date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-06-23 10:00:00,19.0,19.0,18.95,18.95,222200.0,12.6708,12.6708,12.6375,12.6375,222200.0
2011-06-23 10:10:00,18.95,19.0,18.5,18.75,632800.0,12.6375,12.6708,12.3374,12.5041,632800.0
2011-06-23 10:20:00,18.75,18.95,18.25,18.5,154600.0,12.5041,12.6375,12.1706,12.3374,154600.0
2011-06-23 10:30:00,18.5,18.75,18.37,18.38,183200.0,12.3374,12.5041,12.2507,12.2573,183200.0
2011-06-23 10:40:00,18.48,18.8,18.48,18.8,71000.0,12.324,12.5374,12.324,12.5374,71000.0
2011-06-23 10:50:00,18.65,18.75,18.63,18.75,121400.0,12.4374,12.5041,12.4241,12.5041,121400.0
2011-06-23 11:00:00,18.63,18.7,18.63,18.63,101400.0,12.4241,12.4707,12.4241,12.4241,101400.0
2011-06-23 11:10:00,18.65,18.65,18.5,18.63,503200.0,12.4374,12.4374,12.3374,12.4241,503200.0
2011-06-23 11:20:00,18.6,18.75,18.4,18.55,128000.0,12.4041,12.5041,12.2707,12.3707,128000.0
2011-06-23 11:30:00,18.68,18.73,18.61,18.63,251200.0,12.4574,12.4908,12.4107,12.4241,251200.0
2011-06-23 11:40:00,18.63,18.73,18.63,18.63,311000.0,12.4241,12.4908,12.4241,12.4241,311000.0
2011-06-23 11:50:00,18.63,18.73,18.63,18.73,100800.0,12.4241,12.4908,12.4241,12.4908,100800.0
2011-06-23 12:00:00,18.75,18.75,18.74,18.75,58800.0,12.5041,12.5041,12.4974,12.5041,58800.0
2011-06-23 12:10:00,18.68,18.75,18.68,18.75,1000.0,12.4574,12.5041,12.4574,12.5041,1000.0
2011-06-23 12:20:00,18.63,18.63,18.63,18.63,16400.0,12.4241,12.4241,12.4241,12.4241,16400.0
2011-06-23 12:30:00,18.68,18.75,18.63,18.63,301200.0,12.4574,12.5041,12.4241,12.4241,301200.0
2011-06-23 12:40:00,18.63,18.73,18.63,18.73,381800.0,12.4241,12.4908,12.4241,12.4908,381800.0
2011-06-23 12:50:00,18.73,18.73,18.73,18.73,0.0,12.4908,12.4908,12.4908,12.4908,0.0
2011-06-23 13:00:00,18.75,18.81,18.73,18.81,23600.0,12.5041,12.5441,12.4908,12.5441,23600.0
2011-06-23 13:10:00,18.75,18.93,18.75,18.88,7600.0,12.5041,12.6241,12.5041,12.5908,7600.0
2011-06-23 13:20:00,18.85,18.88,18.85,18.88,1600.0,12.5708,12.5908,12.5708,12.5908,1600.0
2011-06-23 13:30:00,18.88,18.88,18.88,18.88,400.0,12.5908,12.5908,12.5908,12.5908,400.0
2011-06-23 13:40:00,18.85,18.85,18.85,18.85,2800.0,12.5708,12.5708,12.5708,12.5708,2800.0
2011-06-23 13:50:00,18.78,18.9,18.78,18.9,4800.0,12.5241,12.6041,12.5241,12.6041,4800.0
2011-06-23 14:00:00,18.9,18.9,18.9,18.9,0.0,12.6041,12.6041,12.6041,12.6041,0.0
2011-06-23 14:10:00,18.98,19.0,18.98,18.98,111400.0,12.6575,12.6708,12.6575,12.6575,111400.0
2011-06-23 14:20:00,19.0,19.0,19.0,19.0,5200.0,12.6708,12.6708,12.6708,12.6708,5200.0
2011-06-23 14:30:00,19.0,19.0,19.0,19.0,0.0,12.6708,12.6708,12.6708,12.6708,0.0
2011-06-23 14:40:00,19.0,19.03,19.0,19.03,66200.0,12.6708,12.6908,12.6708,12.6908,66200.0
2011-06-23 14:50:00,19.08,19.08,19.06,19.08,2600.0,12.7242,12.7242,12.7108,12.7242,2600.0
2011-06-23 15:00:00,19.08,19.1,19.03,19.05,3000.0,12.7242,12.7375,12.6908,12.7042,3000.0
2011-06-23 15:10:00,19.0,19.1,19.0,19.1,1600.0,12.6708,12.7375,12.6708,12.7375,1600.0
2011-06-23 15:20:00,19.03,19.38,19.03,19.25,543000.0,12.6908,12.9242,12.6908,12.8375,543000.0
2011-06-23 15:30:00,19.25,19.25,19.25,19.25,11800.0,12.8375,12.8375,12.8375,12.8375,11800.0
2011-06-23 15:40:00,19.25,19.25,19.25,19.25,0.0,12.8375,12.8375,12.8375,12.8375,0.0
2011-06-23 15:50:00,19.25,19.5,19.25,19.5,324000.0,12.8375,13.0043,12.8375,13.0043,324000.0
2011-06-24 09:30:00,19.38,19.38,19.08,19.25,1800.0,12.9242,12.9242,12.7242,12.8375,1800.0
2011-06-24 09:40:00,19.33,19.33,19.25,19.25,50200.0,12.8909,12.8909,12.8375,12.8375,50200.0
2011-06-24 09:50:00,19.25,19.25,19.25,19.25,0.0,12.8375,12.8375,12.8375,12.8375,0.0
2011-06-24 10:00:00,19.41,19.41,19.15,19.29,104600.0,12.9442,12.9442,12.7708,12.8642,104600.0
2011-06-24 10:10:00,19.28,19.42,19.13,19.35,253800.0,12.8575,12.9509,12.7575,12.9042,253800.0
2011-06-24 10:20:00,19.33,19.58,19.31,19.33,22400.0,12.8909,13.0576,12.8775,12.8909,22400.0
2011-06-24 10:30:00,19.33,19.49,19.31,19.49,10200.0,12.8909,12.9976,12.8775,12.9976,10200.0
2011-06-24 10:40:00,19.5,19.52,19.32,19.37,8000.0,13.0043,13.0176,12.8842,12.9176,8000.0
2011-06-24 10:50:00,19.27,19.35,19.27,19.35,1800.0,12.8509,12.9042,12.8509,12.9042,1800.0
2011-06-24 11:00:00,19.28,19.29,19.14,19.24,12800.0,12.8575,12.8642,12.7642,12.8309,12800.0
2011-06-24 11:10:00,19.35,19.36,19.21,19.23,6600.0,12.9042,12.9109,12.8109,12.8242,6600.0
2011-06-24 11:20:00,19.22,19.27,19.18,19.25,30600.0,12.8175,12.8509,12.7909,12.8375,30600.0
2011-06-24 11:30:00,19.25,19.3,19.25,19.3,23400.0,12.8375,12.8709,12.8375,12.8709,23400.0
2011-06-24 11:40:00,19.31,19.31,19.25,19.3,202600.0,12.8775,12.8775,12.8375,12.8709,202600.0
2011-06-24 11:50:00,19.35,19.55,19.35,19.48,46800.0,12.9042,13.0376,12.9042,12.9909,46800.0
2011-06-24 12:00:00,19.48,19.49,19.34,19.34,7400.0,12.9909,12.9976,12.8976,12.8976,7400.0
2011-06-24 12:10:00,19.3,19.3,19.15,19.15,10000.0,12.8709,12.8709,12.7708,12.7708,10000.0
2011-06-24 12:20:00,19.17,19.18,19.01,19.15,82000.0,12.7842,12.7909,12.6775,12.7708,82000.0
2011-06-24 12:30:00,19.15,19.18,18.96,19.12,217200.0,12.7708,12.7909,12.6441,12.7508,217200.0
2011-06-24 12:40:00,19.05,19.2,18.88,18.88,67400.0,12.7042,12.8042,12.5908,12.5908,67400.0
2011-06-24 12:50:00,18.88,19.0,18.81,19.0,17200.0,12.5908,12.6708,12.5441,12.6708,17200.0
2011-06-24 13:00:00,19.0,19.06,18.95,19.0,13800.0,12.6708,12.7108,12.6375,12.6708,13800.0
2011-06-24 13:10:00,19.07,19.08,19.07,19.08,400.0,12.7175,12.7242,12.7175,12.7242,400.0
2011-06-24 13:20:00,18.98,19.03,18.89,18.91,3600.0,12.6575,12.6908,12.5975,12.6108,3600.0
2011-06-24 13:30:00,18.97,19.0,18.88,18.98,47600.0,12.6508,12.6708,12.5908,12.6575,47600.0
2011-06-24 13:40:00,18.98,18.98,18.92,18.92,2200.0,12.6575,12.6575,12.6175,12.6175,2200.0
2011-06-24 13:50:00,18.91,18.92,18.84,18.86,12800.0,12.6108,12.6175,12.5641,12.5774,12800.0
2011-06-24 14:00:00,18.85,18.85,18.85,18.85,76600.0,12.5708,12.5708,12.5708,12.5708,76600.0
2011-06-24 14:10:00,18.75,18.75,18.63,18.63,800.0,12.5041,12.5041,12.4241,12.4241,800.0
2011-06-24 14:20:00,18.61,18.61,18.43,18.5,25600.0,12.4107,12.4107,12.2907,12.3374,25600.0
2011-06-24 14:30:00,18.5,18.58,18.5,18.58,1400.0,12.3374,12.3907,12.3374,12.3907,1400.0
2011-06-24 14:40:00,18.58,18.67,18.58,18.66,7400.0,12.3907,12.4507,12.3907,12.4441,7400.0
2011-06-24 14:50:00,18.66,18.66,18.66,18.66,0.0,12.4441,12.4441,12.4441,12.4441,0.0
2011-06-24 15:00:00,18.7,18.7,18.64,18.64,1600.0,12.4707,12.4707,12.4307,12.4307,1600.0
2011-06-24 15:10:00,18.68,18.74,18.62,18.74,1800.0,12.4574,12.4974,12.4174,12.4974,1800.0
2011-06-24 15:20:00,18.74,18.75,18.5,18.5,12000.0,12.4974,12.5041,12.3374,12.3374,12000.0
2011-06-24 15:30:00,18.5,18.53,18.5,18.51,26800.0,12.3374,12.3574,12.3374,12.344,26800.0
2011-06-24 15:40:00,18.58,18.73,18.58,18.73,30600.0,12.3907,12.4908,12.3907,12.4908,30600.0
2011-06-24 15:50:00,18.73,18.75,18.42,18.75,136600.0,12.4908,12.5041,12.284,12.5041,136600.0
2011-06-27 09:30:00,18.35,18.55,18.3,18.55,1000.0,12.2373,12.3707,12.204,12.3707,1000.0
2011-06-27 09:40:00,18.6,18.6,18.6,18.6,200.0,12.4041,12.4041,12.4041,12.4041,200.0
2011-06-27 09:50:00,18.84,18.91,18.79,18.79,5000.0,12.5641,12.6108,12.5308,12.5308,5000.0
2011-06-27 10:00:00,18.75,18.75,18.63,18.63,50800.0,12.5041,12.5041,12.4241,12.4241,50800.0
2011-06-27 10:10:00,18.63,18.63,18.62,18.62,1400.0,12.4241,12.4241,12.4174,12.4174,1400.0
2011-06-27 10:20:00,18.75,18.75,18.75,18.75,4400.0,12.5041,12.5041,12.5041,12.5041,4400.0
2011-06-27 10:30:00,18.75,18.75,18.75,18.75,11800.0,12.5041,12.5041,12.5041,12.5041,11800.0
2011-06-27 10:40:00,18.75,18.75,18.74,18.75,71200.0,12.5041,12.5041,12.4974,12.5041,71200.0
2011-06-27 10:50:00,18.75,18.79,18.72,18.75,54400.0,12.5041,12.5308,12.4841,12.5041,54400.0
2011-06-27 11:00:00,18.63,18.65,18.63,18.65,4200.0,12.4241,12.4374,12.4241,12.4374,4200.0
2011-06-27 11:10:00,18.59,18.63,18.56,18.56,128800.0,12.3974,12.4241,12.3774,12.3774,128800.0
2011-06-27 11:20:00,18.68,18.75,18.68,18.75,13000.0,12.4574,12.5041,12.4574,12.5041,13000.0
2011-06-27 11:30:00,18.73,18.75,18.61,18.73,5000.0,12.4908,12.5041,12.4107,12.4908,5000.0
2011-06-27 11:40:00,18.73,18.73,18.72,18.72,4400.0,12.4908,12.4908,12.4841,12.4841,4400.0
2011-06-27 11:50:00,18.71,18.75,18.71,18.75,1000.0,12.4774,12.5041,12.4774,12.5041,1000.0
2011-06-27 12:00:00,18.75,18.75,18.7,18.7,1400.0,12.5041,12.5041,12.4707,12.4707,1400.0
2011-06-27 12:10:00,18.68,18.7,18.68,18.7,50200.0,12.4574,12.4707,12.4574,12.4707,50200.0
2011-06-27 12:20:00,18.7,18.7,18.7,18.7,0.0,12.4707,12.4707,12.4707,12.4707,0.0
2011-06-27 12:30:00,18.7,18.75,18.7,18.74,3200.0,12.4707,12.5041,12.4707,12.4974,3200.0
2011-06-27 12:40:00,18.75,18.75,18.72,18.72,2800.0,12.5041,12.5041,12.4841,12.4841,2800.0
2011-06-27 12:50:00,18.75,18.8,18.69,18.69,9000.0,12.5041,12.5374,12.4641,12.4641,9000.0
2011-06-27 13:00:00,18.7,18.78,18.7,18.78,2600.0,12.4707,12.5241,12.4707,12.5241,2600.0
2011-06-27 13:10:00,18.75,18.8,18.75,18.8,3800.0,12.5041,12.5374,12.5041,12.5374,3800.0
2011-06-27 13:20:00,18.73,18.8,18.7,18.8,6400.0,12.4908,12.5374,12.4707,12.5374,6400.0
2011-06-27 13:30:00,18.8,18.8,18.75,18.75,27400.0,12.5374,12.5374,12.5041,12.5041,27400.0
2011-06-27 13:40:00,18.75,18.75,18.75,18.75,600.0,12.5041,12.5041,12.5041,12.5041,600.0
2011-06-27 13:50:00,18.75,18.75,18.75,18.75,92800.0,12.5041,12.5041,12.5041,12.5041,92800.0
2011-06-27 14:00:00,18.75,18.75,18.75,18.75,8200.0,12.5041,12.5041,12.5041,12.5041,8200.0
2011-06-27 14:10:00,18.75,18.75,18.75,18.75,4400.0,12.5041,12.5041,12.5041,12.5041,4400.0
2011-06-27 14:20:00,18.85,18.88,18.85,18.88,2600.0,12.5708,12.5908,12.5708,12.5908,2600.0
2011-06-27 14:30:00,18.88,18.95,18.88,18.92,2200.0,12.5908,12.6375,12.5908,12.6175,2200.0
2011-06-27 14:40:00,18.88,18.9,18.88,18.88,13800.0,12.5908,12.6041,12.5908,12.5908,13800.0
2011-06-27 14:50:00,18.98,18.98,18.88,18.94,29400.0,12.6575,12.6575,12.5908,12.6308,29400.0
2011-06-27 15:00:00,18.94,18.98,18.94,18.96,24800.0,12.6308,12.6575,12.6308,12.6441,24800.0
2011-06-27 15:10:00,18.95,18.95,18.95,18.95,14400.0,12.6375,12.6375,12.6375,12.6375,14400.0
2011-06-27 15:20:00,18.93,18.93,18.88,18.88,34800.0,12.6241,12.6241,12.5908,12.5908,34800.0
2011-06-27 15:30:00,18.88,18.9,18.88,18.88,79600.0,12.5908,12.6041,12.5908,12.5908,79600.0
2011-06-27 15:40:00,18.85,18.89,18.75,18.75,46600.0,12.5708,12.5975,12.5041,12.5041,46600.0
2011-06-27 15:50:00,18.75,18.85,18.63,18.85,37200.0,12.5041,12.5708,12.4241,12.5708,37200.0
2011-06-28 09:30:00,19.17,20.0,18.85,19.17,19800.0,12.7842,13.3377,12.5708,12.7842,19800.0
2011-06-28 09:40:00,19.22,19.3,19.22,19.25,167800.0,12.8175,12.8709,12.8175,12.8375,167800.0
2011-06-28 09:50:00,19.25,19.25,19.0,19.18,28800.0,12.8375,12.8375,12.6708,12.7909,28800.0
2011-06-28 10:00:00,19.17,19.26,19.13,19.25,129000.0,12.7842,12.8442,12.7575,12.8375,129000.0
2011-06-28 10:10:00,19.25,19.29,19.15,19.25,303600.0,12.8375,12.8642,12.7708,12.8375,303600.0
2011-06-28 10:20:00,19.25,19.26,19.03,19.15,95600.0,12.8375,12.8442,12.6908,12.7708,95600.0
2011-06-28 10:30:00,19.14,19.21,19.09,19.2,29200.0,12.7642,12.8109,12.7308,12.8042,29200.0
2011-06-28 10:40:00,19.15,19.25,19.07,19.18,153400.0,12.7708,12.8375,12.7175,12.7909,153400.0
2011-06-28 10:50:00,19.14,19.23,19.13,19.13,93800.0,12.7642,12.8242,12.7575,12.7575,93800.0
2011-06-28 11:00:00,19.15,19.25,19.13,19.13,72400.0,12.7708,12.8375,12.7575,12.7575,72400.0
2011-06-28 11:10:00,19.13,19.23,19.13,19.18,41000.0,12.7575,12.8242,12.7575,12.7909,41000.0
2011-06-28 11:20:00,19.18,19.25,19.15,19.2,155600.0,12.7909,12.8375,12.7708,12.8042,155600.0
2011-06-28 11:30:00,19.2,19.25,19.2,19.25,1200.0,12.8042,12.8375,12.8042,12.8375,1200.0
2011-06-28 11:40:00,19.25,19.25,19.25,19.25,40600.0,12.8375,12.8375,12.8375,12.8375,40600.0
2011-06-28 11:50:00,19.25,19.3,19.25,19.25,55800.0,12.8375,12.8709,12.8375,12.8375,55800.0
2011-06-28 12:00:00,19.27,19.3,19.18,19.25,337000.0,12.8509,12.8709,12.7909,12.8375,337000.0
2011-06-28 12:10:00,19.27,19.3,19.25,19.25,91200.0,12.8509,12.8709,12.8375,12.8375,91200.0
2011-06-28 12:20:00,19.25,19.45,19.25,19.28,80200.0,12.8375,12.9709,12.8375,12.8575,80200.0
2011-06-28 12:30:00,19.3,19.33,19.3,19.33,25600.0,12.8709,12.8909,12.8709,12.8909,25600.0
2011-06-28 12:40:00,19.35,19.38,19.33,19.38,117200.0,12.9042,12.9242,12.8909,12.9242,117200.0
2011-06-28 12:50:00,19.38,19.38,19.31,19.36,119000.0,12.9242,12.9242,12.8775,12.9109,119000.0
2011-06-28 13:00:00,19.36,19.38,19.32,19.37,66000.0,12.9109,12.9242,12.8842,12.9176,66000.0
2011-06-28 13:10:00,19.36,19.38,19.28,19.33,910200.0,12.9109,12.9242,12.8575,12.8909,910200.0
2011-06-28 13:20:00,19.34,19.38,19.29,19.29,140600.0,12.8976,12.9242,12.8642,12.8642,140600.0
2011-06-28 13:30:00,19.36,19.36,19.29,19.29,104800.0,12.9109,12.9109,12.8642,12.8642,104800.0
2011-06-28 13:40:00,19.29,19.41,19.29,19.35,58800.0,12.8642,12.9442,12.8642,12.9042,58800.0
2011-06-28 13:50:00,19.35,19.38,19.3,19.35,121200.0,12.9042,12.9242,12.8709,12.9042,121200.0
2011-06-28 14:00:00,19.35,19.41,19.33,19.35,30800.0,12.9042,12.9442,12.8909,12.9042,30800.0
2011-06-28 14:10:00,19.35,19.36,19.35,19.35,25400.0,12.9042,12.9109,12.9042,12.9042,25400.0
2011-06-28 14:20:00,19.36,19.42,19.35,19.4,9000.0,12.9109,12.9509,12.9042,12.9376,9000.0
2011-06-28 14:30:00,19.41,19.45,19.38,19.43,113600.0,12.9442,12.9709,12.9242,12.9576,113600.0
2011-06-28 14:40:00,19.43,19.61,19.43,19.5,63800.0,12.9576,13.0776,12.9576,13.0043,63800.0
2011-06-28 14:50:00,19.5,19.63,19.46,19.48,43000.0,13.0043,13.091,12.9776,12.9909,43000.0
2011-06-28 15:00:00,19.55,19.56,19.47,19.47,14800.0,13.0376,13.0443,12.9842,12.9842,14800.0
2011-06-28 15:10:00,19.47,19.56,19.43,19.46,32800.0,12.9842,13.0443,12.9576,12.9776,32800.0
2011-06-28 15:20:00,19.48,19.5,19.39,19.41,65000.0,12.9909,13.0043,12.9309,12.9442,65000.0
2011-06-28 15:30:00,19.41,19.42,19.38,19.38,77800.0,12.9442,12.9509,12.9242,12.9242,77800.0
2011-06-28 15:40:00,19.41,19.43,19.38,19.4,16000.0,12.9442,12.9576,12.9242,12.9376,16000.0
2011-06-28 15:50:00,19.43,19.43,19.38,19.39,59600.0,12.9576,12.9576,12.9242,12.9309,59600.0
2011-06-29 09:30:00,19.5,19.75,19.5,19.72,12000.0,13.0043,13.171,13.0043,13.151,12000.0
2011-06-29 09:40:00,19.75,19.75,19.64,19.68,14000.0,13.171,13.171,13.0976,13.1243,14000.0
2011-06-29 09:50:00,19.75,19.75,19.41,19.41,124600.0,13.171,13.171,12.9442,12.9442,124600.0
2011-06-29 10:00:00,19.49,19.55,19.35,19.45,436800.0,12.9976,13.0376,12.9042,12.9709,436800.0
2011-06-29 10:10:00,19.45,19.57,19.36,19.41,41000.0,12.9709,13.0509,12.9109,12.9442,41000.0
2011-06-29 10:20:00,19.38,19.5,19.35,19.41,16600.0,12.9242,13.0043,12.9042,12.9442,16600.0
2011-06-29 10:30:00,19.41,19.5,19.36,19.5,10800.0,12.9442,13.0043,12.9109,13.0043,10800.0
2011-06-29 10:40:00,19.45,19.55,19.42,19.49,67400.0,12.9709,13.0376,12.9509,12.9976,67400.0
2011-06-29 10:50:00,19.47,19.55,19.43,19.55,79600.0,12.9842,13.0376,12.9576,13.0376,79600.0
2011-06-29 11:00:00,19.51,19.55,19.49,19.49,20200.0,13.0109,13.0376,12.9976,12.9976,20200.0
2011-06-29 11:10:00,19.47,19.55,19.46,19.53,117600.0,12.9842,13.0376,12.9776,13.0243,117600.0
2011-06-29 11:20:00,19.52,19.54,19.5,19.53,43400.0,13.0176,13.0309,13.0043,13.0243,43400.0
2011-06-29 11:30:00,19.5,19.65,19.48,19.64,199800.0,13.0043,13.1043,12.9909,13.0976,199800.0
2011-06-29 11:40:00,19.57,19.6,19.5,19.55,9600.0,13.0509,13.0709,13.0043,13.0376,9600.0
2011-06-29 11:50:00,19.56,19.56,19.51,19.55,3400.0,13.0443,13.0443,13.0109,13.0376,3400.0
2011-06-29 12:00:00,19.55,19.63,19.54,19.6,98000.0,13.0376,13.091,13.0309,13.0709,98000.0
2011-06-29 12:10:00,19.6,19.6,19.52,19.55,19200.0,13.0709,13.0709,13.0176,13.0376,19200.0
2011-06-29 12:20:00,19.51,19.52,19.48,19.51,7000.0,13.0109,13.0176,12.9909,13.0109,7000.0
2011-06-29 12:30:00,19.52,19.55,19.48,19.5,11600.0,13.0176,13.0376,12.9909,13.0043,11600.0
2011-06-29 12:40:00,19.48,19.55,19.48,19.5,30000.0,12.9909,13.0376,12.9909,13.0043,30000.0
2011-06-29 12:50:00,19.55,19.55,19.48,19.5,211600.0,13.0376,13.0376,12.9909,13.0043,211600.0
2011-06-29 13:00:00,19.5,19.55,19.5,19.55,266800.0,13.0043,13.0376,13.0043,13.0376,266800.0
2011-06-29 13:10:00,19.56,19.67,19.55,19.66,206200.0,13.0443,13.1176,13.0376,13.111,206200.0
2011-06-29 13:20:00,19.61,19.65,19.58,19.65,4600.0,13.0776,13.1043,13.0576,13.1043,4600.0
2011-06-29 13:30:00,19.63,19.63,19.61,19.63,2600.0,13.091,13.091,13.0776,13.091,2600.0
2011-06-29 13:40:00,19.61,19.63,19.6,19.61,12600.0,13.0776,13.091,13.0709,13.0776,12600.0
2011-06-29 13:50:00,19.59,19.63,19.52,19.58,369800.0,13.0643,13.091,13.0176,13.0576,369800.0
2011-06-29 14:00:00,19.56,19.65,19.55,19.65,16800.0,13.0443,13.1043,13.0376,13.1043,16800.0
2011-06-29 14:10:00,19.68,19.68,19.56,19.66,3200.0,13.1243,13.1243,13.0443,13.111,3200.0
2011-06-29 14:20:00,19.67,19.67,19.6,19.64,3400.0,13.1176,13.1176,13.0709,13.0976,3400.0
2011-06-29 14:30:00,19.65,19.75,19.64,19.75,104200.0,13.1043,13.171,13.0976,13.171,104200.0
2011-06-29 14:40:00,19.68,19.75,19.68,19.73,114600.0,13.1243,13.171,13.1243,13.1576,114600.0
2011-06-29 14:50:00,19.73,19.93,19.73,19.84,17600.0,13.1576,13.291,13.1576,13.231,17600.0
2011-06-29 15:00:00,19.84,19.89,19.73,19.75,151800.0,13.231,13.2643,13.1576,13.171,151800.0
2011-06-29 15:10:00,19.75,19.78,19.59,19.6,92400.0,13.171,13.191,13.0643,13.0709,92400.0
2011-06-29 15:20:00,19.65,19.73,19.53,19.55,83600.0,13.1043,13.1576,13.0243,13.0376,83600.0
2011-06-29 15:30:00,19.56,19.63,19.54,19.63,91200.0,13.0443,13.091,13.0309,13.091,91200.0
2011-06-29 15:40:00,19.64,19.81,19.62,19.78,139400.0,13.0976,13.211,13.0843,13.191,139400.0
2011-06-29 15:50:00,19.77,20.49,19.68,20.04,221800.0,13.1843,13.6645,13.1243,13.3644,221800.0
2011-06-30 09:30:00,20.34,20.5,20.16,20.23,17400.0,13.5644,13.6711,13.4444,13.4911,17400.0
2011-06-30 09:40:00,20.14,21.0,20.1,20.42,10400.0,13.4311,14.0046,13.4044,13.6178,10400.0
2011-06-30 09:50:00,20.43,20.46,20.12,20.12,30800.0,13.6245,13.6445,13.4177,13.4177,30800.0
2011-06-30 10:00:00,20.13,20.43,20.09,20.34,28400.0,13.4244,13.6245,13.3977,13.5644,28400.0
2011-06-30 10:10:00,20.39,20.49,20.36,20.38,59200.0,13.5978,13.6645,13.5778,13.5911,59200.0
2011-06-30 10:20:00,20.38,20.49,20.38,20.4,4800.0,13.5911,13.6645,13.5911,13.6045,4800.0
2011-06-30 10:30:00,20.43,20.5,20.38,20.41,44800.0,13.6245,13.6711,13.5911,13.6111,44800.0
2011-06-30 10:40:00,20.41,20.45,20.33,20.41,107600.0,13.6111,13.6378,13.5578,13.6111,107600.0
2011-06-30 10:50:00,20.41,20.47,20.38,20.42,45600.0,13.6111,13.6511,13.5911,13.6178,45600.0
2011-06-30 11:00:00,20.47,20.53,20.41,20.46,50600.0,13.6511,13.6911,13.6111,13.6445,50600.0
2011-06-30 11:10:00,20.47,20.58,20.46,20.55,45200.0,13.6511,13.7245,13.6445,13.7045,45200.0
2011-06-30 11:20:00,20.51,20.61,20.51,20.57,84000.0,13.6778,13.7445,13.6778,13.7178,84000.0
2011-06-30 11:30:00,20.57,20.7,20.57,20.65,75000.0,13.7178,13.8045,13.7178,13.7712,75000.0
2011-06-30 11:40:00,20.63,20.72,20.61,20.72,11000.0,13.7578,13.8179,13.7445,13.8179,11000.0
2011-06-30 11:50:00,20.72,20.89,20.68,20.8,26400.0,13.8179,13.9312,13.7912,13.8712,26400.0
2011-06-30 12:00:00,20.81,20.83,20.66,20.79,21200.0,13.8779,13.8912,13.7778,13.8645,21200.0
2011-06-30 12:10:00,20.84,20.9,20.71,20.88,41200.0,13.8979,13.9379,13.8112,13.9246,41200.0
2011-06-30 12:20:00,20.83,20.9,20.69,20.8,120600.0,13.8912,13.9379,13.7978,13.8712,120600.0
2011-06-30 12:30:00,20.8,20.85,20.67,20.68,73200.0,13.8712,13.9046,13.7845,13.7912,73200.0
2011-06-30 12:40:00,20.68,20.79,20.68,20.74,7800.0,13.7912,13.8645,13.7912,13.8312,7800.0
2011-06-30 12:50:00,20.78,20.79,20.68,20.78,10400.0,13.8579,13.8645,13.7912,13.8579,10400.0
2011-06-30 13:00:00,20.79,20.8,20.75,20.79,10800.0,13.8645,13.8712,13.8379,13.8645,10800.0
2011-06-30 13:10:00,20.73,20.77,20.73,20.77,3200.0,13.8245,13.8512,13.8245,13.8512,3200.0
2011-06-30 13:20:00,20.77,20.81,20.7,20.7,18800.0,13.8512,13.8779,13.8045,13.8045,18800.0
2011-06-30 13:30:00,20.7,20.74,20.66,20.66,5400.0,13.8045,13.8312,13.7778,13.7778,5400.0
2011-06-30 13:40:00,20.65,20.77,20.64,20.77,7600.0,13.7712,13.8512,13.7645,13.8512,7600.0
2011-06-30 13:50:00,20.78,20.86,20.78,20.84,91800.0,13.8579,13.9112,13.8579,13.8979,91800.0
2011-06-30 14:00:00,20.83,20.83,20.7,20.7,42800.0,13.8912,13.8912,13.8045,13.8045,42800.0
2011-06-30 14:10:00,20.71,20.71,20.68,20.68,600.0,13.8112,13.8112,13.7912,13.7912,600.0
2011-06-30 14:20:00,20.68,20.74,20.62,20.65,29600.0,13.7912,13.8312,13.7512,13.7712,29600.0
2011-06-30 14:30:00,20.62,20.78,20.53,20.75,90200.0,13.7512,13.8579,13.6911,13.8379,90200.0
2011-06-30 14:40:00,20.68,20.8,20.68,20.7,78600.0,13.7912,13.8712,13.7912,13.8045,78600.0
2011-06-30 14:50:00,20.73,20.8,20.68,20.68,31200.0,13.8245,13.8712,13.7912,13.7912,31200.0
2011-06-30 15:00:00,20.68,20.7,20.61,20.61,72200.0,13.7912,13.8045,13.7445,13.7445,72200.0
2011-06-30 15:10:00,20.61,20.65,20.42,20.64,39600.0,13.7445,13.7712,13.6178,13.7645,39600.0
2011-06-30 15:20:00,20.65,20.7,20.58,20.68,26800.0,13.7712,13.8045,13.7245,13.7912,26800.0
2011-06-30 15:30:00,20.7,20.71,20.65,20.71,54800.0,13.8045,13.8112,13.7712,13.8112,54800.0
2011-06-30 15:40:00,20.71,20.89,20.63,20.68,267400.0,13.8112,13.9312,13.7578,13.7912,267400.0
2011-06-30 15:50:00,20.68,20.91,20.45,20.57,352600.0,13.7912,13.9446,13.6378,13.7178,352600.0
2011-07-01 09:30:00,20.6,20.73,20.5,20.66,428200.0,13.7378,13.8245,13.6711,13.7778,428200.0
2011-07-01 09:40:00,20.65,24.81,20.64,21.15,329400.0,13.7712,16.5454,13.7645,14.1046,329400.0
2011-07-01 09:50:00,21.1,21.45,21.0,21.12,250000.0,14.0713,14.3047,14.0046,14.0846,250000.0
2011-07-01 10:00:00,21.18,21.35,21.02,21.02,563200.0,14.1246,14.238,14.0179,14.0179,563200.0
2011-07-01 10:10:00,21.02,21.09,20.95,21.03,554200.0,14.0179,14.0646,13.9712,14.0246,554200.0
2011-07-01 10:20:00,21.0,21.03,20.96,20.96,369400.0,14.0046,14.0246,13.9779,13.9779,369400.0
2011-07-01 10:30:00,20.96,21.04,20.91,20.99,310400.0,13.9779,14.0313,13.9446,13.9979,310400.0
2011-07-01 10:40:00,20.99,21.05,20.93,21.02,274000.0,13.9979,14.0379,13.9579,14.0179,274000.0
2011-07-01 10:50:00,21.02,21.25,21.02,21.18,339000.0,14.0179,14.1713,14.0179,14.1246,339000.0
2011-07-01 11:00:00,21.18,21.68,21.17,21.26,236400.0,14.1246,14.4581,14.118,14.178,236400.0
2011-07-01 11:10:00,21.26,21.35,21.13,21.22,373600.0,14.178,14.238,14.0913,14.1513,373600.0
2011-07-01 11:20:00,21.18,21.25,21.18,21.2,624800.0,14.1246,14.1713,14.1246,14.138,624800.0
2011-07-01 11:30:00,21.21,21.27,21.18,21.25,234000.0,14.1446,14.1846,14.1246,14.1713,234000.0
2011-07-01 11:40:00,21.25,21.28,21.2,21.24,101400.0,14.1713,14.1913,14.138,14.1646,101400.0
2011-07-01 11:50:00,21.24,21.33,21.22,21.22,162200.0,14.1646,14.2247,14.1513,14.1513,162200.0
2011-07-01 12:00:00,21.23,21.5,21.23,21.29,91200.0,14.158,14.338,14.158,14.198,91200.0
2011-07-01 12:10:00,21.3,21.33,21.26,21.3,74400.0,14.2046,14.2247,14.178,14.2046,74400.0
2011-07-01 12:20:00,21.3,21.46,21.3,21.45,172800.0,14.2046,14.3113,14.2046,14.3047,172800.0
2011-07-01 12:30:00,21.46,21.48,21.11,21.27,123200.0,14.3113,14.3247,14.0779,14.1846,123200.0
2011-07-01 12:40:00,21.27,21.34,21.25,21.33,131000.0,14.1846,14.2313,14.1713,14.2247,131000.0
2011-07-01 12:50:00,21.33,21.33,21.14,21.3,137000.0,14.2247,14.2247,14.0979,14.2046,137000.0
2011-07-01 13:00:00,21.3,21.33,21.29,21.31,91400.0,14.2046,14.2247,14.198,14.2113,91400.0
2011-07-01 13:10:00,21.31,21.38,21.27,21.38,91600.0,14.2113,14.258,14.1846,14.258,91600.0
2011-07-01 13:20:00,21.38,21.41,21.36,21.39,44600.0,14.258,14.278,14.2447,14.2647,44600.0
2011-07-01 13:30:00,21.4,21.4,21.34,21.34,51400.0,14.2713,14.2713,14.2313,14.2313,51400.0
2011-07-01 13:40:00,21.35,21.41,21.33,21.36,46400.0,14.238,14.278,14.2247,14.2447,46400.0
2011-07-01 13:50:00,21.4,21.4,21.32,21.35,96800.0,14.2713,14.2713,14.218,14.238,96800.0
2011-07-01 14:00:00,21.35,21.35,21.34,21.34,36400.0,14.238,14.238,14.2313,14.2313,36400.0
2011-07-01 14:10:00,21.34,21.34,21.27,21.28,90600.0,14.2313,14.2313,14.1846,14.1913,90600.0
2011-07-01 14:20:00,21.28,21.28,21.25,21.28,112800.0,14.1913,14.1913,14.1713,14.1913,112800.0
2011-07-01 14:30:00,21.28,21.3,21.25,21.28,99600.0,14.1913,14.2046,14.1713,14.1913,99600.0
2011-07-01 14:40:00,21.28,21.3,21.28,21.29,65600.0,14.1913,14.2046,14.1913,14.198,65600.0
2011-07-01 14:50:00,21.29,21.3,21.27,21.28,143800.0,14.198,14.2046,14.1846,14.1913,143800.0
2011-07-01 15:00:00,21.28,21.28,21.23,21.23,85000.0,14.1913,14.1913,14.158,14.158,85000.0
2011-07-01 15:10:00,21.23,21.23,21.0,21.14,189800.0,14.158,14.158,14.0046,14.0979,189800.0
2011-07-01 15:20:00,21.17,21.2,21.0,21.0,135600.0,14.118,14.138,14.0046,14.0046,135600.0
2011-07-01 15:30:00,21.0,21.02,20.96,21.01,104800.0,14.0046,14.0179,13.9779,14.0113,104800.0
2011-07-01 15:40:00,21.0,21.01,20.93,20.94,155800.0,14.0046,14.0113,13.9579,13.9646,155800.0
2011-07-01 15:50:00,20.94,21.03,20.92,21.0,346400.0,13.9646,14.0246,13.9512,14.0046,346400.0
2011-07-05 09:30:00,21.11,21.22,21.0,21.21,669800.0,14.0779,14.1513,14.0046,14.1446,669800.0
2011-07-05 09:40:00,21.21,21.21,20.83,20.88,422200.0,14.1446,14.1446,13.8912,13.9246,422200.0
2011-07-05 09:50:00,20.89,21.1,20.88,21.05,567400.0,13.9312,14.0713,13.9246,14.0379,567400.0
2011-07-05 10:00:00,21.05,21.11,20.85,21.02,581000.0,14.0379,14.0779,13.9046,14.0179,581000.0
2011-07-05 10:10:00,21.02,21.1,20.88,20.89,258800.0,14.0179,14.0713,13.9246,13.9312,258800.0
2011-07-05 10:20:00,20.89,21.02,20.87,21.0,387000.0,13.9312,14.0179,13.9179,14.0046,387000.0
2011-07-05 10:30:00,21.0,21.08,21.0,21.04,158000.0,14.0046,14.0579,14.0046,14.0313,158000.0
2011-07-05 10:40:00,21.04,21.1,21.04,21.09,263000.0,14.0313,14.0713,14.0313,14.0646,263000.0
2011-07-05 10:50:00,21.08,21.08,20.93,20.95,183400.0,14.0579,14.0579,13.9579,13.9712,183400.0
2011-07-05 11:00:00,20.93,20.97,20.89,20.92,162400.0,13.9579,13.9846,13.9312,13.9512,162400.0
2011-07-05 11:10:00,20.92,21.06,20.91,21.05,163200.0,13.9512,14.0446,13.9446,14.0379,163200.0
2011-07-05 11:20:00,21.05,21.1,21.0,21.01,166200.0,14.0379,14.0713,14.0046,14.0113,166200.0
2011-07-05 11:30:00,21.01,21.08,20.99,21.04,191200.0,14.0113,14.0579,13.9979,14.0313,191200.0
2011-07-05 11:40:00,21.03,21.08,21.02,21.06,155200.0,14.0246,14.0579,14.0179,14.0446,155200.0
2011-07-05 11:50:00,21.05,21.09,21.04,21.07,282200.0,14.0379,14.0646,14.0313,14.0513,282200.0
2011-07-05 12:00:00,21.07,21.07,21.05,21.05,140200.0,14.0513,14.0513,14.0379,14.0379,140200.0
2011-07-05 12:10:00,21.05,21.06,21.05,21.05,85400.0,14.0379,14.0446,14.0379,14.0379,85400.0
2011-07-05 12:20:00,21.05,21.08,21.05,21.07,111600.0,14.0379,14.0579,14.0379,14.0513,111600.0
2011-07-05 12:30:00,21.07,21.09,21.07,21.08,130000.0,14.0513,14.0646,14.0513,14.0579,130000.0
2011-07-05 12:40:00,21.07,21.1,21.07,21.08,156800.0,14.0513,14.0713,14.0513,14.0579,156800.0
2011-07-05 12:50:00,21.08,21.08,20.99,21.02,217600.0,14.0579,14.0579,13.9979,14.0179,217600.0
2011-07-05 13:00:00,21.01,21.08,20.95,21.08,348600.0,14.0113,14.0579,13.9712,14.0579,348600.0
2011-07-05 13:10:00,21.08,21.08,21.04,21.07,169800.0,14.0579,14.0579,14.0313,14.0513,169800.0
2011-07-05 13:20:00,21.08,21.08,21.07,21.08,161600.0,14.0579,14.0579,14.0513,14.0579,161600.0
2011-07-05 13:30:00,21.08,21.08,20.99,21.0,168600.0,14.0579,14.0579,13.9979,14.0046,168600.0
2011-07-05 13:40:00,21.02,21.08,21.01,21.08,72200.0,14.0179,14.0579,14.0113,14.0579,72200.0
2011-07-05 13:50:00,21.08,21.08,21.05,21.05,106200.0,14.0579,14.0579,14.0379,14.0379,106200.0
2011-07-05 14:00:00,21.05,21.09,20.93,21.06,174600.0,14.0379,14.0646,13.9579,14.0446,174600.0
2011-07-05 14:10:00,21.07,21.07,21.02,21.03,125200.0,14.0513,14.0513,14.0179,14.0246,125200.0
2011-07-05 14:20:00,21.03,21.03,20.88,21.0,231800.0,14.0246,14.0246,13.9246,14.0046,231800.0
2011-07-05 14:30:00,21.0,21.0,20.97,20.99,264600.0,14.0046,14.0046,13.9846,13.9979,264600.0
2011-07-05 14:40:00,20.99,21.0,20.95,21.0,172000.0,13.9979,14.0046,13.9712,14.0046,172000.0
2011-07-05 14:50:00,21.0,21.02,21.0,21.02,165600.0,14.0046,14.0179,14.0046,14.0179,165600.0
2011-07-05 15:00:00,21.02,21.08,21.02,21.08,232000.0,14.0179,14.0579,14.0179,14.0579,232000.0
2011-07-05 15:10:00,21.07,21.08,21.07,21.08,358800.0,14.0513,14.0579,14.0513,14.0579,358800.0
2011-07-05 15:20:00,21.07,21.5,21.07,21.4,733000.0,14.0513,14.338,14.0513,14.2713,733000.0
2011-07-05 15:30:00,21.39,21.44,21.32,21.36,374000.0,14.2647,14.298,14.218,14.2447,374000.0
2011-07-05 15:40:00,21.36,21.39,21.18,21.21,794400.0,14.2447,14.2647,14.1246,14.1446,794400.0
2011-07-05 15:50:00,21.21,21.27,21.1,21.11,802600.0,14.1446,14.1846,14.0713,14.0779,802600.0
2011-07-06 09:30:00,20.8,20.96,20.5,20.91,335000.0,13.8712,13.9779,13.6711,13.9446,335000.0
2011-07-06 09:40:00,20.92,21.0,20.75,20.91,354200.0,13.9512,14.0046,13.8379,13.9446,354200.0
2011-07-06 09:50:00,20.9,20.99,20.88,20.9,282000.0,13.9379,13.9979,13.9246,13.9379,282000.0
2011-07-06 10:00:00,20.9,20.91,20.75,20.75,387800.0,13.9379,13.9446,13.8379,13.8379,387800.0
2011-07-06 10:10:00,20.75,20.9,20.74,20.88,434600.0,13.8379,13.9379,13.8312,13.9246,434600.0
2011-07-06 10:20:00,20.88,20.95,20.88,20.94,313800.0,13.9246,13.9712,13.9246,13.9646,313800.0
2011-07-06 10:30:00,20.94,20.94,20.86,20.93,407000.0,13.9646,13.9646,13.9112,13.9579,407000.0
2011-07-06 10:40:00,20.92,20.94,20.88,20.93,368200.0,13.9512,13.9646,13.9246,13.9579,368200.0
2011-07-06 10:50:00,20.95,21.13,20.93,20.99,380200.0,13.9712,14.0913,13.9579,13.9979,380200.0
2011-07-06 11:00:00,20.99,21.1,20.99,21.0,233600.0,13.9979,14.0713,13.9979,14.0046,233600.0
2011-07-06 11:10:00,21.0,21.03,20.9,20.9,201800.0,14.0046,14.0246,13.9379,13.9379,201800.0
2011-07-06 11:20:00,20.9,20.97,20.9,20.93,182200.0,13.9379,13.9846,13.9379,13.9579,182200.0
2011-07-06 11:30:00,20.95,21.05,20.87,20.96,222200.0,13.9712,14.0379,13.9179,13.9779,222200.0
2011-07-06 11:40:00,20.96,21.07,20.9,20.95,312800.0,13.9779,14.0513,13.9379,13.9712,312800.0
2011-07-06 11:50:00,20.95,20.96,20.88,20.9,120400.0,13.9712,13.9779,13.9246,13.9379,120400.0
2011-07-06 12:00:00,20.9,20.95,20.9,20.93,133200.0,13.9379,13.9712,13.9379,13.9579,133200.0
2011-07-06 12:10:00,20.93,20.94,20.9,20.91,137000.0,13.9579,13.9646,13.9379,13.9446,137000.0
2011-07-06 12:20:00,20.9,20.91,20.84,20.88,233000.0,13.9379,13.9446,13.8979,13.9246,233000.0
2011-07-06 12:30:00,20.88,20.93,20.88,20.93,157000.0,13.9246,13.9579,13.9246,13.9579,157000.0
2011-07-06 12:40:00,20.93,20.94,20.88,20.88,133800.0,13.9579,13.9646,13.9246,13.9246,133800.0
2011-07-06 12:50:00,20.88,20.93,20.88,20.93,129000.0,13.9246,13.9579,13.9246,13.9579,129000.0
2011-07-06 13:00:00,20.93,20.97,20.93,20.95,123800.0,13.9579,13.9846,13.9579,13.9712,123800.0
2011-07-06 13:10:00,20.96,20.97,20.92,20.95,176800.0,13.9779,13.9846,13.9512,13.9712,176800.0
2011-07-06 13:20:00,20.95,20.96,20.88,20.88,181800.0,13.9712,13.9779,13.9246,13.9246,181800.0
2011-07-06 13:30:00,20.88,20.92,20.88,20.92,206400.0,13.9246,13.9512,13.9246,13.9512,206400.0
2011-07-06 13:40:00,20.92,20.93,20.9,20.93,165200.0,13.9512,13.9579,13.9379,13.9579,165200.0
2011-07-06 13:50:00,20.93,20.93,20.9,20.92,150800.0,13.9579,13.9579,13.9379,13.9512,150800.0
2011-07-06 14:00:00,20.93,20.98,20.92,20.93,181400.0,13.9579,13.9912,13.9512,13.9579,181400.0
2011-07-06 14:10:00,20.93,20.97,20.93,20.95,147600.0,13.9579,13.9846,13.9579,13.9712,147600.0
2011-07-06 14:20:00,20.95,21.02,20.95,21.0,302600.0,13.9712,14.0179,13.9712,14.0046,302600.0
2011-07-06 14:30:00,21.0,21.01,20.93,20.97,207600.0,14.0046,14.0113,13.9579,13.9846,207600.0
2011-07-06 14:40:00,20.96,20.99,20.93,20.96,173000.0,13.9779,13.9979,13.9579,13.9779,173000.0
2011-07-06 14:50:00,20.96,21.03,20.96,21.0,172000.0,13.9779,14.0246,13.9779,14.0046,172000.0
2011-07-06 15:00:00,21.0,21.03,20.98,21.0,152800.0,14.0046,14.0246,13.9912,14.0046,152800.0
2011-07-06 15:10:00,21.0,21.0,20.93,20.94,574600.0,14.0046,14.0046,13.9579,13.9646,574600.0
2011-07-06 15:20:00,20.95,21.0,20.93,20.99,510600.0,13.9712,14.0046,13.9579,13.9979,510600.0
2011-07-06 15:30:00,20.99,21.02,20.93,20.95,339800.0,13.9979,14.0179,13.9579,13.9712,339800.0
2011-07-06 15:40:00,20.93,21.02,20.93,21.0,515000.0,13.9579,14.0179,13.9579,14.0046,515000.0
2011-07-06 15:50:00,21.0,21.03,20.95,20.95,725600.0,14.0046,14.0246,13.9712,13.9712,725600.0
2011-07-07 09:30:00,21.1,21.63,21.06,21.4,956600.0,14.0713,14.4247,14.0446,14.2713,956600.0
2011-07-07 09:40:00,21.42,21.6,21.32,21.4,584800.0,14.2847,14.4047,14.218,14.2713,584800.0
2011-07-07 09:50:00,21.4,21.45,21.29,21.33,380200.0,14.2713,14.3047,14.198,14.2247,380200.0
2011-07-07 10:00:00,21.33,21.33,21.18,21.27,504400.0,14.2247,14.2247,14.1246,14.1846,504400.0
2011-07-07 10:10:00,21.28,21.29,21.15,21.15,482400.0,14.1913,14.198,14.1046,14.1046,482400.0
2011-07-07 10:20:00,21.15,21.27,21.11,21.27,610400.0,14.1046,14.1846,14.0779,14.1846,610400.0
2011-07-07 10:30:00,21.28,21.3,21.13,21.17,349200.0,14.1913,14.2046,14.0913,14.118,349200.0
2011-07-07 10:40:00,21.17,21.17,20.99,21.02,455800.0,14.118,14.118,13.9979,14.0179,455800.0
2011-07-07 10:50:00,21.02,21.15,20.96,21.14,373200.0,14.0179,14.1046,13.9779,14.0979,373200.0
2011-07-07 11:00:00,21.14,21.17,21.1,21.16,315400.0,14.0979,14.118,14.0713,14.1113,315400.0
2011-07-07 11:10:00,21.16,21.16,21.05,21.11,375400.0,14.1113,14.1113,14.0379,14.0779,375400.0
2011-07-07 11:20:00,21.11,21.13,21.06,21.11,227600.0,14.0779,14.0913,14.0446,14.0779,227600.0
2011-07-07 11:30:00,21.11,21.11,21.08,21.08,232800.0,14.0779,14.0779,14.0579,14.0579,232800.0
2011-07-07 11:40:00,21.08,21.14,21.08,21.08,283800.0,14.0579,14.0979,14.0579,14.0579,283800.0
2011-07-07 11:50:00,21.08,21.08,20.99,21.02,256600.0,14.0579,14.0579,13.9979,14.0179,256600.0
2011-07-07 12:00:00,21.02,21.05,21.0,21.0,280000.0,14.0179,14.0379,14.0046,14.0046,280000.0
2011-07-07 12:10:00,21.01,21.02,20.9,20.9,323800.0,14.0113,14.0179,13.9379,13.9379,323800.0
2011-07-07 12:20:00,20.9,20.97,20.86,20.95,517800.0,13.9379,13.9846,13.9112,13.9712,517800.0
2011-07-07 12:30:00,20.96,21.06,20.93,21.05,397000.0,13.9779,14.0446,13.9579,14.0379,397000.0
2011-07-07 12:40:00,21.05,21.06,20.95,20.97,233200.0,14.0379,14.0446,13.9712,13.9846,233200.0
2011-07-07 12:50:00,20.97,21.03,20.95,21.03,433600.0,13.9846,14.0246,13.9712,14.0246,433600.0
2011-07-07 13:00:00,21.03,21.08,20.95,20.95,503600.0,14.0246,14.0579,13.9712,13.9712,503600.0
2011-07-07 13:10:00,20.96,20.97,20.93,20.94,337000.0,13.9779,13.9846,13.9579,13.9646,337000.0
2011-07-07 13:20:00,20.94,21.01,20.94,20.96,268800.0,13.9646,14.0113,13.9646,13.9779,268800.0
2011-07-07 13:30:00,20.95,20.98,20.94,20.98,265000.0,13.9712,13.9912,13.9646,13.9912,265000.0
2011-07-07 13:40:00,20.98,20.99,20.94,20.96,241600.0,13.9912,13.9979,13.9646,13.9779,241600.0
2011-07-07 13:50:00,20.96,20.97,20.9,20.92,347600.0,13.9779,13.9846,13.9379,13.9512,347600.0
2011-07-07 14:00:00,20.92,20.94,20.91,20.94,250200.0,13.9512,13.9646,13.9446,13.9646,250200.0
2011-07-07 14:10:00,20.94,20.96,20.92,20.96,226600.0,13.9646,13.9779,13.9512,13.9779,226600.0
2011-07-07 14:20:00,20.97,20.99,20.96,20.99,235000.0,13.9846,13.9979,13.9779,13.9979,235000.0
2011-07-07 14:30:00,20.99,21.0,20.95,20.97,193600.0,13.9979,14.0046,13.9712,13.9846,193600.0
2011-07-07 14:40:00,20.96,20.99,20.95,20.96,261400.0,13.9779,13.9979,13.9712,13.9779,261400.0
2011-07-07 14:50:00,20.95,20.98,20.92,20.96,408600.0,13.9712,13.9912,13.9512,13.9779,408600.0
2011-07-07 15:00:00,20.96,20.98,20.95,20.96,404600.0,13.9779,13.9912,13.9712,13.9779,404600.0
2011-07-07 15:10:00,20.95,20.96,20.89,20.93,393600.0,13.9712,13.9779,13.9312,13.9579,393600.0
2011-07-07 15:20:00,20.93,20.96,20.93,20.95,324600.0,13.9579,13.9779,13.9579,13.9712,324600.0
2011-07-07 15:30:00,20.95,20.96,20.93,20.93,295200.0,13.9712,13.9779,13.9579,13.9579,295200.0
2011-07-07 15:40:00,20.93,20.96,20.91,20.91,372400.0,13.9579,13.9779,13.9446,13.9446,372400.0
2011-07-07 15:50:00,20.92,20.95,20.87,20.93,1209400.0,13.9512,13.9712,13.9179,13.9579,1209400.0
2011-07-08 09:30:00,20.4,20.73,20.26,20.69,741800.0,13.6045,13.8245,13.5111,13.7978,741800.0
2011-07-08 09:40:00,20.72,21.15,20.67,21.12,489800.0,13.8179,14.1046,13.7845,14.0846,489800.0
2011-07-08 09:50:00,21.13,21.3,21.05,21.13,375200.0,14.0913,14.2046,14.0379,14.0913,375200.0
2011-07-08 10:00:00,21.11,21.19,20.78,20.83,431000.0,14.0779,14.1313,13.8579,13.8912,431000.0
2011-07-08 10:10:00,20.85,21.02,20.8,20.82,340600.0,13.9046,14.0179,13.8712,13.8845,340600.0
2011-07-08 10:20:00,20.82,20.93,20.77,20.92,246000.0,13.8845,13.9579,13.8512,13.9512,246000.0
2011-07-08 10:30:00,20.92,20.95,20.83,20.94,225400.0,13.9512,13.9712,13.8912,13.9646,225400.0
2011-07-08 10:40:00,20.93,21.06,20.93,20.99,442400.0,13.9579,14.0446,13.9579,13.9979,442400.0
2011-07-08 10:50:00,20.99,21.0,20.9,20.92,338000.0,13.9979,14.0046,13.9379,13.9512,338000.0
2011-07-08 11:00:00,20.93,20.93,20.83,20.86,308600.0,13.9579,13.9579,13.8912,13.9112,308600.0
2011-07-08 11:10:00,20.86,20.88,20.8,20.87,311200.0,13.9112,13.9246,13.8712,13.9179,311200.0
2011-07-08 11:20:00,20.88,20.96,20.83,20.85,884200.0,13.9246,13.9779,13.8912,13.9046,884200.0
2011-07-08 11:30:00,20.84,20.88,20.8,20.83,509400.0,13.8979,13.9246,13.8712,13.8912,509400.0
2011-07-08 11:40:00,20.83,20.88,20.8,20.84,332600.0,13.8912,13.9246,13.8712,13.8979,332600.0
2011-07-08 11:50:00,20.85,20.86,20.75,20.75,463600.0,13.9046,13.9112,13.8379,13.8379,463600.0
2011-07-08 12:00:00,20.75,20.76,20.68,20.7,201000.0,13.8379,13.8445,13.7912,13.8045,201000.0
2011-07-08 12:10:00,20.7,20.75,20.66,20.73,351600.0,13.8045,13.8379,13.7778,13.8245,351600.0
2011-07-08 12:20:00,20.73,20.75,20.69,20.72,132600.0,13.8245,13.8379,13.7978,13.8179,132600.0
2011-07-08 12:30:00,20.71,20.72,20.51,20.66,190800.0,13.8112,13.8179,13.6778,13.7778,190800.0
2011-07-08 12:40:00,20.66,20.74,20.66,20.72,193800.0,13.7778,13.8312,13.7778,13.8179,193800.0
2011-07-08 12:50:00,20.72,20.77,20.71,20.77,146000.0,13.8179,13.8512,13.8112,13.8512,146000.0
2011-07-08 13:00:00,20.77,20.79,20.7,20.7,193200.0,13.8512,13.8645,13.8045,13.8045,193200.0
2011-07-08 13:10:00,20.7,20.79,20.7,20.79,283200.0,13.8045,13.8645,13.8045,13.8645,283200.0
2011-07-08 13:20:00,20.79,20.79,20.69,20.76,320800.0,13.8645,13.8645,13.7978,13.8445,320800.0
2011-07-08 13:30:00,20.77,20.8,20.71,20.73,880800.0,13.8512,13.8712,13.8112,13.8245,880800.0
2011-07-08 13:40:00,20.73,20.83,20.73,20.81,869400.0,13.8245,13.8912,13.8245,13.8779,869400.0
2011-07-08 13:50:00,20.81,20.85,20.75,20.77,572400.0,13.8779,13.9046,13.8379,13.8512,572400.0
2011-07-08 14:00:00,20.77,20.81,20.75,20.77,656000.0,13.8512,13.8779,13.8379,13.8512,656000.0
2011-07-08 14:10:00,20.77,20.77,20.73,20.76,195400.0,13.8512,13.8512,13.8245,13.8445,195400.0
2011-07-08 14:20:00,20.75,20.77,20.66,20.76,316200.0,13.8379,13.8512,13.7778,13.8445,316200.0
2011-07-08 14:30:00,20.76,20.81,20.73,20.73,304000.0,13.8445,13.8779,13.8245,13.8245,304000.0
2011-07-08 14:40:00,20.73,20.81,20.73,20.75,303600.0,13.8245,13.8779,13.8245,13.8379,303600.0
2011-07-08 14:50:00,20.75,20.75,20.68,20.75,304600.0,13.8379,13.8379,13.7912,13.8379,304600.0
2011-07-08 15:00:00,20.75,20.77,20.73,20.74,466800.0,13.8379,13.8512,13.8245,13.8312,466800.0
2011-07-08 15:10:00,20.74,20.76,20.73,20.75,312000.0,13.8312,13.8445,13.8245,13.8379,312000.0
2011-07-08 15:20:00,20.75,20.75,20.75,20.75,292600.0,13.8379,13.8379,13.8379,13.8379,292600.0
2011-07-08 15:30:00,20.74,20.77,20.73,20.75,466200.0,13.8312,13.8512,13.8245,13.8379,466200.0
2011-07-08 15:40:00,20.75,20.77,20.7,20.74,743600.0,13.8379,13.8512,13.8045,13.8312,743600.0
2011-07-08 15:50:00,20.74,20.75,20.69,20.72,789200.0,13.8312,13.8379,13.7978,13.8179,789200.0
2011-07-11 09:30:00,20.1,20.4,20.01,20.22,407400.0,13.4044,13.6045,13.3444,13.4844,407400.0
2011-07-11 09:40:00,20.22,20.33,20.2,20.28,196200.0,13.4844,13.5578,13.4711,13.5244,196200.0
2011-07-11 09:50:00,20.26,20.35,20.2,20.28,269200.0,13.5111,13.5711,13.4711,13.5244,269200.0
2011-07-11 10:00:00,20.27,20.28,20.2,20.22,374800.0,13.5178,13.5244,13.4711,13.4844,374800.0
2011-07-11 10:10:00,20.22,20.22,20.07,20.12,268000.0,13.4844,13.4844,13.3844,13.4177,268000.0
2011-07-11 10:20:00,20.11,20.13,20.01,20.03,141600.0,13.4111,13.4244,13.3444,13.3577,141600.0
2011-07-11 10:30:00,20.02,20.04,19.92,19.98,145400.0,13.351,13.3644,13.2843,13.3244,145400.0
2011-07-11 10:40:00,19.98,20.0,19.75,19.84,336800.0,13.3244,13.3377,13.171,13.231,336800.0
2011-07-11 10:50:00,19.84,19.92,19.8,19.89,267200.0,13.231,13.2843,13.2043,13.2643,267200.0
2011-07-11 11:00:00,19.88,19.93,19.77,19.85,264000.0,13.2577,13.291,13.1843,13.2377,264000.0
2011-07-11 11:10:00,19.86,20.02,19.86,19.91,284400.0,13.2443,13.351,13.2443,13.2777,284400.0
2011-07-11 11:20:00,19.9,20.05,19.9,20.02,186200.0,13.271,13.371,13.271,13.351,186200.0
2011-07-11 11:30:00,20.02,20.03,19.86,19.88,167400.0,13.351,13.3577,13.2443,13.2577,167400.0
2011-07-11 11:40:00,19.88,19.97,19.84,19.95,109800.0,13.2577,13.3177,13.231,13.3044,109800.0
2011-07-11 11:50:00,19.95,19.99,19.91,19.94,184000.0,13.3044,13.331,13.2777,13.2977,184000.0
2011-07-11 12:00:00,19.93,19.95,19.88,19.91,109400.0,13.291,13.3044,13.2577,13.2777,109400.0
2011-07-11 12:10:00,19.91,19.94,19.9,19.93,94000.0,13.2777,13.2977,13.271,13.291,94000.0
2011-07-11 12:20:00,19.93,19.95,19.89,19.92,181000.0,13.291,13.3044,13.2643,13.2843,181000.0
2011-07-11 12:30:00,19.91,19.95,19.89,19.9,92400.0,13.2777,13.3044,13.2643,13.271,92400.0
2011-07-11 12:40:00,19.91,19.91,19.82,19.83,106000.0,13.2777,13.2777,13.2177,13.2243,106000.0
2011-07-11 12:50:00,19.83,19.85,19.81,19.82,81200.0,13.2243,13.2377,13.211,13.2177,81200.0
2011-07-11 13:00:00,19.82,19.88,19.82,19.84,111600.0,13.2177,13.2577,13.2177,13.231,111600.0
2011-07-11 13:10:00,19.84,19.85,19.81,19.82,131600.0,13.231,13.2377,13.211,13.2177,131600.0
2011-07-11 13:20:00,19.82,19.87,19.81,19.86,136600.0,13.2177,13.251,13.211,13.2443,136600.0
2011-07-11 13:30:00,19.86,19.91,19.85,19.85,144200.0,13.2443,13.2777,13.2377,13.2377,144200.0
2011-07-11 13:40:00,19.85,19.89,19.85,19.88,196200.0,13.2377,13.2643,13.2377,13.2577,196200.0
2011-07-11 13:50:00,19.88,19.91,19.85,19.89,102800.0,13.2577,13.2777,13.2377,13.2643,102800.0
2011-07-11 14:00:00,19.89,20.05,19.89,20.04,149000.0,13.2643,13.371,13.2643,13.3644,149000.0
2011-07-11 14:10:00,20.03,20.09,20.02,20.05,154600.0,13.3577,13.3977,13.351,13.371,154600.0
2011-07-11 14:20:00,20.04,20.13,20.04,20.11,143800.0,13.3644,13.4244,13.3644,13.4111,143800.0
2011-07-11 14:30:00,20.11,20.2,20.1,20.2,322200.0,13.4111,13.4711,13.4044,13.4711,322200.0
2011-07-11 14:40:00,20.19,20.27,20.18,20.27,166000.0,13.4644,13.5178,13.4577,13.5178,166000.0
2011-07-11 14:50:00,20.27,20.31,20.18,20.19,182800.0,13.5178,13.5444,13.4577,13.4644,182800.0
2011-07-11 15:00:00,20.2,20.24,20.06,20.06,262000.0,13.4711,13.4978,13.3777,13.3777,262000.0
2011-07-11 15:10:00,20.06,20.06,20.0,20.02,225800.0,13.3777,13.3777,13.3377,13.351,225800.0
2011-07-11 15:20:00,20.02,20.03,19.98,20.0,267800.0,13.351,13.3577,13.3244,13.3377,267800.0
2011-07-11 15:30:00,20.0,20.02,20.0,20.0,252600.0,13.3377,13.351,13.3377,13.3377,252600.0
2011-07-11 15:40:00,20.0,20.0,19.91,19.98,641800.0,13.3377,13.3377,13.2777,13.3244,641800.0
2011-07-11 15:50:00,19.98,20.06,19.97,20.06,717600.0,13.3244,13.3777,13.3177,13.3777,717600.0
2011-07-12 09:30:00,19.93,20.25,19.72,19.91,363000.0,13.291,13.5044,13.151,13.2777,363000.0
2011-07-12 09:40:00,19.93,19.99,19.86,19.91,136000.0,13.291,13.331,13.2443,13.2777,136000.0
2011-07-12 09:50:00,19.91,19.98,19.74,19.81,150800.0,13.2777,13.3244,13.1643,13.211,150800.0
2011-07-12 10:00:00,19.79,19.92,19.77,19.9,203400.0,13.1977,13.2843,13.1843,13.271,203400.0
2011-07-12 10:10:00,19.91,20.11,19.89,20.1,156200.0,13.2777,13.4111,13.2643,13.4044,156200.0
2011-07-12 10:20:00,20.11,20.23,20.1,20.22,196400.0,13.4111,13.4911,13.4044,13.4844,196400.0
2011-07-12 10:30:00,20.22,20.39,20.21,20.29,257000.0,13.4844,13.5978,13.4777,13.5311,257000.0
2011-07-12 10:40:00,20.29,20.29,20.18,20.2,181600.0,13.5311,13.5311,13.4577,13.4711,181600.0
2011-07-12 10:50:00,20.18,20.24,20.15,20.23,474800.0,13.4577,13.4978,13.4377,13.4911,474800.0
2011-07-12 11:00:00,20.23,20.24,20.18,20.18,96000.0,13.4911,13.4978,13.4577,13.4577,96000.0
2011-07-12 11:10:00,20.19,20.24,20.18,20.18,54800.0,13.4644,13.4978,13.4577,13.4577,54800.0
2011-07-12 11:20:00,20.18,20.22,20.18,20.2,150400.0,13.4577,13.4844,13.4577,13.4711,150400.0
2011-07-12 11:30:00,20.2,20.2,20.18,20.18,195400.0,13.4711,13.4711,13.4577,13.4577,195400.0
2011-07-12 11:40:00,20.18,20.18,20.14,20.14,230800.0,13.4577,13.4577,13.4311,13.4311,230800.0
2011-07-12 11:50:00,20.14,20.16,20.13,20.13,99000.0,13.4311,13.4444,13.4244,13.4244,99000.0
2011-07-12 12:00:00,20.13,20.15,20.1,20.15,76000.0,13.4244,13.4377,13.4044,13.4377,76000.0
2011-07-12 12:10:00,20.15,20.15,20.14,20.15,54600.0,13.4377,13.4377,13.4311,13.4377,54600.0
2011-07-12 12:20:00,20.15,20.15,20.08,20.09,87200.0,13.4377,13.4377,13.391,13.3977,87200.0
2011-07-12 12:30:00,20.09,20.16,20.07,20.09,164800.0,13.3977,13.4444,13.3844,13.3977,164800.0
2011-07-12 12:40:00,20.09,20.15,20.08,20.15,162600.0,13.3977,13.4377,13.391,13.4377,162600.0
2011-07-12 12:50:00,20.15,20.15,20.1,20.1,173400.0,13.4377,13.4377,13.4044,13.4044,173400.0
2011-07-12 13:00:00,20.1,20.13,20.1,20.13,85600.0,13.4044,13.4244,13.4044,13.4244,85600.0
2011-07-12 13:10:00,20.13,20.14,20.11,20.11,93800.0,13.4244,13.4311,13.4111,13.4111,93800.0
2011-07-12 13:20:00,20.11,20.11,20.06,20.07,107400.0,13.4111,13.4111,13.3777,13.3844,107400.0
2011-07-12 13:30:00,20.07,20.14,20.07,20.14,91600.0,13.3844,13.4311,13.3844,13.4311,91600.0
2011-07-12 13:40:00,20.13,20.16,20.13,20.14,91200.0,13.4244,13.4444,13.4244,13.4311,91200.0
2011-07-12 13:50:00,20.14,20.16,20.14,20.16,80400.0,13.4311,13.4444,13.4311,13.4444,80400.0
2011-07-12 14:00:00,20.17,20.29,20.17,20.29,128600.0,13.4511,13.5311,13.4511,13.5311,128600.0
2011-07-12 14:10:00,20.29,20.5,20.29,20.47,262600.0,13.5311,13.6711,13.5311,13.6511,262600.0
2011-07-12 14:20:00,20.46,20.48,20.37,20.38,94600.0,13.6445,13.6578,13.5844,13.5911,94600.0
2011-07-12 14:30:00,20.37,20.38,20.24,20.24,116600.0,13.5844,13.5911,13.4978,13.4978,116600.0
2011-07-12 14:40:00,20.23,20.3,20.23,20.27,109000.0,13.4911,13.5378,13.4911,13.5178,109000.0
2011-07-12 14:50:00,20.27,20.32,20.25,20.31,121400.0,13.5178,13.5511,13.5044,13.5444,121400.0
2011-07-12 15:00:00,20.31,20.33,20.25,20.28,191200.0,13.5444,13.5578,13.5044,13.5244,191200.0
2011-07-12 15:10:00,20.28,20.31,20.28,20.3,104000.0,13.5244,13.5444,13.5244,13.5378,104000.0
2011-07-12 15:20:00,20.3,20.31,20.27,20.3,263600.0,13.5378,13.5444,13.5178,13.5378,263600.0
2011-07-12 15:30:00,20.31,20.32,20.28,20.32,321800.0,13.5444,13.5511,13.5244,13.5511,321800.0
2011-07-12 15:40:00,20.32,20.32,20.21,20.22,477400.0,13.5511,13.5511,13.4777,13.4844,477400.0
2011-07-12 15:50:00,20.22,20.27,20.18,20.22,911600.0,13.4844,13.5178,13.4577,13.4844,911600.0
2011-07-13 09:30:00,20.26,20.5,20.11,20.46,273000.0,13.5111,13.6711,13.4111,13.6445,273000.0
2011-07-13 09:40:00,20.47,20.5,20.43,20.46,137600.0,13.6511,13.6711,13.6245,13.6445,137600.0
2011-07-13 09:50:00,20.45,20.5,20.4,20.49,121800.0,13.6378,13.6711,13.6045,13.6645,121800.0
2011-07-13 10:00:00,20.49,20.6,20.45,20.48,247000.0,13.6645,13.7378,13.6378,13.6578,247000.0
2011-07-13 10:10:00,20.47,20.6,20.45,20.6,93600.0,13.6511,13.7378,13.6378,13.7378,93600.0
2011-07-13 10:20:00,20.6,20.62,20.58,20.59,180200.0,13.7378,13.7512,13.7245,13.7312,180200.0
2011-07-13 10:30:00,20.6,20.61,20.56,20.56,107600.0,13.7378,13.7445,13.7112,13.7112,107600.0
2011-07-13 10:40:00,20.56,20.6,20.51,20.51,350400.0,13.7112,13.7378,13.6778,13.6778,350400.0
2011-07-13 10:50:00,20.51,20.51,20.38,20.47,280400.0,13.6778,13.6778,13.5911,13.6511,280400.0
2011-07-13 11:00:00,20.47,20.49,20.43,20.45,114400.0,13.6511,13.6645,13.6245,13.6378,114400.0
2011-07-13 11:10:00,20.45,20.47,20.43,20.47,258600.0,13.6378,13.6511,13.6245,13.6511,258600.0
2011-07-13 11:20:00,20.47,20.5,20.46,20.49,81600.0,13.6511,13.6711,13.6445,13.6645,81600.0
2011-07-13 11:30:00,20.5,20.52,20.48,20.52,153400.0,13.6711,13.6845,13.6578,13.6845,153400.0
2011-07-13 11:40:00,20.52,20.52,20.47,20.48,163200.0,13.6845,13.6845,13.6511,13.6578,163200.0
2011-07-13 11:50:00,20.48,20.5,20.47,20.47,159200.0,13.6578,13.6711,13.6511,13.6511,159200.0
2011-07-13 12:00:00,20.47,20.47,20.43,20.46,233600.0,13.6511,13.6511,13.6245,13.6445,233600.0
2011-07-13 12:10:00,20.46,20.47,20.43,20.44,133000.0,13.6445,13.6511,13.6245,13.6311,133000.0
2011-07-13 12:20:00,20.43,20.45,20.41,20.43,339200.0,13.6245,13.6378,13.6111,13.6245,339200.0
2011-07-13 12:30:00,20.42,20.43,20.4,20.4,147400.0,13.6178,13.6245,13.6045,13.6045,147400.0
2011-07-13 12:40:00,20.4,20.43,20.4,20.43,170000.0,13.6045,13.6245,13.6045,13.6245,170000.0
2011-07-13 12:50:00,20.43,20.43,20.38,20.43,229000.0,13.6245,13.6245,13.5911,13.6245,229000.0
2011-07-13 13:00:00,20.43,20.43,20.39,20.4,89600.0,13.6245,13.6245,13.5978,13.6045,89600.0
2011-07-13 13:10:00,20.4,20.42,20.39,20.42,128400.0,13.6045,13.6178,13.5978,13.6178,128400.0
2011-07-13 13:20:00,20.42,20.42,20.37,20.4,92200.0,13.6178,13.6178,13.5844,13.6045,92200.0
2011-07-13 13:30:00,20.4,20.4,20.36,20.38,274200.0,13.6045,13.6045,13.5778,13.5911,274200.0
2011-07-13 13:40:00,20.38,20.39,20.31,20.31,206000.0,13.5911,13.5978,13.5444,13.5444,206000.0
2011-07-13 13:50:00,20.31,20.31,20.26,20.3,148800.0,13.5444,13.5444,13.5111,13.5378,148800.0
2011-07-13 14:00:00,20.3,20.3,20.27,20.28,129000.0,13.5378,13.5378,13.5178,13.5244,129000.0
2011-07-13 14:10:00,20.29,20.31,20.22,20.25,196000.0,13.5311,13.5444,13.4844,13.5044,196000.0
2011-07-13 14:20:00,20.26,20.27,20.2,20.21,182200.0,13.5111,13.5178,13.4711,13.4777,182200.0
2011-07-13 14:30:00,20.21,20.22,20.16,20.2,203200.0,13.4777,13.4844,13.4444,13.4711,203200.0
2011-07-13 14:40:00,20.2,20.21,20.16,20.18,176800.0,13.4711,13.4777,13.4444,13.4577,176800.0
2011-07-13 14:50:00,20.18,20.2,20.17,20.2,248400.0,13.4577,13.4711,13.4511,13.4711,248400.0
2011-07-13 15:00:00,20.2,20.2,20.11,20.13,290000.0,13.4711,13.4711,13.4111,13.4244,290000.0
2011-07-13 15:10:00,20.13,20.13,19.9,19.94,355000.0,13.4244,13.4244,13.271,13.2977,355000.0
2011-07-13 15:20:00,19.93,19.95,19.75,19.77,525800.0,13.291,13.3044,13.171,13.1843,525800.0
2011-07-13 15:30:00,19.77,19.78,19.62,19.7,695600.0,13.1843,13.191,13.0843,13.1376,695600.0
2011-07-13 15:40:00,19.7,19.85,19.63,19.85,1006000.0,13.1376,13.2377,13.091,13.2377,1006000.0
2011-07-13 15:50:00,19.85,20.0,19.81,19.98,1549200.0,13.2377,13.3377,13.211,13.3244,1549200.0
2011-07-14 09:30:00,19.99,19.99,19.75,19.88,334800.0,13.331,13.331,13.171,13.2577,334800.0
2011-07-14 09:40:00,19.89,19.99,19.79,19.91,234600.0,13.2643,13.331,13.1977,13.2777,234600.0
2011-07-14 09:50:00,19.88,19.93,19.83,19.91,253200.0,13.2577,13.291,13.2243,13.2777,253200.0
2011-07-14 10:00:00,19.92,19.97,19.88,19.93,363400.0,13.2843,13.3177,13.2577,13.291,363400.0
2011-07-14 10:10:00,19.93,20.01,19.91,19.93,349400.0,13.291,13.3444,13.2777,13.291,349400.0
2011-07-14 10:20:00,19.94,19.95,19.89,19.95,281800.0,13.2977,13.3044,13.2643,13.3044,281800.0
2011-07-14 10:30:00,19.95,19.97,19.92,19.93,182800.0,13.3044,13.3177,13.2843,13.291,182800.0
2011-07-14 10:40:00,19.93,19.94,19.89,19.9,202000.0,13.291,13.2977,13.2643,13.271,202000.0
2011-07-14 10:50:00,19.9,19.91,19.75,19.77,336200.0,13.271,13.2777,13.171,13.1843,336200.0
2011-07-14 11:00:00,19.77,19.86,19.77,19.8,277200.0,13.1843,13.2443,13.1843,13.2043,277200.0
2011-07-14 11:10:00,19.8,19.81,19.58,19.74,416200.0,13.2043,13.211,13.0576,13.1643,416200.0
2011-07-14 11:20:00,19.74,19.77,19.68,19.77,225800.0,13.1643,13.1843,13.1243,13.1843,225800.0
2011-07-14 11:30:00,19.77,19.82,19.75,19.8,333400.0,13.1843,13.2177,13.171,13.2043,333400.0
2011-07-14 11:40:00,19.8,19.84,19.75,19.76,282000.0,13.2043,13.231,13.171,13.1776,282000.0
2011-07-14 11:50:00,19.75,19.78,19.75,19.78,228000.0,13.171,13.191,13.171,13.191,228000.0
2011-07-14 12:00:00,19.78,19.78,19.75,19.77,167200.0,13.191,13.191,13.171,13.1843,167200.0
2011-07-14 12:10:00,19.76,19.79,19.75,19.78,193400.0,13.1776,13.1977,13.171,13.191,193400.0
2011-07-14 12:20:00,19.78,19.79,19.75,19.77,123200.0,13.191,13.1977,13.171,13.1843,123200.0
2011-07-14 12:30:00,19.76,19.77,19.64,19.71,256000.0,13.1776,13.1843,13.0976,13.1443,256000.0
2011-07-14 12:40:00,19.71,19.81,19.71,19.78,156800.0,13.1443,13.211,13.1443,13.191,156800.0
2011-07-14 12:50:00,19.78,19.8,19.71,19.72,139000.0,13.191,13.2043,13.1443,13.151,139000.0
2011-07-14 13:00:00,19.72,19.73,19.71,19.73,151400.0,13.151,13.1576,13.1443,13.1576,151400.0
2011-07-14 13:10:00,19.72,19.73,19.63,19.65,115600.0,13.151,13.1576,13.091,13.1043,115600.0
2011-07-14 13:20:00,19.65,19.72,19.61,19.72,223800.0,13.1043,13.151,13.0776,13.151,223800.0
2011-07-14 13:30:00,19.72,19.82,19.72,19.74,147200.0,13.151,13.2177,13.151,13.1643,147200.0
2011-07-14 13:40:00,19.73,19.76,19.69,19.74,113800.0,13.1576,13.1776,13.131,13.1643,113800.0
2011-07-14 13:50:00,19.75,19.78,19.71,19.74,187200.0,13.171,13.191,13.1443,13.1643,187200.0
2011-07-14 14:00:00,19.74,19.77,19.71,19.72,134000.0,13.1643,13.1843,13.1443,13.151,134000.0
2011-07-14 14:10:00,19.72,19.72,19.68,19.68,110600.0,13.151,13.151,13.1243,13.1243,110600.0
2011-07-14 14:20:00,19.69,19.7,19.61,19.61,144200.0,13.131,13.1376,13.0776,13.0776,144200.0
2011-07-14 14:30:00,19.61,19.61,19.47,19.52,369000.0,13.0776,13.0776,12.9842,13.0176,369000.0
2011-07-14 14:40:00,19.52,19.56,19.41,19.49,239400.0,13.0176,13.0443,12.9442,12.9976,239400.0
2011-07-14 14:50:00,19.49,19.5,19.39,19.4,153600.0,12.9976,13.0043,12.9309,12.9376,153600.0
2011-07-14 15:00:00,19.4,19.48,19.35,19.38,545600.0,12.9376,12.9909,12.9042,12.9242,545600.0
2011-07-14 15:10:00,19.38,19.4,19.24,19.27,361600.0,12.9242,12.9376,12.8309,12.8509,361600.0
2011-07-14 15:20:00,19.29,19.38,19.27,19.33,307400.0,12.8642,12.9242,12.8509,12.8909,307400.0
2011-07-14 15:30:00,19.33,19.39,19.33,19.37,394400.0,12.8909,12.9309,12.8909,12.9176,394400.0
2011-07-14 15:40:00,19.36,19.45,19.31,19.31,512600.0,12.9109,12.9709,12.8775,12.8775,512600.0
2011-07-14 15:50:00,19.31,19.34,19.11,19.3,1208800.0,12.8775,12.8976,12.7442,12.8709,1208800.0
2011-07-15 09:30:00,19.5,19.68,19.43,19.64,754200.0,13.0043,13.1243,12.9576,13.0976,754200.0
2011-07-15 09:40:00,19.67,19.74,19.48,19.55,282000.0,13.1176,13.1643,12.9909,13.0376,282000.0
2011-07-15 09:50:00,19.57,19.6,19.2,19.36,945600.0,13.0509,13.0709,12.8042,12.9109,945600.0
2011-07-15 10:00:00,19.36,19.41,19.2,19.3,459200.0,12.9109,12.9442,12.8042,12.8709,459200.0
2011-07-15 10:10:00,19.3,19.3,19.13,19.2,467600.0,12.8709,12.8709,12.7575,12.8042,467600.0
2011-07-15 10:20:00,19.2,19.2,19.08,19.18,266200.0,12.8042,12.8042,12.7242,12.7909,266200.0
2011-07-15 10:30:00,19.16,19.35,19.11,19.22,175600.0,12.7775,12.9042,12.7442,12.8175,175600.0
2011-07-15 10:40:00,19.22,19.43,19.18,19.36,130200.0,12.8175,12.9576,12.7909,12.9109,130200.0
2011-07-15 10:50:00,19.37,19.37,19.2,19.22,146600.0,12.9176,12.9176,12.8042,12.8175,146600.0
2011-07-15 11:00:00,19.21,19.23,19.11,19.18,168000.0,12.8109,12.8242,12.7442,12.7909,168000.0
2011-07-15 11:10:00,19.16,19.28,19.12,19.15,359400.0,12.7775,12.8575,12.7508,12.7708,359400.0
2011-07-15 11:20:00,19.15,19.15,19.05,19.1,407000.0,12.7708,12.7708,12.7042,12.7375,407000.0
2011-07-15 11:30:00,19.1,19.15,19.06,19.08,198000.0,12.7375,12.7708,12.7108,12.7242,198000.0
2011-07-15 11:40:00,19.1,19.18,19.08,19.15,254800.0,12.7375,12.7909,12.7242,12.7708,254800.0
2011-07-15 11:50:00,19.15,19.18,19.14,19.15,210000.0,12.7708,12.7909,12.7642,12.7708,210000.0
2011-07-15 12:00:00,19.15,19.24,19.15,19.21,184200.0,12.7708,12.8309,12.7708,12.8109,184200.0
2011-07-15 12:10:00,19.21,19.3,19.19,19.25,167400.0,12.8109,12.8709,12.7975,12.8375,167400.0
2011-07-15 12:20:00,19.26,19.34,19.25,19.32,158600.0,12.8442,12.8976,12.8375,12.8842,158600.0
2011-07-15 12:30:00,19.33,19.44,19.28,19.28,222400.0,12.8909,12.9642,12.8575,12.8575,222400.0
2011-07-15 12:40:00,19.29,19.32,19.23,19.32,102600.0,12.8642,12.8842,12.8242,12.8842,102600.0
2011-07-15 12:50:00,19.31,19.38,19.29,19.34,170400.0,12.8775,12.9242,12.8642,12.8976,170400.0
2011-07-15 13:00:00,19.34,19.34,19.26,19.27,76800.0,12.8976,12.8976,12.8442,12.8509,76800.0
2011-07-15 13:10:00,19.27,19.29,19.24,19.29,105400.0,12.8509,12.8642,12.8309,12.8642,105400.0
2011-07-15 13:20:00,19.29,19.31,19.29,19.31,98000.0,12.8642,12.8775,12.8642,12.8775,98000.0
2011-07-15 13:30:00,19.31,19.35,19.3,19.34,114000.0,12.8775,12.9042,12.8709,12.8976,114000.0
2011-07-15 13:40:00,19.34,19.34,19.29,19.3,153800.0,12.8976,12.8976,12.8642,12.8709,153800.0
2011-07-15 13:50:00,19.3,19.31,19.29,19.3,178200.0,12.8709,12.8775,12.8642,12.8709,178200.0
2011-07-15 14:00:00,19.3,19.38,19.29,19.37,122000.0,12.8709,12.9242,12.8642,12.9176,122000.0
2011-07-15 14:10:00,19.37,19.5,19.35,19.5,240400.0,12.9176,13.0043,12.9042,13.0043,240400.0
2011-07-15 14:20:00,19.5,19.57,19.43,19.45,228400.0,13.0043,13.0509,12.9576,12.9709,228400.0
2011-07-15 14:30:00,19.44,19.5,19.41,19.45,106400.0,12.9642,13.0043,12.9442,12.9709,106400.0
2011-07-15 14:40:00,19.44,19.5,19.43,19.48,84000.0,12.9642,13.0043,12.9576,12.9909,84000.0
2011-07-15 14:50:00,19.49,19.56,19.47,19.51,134800.0,12.9976,13.0443,12.9842,13.0109,134800.0
2011-07-15 15:00:00,19.52,19.55,19.51,19.52,138000.0,13.0176,13.0376,13.0109,13.0176,138000.0
2011-07-15 15:10:00,19.52,19.55,19.5,19.52,250600.0,13.0176,13.0376,13.0043,13.0176,250600.0
2011-07-15 15:20:00,19.52,19.61,19.51,19.61,269600.0,13.0176,13.0776,13.0109,13.0776,269600.0
2011-07-15 15:30:00,19.61,19.67,19.52,19.6,288200.0,13.0776,13.1176,13.0176,13.0709,288200.0
2011-07-15 15:40:00,19.6,19.65,19.53,19.54,210800.0,13.0709,13.1043,13.0243,13.0309,210800.0
2011-07-15 15:50:00,19.53,19.63,19.53,19.58,397000.0,13.0243,13.091,13.0243,13.0576,397000.0
2011-07-18 09:30:00,19.36,19.36,18.88,19.24,293600.0,12.9109,12.9109,12.5908,12.8309,293600.0
2011-07-18 09:40:00,19.21,19.5,19.18,19.43,201600.0,12.8109,13.0043,12.7909,12.9576,201600.0
2011-07-18 09:50:00,19.43,19.44,19.25,19.25,261400.0,12.9576,12.9642,12.8375,12.8375,261400.0
2011-07-18 10:00:00,19.27,19.31,19.2,19.26,173400.0,12.8509,12.8775,12.8042,12.8442,173400.0
2011-07-18 10:10:00,19.27,19.31,19.2,19.31,203400.0,12.8509,12.8775,12.8042,12.8775,203400.0
2011-07-18 10:20:00,19.31,19.5,19.31,19.5,283400.0,12.8775,13.0043,12.8775,13.0043,283400.0
2011-07-18 10:30:00,19.5,19.57,19.43,19.55,318600.0,13.0043,13.0509,12.9576,13.0376,318600.0
2011-07-18 10:40:00,19.55,19.8,19.55,19.77,273000.0,13.0376,13.2043,13.0376,13.1843,273000.0
2011-07-18 10:50:00,19.77,19.78,19.59,19.61,206400.0,13.1843,13.191,13.0643,13.0776,206400.0
2011-07-18 11:00:00,19.61,19.62,19.52,19.53,158800.0,13.0776,13.0843,13.0176,13.0243,158800.0
2011-07-18 11:10:00,19.53,19.54,19.42,19.47,149800.0,13.0243,13.0309,12.9509,12.9842,149800.0
2011-07-18 11:20:00,19.47,19.49,19.39,19.46,227800.0,12.9842,12.9976,12.9309,12.9776,227800.0
2011-07-18 11:30:00,19.47,19.49,19.4,19.44,105600.0,12.9842,12.9976,12.9376,12.9642,105600.0
2011-07-18 11:40:00,19.45,19.48,19.43,19.45,103600.0,12.9709,12.9909,12.9576,12.9709,103600.0
2011-07-18 11:50:00,19.45,19.5,19.45,19.5,102200.0,12.9709,13.0043,12.9709,13.0043,102200.0
2011-07-18 12:00:00,19.5,19.5,19.42,19.45,90400.0,13.0043,13.0043,12.9509,12.9709,90400.0
2011-07-18 12:10:00,19.45,19.49,19.45,19.48,219600.0,12.9709,12.9976,12.9709,12.9909,219600.0
2011-07-18 12:20:00,19.47,19.49,19.44,19.49,99800.0,12.9842,12.9976,12.9642,12.9976,99800.0
2011-07-18 12:30:00,19.48,19.49,19.43,19.49,99800.0,12.9909,12.9976,12.9576,12.9976,99800.0
2011-07-18 12:40:00,19.48,19.49,19.43,19.45,85200.0,12.9909,12.9976,12.9576,12.9709,85200.0
2011-07-18 12:50:00,19.46,19.46,19.42,19.42,58000.0,12.9776,12.9776,12.9509,12.9509,58000.0
2011-07-18 13:00:00,19.42,19.52,19.42,19.47,145600.0,12.9509,13.0176,12.9509,12.9842,145600.0
2011-07-18 13:10:00,19.47,19.47,19.41,19.43,79400.0,12.9842,12.9842,12.9442,12.9576,79400.0
2011-07-18 13:20:00,19.43,19.46,19.42,19.45,49800.0,12.9576,12.9776,12.9509,12.9709,49800.0
2011-07-18 13:30:00,19.45,19.49,19.45,19.49,58800.0,12.9709,12.9976,12.9709,12.9976,58800.0
2011-07-18 13:40:00,19.48,19.5,19.48,19.48,52600.0,12.9909,13.0043,12.9909,12.9909,52600.0
2011-07-18 13:50:00,19.49,19.56,19.46,19.55,195600.0,12.9976,13.0443,12.9776,13.0376,195600.0
2011-07-18 14:00:00,19.56,19.61,19.52,19.58,145600.0,13.0443,13.0776,13.0176,13.0576,145600.0
2011-07-18 14:10:00,19.58,19.6,19.54,19.58,206200.0,13.0576,13.0709,13.0309,13.0576,206200.0
2011-07-18 14:20:00,19.58,19.64,19.58,19.63,156600.0,13.0576,13.0976,13.0576,13.091,156600.0
2011-07-18 14:30:00,19.64,19.65,19.58,19.58,133800.0,13.0976,13.1043,13.0576,13.0576,133800.0
2011-07-18 14:40:00,19.58,19.58,19.5,19.5,215600.0,13.0576,13.0576,13.0043,13.0043,215600.0
2011-07-18 14:50:00,19.5,19.54,19.49,19.54,201000.0,13.0043,13.0309,12.9976,13.0309,201000.0
2011-07-18 15:00:00,19.53,19.57,19.5,19.5,151200.0,13.0243,13.0509,13.0043,13.0043,151200.0
2011-07-18 15:10:00,19.51,19.53,19.5,19.5,124400.0,13.0109,13.0243,13.0043,13.0043,124400.0
2011-07-18 15:20:00,19.5,19.51,19.46,19.5,180600.0,13.0043,13.0109,12.9776,13.0043,180600.0
2011-07-18 15:30:00,19.5,19.57,19.5,19.57,128400.0,13.0043,13.0509,13.0043,13.0509,128400.0
2011-07-18 15:40:00,19.57,19.6,19.54,19.56,208000.0,13.0509,13.0709,13.0309,13.0443,208000.0
2011-07-18 15:50:00,19.57,19.64,19.56,19.58,361400.0,13.0509,13.0976,13.0443,13.0576,361400.0
2011-07-19 09:30:00,19.63,19.95,19.57,19.85,161800.0,13.091,13.3044,13.0509,13.2377,161800.0
2011-07-19 09:40:00,19.85,19.86,19.77,19.81,92600.0,13.2377,13.2443,13.1843,13.211,92600.0
2011-07-19 09:50:00,19.82,19.93,19.81,19.88,87000.0,13.2177,13.291,13.211,13.2577,87000.0
2011-07-19 10:00:00,19.87,19.96,19.86,19.91,159800.0,13.251,13.311,13.2443,13.2777,159800.0
2011-07-19 10:10:00,19.91,19.92,19.86,19.86,152200.0,13.2777,13.2843,13.2443,13.2443,152200.0
2011-07-19 10:20:00,19.87,19.87,19.81,19.82,130000.0,13.251,13.251,13.211,13.2177,130000.0
2011-07-19 10:30:00,19.82,19.89,19.81,19.86,95800.0,13.2177,13.2643,13.211,13.2443,95800.0
2011-07-19 10:40:00,19.86,19.91,19.84,19.91,146800.0,13.2443,13.2777,13.231,13.2777,146800.0
2011-07-19 10:50:00,19.91,19.91,19.86,19.9,229800.0,13.2777,13.2777,13.2443,13.271,229800.0
2011-07-19 11:00:00,19.9,19.91,19.88,19.89,112400.0,13.271,13.2777,13.2577,13.2643,112400.0
2011-07-19 11:10:00,19.89,19.9,19.88,19.9,109800.0,13.2643,13.271,13.2577,13.271,109800.0
2011-07-19 11:20:00,19.9,19.97,19.89,19.97,342200.0,13.271,13.3177,13.2643,13.3177,342200.0
2011-07-19 11:30:00,19.96,19.97,19.81,19.81,229200.0,13.311,13.3177,13.211,13.211,229200.0
2011-07-19 11:40:00,19.82,19.84,19.75,19.84,117800.0,13.2177,13.231,13.171,13.231,117800.0
2011-07-19 11:50:00,19.84,19.88,19.84,19.87,180600.0,13.231,13.2577,13.231,13.251,180600.0
2011-07-19 12:00:00,19.86,19.86,19.85,19.86,53600.0,13.2443,13.2443,13.2377,13.2443,53600.0
2011-07-19 12:10:00,19.86,19.86,19.84,19.86,184800.0,13.2443,13.2443,13.231,13.2443,184800.0
2011-07-19 12:20:00,19.85,19.86,19.81,19.86,102200.0,13.2377,13.2443,13.211,13.2443,102200.0
2011-07-19 12:30:00,19.86,19.92,19.86,19.86,47600.0,13.2443,13.2843,13.2443,13.2443,47600.0
2011-07-19 12:40:00,19.86,19.87,19.85,19.86,84000.0,13.2443,13.251,13.2377,13.2443,84000.0
2011-07-19 12:50:00,19.86,19.91,19.85,19.86,135000.0,13.2443,13.2777,13.2377,13.2443,135000.0
2011-07-19 13:00:00,19.86,19.87,19.8,19.8,124800.0,13.2443,13.251,13.2043,13.2043,124800.0
2011-07-19 13:10:00,19.8,19.86,19.78,19.85,97200.0,13.2043,13.2443,13.191,13.2377,97200.0
2011-07-19 13:20:00,19.85,19.89,19.84,19.88,158600.0,13.2377,13.2643,13.231,13.2577,158600.0
2011-07-19 13:30:00,19.88,19.93,19.85,19.92,226000.0,13.2577,13.291,13.2377,13.2843,226000.0
2011-07-19 13:40:00,19.91,19.92,19.85,19.86,212000.0,13.2777,13.2843,13.2377,13.2443,212000.0
2011-07-19 13:50:00,19.86,19.86,19.81,19.82,93400.0,13.2443,13.2443,13.211,13.2177,93400.0
2011-07-19 14:00:00,19.82,19.83,19.8,19.8,59200.0,13.2177,13.2243,13.2043,13.2043,59200.0
2011-07-19 14:10:00,19.8,19.82,19.79,19.79,149600.0,13.2043,13.2177,13.1977,13.1977,149600.0
2011-07-19 14:20:00,19.79,19.81,19.78,19.81,126400.0,13.1977,13.211,13.191,13.211,126400.0
2011-07-19 14:30:00,19.81,19.82,19.79,19.8,178000.0,13.211,13.2177,13.1977,13.2043,178000.0
2011-07-19 14:40:00,19.8,19.85,19.79,19.85,128400.0,13.2043,13.2377,13.1977,13.2377,128400.0
2011-07-19 14:50:00,19.85,19.86,19.82,19.82,69600.0,13.2377,13.2443,13.2177,13.2177,69600.0
2011-07-19 15:00:00,19.82,19.82,19.79,19.8,161400.0,13.2177,13.2177,13.1977,13.2043,161400.0
2011-07-19 15:10:00,19.8,19.81,19.79,19.8,132600.0,13.2043,13.211,13.1977,13.2043,132600.0
2011-07-19 15:20:00,19.8,19.8,19.75,19.78,304000.0,13.2043,13.2043,13.171,13.191,304000.0
2011-07-19 15:30:00,19.78,19.86,19.78,19.85,280600.0,13.191,13.2443,13.191,13.2377,280600.0
2011-07-19 15:40:00,19.85,19.92,19.84,19.92,254000.0,13.2377,13.2843,13.231,13.2843,254000.0
2011-07-19 15:50:00,19.92,19.93,19.85,19.86,477800.0,13.2843,13.291,13.2377,13.2443,477800.0
2011-07-20 09:30:00,19.9,19.92,19.84,19.88,134800.0,13.271,13.2843,13.231,13.2577,134800.0
2011-07-20 09:40:00,19.89,19.89,19.75,19.79,63200.0,13.2643,13.2643,13.171,13.1977,63200.0
2011-07-20 09:50:00,19.79,19.82,19.78,19.8,182000.0,13.1977,13.2177,13.191,13.2043,182000.0
2011-07-20 10:00:00,19.8,19.82,19.78,19.82,123200.0,13.2043,13.2177,13.191,13.2177,123200.0
2011-07-20 10:10:00,19.82,19.82,19.74,19.75,77800.0,13.2177,13.2177,13.1643,13.171,77800.0
2011-07-20 10:20:00,19.75,19.78,19.74,19.78,58800.0,13.171,13.191,13.1643,13.191,58800.0
2011-07-20 10:30:00,19.77,19.86,19.77,19.85,103000.0,13.1843,13.2443,13.1843,13.2377,103000.0
2011-07-20 10:40:00,19.86,19.9,19.83,19.83,207800.0,13.2443,13.271,13.2243,13.2243,207800.0
2011-07-20 10:50:00,19.82,19.83,19.78,19.82,50800.0,13.2177,13.2243,13.191,13.2177,50800.0
2011-07-20 11:00:00,19.82,19.85,19.81,19.85,57800.0,13.2177,13.2377,13.211,13.2377,57800.0
2011-07-20 11:10:00,19.85,19.87,19.83,19.86,46600.0,13.2377,13.251,13.2243,13.2443,46600.0
2011-07-20 11:20:00,19.86,19.93,19.86,19.93,84800.0,13.2443,13.291,13.2443,13.291,84800.0
2011-07-20 11:30:00,19.93,19.97,19.92,19.95,88800.0,13.291,13.3177,13.2843,13.3044,88800.0
2011-07-20 11:40:00,19.95,19.97,19.89,19.9,54600.0,13.3044,13.3177,13.2643,13.271,54600.0
2011-07-20 11:50:00,19.89,19.91,19.85,19.86,296200.0,13.2643,13.2777,13.2377,13.2443,296200.0
2011-07-20 12:00:00,19.87,19.89,19.83,19.84,113600.0,13.251,13.2643,13.2243,13.231,113600.0
2011-07-20 12:10:00,19.83,19.85,19.81,19.83,97400.0,13.2243,13.2377,13.211,13.2243,97400.0
2011-07-20 12:20:00,19.83,19.83,19.8,19.8,112400.0,13.2243,13.2243,13.2043,13.2043,112400.0
2011-07-20 12:30:00,19.8,19.81,19.79,19.8,91600.0,13.2043,13.211,13.1977,13.2043,91600.0
2011-07-20 12:40:00,19.8,19.8,19.77,19.78,61200.0,13.2043,13.2043,13.1843,13.191,61200.0
2011-07-20 12:50:00,19.77,19.78,19.7,19.7,283000.0,13.1843,13.191,13.1376,13.1376,283000.0
2011-07-20 13:00:00,19.71,19.78,19.7,19.77,57800.0,13.1443,13.191,13.1376,13.1843,57800.0
2011-07-20 13:10:00,19.75,19.79,19.75,19.78,78800.0,13.171,13.1977,13.171,13.191,78800.0
2011-07-20 13:20:00,19.78,19.9,19.77,19.89,116000.0,13.191,13.271,13.1843,13.2643,116000.0
2011-07-20 13:30:00,19.87,19.87,19.81,19.85,102800.0,13.251,13.251,13.211,13.2377,102800.0
2011-07-20 13:40:00,19.85,19.88,19.82,19.86,45200.0,13.2377,13.2577,13.2177,13.2443,45200.0
2011-07-20 13:50:00,19.86,19.89,19.85,19.86,64600.0,13.2443,13.2643,13.2377,13.2443,64600.0
2011-07-20 14:00:00,19.86,19.88,19.85,19.86,53000.0,13.2443,13.2577,13.2377,13.2443,53000.0
2011-07-20 14:10:00,19.86,19.9,19.85,19.9,78200.0,13.2443,13.271,13.2377,13.271,78200.0
2011-07-20 14:20:00,19.9,19.92,19.9,19.9,91200.0,13.271,13.2843,13.271,13.271,91200.0
2011-07-20 14:30:00,19.9,19.91,19.86,19.88,169200.0,13.271,13.2777,13.2443,13.2577,169200.0
2011-07-20 14:40:00,19.88,19.89,19.8,19.8,90600.0,13.2577,13.2643,13.2043,13.2043,90600.0
2011-07-20 14:50:00,19.8,19.84,19.8,19.82,98400.0,13.2043,13.231,13.2043,13.2177,98400.0
2011-07-20 15:00:00,19.83,19.84,19.77,19.77,218600.0,13.2243,13.231,13.1843,13.1843,218600.0
2011-07-20 15:10:00,19.77,19.81,19.75,19.79,185200.0,13.1843,13.211,13.171,13.1977,185200.0
2011-07-20 15:20:00,19.78,19.8,19.77,19.8,171600.0,13.191,13.2043,13.1843,13.2043,171600.0
2011-07-20 15:30:00,19.8,19.81,19.78,19.78,157400.0,13.2043,13.211,13.191,13.191,157400.0
2011-07-20 15:40:00,19.79,19.79,19.75,19.76,288200.0,13.1977,13.1977,13.171,13.1776,288200.0
2011-07-20 15:50:00,19.75,19.8,19.74,19.78,646000.0,13.171,13.2043,13.1643,13.191,646000.0
2011-07-21 09:30:00,19.77,19.83,19.56,19.59,92000.0,13.1843,13.2243,13.0443,13.0643,92000.0
2011-07-21 09:40:00,19.61,19.76,19.61,19.73,151400.0,13.0776,13.1776,13.0776,13.1576,151400.0
2011-07-21 09:50:00,19.73,19.9,19.72,19.85,121800.0,13.1576,13.271,13.151,13.2377,121800.0
2011-07-21 10:00:00,19.82,19.96,19.82,19.89,125800.0,13.2177,13.311,13.2177,13.2643,125800.0
2011-07-21 10:10:00,19.88,19.89,19.82,19.86,49000.0,13.2577,13.2643,13.2177,13.2443,49000.0
2011-07-21 10:20:00,19.86,19.89,19.85,19.88,54800.0,13.2443,13.2643,13.2377,13.2577,54800.0
2011-07-21 10:30:00,19.86,19.95,19.86,19.88,248000.0,13.2443,13.3044,13.2443,13.2577,248000.0
2011-07-21 10:40:00,19.88,19.91,19.85,19.88,298200.0,13.2577,13.2777,13.2377,13.2577,298200.0
2011-07-21 10:50:00,19.88,20.04,19.88,19.92,239600.0,13.2577,13.3644,13.2577,13.2843,239600.0
2011-07-21 11:00:00,19.93,19.95,19.84,19.85,93600.0,13.291,13.3044,13.231,13.2377,93600.0
2011-07-21 11:10:00,19.84,19.89,19.82,19.89,95800.0,13.231,13.2643,13.2177,13.2643,95800.0
2011-07-21 11:20:00,19.89,19.93,19.86,19.93,167600.0,13.2643,13.291,13.2443,13.291,167600.0
2011-07-21 11:30:00,19.92,19.98,19.92,19.98,391000.0,13.2843,13.3244,13.2843,13.3244,391000.0
2011-07-21 11:40:00,19.98,20.0,19.93,19.98,262600.0,13.3244,13.3377,13.291,13.3244,262600.0
2011-07-21 11:50:00,19.95,19.99,19.95,19.98,46600.0,13.3044,13.331,13.3044,13.3244,46600.0
2011-07-21 12:00:00,19.97,20.0,19.95,19.95,104000.0,13.3177,13.3377,13.3044,13.3044,104000.0
2011-07-21 12:10:00,19.96,19.98,19.95,19.97,53600.0,13.311,13.3244,13.3044,13.3177,53600.0
2011-07-21 12:20:00,19.97,19.98,19.96,19.96,103000.0,13.3177,13.3244,13.311,13.311,103000.0
2011-07-21 12:30:00,19.96,20.0,19.94,19.99,157600.0,13.311,13.3377,13.2977,13.331,157600.0
2011-07-21 12:40:00,19.99,20.08,19.98,20.08,151600.0,13.331,13.391,13.3244,13.391,151600.0
2011-07-21 12:50:00,20.07,20.11,20.01,20.11,148200.0,13.3844,13.4111,13.3444,13.4111,148200.0
2011-07-21 13:00:00,20.11,20.12,20.04,20.05,111200.0,13.4111,13.4177,13.3644,13.371,111200.0
2011-07-21 13:10:00,20.05,20.1,20.03,20.07,104400.0,13.371,13.4044,13.3577,13.3844,104400.0
2011-07-21 13:20:00,20.08,20.08,20.02,20.05,126400.0,13.391,13.391,13.351,13.371,126400.0
2011-07-21 13:30:00,20.05,20.05,20.02,20.02,142800.0,13.371,13.371,13.351,13.351,142800.0
2011-07-21 13:40:00,20.02,20.03,19.98,20.0,90400.0,13.351,13.3577,13.3244,13.3377,90400.0
2011-07-21 13:50:00,20.0,20.02,19.99,20.01,103800.0,13.3377,13.351,13.331,13.3444,103800.0
2011-07-21 14:00:00,20.01,20.02,20.0,20.0,96200.0,13.3444,13.351,13.3377,13.3377,96200.0
2011-07-21 14:10:00,20.0,20.02,20.0,20.0,129200.0,13.3377,13.351,13.3377,13.3377,129200.0
2011-07-21 14:20:00,20.0,20.0,19.98,19.98,288200.0,13.3377,13.3377,13.3244,13.3244,288200.0
2011-07-21 14:30:00,19.98,20.0,19.98,19.99,91800.0,13.3244,13.3377,13.3244,13.331,91800.0
2011-07-21 14:40:00,19.99,20.0,19.99,19.99,72800.0,13.331,13.3377,13.331,13.331,72800.0
2011-07-21 14:50:00,19.99,20.04,19.99,20.02,272000.0,13.331,13.3644,13.331,13.351,272000.0
2011-07-21 15:00:00,20.02,20.03,20.0,20.0,146600.0,13.351,13.3577,13.3377,13.3377,146600.0
2011-07-21 15:10:00,20.0,20.01,19.99,20.0,127000.0,13.3377,13.3444,13.331,13.3377,127000.0
2011-07-21 15:20:00,20.0,20.03,20.0,20.03,174600.0,13.3377,13.3577,13.3377,13.3577,174600.0
2011-07-21 15:30:00,20.02,20.02,20.0,20.0,181200.0,13.351,13.351,13.3377,13.3377,181200.0
2011-07-21 15:40:00,20.0,20.05,20.0,20.04,237000.0,13.3377,13.371,13.3377,13.3644,237000.0
2011-07-21 15:50:00,20.04,20.07,20.04,20.05,307000.0,13.3644,13.3844,13.3644,13.371,307000.0
2011-07-22 09:30:00,20.14,20.32,20.1,20.1,181600.0,13.4311,13.5511,13.4044,13.4044,181600.0
2011-07-22 09:40:00,20.09,20.11,19.96,20.02,196800.0,13.3977,13.4111,13.311,13.351,196800.0
2011-07-22 09:50:00,20.02,20.2,20.0,20.15,106000.0,13.351,13.4711,13.3377,13.4377,106000.0
2011-07-22 10:00:00,20.16,20.18,20.08,20.11,170800.0,13.4444,13.4577,13.391,13.4111,170800.0
2011-07-22 10:10:00,20.11,20.11,20.0,20.06,196000.0,13.4111,13.4111,13.3377,13.3777,196000.0
2011-07-22 10:20:00,20.06,20.09,20.0,20.08,75000.0,13.3777,13.3977,13.3377,13.391,75000.0
2011-07-22 10:30:00,20.08,20.09,20.0,20.04,81400.0,13.391,13.3977,13.3377,13.3644,81400.0
2011-07-22 10:40:00,20.04,20.07,20.04,20.04,80400.0,13.3644,13.3844,13.3644,13.3644,80400.0
2011-07-22 10:50:00,20.04,20.04,20.0,20.01,86200.0,13.3644,13.3644,13.3377,13.3444,86200.0
2011-07-22 11:00:00,20.01,20.04,20.0,20.04,182800.0,13.3444,13.3644,13.3377,13.3644,182800.0
2011-07-22 11:10:00,20.04,20.15,20.04,20.13,174200.0,13.3644,13.4377,13.3644,13.4244,174200.0
2011-07-22 11:20:00,20.13,20.13,20.03,20.03,463400.0,13.4244,13.4244,13.3577,13.3577,463400.0
2011-07-22 11:30:00,20.05,20.1,20.02,20.09,486000.0,13.371,13.4044,13.351,13.3977,486000.0
2011-07-22 11:40:00,20.09,20.11,20.06,20.09,160400.0,13.3977,13.4111,13.3777,13.3977,160400.0
2011-07-22 11:50:00,20.09,20.13,20.09,20.1,188800.0,13.3977,13.4244,13.3977,13.4044,188800.0
2011-07-22 12:00:00,20.1,20.11,20.06,20.07,211200.0,13.4044,13.4111,13.3777,13.3844,211200.0
2011-07-22 12:10:00,20.08,20.1,20.08,20.09,126800.0,13.391,13.4044,13.391,13.3977,126800.0
2011-07-22 12:20:00,20.1,20.11,20.1,20.11,22000.0,13.4044,13.4111,13.4044,13.4111,22000.0
2011-07-22 12:30:00,20.1,20.11,20.08,20.09,101200.0,13.4044,13.4111,13.391,13.3977,101200.0
2011-07-22 12:40:00,20.08,20.09,20.08,20.09,24000.0,13.391,13.3977,13.391,13.3977,24000.0
2011-07-22 12:50:00,20.09,20.11,20.09,20.11,50800.0,13.3977,13.4111,13.3977,13.4111,50800.0
2011-07-22 13:00:00,20.11,20.11,20.1,20.11,96000.0,13.4111,13.4111,13.4044,13.4111,96000.0
2011-07-22 13:10:00,20.11,20.15,20.1,20.15,58000.0,13.4111,13.4377,13.4044,13.4377,58000.0
2011-07-22 13:20:00,20.15,20.21,20.15,20.21,90000.0,13.4377,13.4777,13.4377,13.4777,90000.0
2011-07-22 13:30:00,20.21,20.22,20.17,20.2,75800.0,13.4777,13.4844,13.4511,13.4711,75800.0
2011-07-22 13:40:00,20.2,20.24,20.2,20.23,107200.0,13.4711,13.4978,13.4711,13.4911,107200.0
2011-07-22 13:50:00,20.22,20.29,20.22,20.29,134000.0,13.4844,13.5311,13.4844,13.5311,134000.0
2011-07-22 14:00:00,20.28,20.3,20.26,20.26,132600.0,13.5244,13.5378,13.5111,13.5111,132600.0
2011-07-22 14:10:00,20.27,20.28,20.25,20.25,35400.0,13.5178,13.5244,13.5044,13.5044,35400.0
2011-07-22 14:20:00,20.24,20.24,20.2,20.21,49000.0,13.4978,13.4978,13.4711,13.4777,49000.0
2011-07-22 14:30:00,20.21,20.23,20.2,20.21,67000.0,13.4777,13.4911,13.4711,13.4777,67000.0
2011-07-22 14:40:00,20.21,20.28,20.21,20.27,121800.0,13.4777,13.5244,13.4777,13.5178,121800.0
2011-07-22 14:50:00,20.28,20.29,20.24,20.27,163400.0,13.5244,13.5311,13.4978,13.5178,163400.0
2011-07-22 15:00:00,20.27,20.31,20.27,20.28,155600.0,13.5178,13.5444,13.5178,13.5244,155600.0
2011-07-22 15:10:00,20.29,20.38,20.28,20.36,174800.0,13.5311,13.5911,13.5244,13.5778,174800.0
2011-07-22 15:20:00,20.36,20.41,20.33,20.33,197200.0,13.5778,13.6111,13.5578,13.5578,197200.0
2011-07-22 15:30:00,20.33,20.34,20.24,20.27,460000.0,13.5578,13.5644,13.4978,13.5178,460000.0
2011-07-22 15:40:00,20.27,20.33,20.24,20.33,332000.0,13.5178,13.5578,13.4978,13.5578,332000.0
2011-07-22 15:50:00,20.33,20.34,20.25,20.3,546800.0,13.5578,13.5644,13.5044,13.5378,546800.0
2011-07-25 09:30:00,20.63,20.83,20.38,20.49,687600.0,13.7578,13.8912,13.5911,13.6645,687600.0
2011-07-25 09:40:00,20.5,20.53,20.33,20.47,405000.0,13.6711,13.6911,13.5578,13.6511,405000.0
2011-07-25 09:50:00,20.46,20.62,20.45,20.58,335400.0,13.6445,13.7512,13.6378,13.7245,335400.0
2011-07-25 10:00:00,20.59,20.8,20.57,20.77,606200.0,13.7312,13.8712,13.7178,13.8512,606200.0
2011-07-25 10:10:00,20.81,20.86,20.76,20.81,298800.0,13.8779,13.9112,13.8445,13.8779,298800.0
2011-07-25 10:20:00,20.81,21.0,20.79,20.9,270200.0,13.8779,14.0046,13.8645,13.9379,270200.0
2011-07-25 10:30:00,20.89,20.95,20.73,20.79,414000.0,13.9312,13.9712,13.8245,13.8645,414000.0
2011-07-25 10:40:00,20.81,20.81,20.64,20.64,268600.0,13.8779,13.8779,13.7645,13.7645,268600.0
2011-07-25 10:50:00,20.64,20.68,20.61,20.65,296800.0,13.7645,13.7912,13.7445,13.7712,296800.0
2011-07-25 11:00:00,20.65,20.66,20.61,20.63,181000.0,13.7712,13.7778,13.7445,13.7578,181000.0
2011-07-25 11:10:00,20.63,20.66,20.61,20.65,118800.0,13.7578,13.7778,13.7445,13.7712,118800.0
2011-07-25 11:20:00,20.66,20.67,20.63,20.64,98800.0,13.7778,13.7845,13.7578,13.7645,98800.0
2011-07-25 11:30:00,20.63,20.65,20.61,20.63,109800.0,13.7578,13.7712,13.7445,13.7578,109800.0
2011-07-25 11:40:00,20.62,20.7,20.62,20.68,125800.0,13.7512,13.8045,13.7512,13.7912,125800.0
2011-07-25 11:50:00,20.68,20.8,20.68,20.75,174600.0,13.7912,13.8712,13.7912,13.8379,174600.0
2011-07-25 12:00:00,20.75,20.79,20.75,20.79,78400.0,13.8379,13.8645,13.8379,13.8645,78400.0
2011-07-25 12:10:00,20.78,20.89,20.78,20.89,168200.0,13.8579,13.9312,13.8579,13.9312,168200.0
2011-07-25 12:20:00,20.89,21.06,20.88,21.04,225800.0,13.9312,14.0446,13.9246,14.0313,225800.0
2011-07-25 12:30:00,21.04,21.06,20.93,20.95,260600.0,14.0313,14.0446,13.9579,13.9712,260600.0
2011-07-25 12:40:00,20.95,20.96,20.82,20.83,289000.0,13.9712,13.9779,13.8845,13.8912,289000.0
2011-07-25 12:50:00,20.83,20.91,20.82,20.91,163400.0,13.8912,13.9446,13.8845,13.9446,163400.0
2011-07-25 13:00:00,20.91,20.93,20.86,20.89,109000.0,13.9446,13.9579,13.9112,13.9312,109000.0
2011-07-25 13:10:00,20.89,20.96,20.88,20.92,120200.0,13.9312,13.9779,13.9246,13.9512,120200.0
2011-07-25 13:20:00,20.92,20.95,20.91,20.91,59800.0,13.9512,13.9712,13.9446,13.9446,59800.0
2011-07-25 13:30:00,20.91,20.92,20.9,20.91,45000.0,13.9446,13.9512,13.9379,13.9446,45000.0
2011-07-25 13:40:00,20.9,20.95,20.9,20.93,49200.0,13.9379,13.9712,13.9379,13.9579,49200.0
2011-07-25 13:50:00,20.93,20.94,20.9,20.91,29200.0,13.9579,13.9646,13.9379,13.9446,29200.0
2011-07-25 14:00:00,20.9,20.92,20.9,20.9,45800.0,13.9379,13.9512,13.9379,13.9379,45800.0
2011-07-25 14:10:00,20.9,20.93,20.9,20.92,68600.0,13.9379,13.9579,13.9379,13.9512,68600.0
2011-07-25 14:20:00,20.92,20.93,20.9,20.9,128800.0,13.9512,13.9579,13.9379,13.9379,128800.0
2011-07-25 14:30:00,20.9,20.91,20.86,20.88,210400.0,13.9379,13.9446,13.9112,13.9246,210400.0
2011-07-25 14:40:00,20.87,20.88,20.78,20.79,139200.0,13.9179,13.9246,13.8579,13.8645,139200.0
2011-07-25 14:50:00,20.78,20.81,20.77,20.78,61400.0,13.8579,13.8779,13.8512,13.8579,61400.0
2011-07-25 15:00:00,20.79,20.79,20.63,20.68,225800.0,13.8645,13.8645,13.7578,13.7912,225800.0
2011-07-25 15:10:00,20.68,20.73,20.68,20.69,137600.0,13.7912,13.8245,13.7912,13.7978,137600.0
2011-07-25 15:20:00,20.69,20.7,20.68,20.7,164600.0,13.7978,13.8045,13.7912,13.8045,164600.0
2011-07-25 15:30:00,20.69,20.77,20.69,20.71,290000.0,13.7978,13.8512,13.7978,13.8112,290000.0
2011-07-25 15:40:00,20.71,20.72,20.6,20.62,563800.0,13.8112,13.8179,13.7378,13.7512,563800.0
2011-07-25 15:50:00,20.63,20.68,20.63,20.68,338600.0,13.7578,13.7912,13.7578,13.7912,338600.0
2011-07-26 09:30:00,20.7,20.75,20.64,20.69,419000.0,13.8045,13.8379,13.7645,13.7978,419000.0
2011-07-26 09:40:00,20.71,20.76,20.7,20.74,359200.0,13.8112,13.8445,13.8045,13.8312,359200.0
2011-07-26 09:50:00,20.73,20.77,20.66,20.7,432200.0,13.8245,13.8512,13.7778,13.8045,432200.0
2011-07-26 10:00:00,20.7,20.78,20.7,20.78,148400.0,13.8045,13.8579,13.8045,13.8579,148400.0
2011-07-26 10:10:00,20.78,20.84,20.74,20.8,258800.0,13.8579,13.8979,13.8312,13.8712,258800.0
2011-07-26 10:20:00,20.8,20.83,20.75,20.8,228200.0,13.8712,13.8912,13.8379,13.8712,228200.0
2011-07-26 10:30:00,20.8,20.8,20.74,20.77,149400.0,13.8712,13.8712,13.8312,13.8512,149400.0
2011-07-26 10:40:00,20.77,20.79,20.75,20.75,123200.0,13.8512,13.8645,13.8379,13.8379,123200.0
2011-07-26 10:50:00,20.75,20.78,20.7,20.75,189200.0,13.8379,13.8579,13.8045,13.8379,189200.0
2011-07-26 11:00:00,20.76,21.03,20.75,21.03,190800.0,13.8445,14.0246,13.8379,14.0246,190800.0
2011-07-26 11:10:00,21.04,21.42,21.04,21.22,549600.0,14.0313,14.2847,14.0313,14.1513,549600.0
2011-07-26 11:20:00,21.21,21.25,21.15,21.25,232600.0,14.1446,14.1713,14.1046,14.1713,232600.0
2011-07-26 11:30:00,21.23,21.25,21.19,21.25,262600.0,14.158,14.1713,14.1313,14.1713,262600.0
2011-07-26 11:40:00,21.25,21.49,21.25,21.28,434800.0,14.1713,14.3314,14.1713,14.1913,434800.0
2011-07-26 11:50:00,21.28,21.38,21.27,21.32,250200.0,14.1913,14.258,14.1846,14.218,250200.0
2011-07-26 12:00:00,21.32,21.61,21.31,21.59,221000.0,14.218,14.4114,14.2113,14.398,221000.0
2011-07-26 12:10:00,21.6,21.86,21.6,21.7,477200.0,14.4047,14.5781,14.4047,14.4714,477200.0
2011-07-26 12:20:00,21.7,21.7,21.6,21.62,217600.0,14.4714,14.4714,14.4047,14.4181,217600.0
2011-07-26 12:30:00,21.63,21.68,21.49,21.49,533200.0,14.4247,14.4581,14.3314,14.3314,533200.0
2011-07-26 12:40:00,21.49,21.54,21.44,21.54,226600.0,14.3314,14.3647,14.298,14.3647,226600.0
2011-07-26 12:50:00,21.53,21.56,21.46,21.55,168800.0,14.358,14.378,14.3113,14.3714,168800.0
2011-07-26 13:00:00,21.55,21.59,21.55,21.59,133600.0,14.3714,14.398,14.3714,14.398,133600.0
2011-07-26 13:10:00,21.57,21.62,21.55,21.58,134800.0,14.3847,14.4181,14.3714,14.3914,134800.0
2011-07-26 13:20:00,21.58,21.59,21.48,21.49,194600.0,14.3914,14.398,14.3247,14.3314,194600.0
2011-07-26 13:30:00,21.49,21.54,21.49,21.5,325000.0,14.3314,14.3647,14.3314,14.338,325000.0
2011-07-26 13:40:00,21.5,21.55,21.5,21.55,181000.0,14.338,14.3714,14.338,14.3714,181000.0
2011-07-26 13:50:00,21.55,21.55,21.53,21.55,231400.0,14.3714,14.3714,14.358,14.3714,231400.0
2011-07-26 14:00:00,21.54,21.59,21.54,21.59,282800.0,14.3647,14.398,14.3647,14.398,282800.0
2011-07-26 14:10:00,21.59,21.65,21.58,21.63,135800.0,14.398,14.4381,14.3914,14.4247,135800.0
2011-07-26 14:20:00,21.63,21.65,21.62,21.63,142400.0,14.4247,14.4381,14.4181,14.4247,142400.0
2011-07-26 14:30:00,21.63,21.7,21.61,21.68,273800.0,14.4247,14.4714,14.4114,14.4581,273800.0
2011-07-26 14:40:00,21.68,21.83,21.65,21.75,290600.0,14.4581,14.5581,14.4381,14.5047,290600.0
2011-07-26 14:50:00,21.75,21.85,21.68,21.68,246600.0,14.5047,14.5714,14.4581,14.4581,246600.0
2011-07-26 15:00:00,21.68,21.71,21.61,21.65,240200.0,14.4581,14.4781,14.4114,14.4381,240200.0
2011-07-26 15:10:00,21.65,21.65,21.57,21.58,178600.0,14.4381,14.4381,14.3847,14.3914,178600.0
2011-07-26 15:20:00,21.58,21.61,21.55,21.56,228200.0,14.3914,14.4114,14.3714,14.378,228200.0
2011-07-26 15:30:00,21.56,21.57,21.43,21.54,477600.0,14.378,14.3847,14.2913,14.3647,477600.0
2011-07-26 15:40:00,21.54,21.55,21.48,21.48,490600.0,14.3647,14.3714,14.3247,14.3247,490600.0
2011-07-26 15:50:00,21.48,21.56,21.48,21.53,742600.0,14.3247,14.378,14.3247,14.358,742600.0
2011-07-27 09:30:00,21.51,21.64,21.13,21.35,491400.0,14.3447,14.4314,14.0913,14.238,491400.0
2011-07-27 09:40:00,21.32,21.43,21.22,21.38,149800.0,14.218,14.2913,14.1513,14.258,149800.0
2011-07-27 09:50:00,21.39,21.5,21.37,21.49,200400.0,14.2647,14.338,14.2513,14.3314,200400.0
2011-07-27 10:00:00,21.47,21.65,21.41,21.42,172400.0,14.318,14.4381,14.278,14.2847,172400.0
2011-07-27 10:10:00,21.42,21.53,21.41,21.42,197000.0,14.2847,14.358,14.278,14.2847,197000.0
2011-07-27 10:20:00,21.42,21.46,21.36,21.36,134800.0,14.2847,14.3113,14.2447,14.2447,134800.0
2011-07-27 10:30:00,21.34,21.36,21.25,21.27,696600.0,14.2313,14.2447,14.1713,14.1846,696600.0
2011-07-27 10:40:00,21.27,21.28,21.12,21.21,265400.0,14.1846,14.1913,14.0846,14.1446,265400.0
2011-07-27 10:50:00,21.21,21.25,21.17,21.22,230600.0,14.1446,14.1713,14.118,14.1513,230600.0
2011-07-27 11:00:00,21.21,21.25,21.18,21.2,340200.0,14.1446,14.1713,14.1246,14.138,340200.0
2011-07-27 11:10:00,21.2,21.25,21.18,21.22,149600.0,14.138,14.1713,14.1246,14.1513,149600.0
2011-07-27 11:20:00,21.22,21.27,21.2,21.24,260800.0,14.1513,14.1846,14.138,14.1646,260800.0
2011-07-27 11:30:00,21.24,21.3,21.2,21.2,257400.0,14.1646,14.2046,14.138,14.138,257400.0
2011-07-27 11:40:00,21.2,21.25,21.2,21.23,70000.0,14.138,14.1713,14.138,14.158,70000.0
2011-07-27 11:50:00,21.22,21.23,21.2,21.22,48000.0,14.1513,14.158,14.138,14.1513,48000.0
2011-07-27 12:00:00,21.21,21.27,21.2,21.21,99400.0,14.1446,14.1846,14.138,14.1446,99400.0
2011-07-27 12:10:00,21.21,21.32,21.21,21.3,83800.0,14.1446,14.218,14.1446,14.2046,83800.0
2011-07-27 12:20:00,21.29,21.32,21.29,21.32,46400.0,14.198,14.218,14.198,14.218,46400.0
2011-07-27 12:30:00,21.32,21.33,21.24,21.24,48000.0,14.218,14.2247,14.1646,14.1646,48000.0
2011-07-27 12:40:00,21.24,21.25,21.2,21.2,110400.0,14.1646,14.1713,14.138,14.138,110400.0
2011-07-27 12:50:00,21.2,21.21,21.14,21.18,292000.0,14.138,14.1446,14.0979,14.1246,292000.0
2011-07-27 13:00:00,21.18,21.19,21.11,21.13,51800.0,14.1246,14.1313,14.0779,14.0913,51800.0
2011-07-27 13:10:00,21.13,21.15,21.11,21.11,54400.0,14.0913,14.1046,14.0779,14.0779,54400.0
2011-07-27 13:20:00,21.11,21.16,21.11,21.14,61200.0,14.0779,14.1113,14.0779,14.0979,61200.0
2011-07-27 13:30:00,21.13,21.14,21.11,21.11,86400.0,14.0913,14.0979,14.0779,14.0779,86400.0
2011-07-27 13:40:00,21.11,21.17,21.1,21.1,120200.0,14.0779,14.118,14.0713,14.0713,120200.0
2011-07-27 13:50:00,21.1,21.13,21.07,21.1,106800.0,14.0713,14.0913,14.0513,14.0713,106800.0
2011-07-27 14:00:00,21.09,21.11,21.09,21.1,105800.0,14.0646,14.0779,14.0646,14.0713,105800.0
2011-07-27 14:10:00,21.11,21.14,21.1,21.1,38600.0,14.0779,14.0979,14.0713,14.0713,38600.0
2011-07-27 14:20:00,21.1,21.11,21.09,21.1,74200.0,14.0713,14.0779,14.0646,14.0713,74200.0
2011-07-27 14:30:00,21.1,21.11,20.99,20.99,317400.0,14.0713,14.0779,13.9979,13.9979,317400.0
2011-07-27 14:40:00,20.99,21.04,20.99,21.02,139800.0,13.9979,14.0313,13.9979,14.0179,139800.0
2011-07-27 14:50:00,21.02,21.03,20.99,21.0,97800.0,14.0179,14.0246,13.9979,14.0046,97800.0
2011-07-27 15:00:00,21.0,21.04,21.0,21.04,71200.0,14.0046,14.0313,14.0046,14.0313,71200.0
2011-07-27 15:10:00,21.03,21.04,21.02,21.04,80600.0,14.0246,14.0313,14.0179,14.0313,80600.0
2011-07-27 15:20:00,21.04,21.1,21.04,21.1,87400.0,14.0313,14.0713,14.0313,14.0713,87400.0
2011-07-27 15:30:00,21.1,21.12,21.08,21.1,153400.0,14.0713,14.0846,14.0579,14.0713,153400.0
2011-07-27 15:40:00,21.1,21.1,21.03,21.05,209400.0,14.0713,14.0713,14.0246,14.0379,209400.0
2011-07-27 15:50:00,21.05,21.13,21.05,21.05,392000.0,14.0379,14.0913,14.0379,14.0379,392000.0
2011-07-28 09:30:00,21.22,21.22,21.1,21.15,107200.0,14.1513,14.1513,14.0713,14.1046,107200.0
2011-07-28 09:40:00,21.16,21.22,21.14,21.18,64000.0,14.1113,14.1513,14.0979,14.1246,64000.0
2011-07-28 09:50:00,21.18,21.2,21.1,21.15,113200.0,14.1246,14.138,14.0713,14.1046,113200.0
2011-07-28 10:00:00,21.14,21.19,21.1,21.15,127800.0,14.0979,14.1313,14.0713,14.1046,127800.0
2011-07-28 10:10:00,21.15,21.18,21.15,21.17,62200.0,14.1046,14.1246,14.1046,14.118,62200.0
2011-07-28 10:20:00,21.16,21.17,21.14,21.14,51200.0,14.1113,14.118,14.0979,14.0979,51200.0
2011-07-28 10:30:00,21.14,21.18,21.1,21.11,115400.0,14.0979,14.1246,14.0713,14.0779,115400.0
2011-07-28 10:40:00,21.11,21.14,21.11,21.14,113400.0,14.0779,14.0979,14.0779,14.0979,113400.0
2011-07-28 10:50:00,21.16,21.16,21.13,21.15,46200.0,14.1113,14.1113,14.0913,14.1046,46200.0
2011-07-28 11:00:00,21.15,21.2,21.15,21.17,93200.0,14.1046,14.138,14.1046,14.118,93200.0
2011-07-28 11:10:00,21.17,21.17,21.13,21.15,113800.0,14.118,14.118,14.0913,14.1046,113800.0
2011-07-28 11:20:00,21.15,21.22,21.15,21.16,68600.0,14.1046,14.1513,14.1046,14.1113,68600.0
2011-07-28 11:30:00,21.16,21.22,21.16,21.22,194400.0,14.1113,14.1513,14.1113,14.1513,194400.0
2011-07-28 11:40:00,21.22,21.26,21.21,21.26,50200.0,14.1513,14.178,14.1446,14.178,50200.0
2011-07-28 11:50:00,21.26,21.28,21.22,21.28,66800.0,14.178,14.1913,14.1513,14.1913,66800.0
2011-07-28 12:00:00,21.27,21.32,21.25,21.28,47400.0,14.1846,14.218,14.1713,14.1913,47400.0
2011-07-28 12:10:00,21.28,21.29,21.23,21.23,53200.0,14.1913,14.198,14.158,14.158,53200.0
2011-07-28 12:20:00,21.23,21.28,21.23,21.28,153400.0,14.158,14.1913,14.158,14.1913,153400.0
2011-07-28 12:30:00,21.27,21.28,21.26,21.27,64200.0,14.1846,14.1913,14.178,14.1846,64200.0
2011-07-28 12:40:00,21.26,21.29,21.24,21.24,87400.0,14.178,14.198,14.1646,14.1646,87400.0
2011-07-28 12:50:00,21.24,21.28,21.22,21.27,179000.0,14.1646,14.1913,14.1513,14.1846,179000.0
2011-07-28 13:00:00,21.28,21.28,21.25,21.25,31000.0,14.1913,14.1913,14.1713,14.1713,31000.0
2011-07-28 13:10:00,21.26,21.29,21.25,21.28,30000.0,14.178,14.198,14.1713,14.1913,30000.0
2011-07-28 13:20:00,21.27,21.31,21.27,21.31,88400.0,14.1846,14.2113,14.1846,14.2113,88400.0
2011-07-28 13:30:00,21.31,21.38,21.31,21.38,139800.0,14.2113,14.258,14.2113,14.258,139800.0
2011-07-28 13:40:00,21.38,21.42,21.36,21.37,140000.0,14.258,14.2847,14.2447,14.2513,140000.0
2011-07-28 13:50:00,21.36,21.41,21.35,21.36,66200.0,14.2447,14.278,14.238,14.2447,66200.0
2011-07-28 14:00:00,21.35,21.36,21.31,21.33,93800.0,14.238,14.2447,14.2113,14.2247,93800.0
2011-07-28 14:10:00,21.34,21.34,21.29,21.31,106600.0,14.2313,14.2313,14.198,14.2113,106600.0
2011-07-28 14:20:00,21.31,21.33,21.31,21.33,244600.0,14.2113,14.2247,14.2113,14.2247,244600.0
2011-07-28 14:30:00,21.33,21.34,21.29,21.3,144800.0,14.2247,14.2313,14.198,14.2046,144800.0
2011-07-28 14:40:00,21.3,21.33,21.27,21.32,203400.0,14.2046,14.2247,14.1846,14.218,203400.0
2011-07-28 14:50:00,21.32,21.33,21.31,21.33,140200.0,14.218,14.2247,14.2113,14.2247,140200.0
2011-07-28 15:00:00,21.33,21.35,21.31,21.35,213000.0,14.2247,14.238,14.2113,14.238,213000.0
2011-07-28 15:10:00,21.35,21.45,21.35,21.45,199800.0,14.238,14.3047,14.238,14.3047,199800.0
2011-07-28 15:20:00,21.45,21.46,21.41,21.45,231000.0,14.3047,14.3113,14.278,14.3047,231000.0
2011-07-28 15:30:00,21.46,21.47,21.45,21.45,374600.0,14.3113,14.318,14.3047,14.3047,374600.0
2011-07-28 15:40:00,21.46,21.46,21.33,21.38,469400.0,14.3113,14.3113,14.2247,14.258,469400.0
2011-07-28 15:50:00,21.38,21.45,21.38,21.4,1270600.0,14.258,14.3047,14.258,14.2713,1270600.0
2011-07-29 09:30:00,21.18,21.36,20.99,21.36,230800.0,14.1246,14.2447,13.9979,14.2447,230800.0
2011-07-29 09:40:00,21.36,21.6,21.34,21.6,276400.0,14.2447,14.4047,14.2313,14.4047,276400.0
2011-07-29 09:50:00,21.6,21.61,21.5,21.55,202600.0,14.4047,14.4114,14.338,14.3714,202600.0
2011-07-29 10:00:00,21.55,21.73,21.5,21.7,233400.0,14.3714,14.4914,14.338,14.4714,233400.0
2011-07-29 10:10:00,21.7,21.99,21.7,21.85,325400.0,14.4714,14.6648,14.4714,14.5714,325400.0
2011-07-29 10:20:00,21.85,22.16,21.85,22.16,482000.0,14.5714,14.7782,14.5714,14.7782,482000.0
2011-07-29 10:30:00,22.17,22.31,21.93,21.97,839000.0,14.7848,14.8782,14.6248,14.6515,839000.0
2011-07-29 10:40:00,21.98,22.09,21.96,22.04,699000.0,14.6581,14.7315,14.6448,14.6981,699000.0
2011-07-29 10:50:00,22.05,22.07,21.93,21.97,275000.0,14.7048,14.7181,14.6248,14.6515,275000.0
2011-07-29 11:00:00,21.98,21.98,21.88,21.97,118000.0,14.6581,14.6581,14.5914,14.6515,118000.0
2011-07-29 11:10:00,21.98,22.03,21.97,22.01,118000.0,14.6581,14.6915,14.6515,14.6781,118000.0
2011-07-29 11:20:00,22.01,22.03,21.98,22.0,135600.0,14.6781,14.6915,14.6581,14.6715,135600.0
2011-07-29 11:30:00,22.0,22.05,21.99,22.05,165200.0,14.6715,14.7048,14.6648,14.7048,165200.0
2011-07-29 11:40:00,22.05,22.08,21.98,22.0,170400.0,14.7048,14.7248,14.6581,14.6715,170400.0
2011-07-29 11:50:00,22.0,22.02,21.92,21.99,453400.0,14.6715,14.6848,14.6181,14.6648,453400.0
2011-07-29 12:00:00,21.99,22.02,21.94,22.0,157000.0,14.6648,14.6848,14.6315,14.6715,157000.0
2011-07-29 12:10:00,22.0,22.0,21.98,22.0,100200.0,14.6715,14.6715,14.6581,14.6715,100200.0
2011-07-29 12:20:00,22.0,22.02,21.95,21.95,108600.0,14.6715,14.6848,14.6381,14.6381,108600.0
2011-07-29 12:30:00,21.96,21.97,21.89,21.96,96000.0,14.6448,14.6515,14.5981,14.6448,96000.0
2011-07-29 12:40:00,21.96,21.98,21.93,21.94,71000.0,14.6448,14.6581,14.6248,14.6315,71000.0
2011-07-29 12:50:00,21.95,21.95,21.89,21.89,46800.0,14.6381,14.6381,14.5981,14.5981,46800.0
2011-07-29 13:00:00,21.89,21.93,21.86,21.93,81200.0,14.5981,14.6248,14.5781,14.6248,81200.0
2011-07-29 13:10:00,21.93,21.95,21.92,21.93,54200.0,14.6248,14.6381,14.6181,14.6248,54200.0
2011-07-29 13:20:00,21.93,21.94,21.89,21.9,57600.0,14.6248,14.6315,14.5981,14.6048,57600.0
2011-07-29 13:30:00,21.9,21.9,21.84,21.86,423800.0,14.6048,14.6048,14.5648,14.5781,423800.0
2011-07-29 13:40:00,21.86,21.92,21.86,21.9,84400.0,14.5781,14.6181,14.5781,14.6048,84400.0
2011-07-29 13:50:00,21.9,21.9,21.82,21.83,73000.0,14.6048,14.6048,14.5514,14.5581,73000.0
2011-07-29 14:00:00,21.83,21.88,21.83,21.85,117200.0,14.5581,14.5914,14.5581,14.5714,117200.0
2011-07-29 14:10:00,21.85,21.87,21.83,21.85,259000.0,14.5714,14.5848,14.5581,14.5714,259000.0
2011-07-29 14:20:00,21.85,21.86,21.85,21.85,218400.0,14.5714,14.5781,14.5714,14.5714,218400.0
2011-07-29 14:30:00,21.85,21.86,21.79,21.85,199800.0,14.5714,14.5781,14.5314,14.5714,199800.0
2011-07-29 14:40:00,21.85,22.02,21.84,21.98,155800.0,14.5714,14.6848,14.5648,14.6581,155800.0
2011-07-29 14:50:00,21.98,22.03,21.92,21.92,116000.0,14.6581,14.6915,14.6181,14.6181,116000.0
2011-07-29 15:00:00,21.92,22.0,21.9,22.0,96000.0,14.6181,14.6715,14.6048,14.6715,96000.0
2011-07-29 15:10:00,22.0,22.02,21.97,21.98,201400.0,14.6715,14.6848,14.6515,14.6581,201400.0
2011-07-29 15:20:00,21.98,22.0,21.97,22.0,213000.0,14.6581,14.6715,14.6515,14.6715,213000.0
2011-07-29 15:30:00,22.0,22.0,21.96,22.0,377800.0,14.6715,14.6715,14.6448,14.6715,377800.0
2011-07-29 15:40:00,22.0,22.0,21.95,21.99,363400.0,14.6715,14.6715,14.6381,14.6648,363400.0
2011-07-29 15:50:00,21.99,22.03,21.89,21.9,1058600.0,14.6648,14.6915,14.5981,14.6048,1058600.0
2011-08-01 09:30:00,22.52,22.69,22.35,22.47,449600.0,15.0182,15.1316,14.9049,14.9849,449600.0
2011-08-01 09:40:00,22.46,22.53,22.4,22.4,263800.0,14.9782,15.0249,14.9382,14.9382,263800.0
2011-08-01 09:50:00,22.4,22.41,22.22,22.33,308200.0,14.9382,14.9449,14.8182,14.8915,308200.0
2011-08-01 10:00:00,22.32,22.32,22.0,22.11,196600.0,14.8849,14.8849,14.6715,14.7448,196600.0
2011-08-01 10:10:00,22.12,22.36,22.05,22.3,379800.0,14.7515,14.9115,14.7048,14.8715,379800.0
2011-08-01 10:20:00,22.3,22.46,22.3,22.34,293800.0,14.8715,14.9782,14.8715,14.8982,293800.0
2011-08-01 10:30:00,22.34,22.4,22.33,22.36,177600.0,14.8982,14.9382,14.8915,14.9115,177600.0
2011-08-01 10:40:00,22.36,22.38,22.24,22.25,287200.0,14.9115,14.9249,14.8315,14.8382,287200.0
2011-08-01 10:50:00,22.25,22.32,22.23,22.25,658000.0,14.8382,14.8849,14.8249,14.8382,658000.0
2011-08-01 11:00:00,22.25,22.29,22.22,22.25,554200.0,14.8382,14.8649,14.8182,14.8382,554200.0
2011-08-01 11:10:00,22.27,22.3,22.14,22.25,207800.0,14.8515,14.8715,14.7648,14.8382,207800.0
2011-08-01 11:20:00,22.25,22.34,22.25,22.33,128600.0,14.8382,14.8982,14.8382,14.8915,128600.0
2011-08-01 11:30:00,22.33,22.38,22.32,22.35,332000.0,14.8915,14.9249,14.8849,14.9049,332000.0
2011-08-01 11:40:00,22.35,22.35,22.28,22.29,108600.0,14.9049,14.9049,14.8582,14.8649,108600.0
2011-08-01 11:50:00,22.29,22.36,22.25,22.33,124600.0,14.8649,14.9115,14.8382,14.8915,124600.0
2011-08-01 12:00:00,22.33,22.38,22.32,22.38,184000.0,14.8915,14.9249,14.8849,14.9249,184000.0
2011-08-01 12:10:00,22.38,22.39,22.32,22.33,294800.0,14.9249,14.9316,14.8849,14.8915,294800.0
2011-08-01 12:20:00,22.33,22.35,22.25,22.31,505000.0,14.8915,14.9049,14.8382,14.8782,505000.0
2011-08-01 12:30:00,22.31,22.32,22.3,22.3,180400.0,14.8782,14.8849,14.8715,14.8715,180400.0
2011-08-01 12:40:00,22.3,22.35,22.3,22.3,215200.0,14.8715,14.9049,14.8715,14.8715,215200.0
2011-08-01 12:50:00,22.31,22.32,22.25,22.25,339800.0,14.8782,14.8849,14.8382,14.8382,339800.0
2011-08-01 13:00:00,22.25,22.35,22.25,22.33,213200.0,14.8382,14.9049,14.8382,14.8915,213200.0
2011-08-01 13:10:00,22.33,22.33,22.29,22.32,89200.0,14.8915,14.8915,14.8649,14.8849,89200.0
2011-08-01 13:20:00,22.32,22.36,22.3,22.33,127600.0,14.8849,14.9115,14.8715,14.8915,127600.0
2011-08-01 13:30:00,22.33,22.34,22.28,22.29,246200.0,14.8915,14.8982,14.8582,14.8649,246200.0
2011-08-01 13:40:00,22.29,22.31,22.28,22.29,128600.0,14.8649,14.8782,14.8582,14.8649,128600.0
2011-08-01 13:50:00,22.29,22.34,22.29,22.31,134800.0,14.8649,14.8982,14.8649,14.8782,134800.0
2011-08-01 14:00:00,22.31,22.34,22.3,22.32,143400.0,14.8782,14.8982,14.8715,14.8849,143400.0
2011-08-01 14:10:00,22.32,22.32,22.3,22.31,216000.0,14.8849,14.8849,14.8715,14.8782,216000.0
2011-08-01 14:20:00,22.3,22.32,22.27,22.29,312200.0,14.8715,14.8849,14.8515,14.8649,312200.0
2011-08-01 14:30:00,22.29,22.33,22.29,22.32,68600.0,14.8649,14.8915,14.8649,14.8849,68600.0
2011-08-01 14:40:00,22.32,22.34,22.32,22.32,122400.0,14.8849,14.8982,14.8849,14.8849,122400.0
2011-08-01 14:50:00,22.32,22.36,22.32,22.35,147200.0,14.8849,14.9115,14.8849,14.9049,147200.0
2011-08-01 15:00:00,22.35,22.4,22.35,22.4,231600.0,14.9049,14.9382,14.9049,14.9382,231600.0
2011-08-01 15:10:00,22.4,22.43,22.38,22.38,305600.0,14.9382,14.9582,14.9249,14.9249,305600.0
2011-08-01 15:20:00,22.38,22.55,22.38,22.49,368800.0,14.9249,15.0383,14.9249,14.9982,368800.0
2011-08-01 15:30:00,22.49,22.52,22.43,22.48,457200.0,14.9982,15.0182,14.9582,14.9916,457200.0
2011-08-01 15:40:00,22.48,22.52,22.48,22.5,164400.0,14.9916,15.0182,14.9916,15.0049,164400.0
2011-08-01 15:50:00,22.5,22.51,22.46,22.49,1155800.0,15.0049,15.0116,14.9782,14.9982,1155800.0
2011-08-02 09:30:00,22.27,22.36,22.06,22.09,608600.0,14.8515,14.9115,14.7115,14.7315,608600.0
2011-08-02 09:40:00,22.11,22.24,21.9,22.2,575800.0,14.7448,14.8315,14.6048,14.8048,575800.0
2011-08-02 09:50:00,22.2,22.36,22.18,22.33,569600.0,14.8048,14.9115,14.7915,14.8915,569600.0
2011-08-02 10:00:00,22.33,22.45,22.18,22.23,510400.0,14.8915,14.9716,14.7915,14.8249,510400.0
2011-08-02 10:10:00,22.23,22.23,21.96,22.11,528600.0,14.8249,14.8249,14.6448,14.7448,528600.0
2011-08-02 10:20:00,22.1,22.15,22.02,22.07,258400.0,14.7382,14.7715,14.6848,14.7181,258400.0
2011-08-02 10:30:00,22.06,22.08,21.59,21.81,624400.0,14.7115,14.7248,14.398,14.5448,624400.0
2011-08-02 10:40:00,21.82,21.94,21.61,21.68,509200.0,14.5514,14.6315,14.4114,14.4581,509200.0
2011-08-02 10:50:00,21.7,21.9,21.7,21.83,145800.0,14.4714,14.6048,14.4714,14.5581,145800.0
2011-08-02 11:00:00,21.83,21.84,21.75,21.82,133000.0,14.5581,14.5648,14.5047,14.5514,133000.0
2011-08-02 11:10:00,21.81,21.86,21.8,21.84,143000.0,14.5448,14.5781,14.5381,14.5648,143000.0
2011-08-02 11:20:00,21.84,21.86,21.8,21.8,126800.0,14.5648,14.5781,14.5381,14.5381,126800.0
2011-08-02 11:30:00,21.81,21.83,21.8,21.83,175000.0,14.5448,14.5581,14.5381,14.5581,175000.0
2011-08-02 11:40:00,21.82,21.9,21.81,21.85,103200.0,14.5514,14.6048,14.5448,14.5714,103200.0
2011-08-02 11:50:00,21.85,21.95,21.85,21.92,140000.0,14.5714,14.6381,14.5714,14.6181,140000.0
2011-08-02 12:00:00,21.92,21.93,21.85,21.92,64800.0,14.6181,14.6248,14.5714,14.6181,64800.0
2011-08-02 12:10:00,21.91,21.93,21.89,21.93,94000.0,14.6114,14.6248,14.5981,14.6248,94000.0
2011-08-02 12:20:00,21.93,21.93,21.84,21.84,144600.0,14.6248,14.6248,14.5648,14.5648,144600.0
2011-08-02 12:30:00,21.84,21.85,21.8,21.8,60400.0,14.5648,14.5714,14.5381,14.5381,60400.0
2011-08-02 12:40:00,21.8,21.81,21.73,21.78,240000.0,14.5381,14.5448,14.4914,14.5248,240000.0
2011-08-02 12:50:00,21.78,21.82,21.75,21.75,132000.0,14.5248,14.5514,14.5047,14.5047,132000.0
2011-08-02 13:00:00,21.75,21.75,21.4,21.5,401200.0,14.5047,14.5047,14.2713,14.338,401200.0
2011-08-02 13:10:00,21.5,21.68,21.5,21.61,161400.0,14.338,14.4581,14.338,14.4114,161400.0
2011-08-02 13:20:00,21.6,21.72,21.59,21.67,192000.0,14.4047,14.4847,14.398,14.4514,192000.0
2011-08-02 13:30:00,21.67,21.9,21.65,21.8,592200.0,14.4514,14.6048,14.4381,14.5381,592200.0
2011-08-02 13:40:00,21.8,21.8,21.71,21.74,200200.0,14.5381,14.5381,14.4781,14.4981,200200.0
2011-08-02 13:50:00,21.73,21.75,21.63,21.67,265600.0,14.4914,14.5047,14.4247,14.4514,265600.0
2011-08-02 14:00:00,21.64,21.67,21.63,21.63,134600.0,14.4314,14.4514,14.4247,14.4247,134600.0
2011-08-02 14:10:00,21.63,21.64,21.52,21.6,215000.0,14.4247,14.4314,14.3514,14.4047,215000.0
2011-08-02 14:20:00,21.59,21.68,21.59,21.65,201800.0,14.398,14.4581,14.398,14.4381,201800.0
2011-08-02 14:30:00,21.66,21.75,21.65,21.71,149200.0,14.4447,14.5047,14.4381,14.4781,149200.0
2011-08-02 14:40:00,21.71,21.72,21.64,21.65,101400.0,14.4781,14.4847,14.4314,14.4381,101400.0
2011-08-02 14:50:00,21.65,21.71,21.64,21.66,138800.0,14.4381,14.4781,14.4314,14.4447,138800.0
2011-08-02 15:00:00,21.66,21.67,21.59,21.59,123200.0,14.4447,14.4514,14.398,14.398,123200.0
2011-08-02 15:10:00,21.59,21.59,21.5,21.5,142200.0,14.398,14.398,14.338,14.338,142200.0
2011-08-02 15:20:00,21.5,21.5,21.42,21.43,238400.0,14.338,14.338,14.2847,14.2913,238400.0
2011-08-02 15:30:00,21.43,21.43,21.38,21.42,211200.0,14.2913,14.2913,14.258,14.2847,211200.0
2011-08-02 15:40:00,21.42,21.42,21.23,21.23,437800.0,14.2847,14.2847,14.158,14.158,437800.0
2011-08-02 15:50:00,21.23,21.23,21.13,21.17,799400.0,14.158,14.158,14.0913,14.118,799400.0
2011-08-03 09:30:00,21.64,22.7,21.15,21.44,491600.0,14.4314,15.1383,14.1046,14.298,491600.0
2011-08-03 09:40:00,21.44,21.5,21.33,21.35,208400.0,14.298,14.338,14.2247,14.238,208400.0
2011-08-03 09:50:00,21.36,21.67,21.29,21.45,264800.0,14.2447,14.4514,14.198,14.3047,264800.0
2011-08-03 10:00:00,21.44,21.57,21.42,21.43,211600.0,14.298,14.3847,14.2847,14.2913,211600.0
2011-08-03 10:10:00,21.44,21.48,21.28,21.33,228600.0,14.298,14.3247,14.1913,14.2247,228600.0
2011-08-03 10:20:00,21.32,21.33,21.06,21.17,419800.0,14.218,14.2247,14.0446,14.118,419800.0
2011-08-03 10:30:00,21.16,21.22,20.03,20.33,819600.0,14.1113,14.1513,13.3577,13.5578,819600.0
2011-08-03 10:40:00,20.33,20.56,19.51,19.76,954800.0,13.5578,13.7112,13.0109,13.1776,954800.0
2011-08-03 10:50:00,19.75,20.5,19.64,20.27,1157200.0,13.171,13.6711,13.0976,13.5178,1157200.0
2011-08-03 11:00:00,20.26,20.38,19.97,20.16,769200.0,13.5111,13.5911,13.3177,13.4444,769200.0
2011-08-03 11:10:00,20.15,20.2,19.98,20.15,572200.0,13.4377,13.4711,13.3244,13.4377,572200.0
2011-08-03 11:20:00,20.15,20.49,20.15,20.35,427200.0,13.4377,13.6645,13.4377,13.5711,427200.0
2011-08-03 11:30:00,20.34,20.87,20.3,20.77,358000.0,13.5644,13.9179,13.5378,13.8512,358000.0
2011-08-03 11:40:00,20.73,21.1,20.69,20.79,248800.0,13.8245,14.0713,13.7978,13.8645,248800.0
2011-08-03 11:50:00,20.79,21.03,20.79,20.99,102400.0,13.8645,14.0246,13.8645,13.9979,102400.0
2011-08-03 12:00:00,20.99,21.02,20.8,20.82,280400.0,13.9979,14.0179,13.8712,13.8845,280400.0
2011-08-03 12:10:00,20.81,20.87,20.59,20.64,115200.0,13.8779,13.9179,13.7312,13.7645,115200.0
2011-08-03 12:20:00,20.63,20.79,20.63,20.77,89600.0,13.7578,13.8645,13.7578,13.8512,89600.0
2011-08-03 12:30:00,20.78,20.95,20.75,20.91,129800.0,13.8579,13.9712,13.8379,13.9446,129800.0
2011-08-03 12:40:00,20.91,20.98,20.91,20.94,113200.0,13.9446,13.9912,13.9446,13.9646,113200.0
2011-08-03 12:50:00,20.93,20.94,20.85,20.88,92800.0,13.9579,13.9646,13.9046,13.9246,92800.0
2011-08-03 13:00:00,20.87,20.91,20.75,20.77,110200.0,13.9179,13.9446,13.8379,13.8512,110200.0
2011-08-03 13:10:00,20.76,20.88,20.73,20.84,85200.0,13.8445,13.9246,13.8245,13.8979,85200.0
2011-08-03 13:20:00,20.84,20.89,20.68,20.68,236200.0,13.8979,13.9312,13.7912,13.7912,236200.0
2011-08-03 13:30:00,20.7,20.78,20.64,20.72,129800.0,13.8045,13.8579,13.7645,13.8179,129800.0
2011-08-03 13:40:00,20.72,20.75,20.65,20.72,150200.0,13.8179,13.8379,13.7712,13.8179,150200.0
2011-08-03 13:50:00,20.71,20.73,20.5,20.55,305400.0,13.8112,13.8245,13.6711,13.7045,305400.0
2011-08-03 14:00:00,20.56,20.61,20.53,20.53,225200.0,13.7112,13.7445,13.6911,13.6911,225200.0
2011-08-03 14:10:00,20.53,20.58,20.5,20.52,116800.0,13.6911,13.7245,13.6711,13.6845,116800.0
2011-08-03 14:20:00,20.52,20.64,20.52,20.53,123000.0,13.6845,13.7645,13.6845,13.6911,123000.0
2011-08-03 14:30:00,20.54,20.56,20.5,20.55,104600.0,13.6978,13.7112,13.6711,13.7045,104600.0
2011-08-03 14:40:00,20.55,20.57,20.46,20.54,192200.0,13.7045,13.7178,13.6445,13.6978,192200.0
2011-08-03 14:50:00,20.54,20.55,20.47,20.5,139200.0,13.6978,13.7045,13.6511,13.6711,139200.0
2011-08-03 15:00:00,20.5,20.58,20.5,20.52,197800.0,13.6711,13.7245,13.6711,13.6845,197800.0
2011-08-03 15:10:00,20.5,20.65,20.5,20.56,439200.0,13.6711,13.7712,13.6711,13.7112,439200.0
2011-08-03 15:20:00,20.55,20.63,20.53,20.53,286400.0,13.7045,13.7578,13.6911,13.6911,286400.0
2011-08-03 15:30:00,20.53,20.69,20.5,20.67,566400.0,13.6911,13.7978,13.6711,13.7845,566400.0
2011-08-03 15:40:00,20.67,20.75,20.61,20.64,415000.0,13.7845,13.8379,13.7445,13.7645,415000.0
2011-08-03 15:50:00,20.64,20.75,20.63,20.72,647600.0,13.7645,13.8379,13.7578,13.8179,647600.0
2011-08-04 09:30:00,20.36,20.36,19.91,19.98,542000.0,13.5778,13.5778,13.2777,13.3244,542000.0
2011-08-04 09:40:00,19.98,20.03,19.89,19.89,313800.0,13.3244,13.3577,13.2643,13.2643,313800.0
2011-08-04 09:50:00,19.89,19.9,19.68,19.72,387600.0,13.2643,13.271,13.1243,13.151,387600.0
2011-08-04 10:00:00,19.71,19.86,19.69,19.85,333800.0,13.1443,13.2443,13.131,13.2377,333800.0
2011-08-04 10:10:00,19.85,19.92,19.84,19.86,519600.0,13.2377,13.2843,13.231,13.2443,519600.0
2011-08-04 10:20:00,19.85,20.04,19.84,20.01,404200.0,13.2377,13.3644,13.231,13.3444,404200.0
2011-08-04 10:30:00,20.0,20.13,19.99,20.08,204800.0,13.3377,13.4244,13.331,13.391,204800.0
2011-08-04 10:40:00,20.08,20.09,19.91,19.92,263000.0,13.391,13.3977,13.2777,13.2843,263000.0
2011-08-04 10:50:00,19.92,19.95,19.7,19.71,739200.0,13.2843,13.3044,13.1376,13.1443,739200.0
2011-08-04 11:00:00,19.71,19.75,19.62,19.64,342200.0,13.1443,13.171,13.0843,13.0976,342200.0
2011-08-04 11:10:00,19.65,19.66,19.41,19.43,394600.0,13.1043,13.111,12.9442,12.9576,394600.0
2011-08-04 11:20:00,19.43,19.53,19.08,19.08,406200.0,12.9576,13.0243,12.7242,12.7242,406200.0
2011-08-04 11:30:00,19.09,19.11,18.89,19.05,502600.0,12.7308,12.7442,12.5975,12.7042,502600.0
2011-08-04 11:40:00,19.05,19.07,18.61,18.64,378000.0,12.7042,12.7175,12.4107,12.4307,378000.0
2011-08-04 11:50:00,18.64,18.86,18.63,18.85,345600.0,12.4307,12.5774,12.4241,12.5708,345600.0
2011-08-04 12:00:00,18.85,18.88,18.75,18.87,296200.0,12.5708,12.5908,12.5041,12.5841,296200.0
2011-08-04 12:10:00,18.86,19.11,18.86,19.1,292800.0,12.5774,12.7442,12.5774,12.7375,292800.0
2011-08-04 12:20:00,19.09,19.2,19.08,19.11,247600.0,12.7308,12.8042,12.7242,12.7442,247600.0
2011-08-04 12:30:00,19.11,19.54,19.11,19.54,345000.0,12.7442,13.0309,12.7442,13.0309,345000.0
2011-08-04 12:40:00,19.55,19.75,19.54,19.64,350800.0,13.0376,13.171,13.0309,13.0976,350800.0
2011-08-04 12:50:00,19.63,19.64,19.38,19.55,260400.0,13.091,13.0976,12.9242,13.0376,260400.0
2011-08-04 13:00:00,19.55,19.58,19.47,19.48,229400.0,13.0376,13.0576,12.9842,12.9909,229400.0
2011-08-04 13:10:00,19.48,19.52,19.42,19.5,228000.0,12.9909,13.0176,12.9509,13.0043,228000.0
2011-08-04 13:20:00,19.5,19.58,19.48,19.52,178800.0,13.0043,13.0576,12.9909,13.0176,178800.0
2011-08-04 13:30:00,19.52,19.58,19.48,19.56,324200.0,13.0176,13.0576,12.9909,13.0443,324200.0
2011-08-04 13:40:00,19.56,19.59,19.47,19.49,244400.0,13.0443,13.0643,12.9842,12.9976,244400.0
2011-08-04 13:50:00,19.5,19.52,19.42,19.44,241600.0,13.0043,13.0176,12.9509,12.9642,241600.0
2011-08-04 14:00:00,19.45,19.46,19.24,19.34,296600.0,12.9709,12.9776,12.8309,12.8976,296600.0
2011-08-04 14:10:00,19.34,19.39,19.2,19.22,325600.0,12.8976,12.9309,12.8042,12.8175,325600.0
2011-08-04 14:20:00,19.21,19.25,19.11,19.16,235400.0,12.8109,12.8375,12.7442,12.7775,235400.0
2011-08-04 14:30:00,19.16,19.25,19.06,19.08,283800.0,12.7775,12.8375,12.7108,12.7242,283800.0
2011-08-04 14:40:00,19.07,19.13,19.07,19.13,152400.0,12.7175,12.7575,12.7175,12.7575,152400.0
2011-08-04 14:50:00,19.12,19.23,19.12,19.18,329200.0,12.7508,12.8242,12.7508,12.7909,329200.0
2011-08-04 15:00:00,19.18,19.31,19.16,19.31,228000.0,12.7909,12.8775,12.7775,12.8775,228000.0
2011-08-04 15:10:00,19.3,19.36,19.27,19.31,399000.0,12.8709,12.9109,12.8509,12.8775,399000.0
2011-08-04 15:20:00,19.31,19.35,19.27,19.33,412000.0,12.8775,12.9042,12.8509,12.8909,412000.0
2011-08-04 15:30:00,19.33,19.36,19.3,19.36,678800.0,12.8909,12.9109,12.8709,12.9109,678800.0
2011-08-04 15:40:00,19.35,19.48,19.25,19.29,827600.0,12.9042,12.9909,12.8375,12.8642,827600.0
2011-08-04 15:50:00,19.29,19.31,19.1,19.26,1250000.0,12.8642,12.8775,12.7375,12.8442,1250000.0
2011-08-05 09:30:00,19.46,19.61,19.27,19.51,426800.0,12.9776,13.0776,12.8509,13.0109,426800.0
2011-08-05 09:40:00,19.5,19.51,19.25,19.34,234400.0,13.0043,13.0109,12.8375,12.8976,234400.0
2011-08-05 09:50:00,19.34,19.43,18.77,18.78,465400.0,12.8976,12.9576,12.5174,12.5241,465400.0
2011-08-05 10:00:00,18.77,19.18,18.73,19.15,338000.0,12.5174,12.7909,12.4908,12.7708,338000.0
2011-08-05 10:10:00,19.12,19.18,18.98,19.04,161000.0,12.7508,12.7909,12.6575,12.6975,161000.0
2011-08-05 10:20:00,19.03,19.15,18.98,19.14,223200.0,12.6908,12.7708,12.6575,12.7642,223200.0
2011-08-05 10:30:00,19.14,19.23,19.13,19.18,182400.0,12.7642,12.8242,12.7575,12.7909,182400.0
2011-08-05 10:40:00,19.17,19.18,19.04,19.06,179400.0,12.7842,12.7909,12.6975,12.7108,179400.0
2011-08-05 10:50:00,19.07,19.08,18.88,18.93,133000.0,12.7175,12.7242,12.5908,12.6241,133000.0
2011-08-05 11:00:00,18.93,18.93,18.64,18.73,176600.0,12.6241,12.6241,12.4307,12.4908,176600.0
2011-08-05 11:10:00,18.74,18.75,18.5,18.57,211200.0,12.4974,12.5041,12.3374,12.3841,211200.0
2011-08-05 11:20:00,18.6,18.61,18.5,18.52,185000.0,12.4041,12.4107,12.3374,12.3507,185000.0
2011-08-05 11:30:00,18.5,18.54,18.35,18.39,149600.0,12.3374,12.364,12.2373,12.264,149600.0
2011-08-05 11:40:00,18.39,18.39,17.71,17.85,237600.0,12.264,12.264,11.8105,11.9039,237600.0
2011-08-05 11:50:00,17.85,17.89,16.72,17.02,612000.0,11.9039,11.9306,11.1503,11.3504,612000.0
2011-08-05 12:00:00,17.01,17.62,16.88,17.55,716400.0,11.3437,11.7505,11.257,11.7038,716400.0
2011-08-05 12:10:00,17.55,18.21,17.5,18.18,582600.0,11.7038,12.144,11.6705,12.124,582600.0
2011-08-05 12:20:00,18.2,18.23,17.88,18.06,455000.0,12.1373,12.1573,11.9239,12.0439,455000.0
2011-08-05 12:30:00,18.03,18.45,17.99,18.38,566200.0,12.0239,12.304,11.9973,12.2573,566200.0
2011-08-05 12:40:00,18.37,18.72,18.34,18.7,421200.0,12.2507,12.4841,12.2307,12.4707,421200.0
2011-08-05 12:50:00,18.71,18.77,18.42,18.52,210400.0,12.4774,12.5174,12.284,12.3507,210400.0
2011-08-05 13:00:00,18.52,18.57,18.35,18.38,214600.0,12.3507,12.3841,12.2373,12.2573,214600.0
2011-08-05 13:10:00,18.38,18.54,18.35,18.52,160000.0,12.2573,12.364,12.2373,12.3507,160000.0
2011-08-05 13:20:00,18.52,18.93,18.48,18.91,232200.0,12.3507,12.6241,12.324,12.6108,232200.0
2011-08-05 13:30:00,18.92,19.04,18.71,18.83,309400.0,12.6175,12.6975,12.4774,12.5574,309400.0
2011-08-05 13:40:00,18.83,18.83,18.61,18.66,180000.0,12.5574,12.5574,12.4107,12.4441,180000.0
2011-08-05 13:50:00,18.67,18.8,18.57,18.73,184200.0,12.4507,12.5374,12.3841,12.4908,184200.0
2011-08-05 14:00:00,18.71,18.72,18.56,18.59,142000.0,12.4774,12.4841,12.3774,12.3974,142000.0
2011-08-05 14:10:00,18.59,18.65,18.53,18.64,90200.0,12.3974,12.4374,12.3574,12.4307,90200.0
2011-08-05 14:20:00,18.63,18.7,18.61,18.61,90600.0,12.4241,12.4707,12.4107,12.4107,90600.0
2011-08-05 14:30:00,18.61,18.62,18.52,18.61,102400.0,12.4107,12.4174,12.3507,12.4107,102400.0
2011-08-05 14:40:00,18.62,18.64,18.45,18.46,78000.0,12.4174,12.4307,12.304,12.3107,78000.0
2011-08-05 14:50:00,18.46,18.46,18.28,18.38,198000.0,12.3107,12.3107,12.1907,12.2573,198000.0
2011-08-05 15:00:00,18.38,18.43,18.27,18.27,293600.0,12.2573,12.2907,12.184,12.184,293600.0
2011-08-05 15:10:00,18.28,18.48,18.28,18.38,336400.0,12.1907,12.324,12.1907,12.2573,336400.0
2011-08-05 15:20:00,18.38,18.67,18.38,18.5,325400.0,12.2573,12.4507,12.2573,12.3374,325400.0
2011-08-05 15:30:00,18.5,18.58,18.43,18.56,575400.0,12.3374,12.3907,12.2907,12.3774,575400.0
2011-08-05 15:40:00,18.56,18.86,18.55,18.75,536400.0,12.3774,12.5774,12.3707,12.5041,536400.0
2011-08-05 15:50:00,18.75,18.75,18.6,18.6,664200.0,12.5041,12.5041,12.4041,12.4041,664200.0
2011-08-08 09:30:00,17.62,17.93,17.2,17.76,576400.0,11.7505,11.9572,11.4704,11.8439,576400.0
2011-08-08 09:40:00,17.78,18.0,17.56,17.68,398800.0,11.8572,12.0039,11.7105,11.7905,398800.0
2011-08-08 09:50:00,17.7,17.89,17.45,17.87,367200.0,11.8039,11.9306,11.6371,11.9172,367200.0
2011-08-08 10:00:00,17.87,17.95,17.71,17.73,352400.0,11.9172,11.9706,11.8105,11.8239,352400.0
2011-08-08 10:10:00,17.71,17.71,17.5,17.52,374000.0,11.8105,11.8105,11.6705,11.6838,374000.0
2011-08-08 10:20:00,17.5,17.53,17.2,17.2,368800.0,11.6705,11.6905,11.4704,11.4704,368800.0
2011-08-08 10:30:00,17.2,17.31,16.8,16.96,588600.0,11.4704,11.5438,11.2037,11.3104,588600.0
2011-08-08 10:40:00,16.97,17.21,16.95,17.08,264000.0,11.317,11.4771,11.3037,11.3904,264000.0
2011-08-08 10:50:00,17.08,17.08,16.91,17.04,535400.0,11.3904,11.3904,11.277,11.3637,535400.0
2011-08-08 11:00:00,17.01,17.25,16.92,17.25,316400.0,11.3437,11.5038,11.2837,11.5038,316400.0
2011-08-08 11:10:00,17.26,17.33,17.21,17.3,166200.0,11.5104,11.5571,11.4771,11.5371,166200.0
2011-08-08 11:20:00,17.3,17.3,16.99,17.08,255000.0,11.5371,11.5371,11.3304,11.3904,255000.0
2011-08-08 11:30:00,17.05,17.25,17.0,17.25,358800.0,11.3704,11.5038,11.337,11.5038,358800.0
2011-08-08 11:40:00,17.25,17.38,17.18,17.2,262600.0,11.5038,11.5905,11.4571,11.4704,262600.0
2011-08-08 11:50:00,17.2,17.27,17.17,17.21,151600.0,11.4704,11.5171,11.4504,11.4771,151600.0
2011-08-08 12:00:00,17.21,17.25,17.0,17.11,250800.0,11.4771,11.5038,11.337,11.4104,250800.0
2011-08-08 12:10:00,17.12,17.13,16.84,16.86,297600.0,11.4171,11.4237,11.2303,11.2437,297600.0
2011-08-08 12:20:00,16.85,16.98,16.82,16.82,329000.0,11.237,11.3237,11.217,11.217,329000.0
2011-08-08 12:30:00,16.82,16.88,16.75,16.75,217400.0,11.217,11.257,11.1703,11.1703,217400.0
2011-08-08 12:40:00,16.75,16.86,16.72,16.81,170800.0,11.1703,11.2437,11.1503,11.2103,170800.0
2011-08-08 12:50:00,16.8,16.92,16.8,16.86,223000.0,11.2037,11.2837,11.2037,11.2437,223000.0
2011-08-08 13:00:00,16.86,16.89,16.69,16.69,181600.0,11.2437,11.2637,11.1303,11.1303,181600.0
2011-08-08 13:10:00,16.68,16.75,16.56,16.61,173000.0,11.1236,11.1703,11.0436,11.077,173000.0
2011-08-08 13:20:00,16.61,16.72,16.61,16.63,92800.0,11.077,11.1503,11.077,11.0903,92800.0
2011-08-08 13:30:00,16.63,16.63,16.33,16.34,246200.0,11.0903,11.0903,10.8902,10.8969,246200.0
2011-08-08 13:40:00,16.34,16.39,16.15,16.22,238000.0,10.8969,10.9302,10.7702,10.8169,238000.0
2011-08-08 13:50:00,16.21,16.34,16.21,16.23,240400.0,10.8102,10.8969,10.8102,10.8235,240400.0
2011-08-08 14:00:00,16.23,16.29,16.06,16.07,229800.0,10.8235,10.8636,10.7102,10.7168,229800.0
2011-08-08 14:10:00,16.07,16.08,15.61,15.62,430200.0,10.7168,10.7235,10.4101,10.4167,430200.0
2011-08-08 14:20:00,15.62,15.67,14.74,15.11,750400.0,10.4167,10.4501,9.8299,10.0766,750400.0
2011-08-08 14:30:00,15.12,15.81,15.08,15.65,547000.0,10.0833,10.5435,10.0566,10.4367,547000.0
2011-08-08 14:40:00,15.66,15.99,15.65,15.77,360200.0,10.4434,10.6635,10.4367,10.5168,360200.0
2011-08-08 14:50:00,15.78,16.01,15.72,15.8,634800.0,10.5234,10.6768,10.4834,10.5368,634800.0
2011-08-08 15:00:00,15.78,16.06,15.7,16.06,887000.0,10.5234,10.7102,10.4701,10.7102,887000.0
2011-08-08 15:10:00,16.06,17.16,16.05,16.79,705800.0,10.7102,11.4437,10.7035,11.197,705800.0
2011-08-08 15:20:00,16.8,16.92,16.27,16.4,594400.0,11.2037,11.2837,10.8502,10.9369,594400.0
2011-08-08 15:30:00,16.4,16.78,16.38,16.57,583600.0,10.9369,11.1903,10.9236,11.0503,583600.0
2011-08-08 15:40:00,16.57,16.67,16.28,16.34,649000.0,11.0503,11.117,10.8569,10.8969,649000.0
2011-08-08 15:50:00,16.34,16.36,16.17,16.19,1198600.0,10.8969,10.9102,10.7835,10.7969,1198600.0
2011-08-09 09:30:00,16.54,16.73,16.21,16.52,357800.0,11.0303,11.157,10.8102,11.0169,357800.0
2011-08-09 09:40:00,16.5,17.03,16.35,17.0,562800.0,11.0036,11.357,10.9036,11.337,562800.0
2011-08-09 09:50:00,16.99,17.65,16.99,17.34,354200.0,11.3304,11.7705,11.3304,11.5638,354200.0
2011-08-09 10:00:00,17.34,17.58,17.25,17.36,293400.0,11.5638,11.7238,11.5038,11.5771,293400.0
2011-08-09 10:10:00,17.39,17.5,17.3,17.43,204200.0,11.5971,11.6705,11.5371,11.6238,204200.0
2011-08-09 10:20:00,17.43,17.55,17.31,17.53,201600.0,11.6238,11.7038,11.5438,11.6905,201600.0
2011-08-09 10:30:00,17.55,17.79,17.5,17.65,308200.0,11.7038,11.8639,11.6705,11.7705,308200.0
2011-08-09 10:40:00,17.65,18.21,17.61,18.1,235200.0,11.7705,12.144,11.7438,12.0706,235200.0
2011-08-09 10:50:00,18.09,18.13,17.88,17.88,170400.0,12.0639,12.0906,11.9239,11.9239,170400.0
2011-08-09 11:00:00,17.93,17.93,17.68,17.85,152200.0,11.9572,11.9572,11.7905,11.9039,152200.0
2011-08-09 11:10:00,17.83,17.85,17.17,17.17,293000.0,11.8906,11.9039,11.4504,11.4504,293000.0
2011-08-09 11:20:00,17.18,17.3,17.02,17.13,291200.0,11.4571,11.5371,11.3504,11.4237,291200.0
2011-08-09 11:30:00,17.13,17.3,16.98,17.06,213200.0,11.4237,11.5371,11.3237,11.3771,213200.0
2011-08-09 11:40:00,17.07,17.16,16.87,16.91,328000.0,11.3837,11.4437,11.2503,11.277,328000.0
2011-08-09 11:50:00,16.93,17.14,16.93,17.07,282800.0,11.2904,11.4304,11.2904,11.3837,282800.0
2011-08-09 12:00:00,17.07,17.17,16.93,17.1,526200.0,11.3837,11.4504,11.2904,11.4037,526200.0
2011-08-09 12:10:00,17.11,17.17,17.0,17.15,184000.0,11.4104,11.4504,11.337,11.4371,184000.0
2011-08-09 12:20:00,17.15,17.17,16.99,17.13,265200.0,11.4371,11.4504,11.3304,11.4237,265200.0
2011-08-09 12:30:00,17.14,17.18,17.1,17.14,154800.0,11.4304,11.4571,11.4037,11.4304,154800.0
2011-08-09 12:40:00,17.15,17.17,17.12,17.14,96400.0,11.4371,11.4504,11.4171,11.4304,96400.0
2011-08-09 12:50:00,17.13,17.14,17.05,17.08,238200.0,11.4237,11.4304,11.3704,11.3904,238200.0
2011-08-09 13:00:00,17.05,17.14,17.05,17.11,254000.0,11.3704,11.4304,11.3704,11.4104,254000.0
2011-08-09 13:10:00,17.11,17.17,17.1,17.11,140600.0,11.4104,11.4504,11.4037,11.4104,140600.0
2011-08-09 13:20:00,17.1,17.14,17.06,17.14,106400.0,11.4037,11.4304,11.3771,11.4304,106400.0
2011-08-09 13:30:00,17.14,17.15,17.08,17.08,97600.0,11.4304,11.4371,11.3904,11.3904,97600.0
2011-08-09 13:40:00,17.08,17.14,17.07,17.08,208800.0,11.3904,11.4304,11.3837,11.3904,208800.0
2011-08-09 13:50:00,17.08,17.09,16.93,16.96,243800.0,11.3904,11.3971,11.2904,11.3104,243800.0
2011-08-09 14:00:00,16.95,17.0,16.79,16.81,271600.0,11.3037,11.337,11.197,11.2103,271600.0
2011-08-09 14:10:00,16.82,17.0,16.81,16.9,263600.0,11.217,11.337,11.2103,11.2704,263600.0
2011-08-09 14:20:00,16.9,16.92,16.5,16.55,344800.0,11.2704,11.2837,11.0036,11.0369,344800.0
2011-08-09 14:30:00,16.57,16.6,16.25,16.3,388400.0,11.0503,11.0703,10.8369,10.8702,388400.0
2011-08-09 14:40:00,16.29,16.39,16.22,16.33,503400.0,10.8636,10.9302,10.8169,10.8902,503400.0
2011-08-09 14:50:00,16.34,16.65,16.25,16.58,304400.0,10.8969,11.1036,10.8369,11.057,304400.0
2011-08-09 15:00:00,16.58,16.7,16.48,16.48,400400.0,11.057,11.137,10.9903,10.9903,400400.0
2011-08-09 15:10:00,16.48,17.29,16.44,17.23,347600.0,10.9903,11.5304,10.9636,11.4904,347600.0
2011-08-09 15:20:00,17.22,17.27,17.1,17.18,204000.0,11.4838,11.5171,11.4037,11.4571,204000.0
2011-08-09 15:30:00,17.18,17.26,17.06,17.25,217000.0,11.4571,11.5104,11.3771,11.5038,217000.0
2011-08-09 15:40:00,17.25,17.91,17.25,17.91,337600.0,11.5038,11.9439,11.5038,11.9439,337600.0
2011-08-09 15:50:00,17.9,18.07,17.86,18.06,1043400.0,11.9372,12.0506,11.9106,12.0439,1043400.0
2011-08-10 09:30:00,17.78,17.85,17.1,17.34,283400.0,11.8572,11.9039,11.4037,11.5638,283400.0
2011-08-10 09:40:00,17.36,17.88,17.21,17.82,376400.0,11.5771,11.9239,11.4771,11.8839,376400.0
2011-08-10 09:50:00,17.83,18.05,17.59,17.63,537400.0,11.8906,12.0373,11.7305,11.7572,537400.0
2011-08-10 10:00:00,17.64,17.68,17.47,17.58,368000.0,11.7638,11.7905,11.6505,11.7238,368000.0
2011-08-10 10:10:00,17.59,17.64,17.41,17.5,392200.0,11.7305,11.7638,11.6105,11.6705,392200.0
2011-08-10 10:20:00,17.54,17.61,17.14,17.17,258200.0,11.6972,11.7438,11.4304,11.4504,258200.0
2011-08-10 10:30:00,17.17,17.82,17.17,17.7,763800.0,11.4504,11.8839,11.4504,11.8039,763800.0
2011-08-10 10:40:00,17.7,17.71,17.35,17.48,372400.0,11.8039,11.8105,11.5705,11.6571,372400.0
2011-08-10 10:50:00,17.48,17.64,17.35,17.56,434800.0,11.6571,11.7638,11.5705,11.7105,434800.0
2011-08-10 11:00:00,17.56,17.56,17.25,17.32,218200.0,11.7105,11.7105,11.5038,11.5504,218200.0
2011-08-10 11:10:00,17.3,17.43,17.3,17.3,201000.0,11.5371,11.6238,11.5371,11.5371,201000.0
2011-08-10 11:20:00,17.31,17.34,17.13,17.15,185600.0,11.5438,11.5638,11.4237,11.4371,185600.0
2011-08-10 11:30:00,17.15,17.32,17.06,17.09,175400.0,11.4371,11.5504,11.3771,11.3971,175400.0
2011-08-10 11:40:00,17.09,17.36,17.07,17.29,147600.0,11.3971,11.5771,11.3837,11.5304,147600.0
2011-08-10 11:50:00,17.3,17.5,17.3,17.4,117200.0,11.5371,11.6705,11.5371,11.6038,117200.0
2011-08-10 12:00:00,17.4,17.49,17.31,17.36,87600.0,11.6038,11.6638,11.5438,11.5771,87600.0
2011-08-10 12:10:00,17.35,17.45,17.32,17.45,68200.0,11.5705,11.6371,11.5504,11.6371,68200.0
2011-08-10 12:20:00,17.47,17.48,17.35,17.36,103800.0,11.6505,11.6571,11.5705,11.5771,103800.0
2011-08-10 12:30:00,17.35,17.49,17.31,17.34,106200.0,11.5705,11.6638,11.5438,11.5638,106200.0
2011-08-10 12:40:00,17.35,17.5,17.29,17.46,135400.0,11.5705,11.6705,11.5304,11.6438,135400.0
2011-08-10 12:50:00,17.47,17.7,17.47,17.68,152000.0,11.6505,11.8039,11.6505,11.7905,152000.0
2011-08-10 13:00:00,17.66,17.7,17.56,17.68,117800.0,11.7772,11.8039,11.7105,11.7905,117800.0
2011-08-10 13:10:00,17.68,17.68,17.5,17.53,107000.0,11.7905,11.7905,11.6705,11.6905,107000.0
2011-08-10 13:20:00,17.53,17.62,17.48,17.56,121000.0,11.6905,11.7505,11.6571,11.7105,121000.0
2011-08-10 13:30:00,17.56,17.68,17.51,17.62,128400.0,11.7105,11.7905,11.6772,11.7505,128400.0
2011-08-10 13:40:00,17.64,17.84,17.61,17.8,98000.0,11.7638,11.8972,11.7438,11.8706,98000.0
2011-08-10 13:50:00,17.8,18.04,17.8,18.0,213800.0,11.8706,12.0306,11.8706,12.0039,213800.0
2011-08-10 14:00:00,18.0,18.22,17.96,18.18,181800.0,12.0039,12.1506,11.9773,12.124,181800.0
2011-08-10 14:10:00,18.18,18.34,18.18,18.27,351600.0,12.124,12.2307,12.124,12.184,351600.0
2011-08-10 14:20:00,18.28,18.42,18.22,18.29,194200.0,12.1907,12.284,12.1506,12.1973,194200.0
2011-08-10 14:30:00,18.26,18.38,18.22,18.25,80400.0,12.1773,12.2573,12.1506,12.1706,80400.0
2011-08-10 14:40:00,18.26,18.33,18.22,18.25,80000.0,12.1773,12.224,12.1506,12.1706,80000.0
2011-08-10 14:50:00,18.27,18.27,18.02,18.02,162000.0,12.184,12.184,12.0173,12.0173,162000.0
2011-08-10 15:00:00,18.03,18.1,17.93,17.93,141400.0,12.0239,12.0706,11.9572,11.9572,141400.0
2011-08-10 15:10:00,17.93,18.09,17.91,18.06,150200.0,11.9572,12.0639,11.9439,12.0439,150200.0
2011-08-10 15:20:00,18.08,18.18,17.93,17.96,160800.0,12.0573,12.124,11.9572,11.9773,160800.0
2011-08-10 15:30:00,17.94,17.98,17.7,17.94,231000.0,11.9639,11.9906,11.8039,11.9639,231000.0
2011-08-10 15:40:00,17.93,18.04,17.75,17.81,418400.0,11.9572,12.0306,11.8372,11.8772,418400.0
2011-08-10 15:50:00,17.81,17.85,17.53,17.57,643000.0,11.8772,11.9039,11.6905,11.7172,643000.0
2011-08-11 09:30:00,17.95,19.3,17.81,18.78,501600.0,11.9706,12.8709,11.8772,12.5241,501600.0
2011-08-11 09:40:00,18.75,18.77,18.39,18.39,188400.0,12.5041,12.5174,12.264,12.264,188400.0
2011-08-11 09:50:00,18.4,18.42,17.89,17.93,365600.0,12.2707,12.284,11.9306,11.9572,365600.0
2011-08-11 10:00:00,17.93,18.01,17.72,17.8,255800.0,11.9572,12.0106,11.8172,11.8706,255800.0
2011-08-11 10:10:00,17.82,18.5,17.79,18.33,427600.0,11.8839,12.3374,11.8639,12.224,427600.0
2011-08-11 10:20:00,18.33,18.42,18.25,18.37,126400.0,12.224,12.284,12.1706,12.2507,126400.0
2011-08-11 10:30:00,18.38,18.59,18.37,18.56,377200.0,12.2573,12.3974,12.2507,12.3774,377200.0
2011-08-11 10:40:00,18.57,18.71,18.5,18.7,263600.0,12.3841,12.4774,12.3374,12.4707,263600.0
2011-08-11 10:50:00,18.7,18.77,18.66,18.71,157000.0,12.4707,12.5174,12.4441,12.4774,157000.0
2011-08-11 11:00:00,18.71,18.78,18.68,18.74,369600.0,12.4774,12.5241,12.4574,12.4974,369600.0
2011-08-11 11:10:00,18.76,18.82,18.66,18.67,225800.0,12.5108,12.5508,12.4441,12.4507,225800.0
2011-08-11 11:20:00,18.66,18.71,18.48,18.62,206000.0,12.4441,12.4774,12.324,12.4174,206000.0
2011-08-11 11:30:00,18.6,18.64,18.46,18.48,200400.0,12.4041,12.4307,12.3107,12.324,200400.0
2011-08-11 11:40:00,18.5,18.6,18.48,18.54,115000.0,12.3374,12.4041,12.324,12.364,115000.0
2011-08-11 11:50:00,18.54,18.7,18.53,18.59,167400.0,12.364,12.4707,12.3574,12.3974,167400.0
2011-08-11 12:00:00,18.59,18.64,18.52,18.59,51000.0,12.3974,12.4307,12.3507,12.3974,51000.0
2011-08-11 12:10:00,18.59,18.61,18.5,18.53,56000.0,12.3974,12.4107,12.3374,12.3574,56000.0
2011-08-11 12:20:00,18.52,18.58,18.46,18.47,114400.0,12.3507,12.3907,12.3107,12.3174,114400.0
2011-08-11 12:30:00,18.47,18.54,18.44,18.46,130000.0,12.3174,12.364,12.2974,12.3107,130000.0
2011-08-11 12:40:00,18.46,18.63,18.45,18.59,125400.0,12.3107,12.4241,12.304,12.3974,125400.0
2011-08-11 12:50:00,18.58,18.82,18.55,18.78,142600.0,12.3907,12.5508,12.3707,12.5241,142600.0
2011-08-11 13:00:00,18.78,18.84,18.65,18.68,121400.0,12.5241,12.5641,12.4374,12.4574,121400.0
2011-08-11 13:10:00,18.68,18.83,18.65,18.68,82000.0,12.4574,12.5574,12.4374,12.4574,82000.0
2011-08-11 13:20:00,18.68,18.75,18.61,18.71,69600.0,12.4574,12.5041,12.4107,12.4774,69600.0
2011-08-11 13:30:00,18.71,18.8,18.64,18.64,105600.0,12.4774,12.5374,12.4307,12.4307,105600.0
2011-08-11 13:40:00,18.64,18.67,18.43,18.47,202600.0,12.4307,12.4507,12.2907,12.3174,202600.0
2011-08-11 13:50:00,18.47,18.56,18.44,18.54,131000.0,12.3174,12.3774,12.2974,12.364,131000.0
2011-08-11 14:00:00,18.5,18.57,18.44,18.53,67000.0,12.3374,12.3841,12.2974,12.3574,67000.0
2011-08-11 14:10:00,18.53,18.72,18.53,18.68,180400.0,12.3574,12.4841,12.3574,12.4574,180400.0
2011-08-11 14:20:00,18.68,18.75,18.68,18.71,94800.0,12.4574,12.5041,12.4574,12.4774,94800.0
2011-08-11 14:30:00,18.71,18.72,18.54,18.59,79400.0,12.4774,12.4841,12.364,12.3974,79400.0
2011-08-11 14:40:00,18.58,18.63,18.5,18.6,125400.0,12.3907,12.4241,12.3374,12.4041,125400.0
2011-08-11 14:50:00,18.6,18.8,18.59,18.76,148000.0,12.4041,12.5374,12.3974,12.5108,148000.0
2011-08-11 15:00:00,18.77,18.79,18.67,18.68,125600.0,12.5174,12.5308,12.4507,12.4574,125600.0
2011-08-11 15:10:00,18.67,18.75,18.65,18.72,130600.0,12.4507,12.5041,12.4374,12.4841,130600.0
2011-08-11 15:20:00,18.72,18.72,18.6,18.68,188200.0,12.4841,12.4841,12.4041,12.4574,188200.0
2011-08-11 15:30:00,18.68,18.88,18.67,18.83,259000.0,12.4574,12.5908,12.4507,12.5574,259000.0
2011-08-11 15:40:00,18.83,19.0,18.8,18.94,399400.0,12.5574,12.6708,12.5374,12.6308,399400.0
2011-08-11 15:50:00,18.94,18.95,18.66,18.67,638600.0,12.6308,12.6375,12.4441,12.4507,638600.0
2011-08-12 09:30:00,18.92,19.28,18.7,19.1,196600.0,12.6175,12.8575,12.4707,12.7375,196600.0
2011-08-12 09:40:00,19.08,19.1,18.88,19.03,117400.0,12.7242,12.7375,12.5908,12.6908,117400.0
2011-08-12 09:50:00,19.01,19.06,18.78,18.87,237000.0,12.6775,12.7108,12.5241,12.5841,237000.0
2011-08-12 10:00:00,18.83,18.95,18.68,18.94,178200.0,12.5574,12.6375,12.4574,12.6308,178200.0
2011-08-12 10:10:00,18.93,19.1,18.86,18.93,134600.0,12.6241,12.7375,12.5774,12.6241,134600.0
2011-08-12 10:20:00,18.93,18.97,18.82,18.93,124600.0,12.6241,12.6508,12.5508,12.6241,124600.0
2011-08-12 10:30:00,18.93,19.09,18.92,19.04,156200.0,12.6241,12.7308,12.6175,12.6975,156200.0
2011-08-12 10:40:00,19.04,19.04,18.88,18.9,182400.0,12.6975,12.6975,12.5908,12.6041,182400.0
2011-08-12 10:50:00,18.89,19.02,18.89,18.98,176400.0,12.5975,12.6842,12.5975,12.6575,176400.0
2011-08-12 11:00:00,18.96,19.02,18.89,18.9,165200.0,12.6441,12.6842,12.5975,12.6041,165200.0
2011-08-12 11:10:00,18.9,18.93,18.84,18.9,76200.0,12.6041,12.6241,12.5641,12.6041,76200.0
2011-08-12 11:20:00,18.89,18.97,18.86,18.93,103000.0,12.5975,12.6508,12.5774,12.6241,103000.0
2011-08-12 11:30:00,18.93,19.01,18.89,19.0,70400.0,12.6241,12.6775,12.5975,12.6708,70400.0
2011-08-12 11:40:00,19.02,19.1,18.96,19.08,89600.0,12.6842,12.7375,12.6441,12.7242,89600.0
2011-08-12 11:50:00,19.07,19.17,19.06,19.16,150200.0,12.7175,12.7842,12.7108,12.7775,150200.0
2011-08-12 12:00:00,19.16,19.27,19.16,19.26,121400.0,12.7775,12.8509,12.7775,12.8442,121400.0
2011-08-12 12:10:00,19.25,19.41,19.25,19.38,148400.0,12.8375,12.9442,12.8375,12.9242,148400.0
2011-08-12 12:20:00,19.38,19.39,19.25,19.32,108800.0,12.9242,12.9309,12.8375,12.8842,108800.0
2011-08-12 12:30:00,19.32,19.33,19.23,19.25,92800.0,12.8842,12.8909,12.8242,12.8375,92800.0
2011-08-12 12:40:00,19.26,19.46,19.26,19.44,113200.0,12.8442,12.9776,12.8442,12.9642,113200.0
2011-08-12 12:50:00,19.4,19.47,19.36,19.47,69400.0,12.9376,12.9842,12.9109,12.9842,69400.0
2011-08-12 13:00:00,19.43,19.56,19.43,19.55,118200.0,12.9576,13.0443,12.9576,13.0376,118200.0
2011-08-12 13:10:00,19.53,19.55,19.43,19.44,93000.0,13.0243,13.0376,12.9576,12.9642,93000.0
2011-08-12 13:20:00,19.47,19.48,19.34,19.36,69800.0,12.9842,12.9909,12.8976,12.9109,69800.0
2011-08-12 13:30:00,19.35,19.36,19.27,19.32,77400.0,12.9042,12.9109,12.8509,12.8842,77400.0
2011-08-12 13:40:00,19.32,19.45,19.32,19.37,81200.0,12.8842,12.9709,12.8842,12.9176,81200.0
2011-08-12 13:50:00,19.37,19.37,19.31,19.36,74600.0,12.9176,12.9176,12.8775,12.9109,74600.0
2011-08-12 14:00:00,19.35,19.36,19.29,19.31,108200.0,12.9042,12.9109,12.8642,12.8775,108200.0
2011-08-12 14:10:00,19.31,19.32,19.18,19.2,166800.0,12.8775,12.8842,12.7909,12.8042,166800.0
2011-08-12 14:20:00,19.2,19.21,19.07,19.07,139000.0,12.8042,12.8109,12.7175,12.7175,139000.0
2011-08-12 14:30:00,19.07,19.07,18.93,18.93,198400.0,12.7175,12.7175,12.6241,12.6241,198400.0
2011-08-12 14:40:00,18.93,18.94,18.87,18.92,141400.0,12.6241,12.6308,12.5841,12.6175,141400.0
2011-08-12 14:50:00,18.92,18.92,18.82,18.85,123000.0,12.6175,12.6175,12.5508,12.5708,123000.0
2011-08-12 15:00:00,18.86,18.88,18.75,18.75,128400.0,12.5774,12.5908,12.5041,12.5041,128400.0
2011-08-12 15:10:00,18.75,18.79,18.66,18.71,154800.0,12.5041,12.5308,12.4441,12.4774,154800.0
2011-08-12 15:20:00,18.71,18.76,18.64,18.66,135000.0,12.4774,12.5108,12.4307,12.4441,135000.0
2011-08-12 15:30:00,18.66,18.67,18.46,18.52,227000.0,12.4441,12.4507,12.3107,12.3507,227000.0
2011-08-12 15:40:00,18.51,18.61,18.51,18.6,315600.0,12.344,12.4107,12.344,12.4041,315600.0
2011-08-12 15:50:00,18.59,18.73,18.59,18.69,366200.0,12.3974,12.4908,12.3974,12.4641,366200.0
2011-08-15 09:30:00,18.95,19.43,18.95,19.38,231800.0,12.7021,13.0239,12.7021,12.9903,231800.0
2011-08-15 09:40:00,19.37,19.74,19.33,19.56,178800.0,12.9836,13.2316,12.9568,13.111,178800.0
2011-08-15 09:50:00,19.57,19.6,19.41,19.46,151000.0,13.1177,13.1378,13.0104,13.044,151000.0
2011-08-15 10:00:00,19.5,19.55,19.42,19.51,226000.0,13.0708,13.1043,13.0171,13.0775,226000.0
2011-08-15 10:10:00,19.52,19.52,19.43,19.44,167800.0,13.0842,13.0842,13.0239,13.0306,167800.0
2011-08-15 10:20:00,19.46,19.55,19.44,19.55,71400.0,13.044,13.1043,13.0306,13.1043,71400.0
2011-08-15 10:30:00,19.55,19.83,19.55,19.71,180400.0,13.1043,13.292,13.1043,13.2115,180400.0
2011-08-15 10:40:00,19.71,19.74,19.64,19.68,171400.0,13.2115,13.2316,13.1646,13.1914,171400.0
2011-08-15 10:50:00,19.66,19.71,19.59,19.62,123200.0,13.178,13.2115,13.1311,13.1512,123200.0
2011-08-15 11:00:00,19.61,19.65,19.54,19.54,108400.0,13.1445,13.1713,13.0976,13.0976,108400.0
2011-08-15 11:10:00,19.54,19.63,19.47,19.5,177000.0,13.0976,13.1579,13.0507,13.0708,177000.0
2011-08-15 11:20:00,19.49,19.52,19.43,19.49,146600.0,13.0641,13.0842,13.0239,13.0641,146600.0
2011-08-15 11:30:00,19.48,19.5,19.39,19.44,100400.0,13.0574,13.0708,12.997,13.0306,100400.0
2011-08-15 11:40:00,19.46,19.47,19.39,19.39,60600.0,13.044,13.0507,12.997,12.997,60600.0
2011-08-15 11:50:00,19.39,19.42,19.37,19.39,66600.0,12.997,13.0171,12.9836,12.997,66600.0
2011-08-15 12:00:00,19.4,19.45,19.36,19.4,85800.0,13.0037,13.0373,12.9769,13.0037,85800.0
2011-08-15 12:10:00,19.39,19.41,19.36,19.4,80200.0,12.997,13.0104,12.9769,13.0037,80200.0
2011-08-15 12:20:00,19.4,19.41,19.36,19.39,62000.0,13.0037,13.0104,12.9769,12.997,62000.0
2011-08-15 12:30:00,19.39,19.48,19.39,19.44,38000.0,12.997,13.0574,12.997,13.0306,38000.0
2011-08-15 12:40:00,19.45,19.55,19.44,19.53,54800.0,13.0373,13.1043,13.0306,13.0909,54800.0
2011-08-15 12:50:00,19.53,19.61,19.52,19.58,82800.0,13.0909,13.1445,13.0842,13.1244,82800.0
2011-08-15 13:00:00,19.58,19.61,19.53,19.56,115600.0,13.1244,13.1445,13.0909,13.111,115600.0
2011-08-15 13:10:00,19.55,19.57,19.44,19.47,38200.0,13.1043,13.1177,13.0306,13.0507,38200.0
2011-08-15 13:20:00,19.47,19.48,19.43,19.43,41000.0,13.0507,13.0574,13.0239,13.0239,41000.0
2011-08-15 13:30:00,19.43,19.46,19.41,19.41,30200.0,13.0239,13.044,13.0104,13.0104,30200.0
2011-08-15 13:40:00,19.41,19.47,19.4,19.43,55800.0,13.0104,13.0507,13.0037,13.0239,55800.0
2011-08-15 13:50:00,19.42,19.58,19.41,19.57,107600.0,13.0171,13.1244,13.0104,13.1177,107600.0
2011-08-15 14:00:00,19.55,19.64,19.53,19.57,315600.0,13.1043,13.1646,13.0909,13.1177,315600.0
2011-08-15 14:10:00,19.57,19.57,19.48,19.49,209400.0,13.1177,13.1177,13.0574,13.0641,209400.0
2011-08-15 14:20:00,19.49,19.58,19.49,19.5,101600.0,13.0641,13.1244,13.0641,13.0708,101600.0
2011-08-15 14:30:00,19.5,19.55,19.5,19.51,91600.0,13.0708,13.1043,13.0708,13.0775,91600.0
2011-08-15 14:40:00,19.51,19.56,19.5,19.54,86200.0,13.0775,13.111,13.0708,13.0976,86200.0
2011-08-15 14:50:00,19.54,19.54,19.5,19.5,80400.0,13.0976,13.0976,13.0708,13.0708,80400.0
2011-08-15 15:00:00,19.51,19.54,19.5,19.5,103200.0,13.0775,13.0976,13.0708,13.0708,103200.0
2011-08-15 15:10:00,19.5,19.51,19.42,19.45,124400.0,13.0708,13.0775,13.0171,13.0373,124400.0
2011-08-15 15:20:00,19.46,19.49,19.41,19.43,105800.0,13.044,13.0641,13.0104,13.0239,105800.0
2011-08-15 15:30:00,19.43,19.5,19.41,19.49,118800.0,13.0239,13.0708,13.0104,13.0641,118800.0
2011-08-15 15:40:00,19.48,19.57,19.47,19.55,206800.0,13.0574,13.1177,13.0507,13.1043,206800.0
2011-08-15 15:50:00,19.55,19.57,19.52,19.54,403000.0,13.1043,13.1177,13.0842,13.0976,403000.0
2011-08-16 09:30:00,19.18,19.72,19.18,19.52,227800.0,12.8563,13.2182,12.8563,13.0842,227800.0
2011-08-16 09:40:00,19.57,19.58,19.18,19.22,122400.0,13.1177,13.1244,12.8563,12.8831,122400.0
2011-08-16 09:50:00,19.19,19.28,19.07,19.23,69400.0,12.863,12.9233,12.7825,12.8898,69400.0
2011-08-16 10:00:00,19.24,19.34,19.23,19.23,47600.0,12.8965,12.9635,12.8898,12.8898,47600.0
2011-08-16 10:10:00,19.24,19.36,19.23,19.35,89200.0,12.8965,12.9769,12.8898,12.9702,89200.0
2011-08-16 10:20:00,19.35,19.56,19.35,19.53,113600.0,12.9702,13.111,12.9702,13.0909,113600.0
2011-08-16 10:30:00,19.54,19.61,19.53,19.55,112400.0,13.0976,13.1445,13.0909,13.1043,112400.0
2011-08-16 10:40:00,19.55,19.55,19.51,19.53,88600.0,13.1043,13.1043,13.0775,13.0909,88600.0
2011-08-16 10:50:00,19.52,19.55,19.5,19.55,71200.0,13.0842,13.1043,13.0708,13.1043,71200.0
2011-08-16 11:00:00,19.55,19.56,19.5,19.55,96600.0,13.1043,13.111,13.0708,13.1043,96600.0
2011-08-16 11:10:00,19.54,19.55,19.49,19.55,109000.0,13.0976,13.1043,13.0641,13.1043,109000.0
2011-08-16 11:20:00,19.55,19.59,19.52,19.54,200800.0,13.1043,13.1311,13.0842,13.0976,200800.0
2011-08-16 11:30:00,19.54,19.55,19.5,19.55,108400.0,13.0976,13.1043,13.0708,13.1043,108400.0
2011-08-16 11:40:00,19.55,19.59,19.55,19.57,126600.0,13.1043,13.1311,13.1043,13.1177,126600.0
2011-08-16 11:50:00,19.58,19.59,19.52,19.55,165400.0,13.1244,13.1311,13.0842,13.1043,165400.0
2011-08-16 12:00:00,19.55,19.55,19.51,19.55,121200.0,13.1043,13.1043,13.0775,13.1043,121200.0
2011-08-16 12:10:00,19.55,19.57,19.42,19.5,81000.0,13.1043,13.1177,13.0171,13.0708,81000.0
2011-08-16 12:20:00,19.5,19.55,19.4,19.4,51600.0,13.0708,13.1043,13.0037,13.0037,51600.0
2011-08-16 12:30:00,19.4,19.48,19.38,19.45,137600.0,13.0037,13.0574,12.9903,13.0373,137600.0
2011-08-16 12:40:00,19.43,19.47,19.27,19.28,67600.0,13.0239,13.0507,12.9166,12.9233,67600.0
2011-08-16 12:50:00,19.31,19.34,19.28,19.29,68400.0,12.9434,12.9635,12.9233,12.93,68400.0
2011-08-16 13:00:00,19.29,19.29,19.06,19.12,78600.0,12.93,12.93,12.7758,12.8161,78600.0
2011-08-16 13:10:00,19.14,19.18,19.11,19.16,52600.0,12.8295,12.8563,12.8094,12.8429,52600.0
2011-08-16 13:20:00,19.14,19.24,19.1,19.19,48600.0,12.8295,12.8965,12.8027,12.863,48600.0
2011-08-16 13:30:00,19.18,19.25,19.16,19.21,54400.0,12.8563,12.9032,12.8429,12.8764,54400.0
2011-08-16 13:40:00,19.21,19.21,19.14,19.15,43000.0,12.8764,12.8764,12.8295,12.8362,43000.0
2011-08-16 13:50:00,19.16,19.26,19.15,19.23,59000.0,12.8429,12.9099,12.8362,12.8898,59000.0
2011-08-16 14:00:00,19.22,19.38,19.22,19.38,182000.0,12.8831,12.9903,12.8831,12.9903,182000.0
2011-08-16 14:10:00,19.38,19.47,19.38,19.45,284000.0,12.9903,13.0507,12.9903,13.0373,284000.0
2011-08-16 14:20:00,19.45,19.49,19.37,19.4,416200.0,13.0373,13.0641,12.9836,13.0037,416200.0
2011-08-16 14:30:00,19.4,19.48,19.39,19.42,249600.0,13.0037,13.0574,12.997,13.0171,249600.0
2011-08-16 14:40:00,19.41,19.45,19.41,19.44,63800.0,13.0104,13.0373,13.0104,13.0306,63800.0
2011-08-16 14:50:00,19.43,19.48,19.4,19.41,162000.0,13.0239,13.0574,13.0037,13.0104,162000.0
2011-08-16 15:00:00,19.41,19.57,19.4,19.57,201800.0,13.0104,13.1177,13.0037,13.1177,201800.0
2011-08-16 15:10:00,19.57,19.58,19.51,19.55,262600.0,13.1177,13.1244,13.0775,13.1043,262600.0
2011-08-16 15:20:00,19.55,19.58,19.49,19.55,390800.0,13.1043,13.1244,13.0641,13.1043,390800.0
2011-08-16 15:30:00,19.55,19.56,19.53,19.55,260800.0,13.1043,13.111,13.0909,13.1043,260800.0
2011-08-16 15:40:00,19.55,19.56,19.5,19.5,430200.0,13.1043,13.111,13.0708,13.0708,430200.0
2011-08-16 15:50:00,19.5,19.52,19.43,19.43,558800.0,13.0708,13.0842,13.0239,13.0239,558800.0
2011-08-17 09:30:00,19.82,19.82,19.41,19.57,235400.0,13.2853,13.2853,13.0104,13.1177,235400.0
2011-08-17 09:40:00,19.56,19.75,19.53,19.71,253600.0,13.111,13.2383,13.0909,13.2115,253600.0
2011-08-17 09:50:00,19.72,19.75,19.61,19.7,73400.0,13.2182,13.2383,13.1445,13.2048,73400.0
2011-08-17 10:00:00,19.7,19.75,19.66,19.73,171400.0,13.2048,13.2383,13.178,13.2249,171400.0
2011-08-17 10:10:00,19.73,19.93,19.72,19.86,159200.0,13.2249,13.359,13.2182,13.3121,159200.0
2011-08-17 10:20:00,19.86,19.87,19.79,19.83,96200.0,13.3121,13.3188,13.2652,13.292,96200.0
2011-08-17 10:30:00,19.82,19.87,19.75,19.78,157400.0,13.2853,13.3188,13.2383,13.2585,157400.0
2011-08-17 10:40:00,19.78,19.84,19.75,19.81,111000.0,13.2585,13.2987,13.2383,13.2786,111000.0
2011-08-17 10:50:00,19.81,19.89,19.8,19.85,187400.0,13.2786,13.3322,13.2719,13.3054,187400.0
2011-08-17 11:00:00,19.85,19.97,19.83,19.96,151400.0,13.3054,13.3858,13.292,13.3791,151400.0
2011-08-17 11:10:00,19.95,19.98,19.83,19.86,134000.0,13.3724,13.3925,13.292,13.3121,134000.0
2011-08-17 11:20:00,19.86,19.92,19.84,19.88,84600.0,13.3121,13.3523,13.2987,13.3255,84600.0
2011-08-17 11:30:00,19.89,19.91,19.88,19.9,164800.0,13.3322,13.3456,13.3255,13.3389,164800.0
2011-08-17 11:40:00,19.89,19.93,19.79,19.82,165200.0,13.3322,13.359,13.2652,13.2853,165200.0
2011-08-17 11:50:00,19.82,19.84,19.77,19.81,134000.0,13.2853,13.2987,13.2518,13.2786,134000.0
2011-08-17 12:00:00,19.8,19.81,19.6,19.68,251600.0,13.2719,13.2786,13.1378,13.1914,251600.0
2011-08-17 12:10:00,19.68,19.78,19.65,19.77,45400.0,13.1914,13.2585,13.1713,13.2518,45400.0
2011-08-17 12:20:00,19.75,19.8,19.75,19.8,69000.0,13.2383,13.2719,13.2383,13.2719,69000.0
2011-08-17 12:30:00,19.8,19.88,19.79,19.88,165200.0,13.2719,13.3255,13.2652,13.3255,165200.0
2011-08-17 12:40:00,19.89,19.95,19.8,19.86,106200.0,13.3322,13.3724,13.2719,13.3121,106200.0
2011-08-17 12:50:00,19.88,19.88,19.72,19.77,59200.0,13.3255,13.3255,13.2182,13.2518,59200.0
2011-08-17 13:00:00,19.77,19.8,19.71,19.8,58200.0,13.2518,13.2719,13.2115,13.2719,58200.0
2011-08-17 13:10:00,19.81,19.82,19.77,19.79,31200.0,13.2786,13.2853,13.2518,13.2652,31200.0
2011-08-17 13:20:00,19.8,19.8,19.66,19.75,75000.0,13.2719,13.2719,13.178,13.2383,75000.0
2011-08-17 13:30:00,19.75,19.78,19.68,19.68,71800.0,13.2383,13.2585,13.1914,13.1914,71800.0
2011-08-17 13:40:00,19.68,19.75,19.65,19.75,177200.0,13.1914,13.2383,13.1713,13.2383,177200.0
2011-08-17 13:50:00,19.75,19.78,19.65,19.65,339600.0,13.2383,13.2585,13.1713,13.1713,339600.0
2011-08-17 14:00:00,19.66,19.66,19.63,19.65,92600.0,13.178,13.178,13.1579,13.1713,92600.0
2011-08-17 14:10:00,19.67,19.7,19.65,19.7,56400.0,13.1847,13.2048,13.1713,13.2048,56400.0
2011-08-17 14:20:00,19.69,19.7,19.63,19.66,89800.0,13.1981,13.2048,13.1579,13.178,89800.0
2011-08-17 14:30:00,19.66,19.7,19.57,19.57,300000.0,13.178,13.2048,13.1177,13.1177,300000.0
2011-08-17 14:40:00,19.56,19.57,19.45,19.45,178800.0,13.111,13.1177,13.0373,13.0373,178800.0
2011-08-17 14:50:00,19.46,19.59,19.46,19.59,85000.0,13.044,13.1311,13.044,13.1311,85000.0
2011-08-17 15:00:00,19.56,19.56,19.49,19.55,77000.0,13.111,13.111,13.0641,13.1043,77000.0
2011-08-17 15:10:00,19.55,19.57,19.52,19.55,99200.0,13.1043,13.1177,13.0842,13.1043,99200.0
2011-08-17 15:20:00,19.55,19.56,19.48,19.5,80400.0,13.1043,13.111,13.0574,13.0708,80400.0
2011-08-17 15:30:00,19.5,19.51,19.45,19.45,116800.0,13.0708,13.0775,13.0373,13.0373,116800.0
2011-08-17 15:40:00,19.46,19.51,19.42,19.5,115400.0,13.044,13.0775,13.0171,13.0708,115400.0
2011-08-17 15:50:00,19.51,19.57,19.5,19.55,330200.0,13.0775,13.1177,13.0708,13.1043,330200.0
2011-08-18 09:30:00,19.06,19.25,18.5,18.55,282800.0,12.7758,12.9032,12.4005,12.434,282800.0
2011-08-18 09:40:00,18.54,18.59,18.04,18.22,155200.0,12.4273,12.4608,12.0921,12.2128,155200.0
2011-08-18 09:50:00,18.23,18.35,18.15,18.18,237200.0,12.2195,12.2999,12.1659,12.186,237200.0
2011-08-18 10:00:00,18.18,18.18,17.71,17.89,273600.0,12.186,12.186,11.8709,11.9916,273600.0
2011-08-18 10:10:00,17.91,18.32,17.91,18.3,234800.0,12.005,12.2798,12.005,12.2664,234800.0
2011-08-18 10:20:00,18.29,18.31,18.18,18.22,243600.0,12.2597,12.2731,12.186,12.2128,243600.0
2011-08-18 10:30:00,18.21,18.34,18.14,18.34,275800.0,12.2061,12.2932,12.1592,12.2932,275800.0
2011-08-18 10:40:00,18.34,18.54,18.21,18.51,145000.0,12.2932,12.4273,12.2061,12.4072,145000.0
2011-08-18 10:50:00,18.52,18.57,18.4,18.47,193000.0,12.4139,12.4474,12.3334,12.3804,193000.0
2011-08-18 11:00:00,18.48,18.59,18.44,18.47,175800.0,12.3871,12.4608,12.3603,12.3804,175800.0
2011-08-18 11:10:00,18.47,18.5,18.39,18.48,165000.0,12.3804,12.4005,12.3267,12.3871,165000.0
2011-08-18 11:20:00,18.48,18.53,18.43,18.5,96400.0,12.3871,12.4206,12.3536,12.4005,96400.0
2011-08-18 11:30:00,18.5,18.6,18.47,18.56,101800.0,12.4005,12.4675,12.3804,12.4407,101800.0
2011-08-18 11:40:00,18.55,18.55,18.44,18.5,215400.0,12.434,12.434,12.3603,12.4005,215400.0
2011-08-18 11:50:00,18.5,18.52,18.35,18.42,104800.0,12.4005,12.4139,12.2999,12.3469,104800.0
2011-08-18 12:00:00,18.42,18.43,18.35,18.37,126000.0,12.3469,12.3536,12.2999,12.3133,126000.0
2011-08-18 12:10:00,18.38,18.5,18.34,18.48,31000.0,12.32,12.4005,12.2932,12.3871,31000.0
2011-08-18 12:20:00,18.47,18.5,18.41,18.44,49600.0,12.3804,12.4005,12.3402,12.3603,49600.0
2011-08-18 12:30:00,18.43,18.46,18.39,18.41,31800.0,12.3536,12.3737,12.3267,12.3402,31800.0
2011-08-18 12:40:00,18.41,18.42,18.37,18.4,81400.0,12.3402,12.3469,12.3133,12.3334,81400.0
2011-08-18 12:50:00,18.4,18.4,18.28,18.29,50000.0,12.3334,12.3334,12.253,12.2597,50000.0
2011-08-18 13:00:00,18.29,18.35,18.25,18.27,58800.0,12.2597,12.2999,12.2329,12.2463,58800.0
2011-08-18 13:10:00,18.26,18.27,18.15,18.18,59600.0,12.2396,12.2463,12.1659,12.186,59600.0
2011-08-18 13:20:00,18.18,18.22,18.12,18.13,142800.0,12.186,12.2128,12.1458,12.1525,142800.0
2011-08-18 13:30:00,18.13,18.16,18.0,18.0,128200.0,12.1525,12.1726,12.0653,12.0653,128200.0
2011-08-18 13:40:00,18.0,18.07,17.97,18.02,118800.0,12.0653,12.1123,12.0452,12.0787,118800.0
2011-08-18 13:50:00,18.02,18.1,17.9,17.93,125200.0,12.0787,12.1324,11.9983,12.0184,125200.0
2011-08-18 14:00:00,17.93,18.11,17.93,18.04,121400.0,12.0184,12.1391,12.0184,12.0921,121400.0
2011-08-18 14:10:00,18.06,18.17,18.05,18.15,86000.0,12.1055,12.1793,12.0988,12.1659,86000.0
2011-08-18 14:20:00,18.15,18.16,18.1,18.14,55800.0,12.1659,12.1726,12.1324,12.1592,55800.0
2011-08-18 14:30:00,18.14,18.18,18.11,18.13,94000.0,12.1592,12.186,12.1391,12.1525,94000.0
2011-08-18 14:40:00,18.14,18.15,18.06,18.07,131000.0,12.1592,12.1659,12.1055,12.1123,131000.0
2011-08-18 14:50:00,18.07,18.17,18.05,18.1,285600.0,12.1123,12.1793,12.0988,12.1324,285600.0
2011-08-18 15:00:00,18.1,18.2,18.1,18.18,189200.0,12.1324,12.1994,12.1324,12.186,189200.0
2011-08-18 15:10:00,18.18,18.31,18.17,18.25,172200.0,12.186,12.2731,12.1793,12.2329,172200.0
2011-08-18 15:20:00,18.25,18.39,18.25,18.32,259000.0,12.2329,12.3267,12.2329,12.2798,259000.0
2011-08-18 15:30:00,18.33,18.38,18.31,18.33,282400.0,12.2865,12.32,12.2731,12.2865,282400.0
2011-08-18 15:40:00,18.33,18.34,18.18,18.25,351000.0,12.2865,12.2932,12.186,12.2329,351000.0
2011-08-18 15:50:00,18.25,18.36,18.25,18.33,649400.0,12.2329,12.3066,12.2329,12.2865,649400.0
2011-08-19 09:30:00,17.89,18.0,17.7,17.84,825200.0,11.9916,12.0653,11.8642,11.9581,825200.0
2011-08-19 09:40:00,17.84,18.21,17.84,18.11,565600.0,11.9581,12.2061,11.9581,12.1391,565600.0
2011-08-19 09:50:00,18.11,18.16,18.0,18.0,230800.0,12.1391,12.1726,12.0653,12.0653,230800.0
2011-08-19 10:00:00,18.0,18.18,17.95,18.13,343200.0,12.0653,12.186,12.0318,12.1525,343200.0
2011-08-19 10:10:00,18.13,18.27,18.09,18.21,463800.0,12.1525,12.2463,12.1257,12.2061,463800.0
2011-08-19 10:20:00,18.21,18.34,18.2,18.29,1039800.0,12.2061,12.2932,12.1994,12.2597,1039800.0
2011-08-19 10:30:00,18.29,18.33,18.08,18.13,377600.0,12.2597,12.2865,12.119,12.1525,377600.0
2011-08-19 10:40:00,18.13,18.18,18.1,18.14,223600.0,12.1525,12.186,12.1324,12.1592,223600.0
2011-08-19 10:50:00,18.12,18.15,18.05,18.07,189600.0,12.1458,12.1659,12.0988,12.1123,189600.0
2011-08-19 11:00:00,18.06,18.13,17.96,17.96,241600.0,12.1055,12.1525,12.0385,12.0385,241600.0
2011-08-19 11:10:00,17.96,18.01,17.93,17.93,235000.0,12.0385,12.072,12.0184,12.0184,235000.0
2011-08-19 11:20:00,17.95,17.98,17.89,17.97,155800.0,12.0318,12.0519,11.9916,12.0452,155800.0
2011-08-19 11:30:00,17.98,18.01,17.93,17.97,105800.0,12.0519,12.072,12.0184,12.0452,105800.0
2011-08-19 11:40:00,17.97,18.04,17.93,17.93,121400.0,12.0452,12.0921,12.0184,12.0184,121400.0
2011-08-19 11:50:00,17.93,17.94,17.86,17.93,130800.0,12.0184,12.0251,11.9715,12.0184,130800.0
2011-08-19 12:00:00,17.92,17.93,17.78,17.79,73600.0,12.0117,12.0184,11.9179,11.9246,73600.0
2011-08-19 12:10:00,17.79,17.85,17.78,17.81,70600.0,11.9246,11.9648,11.9179,11.938,70600.0
2011-08-19 12:20:00,17.81,17.82,17.68,17.72,79200.0,11.938,11.9447,11.8508,11.8776,79200.0
2011-08-19 12:30:00,17.73,17.79,17.71,17.73,80800.0,11.8843,11.9246,11.8709,11.8843,80800.0
2011-08-19 12:40:00,17.72,17.82,17.7,17.82,152600.0,11.8776,11.9447,11.8642,11.9447,152600.0
2011-08-19 12:50:00,17.83,17.85,17.75,17.75,188000.0,11.9514,11.9648,11.8978,11.8978,188000.0
2011-08-19 13:00:00,17.75,17.78,17.67,17.77,138600.0,11.8978,11.9179,11.8441,11.9112,138600.0
2011-08-19 13:10:00,17.77,17.78,17.74,17.77,229400.0,11.9112,11.9179,11.8911,11.9112,229400.0
2011-08-19 13:20:00,17.77,17.78,17.68,17.7,74600.0,11.9112,11.9179,11.8508,11.8642,74600.0
2011-08-19 13:30:00,17.71,17.72,17.53,17.53,127400.0,11.8709,11.8776,11.7503,11.7503,127400.0
2011-08-19 13:40:00,17.53,17.61,17.5,17.61,72400.0,11.7503,11.8039,11.7302,11.8039,72400.0
2011-08-19 13:50:00,17.61,17.61,17.5,17.54,86800.0,11.8039,11.8039,11.7302,11.757,86800.0
2011-08-19 14:00:00,17.53,17.59,17.5,17.5,258200.0,11.7503,11.7905,11.7302,11.7302,258200.0
2011-08-19 14:10:00,17.5,17.51,17.39,17.39,113200.0,11.7302,11.7369,11.6564,11.6564,113200.0
2011-08-19 14:20:00,17.39,17.43,17.32,17.43,102800.0,11.6564,11.6833,11.6095,11.6833,102800.0
2011-08-19 14:30:00,17.43,17.54,17.43,17.53,191400.0,11.6833,11.757,11.6833,11.7503,191400.0
2011-08-19 14:40:00,17.54,17.61,17.47,17.48,143200.0,11.757,11.8039,11.7101,11.7168,143200.0
2011-08-19 14:50:00,17.49,17.5,17.41,17.47,124400.0,11.7235,11.7302,11.6699,11.7101,124400.0
2011-08-19 15:00:00,17.47,17.5,17.44,17.46,145000.0,11.7101,11.7302,11.69,11.7034,145000.0
2011-08-19 15:10:00,17.48,17.5,17.43,17.49,190800.0,11.7168,11.7302,11.6833,11.7235,190800.0
2011-08-19 15:20:00,17.49,17.61,17.48,17.6,248800.0,11.7235,11.8039,11.7168,11.7972,248800.0
2011-08-19 15:30:00,17.59,17.6,17.48,17.5,237600.0,11.7905,11.7972,11.7168,11.7302,237600.0
2011-08-19 15:40:00,17.5,17.57,17.49,17.53,436800.0,11.7302,11.7771,11.7235,11.7503,436800.0
2011-08-19 15:50:00,17.54,17.55,17.48,17.49,616000.0,11.757,11.7637,11.7168,11.7235,616000.0
2011-08-22 09:30:00,17.91,18.0,17.02,17.16,524600.0,12.005,12.0653,11.4084,11.5023,524600.0
2011-08-22 09:40:00,17.16,17.21,16.43,16.43,554600.0,11.5023,11.5358,11.013,11.013,554600.0
2011-08-22 09:50:00,16.43,16.78,16.18,16.7,897200.0,11.013,11.2476,10.8454,11.1939,897200.0
2011-08-22 10:00:00,16.69,16.72,16.46,16.61,255600.0,11.1872,11.2074,11.0331,11.1336,255600.0
2011-08-22 10:10:00,16.59,16.73,16.54,16.72,291000.0,11.1202,11.2141,11.0867,11.2074,291000.0
2011-08-22 10:20:00,16.72,16.81,16.7,16.73,300000.0,11.2074,11.2677,11.1939,11.2141,300000.0
2011-08-22 10:30:00,16.74,16.79,16.55,16.57,262200.0,11.2208,11.2543,11.0934,11.1068,262200.0
2011-08-22 10:40:00,16.6,16.75,16.53,16.68,299600.0,11.1269,11.2275,11.08,11.1805,299600.0
2011-08-22 10:50:00,16.68,16.77,16.62,16.72,392000.0,11.1805,11.2409,11.1403,11.2074,392000.0
2011-08-22 11:00:00,16.73,16.81,16.66,16.72,445400.0,11.2141,11.2677,11.1671,11.2074,445400.0
2011-08-22 11:10:00,16.72,16.79,16.67,16.71,357800.0,11.2074,11.2543,11.1738,11.2006,357800.0
2011-08-22 11:20:00,16.72,16.89,16.69,16.89,156000.0,11.2074,11.3213,11.1872,11.3213,156000.0
2011-08-22 11:30:00,16.88,17.01,16.73,16.79,273400.0,11.3146,11.4017,11.2141,11.2543,273400.0
2011-08-22 11:40:00,16.78,16.8,16.68,16.74,112400.0,11.2476,11.261,11.1805,11.2208,112400.0
2011-08-22 11:50:00,16.74,16.75,16.67,16.73,127800.0,11.2208,11.2275,11.1738,11.2141,127800.0
2011-08-22 12:00:00,16.71,16.75,16.65,16.73,118000.0,11.2006,11.2275,11.1604,11.2141,118000.0
2011-08-22 12:10:00,16.72,16.74,16.6,16.64,152000.0,11.2074,11.2208,11.1269,11.1537,152000.0
2011-08-22 12:20:00,16.64,16.71,16.62,16.66,95800.0,11.1537,11.2006,11.1403,11.1671,95800.0
2011-08-22 12:30:00,16.66,16.72,16.63,16.68,102400.0,11.1671,11.2074,11.147,11.1805,102400.0
2011-08-22 12:40:00,16.67,16.74,16.61,16.72,94000.0,11.1738,11.2208,11.1336,11.2074,94000.0
2011-08-22 12:50:00,16.71,16.77,16.68,16.74,129400.0,11.2006,11.2409,11.1805,11.2208,129400.0
2011-08-22 13:00:00,16.73,16.8,16.69,16.79,175000.0,11.2141,11.261,11.1872,11.2543,175000.0
2011-08-22 13:10:00,16.79,16.79,16.74,16.77,139000.0,11.2543,11.2543,11.2208,11.2409,139000.0
2011-08-22 13:20:00,16.76,16.82,16.76,16.8,315800.0,11.2342,11.2744,11.2342,11.261,315800.0
2011-08-22 13:30:00,16.8,16.81,16.73,16.75,74400.0,11.261,11.2677,11.2141,11.2275,74400.0
2011-08-22 13:40:00,16.75,16.8,16.74,16.75,70000.0,11.2275,11.261,11.2208,11.2275,70000.0
2011-08-22 13:50:00,16.75,16.8,16.74,16.78,108200.0,11.2275,11.261,11.2208,11.2476,108200.0
2011-08-22 14:00:00,16.8,16.8,16.73,16.78,93400.0,11.261,11.261,11.2141,11.2476,93400.0
2011-08-22 14:10:00,16.78,16.81,16.75,16.75,147400.0,11.2476,11.2677,11.2275,11.2275,147400.0
2011-08-22 14:20:00,16.75,16.79,16.75,16.76,64200.0,11.2275,11.2543,11.2275,11.2342,64200.0
2011-08-22 14:30:00,16.76,16.79,16.75,16.75,290000.0,11.2342,11.2543,11.2275,11.2275,290000.0
2011-08-22 14:40:00,16.76,16.77,16.6,16.6,179200.0,11.2342,11.2409,11.1269,11.1269,179200.0
2011-08-22 14:50:00,16.6,16.6,16.36,16.38,292400.0,11.1269,11.1269,10.966,10.9794,292400.0
2011-08-22 15:00:00,16.38,16.48,16.36,16.36,253200.0,10.9794,11.0465,10.966,10.966,253200.0
2011-08-22 15:10:00,16.36,16.38,16.25,16.27,277200.0,10.966,10.9794,10.8923,10.9057,277200.0
2011-08-22 15:20:00,16.25,16.34,16.22,16.26,466200.0,10.8923,10.9526,10.8722,10.899,466200.0
2011-08-22 15:30:00,16.26,16.3,16.23,16.25,189000.0,10.899,10.9258,10.8789,10.8923,189000.0
2011-08-22 15:40:00,16.25,16.34,16.24,16.3,436400.0,10.8923,10.9526,10.8856,10.9258,436400.0
2011-08-22 15:50:00,16.29,16.3,16.25,16.27,698600.0,10.9191,10.9258,10.8923,10.9057,698600.0
2011-08-23 09:30:00,16.32,16.43,16.03,16.18,509200.0,10.9392,11.013,10.7448,10.8454,509200.0
2011-08-23 09:40:00,16.18,16.42,16.11,16.39,279600.0,10.8454,11.0063,10.7985,10.9862,279600.0
2011-08-23 09:50:00,16.39,17.09,16.39,16.82,498400.0,10.9862,11.4554,10.9862,11.2744,498400.0
2011-08-23 10:00:00,16.75,16.82,16.64,16.74,313800.0,11.2275,11.2744,11.1537,11.2208,313800.0
2011-08-23 10:10:00,16.74,16.84,16.62,16.67,393400.0,11.2208,11.2878,11.1403,11.1738,393400.0
2011-08-23 10:20:00,16.68,16.75,16.67,16.67,150000.0,11.1805,11.2275,11.1738,11.1738,150000.0
2011-08-23 10:30:00,16.67,16.73,16.61,16.73,197400.0,11.1738,11.2141,11.1336,11.2141,197400.0
2011-08-23 10:40:00,16.72,16.75,16.68,16.72,169600.0,11.2074,11.2275,11.1805,11.2074,169600.0
2011-08-23 10:50:00,16.69,16.7,16.49,16.5,318200.0,11.1872,11.1939,11.0532,11.0599,318200.0
2011-08-23 11:00:00,16.5,16.57,16.49,16.54,220000.0,11.0599,11.1068,11.0532,11.0867,220000.0
2011-08-23 11:10:00,16.54,16.68,16.49,16.68,299800.0,11.0867,11.1805,11.0532,11.1805,299800.0
2011-08-23 11:20:00,16.68,16.75,16.67,16.75,195200.0,11.1805,11.2275,11.1738,11.2275,195200.0
2011-08-23 11:30:00,16.75,16.75,16.65,16.7,158000.0,11.2275,11.2275,11.1604,11.1939,158000.0
2011-08-23 11:40:00,16.7,16.7,16.59,16.63,297800.0,11.1939,11.1939,11.1202,11.147,297800.0
2011-08-23 11:50:00,16.65,16.75,16.64,16.75,138600.0,11.1604,11.2275,11.1537,11.2275,138600.0
2011-08-23 12:00:00,16.75,16.75,16.68,16.73,212200.0,11.2275,11.2275,11.1805,11.2141,212200.0
2011-08-23 12:10:00,16.73,16.78,16.71,16.74,207200.0,11.2141,11.2476,11.2006,11.2208,207200.0
2011-08-23 12:20:00,16.74,16.78,16.72,16.75,145800.0,11.2208,11.2476,11.2074,11.2275,145800.0
2011-08-23 12:30:00,16.75,16.89,16.74,16.89,154200.0,11.2275,11.3213,11.2208,11.3213,154200.0
2011-08-23 12:40:00,16.89,16.95,16.88,16.91,112200.0,11.3213,11.3615,11.3146,11.3347,112200.0
2011-08-23 12:50:00,16.91,16.96,16.9,16.92,115000.0,11.3347,11.3682,11.328,11.3414,115000.0
2011-08-23 13:00:00,16.93,17.04,16.93,17.0,119600.0,11.3481,11.4218,11.3481,11.395,119600.0
2011-08-23 13:10:00,16.98,17.05,16.97,16.98,109000.0,11.3816,11.4285,11.3749,11.3816,109000.0
2011-08-23 13:20:00,16.99,17.0,16.93,16.93,98800.0,11.3883,11.395,11.3481,11.3481,98800.0
2011-08-23 13:30:00,16.93,16.93,16.82,16.84,111000.0,11.3481,11.3481,11.2744,11.2878,111000.0
2011-08-23 13:40:00,16.85,16.85,16.8,16.81,115200.0,11.2945,11.2945,11.261,11.2677,115200.0
2011-08-23 13:50:00,16.81,16.84,16.73,16.77,122000.0,11.2677,11.2878,11.2141,11.2409,122000.0
2011-08-23 14:00:00,16.78,16.78,16.69,16.76,260000.0,11.2476,11.2476,11.1872,11.2342,260000.0
2011-08-23 14:10:00,16.78,16.86,16.78,16.85,317600.0,11.2476,11.3012,11.2476,11.2945,317600.0
2011-08-23 14:20:00,16.85,16.95,16.8,16.93,146000.0,11.2945,11.3615,11.261,11.3481,146000.0
2011-08-23 14:30:00,16.95,17.06,16.92,17.04,148800.0,11.3615,11.4353,11.3414,11.4218,148800.0
2011-08-23 14:40:00,17.04,17.25,17.04,17.25,192000.0,11.4218,11.5626,11.4218,11.5626,192000.0
2011-08-23 14:50:00,17.25,17.35,17.24,17.25,262400.0,11.5626,11.6296,11.5559,11.5626,262400.0
2011-08-23 15:00:00,17.25,17.31,17.2,17.3,275600.0,11.5626,11.6028,11.5291,11.5961,275600.0
2011-08-23 15:10:00,17.31,17.34,17.2,17.21,306800.0,11.6028,11.6229,11.5291,11.5358,306800.0
2011-08-23 15:20:00,17.21,17.22,16.96,16.99,265200.0,11.5358,11.5425,11.3682,11.3883,265200.0
2011-08-23 15:30:00,16.99,17.02,16.94,16.97,229400.0,11.3883,11.4084,11.3548,11.3749,229400.0
2011-08-23 15:40:00,16.97,17.02,16.94,17.0,364600.0,11.3749,11.4084,11.3548,11.395,364600.0
2011-08-23 15:50:00,17.0,17.12,16.97,17.11,610800.0,11.395,11.4755,11.3749,11.4688,610800.0
2011-08-24 09:30:00,17.2,17.24,17.04,17.04,288800.0,11.5291,11.5559,11.4218,11.4218,288800.0
2011-08-24 09:40:00,17.03,17.17,16.86,17.12,294600.0,11.4151,11.509,11.3012,11.4755,294600.0
2011-08-24 09:50:00,17.09,17.15,16.99,17.1,131800.0,11.4554,11.4956,11.3883,11.4621,131800.0
2011-08-24 10:00:00,17.06,17.36,17.06,17.34,241200.0,11.4353,11.6363,11.4353,11.6229,241200.0
2011-08-24 10:10:00,17.33,17.7,17.33,17.43,422600.0,11.6162,11.8642,11.6162,11.6833,422600.0
2011-08-24 10:20:00,17.42,17.48,17.39,17.42,243400.0,11.6766,11.7168,11.6564,11.6766,243400.0
2011-08-24 10:30:00,17.43,17.44,17.29,17.38,239800.0,11.6833,11.69,11.5894,11.6497,239800.0
2011-08-24 10:40:00,17.37,17.4,17.33,17.33,112400.0,11.643,11.6632,11.6162,11.6162,112400.0
2011-08-24 10:50:00,17.32,17.43,17.3,17.32,179200.0,11.6095,11.6833,11.5961,11.6095,179200.0
2011-08-24 11:00:00,17.32,17.46,17.32,17.43,67600.0,11.6095,11.7034,11.6095,11.6833,67600.0
2011-08-24 11:10:00,17.43,17.49,17.42,17.43,142200.0,11.6833,11.7235,11.6766,11.6833,142200.0
2011-08-24 11:20:00,17.44,17.66,17.42,17.61,193800.0,11.69,11.8374,11.6766,11.8039,193800.0
2011-08-24 11:30:00,17.61,17.61,17.49,17.55,97000.0,11.8039,11.8039,11.7235,11.7637,97000.0
2011-08-24 11:40:00,17.55,17.57,17.38,17.42,109800.0,11.7637,11.7771,11.6497,11.6766,109800.0
2011-08-24 11:50:00,17.43,17.47,17.36,17.38,52400.0,11.6833,11.7101,11.6363,11.6497,52400.0
2011-08-24 12:00:00,17.38,17.46,17.34,17.35,188000.0,11.6497,11.7034,11.6229,11.6296,188000.0
2011-08-24 12:10:00,17.35,17.45,17.33,17.4,69200.0,11.6296,11.6967,11.6162,11.6632,69200.0
2011-08-24 12:20:00,17.38,17.49,17.38,17.48,74200.0,11.6497,11.7235,11.6497,11.7168,74200.0
2011-08-24 12:30:00,17.48,17.5,17.44,17.46,40200.0,11.7168,11.7302,11.69,11.7034,40200.0
2011-08-24 12:40:00,17.45,17.49,17.39,17.43,40000.0,11.6967,11.7235,11.6564,11.6833,40000.0
2011-08-24 12:50:00,17.43,17.46,17.39,17.42,70600.0,11.6833,11.7034,11.6564,11.6766,70600.0
2011-08-24 13:00:00,17.43,17.47,17.39,17.39,65400.0,11.6833,11.7101,11.6564,11.6564,65400.0
2011-08-24 13:10:00,17.39,17.5,17.39,17.48,59800.0,11.6564,11.7302,11.6564,11.7168,59800.0
2011-08-24 13:20:00,17.47,17.57,17.47,17.54,72200.0,11.7101,11.7771,11.7101,11.757,72200.0
2011-08-24 13:30:00,17.54,17.56,17.43,17.43,72800.0,11.757,11.7704,11.6833,11.6833,72800.0
2011-08-24 13:40:00,17.43,17.49,17.4,17.49,147400.0,11.6833,11.7235,11.6632,11.7235,147400.0
2011-08-24 13:50:00,17.48,17.52,17.45,17.5,239200.0,11.7168,11.7436,11.6967,11.7302,239200.0
2011-08-24 14:00:00,17.5,17.54,17.47,17.54,107400.0,11.7302,11.757,11.7101,11.757,107400.0
2011-08-24 14:10:00,17.54,17.58,17.51,17.53,96600.0,11.757,11.7838,11.7369,11.7503,96600.0
2011-08-24 14:20:00,17.51,17.52,17.42,17.42,123200.0,11.7369,11.7436,11.6766,11.6766,123200.0
2011-08-24 14:30:00,17.43,17.48,17.43,17.48,120800.0,11.6833,11.7168,11.6833,11.7168,120800.0
2011-08-24 14:40:00,17.48,17.55,17.45,17.55,317600.0,11.7168,11.7637,11.6967,11.7637,317600.0
2011-08-24 14:50:00,17.55,17.66,17.53,17.63,214800.0,11.7637,11.8374,11.7503,11.8173,214800.0
2011-08-24 15:00:00,17.63,17.63,17.58,17.6,125000.0,11.8173,11.8173,11.7838,11.7972,125000.0
2011-08-24 15:10:00,17.6,17.7,17.58,17.7,175000.0,11.7972,11.8642,11.7838,11.8642,175000.0
2011-08-24 15:20:00,17.69,17.8,17.67,17.75,215200.0,11.8575,11.9313,11.8441,11.8978,215200.0
2011-08-24 15:30:00,17.76,17.9,17.75,17.9,195400.0,11.9045,11.9983,11.8978,11.9983,195400.0
2011-08-24 15:40:00,17.89,18.02,17.89,17.93,252400.0,11.9916,12.0787,11.9916,12.0184,252400.0
2011-08-24 15:50:00,17.93,17.95,17.86,17.89,517600.0,12.0184,12.0318,11.9715,11.9916,517600.0
2011-08-25 09:30:00,18.1,18.45,17.86,17.97,272400.0,12.1324,12.367,11.9715,12.0452,272400.0
2011-08-25 09:40:00,17.98,18.05,17.58,17.6,227400.0,12.0519,12.0988,11.7838,11.7972,227400.0
2011-08-25 09:50:00,17.58,17.74,17.45,17.5,372000.0,11.7838,11.8911,11.6967,11.7302,372000.0
2011-08-25 10:00:00,17.49,17.71,17.47,17.64,378600.0,11.7235,11.8709,11.7101,11.824,378600.0
2011-08-25 10:10:00,17.64,17.65,17.5,17.52,62600.0,11.824,11.8307,11.7302,11.7436,62600.0
2011-08-25 10:20:00,17.52,17.55,17.45,17.54,125400.0,11.7436,11.7637,11.6967,11.757,125400.0
2011-08-25 10:30:00,17.54,17.65,17.51,17.55,162800.0,11.757,11.8307,11.7369,11.7637,162800.0
2011-08-25 10:40:00,17.55,17.55,17.38,17.39,229200.0,11.7637,11.7637,11.6497,11.6564,229200.0
2011-08-25 10:50:00,17.39,17.72,17.38,17.69,142800.0,11.6564,11.8776,11.6497,11.8575,142800.0
2011-08-25 11:00:00,17.68,17.71,17.57,17.58,184400.0,11.8508,11.8709,11.7771,11.7838,184400.0
2011-08-25 11:10:00,17.57,17.65,17.56,17.64,155400.0,11.7771,11.8307,11.7704,11.824,155400.0
2011-08-25 11:20:00,17.64,17.68,17.6,17.62,97200.0,11.824,11.8508,11.7972,11.8106,97200.0
2011-08-25 11:30:00,17.64,17.66,17.56,17.59,112400.0,11.824,11.8374,11.7704,11.7905,112400.0
2011-08-25 11:40:00,17.57,17.58,17.46,17.5,33000.0,11.7771,11.7838,11.7034,11.7302,33000.0
2011-08-25 11:50:00,17.51,17.59,17.49,17.59,52600.0,11.7369,11.7905,11.7235,11.7905,52600.0
2011-08-25 12:00:00,17.59,17.59,17.46,17.5,85400.0,11.7905,11.7905,11.7034,11.7302,85400.0
2011-08-25 12:10:00,17.51,17.53,17.4,17.4,53800.0,11.7369,11.7503,11.6632,11.6632,53800.0
2011-08-25 12:20:00,17.42,17.42,17.38,17.4,99200.0,11.6766,11.6766,11.6497,11.6632,99200.0
2011-08-25 12:30:00,17.4,17.41,17.25,17.29,148800.0,11.6632,11.6699,11.5626,11.5894,148800.0
2011-08-25 12:40:00,17.28,17.3,17.14,17.14,190600.0,11.5827,11.5961,11.4889,11.4889,190600.0
2011-08-25 12:50:00,17.13,17.23,17.1,17.18,135600.0,11.4822,11.5492,11.4621,11.5157,135600.0
2011-08-25 13:00:00,17.18,17.21,17.06,17.07,162800.0,11.5157,11.5358,11.4353,11.442,162800.0
2011-08-25 13:10:00,17.07,17.08,16.96,17.05,247800.0,11.442,11.4487,11.3682,11.4285,247800.0
2011-08-25 13:20:00,17.05,17.2,17.03,17.2,339600.0,11.4285,11.5291,11.4151,11.5291,339600.0
2011-08-25 13:30:00,17.2,17.22,17.15,17.2,57400.0,11.5291,11.5425,11.4956,11.5291,57400.0
2011-08-25 13:40:00,17.2,17.21,17.04,17.05,58600.0,11.5291,11.5358,11.4218,11.4285,58600.0
2011-08-25 13:50:00,17.05,17.16,17.04,17.16,44200.0,11.4285,11.5023,11.4218,11.5023,44200.0
2011-08-25 14:00:00,17.14,17.15,17.05,17.08,35600.0,11.4889,11.4956,11.4285,11.4487,35600.0
2011-08-25 14:10:00,17.08,17.18,17.06,17.15,48600.0,11.4487,11.5157,11.4353,11.4956,48600.0
2011-08-25 14:20:00,17.16,17.18,17.07,17.17,84000.0,11.5023,11.5157,11.442,11.509,84000.0
2011-08-25 14:30:00,17.17,17.3,17.15,17.25,111400.0,11.509,11.5961,11.4956,11.5626,111400.0
2011-08-25 14:40:00,17.26,17.32,17.24,17.3,64000.0,11.5693,11.6095,11.5559,11.5961,64000.0
2011-08-25 14:50:00,17.3,17.3,17.17,17.2,96000.0,11.5961,11.5961,11.509,11.5291,96000.0
2011-08-25 15:00:00,17.18,17.26,17.15,17.26,104800.0,11.5157,11.5693,11.4956,11.5693,104800.0
2011-08-25 15:10:00,17.25,17.34,17.23,17.34,123200.0,11.5626,11.6229,11.5492,11.6229,123200.0
2011-08-25 15:20:00,17.34,17.37,17.25,17.26,178800.0,11.6229,11.643,11.5626,11.5693,178800.0
2011-08-25 15:30:00,17.25,17.3,17.21,17.23,124400.0,11.5626,11.5961,11.5358,11.5492,124400.0
2011-08-25 15:40:00,17.23,17.25,17.17,17.22,215200.0,11.5492,11.5626,11.509,11.5425,215200.0
2011-08-25 15:50:00,17.23,17.24,17.16,17.2,478000.0,11.5492,11.5559,11.5023,11.5291,478000.0
2011-08-26 09:30:00,17.36,17.52,17.04,17.08,226400.0,11.6363,11.7436,11.4218,11.4487,226400.0
2011-08-26 09:40:00,17.07,17.61,17.06,17.59,129800.0,11.442,11.8039,11.4353,11.7905,129800.0
2011-08-26 09:50:00,17.59,17.61,17.43,17.52,269400.0,11.7905,11.8039,11.6833,11.7436,269400.0
2011-08-26 10:00:00,17.51,17.52,17.14,17.21,143000.0,11.7369,11.7436,11.4889,11.5358,143000.0
2011-08-26 10:10:00,17.2,17.41,17.14,17.33,116600.0,11.5291,11.6699,11.4889,11.6162,116600.0
2011-08-26 10:20:00,17.33,17.48,17.29,17.35,136800.0,11.6162,11.7168,11.5894,11.6296,136800.0
2011-08-26 10:30:00,17.34,17.37,17.25,17.31,139200.0,11.6229,11.643,11.5626,11.6028,139200.0
2011-08-26 10:40:00,17.32,17.75,17.28,17.75,265800.0,11.6095,11.8978,11.5827,11.8978,265800.0
2011-08-26 10:50:00,17.75,17.75,17.51,17.55,61000.0,11.8978,11.8978,11.7369,11.7637,61000.0
2011-08-26 11:00:00,17.58,17.93,17.56,17.93,142000.0,11.7838,12.0184,11.7704,12.0184,142000.0
2011-08-26 11:10:00,17.93,18.32,17.93,18.29,296000.0,12.0184,12.2798,12.0184,12.2597,296000.0
2011-08-26 11:20:00,18.29,18.38,18.11,18.16,213200.0,12.2597,12.32,12.1391,12.1726,213200.0
2011-08-26 11:30:00,18.18,18.18,18.03,18.04,134400.0,12.186,12.186,12.0854,12.0921,134400.0
2011-08-26 11:40:00,18.03,18.09,18.0,18.01,75200.0,12.0854,12.1257,12.0653,12.072,75200.0
2011-08-26 11:50:00,18.04,18.05,17.87,17.88,123800.0,12.0921,12.0988,11.9782,11.9849,123800.0
2011-08-26 12:00:00,17.88,17.95,17.86,17.9,110600.0,11.9849,12.0318,11.9715,11.9983,110600.0
2011-08-26 12:10:00,17.93,17.98,17.75,17.79,118200.0,12.0184,12.0519,11.8978,11.9246,118200.0
2011-08-26 12:20:00,17.76,17.83,17.7,17.73,103200.0,11.9045,11.9514,11.8642,11.8843,103200.0
2011-08-26 12:30:00,17.74,17.74,17.59,17.63,62200.0,11.8911,11.8911,11.7905,11.8173,62200.0
2011-08-26 12:40:00,17.63,17.65,17.57,17.61,62800.0,11.8173,11.8307,11.7771,11.8039,62800.0
2011-08-26 12:50:00,17.61,17.63,17.56,17.58,72000.0,11.8039,11.8173,11.7704,11.7838,72000.0
2011-08-26 13:00:00,17.58,17.58,17.49,17.53,87000.0,11.7838,11.7838,11.7235,11.7503,87000.0
2011-08-26 13:10:00,17.52,17.63,17.5,17.63,49800.0,11.7436,11.8173,11.7302,11.8173,49800.0
2011-08-26 13:20:00,17.63,17.72,17.59,17.71,64200.0,11.8173,11.8776,11.7905,11.8709,64200.0
2011-08-26 13:30:00,17.72,17.76,17.68,17.75,65600.0,11.8776,11.9045,11.8508,11.8978,65600.0
2011-08-26 13:40:00,17.75,17.77,17.65,17.75,63000.0,11.8978,11.9112,11.8307,11.8978,63000.0
2011-08-26 13:50:00,17.72,17.72,17.58,17.63,72400.0,11.8776,11.8776,11.7838,11.8173,72400.0
2011-08-26 14:00:00,17.63,17.66,17.58,17.59,60400.0,11.8173,11.8374,11.7838,11.7905,60400.0
2011-08-26 14:10:00,17.58,17.6,17.53,17.54,78600.0,11.7838,11.7972,11.7503,11.757,78600.0
2011-08-26 14:20:00,17.53,17.54,17.5,17.51,126400.0,11.7503,11.757,11.7302,11.7369,126400.0
2011-08-26 14:30:00,17.5,17.54,17.5,17.52,125200.0,11.7302,11.757,11.7302,11.7436,125200.0
2011-08-26 14:40:00,17.53,17.63,17.5,17.61,52600.0,11.7503,11.8173,11.7302,11.8039,52600.0
2011-08-26 14:50:00,17.61,17.64,17.56,17.6,89800.0,11.8039,11.824,11.7704,11.7972,89800.0
2011-08-26 15:00:00,17.58,17.58,17.5,17.52,108000.0,11.7838,11.7838,11.7302,11.7436,108000.0
2011-08-26 15:10:00,17.52,17.53,17.44,17.47,157400.0,11.7436,11.7503,11.69,11.7101,157400.0
2011-08-26 15:20:00,17.47,17.48,17.41,17.43,83800.0,11.7101,11.7168,11.6699,11.6833,83800.0
2011-08-26 15:30:00,17.44,17.45,17.35,17.4,132400.0,11.69,11.6967,11.6296,11.6632,132400.0
2011-08-26 15:40:00,17.4,17.42,17.28,17.3,238000.0,11.6632,11.6766,11.5827,11.5961,238000.0
2011-08-26 15:50:00,17.29,17.45,17.23,17.43,634200.0,11.5894,11.6967,11.5492,11.6833,634200.0
2011-08-29 09:30:00,17.64,17.86,17.61,17.77,76400.0,11.824,11.9715,11.8039,11.9112,76400.0
2011-08-29 09:40:00,17.79,17.86,17.7,17.82,49200.0,11.9246,11.9715,11.8642,11.9447,49200.0
2011-08-29 09:50:00,17.83,17.86,17.68,17.79,96000.0,11.9514,11.9715,11.8508,11.9246,96000.0
2011-08-29 10:00:00,17.76,17.85,17.68,17.8,160600.0,11.9045,11.9648,11.8508,11.9313,160600.0
2011-08-29 10:10:00,17.79,17.85,17.73,17.8,118000.0,11.9246,11.9648,11.8843,11.9313,118000.0
2011-08-29 10:20:00,17.8,17.83,17.66,17.66,59200.0,11.9313,11.9514,11.8374,11.8374,59200.0
2011-08-29 10:30:00,17.66,17.8,17.66,17.8,80200.0,11.8374,11.9313,11.8374,11.9313,80200.0
2011-08-29 10:40:00,17.77,17.8,17.66,17.67,72400.0,11.9112,11.9313,11.8374,11.8441,72400.0
2011-08-29 10:50:00,17.67,17.67,17.56,17.56,188800.0,11.8441,11.8441,11.7704,11.7704,188800.0
2011-08-29 11:00:00,17.57,17.6,17.52,17.57,145200.0,11.7771,11.7972,11.7436,11.7771,145200.0
2011-08-29 11:10:00,17.56,17.68,17.54,17.68,176000.0,11.7704,11.8508,11.757,11.8508,176000.0
2011-08-29 11:20:00,17.67,17.71,17.65,17.7,102200.0,11.8441,11.8709,11.8307,11.8642,102200.0
2011-08-29 11:30:00,17.69,17.8,17.69,17.79,103600.0,11.8575,11.9313,11.8575,11.9246,103600.0
2011-08-29 11:40:00,17.79,17.8,17.76,17.79,46600.0,11.9246,11.9313,11.9045,11.9246,46600.0
2011-08-29 11:50:00,17.8,17.85,17.72,17.73,101600.0,11.9313,11.9648,11.8776,11.8843,101600.0
2011-08-29 12:00:00,17.73,17.8,17.72,17.78,38600.0,11.8843,11.9313,11.8776,11.9179,38600.0
2011-08-29 12:10:00,17.79,17.81,17.77,17.8,55600.0,11.9246,11.938,11.9112,11.9313,55600.0
2011-08-29 12:20:00,17.8,18.0,17.8,17.93,212600.0,11.9313,12.0653,11.9313,12.0184,212600.0
2011-08-29 12:30:00,17.93,17.93,17.86,17.86,84200.0,12.0184,12.0184,11.9715,11.9715,84200.0
2011-08-29 12:40:00,17.88,17.94,17.86,17.9,57200.0,11.9849,12.0251,11.9715,11.9983,57200.0
2011-08-29 12:50:00,17.9,17.97,17.89,17.95,60000.0,11.9983,12.0452,11.9916,12.0318,60000.0
2011-08-29 13:00:00,17.96,18.06,17.94,18.04,111400.0,12.0385,12.1055,12.0251,12.0921,111400.0
2011-08-29 13:10:00,18.04,18.13,18.04,18.08,109800.0,12.0921,12.1525,12.0921,12.119,109800.0
2011-08-29 13:20:00,18.08,18.15,18.06,18.11,66200.0,12.119,12.1659,12.1055,12.1391,66200.0
2011-08-29 13:30:00,18.11,18.12,18.07,18.09,87800.0,12.1391,12.1458,12.1123,12.1257,87800.0
2011-08-29 13:40:00,18.09,18.14,18.06,18.1,49000.0,12.1257,12.1592,12.1055,12.1324,49000.0
2011-08-29 13:50:00,18.1,18.16,18.09,18.13,103400.0,12.1324,12.1726,12.1257,12.1525,103400.0
2011-08-29 14:00:00,18.14,18.16,18.12,18.15,73200.0,12.1592,12.1726,12.1458,12.1659,73200.0
2011-08-29 14:10:00,18.15,18.18,18.09,18.09,101800.0,12.1659,12.186,12.1257,12.1257,101800.0
2011-08-29 14:20:00,18.08,18.1,18.05,18.06,71200.0,12.119,12.1324,12.0988,12.1055,71200.0
2011-08-29 14:30:00,18.06,18.1,18.06,18.09,47000.0,12.1055,12.1324,12.1055,12.1257,47000.0
2011-08-29 14:40:00,18.08,18.08,18.04,18.04,49400.0,12.119,12.119,12.0921,12.0921,49400.0
2011-08-29 14:50:00,18.04,18.06,18.0,18.02,63800.0,12.0921,12.1055,12.0653,12.0787,63800.0
2011-08-29 15:00:00,18.02,18.04,17.98,17.99,77800.0,12.0787,12.0921,12.0519,12.0586,77800.0
2011-08-29 15:10:00,17.99,18.0,17.93,17.96,112400.0,12.0586,12.0653,12.0184,12.0385,112400.0
2011-08-29 15:20:00,17.96,18.0,17.95,17.98,103400.0,12.0385,12.0653,12.0318,12.0519,103400.0
2011-08-29 15:30:00,17.98,17.98,17.92,17.93,71600.0,12.0519,12.0519,12.0117,12.0184,71600.0
2011-08-29 15:40:00,17.93,17.96,17.91,17.91,102800.0,12.0184,12.0385,12.005,12.005,102800.0
2011-08-29 15:50:00,17.91,18.0,17.91,17.98,321000.0,12.005,12.0653,12.005,12.0519,321000.0
2011-08-30 09:30:00,17.95,18.0,17.76,18.0,94800.0,12.0318,12.0653,11.9045,12.0653,94800.0
2011-08-30 09:40:00,18.0,18.12,17.97,18.01,92000.0,12.0653,12.1458,12.0452,12.072,92000.0
2011-08-30 09:50:00,18.02,18.06,17.91,17.96,145200.0,12.0787,12.1055,12.005,12.0385,145200.0
2011-08-30 10:00:00,17.96,17.96,17.58,17.6,270000.0,12.0385,12.0385,11.7838,11.7972,270000.0
2011-08-30 10:10:00,17.6,17.62,17.5,17.56,183400.0,11.7972,11.8106,11.7302,11.7704,183400.0
2011-08-30 10:20:00,17.58,17.61,17.51,17.6,107600.0,11.7838,11.8039,11.7369,11.7972,107600.0
2011-08-30 10:30:00,17.6,17.6,17.53,17.55,95000.0,11.7972,11.7972,11.7503,11.7637,95000.0
2011-08-30 10:40:00,17.54,17.55,17.46,17.47,136400.0,11.757,11.7637,11.7034,11.7101,136400.0
2011-08-30 10:50:00,17.46,17.7,17.38,17.67,288000.0,11.7034,11.8642,11.6497,11.8441,288000.0
2011-08-30 11:00:00,17.66,17.78,17.66,17.74,126000.0,11.8374,11.9179,11.8374,11.8911,126000.0
2011-08-30 11:10:00,17.74,17.75,17.66,17.68,85800.0,11.8911,11.8978,11.8374,11.8508,85800.0
2011-08-30 11:20:00,17.68,17.75,17.62,17.72,93800.0,11.8508,11.8978,11.8106,11.8776,93800.0
2011-08-30 11:30:00,17.72,17.77,17.58,17.75,107800.0,11.8776,11.9112,11.7838,11.8978,107800.0
2011-08-30 11:40:00,17.76,17.83,17.71,17.71,43200.0,11.9045,11.9514,11.8709,11.8709,43200.0
2011-08-30 11:50:00,17.72,17.74,17.68,17.74,28400.0,11.8776,11.8911,11.8508,11.8911,28400.0
2011-08-30 12:00:00,17.74,17.77,17.6,17.6,23200.0,11.8911,11.9112,11.7972,11.7972,23200.0
2011-08-30 12:10:00,17.6,17.67,17.6,17.64,119600.0,11.7972,11.8441,11.7972,11.824,119600.0
2011-08-30 12:20:00,17.67,17.67,17.63,17.66,23200.0,11.8441,11.8441,11.8173,11.8374,23200.0
2011-08-30 12:30:00,17.66,17.68,17.63,17.63,32000.0,11.8374,11.8508,11.8173,11.8173,32000.0
2011-08-30 12:40:00,17.63,17.66,17.62,17.64,68800.0,11.8173,11.8374,11.8106,11.824,68800.0
2011-08-30 12:50:00,17.65,17.66,17.61,17.66,57000.0,11.8307,11.8374,11.8039,11.8374,57000.0
2011-08-30 13:00:00,17.65,17.66,17.58,17.59,49800.0,11.8307,11.8374,11.7838,11.7905,49800.0
2011-08-30 13:10:00,17.59,17.62,17.57,17.6,48200.0,11.7905,11.8106,11.7771,11.7972,48200.0
2011-08-30 13:20:00,17.6,17.66,17.58,17.64,52600.0,11.7972,11.8374,11.7838,11.824,52600.0
2011-08-30 13:30:00,17.63,17.64,17.57,17.6,24200.0,11.8173,11.824,11.7771,11.7972,24200.0
2011-08-30 13:40:00,17.6,17.64,17.6,17.64,36400.0,11.7972,11.824,11.7972,11.824,36400.0
2011-08-30 13:50:00,17.64,17.68,17.62,17.65,36600.0,11.824,11.8508,11.8106,11.8307,36600.0
2011-08-30 14:00:00,17.65,17.73,17.6,17.67,66600.0,11.8307,11.8843,11.7972,11.8441,66600.0
2011-08-30 14:10:00,17.67,17.82,17.64,17.76,54400.0,11.8441,11.9447,11.824,11.9045,54400.0
2011-08-30 14:20:00,17.76,17.82,17.75,17.82,70000.0,11.9045,11.9447,11.8978,11.9447,70000.0
2011-08-30 14:30:00,17.81,17.82,17.74,17.76,80800.0,11.938,11.9447,11.8911,11.9045,80800.0
2011-08-30 14:40:00,17.77,17.78,17.73,17.75,113800.0,11.9112,11.9179,11.8843,11.8978,113800.0
2011-08-30 14:50:00,17.75,17.79,17.69,17.79,99600.0,11.8978,11.9246,11.8575,11.9246,99600.0
2011-08-30 15:00:00,17.8,17.86,17.77,17.86,80200.0,11.9313,11.9715,11.9112,11.9715,80200.0
2011-08-30 15:10:00,17.86,17.95,17.83,17.94,99400.0,11.9715,12.0318,11.9514,12.0251,99400.0
2011-08-30 15:20:00,17.94,17.98,17.91,17.98,104200.0,12.0251,12.0519,12.005,12.0519,104200.0
2011-08-30 15:30:00,17.98,18.06,17.93,18.06,150000.0,12.0519,12.1055,12.0184,12.1055,150000.0
2011-08-30 15:40:00,18.05,18.19,18.04,18.11,230000.0,12.0988,12.1927,12.0921,12.1391,230000.0
2011-08-30 15:50:00,18.11,18.13,17.99,18.0,541400.0,12.1391,12.1525,12.0586,12.0653,541400.0
2011-08-31 09:30:00,18.25,18.5,18.25,18.44,191800.0,12.2329,12.4005,12.2329,12.3603,191800.0
2011-08-31 09:40:00,18.43,18.62,18.34,18.36,172000.0,12.3536,12.4809,12.2932,12.3066,172000.0
2011-08-31 09:50:00,18.41,18.58,18.29,18.39,182400.0,12.3402,12.4541,12.2597,12.3267,182400.0
2011-08-31 10:00:00,18.38,18.42,18.37,18.39,87800.0,12.32,12.3469,12.3133,12.3267,87800.0
2011-08-31 10:10:00,18.4,18.57,18.39,18.55,96400.0,12.3334,12.4474,12.3267,12.434,96400.0
2011-08-31 10:20:00,18.56,18.63,18.5,18.61,96400.0,12.4407,12.4876,12.4005,12.4742,96400.0
2011-08-31 10:30:00,18.6,18.67,18.57,18.66,85000.0,12.4675,12.5144,12.4474,12.5077,85000.0
2011-08-31 10:40:00,18.66,18.72,18.61,18.68,103000.0,12.5077,12.5479,12.4742,12.5211,103000.0
2011-08-31 10:50:00,18.68,18.73,18.57,18.63,113800.0,12.5211,12.5546,12.4474,12.4876,113800.0
2011-08-31 11:00:00,18.65,18.67,18.6,18.62,112600.0,12.501,12.5144,12.4675,12.4809,112600.0
2011-08-31 11:10:00,18.63,18.67,18.59,18.63,61200.0,12.4876,12.5144,12.4608,12.4876,61200.0
2011-08-31 11:20:00,18.63,18.63,18.5,18.57,109400.0,12.4876,12.4876,12.4005,12.4474,109400.0
2011-08-31 11:30:00,18.57,18.59,18.46,18.51,82200.0,12.4474,12.4608,12.3737,12.4072,82200.0
2011-08-31 11:40:00,18.49,18.52,18.37,18.37,94200.0,12.3938,12.4139,12.3133,12.3133,94200.0
2011-08-31 11:50:00,18.37,18.4,18.3,18.31,112200.0,12.3133,12.3334,12.2664,12.2731,112200.0
2011-08-31 12:00:00,18.31,18.39,18.3,18.36,78800.0,12.2731,12.3267,12.2664,12.3066,78800.0
2011-08-31 12:10:00,18.36,18.43,18.35,18.42,79000.0,12.3066,12.3536,12.2999,12.3469,79000.0
2011-08-31 12:20:00,18.42,18.48,18.41,18.41,52600.0,12.3469,12.3871,12.3402,12.3402,52600.0
2011-08-31 12:30:00,18.43,18.5,18.42,18.5,41200.0,12.3536,12.4005,12.3469,12.4005,41200.0
2011-08-31 12:40:00,18.5,18.55,18.48,18.55,53800.0,12.4005,12.434,12.3871,12.434,53800.0
2011-08-31 12:50:00,18.54,18.6,18.53,18.6,50000.0,12.4273,12.4675,12.4206,12.4675,50000.0
2011-08-31 13:00:00,18.6,18.61,18.53,18.53,48200.0,12.4675,12.4742,12.4206,12.4206,48200.0
2011-08-31 13:10:00,18.54,18.6,18.51,18.58,55200.0,12.4273,12.4675,12.4072,12.4541,55200.0
2011-08-31 13:20:00,18.58,18.58,18.53,18.57,78200.0,12.4541,12.4541,12.4206,12.4474,78200.0
2011-08-31 13:30:00,18.57,18.61,18.57,18.61,71600.0,12.4474,12.4742,12.4474,12.4742,71600.0
2011-08-31 13:40:00,18.61,18.63,18.57,18.59,47000.0,12.4742,12.4876,12.4474,12.4608,47000.0
2011-08-31 13:50:00,18.59,18.6,18.54,18.54,43400.0,12.4608,12.4675,12.4273,12.4273,43400.0
2011-08-31 14:00:00,18.55,18.55,18.46,18.48,71000.0,12.434,12.434,12.3737,12.3871,71000.0
2011-08-31 14:10:00,18.48,18.5,18.38,18.4,81200.0,12.3871,12.4005,12.32,12.3334,81200.0
2011-08-31 14:20:00,18.41,18.43,18.39,18.42,70000.0,12.3402,12.3536,12.3267,12.3469,70000.0
2011-08-31 14:30:00,18.42,18.42,18.3,18.34,103200.0,12.3469,12.3469,12.2664,12.2932,103200.0
2011-08-31 14:40:00,18.34,18.36,18.31,18.33,139200.0,12.2932,12.3066,12.2731,12.2865,139200.0
2011-08-31 14:50:00,18.33,18.34,18.29,18.32,106400.0,12.2865,12.2932,12.2597,12.2798,106400.0
2011-08-31 15:00:00,18.33,18.52,18.33,18.51,198800.0,12.2865,12.4139,12.2865,12.4072,198800.0
2011-08-31 15:10:00,18.51,18.53,18.48,18.51,246400.0,12.4072,12.4206,12.3871,12.4072,246400.0
2011-08-31 15:20:00,18.51,18.55,18.48,18.52,201600.0,12.4072,12.434,12.3871,12.4139,201600.0
2011-08-31 15:30:00,18.53,18.61,18.5,18.6,200200.0,12.4206,12.4742,12.4005,12.4675,200200.0
2011-08-31 15:40:00,18.61,18.72,18.6,18.67,240200.0,12.4742,12.5479,12.4675,12.5144,240200.0
2011-08-31 15:50:00,18.67,18.67,18.47,18.52,762400.0,12.5144,12.5144,12.3804,12.4139,762400.0
2011-09-01 09:30:00,18.72,18.89,18.65,18.78,208600.0,12.5479,12.6619,12.501,12.5882,208600.0
2011-09-01 09:40:00,18.76,18.84,18.56,18.6,153600.0,12.5748,12.6284,12.4407,12.4675,153600.0
2011-09-01 09:50:00,18.63,18.79,18.55,18.66,158400.0,12.4876,12.5949,12.434,12.5077,158400.0
2011-09-01 10:00:00,18.66,19.11,18.64,19.0,277000.0,12.5077,12.8094,12.4943,12.7356,277000.0
2011-09-01 10:10:00,19.0,19.04,18.78,18.79,232400.0,12.7356,12.7624,12.5882,12.5949,232400.0
2011-09-01 10:20:00,18.78,18.8,18.68,18.74,133600.0,12.5882,12.6016,12.5211,12.5613,133600.0
2011-09-01 10:30:00,18.75,18.75,18.61,18.68,74000.0,12.5681,12.5681,12.4742,12.5211,74000.0
2011-09-01 10:40:00,18.68,18.7,18.64,18.66,59000.0,12.5211,12.5345,12.4943,12.5077,59000.0
2011-09-01 10:50:00,18.65,18.81,18.64,18.7,84400.0,12.501,12.6083,12.4943,12.5345,84400.0
2011-09-01 11:00:00,18.71,18.73,18.61,18.64,57200.0,12.5412,12.5546,12.4742,12.4943,57200.0
2011-09-01 11:10:00,18.63,18.64,18.56,18.64,55000.0,12.4876,12.4943,12.4407,12.4943,55000.0
2011-09-01 11:20:00,18.63,18.81,18.61,18.81,114000.0,12.4876,12.6083,12.4742,12.6083,114000.0
2011-09-01 11:30:00,18.81,18.88,18.8,18.88,63200.0,12.6083,12.6552,12.6016,12.6552,63200.0
2011-09-01 11:40:00,18.89,18.94,18.86,18.91,95400.0,12.6619,12.6954,12.6418,12.6753,95400.0
2011-09-01 11:50:00,18.91,18.97,18.85,18.85,101600.0,12.6753,12.7155,12.6351,12.6351,101600.0
2011-09-01 12:00:00,18.85,18.85,18.77,18.85,61200.0,12.6351,12.6351,12.5815,12.6351,61200.0
2011-09-01 12:10:00,18.85,18.85,18.75,18.81,74400.0,12.6351,12.6351,12.5681,12.6083,74400.0
2011-09-01 12:20:00,18.81,18.88,18.8,18.85,61000.0,12.6083,12.6552,12.6016,12.6351,61000.0
2011-09-01 12:30:00,18.85,18.88,18.83,18.83,74600.0,12.6351,12.6552,12.6217,12.6217,74600.0
2011-09-01 12:40:00,18.83,18.86,18.79,18.8,69200.0,12.6217,12.6418,12.5949,12.6016,69200.0
2011-09-01 12:50:00,18.8,18.83,18.78,18.82,77000.0,12.6016,12.6217,12.5882,12.615,77000.0
2011-09-01 13:00:00,18.81,18.84,18.79,18.8,76600.0,12.6083,12.6284,12.5949,12.6016,76600.0
2011-09-01 13:10:00,18.8,18.83,18.79,18.82,78000.0,12.6016,12.6217,12.5949,12.615,78000.0
2011-09-01 13:20:00,18.84,18.84,18.78,18.81,69000.0,12.6284,12.6284,12.5882,12.6083,69000.0
2011-09-01 13:30:00,18.82,18.83,18.79,18.8,90000.0,12.615,12.6217,12.5949,12.6016,90000.0
2011-09-01 13:40:00,18.8,18.8,18.75,18.75,74600.0,12.6016,12.6016,12.5681,12.5681,74600.0
2011-09-01 13:50:00,18.75,18.78,18.74,18.75,168200.0,12.5681,12.5882,12.5613,12.5681,168200.0
2011-09-01 14:00:00,18.75,18.76,18.72,18.72,104400.0,12.5681,12.5748,12.5479,12.5479,104400.0
2011-09-01 14:10:00,18.72,18.79,18.68,18.68,136600.0,12.5479,12.5949,12.5211,12.5211,136600.0
2011-09-01 14:20:00,18.68,18.7,18.59,18.61,47600.0,12.5211,12.5345,12.4608,12.4742,47600.0
2011-09-01 14:30:00,18.61,18.64,18.56,18.59,43600.0,12.4742,12.4943,12.4407,12.4608,43600.0
2011-09-01 14:40:00,18.59,18.62,18.57,18.61,88400.0,12.4608,12.4809,12.4474,12.4742,88400.0
2011-09-01 14:50:00,18.61,18.64,18.61,18.63,80000.0,12.4742,12.4943,12.4742,12.4876,80000.0
2011-09-01 15:00:00,18.62,18.65,18.61,18.65,94600.0,12.4809,12.501,12.4742,12.501,94600.0
2011-09-01 15:10:00,18.65,18.73,18.65,18.71,109400.0,12.501,12.5546,12.501,12.5412,109400.0
2011-09-01 15:20:00,18.7,18.72,18.61,18.63,152000.0,12.5345,12.5479,12.4742,12.4876,152000.0
2011-09-01 15:30:00,18.62,18.63,18.57,18.58,155800.0,12.4809,12.4876,12.4474,12.4541,155800.0
2011-09-01 15:40:00,18.58,18.58,18.48,18.5,169400.0,12.4541,12.4541,12.3871,12.4005,169400.0
2011-09-01 15:50:00,18.5,18.53,18.46,18.5,205000.0,12.4005,12.4206,12.3737,12.4005,205000.0
2011-09-02 09:30:00,17.92,18.0,17.63,17.64,92000.0,12.0117,12.0653,11.8173,11.824,92000.0
2011-09-02 09:40:00,17.63,17.96,17.56,17.95,181200.0,11.8173,12.0385,11.7704,12.0318,181200.0
2011-09-02 09:50:00,17.94,18.04,17.88,17.98,79600.0,12.0251,12.0921,11.9849,12.0519,79600.0
2011-09-02 10:00:00,17.98,18.4,17.96,18.4,164000.0,12.0519,12.3334,12.0385,12.3334,164000.0
2011-09-02 10:10:00,18.4,18.47,18.28,18.34,76600.0,12.3334,12.3804,12.253,12.2932,76600.0
2011-09-02 10:20:00,18.34,18.34,18.22,18.25,51000.0,12.2932,12.2932,12.2128,12.2329,51000.0
2011-09-02 10:30:00,18.22,18.23,17.94,17.96,74000.0,12.2128,12.2195,12.0251,12.0385,74000.0
2011-09-02 10:40:00,17.95,18.07,17.93,18.05,78400.0,12.0318,12.1123,12.0184,12.0988,78400.0
2011-09-02 10:50:00,18.05,18.16,18.04,18.14,65200.0,12.0988,12.1726,12.0921,12.1592,65200.0
2011-09-02 11:00:00,18.15,18.15,18.02,18.04,50000.0,12.1659,12.1659,12.0787,12.0921,50000.0
2011-09-02 11:10:00,18.03,18.13,18.02,18.1,45200.0,12.0854,12.1525,12.0787,12.1324,45200.0
2011-09-02 11:20:00,18.1,18.17,18.09,18.11,61800.0,12.1324,12.1793,12.1257,12.1391,61800.0
2011-09-02 11:30:00,18.14,18.27,18.11,18.27,51400.0,12.1592,12.2463,12.1391,12.2463,51400.0
2011-09-02 11:40:00,18.25,18.29,18.17,18.17,39800.0,12.2329,12.2597,12.1793,12.1793,39800.0
2011-09-02 11:50:00,18.16,18.21,18.1,18.18,66400.0,12.1726,12.2061,12.1324,12.186,66400.0
2011-09-02 12:00:00,18.21,18.39,18.2,18.35,76600.0,12.2061,12.3267,12.1994,12.2999,76600.0
2011-09-02 12:10:00,18.34,18.41,18.33,18.4,56200.0,12.2932,12.3402,12.2865,12.3334,56200.0
2011-09-02 12:20:00,18.41,18.47,18.4,18.42,49000.0,12.3402,12.3804,12.3334,12.3469,49000.0
2011-09-02 12:30:00,18.42,18.5,18.41,18.46,39400.0,12.3469,12.4005,12.3402,12.3737,39400.0
2011-09-02 12:40:00,18.46,18.46,18.39,18.43,38800.0,12.3737,12.3737,12.3267,12.3536,38800.0
2011-09-02 12:50:00,18.43,18.43,18.36,18.36,55600.0,12.3536,12.3536,12.3066,12.3066,55600.0
2011-09-02 13:00:00,18.36,18.36,18.25,18.26,64600.0,12.3066,12.3066,12.2329,12.2396,64600.0
2011-09-02 13:10:00,18.27,18.3,18.18,18.19,97400.0,12.2463,12.2664,12.186,12.1927,97400.0
2011-09-02 13:20:00,18.2,18.2,18.13,18.15,39200.0,12.1994,12.1994,12.1525,12.1659,39200.0
2011-09-02 13:30:00,18.15,18.22,18.11,18.12,41400.0,12.1659,12.2128,12.1391,12.1458,41400.0
2011-09-02 13:40:00,18.13,18.21,18.12,18.2,48000.0,12.1525,12.2061,12.1458,12.1994,48000.0
2011-09-02 13:50:00,18.2,18.24,18.13,18.14,50000.0,12.1994,12.2262,12.1525,12.1592,50000.0
2011-09-02 14:00:00,18.15,18.16,17.97,17.98,169400.0,12.1659,12.1726,12.0452,12.0519,169400.0
2011-09-02 14:10:00,17.99,18.04,17.82,17.83,128400.0,12.0586,12.0921,11.9447,11.9514,128400.0
2011-09-02 14:20:00,17.83,17.85,17.8,17.81,104200.0,11.9514,11.9648,11.9313,11.938,104200.0
2011-09-02 14:30:00,17.82,17.82,17.68,17.7,143400.0,11.9447,11.9447,11.8508,11.8642,143400.0
2011-09-02 14:40:00,17.71,17.71,17.65,17.66,76800.0,11.8709,11.8709,11.8307,11.8374,76800.0
2011-09-02 14:50:00,17.66,17.71,17.63,17.67,91600.0,11.8374,11.8709,11.8173,11.8441,91600.0
2011-09-02 15:00:00,17.67,17.69,17.63,17.67,84000.0,11.8441,11.8575,11.8173,11.8441,84000.0
2011-09-02 15:10:00,17.67,17.73,17.65,17.7,79400.0,11.8441,11.8843,11.8307,11.8642,79400.0
2011-09-02 15:20:00,17.69,17.77,17.69,17.77,80200.0,11.8575,11.9112,11.8575,11.9112,80200.0
2011-09-02 15:30:00,17.77,17.82,17.72,17.81,133000.0,11.9112,11.9447,11.8776,11.938,133000.0
2011-09-02 15:40:00,17.8,17.83,17.7,17.7,122400.0,11.9313,11.9514,11.8642,11.8642,122400.0
2011-09-02 15:50:00,17.71,17.77,17.69,17.72,277000.0,11.8709,11.9112,11.8575,11.8776,277000.0
2011-09-06 09:30:00,17.11,17.13,16.65,16.93,261400.0,11.4688,11.4822,11.1604,11.3481,261400.0
2011-09-06 09:40:00,16.93,17.1,16.87,17.07,91200.0,11.3481,11.4621,11.3079,11.442,91200.0
2011-09-06 09:50:00,17.06,17.34,16.92,17.23,104800.0,11.4353,11.6229,11.3414,11.5492,104800.0
2011-09-06 10:00:00,17.25,17.27,17.14,17.18,72000.0,11.5626,11.576,11.4889,11.5157,72000.0
2011-09-06 10:10:00,17.18,17.22,17.15,17.2,82000.0,11.5157,11.5425,11.4956,11.5291,82000.0
2011-09-06 10:20:00,17.2,17.28,17.18,17.21,98800.0,11.5291,11.5827,11.5157,11.5358,98800.0
2011-09-06 10:30:00,17.2,17.24,17.17,17.18,102600.0,11.5291,11.5559,11.509,11.5157,102600.0
2011-09-06 10:40:00,17.18,17.25,17.18,17.25,71600.0,11.5157,11.5626,11.5157,11.5626,71600.0
2011-09-06 10:50:00,17.24,17.41,17.24,17.39,93200.0,11.5559,11.6699,11.5559,11.6564,93200.0
2011-09-06 11:00:00,17.4,17.57,17.38,17.5,214400.0,11.6632,11.7771,11.6497,11.7302,214400.0
2011-09-06 11:10:00,17.52,17.7,17.49,17.6,179800.0,11.7436,11.8642,11.7235,11.7972,179800.0
2011-09-06 11:20:00,17.61,17.69,17.58,17.6,144000.0,11.8039,11.8575,11.7838,11.7972,144000.0
2011-09-06 11:30:00,17.6,17.65,17.56,17.6,148800.0,11.7972,11.8307,11.7704,11.7972,148800.0
2011-09-06 11:40:00,17.57,17.61,17.49,17.49,101400.0,11.7771,11.8039,11.7235,11.7235,101400.0
2011-09-06 11:50:00,17.49,17.54,17.48,17.52,106400.0,11.7235,11.757,11.7168,11.7436,106400.0
2011-09-06 12:00:00,17.51,17.53,17.43,17.49,55800.0,11.7369,11.7503,11.6833,11.7235,55800.0
2011-09-06 12:10:00,17.5,17.55,17.48,17.5,138200.0,11.7302,11.7637,11.7168,11.7302,138200.0
2011-09-06 12:20:00,17.5,17.55,17.5,17.53,206800.0,11.7302,11.7637,11.7302,11.7503,206800.0
2011-09-06 12:30:00,17.53,17.55,17.51,17.54,64600.0,11.7503,11.7637,11.7369,11.757,64600.0
2011-09-06 12:40:00,17.54,17.57,17.52,17.57,65000.0,11.757,11.7771,11.7436,11.7771,65000.0
2011-09-06 12:50:00,17.57,17.58,17.55,17.55,52800.0,11.7771,11.7838,11.7637,11.7637,52800.0
2011-09-06 13:00:00,17.55,17.58,17.55,17.57,96400.0,11.7637,11.7838,11.7637,11.7771,96400.0
2011-09-06 13:10:00,17.58,17.64,17.55,17.58,173000.0,11.7838,11.824,11.7637,11.7838,173000.0
2011-09-06 13:20:00,17.58,17.6,17.57,17.6,55400.0,11.7838,11.7972,11.7771,11.7972,55400.0
2011-09-06 13:30:00,17.6,17.65,17.57,17.65,214400.0,11.7972,11.8307,11.7771,11.8307,214400.0
2011-09-06 13:40:00,17.65,17.68,17.61,17.63,159600.0,11.8307,11.8508,11.8039,11.8173,159600.0
2011-09-06 13:50:00,17.63,17.63,17.6,17.61,96200.0,11.8173,11.8173,11.7972,11.8039,96200.0
2011-09-06 14:00:00,17.61,17.68,17.6,17.65,69200.0,11.8039,11.8508,11.7972,11.8307,69200.0
2011-09-06 14:10:00,17.65,17.66,17.62,17.64,143400.0,11.8307,11.8374,11.8106,11.824,143400.0
2011-09-06 14:20:00,17.63,17.64,17.55,17.58,143600.0,11.8173,11.824,11.7637,11.7838,143600.0
2011-09-06 14:30:00,17.58,17.58,17.49,17.49,101400.0,11.7838,11.7838,11.7235,11.7235,101400.0
2011-09-06 14:40:00,17.49,17.5,17.43,17.43,66800.0,11.7235,11.7302,11.6833,11.6833,66800.0
2011-09-06 14:50:00,17.43,17.45,17.39,17.4,72000.0,11.6833,11.6967,11.6564,11.6632,72000.0
2011-09-06 15:00:00,17.4,17.43,17.33,17.34,123800.0,11.6632,11.6833,11.6162,11.6229,123800.0
2011-09-06 15:10:00,17.35,17.37,17.32,17.35,90800.0,11.6296,11.643,11.6095,11.6296,90800.0
2011-09-06 15:20:00,17.35,17.46,17.33,17.44,124200.0,11.6296,11.7034,11.6162,11.69,124200.0
2011-09-06 15:30:00,17.43,17.57,17.4,17.5,313200.0,11.6833,11.7771,11.6632,11.7302,313200.0
2011-09-06 15:40:00,17.5,17.57,17.47,17.53,358000.0,11.7302,11.7771,11.7101,11.7503,358000.0
2011-09-06 15:50:00,17.53,17.54,17.48,17.5,415400.0,11.7503,11.757,11.7168,11.7302,415400.0
2011-09-07 09:30:00,17.79,17.97,17.63,17.7,207200.0,11.9246,12.0452,11.8173,11.8642,207200.0
2011-09-07 09:40:00,17.68,17.91,17.63,17.77,220200.0,11.8508,12.005,11.8173,11.9112,220200.0
2011-09-07 09:50:00,17.76,17.93,17.76,17.93,255800.0,11.9045,12.0184,11.9045,12.0184,255800.0
2011-09-07 10:00:00,17.93,18.03,17.93,18.0,231400.0,12.0184,12.0854,12.0184,12.0653,231400.0
2011-09-07 10:10:00,18.01,18.12,18.0,18.08,209000.0,12.072,12.1458,12.0653,12.119,209000.0
2011-09-07 10:20:00,18.08,18.08,17.93,17.96,177600.0,12.119,12.119,12.0184,12.0385,177600.0
2011-09-07 10:30:00,17.96,17.98,17.86,17.87,133000.0,12.0385,12.0519,11.9715,11.9782,133000.0
2011-09-07 10:40:00,17.88,18.02,17.87,18.0,137600.0,11.9849,12.0787,11.9782,12.0653,137600.0
2011-09-07 10:50:00,18.0,18.12,17.99,18.11,83200.0,12.0653,12.1458,12.0586,12.1391,83200.0
2011-09-07 11:00:00,18.11,18.22,18.1,18.12,120800.0,12.1391,12.2128,12.1324,12.1458,120800.0
2011-09-07 11:10:00,18.13,18.22,18.13,18.2,121400.0,12.1525,12.2128,12.1525,12.1994,121400.0
2011-09-07 11:20:00,18.19,18.23,18.12,18.17,119000.0,12.1927,12.2195,12.1458,12.1793,119000.0
2011-09-07 11:30:00,18.18,18.18,18.13,18.13,47200.0,12.186,12.186,12.1525,12.1525,47200.0
2011-09-07 11:40:00,18.13,18.14,18.07,18.14,51600.0,12.1525,12.1592,12.1123,12.1592,51600.0
2011-09-07 11:50:00,18.13,18.14,18.1,18.1,47800.0,12.1525,12.1592,12.1324,12.1324,47800.0
2011-09-07 12:00:00,18.09,18.11,18.08,18.1,39000.0,12.1257,12.1391,12.119,12.1324,39000.0
2011-09-07 12:10:00,18.11,18.17,18.09,18.16,49400.0,12.1391,12.1793,12.1257,12.1726,49400.0
2011-09-07 12:20:00,18.16,18.16,18.1,18.15,71200.0,12.1726,12.1726,12.1324,12.1659,71200.0
2011-09-07 12:30:00,18.15,18.25,18.15,18.24,101400.0,12.1659,12.2329,12.1659,12.2262,101400.0
2011-09-07 12:40:00,18.24,18.34,18.24,18.3,123600.0,12.2262,12.2932,12.2262,12.2664,123600.0
2011-09-07 12:50:00,18.3,18.34,18.29,18.31,57400.0,12.2664,12.2932,12.2597,12.2731,57400.0
2011-09-07 13:00:00,18.31,18.38,18.3,18.36,74400.0,12.2731,12.32,12.2664,12.3066,74400.0
2011-09-07 13:10:00,18.36,18.41,18.36,18.41,42600.0,12.3066,12.3402,12.3066,12.3402,42600.0
2011-09-07 13:20:00,18.42,18.42,18.38,18.41,24000.0,12.3469,12.3469,12.32,12.3402,24000.0
2011-09-07 13:30:00,18.39,18.4,18.33,18.38,46400.0,12.3267,12.3334,12.2865,12.32,46400.0
2011-09-07 13:40:00,18.38,18.43,18.36,18.42,95400.0,12.32,12.3536,12.3066,12.3469,95400.0
2011-09-07 13:50:00,18.41,18.47,18.35,18.43,52000.0,12.3402,12.3804,12.2999,12.3536,52000.0
2011-09-07 14:00:00,18.43,18.46,18.39,18.42,55800.0,12.3536,12.3737,12.3267,12.3469,55800.0
2011-09-07 14:10:00,18.42,18.46,18.4,18.4,60000.0,12.3469,12.3737,12.3334,12.3334,60000.0
2011-09-07 14:20:00,18.4,18.4,18.34,18.35,103800.0,12.3334,12.3334,12.2932,12.2999,103800.0
2011-09-07 14:30:00,18.35,18.35,18.3,18.31,108400.0,12.2999,12.2999,12.2664,12.2731,108400.0
2011-09-07 14:40:00,18.31,18.35,18.31,18.34,83000.0,12.2731,12.2999,12.2731,12.2932,83000.0
2011-09-07 14:50:00,18.34,18.34,18.29,18.3,110600.0,12.2932,12.2932,12.2597,12.2664,110600.0
2011-09-07 15:00:00,18.31,18.32,18.23,18.25,75000.0,12.2731,12.2798,12.2195,12.2329,75000.0
2011-09-07 15:10:00,18.25,18.25,18.17,18.17,71800.0,12.2329,12.2329,12.1793,12.1793,71800.0
2011-09-07 15:20:00,18.17,18.17,18.11,18.15,111600.0,12.1793,12.1793,12.1391,12.1659,111600.0
2011-09-07 15:30:00,18.15,18.15,18.01,18.01,143600.0,12.1659,12.1659,12.072,12.072,143600.0
2011-09-07 15:40:00,18.01,18.05,18.0,18.03,175400.0,12.072,12.0988,12.0653,12.0854,175400.0
2011-09-07 15:50:00,18.03,18.18,17.99,18.13,593400.0,12.0854,12.186,12.0586,12.1525,593400.0
2011-09-08 09:30:00,18.08,18.73,17.79,18.68,187000.0,12.119,12.5546,11.9246,12.5211,187000.0
2011-09-08 09:40:00,18.68,18.98,18.65,18.8,222000.0,12.5211,12.7222,12.501,12.6016,222000.0
2011-09-08 09:50:00,18.79,18.95,18.45,18.57,172800.0,12.5949,12.7021,12.367,12.4474,172800.0
2011-09-08 10:00:00,18.55,18.61,18.36,18.58,128600.0,12.434,12.4742,12.3066,12.4541,128600.0
2011-09-08 10:10:00,18.56,18.66,18.45,18.63,117200.0,12.4407,12.5077,12.367,12.4876,117200.0
2011-09-08 10:20:00,18.63,18.73,18.59,18.73,69400.0,12.4876,12.5546,12.4608,12.5546,69400.0
2011-09-08 10:30:00,18.72,18.8,18.66,18.66,73400.0,12.5479,12.6016,12.5077,12.5077,73400.0
2011-09-08 10:40:00,18.7,18.76,18.67,18.69,50200.0,12.5345,12.5748,12.5144,12.5278,50200.0
2011-09-08 10:50:00,18.68,18.95,18.65,18.9,103800.0,12.5211,12.7021,12.501,12.6686,103800.0
2011-09-08 11:00:00,18.91,19.08,18.88,19.03,198400.0,12.6753,12.7892,12.6552,12.7557,198400.0
2011-09-08 11:10:00,19.03,19.03,18.87,18.96,118200.0,12.7557,12.7557,12.6485,12.7088,118200.0
2011-09-08 11:20:00,18.94,19.03,18.92,18.93,50600.0,12.6954,12.7557,12.682,12.6887,50600.0
2011-09-08 11:30:00,18.93,18.93,18.86,18.91,50600.0,12.6887,12.6887,12.6418,12.6753,50600.0
2011-09-08 11:40:00,18.91,18.99,18.91,18.96,38000.0,12.6753,12.7289,12.6753,12.7088,38000.0
2011-09-08 11:50:00,18.96,19.0,18.9,18.94,131000.0,12.7088,12.7356,12.6686,12.6954,131000.0
2011-09-08 12:00:00,18.93,18.93,18.79,18.82,90600.0,12.6887,12.6887,12.5949,12.615,90600.0
2011-09-08 12:10:00,18.81,18.9,18.81,18.84,49600.0,12.6083,12.6686,12.6083,12.6284,49600.0
2011-09-08 12:20:00,18.83,18.89,18.82,18.86,28800.0,12.6217,12.6619,12.615,12.6418,28800.0
2011-09-08 12:30:00,18.86,18.9,18.84,18.88,25800.0,12.6418,12.6686,12.6284,12.6552,25800.0
2011-09-08 12:40:00,18.86,18.9,18.83,18.88,52200.0,12.6418,12.6686,12.6217,12.6552,52200.0
2011-09-08 12:50:00,18.9,18.92,18.87,18.9,58000.0,12.6686,12.682,12.6485,12.6686,58000.0
2011-09-08 13:00:00,18.9,19.0,18.89,19.0,62600.0,12.6686,12.7356,12.6619,12.7356,62600.0
2011-09-08 13:10:00,19.0,19.0,18.94,18.99,44800.0,12.7356,12.7356,12.6954,12.7289,44800.0
2011-09-08 13:20:00,18.99,18.99,18.9,18.92,47000.0,12.7289,12.7289,12.6686,12.682,47000.0
2011-09-08 13:30:00,18.93,18.98,18.76,18.81,177400.0,12.6887,12.7222,12.5748,12.6083,177400.0
2011-09-08 13:40:00,18.83,18.83,18.63,18.69,81000.0,12.6217,12.6217,12.4876,12.5278,81000.0
2011-09-08 13:50:00,18.71,18.75,18.57,18.6,144000.0,12.5412,12.5681,12.4474,12.4675,144000.0
2011-09-08 14:00:00,18.58,18.67,18.55,18.66,44600.0,12.4541,12.5144,12.434,12.5077,44600.0
2011-09-08 14:10:00,18.65,18.74,18.65,18.7,37000.0,12.501,12.5613,12.501,12.5345,37000.0
2011-09-08 14:20:00,18.69,18.69,18.55,18.63,69000.0,12.5278,12.5278,12.434,12.4876,69000.0
2011-09-08 14:30:00,18.63,18.73,18.61,18.7,67000.0,12.4876,12.5546,12.4742,12.5345,67000.0
2011-09-08 14:40:00,18.7,18.77,18.7,18.75,71400.0,12.5345,12.5815,12.5345,12.5681,71400.0
2011-09-08 14:50:00,18.75,18.8,18.71,18.79,58200.0,12.5681,12.6016,12.5412,12.5949,58200.0
2011-09-08 15:00:00,18.79,18.81,18.73,18.75,121000.0,12.5949,12.6083,12.5546,12.5681,121000.0
2011-09-08 15:10:00,18.75,18.81,18.72,18.81,85800.0,12.5681,12.6083,12.5479,12.6083,85800.0
2011-09-08 15:20:00,18.8,18.93,18.8,18.93,133600.0,12.6016,12.6887,12.6016,12.6887,133600.0
2011-09-08 15:30:00,18.93,18.97,18.88,18.91,135400.0,12.6887,12.7155,12.6552,12.6753,135400.0
2011-09-08 15:40:00,18.91,18.98,18.88,18.93,169800.0,12.6753,12.7222,12.6552,12.6887,169800.0
2011-09-08 15:50:00,18.93,18.93,18.84,18.84,250000.0,12.6887,12.6887,12.6284,12.6284,250000.0
2011-09-09 09:30:00,18.31,18.32,17.97,18.23,235200.0,12.2731,12.2798,12.0452,12.2195,235200.0
2011-09-09 09:40:00,18.23,18.6,18.22,18.54,154800.0,12.2195,12.4675,12.2128,12.4273,154800.0
2011-09-09 09:50:00,18.53,18.53,18.28,18.43,85400.0,12.4206,12.4206,12.253,12.3536,85400.0
2011-09-09 10:00:00,18.41,18.45,18.34,18.36,96800.0,12.3402,12.367,12.2932,12.3066,96800.0
2011-09-09 10:10:00,18.38,18.4,18.28,18.39,97800.0,12.32,12.3334,12.253,12.3267,97800.0
2011-09-09 10:20:00,18.39,18.53,18.36,18.5,106400.0,12.3267,12.4206,12.3066,12.4005,106400.0
2011-09-09 10:30:00,18.5,18.63,18.47,18.61,210800.0,12.4005,12.4876,12.3804,12.4742,210800.0
2011-09-09 10:40:00,18.62,18.74,18.6,18.7,110400.0,12.4809,12.5613,12.4675,12.5345,110400.0
2011-09-09 10:50:00,18.69,18.73,18.6,18.66,107000.0,12.5278,12.5546,12.4675,12.5077,107000.0
2011-09-09 11:00:00,18.7,18.79,18.67,18.77,260000.0,12.5345,12.5949,12.5144,12.5815,260000.0
2011-09-09 11:10:00,18.79,18.89,18.61,18.67,280200.0,12.5949,12.6619,12.4742,12.5144,280200.0
2011-09-09 11:20:00,18.66,18.69,18.54,18.58,143800.0,12.5077,12.5278,12.4273,12.4541,143800.0
2011-09-09 11:30:00,18.58,18.66,18.54,18.6,95400.0,12.4541,12.5077,12.4273,12.4675,95400.0
2011-09-09 11:40:00,18.6,18.6,18.48,18.54,113200.0,12.4675,12.4675,12.3871,12.4273,113200.0
2011-09-09 11:50:00,18.52,18.6,18.45,18.53,207400.0,12.4139,12.4675,12.367,12.4206,207400.0
2011-09-09 12:00:00,18.53,18.55,18.43,18.52,139600.0,12.4206,12.434,12.3536,12.4139,139600.0
2011-09-09 12:10:00,18.52,18.54,18.46,18.5,150000.0,12.4139,12.4273,12.3737,12.4005,150000.0
2011-09-09 12:20:00,18.5,18.54,18.39,18.4,138400.0,12.4005,12.4273,12.3267,12.3334,138400.0
2011-09-09 12:30:00,18.39,18.4,18.25,18.28,159200.0,12.3267,12.3334,12.2329,12.253,159200.0
2011-09-09 12:40:00,18.27,18.3,18.25,18.28,82200.0,12.2463,12.2664,12.2329,12.253,82200.0
2011-09-09 12:50:00,18.29,18.43,18.29,18.4,103400.0,12.2597,12.3536,12.2597,12.3334,103400.0
2011-09-09 13:00:00,18.39,18.4,18.32,18.36,49800.0,12.3267,12.3334,12.2798,12.3066,49800.0
2011-09-09 13:10:00,18.4,18.49,18.35,18.37,47600.0,12.3334,12.3938,12.2999,12.3133,47600.0
2011-09-09 13:20:00,18.36,18.37,18.32,18.34,112600.0,12.3066,12.3133,12.2798,12.2932,112600.0
2011-09-09 13:30:00,18.33,18.34,18.25,18.27,85200.0,12.2865,12.2932,12.2329,12.2463,85200.0
2011-09-09 13:40:00,18.27,18.32,18.24,18.24,103400.0,12.2463,12.2798,12.2262,12.2262,103400.0
2011-09-09 13:50:00,18.24,18.28,18.18,18.2,66800.0,12.2262,12.253,12.186,12.1994,66800.0
2011-09-09 14:00:00,18.19,18.24,18.18,18.24,85200.0,12.1927,12.2262,12.186,12.2262,85200.0
2011-09-09 14:10:00,18.23,18.23,18.1,18.1,122200.0,12.2195,12.2195,12.1324,12.1324,122200.0
2011-09-09 14:20:00,18.1,18.16,18.02,18.04,102800.0,12.1324,12.1726,12.0787,12.0921,102800.0
2011-09-09 14:30:00,18.04,18.1,18.0,18.1,105600.0,12.0921,12.1324,12.0653,12.1324,105600.0
2011-09-09 14:40:00,18.1,18.18,18.09,18.11,72200.0,12.1324,12.186,12.1257,12.1391,72200.0
2011-09-09 14:50:00,18.13,18.16,18.11,18.15,90800.0,12.1525,12.1726,12.1391,12.1659,90800.0
2011-09-09 15:00:00,18.14,18.21,18.11,18.21,77200.0,12.1592,12.2061,12.1391,12.2061,77200.0
2011-09-09 15:10:00,18.22,18.22,18.11,18.16,95200.0,12.2128,12.2128,12.1391,12.1726,95200.0
2011-09-09 15:20:00,18.16,18.16,18.11,18.13,200200.0,12.1726,12.1726,12.1391,12.1525,200200.0
2011-09-09 15:30:00,18.13,18.18,18.11,18.18,196400.0,12.1525,12.186,12.1391,12.186,196400.0
2011-09-09 15:40:00,18.18,18.18,18.13,18.18,223600.0,12.186,12.186,12.1525,12.186,223600.0
2011-09-09 15:50:00,18.18,18.19,18.13,18.18,544400.0,12.186,12.1927,12.1525,12.186,544400.0
2011-09-12 09:30:00,17.67,17.99,17.45,17.93,256800.0,11.8441,12.0586,11.6967,12.0184,256800.0
2011-09-12 09:40:00,17.93,18.13,17.93,18.09,84000.0,12.0184,12.1525,12.0184,12.1257,84000.0
2011-09-12 09:50:00,18.07,18.25,18.0,18.05,97600.0,12.1123,12.2329,12.0653,12.0988,97600.0
2011-09-12 10:00:00,18.06,18.44,18.06,18.42,169000.0,12.1055,12.3603,12.1055,12.3469,169000.0
2011-09-12 10:10:00,18.42,18.44,18.25,18.27,81200.0,12.3469,12.3603,12.2329,12.2463,81200.0
2011-09-12 10:20:00,18.28,18.33,18.23,18.25,61000.0,12.253,12.2865,12.2195,12.2329,61000.0
2011-09-12 10:30:00,18.25,18.28,18.15,18.28,156400.0,12.2329,12.253,12.1659,12.253,156400.0
2011-09-12 10:40:00,18.27,18.28,18.12,18.15,106600.0,12.2463,12.253,12.1458,12.1659,106600.0
2011-09-12 10:50:00,18.15,18.23,18.14,18.18,134600.0,12.1659,12.2195,12.1592,12.186,134600.0
2011-09-12 11:00:00,18.18,18.3,18.18,18.3,47800.0,12.186,12.2664,12.186,12.2664,47800.0
2011-09-12 11:10:00,18.31,18.39,18.29,18.35,63400.0,12.2731,12.3267,12.2597,12.2999,63400.0
2011-09-12 11:20:00,18.35,18.37,18.29,18.3,61600.0,12.2999,12.3133,12.2597,12.2664,61600.0
2011-09-12 11:30:00,18.29,18.36,18.28,18.35,111000.0,12.2597,12.3066,12.253,12.2999,111000.0
2011-09-12 11:40:00,18.35,18.43,18.33,18.42,122000.0,12.2999,12.3536,12.2865,12.3469,122000.0
2011-09-12 11:50:00,18.43,18.43,18.32,18.35,122800.0,12.3536,12.3536,12.2798,12.2999,122800.0
2011-09-12 12:00:00,18.34,18.36,18.21,18.22,136000.0,12.2932,12.3066,12.2061,12.2128,136000.0
2011-09-12 12:10:00,18.22,18.24,18.05,18.07,88400.0,12.2128,12.2262,12.0988,12.1123,88400.0
2011-09-12 12:20:00,18.07,18.07,17.89,17.99,125200.0,12.1123,12.1123,11.9916,12.0586,125200.0
2011-09-12 12:30:00,17.99,17.99,17.93,17.97,43400.0,12.0586,12.0586,12.0184,12.0452,43400.0
2011-09-12 12:40:00,17.96,17.97,17.9,17.9,26400.0,12.0385,12.0452,11.9983,11.9983,26400.0
2011-09-12 12:50:00,17.9,17.93,17.86,17.86,40400.0,11.9983,12.0184,11.9715,11.9715,40400.0
2011-09-12 13:00:00,17.87,17.97,17.86,17.91,39400.0,11.9782,12.0452,11.9715,12.005,39400.0
2011-09-12 13:10:00,17.91,17.98,17.86,17.91,38200.0,12.005,12.0519,11.9715,12.005,38200.0
2011-09-12 13:20:00,17.91,17.94,17.85,17.92,69800.0,12.005,12.0251,11.9648,12.0117,69800.0
2011-09-12 13:30:00,17.93,17.95,17.79,17.8,39800.0,12.0184,12.0318,11.9246,11.9313,39800.0
2011-09-12 13:40:00,17.81,17.86,17.79,17.86,53400.0,11.938,11.9715,11.9246,11.9715,53400.0
2011-09-12 13:50:00,17.86,17.93,17.84,17.91,64000.0,11.9715,12.0184,11.9581,12.005,64000.0
2011-09-12 14:00:00,17.92,17.93,17.79,17.79,48600.0,12.0117,12.0184,11.9246,11.9246,48600.0
2011-09-12 14:10:00,17.8,17.8,17.75,17.76,57200.0,11.9313,11.9313,11.8978,11.9045,57200.0
2011-09-12 14:20:00,17.78,17.85,17.76,17.84,34200.0,11.9179,11.9648,11.9045,11.9581,34200.0
2011-09-12 14:30:00,17.84,18.02,17.82,17.95,72200.0,11.9581,12.0787,11.9447,12.0318,72200.0
2011-09-12 14:40:00,17.96,18.07,17.96,17.98,71400.0,12.0385,12.1123,12.0385,12.0519,71400.0
2011-09-12 14:50:00,17.98,17.99,17.89,17.91,86800.0,12.0519,12.0586,11.9916,12.005,86800.0
2011-09-12 15:00:00,17.9,17.93,17.87,17.87,115400.0,11.9983,12.0184,11.9782,11.9782,115400.0
2011-09-12 15:10:00,17.88,17.92,17.83,17.88,127800.0,11.9849,12.0117,11.9514,11.9849,127800.0
2011-09-12 15:20:00,17.89,18.09,17.85,18.08,91600.0,11.9916,12.1257,11.9648,12.119,91600.0
2011-09-12 15:30:00,18.08,18.14,18.08,18.13,79600.0,12.119,12.1592,12.119,12.1525,79600.0
2011-09-12 15:40:00,18.12,18.25,18.11,18.23,94400.0,12.1458,12.2329,12.1391,12.2195,94400.0
2011-09-12 15:50:00,18.22,18.38,18.22,18.33,319600.0,12.2128,12.32,12.2128,12.2865,319600.0
2011-09-13 09:30:00,18.2,18.32,17.86,17.86,134000.0,12.1994,12.2798,11.9715,11.9715,134000.0
2011-09-13 09:40:00,17.83,18.04,17.81,18.04,188600.0,11.9514,12.0921,11.938,12.0921,188600.0
2011-09-13 09:50:00,18.03,18.08,18.0,18.0,338000.0,12.0854,12.119,12.0653,12.0653,338000.0
2011-09-13 10:00:00,18.0,18.05,17.92,17.96,211800.0,12.0653,12.0988,12.0117,12.0385,211800.0
2011-09-13 10:10:00,17.95,17.97,17.71,17.74,130400.0,12.0318,12.0452,11.8709,11.8911,130400.0
2011-09-13 10:20:00,17.74,17.74,17.46,17.62,457000.0,11.8911,11.8911,11.7034,11.8106,457000.0
2011-09-13 10:30:00,17.63,17.64,17.22,17.4,617000.0,11.8173,11.824,11.5425,11.6632,617000.0
2011-09-13 10:40:00,17.38,17.61,17.36,17.5,395200.0,11.6497,11.8039,11.6363,11.7302,395200.0
2011-09-13 10:50:00,17.49,17.55,17.39,17.43,429800.0,11.7235,11.7637,11.6564,11.6833,429800.0
2011-09-13 11:00:00,17.43,17.52,17.37,17.41,257800.0,11.6833,11.7436,11.643,11.6699,257800.0
2011-09-13 11:10:00,17.41,17.53,17.39,17.52,304800.0,11.6699,11.7503,11.6564,11.7436,304800.0
2011-09-13 11:20:00,17.52,17.55,17.45,17.53,191400.0,11.7436,11.7637,11.6967,11.7503,191400.0
2011-09-13 11:30:00,17.54,17.68,17.52,17.65,153200.0,11.757,11.8508,11.7436,11.8307,153200.0
2011-09-13 11:40:00,17.65,17.75,17.65,17.68,94000.0,11.8307,11.8978,11.8307,11.8508,94000.0
2011-09-13 11:50:00,17.68,17.75,17.63,17.7,80800.0,11.8508,11.8978,11.8173,11.8642,80800.0
2011-09-13 12:00:00,17.7,17.75,17.65,17.66,209800.0,11.8642,11.8978,11.8307,11.8374,209800.0
2011-09-13 12:10:00,17.67,17.73,17.63,17.71,62200.0,11.8441,11.8843,11.8173,11.8709,62200.0
2011-09-13 12:20:00,17.71,17.78,17.66,17.71,106400.0,11.8709,11.9179,11.8374,11.8709,106400.0
2011-09-13 12:30:00,17.7,17.7,17.57,17.67,80600.0,11.8642,11.8642,11.7771,11.8441,80600.0
2011-09-13 12:40:00,17.68,17.77,17.66,17.74,62800.0,11.8508,11.9112,11.8374,11.8911,62800.0
2011-09-13 12:50:00,17.74,17.76,17.72,17.74,46200.0,11.8911,11.9045,11.8776,11.8911,46200.0
2011-09-13 13:00:00,17.75,17.85,17.75,17.78,51200.0,11.8978,11.9648,11.8978,11.9179,51200.0
2011-09-13 13:10:00,17.79,17.8,17.75,17.8,54400.0,11.9246,11.9313,11.8978,11.9313,54400.0
2011-09-13 13:20:00,17.79,17.83,17.79,17.8,46000.0,11.9246,11.9514,11.9246,11.9313,46000.0
2011-09-13 13:30:00,17.79,17.79,17.71,17.74,46800.0,11.9246,11.9246,11.8709,11.8911,46800.0
2011-09-13 13:40:00,17.74,17.88,17.72,17.87,52600.0,11.8911,11.9849,11.8776,11.9782,52600.0
2011-09-13 13:50:00,17.88,17.93,17.86,17.93,116000.0,11.9849,12.0184,11.9715,12.0184,116000.0
2011-09-13 14:00:00,17.92,17.94,17.88,17.9,72800.0,12.0117,12.0251,11.9849,11.9983,72800.0
2011-09-13 14:10:00,17.9,17.92,17.86,17.86,51200.0,11.9983,12.0117,11.9715,11.9715,51200.0
2011-09-13 14:20:00,17.87,17.98,17.86,17.97,47800.0,11.9782,12.0519,11.9715,12.0452,47800.0
2011-09-13 14:30:00,17.97,17.97,17.91,17.91,72000.0,12.0452,12.0452,12.005,12.005,72000.0
2011-09-13 14:40:00,17.91,17.92,17.78,17.78,77600.0,12.005,12.0117,11.9179,11.9179,77600.0
2011-09-13 14:50:00,17.78,17.86,17.77,17.81,162200.0,11.9179,11.9715,11.9112,11.938,162200.0
2011-09-13 15:00:00,17.8,17.86,17.72,17.75,102200.0,11.9313,11.9715,11.8776,11.8978,102200.0
2011-09-13 15:10:00,17.75,17.75,17.6,17.63,147400.0,11.8978,11.8978,11.7972,11.8173,147400.0
2011-09-13 15:20:00,17.63,17.7,17.57,17.68,207600.0,11.8173,11.8642,11.7771,11.8508,207600.0
2011-09-13 15:30:00,17.68,17.74,17.6,17.62,235600.0,11.8508,11.8911,11.7972,11.8106,235600.0
2011-09-13 15:40:00,17.62,17.68,17.55,17.63,155200.0,11.8106,11.8508,11.7637,11.8173,155200.0
2011-09-13 15:50:00,17.63,17.69,17.56,17.67,448800.0,11.8173,11.8575,11.7704,11.8441,448800.0
2011-09-14 09:30:00,17.62,17.62,17.47,17.54,80000.0,11.8106,11.8106,11.7101,11.757,80000.0
2011-09-14 09:40:00,17.59,17.65,17.38,17.56,139400.0,11.7905,11.8307,11.6497,11.7704,139400.0
2011-09-14 09:50:00,17.56,17.6,17.41,17.42,69600.0,11.7704,11.7972,11.6699,11.6766,69600.0
2011-09-14 10:00:00,17.43,17.48,17.34,17.39,93000.0,11.6833,11.7168,11.6229,11.6564,93000.0
2011-09-14 10:10:00,17.39,17.5,17.3,17.31,129200.0,11.6564,11.7302,11.5961,11.6028,129200.0
2011-09-14 10:20:00,17.32,17.42,17.29,17.38,110800.0,11.6095,11.6766,11.5894,11.6497,110800.0
2011-09-14 10:30:00,17.36,17.36,17.3,17.31,40400.0,11.6363,11.6363,11.5961,11.6028,40400.0
2011-09-14 10:40:00,17.32,17.35,17.29,17.31,55000.0,11.6095,11.6296,11.5894,11.6028,55000.0
2011-09-14 10:50:00,17.31,17.34,17.27,17.34,89200.0,11.6028,11.6229,11.576,11.6229,89200.0
2011-09-14 11:00:00,17.33,17.41,17.3,17.35,147600.0,11.6162,11.6699,11.5961,11.6296,147600.0
2011-09-14 11:10:00,17.35,17.38,17.33,17.36,38200.0,11.6296,11.6497,11.6162,11.6363,38200.0
2011-09-14 11:20:00,17.36,17.39,17.34,17.36,169800.0,11.6363,11.6564,11.6229,11.6363,169800.0
2011-09-14 11:30:00,17.36,17.41,17.36,17.4,215400.0,11.6363,11.6699,11.6363,11.6632,215400.0
2011-09-14 11:40:00,17.4,17.43,17.38,17.4,163200.0,11.6632,11.6833,11.6497,11.6632,163200.0
2011-09-14 11:50:00,17.41,17.41,17.36,17.4,180800.0,11.6699,11.6699,11.6363,11.6632,180800.0
2011-09-14 12:00:00,17.4,17.42,17.36,17.39,126600.0,11.6632,11.6766,11.6363,11.6564,126600.0
2011-09-14 12:10:00,17.39,17.41,17.32,17.34,111600.0,11.6564,11.6699,11.6095,11.6229,111600.0
2011-09-14 12:20:00,17.35,17.35,17.23,17.25,146200.0,11.6296,11.6296,11.5492,11.5626,146200.0
2011-09-14 12:30:00,17.25,17.35,17.25,17.34,109000.0,11.5626,11.6296,11.5626,11.6229,109000.0
2011-09-14 12:40:00,17.35,17.41,17.34,17.34,90400.0,11.6296,11.6699,11.6229,11.6229,90400.0
2011-09-14 12:50:00,17.35,17.35,17.3,17.32,53200.0,11.6296,11.6296,11.5961,11.6095,53200.0
2011-09-14 13:00:00,17.31,17.32,17.25,17.27,180400.0,11.6028,11.6095,11.5626,11.576,180400.0
2011-09-14 13:10:00,17.26,17.34,17.26,17.3,155400.0,11.5693,11.6229,11.5693,11.5961,155400.0
2011-09-14 13:20:00,17.3,17.36,17.3,17.35,168000.0,11.5961,11.6363,11.5961,11.6296,168000.0
2011-09-14 13:30:00,17.35,17.39,17.33,17.39,146400.0,11.6296,11.6564,11.6162,11.6564,146400.0
2011-09-14 13:40:00,17.39,17.41,17.28,17.29,153600.0,11.6564,11.6699,11.5827,11.5894,153600.0
2011-09-14 13:50:00,17.29,17.35,17.25,17.27,288400.0,11.5894,11.6296,11.5626,11.576,288400.0
2011-09-14 14:00:00,17.25,17.37,17.25,17.33,251800.0,11.5626,11.643,11.5626,11.6162,251800.0
2011-09-14 14:10:00,17.33,17.41,17.33,17.38,205000.0,11.6162,11.6699,11.6162,11.6497,205000.0
2011-09-14 14:20:00,17.39,17.48,17.38,17.45,266000.0,11.6564,11.7168,11.6497,11.6967,266000.0
2011-09-14 14:30:00,17.46,17.55,17.45,17.45,223600.0,11.7034,11.7637,11.6967,11.6967,223600.0
2011-09-14 14:40:00,17.45,17.49,17.43,17.45,157600.0,11.6967,11.7235,11.6833,11.6967,157600.0
2011-09-14 14:50:00,17.45,17.45,17.43,17.45,154200.0,11.6967,11.6967,11.6833,11.6967,154200.0
2011-09-14 15:00:00,17.45,17.49,17.41,17.44,526400.0,11.6967,11.7235,11.6699,11.69,526400.0
2011-09-14 15:10:00,17.45,17.58,17.44,17.58,184600.0,11.6967,11.7838,11.69,11.7838,184600.0
2011-09-14 15:20:00,17.57,17.65,17.54,17.61,117600.0,11.7771,11.8307,11.757,11.8039,117600.0
2011-09-14 15:30:00,17.6,17.66,17.6,17.6,347000.0,11.7972,11.8374,11.7972,11.7972,347000.0
2011-09-14 15:40:00,17.6,17.62,17.57,17.59,421800.0,11.7972,11.8106,11.7771,11.7905,421800.0
2011-09-14 15:50:00,17.6,17.62,17.5,17.52,975400.0,11.7972,11.8106,11.7302,11.7436,975400.0
2011-09-15 09:30:00,17.94,18.23,17.84,18.16,479000.0,12.0251,12.2195,11.9581,12.1726,479000.0
2011-09-15 09:40:00,18.16,18.35,18.07,18.24,256400.0,12.1726,12.2999,12.1123,12.2262,256400.0
2011-09-15 09:50:00,18.21,18.26,18.1,18.11,299600.0,12.2061,12.2396,12.1324,12.1391,299600.0
2011-09-15 10:00:00,18.11,18.48,18.06,18.41,443200.0,12.1391,12.3871,12.1055,12.3402,443200.0
2011-09-15 10:10:00,18.41,18.41,18.22,18.29,235800.0,12.3402,12.3402,12.2128,12.2597,235800.0
2011-09-15 10:20:00,18.29,18.33,18.09,18.11,155600.0,12.2597,12.2865,12.1257,12.1391,155600.0
2011-09-15 10:30:00,18.1,18.1,17.87,17.87,91800.0,12.1324,12.1324,11.9782,11.9782,91800.0
2011-09-15 10:40:00,17.86,18.02,17.85,18.0,99400.0,11.9715,12.0787,11.9648,12.0653,99400.0
2011-09-15 10:50:00,17.99,18.04,17.92,17.97,59800.0,12.0586,12.0921,12.0117,12.0452,59800.0
2011-09-15 11:00:00,17.96,18.03,17.85,18.0,74000.0,12.0385,12.0854,11.9648,12.0653,74000.0
2011-09-15 11:10:00,17.99,18.02,17.91,18.0,91400.0,12.0586,12.0787,12.005,12.0653,91400.0
2011-09-15 11:20:00,18.0,18.04,17.9,17.99,66200.0,12.0653,12.0921,11.9983,12.0586,66200.0
2011-09-15 11:30:00,18.0,18.02,17.9,17.92,137800.0,12.0653,12.0787,11.9983,12.0117,137800.0
2011-09-15 11:40:00,17.93,17.99,17.9,17.91,52400.0,12.0184,12.0586,11.9983,12.005,52400.0
2011-09-15 11:50:00,17.93,17.95,17.82,17.82,66000.0,12.0184,12.0318,11.9447,11.9447,66000.0
2011-09-15 12:00:00,17.82,17.82,17.65,17.75,142800.0,11.9447,11.9447,11.8307,11.8978,142800.0
2011-09-15 12:10:00,17.75,17.89,17.75,17.88,94000.0,11.8978,11.9916,11.8978,11.9849,94000.0
2011-09-15 12:20:00,17.88,17.93,17.84,17.92,89800.0,11.9849,12.0184,11.9581,12.0117,89800.0
2011-09-15 12:30:00,17.92,18.01,17.91,17.97,106200.0,12.0117,12.072,12.005,12.0452,106200.0
2011-09-15 12:40:00,17.97,18.06,17.97,17.98,92000.0,12.0452,12.1055,12.0452,12.0519,92000.0
2011-09-15 12:50:00,17.98,18.01,17.96,17.97,97800.0,12.0519,12.072,12.0385,12.0452,97800.0
2011-09-15 13:00:00,17.97,18.0,17.93,17.93,131400.0,12.0452,12.0653,12.0184,12.0184,131400.0
2011-09-15 13:10:00,17.96,17.99,17.93,17.95,183200.0,12.0385,12.0586,12.0184,12.0318,183200.0
2011-09-15 13:20:00,17.95,17.99,17.91,17.94,132400.0,12.0318,12.0586,12.005,12.0251,132400.0
2011-09-15 13:30:00,17.94,17.95,17.89,17.92,119800.0,12.0251,12.0318,11.9916,12.0117,119800.0
2011-09-15 13:40:00,17.92,17.93,17.85,17.91,185000.0,12.0117,12.0184,11.9648,12.005,185000.0
2011-09-15 13:50:00,17.91,17.91,17.87,17.9,148000.0,12.005,12.005,11.9782,11.9983,148000.0
2011-09-15 14:00:00,17.9,17.93,17.86,17.89,172200.0,11.9983,12.0184,11.9715,11.9916,172200.0
2011-09-15 14:10:00,17.89,17.9,17.84,17.88,206800.0,11.9916,11.9983,11.9581,11.9849,206800.0
2011-09-15 14:20:00,17.88,17.91,17.84,17.88,133800.0,11.9849,12.005,11.9581,11.9849,133800.0
2011-09-15 14:30:00,17.88,17.91,17.88,17.89,93400.0,11.9849,12.005,11.9849,11.9916,93400.0
2011-09-15 14:40:00,17.9,17.91,17.85,17.86,76200.0,11.9983,12.005,11.9648,11.9715,76200.0
2011-09-15 14:50:00,17.86,17.86,17.77,17.78,90000.0,11.9715,11.9715,11.9112,11.9179,90000.0
2011-09-15 15:00:00,17.77,17.85,17.77,17.8,78200.0,11.9112,11.9648,11.9112,11.9313,78200.0
2011-09-15 15:10:00,17.8,17.8,17.72,17.72,56600.0,11.9313,11.9313,11.8776,11.8776,56600.0
2011-09-15 15:20:00,17.72,17.73,17.61,17.65,117800.0,11.8776,11.8843,11.8039,11.8307,117800.0
2011-09-15 15:30:00,17.64,17.7,17.64,17.68,180800.0,11.824,11.8642,11.824,11.8508,180800.0
2011-09-15 15:40:00,17.68,17.72,17.62,17.67,150600.0,11.8508,11.8776,11.8106,11.8441,150600.0
2011-09-15 15:50:00,17.68,17.72,17.67,17.7,279000.0,11.8508,11.8776,11.8441,11.8642,279000.0
2011-09-16 09:30:00,17.77,17.77,17.59,17.7,1140800.0,11.9112,11.9112,11.7905,11.8642,1140800.0
2011-09-16 09:40:00,17.7,17.75,17.65,17.72,160200.0,11.8642,11.8978,11.8307,11.8776,160200.0
2011-09-16 09:50:00,17.71,17.84,17.68,17.75,131800.0,11.8709,11.9581,11.8508,11.8978,131800.0
2011-09-16 10:00:00,17.75,17.79,17.67,17.73,144000.0,11.8978,11.9246,11.8441,11.8843,144000.0
2011-09-16 10:10:00,17.73,17.79,17.71,17.72,189600.0,11.8843,11.9246,11.8709,11.8776,189600.0
2011-09-16 10:20:00,17.72,17.79,17.71,17.75,268000.0,11.8776,11.9246,11.8709,11.8978,268000.0
2011-09-16 10:30:00,17.76,17.77,17.63,17.64,107400.0,11.9045,11.9112,11.8173,11.824,107400.0
2011-09-16 10:40:00,17.64,17.67,17.53,17.55,94200.0,11.824,11.8441,11.7503,11.7637,94200.0
2011-09-16 10:50:00,17.55,17.62,17.51,17.52,72200.0,11.7637,11.8106,11.7369,11.7436,72200.0
2011-09-16 11:00:00,17.52,17.54,17.48,17.52,93000.0,11.7436,11.757,11.7168,11.7436,93000.0
2011-09-16 11:10:00,17.51,17.53,17.48,17.5,65200.0,11.7369,11.7503,11.7168,11.7302,65200.0
2011-09-16 11:20:00,17.5,17.52,17.49,17.5,58000.0,11.7302,11.7436,11.7235,11.7302,58000.0
2011-09-16 11:30:00,17.51,17.58,17.47,17.56,62400.0,11.7369,11.7838,11.7101,11.7704,62400.0
2011-09-16 11:40:00,17.55,17.69,17.55,17.65,170800.0,11.7637,11.8575,11.7637,11.8307,170800.0
2011-09-16 11:50:00,17.65,17.67,17.63,17.64,36200.0,11.8307,11.8441,11.8173,11.824,36200.0
2011-09-16 12:00:00,17.64,17.67,17.61,17.63,122400.0,11.824,11.8441,11.8039,11.8173,122400.0
2011-09-16 12:10:00,17.63,17.65,17.61,17.62,40200.0,11.8173,11.8307,11.8039,11.8106,40200.0
2011-09-16 12:20:00,17.61,17.62,17.58,17.62,21800.0,11.8039,11.8106,11.7838,11.8106,21800.0
2011-09-16 12:30:00,17.62,17.66,17.61,17.66,101200.0,11.8106,11.8374,11.8039,11.8374,101200.0
2011-09-16 12:40:00,17.66,17.68,17.64,17.67,67200.0,11.8374,11.8508,11.824,11.8441,67200.0
2011-09-16 12:50:00,17.67,17.68,17.61,17.61,56400.0,11.8441,11.8508,11.8039,11.8039,56400.0
2011-09-16 13:00:00,17.61,17.61,17.54,17.54,37800.0,11.8039,11.8039,11.757,11.757,37800.0
2011-09-16 13:10:00,17.54,17.56,17.52,17.53,18200.0,11.757,11.7704,11.7436,11.7503,18200.0
2011-09-16 13:20:00,17.54,17.54,17.52,17.53,10600.0,11.757,11.757,11.7436,11.7503,10600.0
2011-09-16 13:30:00,17.54,17.54,17.48,17.5,109800.0,11.757,11.757,11.7168,11.7302,109800.0
2011-09-16 13:40:00,17.49,17.51,17.48,17.5,45600.0,11.7235,11.7369,11.7168,11.7302,45600.0
2011-09-16 13:50:00,17.5,17.55,17.49,17.52,25600.0,11.7302,11.7637,11.7235,11.7436,25600.0
2011-09-16 14:00:00,17.52,17.56,17.52,17.53,32600.0,11.7436,11.7704,11.7436,11.7503,32600.0
2011-09-16 14:10:00,17.53,17.54,17.5,17.5,26400.0,11.7503,11.757,11.7302,11.7302,26400.0
2011-09-16 14:20:00,17.5,17.53,17.5,17.5,24400.0,11.7302,11.7503,11.7302,11.7302,24400.0
2011-09-16 14:30:00,17.51,17.53,17.49,17.5,57200.0,11.7369,11.7503,11.7235,11.7302,57200.0
2011-09-16 14:40:00,17.5,17.52,17.48,17.5,61600.0,11.7302,11.7436,11.7168,11.7302,61600.0
2011-09-16 14:50:00,17.5,17.52,17.49,17.5,40200.0,11.7302,11.7436,11.7235,11.7302,40200.0
2011-09-16 15:00:00,17.5,17.52,17.43,17.43,78600.0,11.7302,11.7436,11.6833,11.6833,78600.0
2011-09-16 15:10:00,17.43,17.55,17.43,17.53,137600.0,11.6833,11.7637,11.6833,11.7503,137600.0
2011-09-16 15:20:00,17.54,17.55,17.53,17.53,103000.0,11.757,11.7637,11.7503,11.7503,103000.0
2011-09-16 15:30:00,17.53,17.55,17.5,17.5,117200.0,11.7503,11.7637,11.7302,11.7302,117200.0
2011-09-16 15:40:00,17.5,17.56,17.5,17.54,255000.0,11.7302,11.7704,11.7302,11.757,255000.0
2011-09-16 15:50:00,17.53,17.56,17.5,17.55,479600.0,11.7503,11.7704,11.7302,11.7637,479600.0
2011-09-19 09:30:00,17.09,17.23,17.0,17.2,153200.0,11.4554,11.5492,11.395,11.5291,153200.0
2011-09-19 09:40:00,17.21,17.28,17.09,17.21,93000.0,11.5358,11.5827,11.4554,11.5358,93000.0
2011-09-19 09:50:00,17.23,17.27,17.02,17.03,74800.0,11.5492,11.576,11.4084,11.4151,74800.0
2011-09-19 10:00:00,17.02,17.1,16.96,16.97,212800.0,11.4084,11.4621,11.3682,11.3749,212800.0
2011-09-19 10:10:00,16.95,16.97,16.8,16.82,134000.0,11.3615,11.3749,11.261,11.2744,134000.0
2011-09-19 10:20:00,16.82,16.86,16.76,16.83,113200.0,11.2744,11.3012,11.2342,11.2811,113200.0
2011-09-19 10:30:00,16.83,17.0,16.83,16.89,70800.0,11.2811,11.395,11.2811,11.3213,70800.0
2011-09-19 10:40:00,16.89,16.97,16.87,16.97,72400.0,11.3213,11.3749,11.3079,11.3749,72400.0
2011-09-19 10:50:00,16.95,16.98,16.95,16.98,85400.0,11.3615,11.3816,11.3615,11.3816,85400.0
2011-09-19 11:00:00,16.97,17.0,16.92,16.98,147800.0,11.3749,11.395,11.3414,11.3816,147800.0
2011-09-19 11:10:00,16.97,16.98,16.95,16.97,36000.0,11.3749,11.3816,11.3615,11.3749,36000.0
2011-09-19 11:20:00,16.97,17.03,16.97,17.02,61200.0,11.3749,11.4151,11.3749,11.4084,61200.0
2011-09-19 11:30:00,17.0,17.01,16.97,17.01,71600.0,11.395,11.4017,11.3749,11.4017,71600.0
2011-09-19 11:40:00,17.02,17.1,16.98,17.1,59000.0,11.4084,11.4621,11.3816,11.4621,59000.0
2011-09-19 11:50:00,17.1,17.1,17.0,17.03,52600.0,11.4621,11.4621,11.395,11.4151,52600.0
2011-09-19 12:00:00,17.03,17.03,16.99,16.99,29600.0,11.4151,11.4151,11.3883,11.3883,29600.0
2011-09-19 12:10:00,17.0,17.0,16.86,16.88,92000.0,11.395,11.395,11.3012,11.3146,92000.0
2011-09-19 12:20:00,16.88,16.9,16.83,16.83,37600.0,11.3146,11.328,11.2811,11.2811,37600.0
2011-09-19 12:30:00,16.83,16.85,16.77,16.77,95600.0,11.2811,11.2945,11.2409,11.2409,95600.0
2011-09-19 12:40:00,16.78,16.78,16.71,16.73,83400.0,11.2476,11.2476,11.2006,11.2141,83400.0
2011-09-19 12:50:00,16.73,16.73,16.61,16.61,128200.0,11.2141,11.2141,11.1336,11.1336,128200.0
2011-09-19 13:00:00,16.62,16.64,16.58,16.63,62400.0,11.1403,11.1537,11.1135,11.147,62400.0
2011-09-19 13:10:00,16.63,16.64,16.58,16.61,79400.0,11.147,11.1537,11.1135,11.1336,79400.0
2011-09-19 13:20:00,16.6,16.61,16.57,16.58,158400.0,11.1269,11.1336,11.1068,11.1135,158400.0
2011-09-19 13:30:00,16.58,16.62,16.55,16.59,84000.0,11.1135,11.1403,11.0934,11.1202,84000.0
2011-09-19 13:40:00,16.59,16.65,16.58,16.63,70000.0,11.1202,11.1604,11.1135,11.147,70000.0
2011-09-19 13:50:00,16.63,16.63,16.56,16.61,124200.0,11.147,11.147,11.1001,11.1336,124200.0
2011-09-19 14:00:00,16.61,16.63,16.56,16.6,117200.0,11.1336,11.147,11.1001,11.1269,117200.0
2011-09-19 14:10:00,16.6,16.73,16.59,16.72,138000.0,11.1269,11.2141,11.1202,11.2074,138000.0
2011-09-19 14:20:00,16.71,16.73,16.67,16.68,89800.0,11.2006,11.2141,11.1738,11.1805,89800.0
2011-09-19 14:30:00,16.68,16.75,16.68,16.75,114800.0,11.1805,11.2275,11.1805,11.2275,114800.0
2011-09-19 14:40:00,16.75,16.79,16.72,16.79,129800.0,11.2275,11.2543,11.2074,11.2543,129800.0
2011-09-19 14:50:00,16.79,16.84,16.78,16.82,267200.0,11.2543,11.2878,11.2476,11.2744,267200.0
2011-09-19 15:00:00,16.82,16.83,16.78,16.82,98800.0,11.2744,11.2811,11.2476,11.2744,98800.0
2011-09-19 15:10:00,16.82,16.86,16.8,16.82,235200.0,11.2744,11.3012,11.261,11.2744,235200.0
2011-09-19 15:20:00,16.83,16.88,16.8,16.83,200600.0,11.2811,11.3146,11.261,11.2811,200600.0
2011-09-19 15:30:00,16.83,16.93,16.82,16.89,218000.0,11.2811,11.3481,11.2744,11.3213,218000.0
2011-09-19 15:40:00,16.9,16.93,16.8,16.83,226600.0,11.328,11.3481,11.261,11.2811,226600.0
2011-09-19 15:50:00,16.83,16.86,16.77,16.78,527200.0,11.2811,11.3012,11.2409,11.2476,527200.0
2011-09-20 09:30:00,16.79,16.92,16.75,16.86,77200.0,11.2543,11.3414,11.2275,11.3012,77200.0
2011-09-20 09:40:00,16.84,16.96,16.84,16.96,33400.0,11.2878,11.3682,11.2878,11.3682,33400.0
2011-09-20 09:50:00,16.93,17.0,16.93,16.94,117000.0,11.3481,11.395,11.3481,11.3548,117000.0
2011-09-20 10:00:00,16.94,16.97,16.91,16.95,103200.0,11.3548,11.3749,11.3347,11.3615,103200.0
2011-09-20 10:10:00,16.95,16.97,16.9,16.96,96000.0,11.3615,11.3749,11.328,11.3682,96000.0
2011-09-20 10:20:00,16.97,16.99,16.95,16.97,101600.0,11.3749,11.3883,11.3615,11.3749,101600.0
2011-09-20 10:30:00,16.97,17.07,16.95,17.06,69400.0,11.3749,11.442,11.3615,11.4353,69400.0
2011-09-20 10:40:00,17.06,17.11,16.97,16.99,101200.0,11.4353,11.4688,11.3749,11.3883,101200.0
2011-09-20 10:50:00,17.0,17.03,16.95,16.97,94400.0,11.395,11.4151,11.3615,11.3749,94400.0
2011-09-20 11:00:00,16.98,17.04,16.98,17.03,96800.0,11.3816,11.4218,11.3816,11.4151,96800.0
2011-09-20 11:10:00,17.03,17.08,17.0,17.06,185000.0,11.4151,11.4487,11.395,11.4353,185000.0
2011-09-20 11:20:00,17.06,17.08,17.0,17.05,137800.0,11.4353,11.4487,11.395,11.4285,137800.0
2011-09-20 11:30:00,17.05,17.07,17.0,17.03,45400.0,11.4285,11.442,11.395,11.4151,45400.0
2011-09-20 11:40:00,17.03,17.07,17.0,17.06,60800.0,11.4151,11.442,11.395,11.4353,60800.0
2011-09-20 11:50:00,17.06,17.1,17.04,17.08,35000.0,11.4353,11.4621,11.4218,11.4487,35000.0
2011-09-20 12:00:00,17.06,17.07,17.0,17.02,35000.0,11.4353,11.442,11.395,11.4084,35000.0
2011-09-20 12:10:00,17.03,17.03,17.01,17.03,67400.0,11.4151,11.4151,11.4017,11.4151,67400.0
2011-09-20 12:20:00,17.03,17.04,17.02,17.02,27600.0,11.4151,11.4218,11.4084,11.4084,27600.0
2011-09-20 12:30:00,17.02,17.02,16.92,16.92,22800.0,11.4084,11.4084,11.3414,11.3414,22800.0
2011-09-20 12:40:00,16.92,16.92,16.89,16.9,19000.0,11.3414,11.3414,11.3213,11.328,19000.0
2011-09-20 12:50:00,16.89,16.92,16.85,16.85,52600.0,11.3213,11.3414,11.2945,11.2945,52600.0
2011-09-20 13:00:00,16.88,16.9,16.86,16.9,18800.0,11.3146,11.328,11.3012,11.328,18800.0
2011-09-20 13:10:00,16.9,16.93,16.89,16.92,94400.0,11.328,11.3481,11.3213,11.3414,94400.0
2011-09-20 13:20:00,16.92,16.98,16.92,16.97,85200.0,11.3414,11.3816,11.3414,11.3749,85200.0
2011-09-20 13:30:00,16.97,17.03,16.97,17.0,79400.0,11.3749,11.4151,11.3749,11.395,79400.0
2011-09-20 13:40:00,17.0,17.0,16.97,16.98,51800.0,11.395,11.395,11.3749,11.3816,51800.0
2011-09-20 13:50:00,16.99,17.04,16.98,17.02,49200.0,11.3883,11.4218,11.3816,11.4084,49200.0
2011-09-20 14:00:00,17.02,17.05,16.95,17.05,44200.0,11.4084,11.4285,11.3615,11.4285,44200.0
2011-09-20 14:10:00,17.05,17.1,17.05,17.09,78800.0,11.4285,11.4621,11.4285,11.4554,78800.0
2011-09-20 14:20:00,17.09,17.11,17.04,17.1,69800.0,11.4554,11.4688,11.4218,11.4621,69800.0
2011-09-20 14:30:00,17.11,17.11,17.03,17.05,107800.0,11.4688,11.4688,11.4151,11.4285,107800.0
2011-09-20 14:40:00,17.05,17.06,16.97,17.0,222200.0,11.4285,11.4353,11.3749,11.395,222200.0
2011-09-20 14:50:00,17.0,17.0,16.93,16.99,67400.0,11.395,11.395,11.3481,11.3883,67400.0
2011-09-20 15:00:00,16.99,17.0,16.96,16.98,224600.0,11.3883,11.395,11.3682,11.3816,224600.0
2011-09-20 15:10:00,16.98,17.0,16.94,16.96,121400.0,11.3816,11.395,11.3548,11.3682,121400.0
2011-09-20 15:20:00,16.96,16.96,16.9,16.95,104600.0,11.3682,11.3682,11.328,11.3615,104600.0
2011-09-20 15:30:00,16.95,16.95,16.89,16.92,91400.0,11.3615,11.3615,11.3213,11.3414,91400.0
2011-09-20 15:40:00,16.92,16.95,16.86,16.88,120200.0,11.3414,11.3615,11.3012,11.3146,120200.0
2011-09-20 15:50:00,16.88,16.9,16.84,16.85,322000.0,11.3146,11.328,11.2878,11.2945,322000.0
2011-09-21 09:30:00,16.68,17.19,16.55,17.19,261000.0,11.1805,11.5224,11.0934,11.5224,261000.0
2011-09-21 09:40:00,17.19,17.2,17.11,17.18,74400.0,11.5224,11.5291,11.4688,11.5157,74400.0
2011-09-21 09:50:00,17.18,17.23,17.13,17.18,98400.0,11.5157,11.5492,11.4822,11.5157,98400.0
2011-09-21 10:00:00,17.18,17.2,17.13,17.15,164200.0,11.5157,11.5291,11.4822,11.4956,164200.0
2011-09-21 10:10:00,17.15,17.16,16.93,16.93,135800.0,11.4956,11.5023,11.3481,11.3481,135800.0
2011-09-21 10:20:00,16.96,17.02,16.92,16.95,41800.0,11.3682,11.4084,11.3414,11.3615,41800.0
2011-09-21 10:30:00,16.96,16.97,16.74,16.75,35400.0,11.3682,11.3749,11.2208,11.2275,35400.0
2011-09-21 10:40:00,16.75,16.81,16.64,16.64,89600.0,11.2275,11.2677,11.1537,11.1537,89600.0
2011-09-21 10:50:00,16.63,16.71,16.58,16.71,68400.0,11.147,11.2006,11.1135,11.2006,68400.0
2011-09-21 11:00:00,16.7,16.81,16.7,16.75,146800.0,11.1939,11.2677,11.1939,11.2275,146800.0
2011-09-21 11:10:00,16.75,16.83,16.74,16.77,19800.0,11.2275,11.2811,11.2208,11.2409,19800.0
2011-09-21 11:20:00,16.78,16.84,16.7,16.82,28400.0,11.2476,11.2878,11.1939,11.2744,28400.0
2011-09-21 11:30:00,16.82,16.91,16.82,16.84,73600.0,11.2744,11.3347,11.2744,11.2878,73600.0
2011-09-21 11:40:00,16.83,16.84,16.78,16.84,50400.0,11.2811,11.2878,11.2476,11.2878,50400.0
2011-09-21 11:50:00,16.82,16.82,16.75,16.76,19800.0,11.2744,11.2744,11.2275,11.2342,19800.0
2011-09-21 12:00:00,16.77,16.79,16.66,16.66,43400.0,11.2409,11.2543,11.1671,11.1671,43400.0
2011-09-21 12:10:00,16.67,16.68,16.64,16.64,22000.0,11.1738,11.1805,11.1537,11.1537,22000.0
2011-09-21 12:20:00,16.65,16.67,16.55,16.58,69600.0,11.1604,11.1738,11.0934,11.1135,69600.0
2011-09-21 12:30:00,16.57,16.64,16.57,16.61,35400.0,11.1068,11.1537,11.1068,11.1336,35400.0
2011-09-21 12:40:00,16.61,16.66,16.55,16.56,31400.0,11.1336,11.1671,11.0934,11.1001,31400.0
2011-09-21 12:50:00,16.56,16.59,16.55,16.58,24800.0,11.1001,11.1202,11.0934,11.1135,24800.0
2011-09-21 13:00:00,16.59,16.65,16.58,16.61,15200.0,11.1202,11.1604,11.1135,11.1336,15200.0
2011-09-21 13:10:00,16.63,16.67,16.59,16.6,22000.0,11.147,11.1738,11.1202,11.1269,22000.0
2011-09-21 13:20:00,16.59,16.63,16.59,16.63,30400.0,11.1202,11.147,11.1202,11.147,30400.0
2011-09-21 13:30:00,16.63,16.68,16.63,16.67,13400.0,11.147,11.1805,11.147,11.1738,13400.0
2011-09-21 13:40:00,16.66,16.68,16.64,16.64,92000.0,11.1671,11.1805,11.1537,11.1537,92000.0
2011-09-21 13:50:00,16.66,16.66,16.61,16.61,30000.0,11.1671,11.1671,11.1336,11.1336,30000.0
2011-09-21 14:00:00,16.61,16.63,16.56,16.6,58400.0,11.1336,11.147,11.1001,11.1269,58400.0
2011-09-21 14:10:00,16.61,16.66,16.6,16.63,15600.0,11.1336,11.1671,11.1269,11.147,15600.0
2011-09-21 14:20:00,16.64,16.7,16.5,16.59,85400.0,11.1537,11.1939,11.0599,11.1202,85400.0
2011-09-21 14:30:00,16.57,16.61,16.45,16.5,154600.0,11.1068,11.1336,11.0264,11.0599,154600.0
2011-09-21 14:40:00,16.49,16.58,16.45,16.58,80200.0,11.0532,11.1135,11.0264,11.1135,80200.0
2011-09-21 14:50:00,16.59,16.63,16.54,16.6,79200.0,11.1202,11.147,11.0867,11.1269,79200.0
2011-09-21 15:00:00,16.6,16.76,16.57,16.75,150800.0,11.1269,11.2342,11.1068,11.2275,150800.0
2011-09-21 15:10:00,16.74,16.78,16.71,16.75,61400.0,11.2208,11.2476,11.2006,11.2275,61400.0
2011-09-21 15:20:00,16.75,16.77,16.59,16.6,83000.0,11.2275,11.2409,11.1202,11.1269,83000.0
2011-09-21 15:30:00,16.59,16.64,16.35,16.39,129800.0,11.1202,11.1537,10.9593,10.9862,129800.0
2011-09-21 15:40:00,16.38,16.41,16.25,16.36,164800.0,10.9794,10.9996,10.8923,10.966,164800.0
2011-09-21 15:50:00,16.34,16.35,16.17,16.17,692800.0,10.9526,10.9593,10.8387,10.8387,692800.0
2011-09-22 09:30:00,15.58,15.69,15.38,15.66,248200.0,10.4432,10.5169,10.3092,10.4968,248200.0
2011-09-22 09:40:00,15.66,15.68,15.51,15.53,263600.0,10.4968,10.5102,10.3963,10.4097,263600.0
2011-09-22 09:50:00,15.52,15.57,15.45,15.46,171800.0,10.403,10.4365,10.3561,10.3628,171800.0
2011-09-22 10:00:00,15.5,15.63,15.42,15.63,161400.0,10.3896,10.4767,10.336,10.4767,161400.0
2011-09-22 10:10:00,15.64,15.7,15.56,15.56,164200.0,10.4834,10.5236,10.4298,10.4298,164200.0
2011-09-22 10:20:00,15.57,15.65,15.45,15.47,169000.0,10.4365,10.4901,10.3561,10.3695,169000.0
2011-09-22 10:30:00,15.47,15.47,15.38,15.4,197600.0,10.3695,10.3695,10.3092,10.3226,197600.0
2011-09-22 10:40:00,15.4,15.56,15.37,15.55,169000.0,10.3226,10.4298,10.3025,10.4231,169000.0
2011-09-22 10:50:00,15.54,15.63,15.42,15.43,137400.0,10.4164,10.4767,10.336,10.3427,137400.0
2011-09-22 11:00:00,15.43,15.44,15.28,15.28,192600.0,10.3427,10.3494,10.2421,10.2421,192600.0
2011-09-22 11:10:00,15.28,15.29,14.96,15.16,505200.0,10.2421,10.2488,10.0276,10.1617,505200.0
2011-09-22 11:20:00,15.17,15.17,15.0,15.04,210200.0,10.1684,10.1684,10.0544,10.0813,210200.0
2011-09-22 11:30:00,15.04,15.11,15.0,15.01,163600.0,10.0813,10.1282,10.0544,10.0611,163600.0
2011-09-22 11:40:00,15.01,15.01,14.9,14.94,273000.0,10.0611,10.0611,9.9874,10.0142,273000.0
2011-09-22 11:50:00,14.95,15.12,14.94,15.04,154400.0,10.0209,10.1349,10.0142,10.0813,154400.0
2011-09-22 12:00:00,15.02,15.06,14.91,14.95,112800.0,10.0678,10.0947,9.9941,10.0209,112800.0
2011-09-22 12:10:00,14.96,15.05,14.95,15.02,89000.0,10.0276,10.088,10.0209,10.0678,89000.0
2011-09-22 12:20:00,15.02,15.02,14.94,14.99,65000.0,10.0678,10.0678,10.0142,10.0477,65000.0
2011-09-22 12:30:00,14.99,15.09,14.97,15.08,81000.0,10.0477,10.1148,10.0343,10.1081,81000.0
2011-09-22 12:40:00,15.08,15.14,15.08,15.13,77400.0,10.1081,10.1483,10.1081,10.1416,77400.0
2011-09-22 12:50:00,15.15,15.15,15.06,15.11,63000.0,10.155,10.155,10.0947,10.1282,63000.0
2011-09-22 13:00:00,15.12,15.12,15.06,15.06,73600.0,10.1349,10.1349,10.0947,10.0947,73600.0
2011-09-22 13:10:00,15.05,15.09,15.05,15.08,58600.0,10.088,10.1148,10.088,10.1081,58600.0
2011-09-22 13:20:00,15.06,15.08,15.03,15.03,143200.0,10.0947,10.1081,10.0745,10.0745,143200.0
2011-09-22 13:30:00,15.04,15.04,14.94,14.95,129200.0,10.0813,10.0813,10.0142,10.0209,129200.0
2011-09-22 13:40:00,14.95,15.01,14.95,14.95,100400.0,10.0209,10.0611,10.0209,10.0209,100400.0
2011-09-22 13:50:00,14.95,14.96,14.72,14.72,222800.0,10.0209,10.0276,9.8668,9.8668,222800.0
2011-09-22 14:00:00,14.72,14.83,14.69,14.8,148200.0,9.8668,9.9405,9.8466,9.9204,148200.0
2011-09-22 14:10:00,14.8,14.88,14.79,14.88,156000.0,9.9204,9.974,9.9137,9.974,156000.0
2011-09-22 14:20:00,14.88,15.03,14.86,14.9,259800.0,9.974,10.0745,9.9606,9.9874,259800.0
2011-09-22 14:30:00,14.92,14.92,14.77,14.78,271200.0,10.0008,10.0008,9.9003,9.907,271200.0
2011-09-22 14:40:00,14.78,14.85,14.76,14.78,196400.0,9.907,9.9539,9.8936,9.907,196400.0
2011-09-22 14:50:00,14.79,14.8,14.7,14.72,152600.0,9.9137,9.9204,9.8534,9.8668,152600.0
2011-09-22 15:00:00,14.72,14.73,14.53,14.55,928800.0,9.8668,9.8735,9.7394,9.7528,928800.0
2011-09-22 15:10:00,14.56,14.65,14.55,14.56,1142000.0,9.7595,9.8198,9.7528,9.7595,1142000.0
2011-09-22 15:20:00,14.56,14.56,14.44,14.47,518400.0,9.7595,9.7595,9.6791,9.6992,518400.0
2011-09-22 15:30:00,14.47,14.52,14.44,14.47,384800.0,9.6992,9.7327,9.6791,9.6992,384800.0
2011-09-22 15:40:00,14.47,14.63,14.42,14.63,443000.0,9.6992,9.8064,9.6657,9.8064,443000.0
2011-09-22 15:50:00,14.63,14.87,14.56,14.75,1219600.0,9.8064,9.9673,9.7595,9.8869,1219600.0
2011-09-23 09:30:00,14.59,14.72,14.53,14.6,238600.0,9.7796,9.8668,9.7394,9.7863,238600.0
2011-09-23 09:40:00,14.59,14.75,14.59,14.65,170800.0,9.7796,9.8869,9.7796,9.8198,170800.0
2011-09-23 09:50:00,14.65,14.83,14.63,14.78,216800.0,9.8198,9.9405,9.8064,9.907,216800.0
2011-09-23 10:00:00,14.78,14.79,14.68,14.72,151000.0,9.907,9.9137,9.8399,9.8668,151000.0
2011-09-23 10:10:00,14.71,14.78,14.68,14.69,152600.0,9.8601,9.907,9.8399,9.8466,152600.0
2011-09-23 10:20:00,14.69,14.76,14.68,14.74,135600.0,9.8466,9.8936,9.8399,9.8802,135600.0
2011-09-23 10:30:00,14.74,14.77,14.71,14.74,374600.0,9.8802,9.9003,9.8601,9.8802,374600.0
2011-09-23 10:40:00,14.74,14.84,14.72,14.81,190000.0,9.8802,9.9472,9.8668,9.9271,190000.0
2011-09-23 10:50:00,14.83,14.86,14.79,14.81,179600.0,9.9405,9.9606,9.9137,9.9271,179600.0
2011-09-23 11:00:00,14.81,14.85,14.77,14.84,253800.0,9.9271,9.9539,9.9003,9.9472,253800.0
2011-09-23 11:10:00,14.84,14.93,14.81,14.9,84200.0,9.9472,10.0075,9.9271,9.9874,84200.0
2011-09-23 11:20:00,14.9,14.97,14.9,14.95,64400.0,9.9874,10.0343,9.9874,10.0209,64400.0
2011-09-23 11:30:00,14.95,14.99,14.95,14.98,46200.0,10.0209,10.0477,10.0209,10.041,46200.0
2011-09-23 11:40:00,14.98,15.0,14.97,14.99,48800.0,10.041,10.0544,10.0343,10.0477,48800.0
2011-09-23 11:50:00,14.98,15.0,14.97,14.99,49800.0,10.041,10.0544,10.0343,10.0477,49800.0
2011-09-23 12:00:00,14.99,15.06,14.99,15.06,42400.0,10.0477,10.0947,10.0477,10.0947,42400.0
2011-09-23 12:10:00,15.06,15.13,15.05,15.13,88600.0,10.0947,10.1416,10.088,10.1416,88600.0
2011-09-23 12:20:00,15.13,15.16,15.05,15.06,103600.0,10.1416,10.1617,10.088,10.0947,103600.0
2011-09-23 12:30:00,15.06,15.08,15.03,15.04,24800.0,10.0947,10.1081,10.0745,10.0813,24800.0
2011-09-23 12:40:00,15.04,15.05,14.99,15.0,176800.0,10.0813,10.088,10.0477,10.0544,176800.0
2011-09-23 12:50:00,15.01,15.05,15.0,15.01,153000.0,10.0611,10.088,10.0544,10.0611,153000.0
2011-09-23 13:00:00,15.01,15.03,14.97,14.98,371600.0,10.0611,10.0745,10.0343,10.041,371600.0
2011-09-23 13:10:00,14.98,15.03,14.97,15.01,97400.0,10.041,10.0745,10.0343,10.0611,97400.0
2011-09-23 13:20:00,15.01,15.03,14.99,15.02,263800.0,10.0611,10.0745,10.0477,10.0678,263800.0
2011-09-23 13:30:00,15.01,15.03,14.97,14.99,235200.0,10.0611,10.0745,10.0343,10.0477,235200.0
2011-09-23 13:40:00,14.99,15.01,14.97,15.0,129000.0,10.0477,10.0611,10.0343,10.0544,129000.0
2011-09-23 13:50:00,15.0,15.01,14.99,15.0,141000.0,10.0544,10.0611,10.0477,10.0544,141000.0
2011-09-23 14:00:00,14.99,15.01,14.97,14.97,203400.0,10.0477,10.0611,10.0343,10.0343,203400.0
2011-09-23 14:10:00,14.97,14.97,14.88,14.9,95200.0,10.0343,10.0343,9.974,9.9874,95200.0
2011-09-23 14:20:00,14.9,14.94,14.87,14.88,145600.0,9.9874,10.0142,9.9673,9.974,145600.0
2011-09-23 14:30:00,14.88,14.88,14.85,14.86,134000.0,9.974,9.974,9.9539,9.9606,134000.0
2011-09-23 14:40:00,14.86,14.88,14.81,14.81,70000.0,9.9606,9.974,9.9271,9.9271,70000.0
2011-09-23 14:50:00,14.81,14.81,14.72,14.74,167800.0,9.9271,9.9271,9.8668,9.8802,167800.0
2011-09-23 15:00:00,14.74,14.78,14.74,14.78,348200.0,9.8802,9.907,9.8802,9.907,348200.0
2011-09-23 15:10:00,14.78,14.81,14.74,14.77,191000.0,9.907,9.9271,9.8802,9.9003,191000.0
2011-09-23 15:20:00,14.77,14.8,14.74,14.79,211800.0,9.9003,9.9204,9.8802,9.9137,211800.0
2011-09-23 15:30:00,14.79,14.81,14.76,14.79,118200.0,9.9137,9.9271,9.8936,9.9137,118200.0
2011-09-23 15:40:00,14.79,14.79,14.71,14.72,127200.0,9.9137,9.9137,9.8601,9.8668,127200.0
2011-09-23 15:50:00,14.72,14.78,14.72,14.76,352200.0,9.8668,9.907,9.8668,9.8936,352200.0
2011-09-26 09:30:00,14.95,15.18,14.93,14.97,385200.0,10.0209,10.1751,10.0075,10.0343,385200.0
2011-09-26 09:40:00,14.96,14.97,14.75,14.84,302000.0,10.0276,10.0343,9.8869,9.9472,302000.0
2011-09-26 09:50:00,14.88,14.91,14.85,14.88,481200.0,9.974,9.9941,9.9539,9.974,481200.0
2011-09-26 10:00:00,14.88,14.95,14.87,14.92,188400.0,9.974,10.0209,9.9673,10.0008,188400.0
2011-09-26 10:10:00,14.91,14.92,14.85,14.89,152400.0,9.9941,10.0008,9.9539,9.9807,152400.0
2011-09-26 10:20:00,14.89,14.92,14.83,14.9,152800.0,9.9807,10.0008,9.9405,9.9874,152800.0
2011-09-26 10:30:00,14.9,14.92,14.81,14.84,128000.0,9.9874,10.0008,9.9271,9.9472,128000.0
2011-09-26 10:40:00,14.84,14.9,14.81,14.83,141400.0,9.9472,9.9874,9.9271,9.9405,141400.0
2011-09-26 10:50:00,14.83,14.88,14.77,14.82,180400.0,9.9405,9.974,9.9003,9.9338,180400.0
2011-09-26 11:00:00,14.83,14.95,14.83,14.94,127800.0,9.9405,10.0209,9.9405,10.0142,127800.0
2011-09-26 11:10:00,14.95,14.97,14.92,14.97,132000.0,10.0209,10.0343,10.0008,10.0343,132000.0
2011-09-26 11:20:00,14.97,14.97,14.92,14.94,51800.0,10.0343,10.0343,10.0008,10.0142,51800.0
2011-09-26 11:30:00,14.95,14.96,14.86,14.96,115600.0,10.0209,10.0276,9.9606,10.0276,115600.0
2011-09-26 11:40:00,14.96,15.04,14.96,14.96,60600.0,10.0276,10.0813,10.0276,10.0276,60600.0
2011-09-26 11:50:00,14.97,15.01,14.92,14.99,98000.0,10.0343,10.0611,10.0008,10.0477,98000.0
2011-09-26 12:00:00,14.99,15.02,14.93,15.0,184000.0,10.0477,10.0678,10.0075,10.0544,184000.0
2011-09-26 12:10:00,14.99,15.01,14.97,14.99,109800.0,10.0477,10.0611,10.0343,10.0477,109800.0
2011-09-26 12:20:00,14.99,15.06,14.98,15.06,158800.0,10.0477,10.0947,10.041,10.0947,158800.0
2011-09-26 12:30:00,15.06,15.08,15.06,15.07,166800.0,10.0947,10.1081,10.0947,10.1014,166800.0
2011-09-26 12:40:00,15.07,15.07,15.0,15.01,147800.0,10.1014,10.1014,10.0544,10.0611,147800.0
2011-09-26 12:50:00,15.01,15.05,14.93,15.0,161800.0,10.0611,10.088,10.0075,10.0544,161800.0
2011-09-26 13:00:00,15.01,15.01,14.97,14.99,50800.0,10.0611,10.0611,10.0343,10.0477,50800.0
2011-09-26 13:10:00,14.99,15.02,14.97,15.01,106000.0,10.0477,10.0678,10.0343,10.0611,106000.0
2011-09-26 13:20:00,15.01,15.04,14.97,15.01,101800.0,10.0611,10.0813,10.0343,10.0611,101800.0
2011-09-26 13:30:00,15.01,15.03,14.95,14.99,62200.0,10.0611,10.0745,10.0209,10.0477,62200.0
2011-09-26 13:40:00,15.0,15.01,14.97,14.97,62400.0,10.0544,10.0611,10.0343,10.0343,62400.0
2011-09-26 13:50:00,14.97,15.01,14.95,14.96,84800.0,10.0343,10.0611,10.0209,10.0276,84800.0
2011-09-26 14:00:00,14.96,15.07,14.95,15.03,214000.0,10.0276,10.1014,10.0209,10.0745,214000.0
2011-09-26 14:10:00,15.02,15.04,14.93,14.95,61000.0,10.0678,10.0813,10.0075,10.0209,61000.0
2011-09-26 14:20:00,14.96,15.01,14.94,14.97,73400.0,10.0276,10.0611,10.0142,10.0343,73400.0
2011-09-26 14:30:00,14.96,15.08,14.9,15.04,160200.0,10.0276,10.1081,9.9874,10.0813,160200.0
2011-09-26 14:40:00,15.05,15.1,15.04,15.06,97000.0,10.088,10.1215,10.0813,10.0947,97000.0
2011-09-26 14:50:00,15.06,15.09,14.98,15.02,139400.0,10.0947,10.1148,10.041,10.0678,139400.0
2011-09-26 15:00:00,15.03,15.05,14.92,14.98,314800.0,10.0745,10.088,10.0008,10.041,314800.0
2011-09-26 15:10:00,14.99,15.02,14.94,14.99,572000.0,10.0477,10.0678,10.0142,10.0477,572000.0
2011-09-26 15:20:00,14.98,14.99,14.94,14.95,317800.0,10.041,10.0477,10.0142,10.0209,317800.0
2011-09-26 15:30:00,14.95,14.98,14.92,14.95,320000.0,10.0209,10.041,10.0008,10.0209,320000.0
2011-09-26 15:40:00,14.95,14.99,14.95,14.99,346400.0,10.0209,10.0477,10.0209,10.0477,346400.0
2011-09-26 15:50:00,14.99,15.18,14.99,15.06,807600.0,10.0477,10.1751,10.0477,10.0947,807600.0
2011-09-27 09:30:00,15.42,15.75,15.42,15.67,428400.0,10.336,10.5572,10.336,10.5035,428400.0
2011-09-27 09:40:00,15.68,15.71,15.6,15.71,248200.0,10.5102,10.5304,10.4566,10.5304,248200.0
2011-09-27 09:50:00,15.71,15.91,15.69,15.8,352600.0,10.5304,10.6644,10.5169,10.5907,352600.0
2011-09-27 10:00:00,15.8,15.88,15.71,15.72,237600.0,10.5907,10.6443,10.5304,10.5371,237600.0
2011-09-27 10:10:00,15.72,15.76,15.67,15.7,421000.0,10.5371,10.5639,10.5035,10.5236,421000.0
2011-09-27 10:20:00,15.71,15.71,15.6,15.65,544600.0,10.5304,10.5304,10.4566,10.4901,544600.0
2011-09-27 10:30:00,15.65,15.65,15.46,15.51,227600.0,10.4901,10.4901,10.3628,10.3963,227600.0
2011-09-27 10:40:00,15.51,15.53,15.31,15.37,90000.0,10.3963,10.4097,10.2622,10.3025,90000.0
2011-09-27 10:50:00,15.38,15.45,15.33,15.37,158200.0,10.3092,10.3561,10.2756,10.3025,158200.0
2011-09-27 11:00:00,15.36,15.5,15.34,15.47,481200.0,10.2957,10.3896,10.2823,10.3695,481200.0
2011-09-27 11:10:00,15.47,15.63,15.47,15.5,656600.0,10.3695,10.4767,10.3695,10.3896,656600.0
2011-09-27 11:20:00,15.51,15.53,15.4,15.48,104400.0,10.3963,10.4097,10.3226,10.3762,104400.0
2011-09-27 11:30:00,15.46,15.52,15.45,15.48,156800.0,10.3628,10.403,10.3561,10.3762,156800.0
2011-09-27 11:40:00,15.47,15.5,15.34,15.35,210200.0,10.3695,10.3896,10.2823,10.289,210200.0
2011-09-27 11:50:00,15.35,15.42,15.34,15.38,71800.0,10.289,10.336,10.2823,10.3092,71800.0
2011-09-27 12:00:00,15.38,15.42,15.37,15.4,79600.0,10.3092,10.336,10.3025,10.3226,79600.0
2011-09-27 12:10:00,15.39,15.43,15.34,15.36,47200.0,10.3159,10.3427,10.2823,10.2957,47200.0
2011-09-27 12:20:00,15.36,15.39,15.35,15.38,40000.0,10.2957,10.3159,10.289,10.3092,40000.0
2011-09-27 12:30:00,15.38,15.38,15.33,15.38,50000.0,10.3092,10.3092,10.2756,10.3092,50000.0
2011-09-27 12:40:00,15.37,15.42,15.35,15.4,381600.0,10.3025,10.336,10.289,10.3226,381600.0
2011-09-27 12:50:00,15.4,15.41,15.38,15.4,68200.0,10.3226,10.3293,10.3092,10.3226,68200.0
2011-09-27 13:00:00,15.4,15.42,15.38,15.4,77200.0,10.3226,10.336,10.3092,10.3226,77200.0
2011-09-27 13:10:00,15.4,15.4,15.36,15.37,52600.0,10.3226,10.3226,10.2957,10.3025,52600.0
2011-09-27 13:20:00,15.37,15.37,15.34,15.35,215600.0,10.3025,10.3025,10.2823,10.289,215600.0
2011-09-27 13:30:00,15.35,15.38,15.33,15.38,84200.0,10.289,10.3092,10.2756,10.3092,84200.0
2011-09-27 13:40:00,15.38,15.4,15.36,15.4,40000.0,10.3092,10.3226,10.2957,10.3226,40000.0
2011-09-27 13:50:00,15.4,15.43,15.37,15.38,102000.0,10.3226,10.3427,10.3025,10.3092,102000.0
2011-09-27 14:00:00,15.39,15.4,15.35,15.36,146800.0,10.3159,10.3226,10.289,10.2957,146800.0
2011-09-27 14:10:00,15.35,15.38,15.33,15.34,117800.0,10.289,10.3092,10.2756,10.2823,117800.0
2011-09-27 14:20:00,15.33,15.35,15.27,15.27,171600.0,10.2756,10.289,10.2354,10.2354,171600.0
2011-09-27 14:30:00,15.27,15.28,15.22,15.24,312000.0,10.2354,10.2421,10.2019,10.2153,312000.0
2011-09-27 14:40:00,15.22,15.25,15.22,15.24,167200.0,10.2019,10.222,10.2019,10.2153,167200.0
2011-09-27 14:50:00,15.24,15.24,15.05,15.13,557200.0,10.2153,10.2153,10.088,10.1416,557200.0
2011-09-27 15:00:00,15.13,15.13,14.96,15.02,312400.0,10.1416,10.1416,10.0276,10.0678,312400.0
2011-09-27 15:10:00,15.02,15.02,14.96,15.02,210000.0,10.0678,10.0678,10.0276,10.0678,210000.0
2011-09-27 15:20:00,15.02,15.02,14.88,14.91,337000.0,10.0678,10.0678,9.974,9.9941,337000.0
2011-09-27 15:30:00,14.91,14.97,14.9,14.93,260400.0,9.9941,10.0343,9.9874,10.0075,260400.0
2011-09-27 15:40:00,14.93,14.94,14.85,14.88,310400.0,10.0075,10.0142,9.9539,9.974,310400.0
2011-09-27 15:50:00,14.88,14.93,14.85,14.92,551400.0,9.974,10.0075,9.9539,10.0008,551400.0
2011-09-28 09:30:00,14.99,15.15,14.88,15.02,417800.0,10.0477,10.155,9.974,10.0678,417800.0
2011-09-28 09:40:00,15.03,15.31,15.03,15.22,217400.0,10.0745,10.2622,10.0745,10.2019,217400.0
2011-09-28 09:50:00,15.24,15.32,15.17,15.24,174400.0,10.2153,10.2689,10.1684,10.2153,174400.0
2011-09-28 10:00:00,15.22,15.24,15.05,15.14,124600.0,10.2019,10.2153,10.088,10.1483,124600.0
2011-09-28 10:10:00,15.12,15.12,14.98,15.02,241600.0,10.1349,10.1349,10.041,10.0678,241600.0
2011-09-28 10:20:00,15.02,15.08,14.99,15.0,563400.0,10.0678,10.1081,10.0477,10.0544,563400.0
2011-09-28 10:30:00,15.0,15.06,14.93,14.99,144000.0,10.0544,10.0947,10.0075,10.0477,144000.0
2011-09-28 10:40:00,14.99,14.99,14.93,14.97,188800.0,10.0477,10.0477,10.0075,10.0343,188800.0
2011-09-28 10:50:00,14.97,14.99,14.92,14.93,288200.0,10.0343,10.0477,10.0008,10.0075,288200.0
2011-09-28 11:00:00,14.93,14.94,14.88,14.94,233600.0,10.0075,10.0142,9.974,10.0142,233600.0
2011-09-28 11:10:00,14.94,14.95,14.92,14.95,162200.0,10.0142,10.0209,10.0008,10.0209,162200.0
2011-09-28 11:20:00,14.95,14.97,14.88,14.95,208400.0,10.0209,10.0343,9.974,10.0209,208400.0
2011-09-28 11:30:00,14.96,15.06,14.91,15.05,79200.0,10.0276,10.0947,9.9941,10.088,79200.0
2011-09-28 11:40:00,15.03,15.04,14.94,14.94,74800.0,10.0745,10.0813,10.0142,10.0142,74800.0
2011-09-28 11:50:00,14.96,15.04,14.95,15.01,188600.0,10.0276,10.0813,10.0209,10.0611,188600.0
2011-09-28 12:00:00,15.01,15.04,14.94,14.94,32800.0,10.0611,10.0813,10.0142,10.0142,32800.0
2011-09-28 12:10:00,14.94,14.97,14.9,14.94,84800.0,10.0142,10.0343,9.9874,10.0142,84800.0
2011-09-28 12:20:00,14.94,15.0,14.92,14.95,89400.0,10.0142,10.0544,10.0008,10.0209,89400.0
2011-09-28 12:30:00,14.95,14.95,14.9,14.92,45400.0,10.0209,10.0209,9.9874,10.0008,45400.0
2011-09-28 12:40:00,14.92,14.93,14.88,14.9,43800.0,10.0008,10.0075,9.974,9.9874,43800.0
2011-09-28 12:50:00,14.9,14.93,14.9,14.9,143000.0,9.9874,10.0075,9.9874,9.9874,143000.0
2011-09-28 13:00:00,14.9,14.97,14.9,14.95,115800.0,9.9874,10.0343,9.9874,10.0209,115800.0
2011-09-28 13:10:00,14.95,14.96,14.92,14.93,115600.0,10.0209,10.0276,10.0008,10.0075,115600.0
2011-09-28 13:20:00,14.94,14.94,14.85,14.85,119200.0,10.0142,10.0142,9.9539,9.9539,119200.0
2011-09-28 13:30:00,14.85,14.86,14.81,14.83,200000.0,9.9539,9.9606,9.9271,9.9405,200000.0
2011-09-28 13:40:00,14.83,14.86,14.81,14.83,136800.0,9.9405,9.9606,9.9271,9.9405,136800.0
2011-09-28 13:50:00,14.83,14.85,14.79,14.81,82000.0,9.9405,9.9539,9.9137,9.9271,82000.0
2011-09-28 14:00:00,14.81,14.81,14.73,14.74,134000.0,9.9271,9.9271,9.8735,9.8802,134000.0
2011-09-28 14:10:00,14.73,14.74,14.7,14.71,102000.0,9.8735,9.8802,9.8534,9.8601,102000.0
2011-09-28 14:20:00,14.71,14.74,14.65,14.68,337800.0,9.8601,9.8802,9.8198,9.8399,337800.0
2011-09-28 14:30:00,14.68,14.71,14.67,14.69,192400.0,9.8399,9.8601,9.8332,9.8466,192400.0
2011-09-28 14:40:00,14.68,14.69,14.65,14.65,119400.0,9.8399,9.8466,9.8198,9.8198,119400.0
2011-09-28 14:50:00,14.65,14.65,14.52,14.52,276200.0,9.8198,9.8198,9.7327,9.7327,276200.0
2011-09-28 15:00:00,14.52,14.67,14.52,14.61,349400.0,9.7327,9.8332,9.7327,9.793,349400.0
2011-09-28 15:10:00,14.61,14.68,14.6,14.61,431200.0,9.793,9.8399,9.7863,9.793,431200.0
2011-09-28 15:20:00,14.61,14.66,14.56,14.59,66600.0,9.793,9.8265,9.7595,9.7796,66600.0
2011-09-28 15:30:00,14.59,14.59,14.5,14.53,280800.0,9.7796,9.7796,9.7193,9.7394,280800.0
2011-09-28 15:40:00,14.53,14.6,14.48,14.53,542000.0,9.7394,9.7863,9.7059,9.7394,542000.0
2011-09-28 15:50:00,14.52,14.53,14.46,14.49,990400.0,9.7327,9.7394,9.6925,9.7126,990400.0
2011-09-29 09:30:00,14.84,14.93,13.89,13.96,825800.0,9.9472,10.0075,9.3104,9.3573,825800.0
2011-09-29 09:40:00,13.97,14.2,13.88,14.13,700000.0,9.364,9.5182,9.3037,9.4713,700000.0
2011-09-29 09:50:00,14.13,14.24,14.1,14.21,345600.0,9.4713,9.545,9.4512,9.5249,345600.0
2011-09-29 10:00:00,14.22,14.3,14.11,14.13,241200.0,9.5316,9.5852,9.4579,9.4713,241200.0
2011-09-29 10:10:00,14.13,14.2,14.06,14.11,207600.0,9.4713,9.5182,9.4244,9.4579,207600.0
2011-09-29 10:20:00,14.1,14.15,14.03,14.04,282400.0,9.4512,9.4847,9.4043,9.411,282400.0
2011-09-29 10:30:00,14.03,14.06,14.0,14.0,259400.0,9.4043,9.4244,9.3841,9.3841,259400.0
2011-09-29 10:40:00,14.0,14.06,13.93,13.95,301200.0,9.3841,9.4244,9.3372,9.3506,301200.0
2011-09-29 10:50:00,13.95,13.98,13.94,13.96,136400.0,9.3506,9.3707,9.3439,9.3573,136400.0
2011-09-29 11:00:00,13.96,14.0,13.94,13.99,160800.0,9.3573,9.3841,9.3439,9.3774,160800.0
2011-09-29 11:10:00,13.98,13.99,13.94,13.95,309800.0,9.3707,9.3774,9.3439,9.3506,309800.0
2011-09-29 11:20:00,13.95,13.96,13.86,13.93,223400.0,9.3506,9.3573,9.2903,9.3372,223400.0
2011-09-29 11:30:00,13.93,13.95,13.9,13.92,102200.0,9.3372,9.3506,9.3171,9.3305,102200.0
2011-09-29 11:40:00,13.92,13.93,13.88,13.91,197600.0,9.3305,9.3372,9.3037,9.3238,197600.0
2011-09-29 11:50:00,13.91,13.93,13.77,13.79,149200.0,9.3238,9.3372,9.23,9.2434,149200.0
2011-09-29 12:00:00,13.8,13.85,13.74,13.76,235600.0,9.2501,9.2836,9.2099,9.2233,235600.0
2011-09-29 12:10:00,13.76,13.77,13.63,13.65,302800.0,9.2233,9.23,9.1361,9.1495,302800.0
2011-09-29 12:20:00,13.64,13.86,13.64,13.8,336200.0,9.1428,9.2903,9.1428,9.2501,336200.0
2011-09-29 12:30:00,13.8,13.8,13.64,13.65,93000.0,9.2501,9.2501,9.1428,9.1495,93000.0
2011-09-29 12:40:00,13.65,13.7,13.62,13.7,91000.0,9.1495,9.1831,9.1294,9.1831,91000.0
2011-09-29 12:50:00,13.69,13.76,13.68,13.68,107400.0,9.1764,9.2233,9.1697,9.1697,107400.0
2011-09-29 13:00:00,13.68,13.7,13.63,13.68,127800.0,9.1697,9.1831,9.1361,9.1697,127800.0
2011-09-29 13:10:00,13.68,13.7,13.64,13.65,76800.0,9.1697,9.1831,9.1428,9.1495,76800.0
2011-09-29 13:20:00,13.65,13.65,13.61,13.61,295200.0,9.1495,9.1495,9.1227,9.1227,295200.0
2011-09-29 13:30:00,13.61,13.63,13.53,13.53,132600.0,9.1227,9.1361,9.0691,9.0691,132600.0
2011-09-29 13:40:00,13.53,13.53,13.37,13.47,388200.0,9.0691,9.0691,8.9619,9.0289,388200.0
2011-09-29 13:50:00,13.47,13.5,13.41,13.47,710600.0,9.0289,9.049,8.9887,9.0289,710600.0
2011-09-29 14:00:00,13.45,13.47,13.22,13.28,328000.0,9.0155,9.0289,8.8613,8.9015,328000.0
2011-09-29 14:10:00,13.28,13.34,13.18,13.34,193600.0,8.9015,8.9417,8.8345,8.9417,193600.0
2011-09-29 14:20:00,13.34,13.38,13.27,13.34,272800.0,8.9417,8.9686,8.8948,8.9417,272800.0
2011-09-29 14:30:00,13.34,13.45,13.33,13.44,138000.0,8.9417,9.0155,8.935,9.0088,138000.0
2011-09-29 14:40:00,13.45,13.45,13.35,13.37,108000.0,9.0155,9.0155,8.9485,8.9619,108000.0
2011-09-29 14:50:00,13.37,13.51,13.35,13.51,162000.0,8.9619,9.0557,8.9485,9.0557,162000.0
2011-09-29 15:00:00,13.51,13.53,13.36,13.46,182800.0,9.0557,9.0691,8.9552,9.0222,182800.0
2011-09-29 15:10:00,13.46,13.61,13.46,13.54,201000.0,9.0222,9.1227,9.0222,9.0758,201000.0
2011-09-29 15:20:00,13.54,13.69,13.53,13.69,222000.0,9.0758,9.1764,9.0691,9.1764,222000.0
2011-09-29 15:30:00,13.69,13.93,13.68,13.93,297400.0,9.1764,9.3372,9.1697,9.3372,297400.0
2011-09-29 15:40:00,13.93,13.93,13.81,13.89,273400.0,9.3372,9.3372,9.2568,9.3104,273400.0
2011-09-29 15:50:00,13.88,13.94,13.83,13.94,439800.0,9.3037,9.3439,9.2702,9.3439,439800.0
2011-09-30 09:30:00,13.69,13.79,13.56,13.63,578400.0,9.1764,9.2434,9.0892,9.1361,578400.0
2011-09-30 09:40:00,13.63,13.63,13.42,13.56,587400.0,9.1361,9.1361,8.9954,9.0892,587400.0
2011-09-30 09:50:00,13.54,13.67,13.53,13.67,453200.0,9.0758,9.1629,9.0691,9.1629,453200.0
2011-09-30 10:00:00,13.66,13.81,13.63,13.74,377400.0,9.1562,9.2568,9.1361,9.2099,377400.0
2011-09-30 10:10:00,13.75,13.9,13.67,13.88,251600.0,9.2166,9.3171,9.1629,9.3037,251600.0
2011-09-30 10:20:00,13.88,13.92,13.8,13.9,393200.0,9.3037,9.3305,9.2501,9.3171,393200.0
2011-09-30 10:30:00,13.9,13.9,13.74,13.8,197400.0,9.3171,9.3171,9.2099,9.2501,197400.0
2011-09-30 10:40:00,13.79,13.83,13.74,13.78,215400.0,9.2434,9.2702,9.2099,9.2367,215400.0
2011-09-30 10:50:00,13.79,13.9,13.78,13.81,187200.0,9.2434,9.3171,9.2367,9.2568,187200.0
2011-09-30 11:00:00,13.81,13.88,13.8,13.87,118200.0,9.2568,9.3037,9.2501,9.297,118200.0
2011-09-30 11:10:00,13.86,13.9,13.84,13.85,92800.0,9.2903,9.3171,9.2769,9.2836,92800.0
2011-09-30 11:20:00,13.85,13.97,13.85,13.92,283400.0,9.2836,9.364,9.2836,9.3305,283400.0
2011-09-30 11:30:00,13.92,13.93,13.87,13.9,319600.0,9.3305,9.3372,9.297,9.3171,319600.0
2011-09-30 11:40:00,13.9,13.92,13.8,13.81,114200.0,9.3171,9.3305,9.2501,9.2568,114200.0
2011-09-30 11:50:00,13.81,13.81,13.7,13.77,105600.0,9.2568,9.2568,9.1831,9.23,105600.0
2011-09-30 12:00:00,13.77,13.86,13.76,13.78,130800.0,9.23,9.2903,9.2233,9.2367,130800.0
2011-09-30 12:10:00,13.78,13.78,13.73,13.73,86000.0,9.2367,9.2367,9.2032,9.2032,86000.0
2011-09-30 12:20:00,13.74,13.83,13.74,13.83,62000.0,9.2099,9.2702,9.2099,9.2702,62000.0
2011-09-30 12:30:00,13.83,13.84,13.76,13.8,70600.0,9.2702,9.2769,9.2233,9.2501,70600.0
2011-09-30 12:40:00,13.8,13.83,13.77,13.78,53600.0,9.2501,9.2702,9.23,9.2367,53600.0
2011-09-30 12:50:00,13.77,13.78,13.72,13.72,67600.0,9.23,9.2367,9.1965,9.1965,67600.0
2011-09-30 13:00:00,13.72,13.79,13.71,13.78,63800.0,9.1965,9.2434,9.1898,9.2367,63800.0
2011-09-30 13:10:00,13.78,13.82,13.77,13.8,307600.0,9.2367,9.2635,9.23,9.2501,307600.0
2011-09-30 13:20:00,13.8,13.82,13.77,13.79,139600.0,9.2501,9.2635,9.23,9.2434,139600.0
2011-09-30 13:30:00,13.79,13.81,13.78,13.81,89000.0,9.2434,9.2568,9.2367,9.2568,89000.0
2011-09-30 13:40:00,13.81,13.86,13.77,13.85,94200.0,9.2568,9.2903,9.23,9.2836,94200.0
2011-09-30 13:50:00,13.85,13.85,13.8,13.83,69000.0,9.2836,9.2836,9.2501,9.2702,69000.0
2011-09-30 14:00:00,13.82,13.86,13.77,13.78,128000.0,9.2635,9.2903,9.23,9.2367,128000.0
2011-09-30 14:10:00,13.79,13.81,13.76,13.78,113800.0,9.2434,9.2568,9.2233,9.2367,113800.0
2011-09-30 14:20:00,13.78,13.8,13.71,13.74,208000.0,9.2367,9.2501,9.1898,9.2099,208000.0
2011-09-30 14:30:00,13.74,13.75,13.7,13.72,148800.0,9.2099,9.2166,9.1831,9.1965,148800.0
2011-09-30 14:40:00,13.72,13.76,13.72,13.75,281600.0,9.1965,9.2233,9.1965,9.2166,281600.0
2011-09-30 14:50:00,13.74,13.82,13.7,13.75,165600.0,9.2099,9.2635,9.1831,9.2166,165600.0
2011-09-30 15:00:00,13.75,13.76,13.71,13.75,212000.0,9.2166,9.2233,9.1898,9.2166,212000.0
2011-09-30 15:10:00,13.74,13.75,13.68,13.7,260200.0,9.2099,9.2166,9.1697,9.1831,260200.0
2011-09-30 15:20:00,13.7,13.7,13.63,13.63,107800.0,9.1831,9.1831,9.1361,9.1361,107800.0
2011-09-30 15:30:00,13.63,13.67,13.6,13.61,262600.0,9.1361,9.1629,9.116,9.1227,262600.0
2011-09-30 15:40:00,13.61,13.65,13.56,13.56,343000.0,9.1227,9.1495,9.0892,9.0892,343000.0
2011-09-30 15:50:00,13.56,13.56,13.53,13.53,805200.0,9.0892,9.0892,9.0691,9.0691,805200.0
2011-10-03 09:30:00,13.46,13.52,13.31,13.43,288000.0,9.0222,9.0624,8.9216,9.0021,288000.0
2011-10-03 09:40:00,13.43,13.45,13.4,13.43,159600.0,9.0021,9.0155,8.982,9.0021,159600.0
2011-10-03 09:50:00,13.43,13.47,13.42,13.46,126000.0,9.0021,9.0289,8.9954,9.0222,126000.0
2011-10-03 10:00:00,13.46,13.58,13.45,13.58,266800.0,9.0222,9.1026,9.0155,9.1026,266800.0
2011-10-03 10:10:00,13.58,13.68,13.56,13.56,167800.0,9.1026,9.1697,9.0892,9.0892,167800.0
2011-10-03 10:20:00,13.56,13.59,13.44,13.51,213000.0,9.0892,9.1093,9.0088,9.0557,213000.0
2011-10-03 10:30:00,13.51,13.54,13.44,13.46,239000.0,9.0557,9.0758,9.0088,9.0222,239000.0
2011-10-03 10:40:00,13.45,13.46,13.4,13.43,100800.0,9.0155,9.0222,8.982,9.0021,100800.0
2011-10-03 10:50:00,13.43,13.52,13.39,13.51,142200.0,9.0021,9.0624,8.9753,9.0557,142200.0
2011-10-03 11:00:00,13.5,13.58,13.4,13.58,128800.0,9.049,9.1026,8.982,9.1026,128800.0
2011-10-03 11:10:00,13.58,13.69,13.58,13.69,159200.0,9.1026,9.1764,9.1026,9.1764,159200.0
2011-10-03 11:20:00,13.68,13.74,13.59,13.67,138400.0,9.1697,9.2099,9.1093,9.1629,138400.0
2011-10-03 11:30:00,13.67,13.7,13.62,13.64,92800.0,9.1629,9.1831,9.1294,9.1428,92800.0
2011-10-03 11:40:00,13.65,13.69,13.57,13.66,50000.0,9.1495,9.1764,9.0959,9.1562,50000.0
2011-10-03 11:50:00,13.66,13.85,13.66,13.83,126200.0,9.1562,9.2836,9.1562,9.2702,126200.0
2011-10-03 12:00:00,13.82,13.9,13.78,13.78,298400.0,9.2635,9.3171,9.2367,9.2367,298400.0
2011-10-03 12:10:00,13.77,13.81,13.65,13.68,79400.0,9.23,9.2568,9.1495,9.1697,79400.0
2011-10-03 12:20:00,13.67,13.75,13.65,13.7,54600.0,9.1629,9.2166,9.1495,9.1831,54600.0
2011-10-03 12:30:00,13.72,13.81,13.67,13.79,175400.0,9.1965,9.2568,9.1629,9.2434,175400.0
2011-10-03 12:40:00,13.81,13.81,13.7,13.77,179400.0,9.2568,9.2568,9.1831,9.23,179400.0
2011-10-03 12:50:00,13.77,13.77,13.69,13.69,95600.0,9.23,9.23,9.1764,9.1764,95600.0
2011-10-03 13:00:00,13.69,13.69,13.53,13.62,204000.0,9.1764,9.1764,9.0691,9.1294,204000.0
2011-10-03 13:10:00,13.62,13.65,13.55,13.57,223800.0,9.1294,9.1495,9.0825,9.0959,223800.0
2011-10-03 13:20:00,13.57,13.6,13.41,13.52,396600.0,9.0959,9.116,8.9887,9.0624,396600.0
2011-10-03 13:30:00,13.52,13.58,13.5,13.53,204200.0,9.0624,9.1026,9.049,9.0691,204200.0
2011-10-03 13:40:00,13.54,13.56,13.45,13.47,278000.0,9.0758,9.0892,9.0155,9.0289,278000.0
2011-10-03 13:50:00,13.47,13.48,13.39,13.45,191000.0,9.0289,9.0356,8.9753,9.0155,191000.0
2011-10-03 14:00:00,13.45,13.47,13.33,13.47,252000.0,9.0155,9.0289,8.935,9.0289,252000.0
2011-10-03 14:10:00,13.47,13.54,13.45,13.47,115800.0,9.0289,9.0758,9.0155,9.0289,115800.0
2011-10-03 14:20:00,13.47,13.51,13.42,13.47,168200.0,9.0289,9.0557,8.9954,9.0289,168200.0
2011-10-03 14:30:00,13.47,13.49,13.41,13.43,131200.0,9.0289,9.0423,8.9887,9.0021,131200.0
2011-10-03 14:40:00,13.44,13.47,13.35,13.4,136800.0,9.0088,9.0289,8.9485,8.982,136800.0
2011-10-03 14:50:00,13.4,13.52,13.38,13.52,289400.0,8.982,9.0624,8.9686,9.0624,289400.0
2011-10-03 15:00:00,13.52,13.59,13.48,13.53,236400.0,9.0624,9.1093,9.0356,9.0691,236400.0
2011-10-03 15:10:00,13.52,13.61,13.49,13.59,216000.0,9.0624,9.1227,9.0423,9.1093,216000.0
2011-10-03 15:20:00,13.6,13.64,13.56,13.58,218000.0,9.116,9.1428,9.0892,9.1026,218000.0
2011-10-03 15:30:00,13.58,13.67,13.56,13.63,270200.0,9.1026,9.1629,9.0892,9.1361,270200.0
2011-10-03 15:40:00,13.63,13.71,13.59,13.71,351000.0,9.1361,9.1898,9.1093,9.1898,351000.0
2011-10-03 15:50:00,13.71,13.72,13.57,13.57,974800.0,9.1898,9.1965,9.0959,9.0959,974800.0
2011-10-04 09:30:00,13.4,14.04,13.34,13.88,423400.0,8.982,9.411,8.9417,9.3037,423400.0
2011-10-04 09:40:00,13.87,13.92,13.69,13.71,174000.0,9.297,9.3305,9.1764,9.1898,174000.0
2011-10-04 09:50:00,13.71,13.76,13.46,13.47,231000.0,9.1898,9.2233,9.0222,9.0289,231000.0
2011-10-04 10:00:00,13.47,13.65,13.42,13.6,240000.0,9.0289,9.1495,8.9954,9.116,240000.0
2011-10-04 10:10:00,13.61,13.74,13.55,13.67,247400.0,9.1227,9.2099,9.0825,9.1629,247400.0
2011-10-04 10:20:00,13.67,13.7,13.6,13.7,225400.0,9.1629,9.1831,9.116,9.1831,225400.0
2011-10-04 10:30:00,13.7,13.94,13.68,13.92,312000.0,9.1831,9.3439,9.1697,9.3305,312000.0
2011-10-04 10:40:00,13.92,14.12,13.92,14.12,151600.0,9.3305,9.4646,9.3305,9.4646,151600.0
2011-10-04 10:50:00,14.12,14.37,14.12,14.31,281400.0,9.4646,9.6322,9.4646,9.5919,281400.0
2011-10-04 11:00:00,14.3,14.33,14.15,14.26,304600.0,9.5852,9.6053,9.4847,9.5584,304600.0
2011-10-04 11:10:00,14.26,14.34,14.17,14.18,182000.0,9.5584,9.612,9.4981,9.5048,182000.0
2011-10-04 11:20:00,14.17,14.22,14.1,14.11,141800.0,9.4981,9.5316,9.4512,9.4579,141800.0
2011-10-04 11:30:00,14.11,14.14,13.94,14.0,234200.0,9.4579,9.478,9.3439,9.3841,234200.0
2011-10-04 11:40:00,13.99,14.13,13.99,14.1,114600.0,9.3774,9.4713,9.3774,9.4512,114600.0
2011-10-04 11:50:00,14.1,14.18,14.03,14.13,175000.0,9.4512,9.5048,9.4043,9.4713,175000.0
2011-10-04 12:00:00,14.15,14.3,14.1,14.28,206400.0,9.4847,9.5852,9.4512,9.5718,206400.0
2011-10-04 12:10:00,14.28,14.28,14.18,14.21,127000.0,9.5718,9.5718,9.5048,9.5249,127000.0
2011-10-04 12:20:00,14.21,14.24,14.06,14.06,190200.0,9.5249,9.545,9.4244,9.4244,190200.0
2011-10-04 12:30:00,14.06,14.24,14.06,14.22,158600.0,9.4244,9.545,9.4244,9.5316,158600.0
2011-10-04 12:40:00,14.21,14.3,14.18,14.22,195200.0,9.5249,9.5852,9.5048,9.5316,195200.0
2011-10-04 12:50:00,14.22,14.3,14.17,14.19,136200.0,9.5316,9.5852,9.4981,9.5115,136200.0
2011-10-04 13:00:00,14.18,14.22,14.14,14.2,112600.0,9.5048,9.5316,9.478,9.5182,112600.0
2011-10-04 13:10:00,14.19,14.21,14.09,14.14,94800.0,9.5115,9.5249,9.4445,9.478,94800.0
2011-10-04 13:20:00,14.13,14.2,14.13,14.17,236000.0,9.4713,9.5182,9.4713,9.4981,236000.0
2011-10-04 13:30:00,14.18,14.25,14.16,14.2,264400.0,9.5048,9.5517,9.4914,9.5182,264400.0
2011-10-04 13:40:00,14.19,14.24,14.15,14.24,226000.0,9.5115,9.545,9.4847,9.545,226000.0
2011-10-04 13:50:00,14.24,14.24,14.12,14.14,342800.0,9.545,9.545,9.4646,9.478,342800.0
2011-10-04 14:00:00,14.14,14.18,14.08,14.1,168000.0,9.478,9.5048,9.4378,9.4512,168000.0
2011-10-04 14:10:00,14.09,14.1,13.98,13.99,236800.0,9.4445,9.4512,9.3707,9.3774,236800.0
2011-10-04 14:20:00,13.99,14.01,13.89,14.01,214800.0,9.3774,9.3908,9.3104,9.3908,214800.0
2011-10-04 14:30:00,14.01,14.13,14.01,14.1,130400.0,9.3908,9.4713,9.3908,9.4512,130400.0
2011-10-04 14:40:00,14.1,14.11,13.94,14.01,251000.0,9.4512,9.4579,9.3439,9.3908,251000.0
2011-10-04 14:50:00,14.01,14.09,13.93,14.04,161000.0,9.3908,9.4445,9.3372,9.411,161000.0
2011-10-04 15:00:00,14.04,14.13,13.99,14.0,180000.0,9.411,9.4713,9.3774,9.3841,180000.0
2011-10-04 15:10:00,14.0,14.02,13.97,13.99,207400.0,9.3841,9.3976,9.364,9.3774,207400.0
2011-10-04 15:20:00,14.0,14.09,13.99,14.03,385400.0,9.3841,9.4445,9.3774,9.4043,385400.0
2011-10-04 15:30:00,14.03,14.15,14.02,14.1,454200.0,9.4043,9.4847,9.3976,9.4512,454200.0
2011-10-04 15:40:00,14.1,14.22,14.04,14.09,593400.0,9.4512,9.5316,9.411,9.4445,593400.0
2011-10-04 15:50:00,14.09,14.4,14.09,14.38,875800.0,9.4445,9.6523,9.4445,9.6389,875800.0
2011-10-05 09:30:00,14.54,14.87,14.27,14.68,436200.0,9.7461,9.9673,9.5651,9.8399,436200.0
2011-10-05 09:40:00,14.69,14.8,14.47,14.54,244400.0,9.8466,9.9204,9.6992,9.7461,244400.0
2011-10-05 09:50:00,14.53,14.8,14.48,14.8,238400.0,9.7394,9.9204,9.7059,9.9204,238400.0
2011-10-05 10:00:00,14.78,15.03,14.74,14.89,379200.0,9.907,10.0745,9.8802,9.9807,379200.0
2011-10-05 10:10:00,14.87,14.9,14.71,14.88,308200.0,9.9673,9.9874,9.8601,9.974,308200.0
2011-10-05 10:20:00,14.86,15.05,14.81,14.88,209800.0,9.9606,10.088,9.9271,9.974,209800.0
2011-10-05 10:30:00,14.88,15.26,14.88,15.22,280800.0,9.974,10.2287,9.974,10.2019,280800.0
2011-10-05 10:40:00,15.22,15.3,15.15,15.22,216600.0,10.2019,10.2555,10.155,10.2019,216600.0
2011-10-05 10:50:00,15.22,15.57,15.17,15.56,382800.0,10.2019,10.4365,10.1684,10.4298,382800.0
2011-10-05 11:00:00,15.56,15.6,15.46,15.49,216200.0,10.4298,10.4566,10.3628,10.3829,216200.0
2011-10-05 11:10:00,15.47,15.54,15.45,15.47,162000.0,10.3695,10.4164,10.3561,10.3695,162000.0
2011-10-05 11:20:00,15.47,15.54,15.46,15.49,188200.0,10.3695,10.4164,10.3628,10.3829,188200.0
2011-10-05 11:30:00,15.48,15.63,15.48,15.56,121000.0,10.3762,10.4767,10.3762,10.4298,121000.0
2011-10-05 11:40:00,15.56,15.58,15.49,15.58,85600.0,10.4298,10.4432,10.3829,10.4432,85600.0
2011-10-05 11:50:00,15.58,15.63,15.57,15.6,50200.0,10.4432,10.4767,10.4365,10.4566,50200.0
2011-10-05 12:00:00,15.6,15.62,15.55,15.55,165000.0,10.4566,10.47,10.4231,10.4231,165000.0
2011-10-05 12:10:00,15.56,15.7,15.56,15.63,139400.0,10.4298,10.5236,10.4298,10.4767,139400.0
2011-10-05 12:20:00,15.63,15.67,15.59,15.63,139800.0,10.4767,10.5035,10.4499,10.4767,139800.0
2011-10-05 12:30:00,15.63,15.67,15.47,15.47,252200.0,10.4767,10.5035,10.3695,10.3695,252200.0
2011-10-05 12:40:00,15.47,15.5,15.4,15.49,109600.0,10.3695,10.3896,10.3226,10.3829,109600.0
2011-10-05 12:50:00,15.49,15.56,15.47,15.54,311600.0,10.3829,10.4298,10.3695,10.4164,311600.0
2011-10-05 13:00:00,15.53,15.65,15.51,15.63,198800.0,10.4097,10.4901,10.3963,10.4767,198800.0
2011-10-05 13:10:00,15.63,15.7,15.57,15.64,174800.0,10.4767,10.5236,10.4365,10.4834,174800.0
2011-10-05 13:20:00,15.64,15.72,15.63,15.7,113000.0,10.4834,10.5371,10.4767,10.5236,113000.0
2011-10-05 13:30:00,15.7,15.81,15.68,15.81,170400.0,10.5236,10.5974,10.5102,10.5974,170400.0
2011-10-05 13:40:00,15.81,15.89,15.81,15.84,148800.0,10.5974,10.651,10.5974,10.6175,148800.0
2011-10-05 13:50:00,15.84,15.88,15.77,15.87,156800.0,10.6175,10.6443,10.5706,10.6376,156800.0
2011-10-05 14:00:00,15.87,15.88,15.8,15.82,129600.0,10.6376,10.6443,10.5907,10.6041,129600.0
2011-10-05 14:10:00,15.81,15.82,15.78,15.78,126000.0,10.5974,10.6041,10.5773,10.5773,126000.0
2011-10-05 14:20:00,15.78,15.8,15.69,15.71,343400.0,10.5773,10.5907,10.5169,10.5304,343400.0
2011-10-05 14:30:00,15.71,15.72,15.59,15.59,356600.0,10.5304,10.5371,10.4499,10.4499,356600.0
2011-10-05 14:40:00,15.59,15.7,15.54,15.7,364000.0,10.4499,10.5236,10.4164,10.5236,364000.0
2011-10-05 14:50:00,15.7,15.76,15.68,15.69,316200.0,10.5236,10.5639,10.5102,10.5169,316200.0
2011-10-05 15:00:00,15.69,15.69,15.54,15.59,207400.0,10.5169,10.5169,10.4164,10.4499,207400.0
2011-10-05 15:10:00,15.58,15.72,15.58,15.72,403600.0,10.4432,10.5371,10.4432,10.5371,403600.0
2011-10-05 15:20:00,15.72,15.73,15.66,15.7,396800.0,10.5371,10.5438,10.4968,10.5236,396800.0
2011-10-05 15:30:00,15.7,15.83,15.7,15.81,338800.0,10.5236,10.6108,10.5236,10.5974,338800.0
2011-10-05 15:40:00,15.81,15.83,15.72,15.75,322600.0,10.5974,10.6108,10.5371,10.5572,322600.0
2011-10-05 15:50:00,15.74,15.76,15.68,15.74,648200.0,10.5505,10.5639,10.5102,10.5505,648200.0
2011-10-06 09:30:00,15.76,15.9,15.59,15.87,335400.0,10.5639,10.6577,10.4499,10.6376,335400.0
2011-10-06 09:40:00,15.87,15.87,15.65,15.68,111200.0,10.6376,10.6376,10.4901,10.5102,111200.0
2011-10-06 09:50:00,15.68,15.74,15.55,15.74,136800.0,10.5102,10.5505,10.4231,10.5505,136800.0
2011-10-06 10:00:00,15.72,15.96,15.66,15.96,140800.0,10.5371,10.6979,10.4968,10.6979,140800.0
2011-10-06 10:10:00,15.96,16.34,15.93,16.33,501800.0,10.6979,10.9526,10.6778,10.9459,501800.0
2011-10-06 10:20:00,16.33,16.35,16.23,16.35,240400.0,10.9459,10.9593,10.8789,10.9593,240400.0
2011-10-06 10:30:00,16.36,16.43,16.3,16.37,188800.0,10.966,11.013,10.9258,10.9727,188800.0
2011-10-06 10:40:00,16.36,16.42,16.23,16.24,371600.0,10.966,11.0063,10.8789,10.8856,371600.0
2011-10-06 10:50:00,16.25,16.47,16.24,16.33,276800.0,10.8923,11.0398,10.8856,10.9459,276800.0
2011-10-06 11:00:00,16.33,16.41,16.32,16.34,100800.0,10.9459,10.9996,10.9392,10.9526,100800.0
2011-10-06 11:10:00,16.34,16.47,16.32,16.47,517400.0,10.9526,11.0398,10.9392,11.0398,517400.0
2011-10-06 11:20:00,16.47,16.47,16.4,16.46,409800.0,11.0398,11.0398,10.9929,11.0331,409800.0
2011-10-06 11:30:00,16.46,16.57,16.45,16.5,329000.0,11.0331,11.1068,11.0264,11.0599,329000.0
2011-10-06 11:40:00,16.5,16.5,16.38,16.39,298400.0,11.0599,11.0599,10.9794,10.9862,298400.0
2011-10-06 11:50:00,16.39,16.42,16.35,16.41,32200.0,10.9862,11.0063,10.9593,10.9996,32200.0
2011-10-06 12:00:00,16.41,16.43,16.33,16.33,61400.0,10.9996,11.013,10.9459,10.9459,61400.0
2011-10-06 12:10:00,16.33,16.42,16.32,16.41,86200.0,10.9459,11.0063,10.9392,10.9996,86200.0
2011-10-06 12:20:00,16.42,16.46,16.4,16.46,306400.0,11.0063,11.0331,10.9929,11.0331,306400.0
2011-10-06 12:30:00,16.46,16.5,16.39,16.42,72400.0,11.0331,11.0599,10.9862,11.0063,72400.0
2011-10-06 12:40:00,16.42,16.53,16.42,16.5,89400.0,11.0063,11.08,11.0063,11.0599,89400.0
2011-10-06 12:50:00,16.5,16.53,16.44,16.5,98600.0,11.0599,11.08,11.0197,11.0599,98600.0
2011-10-06 13:00:00,16.5,16.52,16.46,16.5,75000.0,11.0599,11.0733,11.0331,11.0599,75000.0
2011-10-06 13:10:00,16.49,16.56,16.46,16.54,85600.0,11.0532,11.1001,11.0331,11.0867,85600.0
2011-10-06 13:20:00,16.54,16.64,16.52,16.63,99200.0,11.0867,11.1537,11.0733,11.147,99200.0
2011-10-06 13:30:00,16.61,16.67,16.61,16.64,237400.0,11.1336,11.1738,11.1336,11.1537,237400.0
2011-10-06 13:40:00,16.64,16.68,16.6,16.64,280400.0,11.1537,11.1805,11.1269,11.1537,280400.0
2011-10-06 13:50:00,16.64,16.65,16.61,16.64,83600.0,11.1537,11.1604,11.1336,11.1537,83600.0
2011-10-06 14:00:00,16.64,16.65,16.57,16.63,164600.0,11.1537,11.1604,11.1068,11.147,164600.0
2011-10-06 14:10:00,16.63,16.63,16.51,16.54,107000.0,11.147,11.147,11.0666,11.0867,107000.0
2011-10-06 14:20:00,16.55,16.58,16.52,16.58,163600.0,11.0934,11.1135,11.0733,11.1135,163600.0
2011-10-06 14:30:00,16.58,16.6,16.52,16.55,126800.0,11.1135,11.1269,11.0733,11.0934,126800.0
2011-10-06 14:40:00,16.54,16.57,16.46,16.48,172400.0,11.0867,11.1068,11.0331,11.0465,172400.0
2011-10-06 14:50:00,16.47,16.52,16.44,16.5,85000.0,11.0398,11.0733,11.0197,11.0599,85000.0
2011-10-06 15:00:00,16.5,16.55,16.5,16.54,90000.0,11.0599,11.0934,11.0599,11.0867,90000.0
2011-10-06 15:10:00,16.55,16.6,16.5,16.52,123600.0,11.0934,11.1269,11.0599,11.0733,123600.0
2011-10-06 15:20:00,16.5,16.57,16.5,16.51,140400.0,11.0599,11.1068,11.0599,11.0666,140400.0
2011-10-06 15:30:00,16.51,16.6,16.5,16.59,151800.0,11.0666,11.1269,11.0599,11.1202,151800.0
2011-10-06 15:40:00,16.59,16.64,16.51,16.53,142000.0,11.1202,11.1537,11.0666,11.08,142000.0
2011-10-06 15:50:00,16.53,16.67,16.53,16.64,444800.0,11.08,11.1738,11.08,11.1537,444800.0
2011-10-07 09:30:00,16.86,16.99,16.25,16.34,395400.0,11.3012,11.3883,10.8923,10.9526,395400.0
2011-10-07 09:40:00,16.33,16.4,15.96,16.07,413000.0,10.9459,10.9929,10.6979,10.7717,413000.0
2011-10-07 09:50:00,16.07,16.13,15.99,16.07,237400.0,10.7717,10.8119,10.718,10.7717,237400.0
2011-10-07 10:00:00,16.06,16.11,15.9,15.96,327200.0,10.765,10.7985,10.6577,10.6979,327200.0
2011-10-07 10:10:00,15.96,16.13,15.9,16.05,361400.0,10.6979,10.8119,10.6577,10.7583,361400.0
2011-10-07 10:20:00,16.04,16.2,16.04,16.13,327800.0,10.7515,10.8588,10.7515,10.8119,327800.0
2011-10-07 10:30:00,16.15,16.18,16.1,16.1,345400.0,10.8253,10.8454,10.7918,10.7918,345400.0
2011-10-07 10:40:00,16.11,16.11,16.0,16.07,149800.0,10.7985,10.7985,10.7247,10.7717,149800.0
2011-10-07 10:50:00,16.07,16.13,15.97,15.97,105600.0,10.7717,10.8119,10.7046,10.7046,105600.0
2011-10-07 11:00:00,15.97,15.99,15.83,15.92,137600.0,10.7046,10.718,10.6108,10.6711,137600.0
2011-10-07 11:10:00,15.92,15.92,15.7,15.76,163600.0,10.6711,10.6711,10.5236,10.5639,163600.0
2011-10-07 11:20:00,15.76,15.78,15.65,15.67,79800.0,10.5639,10.5773,10.4901,10.5035,79800.0
2011-10-07 11:30:00,15.67,15.74,15.67,15.73,112200.0,10.5035,10.5505,10.5035,10.5438,112200.0
2011-10-07 11:40:00,15.74,15.83,15.73,15.75,132200.0,10.5505,10.6108,10.5438,10.5572,132200.0
2011-10-07 11:50:00,15.77,15.87,15.74,15.85,129200.0,10.5706,10.6376,10.5505,10.6242,129200.0
2011-10-07 12:00:00,15.86,15.88,15.76,15.82,192800.0,10.6309,10.6443,10.5639,10.6041,192800.0
2011-10-07 12:10:00,15.81,15.81,15.67,15.67,174200.0,10.5974,10.5974,10.5035,10.5035,174200.0
2011-10-07 12:20:00,15.68,15.78,15.63,15.74,105400.0,10.5102,10.5773,10.4767,10.5505,105400.0
2011-10-07 12:30:00,15.72,15.72,15.63,15.64,50800.0,10.5371,10.5371,10.4767,10.4834,50800.0
2011-10-07 12:40:00,15.65,15.78,15.63,15.76,129200.0,10.4901,10.5773,10.4767,10.5639,129200.0
2011-10-07 12:50:00,15.76,15.76,15.65,15.69,154800.0,10.5639,10.5639,10.4901,10.5169,154800.0
2011-10-07 13:00:00,15.69,15.74,15.63,15.66,96800.0,10.5169,10.5505,10.4767,10.4968,96800.0
2011-10-07 13:10:00,15.65,15.72,15.63,15.69,76200.0,10.4901,10.5371,10.4767,10.5169,76200.0
2011-10-07 13:20:00,15.7,15.76,15.69,15.71,48600.0,10.5236,10.5639,10.5169,10.5304,48600.0
2011-10-07 13:30:00,15.71,15.74,15.65,15.74,68400.0,10.5304,10.5505,10.4901,10.5505,68400.0
2011-10-07 13:40:00,15.74,15.76,15.7,15.73,149000.0,10.5505,10.5639,10.5236,10.5438,149000.0
2011-10-07 13:50:00,15.72,15.77,15.72,15.74,141600.0,10.5371,10.5706,10.5371,10.5505,141600.0
2011-10-07 14:00:00,15.74,15.81,15.74,15.77,162000.0,10.5505,10.5974,10.5505,10.5706,162000.0
2011-10-07 14:10:00,15.77,15.78,15.72,15.74,101200.0,10.5706,10.5773,10.5371,10.5505,101200.0
2011-10-07 14:20:00,15.74,15.84,15.72,15.72,264000.0,10.5505,10.6175,10.5371,10.5371,264000.0
2011-10-07 14:30:00,15.72,15.8,15.72,15.77,161600.0,10.5371,10.5907,10.5371,10.5706,161600.0
2011-10-07 14:40:00,15.76,15.77,15.69,15.74,140400.0,10.5639,10.5706,10.5169,10.5505,140400.0
2011-10-07 14:50:00,15.76,15.83,15.74,15.81,245200.0,10.5639,10.6108,10.5505,10.5974,245200.0
2011-10-07 15:00:00,15.81,15.88,15.79,15.88,266200.0,10.5974,10.6443,10.584,10.6443,266200.0
2011-10-07 15:10:00,15.88,15.9,15.82,15.83,130000.0,10.6443,10.6577,10.6041,10.6108,130000.0
2011-10-07 15:20:00,15.83,16.0,15.83,16.0,328600.0,10.6108,10.7247,10.6108,10.7247,328600.0
2011-10-07 15:30:00,16.0,16.0,15.95,15.96,274000.0,10.7247,10.7247,10.6912,10.6979,274000.0
2011-10-07 15:40:00,15.96,16.02,15.93,15.93,374200.0,10.6979,10.7381,10.6778,10.6778,374200.0
2011-10-07 15:50:00,15.93,15.95,15.76,15.85,711400.0,10.6778,10.6912,10.5639,10.6242,711400.0
2011-10-10 09:30:00,16.14,16.36,16.04,16.28,346600.0,10.8186,10.966,10.7515,10.9124,346600.0
2011-10-10 09:40:00,16.28,16.29,16.23,16.25,219000.0,10.9124,10.9191,10.8789,10.8923,219000.0
2011-10-10 09:50:00,16.25,16.3,16.2,16.21,191800.0,10.8923,10.9258,10.8588,10.8655,191800.0
2011-10-10 10:00:00,16.22,16.35,16.22,16.32,127600.0,10.8722,10.9593,10.8722,10.9392,127600.0
2011-10-10 10:10:00,16.32,16.46,16.32,16.39,120200.0,10.9392,11.0331,10.9392,10.9862,120200.0
2011-10-10 10:20:00,16.38,16.45,16.36,16.41,153000.0,10.9794,11.0264,10.966,10.9996,153000.0
2011-10-10 10:30:00,16.41,16.42,16.27,16.28,114200.0,10.9996,11.0063,10.9057,10.9124,114200.0
2011-10-10 10:40:00,16.28,16.39,16.22,16.36,85200.0,10.9124,10.9862,10.8722,10.966,85200.0
2011-10-10 10:50:00,16.36,16.36,16.31,16.32,49800.0,10.966,10.966,10.9325,10.9392,49800.0
2011-10-10 11:00:00,16.32,16.34,16.31,16.33,34200.0,10.9392,10.9526,10.9325,10.9459,34200.0
2011-10-10 11:10:00,16.33,16.36,16.32,16.35,42000.0,10.9459,10.966,10.9392,10.9593,42000.0
2011-10-10 11:20:00,16.35,16.48,16.33,16.48,88800.0,10.9593,11.0465,10.9459,11.0465,88800.0
2011-10-10 11:30:00,16.48,16.53,16.47,16.5,107000.0,11.0465,11.08,11.0398,11.0599,107000.0
2011-10-10 11:40:00,16.5,16.56,16.5,16.5,61400.0,11.0599,11.1001,11.0599,11.0599,61400.0
2011-10-10 11:50:00,16.5,16.56,16.5,16.56,65600.0,11.0599,11.1001,11.0599,11.1001,65600.0
2011-10-10 12:00:00,16.56,16.63,16.56,16.6,59200.0,11.1001,11.147,11.1001,11.1269,59200.0
2011-10-10 12:10:00,16.6,16.74,16.6,16.69,97000.0,11.1269,11.2208,11.1269,11.1872,97000.0
2011-10-10 12:20:00,16.68,16.7,16.63,16.66,39800.0,11.1805,11.1939,11.147,11.1671,39800.0
2011-10-10 12:30:00,16.65,16.67,16.58,16.58,48200.0,11.1604,11.1738,11.1135,11.1135,48200.0
2011-10-10 12:40:00,16.58,16.6,16.49,16.49,79600.0,11.1135,11.1269,11.0532,11.0532,79600.0
2011-10-10 12:50:00,16.49,16.49,16.43,16.43,83400.0,11.0532,11.0532,11.013,11.013,83400.0
2011-10-10 13:00:00,16.43,16.5,16.41,16.47,66200.0,11.013,11.0599,10.9996,11.0398,66200.0
2011-10-10 13:10:00,16.47,16.51,16.45,16.5,83000.0,11.0398,11.0666,11.0264,11.0599,83000.0
2011-10-10 13:20:00,16.5,16.51,16.47,16.49,82000.0,11.0599,11.0666,11.0398,11.0532,82000.0
2011-10-10 13:30:00,16.49,16.49,16.43,16.44,50600.0,11.0532,11.0532,11.013,11.0197,50600.0
2011-10-10 13:40:00,16.44,16.47,16.43,16.44,72400.0,11.0197,11.0398,11.013,11.0197,72400.0
2011-10-10 13:50:00,16.44,16.46,16.39,16.43,71800.0,11.0197,11.0331,10.9862,11.013,71800.0
2011-10-10 14:00:00,16.42,16.45,16.42,16.43,128800.0,11.0063,11.0264,11.0063,11.013,128800.0
2011-10-10 14:10:00,16.43,16.47,16.42,16.43,142000.0,11.013,11.0398,11.0063,11.013,142000.0
2011-10-10 14:20:00,16.43,16.46,16.43,16.45,86600.0,11.013,11.0331,11.013,11.0264,86600.0
2011-10-10 14:30:00,16.45,16.47,16.38,16.39,73800.0,11.0264,11.0398,10.9794,10.9862,73800.0
2011-10-10 14:40:00,16.39,16.41,16.38,16.4,72600.0,10.9862,10.9996,10.9794,10.9929,72600.0
2011-10-10 14:50:00,16.4,16.45,16.39,16.45,106600.0,10.9929,11.0264,10.9862,11.0264,106600.0
2011-10-10 15:00:00,16.45,16.47,16.38,16.39,108200.0,11.0264,11.0398,10.9794,10.9862,108200.0
2011-10-10 15:10:00,16.4,16.41,16.35,16.38,124800.0,10.9929,10.9996,10.9593,10.9794,124800.0
2011-10-10 15:20:00,16.38,16.39,16.32,16.33,102600.0,10.9794,10.9862,10.9392,10.9459,102600.0
2011-10-10 15:30:00,16.33,16.38,16.3,16.35,192000.0,10.9459,10.9794,10.9258,10.9593,192000.0
2011-10-10 15:40:00,16.35,16.4,16.33,16.37,156400.0,10.9593,10.9929,10.9459,10.9727,156400.0
2011-10-10 15:50:00,16.37,16.48,16.37,16.48,511600.0,10.9727,11.0465,10.9727,11.0465,511600.0
2011-10-11 09:30:00,16.34,16.49,16.22,16.25,97600.0,10.9526,11.0532,10.8722,10.8923,97600.0
2011-10-11 09:40:00,16.28,16.53,16.28,16.51,77000.0,10.9124,11.08,10.9124,11.0666,77000.0
2011-10-11 09:50:00,16.51,16.76,16.47,16.61,188800.0,11.0666,11.2342,11.0398,11.1336,188800.0
2011-10-11 10:00:00,16.61,16.64,16.48,16.64,77800.0,11.1336,11.1537,11.0465,11.1537,77800.0
2011-10-11 10:10:00,16.64,16.74,16.64,16.68,81000.0,11.1537,11.2208,11.1537,11.1805,81000.0
2011-10-11 10:20:00,16.67,16.79,16.63,16.75,230800.0,11.1738,11.2543,11.147,11.2275,230800.0
2011-10-11 10:30:00,16.77,16.81,16.65,16.71,122200.0,11.2409,11.2677,11.1604,11.2006,122200.0
2011-10-11 10:40:00,16.7,16.77,16.65,16.67,1069600.0,11.1939,11.2409,11.1604,11.1738,1069600.0
2011-10-11 10:50:00,16.66,16.67,16.59,16.64,35400.0,11.1671,11.1738,11.1202,11.1537,35400.0
2011-10-11 11:00:00,16.65,16.66,16.56,16.59,52600.0,11.1604,11.1671,11.1001,11.1202,52600.0
2011-10-11 11:10:00,16.61,16.63,16.47,16.5,79600.0,11.1336,11.147,11.0398,11.0599,79600.0
2011-10-11 11:20:00,16.5,16.54,16.48,16.49,63200.0,11.0599,11.0867,11.0465,11.0532,63200.0
2011-10-11 11:30:00,16.49,16.58,16.49,16.53,95400.0,11.0532,11.1135,11.0532,11.08,95400.0
2011-10-11 11:40:00,16.5,16.56,16.47,16.55,115400.0,11.0599,11.1001,11.0398,11.0934,115400.0
2011-10-11 11:50:00,16.55,16.6,16.55,16.59,335600.0,11.0934,11.1269,11.0934,11.1202,335600.0
2011-10-11 12:00:00,16.59,16.59,16.56,16.58,73000.0,11.1202,11.1202,11.1001,11.1135,73000.0
2011-10-11 12:10:00,16.58,16.59,16.54,16.59,253200.0,11.1135,11.1202,11.0867,11.1202,253200.0
2011-10-11 12:20:00,16.59,16.59,16.57,16.59,77400.0,11.1202,11.1202,11.1068,11.1202,77400.0
2011-10-11 12:30:00,16.59,16.6,16.49,16.49,232000.0,11.1202,11.1269,11.0532,11.0532,232000.0
2011-10-11 12:40:00,16.49,16.51,16.45,16.47,241200.0,11.0532,11.0666,11.0264,11.0398,241200.0
2011-10-11 12:50:00,16.47,16.55,16.46,16.55,133600.0,11.0398,11.0934,11.0331,11.0934,133600.0
2011-10-11 13:00:00,16.55,16.56,16.47,16.52,65400.0,11.0934,11.1001,11.0398,11.0733,65400.0
2011-10-11 13:10:00,16.52,16.52,16.43,16.49,111400.0,11.0733,11.0733,11.013,11.0532,111400.0
2011-10-11 13:20:00,16.5,16.52,16.49,16.51,80400.0,11.0599,11.0733,11.0532,11.0666,80400.0
2011-10-11 13:30:00,16.51,16.54,16.5,16.52,77200.0,11.0666,11.0867,11.0599,11.0733,77200.0
2011-10-11 13:40:00,16.51,16.52,16.45,16.47,31800.0,11.0666,11.0733,11.0264,11.0398,31800.0
2011-10-11 13:50:00,16.48,16.53,16.47,16.53,78400.0,11.0465,11.08,11.0398,11.08,78400.0
2011-10-11 14:00:00,16.53,16.54,16.5,16.53,43400.0,11.08,11.0867,11.0599,11.08,43400.0
2011-10-11 14:10:00,16.53,16.53,16.49,16.52,54600.0,11.08,11.08,11.0532,11.0733,54600.0
2011-10-11 14:20:00,16.52,16.55,16.45,16.5,147800.0,11.0733,11.0934,11.0264,11.0599,147800.0
2011-10-11 14:30:00,16.5,16.54,16.49,16.5,164800.0,11.0599,11.0867,11.0532,11.0599,164800.0
2011-10-11 14:40:00,16.5,16.51,16.47,16.48,111400.0,11.0599,11.0666,11.0398,11.0465,111400.0
2011-10-11 14:50:00,16.48,16.52,16.48,16.52,73400.0,11.0465,11.0733,11.0465,11.0733,73400.0
2011-10-11 15:00:00,16.52,16.54,16.51,16.54,170000.0,11.0733,11.0867,11.0666,11.0867,170000.0
2011-10-11 15:10:00,16.54,16.65,16.54,16.65,210000.0,11.0867,11.1604,11.0867,11.1604,210000.0
2011-10-11 15:20:00,16.65,16.66,16.58,16.6,186600.0,11.1604,11.1671,11.1135,11.1269,186600.0
2011-10-11 15:30:00,16.6,16.64,16.6,16.64,247800.0,11.1269,11.1537,11.1269,11.1537,247800.0
2011-10-11 15:40:00,16.64,16.64,16.58,16.59,299600.0,11.1537,11.1537,11.1135,11.1202,299600.0
2011-10-11 15:50:00,16.59,16.61,16.52,16.56,463200.0,11.1202,11.1336,11.0733,11.1001,463200.0
2011-10-12 09:30:00,16.71,16.93,16.65,16.65,87600.0,11.2006,11.3481,11.1604,11.1604,87600.0
2011-10-12 09:40:00,16.65,16.82,16.64,16.76,124000.0,11.1604,11.2744,11.1537,11.2342,124000.0
2011-10-12 09:50:00,16.75,16.89,16.74,16.89,164400.0,11.2275,11.3213,11.2208,11.3213,164400.0
2011-10-12 10:00:00,16.86,16.9,16.74,16.78,286400.0,11.3012,11.328,11.2208,11.2476,286400.0
2011-10-12 10:10:00,16.78,16.9,16.76,16.9,121000.0,11.2476,11.328,11.2342,11.328,121000.0
2011-10-12 10:20:00,16.89,16.89,16.84,16.86,111000.0,11.3213,11.3213,11.2878,11.3012,111000.0
2011-10-12 10:30:00,16.86,16.91,16.86,16.9,142800.0,11.3012,11.3347,11.3012,11.328,142800.0
2011-10-12 10:40:00,16.9,17.0,16.9,17.0,318600.0,11.328,11.395,11.328,11.395,318600.0
2011-10-12 10:50:00,17.0,17.05,16.97,17.0,364600.0,11.395,11.4285,11.3749,11.395,364600.0
2011-10-12 11:00:00,17.0,17.07,17.0,17.04,129600.0,11.395,11.442,11.395,11.4218,129600.0
2011-10-12 11:10:00,17.04,17.04,17.0,17.0,131000.0,11.4218,11.4218,11.395,11.395,131000.0
2011-10-12 11:20:00,17.0,17.04,17.0,17.03,145800.0,11.395,11.4218,11.395,11.4151,145800.0
2011-10-12 11:30:00,17.03,17.04,17.0,17.0,150000.0,11.4151,11.4218,11.395,11.395,150000.0
2011-10-12 11:40:00,17.0,17.04,16.98,17.01,106600.0,11.395,11.4218,11.3816,11.4017,106600.0
2011-10-12 11:50:00,17.01,17.02,16.95,16.95,132000.0,11.4017,11.4084,11.3615,11.3615,132000.0
2011-10-12 12:00:00,16.95,16.98,16.9,16.91,186600.0,11.3615,11.3816,11.328,11.3347,186600.0
2011-10-12 12:10:00,16.9,16.91,16.87,16.89,191000.0,11.328,11.3347,11.3079,11.3213,191000.0
2011-10-12 12:20:00,16.89,16.95,16.86,16.91,171600.0,11.3213,11.3615,11.3012,11.3347,171600.0
2011-10-12 12:30:00,16.92,16.93,16.87,16.88,117600.0,11.3414,11.3481,11.3079,11.3146,117600.0
2011-10-12 12:40:00,16.9,16.95,16.88,16.95,38200.0,11.328,11.3615,11.3146,11.3615,38200.0
2011-10-12 12:50:00,16.95,17.04,16.95,16.99,108800.0,11.3615,11.4218,11.3615,11.3883,108800.0
2011-10-12 13:00:00,16.99,17.04,16.95,16.96,89800.0,11.3883,11.4218,11.3615,11.3682,89800.0
2011-10-12 13:10:00,16.96,16.97,16.93,16.95,134600.0,11.3682,11.3749,11.3481,11.3615,134600.0
2011-10-12 13:20:00,16.95,16.96,16.93,16.93,249200.0,11.3615,11.3682,11.3481,11.3481,249200.0
2011-10-12 13:30:00,16.93,16.95,16.86,16.88,152600.0,11.3481,11.3615,11.3012,11.3146,152600.0
2011-10-12 13:40:00,16.88,16.92,16.88,16.88,235400.0,11.3146,11.3414,11.3146,11.3146,235400.0
2011-10-12 13:50:00,16.87,16.89,16.87,16.88,47000.0,11.3079,11.3213,11.3079,11.3146,47000.0
2011-10-12 14:00:00,16.88,16.96,16.88,16.95,153200.0,11.3146,11.3682,11.3146,11.3615,153200.0
2011-10-12 14:10:00,16.96,16.99,16.93,16.93,240200.0,11.3682,11.3883,11.3481,11.3481,240200.0
2011-10-12 14:20:00,16.93,16.97,16.92,16.97,118600.0,11.3481,11.3749,11.3414,11.3749,118600.0
2011-10-12 14:30:00,16.97,17.04,16.95,16.96,210800.0,11.3749,11.4218,11.3615,11.3682,210800.0
2011-10-12 14:40:00,16.96,17.0,16.96,16.99,128200.0,11.3682,11.395,11.3682,11.3883,128200.0
2011-10-12 14:50:00,16.99,17.01,16.84,16.85,406400.0,11.3883,11.4017,11.2878,11.2945,406400.0
2011-10-12 15:00:00,16.85,16.88,16.82,16.86,161000.0,11.2945,11.3146,11.2744,11.3012,161000.0
2011-10-12 15:10:00,16.86,16.9,16.85,16.89,143200.0,11.3012,11.328,11.2945,11.3213,143200.0
2011-10-12 15:20:00,16.89,16.9,16.82,16.86,132800.0,11.3213,11.328,11.2744,11.3012,132800.0
2011-10-12 15:30:00,16.86,16.93,16.82,16.93,190400.0,11.3012,11.3481,11.2744,11.3481,190400.0
2011-10-12 15:40:00,16.93,16.93,16.8,16.81,297800.0,11.3481,11.3481,11.261,11.2677,297800.0
2011-10-12 15:50:00,16.81,16.86,16.79,16.79,357800.0,11.2677,11.3012,11.2543,11.2543,357800.0
2011-10-13 09:30:00,16.67,16.85,16.5,16.81,227200.0,11.1738,11.2945,11.0599,11.2677,227200.0
2011-10-13 09:40:00,16.8,16.83,16.65,16.68,179000.0,11.261,11.2811,11.1604,11.1805,179000.0
2011-10-13 09:50:00,16.68,16.69,16.42,16.49,488800.0,11.1805,11.1872,11.0063,11.0532,488800.0
2011-10-13 10:00:00,16.49,16.6,16.42,16.46,129800.0,11.0532,11.1269,11.0063,11.0331,129800.0
2011-10-13 10:10:00,16.47,16.58,16.46,16.48,119400.0,11.0398,11.1135,11.0331,11.0465,119400.0
2011-10-13 10:20:00,16.48,16.58,16.48,16.55,81400.0,11.0465,11.1135,11.0465,11.0934,81400.0
2011-10-13 10:30:00,16.55,16.6,16.54,16.55,70000.0,11.0934,11.1269,11.0867,11.0934,70000.0
2011-10-13 10:40:00,16.55,16.58,16.5,16.52,74800.0,11.0934,11.1135,11.0599,11.0733,74800.0
2011-10-13 10:50:00,16.52,16.59,16.43,16.43,112000.0,11.0733,11.1202,11.013,11.013,112000.0
2011-10-13 11:00:00,16.44,16.56,16.42,16.51,201600.0,11.0197,11.1001,11.0063,11.0666,201600.0
2011-10-13 11:10:00,16.51,16.62,16.5,16.55,242400.0,11.0666,11.1403,11.0599,11.0934,242400.0
2011-10-13 11:20:00,16.55,16.56,16.52,16.54,91800.0,11.0934,11.1001,11.0733,11.0867,91800.0
2011-10-13 11:30:00,16.54,16.57,16.52,16.53,170200.0,11.0867,11.1068,11.0733,11.08,170200.0
2011-10-13 11:40:00,16.53,16.58,16.52,16.58,173400.0,11.08,11.1135,11.0733,11.1135,173400.0
2011-10-13 11:50:00,16.58,16.61,16.53,16.55,231200.0,11.1135,11.1336,11.08,11.0934,231200.0
2011-10-13 12:00:00,16.54,16.56,16.52,16.54,126200.0,11.0867,11.1001,11.0733,11.0867,126200.0
2011-10-13 12:10:00,16.54,16.56,16.52,16.56,106400.0,11.0867,11.1001,11.0733,11.1001,106400.0
2011-10-13 12:20:00,16.56,16.58,16.55,16.57,86200.0,11.1001,11.1135,11.0934,11.1068,86200.0
2011-10-13 12:30:00,16.57,16.58,16.53,16.54,82400.0,11.1068,11.1135,11.08,11.0867,82400.0
2011-10-13 12:40:00,16.54,16.57,16.54,16.55,45200.0,11.0867,11.1068,11.0867,11.0934,45200.0
2011-10-13 12:50:00,16.56,16.58,16.53,16.57,64800.0,11.1001,11.1135,11.08,11.1068,64800.0
2011-10-13 13:00:00,16.57,16.64,16.55,16.64,62600.0,11.1068,11.1537,11.0934,11.1537,62600.0
2011-10-13 13:10:00,16.64,16.7,16.61,16.61,42600.0,11.1537,11.1939,11.1336,11.1336,42600.0
2011-10-13 13:20:00,16.61,16.69,16.61,16.69,58200.0,11.1336,11.1872,11.1336,11.1872,58200.0
2011-10-13 13:30:00,16.69,16.71,16.68,16.7,105000.0,11.1872,11.2006,11.1805,11.1939,105000.0
2011-10-13 13:40:00,16.7,16.84,16.68,16.84,143400.0,11.1939,11.2878,11.1805,11.2878,143400.0
2011-10-13 13:50:00,16.83,16.84,16.79,16.8,178600.0,11.2811,11.2878,11.2543,11.261,178600.0
2011-10-13 14:00:00,16.8,16.81,16.75,16.77,70200.0,11.261,11.2677,11.2275,11.2409,70200.0
2011-10-13 14:10:00,16.77,16.8,16.75,16.79,132400.0,11.2409,11.261,11.2275,11.2543,132400.0
2011-10-13 14:20:00,16.78,16.79,16.67,16.69,182000.0,11.2476,11.2543,11.1738,11.1872,182000.0
2011-10-13 14:30:00,16.69,16.77,16.69,16.74,192400.0,11.1872,11.2409,11.1872,11.2208,192400.0
2011-10-13 14:40:00,16.74,16.84,16.68,16.84,161000.0,11.2208,11.2878,11.1805,11.2878,161000.0
2011-10-13 14:50:00,16.83,16.93,16.82,16.91,113400.0,11.2811,11.3481,11.2744,11.3347,113400.0
2011-10-13 15:00:00,16.91,16.93,16.88,16.9,185600.0,11.3347,11.3481,11.3146,11.328,185600.0
2011-10-13 15:10:00,16.9,16.93,16.86,16.93,199800.0,11.328,11.3481,11.3012,11.3481,199800.0
2011-10-13 15:20:00,16.93,16.95,16.86,16.87,145800.0,11.3481,11.3615,11.3012,11.3079,145800.0
2011-10-13 15:30:00,16.87,16.89,16.82,16.84,121800.0,11.3079,11.3213,11.2744,11.2878,121800.0
2011-10-13 15:40:00,16.85,16.9,16.83,16.86,224000.0,11.2945,11.328,11.2811,11.3012,224000.0
2011-10-13 15:50:00,16.87,16.95,16.86,16.9,590000.0,11.3079,11.3615,11.3012,11.328,590000.0
2011-10-14 09:30:00,17.22,17.56,17.21,17.43,263000.0,11.5425,11.7704,11.5358,11.6833,263000.0
2011-10-14 09:40:00,17.43,17.46,17.2,17.26,215400.0,11.6833,11.7034,11.5291,11.5693,215400.0
2011-10-14 09:50:00,17.26,17.32,17.18,17.29,231000.0,11.5693,11.6095,11.5157,11.5894,231000.0
2011-10-14 10:00:00,17.29,17.4,17.29,17.39,177400.0,11.5894,11.6632,11.5894,11.6564,177400.0
2011-10-14 10:10:00,17.39,17.4,17.35,17.36,209000.0,11.6564,11.6632,11.6296,11.6363,209000.0
2011-10-14 10:20:00,17.36,17.4,17.32,17.34,188800.0,11.6363,11.6632,11.6095,11.6229,188800.0
2011-10-14 10:30:00,17.35,17.36,17.33,17.34,74200.0,11.6296,11.6363,11.6162,11.6229,74200.0
2011-10-14 10:40:00,17.34,17.4,17.31,17.35,114000.0,11.6229,11.6632,11.6028,11.6296,114000.0
2011-10-14 10:50:00,17.38,17.4,17.37,17.4,48800.0,11.6497,11.6632,11.643,11.6632,48800.0
2011-10-14 11:00:00,17.4,17.43,17.39,17.42,103600.0,11.6632,11.6833,11.6564,11.6766,103600.0
2011-10-14 11:10:00,17.42,17.47,17.39,17.47,134800.0,11.6766,11.7101,11.6564,11.7101,134800.0
2011-10-14 11:20:00,17.47,17.5,17.39,17.41,108600.0,11.7101,11.7302,11.6564,11.6699,108600.0
2011-10-14 11:30:00,17.4,17.44,17.35,17.35,104400.0,11.6632,11.69,11.6296,11.6296,104400.0
2011-10-14 11:40:00,17.35,17.46,17.35,17.41,103000.0,11.6296,11.7034,11.6296,11.6699,103000.0
2011-10-14 11:50:00,17.4,17.5,17.4,17.5,130200.0,11.6632,11.7302,11.6632,11.7302,130200.0
2011-10-14 12:00:00,17.5,17.55,17.5,17.55,165800.0,11.7302,11.7637,11.7302,11.7637,165800.0
2011-10-14 12:10:00,17.54,17.67,17.54,17.66,352600.0,11.757,11.8441,11.757,11.8374,352600.0
2011-10-14 12:20:00,17.66,17.77,17.64,17.76,97800.0,11.8374,11.9112,11.824,11.9045,97800.0
2011-10-14 12:30:00,17.76,17.81,17.75,17.8,111600.0,11.9045,11.938,11.8978,11.9313,111600.0
2011-10-14 12:40:00,17.8,17.83,17.75,17.78,107000.0,11.9313,11.9514,11.8978,11.9179,107000.0
2011-10-14 12:50:00,17.78,17.84,17.76,17.8,103600.0,11.9179,11.9581,11.9045,11.9313,103600.0
2011-10-14 13:00:00,17.8,17.86,17.79,17.8,89200.0,11.9313,11.9715,11.9246,11.9313,89200.0
2011-10-14 13:10:00,17.8,17.85,17.78,17.82,53200.0,11.9313,11.9648,11.9179,11.9447,53200.0
2011-10-14 13:20:00,17.82,17.83,17.75,17.75,118600.0,11.9447,11.9514,11.8978,11.8978,118600.0
2011-10-14 13:30:00,17.75,17.75,17.66,17.66,295800.0,11.8978,11.8978,11.8374,11.8374,295800.0
2011-10-14 13:40:00,17.67,17.75,17.65,17.75,109800.0,11.8441,11.8978,11.8307,11.8978,109800.0
2011-10-14 13:50:00,17.75,17.81,17.73,17.79,173400.0,11.8978,11.938,11.8843,11.9246,173400.0
2011-10-14 14:00:00,17.79,17.82,17.76,17.77,46400.0,11.9246,11.9447,11.9045,11.9112,46400.0
2011-10-14 14:10:00,17.77,17.8,17.73,17.73,40800.0,11.9112,11.9313,11.8843,11.8843,40800.0
2011-10-14 14:20:00,17.73,17.77,17.73,17.75,43800.0,11.8843,11.9112,11.8843,11.8978,43800.0
2011-10-14 14:30:00,17.75,17.85,17.75,17.83,113600.0,11.8978,11.9648,11.8978,11.9514,113600.0
2011-10-14 14:40:00,17.84,17.84,17.79,17.79,25200.0,11.9581,11.9581,11.9246,11.9246,25200.0
2011-10-14 14:50:00,17.79,17.9,17.79,17.9,71200.0,11.9246,11.9983,11.9246,11.9983,71200.0
2011-10-14 15:00:00,17.9,17.91,17.86,17.9,111000.0,11.9983,12.005,11.9715,11.9983,111000.0
2011-10-14 15:10:00,17.89,17.93,17.88,17.9,132400.0,11.9916,12.0184,11.9849,11.9983,132400.0
2011-10-14 15:20:00,17.9,18.02,17.9,18.0,219400.0,11.9983,12.0787,11.9983,12.0653,219400.0
2011-10-14 15:30:00,18.0,18.1,17.98,18.03,230400.0,12.0653,12.1324,12.0519,12.0854,230400.0
2011-10-14 15:40:00,18.03,18.07,17.92,17.98,281600.0,12.0854,12.1123,12.0117,12.0519,281600.0
2011-10-14 15:50:00,17.98,18.08,17.92,18.06,629000.0,12.0519,12.119,12.0117,12.1055,629000.0
2011-10-17 09:30:00,18.02,18.24,17.98,18.2,181400.0,12.0787,12.2262,12.0519,12.1994,181400.0
2011-10-17 09:40:00,18.19,18.2,18.03,18.05,351000.0,12.1927,12.1994,12.0854,12.0988,351000.0
2011-10-17 09:50:00,18.08,18.14,18.0,18.05,200800.0,12.119,12.1592,12.0653,12.0988,200800.0
2011-10-17 10:00:00,18.05,18.06,17.86,17.95,259200.0,12.0988,12.1055,11.9715,12.0318,259200.0
2011-10-17 10:10:00,17.94,17.99,17.81,17.88,182600.0,12.0251,12.0586,11.938,11.9849,182600.0
2011-10-17 10:20:00,17.88,17.91,17.78,17.8,88400.0,11.9849,12.005,11.9179,11.9313,88400.0
2011-10-17 10:30:00,17.8,17.84,17.75,17.81,104600.0,11.9313,11.9581,11.8978,11.938,104600.0
2011-10-17 10:40:00,17.82,17.86,17.78,17.83,101800.0,11.9447,11.9715,11.9179,11.9514,101800.0
2011-10-17 10:50:00,17.83,17.93,17.83,17.93,100800.0,11.9514,12.0184,11.9514,12.0184,100800.0
2011-10-17 11:00:00,17.93,17.97,17.86,17.89,43000.0,12.0184,12.0452,11.9715,11.9916,43000.0
2011-10-17 11:10:00,17.89,17.93,17.86,17.89,45800.0,11.9916,12.0184,11.9715,11.9916,45800.0
2011-10-17 11:20:00,17.9,17.95,17.85,17.92,78000.0,11.9983,12.0318,11.9648,12.0117,78000.0
2011-10-17 11:30:00,17.91,17.97,17.9,17.97,133600.0,12.005,12.0452,11.9983,12.0452,133600.0
2011-10-17 11:40:00,17.97,17.99,17.95,17.96,105200.0,12.0452,12.0586,12.0318,12.0385,105200.0
2011-10-17 11:50:00,17.97,17.99,17.9,17.91,53200.0,12.0452,12.0586,11.9983,12.005,53200.0
2011-10-17 12:00:00,17.9,17.9,17.82,17.82,30600.0,11.9983,11.9983,11.9447,11.9447,30600.0
2011-10-17 12:10:00,17.81,17.88,17.79,17.88,88400.0,11.938,11.9849,11.9246,11.9849,88400.0
2011-10-17 12:20:00,17.88,17.89,17.85,17.86,32800.0,11.9849,11.9916,11.9648,11.9715,32800.0
2011-10-17 12:30:00,17.86,17.88,17.84,17.86,48800.0,11.9715,11.9849,11.9581,11.9715,48800.0
2011-10-17 12:40:00,17.86,17.9,17.8,17.82,121600.0,11.9715,11.9983,11.9313,11.9447,121600.0
2011-10-17 12:50:00,17.83,17.85,17.78,17.8,139200.0,11.9514,11.9648,11.9179,11.9313,139200.0
2011-10-17 13:00:00,17.8,17.82,17.77,17.8,126800.0,11.9313,11.9447,11.9112,11.9313,126800.0
2011-10-17 13:10:00,17.8,17.82,17.74,17.82,93400.0,11.9313,11.9447,11.8911,11.9447,93400.0
2011-10-17 13:20:00,17.83,17.83,17.74,17.75,40800.0,11.9514,11.9514,11.8911,11.8978,40800.0
2011-10-17 13:30:00,17.75,17.77,17.71,17.76,111000.0,11.8978,11.9112,11.8709,11.9045,111000.0
2011-10-17 13:40:00,17.76,17.79,17.7,17.7,88400.0,11.9045,11.9246,11.8642,11.8642,88400.0
2011-10-17 13:50:00,17.71,17.73,17.65,17.66,85200.0,11.8709,11.8843,11.8307,11.8374,85200.0
2011-10-17 14:00:00,17.65,17.67,17.55,17.56,62400.0,11.8307,11.8441,11.7637,11.7704,62400.0
2011-10-17 14:10:00,17.56,17.62,17.55,17.56,43000.0,11.7704,11.8106,11.7637,11.7704,43000.0
2011-10-17 14:20:00,17.57,17.58,17.5,17.55,88800.0,11.7771,11.7838,11.7302,11.7637,88800.0
2011-10-17 14:30:00,17.54,17.55,17.43,17.45,80600.0,11.757,11.7637,11.6833,11.6967,80600.0
2011-10-17 14:40:00,17.45,17.5,17.44,17.48,61800.0,11.6967,11.7302,11.69,11.7168,61800.0
2011-10-17 14:50:00,17.48,17.58,17.47,17.58,70400.0,11.7168,11.7838,11.7101,11.7838,70400.0
2011-10-17 15:00:00,17.58,17.64,17.58,17.6,129400.0,11.7838,11.824,11.7838,11.7972,129400.0
2011-10-17 15:10:00,17.6,17.67,17.59,17.65,83200.0,11.7972,11.8441,11.7905,11.8307,83200.0
2011-10-17 15:20:00,17.65,17.65,17.56,17.58,86400.0,11.8307,11.8307,11.7704,11.7838,86400.0
2011-10-17 15:30:00,17.58,17.63,17.5,17.51,101200.0,11.7838,11.8173,11.7302,11.7369,101200.0
2011-10-17 15:40:00,17.51,17.65,17.5,17.53,168200.0,11.7369,11.8307,11.7302,11.7503,168200.0
2011-10-17 15:50:00,17.53,17.55,17.43,17.48,401000.0,11.7503,11.7637,11.6833,11.7168,401000.0
2011-10-18 09:30:00,17.38,17.43,17.13,17.4,116000.0,11.6497,11.6833,11.4822,11.6632,116000.0
2011-10-18 09:40:00,17.44,17.46,17.18,17.22,108400.0,11.69,11.7034,11.5157,11.5425,108400.0
2011-10-18 09:50:00,17.22,17.3,17.14,17.2,111000.0,11.5425,11.5961,11.4889,11.5291,111000.0
2011-10-18 10:00:00,17.22,17.23,17.09,17.23,77800.0,11.5425,11.5492,11.4554,11.5492,77800.0
2011-10-18 10:10:00,17.23,17.31,17.17,17.22,28200.0,11.5492,11.6028,11.509,11.5425,28200.0
2011-10-18 10:20:00,17.21,17.41,17.21,17.4,54200.0,11.5358,11.6699,11.5358,11.6632,54200.0
2011-10-18 10:30:00,17.41,17.47,17.36,17.39,45200.0,11.6699,11.7101,11.6363,11.6564,45200.0
2011-10-18 10:40:00,17.41,17.48,17.38,17.44,106600.0,11.6699,11.7168,11.6497,11.69,106600.0
2011-10-18 10:50:00,17.44,17.55,17.44,17.49,66400.0,11.69,11.7637,11.69,11.7235,66400.0
2011-10-18 11:00:00,17.49,17.57,17.46,17.54,45200.0,11.7235,11.7771,11.7034,11.757,45200.0
2011-10-18 11:10:00,17.56,17.57,17.5,17.53,68200.0,11.7704,11.7771,11.7302,11.7503,68200.0
2011-10-18 11:20:00,17.54,17.58,17.5,17.58,119400.0,11.757,11.7838,11.7302,11.7838,119400.0
2011-10-18 11:30:00,17.59,17.78,17.58,17.77,74800.0,11.7905,11.9179,11.7838,11.9112,74800.0
2011-10-18 11:40:00,17.77,17.77,17.67,17.68,59000.0,11.9112,11.9112,11.8441,11.8508,59000.0
2011-10-18 11:50:00,17.71,17.74,17.67,17.73,111800.0,11.8709,11.8911,11.8441,11.8843,111800.0
2011-10-18 12:00:00,17.72,17.8,17.72,17.78,174600.0,11.8776,11.9313,11.8776,11.9179,174600.0
2011-10-18 12:10:00,17.78,17.82,17.72,17.73,61200.0,11.9179,11.9447,11.8776,11.8843,61200.0
2011-10-18 12:20:00,17.74,17.76,17.7,17.71,77800.0,11.8911,11.9045,11.8642,11.8709,77800.0
2011-10-18 12:30:00,17.7,17.72,17.66,17.67,176600.0,11.8642,11.8776,11.8374,11.8441,176600.0
2011-10-18 12:40:00,17.67,17.73,17.67,17.72,98000.0,11.8441,11.8843,11.8441,11.8776,98000.0
2011-10-18 12:50:00,17.71,17.8,17.68,17.8,68400.0,11.8709,11.9313,11.8508,11.9313,68400.0
2011-10-18 13:00:00,17.8,17.88,17.8,17.84,69800.0,11.9313,11.9849,11.9313,11.9581,69800.0
2011-10-18 13:10:00,17.84,17.85,17.75,17.78,71800.0,11.9581,11.9648,11.8978,11.9179,71800.0
2011-10-18 13:20:00,17.77,17.82,17.75,17.82,52000.0,11.9112,11.9447,11.8978,11.9447,52000.0
2011-10-18 13:30:00,17.82,17.83,17.73,17.75,62400.0,11.9447,11.9514,11.8843,11.8978,62400.0
2011-10-18 13:40:00,17.75,17.75,17.68,17.72,52800.0,11.8978,11.8978,11.8508,11.8776,52800.0
2011-10-18 13:50:00,17.73,17.82,17.73,17.78,53200.0,11.8843,11.9447,11.8843,11.9179,53200.0
2011-10-18 14:00:00,17.79,17.82,17.74,17.81,56800.0,11.9246,11.9447,11.8911,11.938,56800.0
2011-10-18 14:10:00,17.79,17.83,17.76,17.77,108400.0,11.9246,11.9514,11.9045,11.9112,108400.0
2011-10-18 14:20:00,17.78,17.82,17.75,17.78,77600.0,11.9179,11.9447,11.8978,11.9179,77600.0
2011-10-18 14:30:00,17.77,17.81,17.69,17.69,70600.0,11.9112,11.938,11.8575,11.8575,70600.0
2011-10-18 14:40:00,17.69,17.84,17.69,17.84,125800.0,11.8575,11.9581,11.8575,11.9581,125800.0
2011-10-18 14:50:00,17.84,17.92,17.79,17.86,120600.0,11.9581,12.0117,11.9246,11.9715,120600.0
2011-10-18 15:00:00,17.88,18.1,17.87,18.05,255400.0,11.9849,12.1324,11.9782,12.0988,255400.0
2011-10-18 15:10:00,18.06,18.27,18.05,18.11,183000.0,12.1055,12.2463,12.0988,12.1391,183000.0
2011-10-18 15:20:00,18.13,18.2,18.05,18.05,195000.0,12.1525,12.1994,12.0988,12.0988,195000.0
2011-10-18 15:30:00,18.05,18.06,17.89,17.95,223000.0,12.0988,12.1055,11.9916,12.0318,223000.0
2011-10-18 15:40:00,17.95,18.1,17.93,18.09,201000.0,12.0318,12.1324,12.0184,12.1257,201000.0
2011-10-18 15:50:00,18.09,18.2,18.03,18.08,387200.0,12.1257,12.1994,12.0854,12.119,387200.0
2011-10-19 09:30:00,18.1,18.1,17.86,18.05,130600.0,12.1324,12.1324,11.9715,12.0988,130600.0
2011-10-19 09:40:00,18.05,18.1,17.94,18.07,81200.0,12.0988,12.1324,12.0251,12.1123,81200.0
2011-10-19 09:50:00,18.06,18.21,18.04,18.2,105200.0,12.1055,12.2061,12.0921,12.1994,105200.0
2011-10-19 10:00:00,18.19,18.23,18.11,18.23,58000.0,12.1927,12.2195,12.1391,12.2195,58000.0
2011-10-19 10:10:00,18.23,18.31,18.2,18.25,94000.0,12.2195,12.2731,12.1994,12.2329,94000.0
2011-10-19 10:20:00,18.25,18.42,18.24,18.42,72200.0,12.2329,12.3469,12.2262,12.3469,72200.0
2011-10-19 10:30:00,18.42,18.53,18.41,18.5,251400.0,12.3469,12.4206,12.3402,12.4005,251400.0
2011-10-19 10:40:00,18.51,18.52,18.44,18.48,73800.0,12.4072,12.4139,12.3603,12.3871,73800.0
2011-10-19 10:50:00,18.49,18.49,18.33,18.35,152000.0,12.3938,12.3938,12.2865,12.2999,152000.0
2011-10-19 11:00:00,18.35,18.39,18.27,18.36,195800.0,12.2999,12.3267,12.2463,12.3066,195800.0
2011-10-19 11:10:00,18.36,18.36,18.16,18.19,144200.0,12.3066,12.3066,12.1726,12.1927,144200.0
2011-10-19 11:20:00,18.18,18.33,18.18,18.31,112200.0,12.186,12.2865,12.186,12.2731,112200.0
2011-10-19 11:30:00,18.32,18.38,18.32,18.32,145600.0,12.2798,12.32,12.2798,12.2798,145600.0
2011-10-19 11:40:00,18.32,18.35,18.25,18.31,159000.0,12.2798,12.2999,12.2329,12.2731,159000.0
2011-10-19 11:50:00,18.3,18.32,18.23,18.23,156200.0,12.2664,12.2798,12.2195,12.2195,156200.0
2011-10-19 12:00:00,18.24,18.24,18.14,18.16,46600.0,12.2262,12.2262,12.1592,12.1726,46600.0
2011-10-19 12:10:00,18.15,18.17,18.09,18.17,122600.0,12.1659,12.1793,12.1257,12.1793,122600.0
2011-10-19 12:20:00,18.16,18.22,18.15,18.18,49400.0,12.1726,12.2128,12.1659,12.186,49400.0
2011-10-19 12:30:00,18.18,18.22,18.16,18.2,78000.0,12.186,12.2128,12.1726,12.1994,78000.0
2011-10-19 12:40:00,18.18,18.27,18.17,18.25,162200.0,12.186,12.2463,12.1793,12.2329,162200.0
2011-10-19 12:50:00,18.23,18.31,18.23,18.24,55400.0,12.2195,12.2731,12.2195,12.2262,55400.0
2011-10-19 13:00:00,18.23,18.23,18.11,18.13,138000.0,12.2195,12.2195,12.1391,12.1525,138000.0
2011-10-19 13:10:00,18.11,18.13,18.03,18.03,201000.0,12.1391,12.1525,12.0854,12.0854,201000.0
2011-10-19 13:20:00,18.04,18.04,17.98,17.98,214200.0,12.0921,12.0921,12.0519,12.0519,214200.0
2011-10-19 13:30:00,17.98,18.0,17.93,17.93,94600.0,12.0519,12.0653,12.0184,12.0184,94600.0
2011-10-19 13:40:00,17.93,17.96,17.9,17.94,70600.0,12.0184,12.0385,11.9983,12.0251,70600.0
2011-10-19 13:50:00,17.94,18.0,17.9,17.99,100800.0,12.0251,12.0653,11.9983,12.0586,100800.0
2011-10-19 14:00:00,17.99,18.0,17.92,17.93,235800.0,12.0586,12.0653,12.0117,12.0184,235800.0
2011-10-19 14:10:00,17.93,18.0,17.85,17.85,437400.0,12.0184,12.0653,11.9648,11.9648,437400.0
2011-10-19 14:20:00,17.84,17.87,17.75,17.86,237200.0,11.9581,11.9782,11.8978,11.9715,237200.0
2011-10-19 14:30:00,17.86,17.92,17.84,17.89,172200.0,11.9715,12.0117,11.9581,11.9916,172200.0
2011-10-19 14:40:00,17.88,17.9,17.77,17.9,194600.0,11.9849,11.9983,11.9112,11.9983,194600.0
2011-10-19 14:50:00,17.9,17.97,17.84,17.88,233000.0,11.9983,12.0452,11.9581,11.9849,233000.0
2011-10-19 15:00:00,17.86,17.89,17.81,17.88,128200.0,11.9715,11.9916,11.938,11.9849,128200.0
2011-10-19 15:10:00,17.87,17.95,17.84,17.93,104800.0,11.9782,12.0318,11.9581,12.0184,104800.0
2011-10-19 15:20:00,17.93,17.93,17.86,17.87,128400.0,12.0184,12.0184,11.9715,11.9782,128400.0
2011-10-19 15:30:00,17.86,17.91,17.78,17.79,99400.0,11.9715,12.005,11.9179,11.9246,99400.0
2011-10-19 15:40:00,17.79,17.86,17.73,17.86,149400.0,11.9246,11.9715,11.8843,11.9715,149400.0
2011-10-19 15:50:00,17.86,17.86,17.79,17.81,260800.0,11.9715,11.9715,11.9246,11.938,260800.0
2011-10-20 09:30:00,17.8,17.93,17.65,17.73,118000.0,11.9313,12.0184,11.8307,11.8843,118000.0
2011-10-20 09:40:00,17.72,17.97,17.68,17.93,50600.0,11.8776,12.0452,11.8508,12.0184,50600.0
2011-10-20 09:50:00,17.93,18.0,17.83,17.95,112600.0,12.0184,12.0653,11.9514,12.0318,112600.0
2011-10-20 10:00:00,17.95,18.19,17.95,18.0,248000.0,12.0318,12.1927,12.0318,12.0653,248000.0
2011-10-20 10:10:00,18.0,18.33,18.0,18.32,120200.0,12.0653,12.2865,12.0653,12.2798,120200.0
2011-10-20 10:20:00,18.32,18.33,17.97,18.04,123200.0,12.2798,12.2865,12.0452,12.0921,123200.0
2011-10-20 10:30:00,18.05,18.08,17.99,18.04,100800.0,12.0988,12.119,12.0586,12.0921,100800.0
2011-10-20 10:40:00,18.04,18.07,17.99,18.04,102400.0,12.0921,12.1123,12.0586,12.0921,102400.0
2011-10-20 10:50:00,18.04,18.17,17.95,17.95,55800.0,12.0921,12.1793,12.0318,12.0318,55800.0
2011-10-20 11:00:00,17.95,17.95,17.85,17.9,71000.0,12.0318,12.0318,11.9648,11.9983,71000.0
2011-10-20 11:10:00,17.89,17.92,17.82,17.86,52200.0,11.9916,12.0117,11.9447,11.9715,52200.0
2011-10-20 11:20:00,17.86,17.99,17.83,17.95,66600.0,11.9715,12.0586,11.9514,12.0318,66600.0
2011-10-20 11:30:00,17.95,18.04,17.9,18.02,38400.0,12.0318,12.0921,11.9983,12.0787,38400.0
2011-10-20 11:40:00,18.01,18.07,17.96,18.0,44400.0,12.072,12.1123,12.0385,12.0653,44400.0
2011-10-20 11:50:00,18.0,18.0,17.85,17.86,69200.0,12.0653,12.0653,11.9648,11.9715,69200.0
2011-10-20 12:00:00,17.87,17.93,17.85,17.86,46000.0,11.9782,12.0184,11.9648,11.9715,46000.0
2011-10-20 12:10:00,17.85,17.89,17.81,17.82,174200.0,11.9648,11.9916,11.938,11.9447,174200.0
2011-10-20 12:20:00,17.82,17.84,17.74,17.75,184000.0,11.9447,11.9581,11.8911,11.8978,184000.0
2011-10-20 12:30:00,17.76,17.79,17.72,17.74,112400.0,11.9045,11.9246,11.8776,11.8911,112400.0
2011-10-20 12:40:00,17.74,17.78,17.73,17.76,61000.0,11.8911,11.9179,11.8843,11.9045,61000.0
2011-10-20 12:50:00,17.77,17.78,17.73,17.76,117600.0,11.9112,11.9179,11.8843,11.9045,117600.0
2011-10-20 13:00:00,17.76,17.8,17.72,17.75,95600.0,11.9045,11.9313,11.8776,11.8978,95600.0
2011-10-20 13:10:00,17.75,17.93,17.74,17.93,98000.0,11.8978,12.0184,11.8911,12.0184,98000.0
2011-10-20 13:20:00,17.93,18.07,17.93,17.97,71200.0,12.0184,12.1123,12.0184,12.0452,71200.0
2011-10-20 13:30:00,17.97,18.07,17.97,18.0,60600.0,12.0452,12.1123,12.0452,12.0653,60600.0
2011-10-20 13:40:00,18.02,18.06,17.93,18.03,57600.0,12.0787,12.1055,12.0184,12.0854,57600.0
2011-10-20 13:50:00,18.06,18.1,18.0,18.03,48800.0,12.1055,12.1324,12.0653,12.0854,48800.0
2011-10-20 14:00:00,18.02,18.06,17.95,17.97,72000.0,12.0787,12.1055,12.0318,12.0452,72000.0
2011-10-20 14:10:00,17.97,18.0,17.95,17.99,125000.0,12.0452,12.0653,12.0318,12.0586,125000.0
2011-10-20 14:20:00,17.99,18.1,17.98,18.09,158600.0,12.0586,12.1324,12.0519,12.1257,158600.0
2011-10-20 14:30:00,18.09,18.31,18.05,18.3,139600.0,12.1257,12.2731,12.0988,12.2664,139600.0
2011-10-20 14:40:00,18.3,18.3,18.19,18.23,76200.0,12.2664,12.2664,12.1927,12.2195,76200.0
2011-10-20 14:50:00,18.23,18.28,18.19,18.25,113600.0,12.2195,12.253,12.1927,12.2329,113600.0
2011-10-20 15:00:00,18.25,18.32,18.23,18.25,166600.0,12.2329,12.2798,12.2195,12.2329,166600.0
2011-10-20 15:10:00,18.25,18.27,18.09,18.15,123200.0,12.2329,12.2463,12.1257,12.1659,123200.0
2011-10-20 15:20:00,18.16,18.18,18.08,18.18,109400.0,12.1726,12.186,12.119,12.186,109400.0
2011-10-20 15:30:00,18.17,18.21,18.13,18.16,136000.0,12.1793,12.2061,12.1525,12.1726,136000.0
2011-10-20 15:40:00,18.17,18.3,18.17,18.28,162200.0,12.1793,12.2664,12.1793,12.253,162200.0
2011-10-20 15:50:00,18.28,18.31,18.23,18.25,348000.0,12.253,12.2731,12.2195,12.2329,348000.0
2011-10-21 09:30:00,18.45,18.81,18.4,18.54,844800.0,12.367,12.6083,12.3334,12.4273,844800.0
2011-10-21 09:40:00,18.52,18.63,18.39,18.41,98200.0,12.4139,12.4876,12.3267,12.3402,98200.0
2011-10-21 09:50:00,18.41,18.41,18.28,18.35,326800.0,12.3402,12.3402,12.253,12.2999,326800.0
2011-10-21 10:00:00,18.35,18.5,18.25,18.5,258600.0,12.2999,12.4005,12.2329,12.4005,258600.0
2011-10-21 10:10:00,18.5,18.7,18.5,18.7,160400.0,12.4005,12.5345,12.4005,12.5345,160400.0
2011-10-21 10:20:00,18.7,18.74,18.65,18.73,145400.0,12.5345,12.5613,12.501,12.5546,145400.0
2011-10-21 10:30:00,18.74,18.75,18.65,18.7,127200.0,12.5613,12.5681,12.501,12.5345,127200.0
2011-10-21 10:40:00,18.7,18.72,18.66,18.68,98800.0,12.5345,12.5479,12.5077,12.5211,98800.0
2011-10-21 10:50:00,18.68,18.68,18.56,18.63,178800.0,12.5211,12.5211,12.4407,12.4876,178800.0
2011-10-21 11:00:00,18.63,18.66,18.56,18.57,118200.0,12.4876,12.5077,12.4407,12.4474,118200.0
2011-10-21 11:10:00,18.57,18.63,18.55,18.63,107000.0,12.4474,12.4876,12.434,12.4876,107000.0
2011-10-21 11:20:00,18.63,18.73,18.62,18.65,59800.0,12.4876,12.5546,12.4809,12.501,59800.0
2011-10-21 11:30:00,18.65,18.71,18.64,18.65,76200.0,12.501,12.5412,12.4943,12.501,76200.0
2011-10-21 11:40:00,18.64,18.76,18.64,18.68,76000.0,12.4943,12.5748,12.4943,12.5211,76000.0
2011-10-21 11:50:00,18.68,18.68,18.58,18.59,60200.0,12.5211,12.5211,12.4541,12.4608,60200.0
2011-10-21 12:00:00,18.58,18.63,18.58,18.61,64000.0,12.4541,12.4876,12.4541,12.4742,64000.0
2011-10-21 12:10:00,18.61,18.62,18.54,18.56,75200.0,12.4742,12.4809,12.4273,12.4407,75200.0
2011-10-21 12:20:00,18.56,18.6,18.52,18.6,86000.0,12.4407,12.4675,12.4139,12.4675,86000.0
2011-10-21 12:30:00,18.6,18.6,18.58,18.6,146400.0,12.4675,12.4675,12.4541,12.4675,146400.0
2011-10-21 12:40:00,18.6,18.65,18.59,18.61,97600.0,12.4675,12.501,12.4608,12.4742,97600.0
2011-10-21 12:50:00,18.63,18.63,18.57,18.58,50800.0,12.4876,12.4876,12.4474,12.4541,50800.0
2011-10-21 13:00:00,18.58,18.58,18.5,18.52,61400.0,12.4541,12.4541,12.4005,12.4139,61400.0
2011-10-21 13:10:00,18.52,18.55,18.47,18.54,74800.0,12.4139,12.434,12.3804,12.4273,74800.0
2011-10-21 13:20:00,18.54,18.57,18.54,18.55,75400.0,12.4273,12.4474,12.4273,12.434,75400.0
2011-10-21 13:30:00,18.55,18.64,18.54,18.63,74600.0,12.434,12.4943,12.4273,12.4876,74600.0
2011-10-21 13:40:00,18.63,18.67,18.6,18.65,110400.0,12.4876,12.5144,12.4675,12.501,110400.0
2011-10-21 13:50:00,18.65,18.68,18.63,18.68,91400.0,12.501,12.5211,12.4876,12.5211,91400.0
2011-10-21 14:00:00,18.68,18.83,18.66,18.83,242400.0,12.5211,12.6217,12.5077,12.6217,242400.0
2011-10-21 14:10:00,18.82,18.84,18.77,18.8,113400.0,12.615,12.6284,12.5815,12.6016,113400.0
2011-10-21 14:20:00,18.79,18.8,18.7,18.7,72200.0,12.5949,12.6016,12.5345,12.5345,72200.0
2011-10-21 14:30:00,18.7,18.7,18.61,18.62,105800.0,12.5345,12.5345,12.4742,12.4809,105800.0
2011-10-21 14:40:00,18.63,18.71,18.61,18.63,63200.0,12.4876,12.5412,12.4742,12.4876,63200.0
2011-10-21 14:50:00,18.63,18.64,18.59,18.64,96800.0,12.4876,12.4943,12.4608,12.4943,96800.0
2011-10-21 15:00:00,18.64,18.69,18.63,18.68,94400.0,12.4943,12.5278,12.4876,12.5211,94400.0
2011-10-21 15:10:00,18.67,18.68,18.59,18.61,96400.0,12.5144,12.5211,12.4608,12.4742,96400.0
2011-10-21 15:20:00,18.61,18.68,18.6,18.61,94400.0,12.4742,12.5211,12.4675,12.4742,94400.0
2011-10-21 15:30:00,18.62,18.64,18.59,18.6,192400.0,12.4809,12.4943,12.4608,12.4675,192400.0
2011-10-21 15:40:00,18.6,18.61,18.56,18.59,307600.0,12.4675,12.4742,12.4407,12.4608,307600.0
2011-10-21 15:50:00,18.6,18.7,18.58,18.7,378600.0,12.4675,12.5345,12.4541,12.5345,378600.0
2011-10-24 09:30:00,18.78,19.06,18.76,19.01,148200.0,12.5882,12.7758,12.5748,12.7423,148200.0
2011-10-24 09:40:00,19.0,19.24,19.0,19.18,136800.0,12.7356,12.8965,12.7356,12.8563,136800.0
2011-10-24 09:50:00,19.21,19.22,18.96,18.98,106200.0,12.8764,12.8831,12.7088,12.7222,106200.0
2011-10-24 10:00:00,18.99,19.0,18.83,18.95,257200.0,12.7289,12.7356,12.6217,12.7021,257200.0
2011-10-24 10:10:00,18.95,19.07,18.93,19.03,210000.0,12.7021,12.7825,12.6887,12.7557,210000.0
2011-10-24 10:20:00,19.02,19.05,18.95,18.97,167000.0,12.749,12.7691,12.7021,12.7155,167000.0
2011-10-24 10:30:00,18.98,19.0,18.93,18.95,107600.0,12.7222,12.7356,12.6887,12.7021,107600.0
2011-10-24 10:40:00,18.94,19.0,18.88,18.95,110800.0,12.6954,12.7356,12.6552,12.7021,110800.0
2011-10-24 10:50:00,18.96,18.97,18.82,18.82,91400.0,12.7088,12.7155,12.615,12.615,91400.0
2011-10-24 11:00:00,18.81,18.94,18.81,18.89,63600.0,12.6083,12.6954,12.6083,12.6619,63600.0
2011-10-24 11:10:00,18.89,18.94,18.8,18.94,65800.0,12.6619,12.6954,12.6016,12.6954,65800.0
2011-10-24 11:20:00,18.94,18.99,18.9,18.91,119000.0,12.6954,12.7289,12.6686,12.6753,119000.0
2011-10-24 11:30:00,18.9,18.91,18.84,18.9,84600.0,12.6686,12.6753,12.6284,12.6686,84600.0
2011-10-24 11:40:00,18.89,18.89,18.79,18.79,55800.0,12.6619,12.6619,12.5949,12.5949,55800.0
2011-10-24 11:50:00,18.79,18.81,18.64,18.68,140000.0,12.5949,12.6083,12.4943,12.5211,140000.0
2011-10-24 12:00:00,18.67,18.68,18.6,18.64,65400.0,12.5144,12.5211,12.4675,12.4943,65400.0
2011-10-24 12:10:00,18.64,18.65,18.55,18.55,84600.0,12.4943,12.501,12.434,12.434,84600.0
2011-10-24 12:20:00,18.55,18.55,18.47,18.5,129400.0,12.434,12.434,12.3804,12.4005,129400.0
2011-10-24 12:30:00,18.5,18.5,18.3,18.3,158800.0,12.4005,12.4005,12.2664,12.2664,158800.0
2011-10-24 12:40:00,18.31,18.42,18.24,18.4,240400.0,12.2731,12.3469,12.2262,12.3334,240400.0
2011-10-24 12:50:00,18.4,18.43,18.33,18.33,287800.0,12.3334,12.3536,12.2865,12.2865,287800.0
2011-10-24 13:00:00,18.33,18.41,18.33,18.38,92800.0,12.2865,12.3402,12.2865,12.32,92800.0
2011-10-24 13:10:00,18.37,18.47,18.36,18.47,70000.0,12.3133,12.3804,12.3066,12.3804,70000.0
2011-10-24 13:20:00,18.47,18.47,18.18,18.24,208600.0,12.3804,12.3804,12.186,12.2262,208600.0
2011-10-24 13:30:00,18.25,18.25,18.18,18.2,117200.0,12.2329,12.2329,12.186,12.1994,117200.0
2011-10-24 13:40:00,18.18,18.27,18.18,18.27,214800.0,12.186,12.2463,12.186,12.2463,214800.0
2011-10-24 13:50:00,18.27,18.3,18.23,18.3,138200.0,12.2463,12.2664,12.2195,12.2664,138200.0
2011-10-24 14:00:00,18.3,18.31,18.24,18.31,108400.0,12.2664,12.2731,12.2262,12.2731,108400.0
2011-10-24 14:10:00,18.3,18.35,18.28,18.29,152800.0,12.2664,12.2999,12.253,12.2597,152800.0
2011-10-24 14:20:00,18.29,18.3,18.18,18.23,148400.0,12.2597,12.2664,12.186,12.2195,148400.0
2011-10-24 14:30:00,18.23,18.23,18.11,18.15,145400.0,12.2195,12.2195,12.1391,12.1659,145400.0
2011-10-24 14:40:00,18.16,18.16,18.1,18.1,93400.0,12.1726,12.1726,12.1324,12.1324,93400.0
2011-10-24 14:50:00,18.1,18.11,18.04,18.06,112000.0,12.1324,12.1391,12.0921,12.1055,112000.0
2011-10-24 15:00:00,18.06,18.09,17.97,17.99,246600.0,12.1055,12.1257,12.0452,12.0586,246600.0
2011-10-24 15:10:00,17.99,17.99,17.91,17.93,203800.0,12.0586,12.0586,12.005,12.0184,203800.0
2011-10-24 15:20:00,17.93,17.96,17.83,17.83,217200.0,12.0184,12.0385,11.9514,11.9514,217200.0
2011-10-24 15:30:00,17.82,17.86,17.77,17.83,287200.0,11.9447,11.9715,11.9112,11.9514,287200.0
2011-10-24 15:40:00,17.83,17.91,17.8,17.84,373200.0,11.9514,12.005,11.9313,11.9581,373200.0
2011-10-24 15:50:00,17.84,17.95,17.77,17.92,521800.0,11.9581,12.0318,11.9112,12.0117,521800.0
2011-10-25 09:30:00,17.3,17.33,16.33,16.54,1193600.0,11.5961,11.6162,10.9459,11.0867,1193600.0
2011-10-25 09:40:00,16.54,16.63,16.3,16.43,918600.0,11.0867,11.147,10.9258,11.013,918600.0
2011-10-25 09:50:00,16.4,16.5,16.25,16.34,415800.0,10.9929,11.0599,10.8923,10.9526,415800.0
2011-10-25 10:00:00,16.38,16.39,16.02,16.11,1091000.0,10.9794,10.9862,10.7381,10.7985,1091000.0
2011-10-25 10:10:00,16.11,16.13,15.94,16.08,630000.0,10.7985,10.8119,10.6845,10.7784,630000.0
2011-10-25 10:20:00,16.07,16.15,15.71,15.97,859400.0,10.7717,10.8253,10.5304,10.7046,859400.0
2011-10-25 10:30:00,15.97,16.22,15.87,16.2,578200.0,10.7046,10.8722,10.6376,10.8588,578200.0
2011-10-25 10:40:00,16.2,16.39,16.14,16.36,445600.0,10.8588,10.9862,10.8186,10.966,445600.0
2011-10-25 10:50:00,16.36,16.4,16.19,16.25,908400.0,10.966,10.9929,10.8521,10.8923,908400.0
2011-10-25 11:00:00,16.25,16.28,16.14,16.15,276600.0,10.8923,10.9124,10.8186,10.8253,276600.0
2011-10-25 11:10:00,16.15,16.15,15.92,15.99,327600.0,10.8253,10.8253,10.6711,10.718,327600.0
2011-10-25 11:20:00,15.99,16.03,15.96,16.0,508400.0,10.718,10.7448,10.6979,10.7247,508400.0
2011-10-25 11:30:00,16.0,16.02,15.97,15.99,276200.0,10.7247,10.7381,10.7046,10.718,276200.0
2011-10-25 11:40:00,15.99,16.0,15.88,15.9,336800.0,10.718,10.7247,10.6443,10.6577,336800.0
2011-10-25 11:50:00,15.9,15.9,15.81,15.85,282400.0,10.6577,10.6577,10.5974,10.6242,282400.0
2011-10-25 12:00:00,15.85,15.86,15.77,15.81,334800.0,10.6242,10.6309,10.5706,10.5974,334800.0
2011-10-25 12:10:00,15.81,15.97,15.78,15.97,634200.0,10.5974,10.7046,10.5773,10.7046,634200.0
2011-10-25 12:20:00,15.97,16.31,15.96,16.3,895200.0,10.7046,10.9325,10.6979,10.9258,895200.0
2011-10-25 12:30:00,16.3,16.42,16.3,16.35,333400.0,10.9258,11.0063,10.9258,10.9593,333400.0
2011-10-25 12:40:00,16.35,16.36,16.29,16.3,226600.0,10.9593,10.966,10.9191,10.9258,226600.0
2011-10-25 12:50:00,16.31,16.31,16.23,16.23,396000.0,10.9325,10.9325,10.8789,10.8789,396000.0
2011-10-25 13:00:00,16.23,16.48,16.22,16.45,234200.0,10.8789,11.0465,10.8722,11.0264,234200.0
2011-10-25 13:10:00,16.45,16.64,16.43,16.61,363000.0,11.0264,11.1537,11.013,11.1336,363000.0
2011-10-25 13:20:00,16.61,16.77,16.59,16.73,375200.0,11.1336,11.2409,11.1202,11.2141,375200.0
2011-10-25 13:30:00,16.73,16.73,16.62,16.63,311200.0,11.2141,11.2141,11.1403,11.147,311200.0
2011-10-25 13:40:00,16.63,16.63,16.49,16.5,167800.0,11.147,11.147,11.0532,11.0599,167800.0
2011-10-25 13:50:00,16.5,16.64,16.49,16.59,233800.0,11.0599,11.1537,11.0532,11.1202,233800.0
2011-10-25 14:00:00,16.59,16.59,16.45,16.49,245600.0,11.1202,11.1202,11.0264,11.0532,245600.0
2011-10-25 14:10:00,16.49,16.52,16.43,16.52,756600.0,11.0532,11.0733,11.013,11.0733,756600.0
2011-10-25 14:20:00,16.51,16.54,16.47,16.47,227800.0,11.0666,11.0867,11.0398,11.0398,227800.0
2011-10-25 14:30:00,16.47,16.49,16.45,16.45,255600.0,11.0398,11.0532,11.0264,11.0264,255600.0
2011-10-25 14:40:00,16.45,16.58,16.45,16.57,480000.0,11.0264,11.1135,11.0264,11.1068,480000.0
2011-10-25 14:50:00,16.58,16.59,16.51,16.59,103200.0,11.1135,11.1202,11.0666,11.1202,103200.0
2011-10-25 15:00:00,16.59,16.71,16.58,16.65,217600.0,11.1202,11.2006,11.1135,11.1604,217600.0
2011-10-25 15:10:00,16.66,16.66,16.56,16.58,102400.0,11.1671,11.1671,11.1001,11.1135,102400.0
2011-10-25 15:20:00,16.59,16.64,16.5,16.52,251000.0,11.1202,11.1537,11.0599,11.0733,251000.0
2011-10-25 15:30:00,16.53,16.57,16.48,16.53,225800.0,11.08,11.1068,11.0465,11.08,225800.0
2011-10-25 15:40:00,16.53,16.59,16.48,16.48,370000.0,11.08,11.1202,11.0465,11.0465,370000.0
2011-10-25 15:50:00,16.48,16.5,16.45,16.49,364000.0,11.0465,11.0599,11.0264,11.0532,364000.0
2011-10-26 09:30:00,16.91,17.08,16.78,16.88,356200.0,11.3347,11.4487,11.2476,11.3146,356200.0
2011-10-26 09:40:00,16.88,16.93,16.83,16.84,182000.0,11.3146,11.3481,11.2811,11.2878,182000.0
2011-10-26 09:50:00,16.84,16.97,16.84,16.97,258600.0,11.2878,11.3749,11.2878,11.3749,258600.0
2011-10-26 10:00:00,16.96,17.04,16.93,16.95,243000.0,11.3682,11.4218,11.3481,11.3615,243000.0
2011-10-26 10:10:00,16.96,16.96,16.87,16.9,176800.0,11.3682,11.3682,11.3079,11.328,176800.0
2011-10-26 10:20:00,16.9,16.91,16.79,16.85,154600.0,11.328,11.3347,11.2543,11.2945,154600.0
2011-10-26 10:30:00,16.85,17.0,16.85,17.0,347600.0,11.2945,11.395,11.2945,11.395,347600.0
2011-10-26 10:40:00,17.0,17.0,16.73,16.73,164400.0,11.395,11.395,11.2141,11.2141,164400.0
2011-10-26 10:50:00,16.74,16.74,16.6,16.7,180600.0,11.2208,11.2208,11.1269,11.1939,180600.0
2011-10-26 11:00:00,16.7,16.75,16.68,16.72,69400.0,11.1939,11.2275,11.1805,11.2074,69400.0
2011-10-26 11:10:00,16.71,16.82,16.7,16.8,87400.0,11.2006,11.2744,11.1939,11.261,87400.0
2011-10-26 11:20:00,16.8,16.81,16.75,16.8,106400.0,11.261,11.2677,11.2275,11.261,106400.0
2011-10-26 11:30:00,16.8,16.81,16.71,16.73,95600.0,11.261,11.2677,11.2006,11.2141,95600.0
2011-10-26 11:40:00,16.74,16.92,16.73,16.86,324200.0,11.2208,11.3414,11.2141,11.3012,324200.0
2011-10-26 11:50:00,16.86,16.93,16.85,16.93,216600.0,11.3012,11.3481,11.2945,11.3481,216600.0
2011-10-26 12:00:00,16.93,16.96,16.88,16.88,125200.0,11.3481,11.3682,11.3146,11.3146,125200.0
2011-10-26 12:10:00,16.89,16.89,16.82,16.86,112600.0,11.3213,11.3213,11.2744,11.3012,112600.0
2011-10-26 12:20:00,16.86,16.9,16.81,16.9,116200.0,11.3012,11.328,11.2677,11.328,116200.0
2011-10-26 12:30:00,16.9,17.0,16.9,17.0,89200.0,11.328,11.395,11.328,11.395,89200.0
2011-10-26 12:40:00,17.0,17.0,16.98,17.0,87800.0,11.395,11.395,11.3816,11.395,87800.0
2011-10-26 12:50:00,16.99,17.0,16.9,16.91,33400.0,11.3883,11.395,11.328,11.3347,33400.0
2011-10-26 13:00:00,16.9,16.91,16.78,16.78,45800.0,11.328,11.3347,11.2476,11.2476,45800.0
2011-10-26 13:10:00,16.78,16.82,16.75,16.81,157000.0,11.2476,11.2744,11.2275,11.2677,157000.0
2011-10-26 13:20:00,16.81,16.91,16.81,16.91,216200.0,11.2677,11.3347,11.2677,11.3347,216200.0
2011-10-26 13:30:00,16.91,17.0,16.91,16.96,133200.0,11.3347,11.395,11.3347,11.3682,133200.0
2011-10-26 13:40:00,16.96,17.03,16.93,17.0,350400.0,11.3682,11.4151,11.3481,11.395,350400.0
2011-10-26 13:50:00,17.0,17.04,16.89,16.98,209000.0,11.395,11.4218,11.3213,11.3816,209000.0
2011-10-26 14:00:00,16.99,17.06,16.99,17.05,176800.0,11.3883,11.4353,11.3883,11.4285,176800.0
2011-10-26 14:10:00,17.05,17.13,17.05,17.09,230000.0,11.4285,11.4822,11.4285,11.4554,230000.0
2011-10-26 14:20:00,17.1,17.17,17.07,17.14,145600.0,11.4621,11.509,11.442,11.4889,145600.0
2011-10-26 14:30:00,17.14,17.23,17.11,17.23,148000.0,11.4889,11.5492,11.4688,11.5492,148000.0
2011-10-26 14:40:00,17.23,17.23,17.13,17.13,122400.0,11.5492,11.5492,11.4822,11.4822,122400.0
2011-10-26 14:50:00,17.13,17.15,17.07,17.07,105200.0,11.4822,11.4956,11.442,11.442,105200.0
2011-10-26 15:00:00,17.06,17.17,17.06,17.15,126400.0,11.4353,11.509,11.4353,11.4956,126400.0
2011-10-26 15:10:00,17.14,17.22,17.13,17.18,130800.0,11.4889,11.5425,11.4822,11.5157,130800.0
2011-10-26 15:20:00,17.18,17.25,17.17,17.24,147200.0,11.5157,11.5626,11.509,11.5559,147200.0
2011-10-26 15:30:00,17.23,17.46,17.23,17.38,356800.0,11.5492,11.7034,11.5492,11.6497,356800.0
2011-10-26 15:40:00,17.38,17.48,17.37,17.41,296000.0,11.6497,11.7168,11.643,11.6699,296000.0
2011-10-26 15:50:00,17.41,17.42,17.34,17.37,502800.0,11.6699,11.6766,11.6229,11.643,502800.0
2011-10-27 09:30:00,17.64,18.1,17.64,17.84,293200.0,11.824,12.1324,11.824,11.9581,293200.0
2011-10-27 09:40:00,17.88,18.07,17.86,17.95,108800.0,11.9849,12.1123,11.9715,12.0318,108800.0
2011-10-27 09:50:00,17.95,17.99,17.84,17.89,138200.0,12.0318,12.0586,11.9581,11.9916,138200.0
2011-10-27 10:00:00,17.9,17.92,17.84,17.84,136400.0,11.9983,12.0117,11.9581,11.9581,136400.0
2011-10-27 10:10:00,17.85,17.96,17.84,17.96,266000.0,11.9648,12.0385,11.9581,12.0385,266000.0
2011-10-27 10:20:00,17.96,17.97,17.82,17.84,200000.0,12.0385,12.0452,11.9447,11.9581,200000.0
2011-10-27 10:30:00,17.84,17.84,17.67,17.71,152000.0,11.9581,11.9581,11.8441,11.8709,152000.0
2011-10-27 10:40:00,17.7,17.89,17.68,17.83,100800.0,11.8642,11.9916,11.8508,11.9514,100800.0
2011-10-27 10:50:00,17.83,17.89,17.78,17.89,121400.0,11.9514,11.9916,11.9179,11.9916,121400.0
2011-10-27 11:00:00,17.88,17.93,17.82,17.82,80400.0,11.9849,12.0184,11.9447,11.9447,80400.0
2011-10-27 11:10:00,17.82,17.88,17.79,17.82,93400.0,11.9447,11.9849,11.9246,11.9447,93400.0
2011-10-27 11:20:00,17.82,17.9,17.81,17.88,89200.0,11.9447,11.9983,11.938,11.9849,89200.0
2011-10-27 11:30:00,17.89,17.9,17.86,17.9,147000.0,11.9916,11.9983,11.9715,11.9983,147000.0
2011-10-27 11:40:00,17.9,17.9,17.84,17.88,57800.0,11.9983,11.9983,11.9581,11.9849,57800.0
2011-10-27 11:50:00,17.87,17.91,17.85,17.86,129400.0,11.9782,12.005,11.9648,11.9715,129400.0
2011-10-27 12:00:00,17.86,17.93,17.86,17.89,324400.0,11.9715,12.0184,11.9715,11.9916,324400.0
2011-10-27 12:10:00,17.89,17.98,17.86,17.98,169600.0,11.9916,12.0519,11.9715,12.0519,169600.0
2011-10-27 12:20:00,17.98,17.99,17.91,17.95,275000.0,12.0519,12.0586,12.005,12.0318,275000.0
2011-10-27 12:30:00,17.95,17.99,17.94,17.97,161000.0,12.0318,12.0586,12.0251,12.0452,161000.0
2011-10-27 12:40:00,17.98,17.99,17.96,17.98,113800.0,12.0519,12.0586,12.0385,12.0519,113800.0
2011-10-27 12:50:00,17.98,17.98,17.84,17.9,216800.0,12.0519,12.0519,11.9581,11.9983,216800.0
2011-10-27 13:00:00,17.91,18.01,17.9,18.01,75800.0,12.005,12.072,11.9983,12.072,75800.0
2011-10-27 13:10:00,18.02,18.11,18.0,18.03,85600.0,12.0787,12.1391,12.0653,12.0854,85600.0
2011-10-27 13:20:00,18.04,18.07,18.0,18.06,69200.0,12.0921,12.1123,12.0653,12.1055,69200.0
2011-10-27 13:30:00,18.05,18.07,17.99,18.02,77200.0,12.0988,12.1123,12.0586,12.0787,77200.0
2011-10-27 13:40:00,18.0,18.02,17.99,18.0,108800.0,12.0653,12.0787,12.0586,12.0653,108800.0
2011-10-27 13:50:00,18.0,18.11,18.0,18.1,169200.0,12.0653,12.1391,12.0653,12.1324,169200.0
2011-10-27 14:00:00,18.1,18.16,18.08,18.11,68400.0,12.1324,12.1726,12.119,12.1391,68400.0
2011-10-27 14:10:00,18.11,18.11,18.07,18.1,72400.0,12.1391,12.1391,12.1123,12.1324,72400.0
2011-10-27 14:20:00,18.1,18.25,18.1,18.25,142800.0,12.1324,12.2329,12.1324,12.2329,142800.0
2011-10-27 14:30:00,18.25,18.34,18.22,18.32,119800.0,12.2329,12.2932,12.2128,12.2798,119800.0
2011-10-27 14:40:00,18.33,18.44,18.32,18.35,225600.0,12.2865,12.3603,12.2798,12.2999,225600.0
2011-10-27 14:50:00,18.34,18.43,18.3,18.43,222800.0,12.2932,12.3536,12.2664,12.3536,222800.0
2011-10-27 15:00:00,18.43,18.71,18.43,18.67,473600.0,12.3536,12.5412,12.3536,12.5144,473600.0
2011-10-27 15:10:00,18.67,18.75,18.63,18.74,235400.0,12.5144,12.5681,12.4876,12.5613,235400.0
2011-10-27 15:20:00,18.74,18.86,18.72,18.72,226000.0,12.5613,12.6418,12.5479,12.5479,226000.0
2011-10-27 15:30:00,18.72,18.79,18.67,18.77,366800.0,12.5479,12.5949,12.5144,12.5815,366800.0
2011-10-27 15:40:00,18.78,18.86,18.57,18.6,462600.0,12.5882,12.6418,12.4474,12.4675,462600.0
2011-10-27 15:50:00,18.61,18.73,18.57,18.67,713400.0,12.4742,12.5546,12.4474,12.5144,713400.0
2011-10-28 09:30:00,18.59,18.59,18.32,18.52,152000.0,12.4608,12.4608,12.2798,12.4139,152000.0
2011-10-28 09:40:00,18.5,18.57,18.3,18.39,165000.0,12.4005,12.4474,12.2664,12.3267,165000.0
2011-10-28 09:50:00,18.36,18.46,18.29,18.45,104800.0,12.3066,12.3737,12.2597,12.367,104800.0
2011-10-28 10:00:00,18.44,18.5,18.32,18.32,136200.0,12.3603,12.4005,12.2798,12.2798,136200.0
2011-10-28 10:10:00,18.32,18.5,18.13,18.38,280600.0,12.2798,12.4005,12.1525,12.32,280600.0
2011-10-28 10:20:00,18.36,18.6,18.34,18.58,252200.0,12.3066,12.4675,12.2932,12.4541,252200.0
2011-10-28 10:30:00,18.57,18.75,18.55,18.71,375800.0,12.4474,12.5681,12.434,12.5412,375800.0
2011-10-28 10:40:00,18.72,18.78,18.66,18.74,280000.0,12.5479,12.5882,12.5077,12.5613,280000.0
2011-10-28 10:50:00,18.75,18.77,18.68,18.71,272000.0,12.5681,12.5815,12.5211,12.5412,272000.0
2011-10-28 11:00:00,18.72,18.73,18.63,18.63,223800.0,12.5479,12.5546,12.4876,12.4876,223800.0
2011-10-28 11:10:00,18.64,18.69,18.52,18.61,452200.0,12.4943,12.5278,12.4139,12.4742,452200.0
2011-10-28 11:20:00,18.61,18.71,18.61,18.71,303200.0,12.4742,12.5412,12.4742,12.5412,303200.0
2011-10-28 11:30:00,18.7,18.81,18.7,18.77,194800.0,12.5345,12.6083,12.5345,12.5815,194800.0
2011-10-28 11:40:00,18.75,18.79,18.7,18.71,188400.0,12.5681,12.5949,12.5345,12.5412,188400.0
2011-10-28 11:50:00,18.71,18.72,18.59,18.6,132000.0,12.5412,12.5479,12.4608,12.4675,132000.0
2011-10-28 12:00:00,18.59,18.7,18.59,18.68,135400.0,12.4608,12.5345,12.4608,12.5211,135400.0
2011-10-28 12:10:00,18.68,18.74,18.66,18.74,101200.0,12.5211,12.5613,12.5077,12.5613,101200.0
2011-10-28 12:20:00,18.73,18.77,18.62,18.64,112600.0,12.5546,12.5815,12.4809,12.4943,112600.0
2011-10-28 12:30:00,18.64,18.68,18.59,18.59,129800.0,12.4943,12.5211,12.4608,12.4608,129800.0
2011-10-28 12:40:00,18.59,18.63,18.55,18.63,142400.0,12.4608,12.4876,12.434,12.4876,142400.0
2011-10-28 12:50:00,18.63,18.68,18.63,18.68,106400.0,12.4876,12.5211,12.4876,12.5211,106400.0
2011-10-28 13:00:00,18.68,18.68,18.58,18.59,101000.0,12.5211,12.5211,12.4541,12.4608,101000.0
2011-10-28 13:10:00,18.59,18.65,18.58,18.64,47200.0,12.4608,12.501,12.4541,12.4943,47200.0
2011-10-28 13:20:00,18.65,18.65,18.59,18.6,155000.0,12.501,12.501,12.4608,12.4675,155000.0
2011-10-28 13:30:00,18.6,18.63,18.59,18.59,87600.0,12.4675,12.4876,12.4608,12.4608,87600.0
2011-10-28 13:40:00,18.6,18.61,18.54,18.6,106400.0,12.4675,12.4742,12.4273,12.4675,106400.0
2011-10-28 13:50:00,18.6,18.61,18.54,18.54,149200.0,12.4675,12.4742,12.4273,12.4273,149200.0
2011-10-28 14:00:00,18.54,18.61,18.49,18.56,102000.0,12.4273,12.4742,12.3938,12.4407,102000.0
2011-10-28 14:10:00,18.57,18.57,18.51,18.53,58000.0,12.4474,12.4474,12.4072,12.4206,58000.0
2011-10-28 14:20:00,18.53,18.56,18.49,18.55,55800.0,12.4206,12.4407,12.3938,12.434,55800.0
2011-10-28 14:30:00,18.55,18.57,18.51,18.52,53600.0,12.434,12.4474,12.4072,12.4139,53600.0
2011-10-28 14:40:00,18.52,18.58,18.52,18.52,63000.0,12.4139,12.4541,12.4139,12.4139,63000.0
2011-10-28 14:50:00,18.54,18.6,18.53,18.59,84400.0,12.4273,12.4675,12.4206,12.4608,84400.0
2011-10-28 15:00:00,18.59,18.63,18.56,18.61,99600.0,12.4608,12.4876,12.4407,12.4742,99600.0
2011-10-28 15:10:00,18.61,18.61,18.5,18.52,166800.0,12.4742,12.4742,12.4005,12.4139,166800.0
2011-10-28 15:20:00,18.52,18.53,18.5,18.53,108800.0,12.4139,12.4206,12.4005,12.4206,108800.0
2011-10-28 15:30:00,18.53,18.61,18.47,18.61,194000.0,12.4206,12.4742,12.3804,12.4742,194000.0
2011-10-28 15:40:00,18.61,18.63,18.58,18.63,240400.0,12.4742,12.4876,12.4541,12.4876,240400.0
2011-10-28 15:50:00,18.63,18.66,18.62,18.65,414600.0,12.4876,12.5077,12.4809,12.501,414600.0
2011-10-31 09:30:00,18.5,18.5,18.16,18.22,111400.0,12.4005,12.4005,12.1726,12.2128,111400.0
2011-10-31 09:40:00,18.18,18.22,17.8,17.93,137000.0,12.186,12.2128,11.9313,12.0184,137000.0
2011-10-31 09:50:00,17.91,17.93,17.8,17.83,155200.0,12.005,12.0184,11.9313,11.9514,155200.0
2011-10-31 10:00:00,17.83,18.09,17.8,18.04,102600.0,11.9514,12.1257,11.9313,12.0921,102600.0
2011-10-31 10:10:00,18.07,18.1,17.91,17.97,97600.0,12.1123,12.1324,12.005,12.0452,97600.0
2011-10-31 10:20:00,17.99,18.02,17.91,17.91,129200.0,12.0586,12.0787,12.005,12.005,129200.0
2011-10-31 10:30:00,17.91,18.0,17.9,17.92,76000.0,12.005,12.0653,11.9983,12.0117,76000.0
2011-10-31 10:40:00,17.93,17.94,17.83,17.86,65400.0,12.0184,12.0251,11.9514,11.9715,65400.0
2011-10-31 10:50:00,17.86,17.96,17.86,17.88,86000.0,11.9715,12.0385,11.9715,11.9849,86000.0
2011-10-31 11:00:00,17.88,17.98,17.87,17.88,54200.0,11.9849,12.0519,11.9782,11.9849,54200.0
2011-10-31 11:10:00,17.9,17.94,17.75,17.83,293000.0,11.9983,12.0251,11.8978,11.9514,293000.0
2011-10-31 11:20:00,17.84,17.94,17.77,17.86,138400.0,11.9581,12.0251,11.9112,11.9715,138400.0
2011-10-31 11:30:00,17.86,17.89,17.75,17.79,66200.0,11.9715,11.9916,11.8978,11.9246,66200.0
2011-10-31 11:40:00,17.8,17.82,17.75,17.77,95000.0,11.9313,11.9447,11.8978,11.9112,95000.0
2011-10-31 11:50:00,17.77,17.78,17.71,17.74,150800.0,11.9112,11.9179,11.8709,11.8911,150800.0
2011-10-31 12:00:00,17.75,17.75,17.71,17.74,67000.0,11.8978,11.8978,11.8709,11.8911,67000.0
2011-10-31 12:10:00,17.75,17.85,17.74,17.81,56200.0,11.8978,11.9648,11.8911,11.938,56200.0
2011-10-31 12:20:00,17.81,17.86,17.75,17.75,94000.0,11.938,11.9715,11.8978,11.8978,94000.0
2011-10-31 12:30:00,17.75,17.85,17.74,17.85,92400.0,11.8978,11.9648,11.8911,11.9648,92400.0
2011-10-31 12:40:00,17.85,17.97,17.83,17.9,114600.0,11.9648,12.0452,11.9514,11.9983,114600.0
2011-10-31 12:50:00,17.9,17.92,17.8,17.83,64000.0,11.9983,12.0117,11.9313,11.9514,64000.0
2011-10-31 13:00:00,17.83,17.96,17.77,17.77,81200.0,11.9514,12.0385,11.9112,11.9112,81200.0
2011-10-31 13:10:00,17.78,17.86,17.76,17.85,64000.0,11.9179,11.9715,11.9045,11.9648,64000.0
2011-10-31 13:20:00,17.87,17.9,17.83,17.84,44000.0,11.9782,11.9983,11.9514,11.9581,44000.0
2011-10-31 13:30:00,17.85,17.98,17.84,17.98,74200.0,11.9648,12.0519,11.9581,12.0519,74200.0
2011-10-31 13:40:00,17.98,18.17,17.97,18.13,176600.0,12.0519,12.1793,12.0452,12.1525,176600.0
2011-10-31 13:50:00,18.15,18.18,18.03,18.05,179800.0,12.1659,12.186,12.0854,12.0988,179800.0
2011-10-31 14:00:00,18.04,18.13,18.01,18.13,93200.0,12.0921,12.1525,12.072,12.1525,93200.0
2011-10-31 14:10:00,18.13,18.14,18.1,18.1,101400.0,12.1525,12.1592,12.1324,12.1324,101400.0
2011-10-31 14:20:00,18.1,18.18,18.05,18.08,124400.0,12.1324,12.186,12.0988,12.119,124400.0
2011-10-31 14:30:00,18.07,18.08,17.98,17.99,107000.0,12.1123,12.119,12.0519,12.0586,107000.0
2011-10-31 14:40:00,17.99,18.0,17.92,17.95,178600.0,12.0586,12.0653,12.0117,12.0318,178600.0
2011-10-31 14:50:00,17.96,18.16,17.96,18.16,207400.0,12.0385,12.1726,12.0385,12.1726,207400.0
2011-10-31 15:00:00,18.16,18.17,17.88,17.93,243800.0,12.1726,12.1793,11.9849,12.0184,243800.0
2011-10-31 15:10:00,17.93,18.07,17.92,18.04,187800.0,12.0184,12.1123,12.0117,12.0921,187800.0
2011-10-31 15:20:00,18.04,18.13,18.03,18.06,208400.0,12.0921,12.1525,12.0854,12.1055,208400.0
2011-10-31 15:30:00,18.06,18.14,18.06,18.08,255800.0,12.1055,12.1592,12.1055,12.119,255800.0
2011-10-31 15:40:00,18.08,18.11,17.89,18.04,393600.0,12.119,12.1391,11.9916,12.0921,393600.0
2011-10-31 15:50:00,18.03,18.06,17.97,17.99,783000.0,12.0854,12.1055,12.0452,12.0586,783000.0
2011-11-01 09:30:00,17.75,17.79,17.15,17.6,887200.0,11.8978,11.9246,11.4956,11.7972,887200.0
2011-11-01 09:40:00,17.57,17.9,17.5,17.63,784600.0,11.7771,11.9983,11.7302,11.8173,784600.0
2011-11-01 09:50:00,17.63,18.36,17.56,18.33,619000.0,11.8173,12.3066,11.7704,12.2865,619000.0
2011-11-01 10:00:00,18.36,19.06,18.14,18.53,821000.0,12.3066,12.7758,12.1592,12.4206,821000.0
2011-11-01 10:10:00,18.52,18.57,18.28,18.3,449400.0,12.4139,12.4474,12.253,12.2664,449400.0
2011-11-01 10:20:00,18.3,18.3,18.06,18.23,300000.0,12.2664,12.2664,12.1055,12.2195,300000.0
2011-11-01 10:30:00,18.2,18.32,18.08,18.23,478000.0,12.1994,12.2798,12.119,12.2195,478000.0
2011-11-01 10:40:00,18.23,18.3,18.08,18.1,283400.0,12.2195,12.2664,12.119,12.1324,283400.0
2011-11-01 10:50:00,18.09,18.2,18.0,18.06,907400.0,12.1257,12.1994,12.0653,12.1055,907400.0
2011-11-01 11:00:00,18.08,18.11,17.9,17.95,175000.0,12.119,12.1391,11.9983,12.0318,175000.0
2011-11-01 11:10:00,17.98,18.03,17.76,17.95,235400.0,12.0519,12.0854,11.9045,12.0318,235400.0
2011-11-01 11:20:00,17.91,17.93,17.79,17.86,81400.0,12.005,12.0184,11.9246,11.9715,81400.0
2011-11-01 11:30:00,17.85,17.98,17.82,17.92,235400.0,11.9648,12.0519,11.9447,12.0117,235400.0
2011-11-01 11:40:00,17.89,18.0,17.85,17.88,244800.0,11.9916,12.0653,11.9648,11.9849,244800.0
2011-11-01 11:50:00,17.9,18.0,17.88,17.93,209200.0,11.9983,12.0653,11.9849,12.0184,209200.0
2011-11-01 12:00:00,17.93,18.06,17.89,18.0,189200.0,12.0184,12.1055,11.9916,12.0653,189200.0
2011-11-01 12:10:00,18.0,18.1,17.95,17.96,145000.0,12.0653,12.1324,12.0318,12.0385,145000.0
2011-11-01 12:20:00,17.93,17.95,17.77,17.77,132600.0,12.0184,12.0318,11.9112,11.9112,132600.0
2011-11-01 12:30:00,17.76,17.89,17.66,17.83,233600.0,11.9045,11.9916,11.8374,11.9514,233600.0
2011-11-01 12:40:00,17.83,17.89,17.75,17.75,242000.0,11.9514,11.9916,11.8978,11.8978,242000.0
2011-11-01 12:50:00,17.76,17.8,17.7,17.7,92200.0,11.9045,11.9313,11.8642,11.8642,92200.0
2011-11-01 13:00:00,17.7,17.77,17.6,17.71,75400.0,11.8642,11.9112,11.7972,11.8709,75400.0
2011-11-01 13:10:00,17.72,17.79,17.67,17.7,111600.0,11.8776,11.9246,11.8441,11.8642,111600.0
2011-11-01 13:20:00,17.68,17.72,17.6,17.61,311200.0,11.8508,11.8776,11.7972,11.8039,311200.0
2011-11-01 13:30:00,17.63,17.68,17.61,17.64,289400.0,11.8173,11.8508,11.8039,11.824,289400.0
2011-11-01 13:40:00,17.64,17.73,17.61,17.72,403800.0,11.824,11.8843,11.8039,11.8776,403800.0
2011-11-01 13:50:00,17.72,17.93,17.71,17.81,226200.0,11.8776,12.0184,11.8709,11.938,226200.0
2011-11-01 14:00:00,17.81,18.05,17.79,17.98,269800.0,11.938,12.0988,11.9246,12.0519,269800.0
2011-11-01 14:10:00,17.96,18.24,17.91,18.1,360200.0,12.0385,12.2262,12.005,12.1324,360200.0
2011-11-01 14:20:00,18.1,18.23,18.07,18.21,632800.0,12.1324,12.2195,12.1123,12.2061,632800.0
2011-11-01 14:30:00,18.21,18.25,18.09,18.09,270800.0,12.2061,12.2329,12.1257,12.1257,270800.0
2011-11-01 14:40:00,18.1,18.16,18.02,18.07,70400.0,12.1324,12.1726,12.0787,12.1123,70400.0
2011-11-01 14:50:00,18.04,18.14,17.99,18.0,171800.0,12.0921,12.1592,12.0586,12.0653,171800.0
2011-11-01 15:00:00,18.0,18.06,17.86,17.92,145600.0,12.0653,12.1055,11.9715,12.0117,145600.0
2011-11-01 15:10:00,17.91,18.1,17.86,17.97,162400.0,12.005,12.1324,11.9715,12.0452,162400.0
2011-11-01 15:20:00,17.98,18.05,17.9,18.04,162000.0,12.0519,12.0988,11.9983,12.0921,162000.0
2011-11-01 15:30:00,18.0,18.27,17.99,18.25,400400.0,12.0653,12.2463,12.0586,12.2329,400400.0
2011-11-01 15:40:00,18.25,18.3,18.03,18.13,392800.0,12.2329,12.2664,12.0854,12.1525,392800.0
2011-11-01 15:50:00,18.13,18.15,17.93,18.0,388800.0,12.1525,12.1659,12.0184,12.0653,388800.0
2011-11-02 09:30:00,18.45,18.61,18.38,18.48,437800.0,12.367,12.4742,12.32,12.3871,437800.0
2011-11-02 09:40:00,18.48,18.63,18.47,18.6,393800.0,12.3871,12.4876,12.3804,12.4675,393800.0
2011-11-02 09:50:00,18.6,18.63,18.54,18.6,224400.0,12.4675,12.4876,12.4273,12.4675,224400.0
2011-11-02 10:00:00,18.6,18.73,18.49,18.52,359600.0,12.4675,12.5546,12.3938,12.4139,359600.0
2011-11-02 10:10:00,18.52,18.65,18.49,18.65,220000.0,12.4139,12.501,12.3938,12.501,220000.0
2011-11-02 10:20:00,18.65,18.65,18.49,18.62,165200.0,12.501,12.501,12.3938,12.4809,165200.0
2011-11-02 10:30:00,18.62,18.64,18.57,18.6,115200.0,12.4809,12.4943,12.4474,12.4675,115200.0
2011-11-02 10:40:00,18.59,18.61,18.57,18.6,228800.0,12.4608,12.4742,12.4474,12.4675,228800.0
2011-11-02 10:50:00,18.6,18.61,18.55,18.61,347000.0,12.4675,12.4742,12.434,12.4742,347000.0
2011-11-02 11:00:00,18.61,18.79,18.6,18.78,302000.0,12.4742,12.5949,12.4675,12.5882,302000.0
2011-11-02 11:10:00,18.79,18.99,18.77,18.95,523400.0,12.5949,12.7289,12.5815,12.7021,523400.0
2011-11-02 11:20:00,18.95,19.04,18.85,18.87,439000.0,12.7021,12.7624,12.6351,12.6485,439000.0
2011-11-02 11:30:00,18.88,18.9,18.84,18.86,139600.0,12.6552,12.6686,12.6284,12.6418,139600.0
2011-11-02 11:40:00,18.88,18.9,18.85,18.86,212800.0,12.6552,12.6686,12.6351,12.6418,212800.0
2011-11-02 11:50:00,18.85,18.89,18.83,18.85,109800.0,12.6351,12.6619,12.6217,12.6351,109800.0
2011-11-02 12:00:00,18.86,18.87,18.73,18.8,226000.0,12.6418,12.6485,12.5546,12.6016,226000.0
2011-11-02 12:10:00,18.8,18.86,18.75,18.77,124000.0,12.6016,12.6418,12.5681,12.5815,124000.0
2011-11-02 12:20:00,18.77,18.89,18.76,18.82,108600.0,12.5815,12.6619,12.5748,12.615,108600.0
2011-11-02 12:30:00,18.82,18.9,18.81,18.9,181600.0,12.615,12.6686,12.6083,12.6686,181600.0
2011-11-02 12:40:00,18.9,18.94,18.84,18.84,135200.0,12.6686,12.6954,12.6284,12.6284,135200.0
2011-11-02 12:50:00,18.83,18.86,18.76,18.79,122000.0,12.6217,12.6418,12.5748,12.5949,122000.0
2011-11-02 13:00:00,18.78,18.79,18.66,18.73,149200.0,12.5882,12.5949,12.5077,12.5546,149200.0
2011-11-02 13:10:00,18.74,18.82,18.73,18.75,63000.0,12.5613,12.615,12.5546,12.5681,63000.0
2011-11-02 13:20:00,18.74,18.82,18.69,18.81,269800.0,12.5613,12.615,12.5278,12.6083,269800.0
2011-11-02 13:30:00,18.81,18.87,18.79,18.85,120200.0,12.6083,12.6485,12.5949,12.6351,120200.0
2011-11-02 13:40:00,18.85,18.94,18.82,18.92,76400.0,12.6351,12.6954,12.615,12.682,76400.0
2011-11-02 13:50:00,18.92,18.92,18.78,18.79,88800.0,12.682,12.682,12.5882,12.5949,88800.0
2011-11-02 14:00:00,18.78,18.89,18.75,18.88,143600.0,12.5882,12.6619,12.5681,12.6552,143600.0
2011-11-02 14:10:00,18.88,18.91,18.81,18.88,148200.0,12.6552,12.6753,12.6083,12.6552,148200.0
2011-11-02 14:20:00,18.88,18.93,18.85,18.88,137400.0,12.6552,12.6887,12.6351,12.6552,137400.0
2011-11-02 14:30:00,18.88,19.0,18.86,18.94,161800.0,12.6552,12.7356,12.6418,12.6954,161800.0
2011-11-02 14:40:00,18.95,19.0,18.91,18.99,124400.0,12.7021,12.7356,12.6753,12.7289,124400.0
2011-11-02 14:50:00,18.99,19.13,18.97,19.13,298800.0,12.7289,12.8228,12.7155,12.8228,298800.0
2011-11-02 15:00:00,19.13,19.22,19.09,19.17,520800.0,12.8228,12.8831,12.796,12.8496,520800.0
2011-11-02 15:10:00,19.17,19.21,19.08,19.11,218200.0,12.8496,12.8764,12.7892,12.8094,218200.0
2011-11-02 15:20:00,19.11,19.19,19.11,19.18,152000.0,12.8094,12.863,12.8094,12.8563,152000.0
2011-11-02 15:30:00,19.17,19.22,19.11,19.13,234600.0,12.8496,12.8831,12.8094,12.8228,234600.0
2011-11-02 15:40:00,19.12,19.13,19.06,19.12,351200.0,12.8161,12.8228,12.7758,12.8161,351200.0
2011-11-02 15:50:00,19.11,19.18,19.09,19.15,390600.0,12.8094,12.8563,12.796,12.8362,390600.0
2011-11-03 09:30:00,19.5,19.5,19.32,19.38,307800.0,13.0708,13.0708,12.9501,12.9903,307800.0
2011-11-03 09:40:00,19.36,19.41,19.24,19.36,308400.0,12.9769,13.0104,12.8965,12.9769,308400.0
2011-11-03 09:50:00,19.36,19.38,19.2,19.25,259800.0,12.9769,12.9903,12.8697,12.9032,259800.0
2011-11-03 10:00:00,19.24,19.27,19.05,19.19,229600.0,12.8965,12.9166,12.7691,12.863,229600.0
2011-11-03 10:10:00,19.19,19.27,19.07,19.25,188200.0,12.863,12.9166,12.7825,12.9032,188200.0
2011-11-03 10:20:00,19.25,19.29,19.1,19.18,316600.0,12.9032,12.93,12.8027,12.8563,316600.0
2011-11-03 10:30:00,19.2,19.25,19.18,19.21,250600.0,12.8697,12.9032,12.8563,12.8764,250600.0
2011-11-03 10:40:00,19.21,19.4,19.21,19.36,172000.0,12.8764,13.0037,12.8764,12.9769,172000.0
2011-11-03 10:50:00,19.36,19.39,19.29,19.29,129000.0,12.9769,12.997,12.93,12.93,129000.0
2011-11-03 11:00:00,19.29,19.38,19.28,19.34,160000.0,12.93,12.9903,12.9233,12.9635,160000.0
2011-11-03 11:10:00,19.35,19.5,19.35,19.5,103200.0,12.9702,13.0708,12.9702,13.0708,103200.0
2011-11-03 11:20:00,19.49,19.53,19.43,19.46,174600.0,13.0641,13.0909,13.0239,13.044,174600.0
2011-11-03 11:30:00,19.48,19.5,19.43,19.46,136000.0,13.0574,13.0708,13.0239,13.044,136000.0
2011-11-03 11:40:00,19.45,19.5,19.41,19.5,90000.0,13.0373,13.0708,13.0104,13.0708,90000.0
2011-11-03 11:50:00,19.5,19.52,19.44,19.45,213800.0,13.0708,13.0842,13.0306,13.0373,213800.0
2011-11-03 12:00:00,19.46,19.5,19.46,19.49,112000.0,13.044,13.0708,13.044,13.0641,112000.0
2011-11-03 12:10:00,19.49,19.5,19.43,19.46,82400.0,13.0641,13.0708,13.0239,13.044,82400.0
2011-11-03 12:20:00,19.46,19.51,19.43,19.5,162800.0,13.044,13.0775,13.0239,13.0708,162800.0
2011-11-03 12:30:00,19.5,19.64,19.49,19.56,188200.0,13.0708,13.1646,13.0641,13.111,188200.0
2011-11-03 12:40:00,19.55,19.77,19.53,19.77,166000.0,13.1043,13.2518,13.0909,13.2518,166000.0
2011-11-03 12:50:00,19.77,19.78,19.66,19.75,68000.0,13.2518,13.2585,13.178,13.2383,68000.0
2011-11-03 13:00:00,19.74,19.75,19.6,19.63,161000.0,13.2316,13.2383,13.1378,13.1579,161000.0
2011-11-03 13:10:00,19.63,19.68,19.6,19.61,115000.0,13.1579,13.1914,13.1378,13.1445,115000.0
2011-11-03 13:20:00,19.61,19.63,19.58,19.62,67800.0,13.1445,13.1579,13.1244,13.1512,67800.0
2011-11-03 13:30:00,19.63,19.66,19.58,19.66,79000.0,13.1579,13.178,13.1244,13.178,79000.0
2011-11-03 13:40:00,19.64,19.74,19.61,19.71,157600.0,13.1646,13.2316,13.1445,13.2115,157600.0
2011-11-03 13:50:00,19.72,19.73,19.66,19.67,161200.0,13.2182,13.2249,13.178,13.1847,161200.0
2011-11-03 14:00:00,19.67,19.68,19.61,19.68,99000.0,13.1847,13.1914,13.1445,13.1914,99000.0
2011-11-03 14:10:00,19.68,19.7,19.61,19.65,113600.0,13.1914,13.2048,13.1445,13.1713,113600.0
2011-11-03 14:20:00,19.64,19.65,19.55,19.59,111400.0,13.1646,13.1713,13.1043,13.1311,111400.0
2011-11-03 14:30:00,19.57,19.61,19.53,19.58,229600.0,13.1177,13.1445,13.0909,13.1244,229600.0
2011-11-03 14:40:00,19.57,19.59,19.5,19.52,80800.0,13.1177,13.1311,13.0708,13.0842,80800.0
2011-11-03 14:50:00,19.52,19.53,19.47,19.48,127800.0,13.0842,13.0909,13.0507,13.0574,127800.0
2011-11-03 15:00:00,19.47,19.5,19.4,19.41,480400.0,13.0507,13.0708,13.0037,13.0104,480400.0
2011-11-03 15:10:00,19.41,19.45,19.34,19.36,267600.0,13.0104,13.0373,12.9635,12.9769,267600.0
2011-11-03 15:20:00,19.36,19.41,19.34,19.39,146800.0,12.9769,13.0104,12.9635,12.997,146800.0
2011-11-03 15:30:00,19.39,19.42,19.25,19.27,308400.0,12.997,13.0171,12.9032,12.9166,308400.0
2011-11-03 15:40:00,19.27,19.34,19.23,19.28,248800.0,12.9166,12.9635,12.8898,12.9233,248800.0
2011-11-03 15:50:00,19.28,19.41,19.28,19.33,511400.0,12.9233,13.0104,12.9233,12.9568,511400.0
2011-11-04 09:30:00,19.1,19.12,18.85,19.04,273400.0,12.8027,12.8161,12.6351,12.7624,273400.0
2011-11-04 09:40:00,19.05,19.17,19.0,19.11,170000.0,12.7691,12.8496,12.7356,12.8094,170000.0
2011-11-04 09:50:00,19.1,19.13,18.92,18.96,138600.0,12.8027,12.8228,12.682,12.7088,138600.0
2011-11-04 10:00:00,18.95,18.98,18.86,18.93,109400.0,12.7021,12.7222,12.6418,12.6887,109400.0
2011-11-04 10:10:00,18.93,19.0,18.92,18.98,217200.0,12.6887,12.7356,12.682,12.7222,217200.0
2011-11-04 10:20:00,18.98,19.01,18.9,18.99,190600.0,12.7222,12.7423,12.6686,12.7289,190600.0
2011-11-04 10:30:00,19.0,19.02,18.88,18.88,106800.0,12.7356,12.749,12.6552,12.6552,106800.0
2011-11-04 10:40:00,18.89,18.93,18.84,18.86,91400.0,12.6619,12.6887,12.6284,12.6418,91400.0
2011-11-04 10:50:00,18.85,18.87,18.75,18.81,115600.0,12.6351,12.6485,12.5681,12.6083,115600.0
2011-11-04 11:00:00,18.81,18.88,18.81,18.84,137800.0,12.6083,12.6552,12.6083,12.6284,137800.0
2011-11-04 11:10:00,18.84,18.92,18.78,18.8,91400.0,12.6284,12.682,12.5882,12.6016,91400.0
2011-11-04 11:20:00,18.79,18.91,18.78,18.89,81400.0,12.5949,12.6753,12.5882,12.6619,81400.0
2011-11-04 11:30:00,18.89,18.91,18.83,18.89,64600.0,12.6619,12.6753,12.6217,12.6619,64600.0
2011-11-04 11:40:00,18.89,18.95,18.86,18.91,122000.0,12.6619,12.7021,12.6418,12.6753,122000.0
2011-11-04 11:50:00,18.89,18.99,18.89,18.98,111000.0,12.6619,12.7289,12.6619,12.7222,111000.0
2011-11-04 12:00:00,18.98,19.04,18.97,18.99,114000.0,12.7222,12.7624,12.7155,12.7289,114000.0
2011-11-04 12:10:00,19.0,19.08,18.99,19.08,205600.0,12.7356,12.7892,12.7289,12.7892,205600.0
2011-11-04 12:20:00,19.08,19.15,19.07,19.15,119600.0,12.7892,12.8362,12.7825,12.8362,119600.0
2011-11-04 12:30:00,19.15,19.15,19.04,19.06,87200.0,12.8362,12.8362,12.7624,12.7758,87200.0
2011-11-04 12:40:00,19.07,19.07,18.98,19.02,79400.0,12.7825,12.7825,12.7222,12.749,79400.0
2011-11-04 12:50:00,19.0,19.05,18.98,19.04,32200.0,12.7356,12.7691,12.7222,12.7624,32200.0
2011-11-04 13:00:00,19.04,19.11,19.04,19.11,137400.0,12.7624,12.8094,12.7624,12.8094,137400.0
2011-11-04 13:10:00,19.11,19.14,19.09,19.1,81000.0,12.8094,12.8295,12.796,12.8027,81000.0
2011-11-04 13:20:00,19.1,19.16,19.07,19.15,77200.0,12.8027,12.8429,12.7825,12.8362,77200.0
2011-11-04 13:30:00,19.15,19.16,19.1,19.12,99200.0,12.8362,12.8429,12.8027,12.8161,99200.0
2011-11-04 13:40:00,19.13,19.2,19.12,19.16,147000.0,12.8228,12.8697,12.8161,12.8429,147000.0
2011-11-04 13:50:00,19.16,19.21,19.12,19.14,92000.0,12.8429,12.8764,12.8161,12.8295,92000.0
2011-11-04 14:00:00,19.14,19.21,19.13,19.19,118400.0,12.8295,12.8764,12.8228,12.863,118400.0
2011-11-04 14:10:00,19.19,19.22,19.18,19.22,129600.0,12.863,12.8831,12.8563,12.8831,129600.0
2011-11-04 14:20:00,19.22,19.25,19.22,19.25,201800.0,12.8831,12.9032,12.8831,12.9032,201800.0
2011-11-04 14:30:00,19.25,19.25,19.18,19.18,151800.0,12.9032,12.9032,12.8563,12.8563,151800.0
2011-11-04 14:40:00,19.18,19.27,19.18,19.27,127000.0,12.8563,12.9166,12.8563,12.9166,127000.0
2011-11-04 14:50:00,19.25,19.31,19.22,19.3,146200.0,12.9032,12.9434,12.8831,12.9367,146200.0
2011-11-04 15:00:00,19.3,19.31,19.25,19.29,141200.0,12.9367,12.9434,12.9032,12.93,141200.0
2011-11-04 15:10:00,19.29,19.36,19.29,19.36,237400.0,12.93,12.9769,12.93,12.9769,237400.0
2011-11-04 15:20:00,19.36,19.36,19.26,19.26,104000.0,12.9769,12.9769,12.9099,12.9099,104000.0
2011-11-04 15:30:00,19.26,19.31,19.25,19.25,148400.0,12.9099,12.9434,12.9032,12.9032,148400.0
2011-11-04 15:40:00,19.25,19.36,19.25,19.32,158200.0,12.9032,12.9769,12.9032,12.9501,158200.0
2011-11-04 15:50:00,19.32,19.32,19.26,19.31,401600.0,12.9501,12.9501,12.9099,12.9434,401600.0
2011-11-07 09:30:00,19.07,19.52,19.07,19.39,205000.0,12.7825,13.0842,12.7825,12.997,205000.0
2011-11-07 09:40:00,19.4,19.48,19.3,19.33,78400.0,13.0037,13.0574,12.9367,12.9568,78400.0
2011-11-07 09:50:00,19.35,19.47,19.24,19.39,78400.0,12.9702,13.0507,12.8965,12.997,78400.0
2011-11-07 10:00:00,19.4,19.42,19.3,19.4,94800.0,13.0037,13.0171,12.9367,13.0037,94800.0
2011-11-07 10:10:00,19.4,19.48,19.32,19.32,215000.0,13.0037,13.0574,12.9501,12.9501,215000.0
2011-11-07 10:20:00,19.34,19.35,19.25,19.27,167000.0,12.9635,12.9702,12.9032,12.9166,167000.0
2011-11-07 10:30:00,19.26,19.27,19.13,19.26,193000.0,12.9099,12.9166,12.8228,12.9099,193000.0
2011-11-07 10:40:00,19.26,19.29,19.2,19.23,152600.0,12.9099,12.93,12.8697,12.8898,152600.0
2011-11-07 10:50:00,19.23,19.25,19.16,19.23,167400.0,12.8898,12.9032,12.8429,12.8898,167400.0
2011-11-07 11:00:00,19.25,19.34,19.18,19.27,81600.0,12.9032,12.9635,12.8563,12.9166,81600.0
2011-11-07 11:10:00,19.25,19.41,19.24,19.34,99200.0,12.9032,13.0104,12.8965,12.9635,99200.0
2011-11-07 11:20:00,19.34,19.34,19.23,19.28,88800.0,12.9635,12.9635,12.8898,12.9233,88800.0
2011-11-07 11:30:00,19.25,19.36,19.25,19.36,34000.0,12.9032,12.9769,12.9032,12.9769,34000.0
2011-11-07 11:40:00,19.35,19.41,19.29,19.41,72600.0,12.9702,13.0104,12.93,13.0104,72600.0
2011-11-07 11:50:00,19.42,19.42,19.28,19.35,83200.0,13.0171,13.0171,12.9233,12.9702,83200.0
2011-11-07 12:00:00,19.35,19.42,19.34,19.4,106600.0,12.9702,13.0171,12.9635,13.0037,106600.0
2011-11-07 12:10:00,19.4,19.4,19.3,19.3,73400.0,13.0037,13.0037,12.9367,12.9367,73400.0
2011-11-07 12:20:00,19.3,19.34,19.28,19.33,30200.0,12.9367,12.9635,12.9233,12.9568,30200.0
2011-11-07 12:30:00,19.33,19.35,19.28,19.34,43600.0,12.9568,12.9702,12.9233,12.9635,43600.0
2011-11-07 12:40:00,19.34,19.35,19.31,19.32,45000.0,12.9635,12.9702,12.9434,12.9501,45000.0
2011-11-07 12:50:00,19.32,19.36,19.3,19.35,47000.0,12.9501,12.9769,12.9367,12.9702,47000.0
2011-11-07 13:00:00,19.34,19.35,19.3,19.34,26000.0,12.9635,12.9702,12.9367,12.9635,26000.0
2011-11-07 13:10:00,19.33,19.4,19.33,19.38,44400.0,12.9568,13.0037,12.9568,12.9903,44400.0
2011-11-07 13:20:00,19.38,19.38,19.34,19.34,36400.0,12.9903,12.9903,12.9635,12.9635,36400.0
2011-11-07 13:30:00,19.35,19.36,19.32,19.33,21400.0,12.9702,12.9769,12.9501,12.9568,21400.0
2011-11-07 13:40:00,19.33,19.34,19.3,19.3,27400.0,12.9568,12.9635,12.9367,12.9367,27400.0
2011-11-07 13:50:00,19.31,19.41,19.3,19.4,163000.0,12.9434,13.0104,12.9367,13.0037,163000.0
2011-11-07 14:00:00,19.4,19.49,19.38,19.43,66000.0,13.0037,13.0641,12.9903,13.0239,66000.0
2011-11-07 14:10:00,19.43,19.51,19.43,19.45,139400.0,13.0239,13.0775,13.0239,13.0373,139400.0
2011-11-07 14:20:00,19.45,19.52,19.43,19.49,111800.0,13.0373,13.0842,13.0239,13.0641,111800.0
2011-11-07 14:30:00,19.47,19.49,19.43,19.48,58800.0,13.0507,13.0641,13.0239,13.0574,58800.0
2011-11-07 14:40:00,19.48,19.49,19.42,19.49,49600.0,13.0574,13.0641,13.0171,13.0641,49600.0
2011-11-07 14:50:00,19.48,19.53,19.46,19.51,130000.0,13.0574,13.0909,13.044,13.0775,130000.0
2011-11-07 15:00:00,19.51,19.51,19.47,19.48,72200.0,13.0775,13.0775,13.0507,13.0574,72200.0
2011-11-07 15:10:00,19.49,19.52,19.46,19.47,113000.0,13.0641,13.0842,13.044,13.0507,113000.0
2011-11-07 15:20:00,19.48,19.48,19.38,19.4,137200.0,13.0574,13.0574,12.9903,13.0037,137200.0
2011-11-07 15:30:00,19.38,19.5,19.36,19.49,154400.0,12.9903,13.0708,12.9769,13.0641,154400.0
2011-11-07 15:40:00,19.49,19.52,19.36,19.37,156400.0,13.0641,13.0842,12.9769,12.9836,156400.0
2011-11-07 15:50:00,19.36,19.47,19.35,19.47,265400.0,12.9769,13.0507,12.9702,13.0507,265400.0
2011-11-08 09:30:00,19.52,19.64,19.36,19.39,262400.0,13.0842,13.1646,12.9769,12.997,262400.0
2011-11-08 09:40:00,19.39,19.6,19.36,19.45,95600.0,12.997,13.1378,12.9769,13.0373,95600.0
2011-11-08 09:50:00,19.45,19.7,19.45,19.7,186000.0,13.0373,13.2048,13.0373,13.2048,186000.0
2011-11-08 10:00:00,19.7,19.72,19.49,19.54,100600.0,13.2048,13.2182,13.0641,13.0976,100600.0
2011-11-08 10:10:00,19.53,19.54,19.42,19.52,66000.0,13.0909,13.0976,13.0171,13.0842,66000.0
2011-11-08 10:20:00,19.5,19.51,19.28,19.28,97200.0,13.0708,13.0775,12.9233,12.9233,97200.0
2011-11-08 10:30:00,19.28,19.3,19.19,19.23,233200.0,12.9233,12.9367,12.863,12.8898,233200.0
2011-11-08 10:40:00,19.22,19.29,19.2,19.25,70000.0,12.8831,12.93,12.8697,12.9032,70000.0
2011-11-08 10:50:00,19.24,19.24,19.13,19.18,119200.0,12.8965,12.8965,12.8228,12.8563,119200.0
2011-11-08 11:00:00,19.16,19.22,19.02,19.03,108600.0,12.8429,12.8831,12.749,12.7557,108600.0
2011-11-08 11:10:00,19.03,19.03,18.96,18.96,85000.0,12.7557,12.7557,12.7088,12.7088,85000.0
2011-11-08 11:20:00,18.97,19.0,18.86,19.0,143400.0,12.7155,12.7356,12.6418,12.7356,143400.0
2011-11-08 11:30:00,19.0,19.0,18.96,18.96,70200.0,12.7356,12.7356,12.7088,12.7088,70200.0
2011-11-08 11:40:00,18.93,19.02,18.88,19.02,166000.0,12.6887,12.749,12.6552,12.749,166000.0
2011-11-08 11:50:00,19.03,19.03,18.95,18.95,121600.0,12.7557,12.7557,12.7021,12.7021,121600.0
2011-11-08 12:00:00,18.95,19.1,18.92,19.09,52400.0,12.7021,12.8027,12.682,12.796,52400.0
2011-11-08 12:10:00,19.08,19.17,19.08,19.15,78600.0,12.7892,12.8496,12.7892,12.8362,78600.0
2011-11-08 12:20:00,19.15,19.17,19.09,19.11,72200.0,12.8362,12.8496,12.796,12.8094,72200.0
2011-11-08 12:30:00,19.11,19.16,19.11,19.14,50400.0,12.8094,12.8429,12.8094,12.8295,50400.0
2011-11-08 12:40:00,19.14,19.16,19.09,19.11,43800.0,12.8295,12.8429,12.796,12.8094,43800.0
2011-11-08 12:50:00,19.1,19.11,19.07,19.09,61400.0,12.8027,12.8094,12.7825,12.796,61400.0
2011-11-08 13:00:00,19.1,19.14,19.03,19.04,100600.0,12.8027,12.8295,12.7557,12.7624,100600.0
2011-11-08 13:10:00,19.04,19.04,18.91,18.96,134600.0,12.7624,12.7624,12.6753,12.7088,134600.0
2011-11-08 13:20:00,18.96,19.06,18.91,19.04,50000.0,12.7088,12.7758,12.6753,12.7624,50000.0
2011-11-08 13:30:00,19.05,19.05,18.96,18.99,53200.0,12.7691,12.7691,12.7088,12.7289,53200.0
2011-11-08 13:40:00,19.0,19.13,19.0,19.08,118200.0,12.7356,12.8228,12.7356,12.7892,118200.0
2011-11-08 13:50:00,19.1,19.16,19.08,19.08,141600.0,12.8027,12.8429,12.7892,12.7892,141600.0
2011-11-08 14:00:00,19.09,19.11,19.0,19.03,52200.0,12.796,12.8094,12.7356,12.7557,52200.0
2011-11-08 14:10:00,19.04,19.11,19.03,19.03,73800.0,12.7624,12.8094,12.7557,12.7557,73800.0
2011-11-08 14:20:00,19.03,19.09,19.01,19.08,188000.0,12.7557,12.796,12.7423,12.7892,188000.0
2011-11-08 14:30:00,19.08,19.11,19.07,19.09,57800.0,12.7892,12.8094,12.7825,12.796,57800.0
2011-11-08 14:40:00,19.08,19.09,19.03,19.03,85200.0,12.7892,12.796,12.7557,12.7557,85200.0
2011-11-08 14:50:00,19.03,19.05,19.0,19.02,97400.0,12.7557,12.7691,12.7356,12.749,97400.0
2011-11-08 15:00:00,19.04,19.07,19.02,19.06,102600.0,12.7624,12.7825,12.749,12.7758,102600.0
2011-11-08 15:10:00,19.06,19.11,19.05,19.05,109200.0,12.7758,12.8094,12.7691,12.7691,109200.0
2011-11-08 15:20:00,19.05,19.08,19.04,19.06,169200.0,12.7691,12.7892,12.7624,12.7758,169200.0
2011-11-08 15:30:00,19.05,19.07,19.0,19.05,319800.0,12.7691,12.7825,12.7356,12.7691,319800.0
2011-11-08 15:40:00,19.05,19.08,18.93,19.06,312000.0,12.7691,12.7892,12.6887,12.7758,312000.0
2011-11-08 15:50:00,19.07,19.08,19.02,19.05,333200.0,12.7825,12.7892,12.749,12.7691,333200.0
2011-11-09 09:30:00,18.51,18.51,18.27,18.43,162600.0,12.4072,12.4072,12.2463,12.3536,162600.0
2011-11-09 09:40:00,18.43,18.58,18.39,18.51,162600.0,12.3536,12.4541,12.3267,12.4072,162600.0
2011-11-09 09:50:00,18.52,18.58,18.46,18.57,99800.0,12.4139,12.4541,12.3737,12.4474,99800.0
2011-11-09 10:00:00,18.57,18.63,18.53,18.57,61200.0,12.4474,12.4876,12.4206,12.4474,61200.0
2011-11-09 10:10:00,18.55,18.78,18.55,18.71,138800.0,12.434,12.5882,12.434,12.5412,138800.0
2011-11-09 10:20:00,18.71,18.74,18.58,18.63,146000.0,12.5412,12.5613,12.4541,12.4876,146000.0
2011-11-09 10:30:00,18.64,18.88,18.63,18.75,255800.0,12.4943,12.6552,12.4876,12.5681,255800.0
2011-11-09 10:40:00,18.75,18.99,18.73,18.96,202600.0,12.5681,12.7289,12.5546,12.7088,202600.0
2011-11-09 10:50:00,18.95,19.13,18.93,19.09,270200.0,12.7021,12.8228,12.6887,12.796,270200.0
2011-11-09 11:00:00,19.09,19.35,19.08,19.35,301200.0,12.796,12.9702,12.7892,12.9702,301200.0
2011-11-09 11:10:00,19.34,19.34,19.17,19.27,212600.0,12.9635,12.9635,12.8496,12.9166,212600.0
2011-11-09 11:20:00,19.28,19.41,19.28,19.38,137200.0,12.9233,13.0104,12.9233,12.9903,137200.0
2011-11-09 11:30:00,19.38,19.5,19.29,19.49,143400.0,12.9903,13.0708,12.93,13.0641,143400.0
2011-11-09 11:40:00,19.47,19.49,19.27,19.32,242600.0,13.0507,13.0641,12.9166,12.9501,242600.0
2011-11-09 11:50:00,19.31,19.33,19.25,19.25,137000.0,12.9434,12.9568,12.9032,12.9032,137000.0
2011-11-09 12:00:00,19.27,19.27,19.02,19.06,268800.0,12.9166,12.9166,12.749,12.7758,268800.0
2011-11-09 12:10:00,19.04,19.09,18.93,18.95,200000.0,12.7624,12.796,12.6887,12.7021,200000.0
2011-11-09 12:20:00,18.95,19.0,18.93,18.96,91200.0,12.7021,12.7356,12.6887,12.7088,91200.0
2011-11-09 12:30:00,18.96,18.96,18.9,18.93,132000.0,12.7088,12.7088,12.6686,12.6887,132000.0
2011-11-09 12:40:00,18.92,18.95,18.9,18.92,40000.0,12.682,12.7021,12.6686,12.682,40000.0
2011-11-09 12:50:00,18.92,18.97,18.9,18.9,54800.0,12.682,12.7155,12.6686,12.6686,54800.0
2011-11-09 13:00:00,18.91,18.94,18.87,18.88,63200.0,12.6753,12.6954,12.6485,12.6552,63200.0
2011-11-09 13:10:00,18.89,18.9,18.76,18.79,148800.0,12.6619,12.6686,12.5748,12.5949,148800.0
2011-11-09 13:20:00,18.8,18.91,18.79,18.91,93200.0,12.6016,12.6753,12.5949,12.6753,93200.0
2011-11-09 13:30:00,18.91,18.97,18.88,18.93,68800.0,12.6753,12.7155,12.6552,12.6887,68800.0
2011-11-09 13:40:00,18.94,18.94,18.88,18.89,53600.0,12.6954,12.6954,12.6552,12.6619,53600.0
2011-11-09 13:50:00,18.89,18.91,18.78,18.88,100600.0,12.6619,12.6753,12.5882,12.6552,100600.0
2011-11-09 14:00:00,18.87,18.87,18.73,18.75,213200.0,12.6485,12.6485,12.5546,12.5681,213200.0
2011-11-09 14:10:00,18.76,18.81,18.7,18.73,186200.0,12.5748,12.6083,12.5345,12.5546,186200.0
2011-11-09 14:20:00,18.73,18.81,18.67,18.8,188200.0,12.5546,12.6083,12.5144,12.6016,188200.0
2011-11-09 14:30:00,18.8,18.8,18.72,18.78,126600.0,12.6016,12.6016,12.5479,12.5882,126600.0
2011-11-09 14:40:00,18.77,18.78,18.7,18.73,80200.0,12.5815,12.5882,12.5345,12.5546,80200.0
2011-11-09 14:50:00,18.72,18.72,18.65,18.66,261800.0,12.5479,12.5479,12.501,12.5077,261800.0
2011-11-09 15:00:00,18.65,18.71,18.64,18.68,308400.0,12.501,12.5412,12.4943,12.5211,308400.0
2011-11-09 15:10:00,18.69,18.76,18.66,18.74,103400.0,12.5278,12.5748,12.5077,12.5613,103400.0
2011-11-09 15:20:00,18.74,18.8,18.74,18.74,137200.0,12.5613,12.6016,12.5613,12.5613,137200.0
2011-11-09 15:30:00,18.74,18.75,18.54,18.54,183400.0,12.5613,12.5681,12.4273,12.4273,183400.0
2011-11-09 15:40:00,18.54,18.63,18.5,18.52,235600.0,12.4273,12.4876,12.4005,12.4139,235600.0
2011-11-09 15:50:00,18.52,18.58,18.5,18.52,522400.0,12.4139,12.4541,12.4005,12.4139,522400.0
2011-11-10 09:30:00,18.85,18.93,18.68,18.81,199800.0,12.6351,12.6887,12.5211,12.6083,199800.0
2011-11-10 09:40:00,18.81,18.95,18.71,18.78,275000.0,12.6083,12.7021,12.5412,12.5882,275000.0
2011-11-10 09:50:00,18.79,18.84,18.69,18.78,138600.0,12.5949,12.6284,12.5278,12.5882,138600.0
2011-11-10 10:00:00,18.75,18.86,18.75,18.83,62800.0,12.5681,12.6418,12.5681,12.6217,62800.0
2011-11-10 10:10:00,18.83,18.86,18.58,18.63,395600.0,12.6217,12.6418,12.4541,12.4876,395600.0
2011-11-10 10:20:00,18.61,18.62,18.49,18.53,315200.0,12.4742,12.4809,12.3938,12.4206,315200.0
2011-11-10 10:30:00,18.53,18.53,18.3,18.34,409600.0,12.4206,12.4206,12.2664,12.2932,409600.0
2011-11-10 10:40:00,18.35,18.35,18.13,18.13,216800.0,12.2999,12.2999,12.1525,12.1525,216800.0
2011-11-10 10:50:00,18.13,18.15,18.0,18.11,456400.0,12.1525,12.1659,12.0653,12.1391,456400.0
2011-11-10 11:00:00,18.1,18.4,18.08,18.35,401400.0,12.1324,12.3334,12.119,12.2999,401400.0
2011-11-10 11:10:00,18.35,18.48,18.33,18.41,63000.0,12.2999,12.3871,12.2865,12.3402,63000.0
2011-11-10 11:20:00,18.41,18.54,18.35,18.45,71400.0,12.3402,12.4273,12.2999,12.367,71400.0
2011-11-10 11:30:00,18.46,18.61,18.43,18.56,81800.0,12.3737,12.4742,12.3536,12.4407,81800.0
2011-11-10 11:40:00,18.56,18.7,18.55,18.67,58800.0,12.4407,12.5345,12.434,12.5144,58800.0
2011-11-10 11:50:00,18.67,18.69,18.62,18.65,88800.0,12.5144,12.5278,12.4809,12.501,88800.0
2011-11-10 12:00:00,18.63,18.66,18.56,18.66,160600.0,12.4876,12.5077,12.4407,12.5077,160600.0
2011-11-10 12:10:00,18.66,18.74,18.66,18.71,88400.0,12.5077,12.5613,12.5077,12.5412,88400.0
2011-11-10 12:20:00,18.72,18.72,18.61,18.62,71600.0,12.5479,12.5479,12.4742,12.4809,71600.0
2011-11-10 12:30:00,18.61,18.64,18.54,18.56,71600.0,12.4742,12.4943,12.4273,12.4407,71600.0
2011-11-10 12:40:00,18.56,18.61,18.55,18.6,58200.0,12.4407,12.4742,12.434,12.4675,58200.0
2011-11-10 12:50:00,18.6,18.67,18.6,18.66,94400.0,12.4675,12.5144,12.4675,12.5077,94400.0
2011-11-10 13:00:00,18.66,18.71,18.63,18.7,54600.0,12.5077,12.5412,12.4876,12.5345,54600.0
2011-11-10 13:10:00,18.7,18.86,18.7,18.78,53600.0,12.5345,12.6418,12.5345,12.5882,53600.0
2011-11-10 13:20:00,18.82,18.85,18.77,18.79,43800.0,12.615,12.6351,12.5815,12.5949,43800.0
2011-11-10 13:30:00,18.8,18.89,18.79,18.85,123200.0,12.6016,12.6619,12.5949,12.6351,123200.0
2011-11-10 13:40:00,18.85,18.86,18.78,18.8,83200.0,12.6351,12.6418,12.5882,12.6016,83200.0
2011-11-10 13:50:00,18.8,18.9,18.78,18.89,41400.0,12.6016,12.6686,12.5882,12.6619,41400.0
2011-11-10 14:00:00,18.89,18.91,18.75,18.77,79200.0,12.6619,12.6753,12.5681,12.5815,79200.0
2011-11-10 14:10:00,18.77,18.86,18.75,18.85,57800.0,12.5815,12.6418,12.5681,12.6351,57800.0
2011-11-10 14:20:00,18.86,18.86,18.73,18.74,137000.0,12.6418,12.6418,12.5546,12.5613,137000.0
2011-11-10 14:30:00,18.73,18.77,18.68,18.71,108200.0,12.5546,12.5815,12.5211,12.5412,108200.0
2011-11-10 14:40:00,18.71,18.77,18.68,18.71,94600.0,12.5412,12.5815,12.5211,12.5412,94600.0
2011-11-10 14:50:00,18.72,18.73,18.61,18.63,159000.0,12.5479,12.5546,12.4742,12.4876,159000.0
2011-11-10 15:00:00,18.63,18.71,18.63,18.65,158200.0,12.4876,12.5412,12.4876,12.501,158200.0
2011-11-10 15:10:00,18.66,18.67,18.58,18.6,143800.0,12.5077,12.5144,12.4541,12.4675,143800.0
2011-11-10 15:20:00,18.6,18.81,18.6,18.8,360200.0,12.4675,12.6083,12.4675,12.6016,360200.0
2011-11-10 15:30:00,18.8,18.8,18.73,18.75,279400.0,12.6016,12.6016,12.5546,12.5681,279400.0
2011-11-10 15:40:00,18.75,18.8,18.71,18.78,275000.0,12.5681,12.6016,12.5412,12.5882,275000.0
2011-11-10 15:50:00,18.77,18.89,18.75,18.86,624000.0,12.5815,12.6619,12.5681,12.6418,624000.0
2011-11-11 09:30:00,19.14,19.59,19.11,19.46,656200.0,12.8295,13.1311,12.8094,13.044,656200.0
2011-11-11 09:40:00,19.48,19.52,19.31,19.34,505600.0,13.0574,13.0842,12.9434,12.9635,505600.0
2011-11-11 09:50:00,19.34,19.35,19.2,19.22,398600.0,12.9635,12.9702,12.8697,12.8831,398600.0
2011-11-11 10:00:00,19.23,19.27,19.01,19.25,553000.0,12.8898,12.9166,12.7423,12.9032,553000.0
2011-11-11 10:10:00,19.25,19.3,19.23,19.25,150200.0,12.9032,12.9367,12.8898,12.9032,150200.0
2011-11-11 10:20:00,19.25,19.37,19.24,19.32,100400.0,12.9032,12.9836,12.8965,12.9501,100400.0
2011-11-11 10:30:00,19.33,19.43,19.33,19.37,106800.0,12.9568,13.0239,12.9568,12.9836,106800.0
2011-11-11 10:40:00,19.37,19.4,19.29,19.35,134600.0,12.9836,13.0037,12.93,12.9702,134600.0
2011-11-11 10:50:00,19.35,19.36,19.31,19.33,301200.0,12.9702,12.9769,12.9434,12.9568,301200.0
2011-11-11 11:00:00,19.32,19.33,19.18,19.22,186800.0,12.9501,12.9568,12.8563,12.8831,186800.0
2011-11-11 11:10:00,19.21,19.3,19.2,19.25,150000.0,12.8764,12.9367,12.8697,12.9032,150000.0
2011-11-11 11:20:00,19.25,19.3,19.24,19.28,73000.0,12.9032,12.9367,12.8965,12.9233,73000.0
2011-11-11 11:30:00,19.28,19.3,19.24,19.29,85600.0,12.9233,12.9367,12.8965,12.93,85600.0
2011-11-11 11:40:00,19.29,19.35,19.27,19.29,75000.0,12.93,12.9702,12.9166,12.93,75000.0
2011-11-11 11:50:00,19.29,19.3,19.24,19.24,89000.0,12.93,12.9367,12.8965,12.8965,89000.0
2011-11-11 12:00:00,19.24,19.25,19.16,19.18,102200.0,12.8965,12.9032,12.8429,12.8563,102200.0
2011-11-11 12:10:00,19.17,19.28,19.16,19.25,108000.0,12.8496,12.9233,12.8429,12.9032,108000.0
2011-11-11 12:20:00,19.25,19.27,19.22,19.27,46000.0,12.9032,12.9166,12.8831,12.9166,46000.0
2011-11-11 12:30:00,19.26,19.27,19.13,19.13,88000.0,12.9099,12.9166,12.8228,12.8228,88000.0
2011-11-11 12:40:00,19.13,19.18,19.13,19.17,43400.0,12.8228,12.8563,12.8228,12.8496,43400.0
2011-11-11 12:50:00,19.16,19.18,19.13,19.18,60400.0,12.8429,12.8563,12.8228,12.8563,60400.0
2011-11-11 13:00:00,19.18,19.34,19.18,19.34,79000.0,12.8563,12.9635,12.8563,12.9635,79000.0
2011-11-11 13:10:00,19.33,19.35,19.27,19.3,59000.0,12.9568,12.9702,12.9166,12.9367,59000.0
2011-11-11 13:20:00,19.3,19.32,19.27,19.28,46200.0,12.9367,12.9501,12.9166,12.9233,46200.0
2011-11-11 13:30:00,19.28,19.29,19.27,19.29,44400.0,12.9233,12.93,12.9166,12.93,44400.0
2011-11-11 13:40:00,19.29,19.32,19.29,19.3,202200.0,12.93,12.9501,12.93,12.9367,202200.0
2011-11-11 13:50:00,19.29,19.3,19.25,19.26,62600.0,12.93,12.9367,12.9032,12.9099,62600.0
2011-11-11 14:00:00,19.26,19.27,19.24,19.25,65400.0,12.9099,12.9166,12.8965,12.9032,65400.0
2011-11-11 14:10:00,19.25,19.25,19.17,19.23,453200.0,12.9032,12.9032,12.8496,12.8898,453200.0
2011-11-11 14:20:00,19.22,19.23,19.13,19.18,75200.0,12.8831,12.8898,12.8228,12.8563,75200.0
2011-11-11 14:30:00,19.18,19.19,19.09,19.1,109200.0,12.8563,12.863,12.796,12.8027,109200.0
2011-11-11 14:40:00,19.1,19.14,19.08,19.11,75200.0,12.8027,12.8295,12.7892,12.8094,75200.0
2011-11-11 14:50:00,19.11,19.11,19.0,19.04,143000.0,12.8094,12.8094,12.7356,12.7624,143000.0
2011-11-11 15:00:00,19.04,19.11,19.01,19.09,173200.0,12.7624,12.8094,12.7423,12.796,173200.0
2011-11-11 15:10:00,19.09,19.09,18.95,18.98,256600.0,12.796,12.796,12.7021,12.7222,256600.0
2011-11-11 15:20:00,18.98,18.98,18.88,18.9,296400.0,12.7222,12.7222,12.6552,12.6686,296400.0
2011-11-11 15:30:00,18.9,18.95,18.86,18.88,189000.0,12.6686,12.7021,12.6418,12.6552,189000.0
2011-11-11 15:40:00,18.88,18.9,18.82,18.85,280800.0,12.6552,12.6686,12.615,12.6351,280800.0
2011-11-11 15:50:00,18.85,18.9,18.82,18.88,730400.0,12.6351,12.6686,12.615,12.6552,730400.0
2011-11-14 09:30:00,18.72,18.82,18.43,18.5,444200.0,12.6334,12.7009,12.4377,12.4849,444200.0
2011-11-14 09:40:00,18.5,18.52,18.25,18.38,213800.0,12.4849,12.4984,12.3162,12.4039,213800.0
2011-11-14 09:50:00,18.37,18.4,18.25,18.27,293600.0,12.3972,12.4174,12.3162,12.3297,293600.0
2011-11-14 10:00:00,18.27,18.41,18.18,18.4,165000.0,12.3297,12.4242,12.269,12.4174,165000.0
2011-11-14 10:10:00,18.4,18.43,18.32,18.32,140600.0,12.4174,12.4377,12.3635,12.3635,140600.0
2011-11-14 10:20:00,18.31,18.36,18.25,18.35,110000.0,12.3567,12.3904,12.3162,12.3837,110000.0
2011-11-14 10:30:00,18.35,18.35,18.15,18.25,393200.0,12.3837,12.3837,12.2487,12.3162,393200.0
2011-11-14 10:40:00,18.26,18.26,18.15,18.18,201600.0,12.323,12.323,12.2487,12.269,201600.0
2011-11-14 10:50:00,18.18,18.18,18.08,18.08,159800.0,12.269,12.269,12.2015,12.2015,159800.0
2011-11-14 11:00:00,18.08,18.11,18.08,18.1,143600.0,12.2015,12.2217,12.2015,12.215,143600.0
2011-11-14 11:10:00,18.1,18.11,18.01,18.04,189600.0,12.215,12.2217,12.1542,12.1745,189600.0
2011-11-14 11:20:00,18.04,18.1,18.0,18.02,166400.0,12.1745,12.215,12.1475,12.161,166400.0
2011-11-14 11:30:00,18.01,18.04,17.98,18.02,184400.0,12.1542,12.1745,12.134,12.161,184400.0
2011-11-14 11:40:00,18.02,18.02,17.95,17.98,142600.0,12.161,12.161,12.1138,12.134,142600.0
2011-11-14 11:50:00,17.98,18.02,17.88,17.93,197800.0,12.134,12.161,12.0665,12.1003,197800.0
2011-11-14 12:00:00,17.93,17.95,17.88,17.93,92000.0,12.1003,12.1138,12.0665,12.1003,92000.0
2011-11-14 12:10:00,17.93,17.93,17.82,17.82,165200.0,12.1003,12.1003,12.026,12.026,165200.0
2011-11-14 12:20:00,17.81,17.83,17.7,17.72,280200.0,12.0193,12.0328,11.945,11.9585,280200.0
2011-11-14 12:30:00,17.72,17.78,17.68,17.74,122400.0,11.9585,11.999,11.9315,11.972,122400.0
2011-11-14 12:40:00,17.74,17.93,17.74,17.92,223200.0,11.972,12.1003,11.972,12.0935,223200.0
2011-11-14 12:50:00,17.92,18.07,17.92,17.93,378400.0,12.0935,12.1947,12.0935,12.1003,378400.0
2011-11-14 13:00:00,17.93,18.02,17.91,17.96,310200.0,12.1003,12.161,12.0868,12.1205,310200.0
2011-11-14 13:10:00,17.95,18.12,17.95,18.09,118200.0,12.1138,12.2285,12.1138,12.2082,118200.0
2011-11-14 13:20:00,18.09,18.17,18.06,18.17,101200.0,12.2082,12.2622,12.188,12.2622,101200.0
2011-11-14 13:30:00,18.17,18.23,18.11,18.21,88000.0,12.2622,12.3027,12.2217,12.2892,88000.0
2011-11-14 13:40:00,18.23,18.25,18.18,18.24,75200.0,12.3027,12.3162,12.269,12.3095,75200.0
2011-11-14 13:50:00,18.24,18.34,18.24,18.32,213600.0,12.3095,12.3769,12.3095,12.3635,213600.0
2011-11-14 14:00:00,18.32,18.36,18.22,18.28,303600.0,12.3635,12.3904,12.296,12.3365,303600.0
2011-11-14 14:10:00,18.25,18.28,18.22,18.24,189800.0,12.3162,12.3365,12.296,12.3095,189800.0
2011-11-14 14:20:00,18.23,18.25,18.13,18.13,131600.0,12.3027,12.3162,12.2352,12.2352,131600.0
2011-11-14 14:30:00,18.13,18.22,18.12,18.21,174600.0,12.2352,12.296,12.2285,12.2892,174600.0
2011-11-14 14:40:00,18.22,18.28,18.2,18.23,137800.0,12.296,12.3365,12.2825,12.3027,137800.0
2011-11-14 14:50:00,18.23,18.25,18.14,18.18,141800.0,12.3027,12.3162,12.242,12.269,141800.0
2011-11-14 15:00:00,18.18,18.21,18.16,18.17,215600.0,12.269,12.2892,12.2555,12.2622,215600.0
2011-11-14 15:10:00,18.17,18.24,18.17,18.21,178200.0,12.2622,12.3095,12.2622,12.2892,178200.0
2011-11-14 15:20:00,18.2,18.34,18.2,18.3,185400.0,12.2825,12.3769,12.2825,12.35,185400.0
2011-11-14 15:30:00,18.3,18.39,18.3,18.35,181400.0,12.35,12.4107,12.35,12.3837,181400.0
2011-11-14 15:40:00,18.35,18.42,18.27,18.32,263600.0,12.3837,12.4309,12.3297,12.3635,263600.0
2011-11-14 15:50:00,18.32,18.37,18.3,18.35,360600.0,12.3635,12.3972,12.35,12.3837,360600.0
2011-11-15 09:30:00,18.25,18.3,18.12,18.3,192600.0,12.3162,12.35,12.2285,12.35,192600.0
2011-11-15 09:40:00,18.31,18.41,18.22,18.22,220800.0,12.3567,12.4242,12.296,12.296,220800.0
2011-11-15 09:50:00,18.23,18.32,18.14,18.25,190200.0,12.3027,12.3635,12.242,12.3162,190200.0
2011-11-15 10:00:00,18.25,18.32,18.22,18.29,71000.0,12.3162,12.3635,12.296,12.3432,71000.0
2011-11-15 10:10:00,18.29,18.33,18.24,18.25,64400.0,12.3432,12.3702,12.3095,12.3162,64400.0
2011-11-15 10:20:00,18.25,18.34,18.25,18.33,70800.0,12.3162,12.3769,12.3162,12.3702,70800.0
2011-11-15 10:30:00,18.34,18.43,18.29,18.39,101200.0,12.3769,12.4377,12.3432,12.4107,101200.0
2011-11-15 10:40:00,18.39,18.47,18.33,18.42,154400.0,12.4107,12.4647,12.3702,12.4309,154400.0
2011-11-15 10:50:00,18.43,18.5,18.42,18.44,119000.0,12.4377,12.4849,12.4309,12.4444,119000.0
2011-11-15 11:00:00,18.43,18.46,18.34,18.37,171000.0,12.4377,12.4579,12.3769,12.3972,171000.0
2011-11-15 11:10:00,18.36,18.47,18.34,18.37,75600.0,12.3904,12.4647,12.3769,12.3972,75600.0
2011-11-15 11:20:00,18.35,18.4,18.32,18.34,120200.0,12.3837,12.4174,12.3635,12.3769,120200.0
2011-11-15 11:30:00,18.34,18.35,18.22,18.22,78600.0,12.3769,12.3837,12.296,12.296,78600.0
2011-11-15 11:40:00,18.22,18.24,18.17,18.22,128200.0,12.296,12.3095,12.2622,12.296,128200.0
2011-11-15 11:50:00,18.22,18.25,18.22,18.24,127200.0,12.296,12.3162,12.296,12.3095,127200.0
2011-11-15 12:00:00,18.25,18.25,18.2,18.23,172800.0,12.3162,12.3162,12.2825,12.3027,172800.0
2011-11-15 12:10:00,18.23,18.25,18.18,18.21,127800.0,12.3027,12.3162,12.269,12.2892,127800.0
2011-11-15 12:20:00,18.22,18.25,18.21,18.25,94000.0,12.296,12.3162,12.2892,12.3162,94000.0
2011-11-15 12:30:00,18.25,18.37,18.24,18.36,420800.0,12.3162,12.3972,12.3095,12.3904,420800.0
2011-11-15 12:40:00,18.36,18.43,18.33,18.35,148200.0,12.3904,12.4377,12.3702,12.3837,148200.0
2011-11-15 12:50:00,18.35,18.4,18.33,18.39,48600.0,12.3837,12.4174,12.3702,12.4107,48600.0
2011-11-15 13:00:00,18.4,18.42,18.33,18.38,116200.0,12.4174,12.4309,12.3702,12.4039,116200.0
2011-11-15 13:10:00,18.38,18.39,18.33,18.35,60200.0,12.4039,12.4107,12.3702,12.3837,60200.0
2011-11-15 13:20:00,18.34,18.35,18.3,18.33,95800.0,12.3769,12.3837,12.35,12.3702,95800.0
2011-11-15 13:30:00,18.33,18.43,18.33,18.42,53800.0,12.3702,12.4377,12.3702,12.4309,53800.0
2011-11-15 13:40:00,18.42,18.43,18.41,18.41,33800.0,12.4309,12.4377,12.4242,12.4242,33800.0
2011-11-15 13:50:00,18.41,18.45,18.41,18.43,51800.0,12.4242,12.4512,12.4242,12.4377,51800.0
2011-11-15 14:00:00,18.43,18.5,18.42,18.49,76000.0,12.4377,12.4849,12.4309,12.4782,76000.0
2011-11-15 14:10:00,18.49,18.5,18.47,18.48,111000.0,12.4782,12.4849,12.4647,12.4714,111000.0
2011-11-15 14:20:00,18.48,18.5,18.45,18.48,76600.0,12.4714,12.4849,12.4512,12.4714,76600.0
2011-11-15 14:30:00,18.48,18.5,18.47,18.5,120200.0,12.4714,12.4849,12.4647,12.4849,120200.0
2011-11-15 14:40:00,18.5,18.51,18.47,18.49,179600.0,12.4849,12.4917,12.4647,12.4782,179600.0
2011-11-15 14:50:00,18.5,18.51,18.49,18.5,162200.0,12.4849,12.4917,12.4782,12.4849,162200.0
2011-11-15 15:00:00,18.5,18.52,18.49,18.5,189400.0,12.4849,12.4984,12.4782,12.4849,189400.0
2011-11-15 15:10:00,18.49,18.59,18.49,18.55,134800.0,12.4782,12.5457,12.4782,12.5187,134800.0
2011-11-15 15:20:00,18.55,18.66,18.55,18.65,92200.0,12.5187,12.5929,12.5187,12.5862,92200.0
2011-11-15 15:30:00,18.66,18.66,18.61,18.63,105800.0,12.5929,12.5929,12.5592,12.5727,105800.0
2011-11-15 15:40:00,18.64,18.65,18.6,18.62,87400.0,12.5794,12.5862,12.5524,12.5659,87400.0
2011-11-15 15:50:00,18.63,18.63,18.45,18.48,489400.0,12.5727,12.5727,12.4512,12.4714,489400.0
2011-11-16 09:30:00,17.37,17.37,16.68,16.83,2601200.0,11.7223,11.7223,11.2567,11.3579,2601200.0
2011-11-16 09:40:00,16.82,17.16,16.76,17.1,2272400.0,11.3512,11.5806,11.3107,11.5401,2272400.0
2011-11-16 09:50:00,17.13,17.53,17.08,17.36,1135000.0,11.5604,11.8303,11.5266,11.7156,1135000.0
2011-11-16 10:00:00,17.36,17.44,17.04,17.12,484800.0,11.7156,11.7696,11.4996,11.5536,484800.0
2011-11-16 10:10:00,17.12,17.36,17.11,17.36,547600.0,11.5536,11.7156,11.5469,11.7156,547600.0
2011-11-16 10:20:00,17.37,17.46,17.33,17.43,623200.0,11.7223,11.7831,11.6953,11.7628,623200.0
2011-11-16 10:30:00,17.43,17.5,17.4,17.45,294200.0,11.7628,11.8101,11.7426,11.7763,294200.0
2011-11-16 10:40:00,17.45,17.53,17.45,17.47,506600.0,11.7763,11.8303,11.7763,11.7898,506600.0
2011-11-16 10:50:00,17.48,17.5,17.36,17.38,279200.0,11.7966,11.8101,11.7156,11.7291,279200.0
2011-11-16 11:00:00,17.38,17.45,17.29,17.32,502000.0,11.7291,11.7763,11.6683,11.6886,502000.0
2011-11-16 11:10:00,17.32,17.35,17.24,17.25,394400.0,11.6886,11.7088,11.6346,11.6414,394400.0
2011-11-16 11:20:00,17.25,17.25,17.17,17.25,328200.0,11.6414,11.6414,11.5874,11.6414,328200.0
2011-11-16 11:30:00,17.25,17.35,17.23,17.3,977600.0,11.6414,11.7088,11.6279,11.6751,977600.0
2011-11-16 11:40:00,17.3,17.31,17.27,17.28,453000.0,11.6751,11.6818,11.6548,11.6616,453000.0
2011-11-16 11:50:00,17.28,17.34,17.25,17.26,391600.0,11.6616,11.7021,11.6414,11.6481,391600.0
2011-11-16 12:00:00,17.27,17.29,17.25,17.29,280600.0,11.6548,11.6683,11.6414,11.6683,280600.0
2011-11-16 12:10:00,17.29,17.29,17.17,17.2,385800.0,11.6683,11.6683,11.5874,11.6076,385800.0
2011-11-16 12:20:00,17.2,17.27,17.19,17.2,491600.0,11.6076,11.6548,11.6009,11.6076,491600.0
2011-11-16 12:30:00,17.2,17.35,17.2,17.33,394000.0,11.6076,11.7088,11.6076,11.6953,394000.0
2011-11-16 12:40:00,17.33,17.34,17.27,17.27,159400.0,11.6953,11.7021,11.6548,11.6548,159400.0
2011-11-16 12:50:00,17.26,17.27,17.02,17.02,350000.0,11.6481,11.6548,11.4861,11.4861,350000.0
2011-11-16 13:00:00,17.02,17.24,17.02,17.17,309800.0,11.4861,11.6346,11.4861,11.5874,309800.0
2011-11-16 13:10:00,17.16,17.2,17.16,17.2,129000.0,11.5806,11.6076,11.5806,11.6076,129000.0
2011-11-16 13:20:00,17.21,17.25,17.18,17.25,184000.0,11.6144,11.6414,11.5941,11.6414,184000.0
2011-11-16 13:30:00,17.24,17.36,17.17,17.3,345800.0,11.6346,11.7156,11.5874,11.6751,345800.0
2011-11-16 13:40:00,17.31,17.33,17.25,17.25,254200.0,11.6818,11.6953,11.6414,11.6414,254200.0
2011-11-16 13:50:00,17.25,17.27,17.21,17.25,320200.0,11.6414,11.6548,11.6144,11.6414,320200.0
2011-11-16 14:00:00,17.25,17.33,17.22,17.31,314800.0,11.6414,11.6953,11.6211,11.6818,314800.0
2011-11-16 14:10:00,17.31,17.33,17.31,17.31,181200.0,11.6818,11.6953,11.6818,11.6818,181200.0
2011-11-16 14:20:00,17.31,17.32,17.16,17.16,196200.0,11.6818,11.6886,11.5806,11.5806,196200.0
2011-11-16 14:30:00,17.16,17.18,17.07,17.17,402200.0,11.5806,11.5941,11.5199,11.5874,402200.0
2011-11-16 14:40:00,17.17,17.26,17.11,17.14,371400.0,11.5874,11.6481,11.5469,11.5671,371400.0
2011-11-16 14:50:00,17.14,17.18,17.0,17.04,483600.0,11.5671,11.5941,11.4726,11.4996,483600.0
2011-11-16 15:00:00,17.04,17.08,16.98,16.98,472800.0,11.4996,11.5266,11.4591,11.4591,472800.0
2011-11-16 15:10:00,16.98,17.0,16.79,16.85,485400.0,11.4591,11.4726,11.3309,11.3714,485400.0
2011-11-16 15:20:00,16.85,16.95,16.6,16.6,1056400.0,11.3714,11.4389,11.2027,11.2027,1056400.0
2011-11-16 15:30:00,16.61,16.61,16.34,16.5,1074800.0,11.2094,11.2094,11.0272,11.1352,1074800.0
2011-11-16 15:40:00,16.5,16.5,16.25,16.25,1285000.0,11.1352,11.1352,10.9665,10.9665,1285000.0
2011-11-16 15:50:00,16.26,16.36,16.1,16.32,1917400.0,10.9732,11.0407,10.8653,11.0137,1917400.0
2011-11-17 09:30:00,16.36,16.4,16.14,16.15,453400.0,11.0407,11.0677,10.8923,10.899,453400.0
2011-11-17 09:40:00,16.15,16.2,16.0,16.05,480200.0,10.899,10.9327,10.7978,10.8315,480200.0
2011-11-17 09:50:00,16.04,16.18,16.01,16.09,335800.0,10.8248,10.9192,10.8045,10.8585,335800.0
2011-11-17 10:00:00,16.09,16.24,16.05,16.24,477800.0,10.8585,10.9597,10.8315,10.9597,477800.0
2011-11-17 10:10:00,16.24,16.67,16.24,16.57,964400.0,10.9597,11.2499,10.9597,11.1824,964400.0
2011-11-17 10:20:00,16.57,16.61,16.43,16.5,638600.0,11.1824,11.2094,11.088,11.1352,638600.0
2011-11-17 10:30:00,16.5,16.51,16.44,16.49,472200.0,11.1352,11.142,11.0947,11.1285,472200.0
2011-11-17 10:40:00,16.49,16.63,16.48,16.61,483800.0,11.1285,11.2229,11.1217,11.2094,483800.0
2011-11-17 10:50:00,16.61,16.63,16.52,16.55,242200.0,11.2094,11.2229,11.1487,11.1689,242200.0
2011-11-17 11:00:00,16.55,16.59,16.43,16.5,372400.0,11.1689,11.1959,11.088,11.1352,372400.0
2011-11-17 11:10:00,16.49,16.5,16.3,16.33,263200.0,11.1285,11.1352,11.0002,11.0205,263200.0
2011-11-17 11:20:00,16.33,16.33,16.16,16.16,316400.0,11.0205,11.0205,10.9058,10.9058,316400.0
2011-11-17 11:30:00,16.16,16.23,16.07,16.09,492200.0,10.9058,10.953,10.845,10.8585,492200.0
2011-11-17 11:40:00,16.09,16.15,16.05,16.09,428800.0,10.8585,10.899,10.8315,10.8585,428800.0
2011-11-17 11:50:00,16.09,16.15,16.02,16.03,303200.0,10.8585,10.899,10.8113,10.818,303200.0
2011-11-17 12:00:00,16.03,16.04,15.96,15.97,396000.0,10.818,10.8248,10.7708,10.7775,396000.0
2011-11-17 12:10:00,15.97,16.15,15.94,16.05,440400.0,10.7775,10.899,10.7573,10.8315,440400.0
2011-11-17 12:20:00,16.05,16.07,15.97,15.97,203200.0,10.8315,10.845,10.7775,10.7775,203200.0
2011-11-17 12:30:00,15.97,15.97,15.85,15.87,273200.0,10.7775,10.7775,10.6965,10.71,273200.0
2011-11-17 12:40:00,15.87,15.9,15.82,15.85,242200.0,10.71,10.7303,10.6763,10.6965,242200.0
2011-11-17 12:50:00,15.85,15.93,15.85,15.88,179000.0,10.6965,10.7505,10.6965,10.7168,179000.0
2011-11-17 13:00:00,15.88,15.88,15.72,15.76,323000.0,10.7168,10.7168,10.6088,10.6358,323000.0
2011-11-17 13:10:00,15.76,15.78,15.7,15.72,315200.0,10.6358,10.6493,10.5953,10.6088,315200.0
2011-11-17 13:20:00,15.72,15.74,15.65,15.69,378800.0,10.6088,10.6223,10.5616,10.5886,378800.0
2011-11-17 13:30:00,15.69,15.74,15.68,15.72,234600.0,10.5886,10.6223,10.5818,10.6088,234600.0
2011-11-17 13:40:00,15.72,15.77,15.68,15.76,242800.0,10.6088,10.6426,10.5818,10.6358,242800.0
2011-11-17 13:50:00,15.75,15.75,15.64,15.7,219400.0,10.6291,10.6291,10.5548,10.5953,219400.0
2011-11-17 14:00:00,15.7,15.71,15.62,15.67,185000.0,10.5953,10.6021,10.5413,10.5751,185000.0
2011-11-17 14:10:00,15.67,15.76,15.67,15.76,260800.0,10.5751,10.6358,10.5751,10.6358,260800.0
2011-11-17 14:20:00,15.77,15.81,15.72,15.76,289200.0,10.6426,10.6696,10.6088,10.6358,289200.0
2011-11-17 14:30:00,15.76,15.78,15.72,15.74,243800.0,10.6358,10.6493,10.6088,10.6223,243800.0
2011-11-17 14:40:00,15.74,15.86,15.74,15.81,237200.0,10.6223,10.7033,10.6223,10.6696,237200.0
2011-11-17 14:50:00,15.81,15.83,15.76,15.83,234000.0,10.6696,10.683,10.6358,10.683,234000.0
2011-11-17 15:00:00,15.83,15.85,15.78,15.82,470400.0,10.683,10.6965,10.6493,10.6763,470400.0
2011-11-17 15:10:00,15.82,15.83,15.74,15.74,279400.0,10.6763,10.683,10.6223,10.6223,279400.0
2011-11-17 15:20:00,15.74,15.81,15.73,15.79,368200.0,10.6223,10.6696,10.6156,10.6561,368200.0
2011-11-17 15:30:00,15.78,15.8,15.75,15.76,345600.0,10.6493,10.6628,10.6291,10.6358,345600.0
2011-11-17 15:40:00,15.75,15.79,15.69,15.76,599000.0,10.6291,10.6561,10.5886,10.6358,599000.0
2011-11-17 15:50:00,15.76,15.81,15.73,15.81,649400.0,10.6358,10.6696,10.6156,10.6696,649400.0
2011-11-18 09:30:00,15.93,15.99,15.85,15.97,614000.0,10.7505,10.791,10.6965,10.7775,614000.0
2011-11-18 09:40:00,15.97,16.0,15.81,15.89,160000.0,10.7775,10.7978,10.6696,10.7235,160000.0
2011-11-18 09:50:00,15.9,15.99,15.88,15.93,167800.0,10.7303,10.791,10.7168,10.7505,167800.0
2011-11-18 10:00:00,15.93,15.95,15.86,15.88,170400.0,10.7505,10.764,10.7033,10.7168,170400.0
2011-11-18 10:10:00,15.88,15.94,15.84,15.92,123400.0,10.7168,10.7573,10.6898,10.7438,123400.0
2011-11-18 10:20:00,15.92,15.92,15.83,15.88,78400.0,10.7438,10.7438,10.683,10.7168,78400.0
2011-11-18 10:30:00,15.89,15.95,15.88,15.92,107600.0,10.7235,10.764,10.7168,10.7438,107600.0
2011-11-18 10:40:00,15.92,15.98,15.9,15.97,110600.0,10.7438,10.7843,10.7303,10.7775,110600.0
2011-11-18 10:50:00,15.97,16.05,15.94,16.0,212600.0,10.7775,10.8315,10.7573,10.7978,212600.0
2011-11-18 11:00:00,16.0,16.09,15.95,16.05,120200.0,10.7978,10.8585,10.764,10.8315,120200.0
2011-11-18 11:10:00,16.05,16.1,16.02,16.06,68200.0,10.8315,10.8653,10.8113,10.8383,68200.0
2011-11-18 11:20:00,16.07,16.13,16.05,16.1,98800.0,10.845,10.8855,10.8315,10.8653,98800.0
2011-11-18 11:30:00,16.11,16.13,16.01,16.05,107800.0,10.872,10.8855,10.8045,10.8315,107800.0
2011-11-18 11:40:00,16.05,16.08,16.01,16.02,58200.0,10.8315,10.8518,10.8045,10.8113,58200.0
2011-11-18 11:50:00,16.02,16.07,16.0,16.04,39000.0,10.8113,10.845,10.7978,10.8248,39000.0
2011-11-18 12:00:00,16.04,16.06,15.95,16.04,109000.0,10.8248,10.8383,10.764,10.8248,109000.0
2011-11-18 12:10:00,16.03,16.08,16.0,16.04,45000.0,10.818,10.8518,10.7978,10.8248,45000.0
2011-11-18 12:20:00,16.03,16.13,16.02,16.11,100400.0,10.818,10.8855,10.8113,10.872,100400.0
2011-11-18 12:30:00,16.12,16.17,16.11,16.15,64000.0,10.8788,10.9125,10.872,10.899,64000.0
2011-11-18 12:40:00,16.15,16.22,16.13,16.21,54800.0,10.899,10.9462,10.8855,10.9395,54800.0
2011-11-18 12:50:00,16.21,16.25,16.2,16.21,43600.0,10.9395,10.9665,10.9327,10.9395,43600.0
2011-11-18 13:00:00,16.21,16.25,16.19,16.23,86400.0,10.9395,10.9665,10.926,10.953,86400.0
2011-11-18 13:10:00,16.23,16.35,16.21,16.31,56200.0,10.953,11.034,10.9395,11.007,56200.0
2011-11-18 13:20:00,16.32,16.33,16.29,16.32,31200.0,11.0137,11.0205,10.9935,11.0137,31200.0
2011-11-18 13:30:00,16.33,16.44,16.32,16.43,65600.0,11.0205,11.0947,11.0137,11.088,65600.0
2011-11-18 13:40:00,16.43,16.48,16.34,16.36,189400.0,11.088,11.1217,11.0272,11.0407,189400.0
2011-11-18 13:50:00,16.36,16.43,16.34,16.36,108000.0,11.0407,11.088,11.0272,11.0407,108000.0
2011-11-18 14:00:00,16.37,16.37,16.29,16.29,148400.0,11.0475,11.0475,10.9935,10.9935,148400.0
2011-11-18 14:10:00,16.29,16.35,16.28,16.3,115200.0,10.9935,11.034,10.9867,11.0002,115200.0
2011-11-18 14:20:00,16.28,16.32,16.27,16.28,102800.0,10.9867,11.0137,10.98,10.9867,102800.0
2011-11-18 14:30:00,16.28,16.3,16.24,16.25,112200.0,10.9867,11.0002,10.9597,10.9665,112200.0
2011-11-18 14:40:00,16.26,16.36,16.24,16.35,226600.0,10.9732,11.0407,10.9597,11.034,226600.0
2011-11-18 14:50:00,16.35,16.37,16.3,16.33,105600.0,11.034,11.0475,11.0002,11.0205,105600.0
2011-11-18 15:00:00,16.33,16.36,16.28,16.35,212000.0,11.0205,11.0407,10.9867,11.034,212000.0
2011-11-18 15:10:00,16.35,16.43,16.34,16.39,161600.0,11.034,11.088,11.0272,11.061,161600.0
2011-11-18 15:20:00,16.4,16.4,16.32,16.33,224400.0,11.0677,11.0677,11.0137,11.0205,224400.0
2011-11-18 15:30:00,16.33,16.46,16.32,16.39,196400.0,11.0205,11.1082,11.0137,11.061,196400.0
2011-11-18 15:40:00,16.39,16.43,16.33,16.41,335600.0,11.061,11.088,11.0205,11.0745,335600.0
2011-11-18 15:50:00,16.41,16.43,16.38,16.42,804400.0,11.0745,11.088,11.0542,11.0812,804400.0
2011-11-21 09:30:00,16.17,16.23,16.0,16.01,239000.0,10.9125,10.953,10.7978,10.8045,239000.0
2011-11-21 09:40:00,16.02,16.07,16.0,16.01,182600.0,10.8113,10.845,10.7978,10.8045,182600.0
2011-11-21 09:50:00,16.0,16.06,15.88,15.9,173600.0,10.7978,10.8383,10.7168,10.7303,173600.0
2011-11-21 10:00:00,15.94,15.94,15.68,15.69,352200.0,10.7573,10.7573,10.5818,10.5886,352200.0
2011-11-21 10:10:00,15.69,15.78,15.65,15.74,241200.0,10.5886,10.6493,10.5616,10.6223,241200.0
2011-11-21 10:20:00,15.74,15.8,15.71,15.77,148200.0,10.6223,10.6628,10.6021,10.6426,148200.0
2011-11-21 10:30:00,15.77,15.84,15.74,15.78,131400.0,10.6426,10.6898,10.6223,10.6493,131400.0
2011-11-21 10:40:00,15.79,15.9,15.78,15.87,118600.0,10.6561,10.7303,10.6493,10.71,118600.0
2011-11-21 10:50:00,15.87,15.98,15.87,15.96,151000.0,10.71,10.7843,10.71,10.7708,151000.0
2011-11-21 11:00:00,15.96,15.96,15.9,15.94,110600.0,10.7708,10.7708,10.7303,10.7573,110600.0
2011-11-21 11:10:00,15.94,16.02,15.94,15.99,97600.0,10.7573,10.8113,10.7573,10.791,97600.0
2011-11-21 11:20:00,15.99,15.99,15.93,15.96,93000.0,10.791,10.791,10.7505,10.7708,93000.0
2011-11-21 11:30:00,15.96,15.97,15.92,15.93,90000.0,10.7708,10.7775,10.7438,10.7505,90000.0
2011-11-21 11:40:00,15.92,15.93,15.82,15.85,166400.0,10.7438,10.7505,10.6763,10.6965,166400.0
2011-11-21 11:50:00,15.85,15.86,15.82,15.85,229000.0,10.6965,10.7033,10.6763,10.6965,229000.0
2011-11-21 12:00:00,15.85,15.86,15.84,15.85,146400.0,10.6965,10.7033,10.6898,10.6965,146400.0
2011-11-21 12:10:00,15.85,15.9,15.85,15.85,194600.0,10.6965,10.7303,10.6965,10.6965,194600.0
2011-11-21 12:20:00,15.85,15.9,15.84,15.86,80600.0,10.6965,10.7303,10.6898,10.7033,80600.0
2011-11-21 12:30:00,15.86,15.97,15.86,15.95,116200.0,10.7033,10.7775,10.7033,10.764,116200.0
2011-11-21 12:40:00,15.95,16.02,15.94,16.0,76000.0,10.764,10.8113,10.7573,10.7978,76000.0
2011-11-21 12:50:00,16.02,16.02,15.97,15.99,77400.0,10.8113,10.8113,10.7775,10.791,77400.0
2011-11-21 13:00:00,15.99,16.03,15.99,16.03,79600.0,10.791,10.818,10.791,10.818,79600.0
2011-11-21 13:10:00,16.02,16.07,16.01,16.04,68200.0,10.8113,10.845,10.8045,10.8248,68200.0
2011-11-21 13:20:00,16.04,16.09,16.03,16.03,33000.0,10.8248,10.8585,10.818,10.818,33000.0
2011-11-21 13:30:00,16.03,16.03,15.97,15.97,42200.0,10.818,10.818,10.7775,10.7775,42200.0
2011-11-21 13:40:00,15.98,15.99,15.95,15.95,60800.0,10.7843,10.791,10.764,10.764,60800.0
2011-11-21 13:50:00,15.96,15.96,15.87,15.87,75000.0,10.7708,10.7708,10.71,10.71,75000.0
2011-11-21 14:00:00,15.88,15.93,15.87,15.93,50800.0,10.7168,10.7505,10.71,10.7505,50800.0
2011-11-21 14:10:00,15.93,16.11,15.92,16.1,150200.0,10.7505,10.872,10.7438,10.8653,150200.0
2011-11-21 14:20:00,16.1,16.11,16.03,16.05,311000.0,10.8653,10.872,10.818,10.8315,311000.0
2011-11-21 14:30:00,16.05,16.15,16.04,16.15,144400.0,10.8315,10.899,10.8248,10.899,144400.0
2011-11-21 14:40:00,16.15,16.25,16.15,16.24,207000.0,10.899,10.9665,10.899,10.9597,207000.0
2011-11-21 14:50:00,16.25,16.28,16.23,16.27,133000.0,10.9665,10.9867,10.953,10.98,133000.0
2011-11-21 15:00:00,16.25,16.27,16.19,16.25,145200.0,10.9665,10.98,10.926,10.9665,145200.0
2011-11-21 15:10:00,16.25,16.32,16.24,16.32,147600.0,10.9665,11.0137,10.9597,11.0137,147600.0
2011-11-21 15:20:00,16.32,16.52,16.32,16.51,324800.0,11.0137,11.1487,11.0137,11.142,324800.0
2011-11-21 15:30:00,16.51,16.65,16.48,16.63,381600.0,11.142,11.2364,11.1217,11.2229,381600.0
2011-11-21 15:40:00,16.63,16.64,16.53,16.56,165600.0,11.2229,11.2297,11.1555,11.1757,165600.0
2011-11-21 15:50:00,16.55,16.55,16.42,16.43,550600.0,11.1689,11.1689,11.0812,11.088,550600.0
2011-11-22 09:30:00,16.55,16.58,16.28,16.47,215000.0,11.1689,11.1892,10.9867,11.115,215000.0
2011-11-22 09:40:00,16.49,16.57,16.4,16.53,123400.0,11.1285,11.1824,11.0677,11.1555,123400.0
2011-11-22 09:50:00,16.55,16.57,16.4,16.41,151200.0,11.1689,11.1824,11.0677,11.0745,151200.0
2011-11-22 10:00:00,16.41,16.43,16.15,16.23,255200.0,11.0745,11.088,10.899,10.953,255200.0
2011-11-22 10:10:00,16.25,16.28,16.18,16.24,84000.0,10.9665,10.9867,10.9192,10.9597,84000.0
2011-11-22 10:20:00,16.25,16.38,16.25,16.34,182400.0,10.9665,11.0542,10.9665,11.0272,182400.0
2011-11-22 10:30:00,16.35,16.41,16.29,16.35,133600.0,11.034,11.0745,10.9935,11.034,133600.0
2011-11-22 10:40:00,16.35,16.36,16.25,16.27,97200.0,11.034,11.0407,10.9665,10.98,97200.0
2011-11-22 10:50:00,16.27,16.3,16.18,16.21,77600.0,10.98,11.0002,10.9192,10.9395,77600.0
2011-11-22 11:00:00,16.21,16.23,16.13,16.2,128200.0,10.9395,10.953,10.8855,10.9327,128200.0
2011-11-22 11:10:00,16.2,16.21,16.14,16.2,69400.0,10.9327,10.9395,10.8923,10.9327,69400.0
2011-11-22 11:20:00,16.2,16.23,16.11,16.2,67800.0,10.9327,10.953,10.872,10.9327,67800.0
2011-11-22 11:30:00,16.21,16.22,16.15,16.16,87400.0,10.9395,10.9462,10.899,10.9058,87400.0
2011-11-22 11:40:00,16.16,16.2,16.11,16.19,75000.0,10.9058,10.9327,10.872,10.926,75000.0
2011-11-22 11:50:00,16.18,16.25,16.18,16.25,89000.0,10.9192,10.9665,10.9192,10.9665,89000.0
2011-11-22 12:00:00,16.25,16.45,16.25,16.43,176400.0,10.9665,11.1015,10.9665,11.088,176400.0
2011-11-22 12:10:00,16.43,16.44,16.35,16.37,106800.0,11.088,11.0947,11.034,11.0475,106800.0
2011-11-22 12:20:00,16.38,16.4,16.31,16.33,137200.0,11.0542,11.0677,11.007,11.0205,137200.0
2011-11-22 12:30:00,16.33,16.39,16.3,16.34,54000.0,11.0205,11.061,11.0002,11.0272,54000.0
2011-11-22 12:40:00,16.35,16.39,16.32,16.35,34000.0,11.034,11.061,11.0137,11.034,34000.0
2011-11-22 12:50:00,16.34,16.4,16.34,16.4,57000.0,11.0272,11.0677,11.0272,11.0677,57000.0
2011-11-22 13:00:00,16.4,16.45,16.37,16.37,83000.0,11.0677,11.1015,11.0475,11.0475,83000.0
2011-11-22 13:10:00,16.38,16.47,16.36,16.47,32200.0,11.0542,11.115,11.0407,11.115,32200.0
2011-11-22 13:20:00,16.47,16.5,16.46,16.49,113400.0,11.115,11.1352,11.1082,11.1285,113400.0
2011-11-22 13:30:00,16.49,16.59,16.49,16.59,59200.0,11.1285,11.1959,11.1285,11.1959,59200.0
2011-11-22 13:40:00,16.59,16.6,16.56,16.59,87600.0,11.1959,11.2027,11.1757,11.1959,87600.0
2011-11-22 13:50:00,16.58,16.61,16.52,16.56,86800.0,11.1892,11.2094,11.1487,11.1757,86800.0
2011-11-22 14:00:00,16.57,16.6,16.55,16.59,92600.0,11.1824,11.2027,11.1689,11.1959,92600.0
2011-11-22 14:10:00,16.59,16.61,16.57,16.58,96200.0,11.1959,11.2094,11.1824,11.1892,96200.0
2011-11-22 14:20:00,16.58,16.58,16.5,16.54,56800.0,11.1892,11.1892,11.1352,11.1622,56800.0
2011-11-22 14:30:00,16.54,16.56,16.5,16.54,82000.0,11.1622,11.1757,11.1352,11.1622,82000.0
2011-11-22 14:40:00,16.54,16.62,16.54,16.6,188400.0,11.1622,11.2162,11.1622,11.2027,188400.0
2011-11-22 14:50:00,16.6,16.61,16.56,16.61,351800.0,11.2027,11.2094,11.1757,11.2094,351800.0
2011-11-22 15:00:00,16.61,16.64,16.58,16.64,166800.0,11.2094,11.2297,11.1892,11.2297,166800.0
2011-11-22 15:10:00,16.64,16.67,16.61,16.67,133600.0,11.2297,11.2499,11.2094,11.2499,133600.0
2011-11-22 15:20:00,16.66,16.75,16.64,16.68,215600.0,11.2432,11.3039,11.2297,11.2567,215600.0
2011-11-22 15:30:00,16.69,16.73,16.67,16.68,364800.0,11.2634,11.2904,11.2499,11.2567,364800.0
2011-11-22 15:40:00,16.69,16.78,16.68,16.76,313600.0,11.2634,11.3242,11.2567,11.3107,313600.0
2011-11-22 15:50:00,16.75,16.77,16.73,16.77,876600.0,11.3039,11.3174,11.2904,11.3174,876600.0
2011-11-23 09:30:00,16.49,16.65,16.41,16.65,264800.0,11.1285,11.2364,11.0745,11.2364,264800.0
2011-11-23 09:40:00,16.65,16.66,16.55,16.59,283600.0,11.2364,11.2432,11.1689,11.1959,283600.0
2011-11-23 09:50:00,16.59,16.72,16.55,16.56,537800.0,11.1959,11.2837,11.1689,11.1757,537800.0
2011-11-23 10:00:00,16.56,16.57,16.48,16.56,442600.0,11.1757,11.1824,11.1217,11.1757,442600.0
2011-11-23 10:10:00,16.56,16.57,16.33,16.4,221200.0,11.1757,11.1824,11.0205,11.0677,221200.0
2011-11-23 10:20:00,16.41,16.46,16.39,16.43,231000.0,11.0745,11.1082,11.061,11.088,231000.0
2011-11-23 10:30:00,16.45,16.45,16.34,16.43,202400.0,11.1015,11.1015,11.0272,11.088,202400.0
2011-11-23 10:40:00,16.44,16.5,16.42,16.48,235800.0,11.0947,11.1352,11.0812,11.1217,235800.0
2011-11-23 10:50:00,16.48,16.52,16.48,16.5,120600.0,11.1217,11.1487,11.1217,11.1352,120600.0
2011-11-23 11:00:00,16.5,16.5,16.36,16.41,82000.0,11.1352,11.1352,11.0407,11.0745,82000.0
2011-11-23 11:10:00,16.4,16.43,16.38,16.42,89200.0,11.0677,11.088,11.0542,11.0812,89200.0
2011-11-23 11:20:00,16.42,16.42,16.38,16.4,224000.0,11.0812,11.0812,11.0542,11.0677,224000.0
2011-11-23 11:30:00,16.4,16.41,16.31,16.35,383800.0,11.0677,11.0745,11.007,11.034,383800.0
2011-11-23 11:40:00,16.35,16.35,16.25,16.25,158200.0,11.034,11.034,10.9665,10.9665,158200.0
2011-11-23 11:50:00,16.27,16.38,16.25,16.36,154600.0,10.98,11.0542,10.9665,11.0407,154600.0
2011-11-23 12:00:00,16.36,16.4,16.36,16.37,64800.0,11.0407,11.0677,11.0407,11.0475,64800.0
2011-11-23 12:10:00,16.37,16.39,16.32,16.33,95400.0,11.0475,11.061,11.0137,11.0205,95400.0
2011-11-23 12:20:00,16.33,16.41,16.31,16.39,120400.0,11.0205,11.0745,11.007,11.061,120400.0
2011-11-23 12:30:00,16.39,16.43,16.36,16.43,97600.0,11.061,11.088,11.0407,11.088,97600.0
2011-11-23 12:40:00,16.43,16.5,16.43,16.46,159800.0,11.088,11.1352,11.088,11.1082,159800.0
2011-11-23 12:50:00,16.46,16.52,16.46,16.5,106600.0,11.1082,11.1487,11.1082,11.1352,106600.0
2011-11-23 13:00:00,16.5,16.51,16.48,16.48,130000.0,11.1352,11.142,11.1217,11.1217,130000.0
2011-11-23 13:10:00,16.48,16.49,16.43,16.43,100800.0,11.1217,11.1285,11.088,11.088,100800.0
2011-11-23 13:20:00,16.44,16.47,16.43,16.47,108800.0,11.0947,11.115,11.088,11.115,108800.0
2011-11-23 13:30:00,16.47,16.48,16.45,16.45,133600.0,11.115,11.1217,11.1015,11.1015,133600.0
2011-11-23 13:40:00,16.45,16.47,16.45,16.45,140400.0,11.1015,11.115,11.1015,11.1015,140400.0
2011-11-23 13:50:00,16.45,16.48,16.4,16.41,119600.0,11.1015,11.1217,11.0677,11.0745,119600.0
2011-11-23 14:00:00,16.41,16.45,16.4,16.43,135400.0,11.0745,11.1015,11.0677,11.088,135400.0
2011-11-23 14:10:00,16.43,16.44,16.36,16.39,88800.0,11.088,11.0947,11.0407,11.061,88800.0
2011-11-23 14:20:00,16.38,16.39,16.31,16.34,208200.0,11.0542,11.061,11.007,11.0272,208200.0
2011-11-23 14:30:00,16.34,16.42,16.34,16.38,249000.0,11.0272,11.0812,11.0272,11.0542,249000.0
2011-11-23 14:40:00,16.38,16.41,16.37,16.4,94400.0,11.0542,11.0745,11.0475,11.0677,94400.0
2011-11-23 14:50:00,16.4,16.43,16.39,16.42,97000.0,11.0677,11.088,11.061,11.0812,97000.0
2011-11-23 15:00:00,16.42,16.48,16.4,16.46,148200.0,11.0812,11.1217,11.0677,11.1082,148200.0
2011-11-23 15:10:00,16.47,16.52,16.45,16.5,158200.0,11.115,11.1487,11.1015,11.1352,158200.0
2011-11-23 15:20:00,16.49,16.52,16.45,16.46,160600.0,11.1285,11.1487,11.1015,11.1082,160600.0
2011-11-23 15:30:00,16.46,16.52,16.45,16.48,256200.0,11.1082,11.1487,11.1015,11.1217,256200.0
2011-11-23 15:40:00,16.49,16.56,16.48,16.53,389000.0,11.1285,11.1757,11.1217,11.1555,389000.0
2011-11-23 15:50:00,16.53,16.55,16.41,16.42,737400.0,11.1555,11.1689,11.0745,11.0812,737400.0
2011-11-25 09:30:00,16.32,16.35,16.13,16.25,401600.0,11.0137,11.034,10.8855,10.9665,401600.0
2011-11-25 09:40:00,16.25,16.36,16.23,16.25,203400.0,10.9665,11.0407,10.953,10.9665,203400.0
2011-11-25 09:50:00,16.26,16.29,16.13,16.13,49200.0,10.9732,10.9935,10.8855,10.8855,49200.0
2011-11-25 10:00:00,16.13,16.24,16.1,16.21,58400.0,10.8855,10.9597,10.8653,10.9395,58400.0
2011-11-25 10:10:00,16.21,16.3,16.19,16.3,132000.0,10.9395,11.0002,10.926,11.0002,132000.0
2011-11-25 10:20:00,16.26,16.28,16.21,16.22,63200.0,10.9732,10.9867,10.9395,10.9462,63200.0
2011-11-25 10:30:00,16.21,16.25,16.18,16.22,51200.0,10.9395,10.9665,10.9192,10.9462,51200.0
2011-11-25 10:40:00,16.21,16.23,16.18,16.22,53200.0,10.9395,10.953,10.9192,10.9462,53200.0
2011-11-25 10:50:00,16.21,16.25,16.21,16.23,65600.0,10.9395,10.9665,10.9395,10.953,65600.0
2011-11-25 11:00:00,16.23,16.25,16.22,16.24,36200.0,10.953,10.9665,10.9462,10.9597,36200.0
2011-11-25 11:10:00,16.24,16.24,16.22,16.23,191400.0,10.9597,10.9597,10.9462,10.953,191400.0
2011-11-25 11:20:00,16.22,16.25,16.19,16.2,127200.0,10.9462,10.9665,10.926,10.9327,127200.0
2011-11-25 11:30:00,16.2,16.22,16.18,16.21,68200.0,10.9327,10.9462,10.9192,10.9395,68200.0
2011-11-25 11:40:00,16.2,16.23,16.19,16.21,112200.0,10.9327,10.953,10.926,10.9395,112200.0
2011-11-25 11:50:00,16.21,16.24,16.18,16.2,144600.0,10.9395,10.9597,10.9192,10.9327,144600.0
2011-11-25 12:00:00,16.19,16.23,16.18,16.2,209800.0,10.926,10.953,10.9192,10.9327,209800.0
2011-11-25 12:10:00,16.2,16.22,16.18,16.2,147400.0,10.9327,10.9462,10.9192,10.9327,147400.0
2011-11-25 12:20:00,16.2,16.21,16.17,16.19,51200.0,10.9327,10.9395,10.9125,10.926,51200.0
2011-11-25 12:30:00,16.2,16.2,16.17,16.18,91200.0,10.9327,10.9327,10.9125,10.9192,91200.0
2011-11-25 12:40:00,16.18,16.2,16.17,16.2,96200.0,10.9192,10.9327,10.9125,10.9327,96200.0
2011-11-25 12:50:00,16.19,16.21,16.14,16.16,211000.0,10.926,10.9395,10.8923,10.9058,211000.0
2011-11-28 09:30:00,16.81,17.1,16.71,16.98,345000.0,11.3444,11.5401,11.2769,11.4591,345000.0
2011-11-28 09:40:00,16.97,17.1,16.95,16.95,282000.0,11.4524,11.5401,11.4389,11.4389,282000.0
2011-11-28 09:50:00,16.95,17.05,16.94,17.02,276600.0,11.4389,11.5064,11.4321,11.4861,276600.0
2011-11-28 10:00:00,17.01,17.04,16.85,16.93,465800.0,11.4794,11.4996,11.3714,11.4254,465800.0
2011-11-28 10:10:00,16.93,16.94,16.78,16.88,137800.0,11.4254,11.4321,11.3242,11.3917,137800.0
2011-11-28 10:20:00,16.87,16.92,16.83,16.88,100600.0,11.3849,11.4186,11.3579,11.3917,100600.0
2011-11-28 10:30:00,16.89,16.94,16.88,16.9,125400.0,11.3984,11.4321,11.3917,11.4051,125400.0
2011-11-28 10:40:00,16.9,16.92,16.88,16.9,256000.0,11.4051,11.4186,11.3917,11.4051,256000.0
2011-11-28 10:50:00,16.9,16.9,16.77,16.8,84800.0,11.4051,11.4051,11.3174,11.3377,84800.0
2011-11-28 11:00:00,16.79,16.84,16.77,16.83,93800.0,11.3309,11.3647,11.3174,11.3579,93800.0
2011-11-28 11:10:00,16.83,16.92,16.83,16.92,199600.0,11.3579,11.4186,11.3579,11.4186,199600.0
2011-11-28 11:20:00,16.92,16.95,16.9,16.95,273800.0,11.4186,11.4389,11.4051,11.4389,273800.0
2011-11-28 11:30:00,16.95,16.95,16.9,16.9,66200.0,11.4389,11.4389,11.4051,11.4051,66200.0
2011-11-28 11:40:00,16.9,16.92,16.87,16.87,69800.0,11.4051,11.4186,11.3849,11.3849,69800.0
2011-11-28 11:50:00,16.88,16.88,16.85,16.88,36800.0,11.3917,11.3917,11.3714,11.3917,36800.0
2011-11-28 12:00:00,16.88,16.9,16.86,16.86,46200.0,11.3917,11.4051,11.3782,11.3782,46200.0
2011-11-28 12:10:00,16.86,16.88,16.84,16.85,67600.0,11.3782,11.3917,11.3647,11.3714,67600.0
2011-11-28 12:20:00,16.84,16.85,16.75,16.75,90600.0,11.3647,11.3714,11.3039,11.3039,90600.0
2011-11-28 12:30:00,16.75,16.76,16.71,16.75,83000.0,11.3039,11.3107,11.2769,11.3039,83000.0
2011-11-28 12:40:00,16.75,16.75,16.73,16.74,43400.0,11.3039,11.3039,11.2904,11.2972,43400.0
2011-11-28 12:50:00,16.74,16.74,16.7,16.72,89800.0,11.2972,11.2972,11.2702,11.2837,89800.0
2011-11-28 13:00:00,16.72,16.73,16.56,16.63,371800.0,11.2837,11.2904,11.1757,11.2229,371800.0
2011-11-28 13:10:00,16.63,16.72,16.61,16.68,181000.0,11.2229,11.2837,11.2094,11.2567,181000.0
2011-11-28 13:20:00,16.69,16.77,16.69,16.76,49400.0,11.2634,11.3174,11.2634,11.3107,49400.0
2011-11-28 13:30:00,16.77,16.8,16.74,16.75,82000.0,11.3174,11.3377,11.2972,11.3039,82000.0
2011-11-28 13:40:00,16.75,16.79,16.74,16.75,43600.0,11.3039,11.3309,11.2972,11.3039,43600.0
2011-11-28 13:50:00,16.75,16.75,16.66,16.68,46200.0,11.3039,11.3039,11.2432,11.2567,46200.0
2011-11-28 14:00:00,16.68,16.69,16.64,16.68,131800.0,11.2567,11.2634,11.2297,11.2567,131800.0
2011-11-28 14:10:00,16.67,16.68,16.65,16.65,49400.0,11.2499,11.2567,11.2364,11.2364,49400.0
2011-11-28 14:20:00,16.66,16.68,16.61,16.61,163400.0,11.2432,11.2567,11.2094,11.2094,163400.0
2011-11-28 14:30:00,16.61,16.61,16.58,16.6,213400.0,11.2094,11.2094,11.1892,11.2027,213400.0
2011-11-28 14:40:00,16.6,16.6,16.5,16.51,130000.0,11.2027,11.2027,11.1352,11.142,130000.0
2011-11-28 14:50:00,16.5,16.53,16.46,16.5,220000.0,11.1352,11.1555,11.1082,11.1352,220000.0
2011-11-28 15:00:00,16.51,16.53,16.4,16.41,439600.0,11.142,11.1555,11.0677,11.0745,439600.0
2011-11-28 15:10:00,16.41,16.42,16.34,16.41,182000.0,11.0745,11.0812,11.0272,11.0745,182000.0
2011-11-28 15:20:00,16.41,16.52,16.41,16.49,259600.0,11.0745,11.1487,11.0745,11.1285,259600.0
2011-11-28 15:30:00,16.48,16.56,16.46,16.54,173200.0,11.1217,11.1757,11.1082,11.1622,173200.0
2011-11-28 15:40:00,16.53,16.53,16.45,16.48,267200.0,11.1555,11.1555,11.1015,11.1217,267200.0
2011-11-28 15:50:00,16.47,16.64,16.46,16.63,768600.0,11.115,11.2297,11.1082,11.2229,768600.0
2011-11-29 09:30:00,16.75,16.81,16.57,16.64,149400.0,11.3039,11.3444,11.1824,11.2297,149400.0
2011-11-29 09:40:00,16.65,16.75,16.64,16.69,83400.0,11.2364,11.3039,11.2297,11.2634,83400.0
2011-11-29 09:50:00,16.68,16.75,16.66,16.73,152200.0,11.2567,11.3039,11.2432,11.2904,152200.0
2011-11-29 10:00:00,16.69,16.77,16.63,16.67,197600.0,11.2634,11.3174,11.2229,11.2499,197600.0
2011-11-29 10:10:00,16.67,16.72,16.49,16.63,401600.0,11.2499,11.2837,11.1285,11.2229,401600.0
2011-11-29 10:20:00,16.63,16.68,16.6,16.61,183600.0,11.2229,11.2567,11.2027,11.2094,183600.0
2011-11-29 10:30:00,16.61,16.67,16.61,16.67,97800.0,11.2094,11.2499,11.2094,11.2499,97800.0
2011-11-29 10:40:00,16.67,16.73,16.65,16.67,229000.0,11.2499,11.2904,11.2364,11.2499,229000.0
2011-11-29 10:50:00,16.66,16.73,16.66,16.73,240400.0,11.2432,11.2904,11.2432,11.2904,240400.0
2011-11-29 11:00:00,16.73,16.73,16.65,16.66,201400.0,11.2904,11.2904,11.2364,11.2432,201400.0
2011-11-29 11:10:00,16.66,16.68,16.62,16.63,80000.0,11.2432,11.2567,11.2162,11.2229,80000.0
2011-11-29 11:20:00,16.63,16.67,16.63,16.65,85000.0,11.2229,11.2499,11.2229,11.2364,85000.0
2011-11-29 11:30:00,16.65,16.7,16.65,16.68,68200.0,11.2364,11.2702,11.2364,11.2567,68200.0
2011-11-29 11:40:00,16.68,16.7,16.63,16.64,152200.0,11.2567,11.2702,11.2229,11.2297,152200.0
2011-11-29 11:50:00,16.63,16.66,16.58,16.61,340600.0,11.2229,11.2432,11.1892,11.2094,340600.0
2011-11-29 12:00:00,16.61,16.66,16.6,16.66,124400.0,11.2094,11.2432,11.2027,11.2432,124400.0
2011-11-29 12:10:00,16.66,16.69,16.65,16.68,92600.0,11.2432,11.2634,11.2364,11.2567,92600.0
2011-11-29 12:20:00,16.68,16.68,16.64,16.66,154400.0,11.2567,11.2567,11.2297,11.2432,154400.0
2011-11-29 12:30:00,16.66,16.68,16.65,16.68,114000.0,11.2432,11.2567,11.2364,11.2567,114000.0
2011-11-29 12:40:00,16.67,16.68,16.66,16.66,99000.0,11.2499,11.2567,11.2432,11.2432,99000.0
2011-11-29 12:50:00,16.66,16.67,16.62,16.63,46000.0,11.2432,11.2499,11.2162,11.2229,46000.0
2011-11-29 13:00:00,16.63,16.64,16.56,16.59,110400.0,11.2229,11.2297,11.1757,11.1959,110400.0
2011-11-29 13:10:00,16.59,16.65,16.59,16.63,35800.0,11.1959,11.2364,11.1959,11.2229,35800.0
2011-11-29 13:20:00,16.62,16.66,16.61,16.65,149600.0,11.2162,11.2432,11.2094,11.2364,149600.0
2011-11-29 13:30:00,16.65,16.65,16.59,16.61,88600.0,11.2364,11.2364,11.1959,11.2094,88600.0
2011-11-29 13:40:00,16.61,16.62,16.55,16.55,191000.0,11.2094,11.2162,11.1689,11.1689,191000.0
2011-11-29 13:50:00,16.54,16.58,16.53,16.55,169800.0,11.1622,11.1892,11.1555,11.1689,169800.0
2011-11-29 14:00:00,16.56,16.59,16.55,16.56,92800.0,11.1757,11.1959,11.1689,11.1757,92800.0
2011-11-29 14:10:00,16.55,16.56,16.5,16.54,67600.0,11.1689,11.1757,11.1352,11.1622,67600.0
2011-11-29 14:20:00,16.53,16.59,16.5,16.5,106800.0,11.1555,11.1959,11.1352,11.1352,106800.0
2011-11-29 14:30:00,16.5,16.53,16.48,16.48,113000.0,11.1352,11.1555,11.1217,11.1217,113000.0
2011-11-29 14:40:00,16.48,16.52,16.48,16.5,109400.0,11.1217,11.1487,11.1217,11.1352,109400.0
2011-11-29 14:50:00,16.5,16.53,16.49,16.5,136800.0,11.1352,11.1555,11.1285,11.1352,136800.0
2011-11-29 15:00:00,16.5,16.5,16.41,16.41,163000.0,11.1352,11.1352,11.0745,11.0745,163000.0
2011-11-29 15:10:00,16.41,16.5,16.39,16.46,191400.0,11.0745,11.1352,11.061,11.1082,191400.0
2011-11-29 15:20:00,16.46,16.47,16.39,16.4,129800.0,11.1082,11.115,11.061,11.0677,129800.0
2011-11-29 15:30:00,16.4,16.54,16.39,16.53,407000.0,11.0677,11.1622,11.061,11.1555,407000.0
2011-11-29 15:40:00,16.53,16.58,16.49,16.57,466600.0,11.1555,11.1892,11.1285,11.1824,466600.0
2011-11-29 15:50:00,16.57,16.6,16.52,16.58,955800.0,11.1824,11.2027,11.1487,11.1892,955800.0
2011-11-30 09:30:00,17.06,17.24,16.88,17.09,480200.0,11.5131,11.6346,11.3917,11.5334,480200.0
2011-11-30 09:40:00,17.08,17.18,17.07,17.14,455200.0,11.5266,11.5941,11.5199,11.5671,455200.0
2011-11-30 09:50:00,17.14,17.24,17.11,17.23,219400.0,11.5671,11.6346,11.5469,11.6279,219400.0
2011-11-30 10:00:00,17.23,17.24,16.97,17.02,227800.0,11.6279,11.6346,11.4524,11.4861,227800.0
2011-11-30 10:10:00,17.02,17.13,17.02,17.13,110800.0,11.4861,11.5604,11.4861,11.5604,110800.0
2011-11-30 10:20:00,17.13,17.2,17.11,17.19,176000.0,11.5604,11.6076,11.5469,11.6009,176000.0
2011-11-30 10:30:00,17.18,17.25,17.17,17.24,156200.0,11.5941,11.6414,11.5874,11.6346,156200.0
2011-11-30 10:40:00,17.24,17.27,17.18,17.21,209600.0,11.6346,11.6548,11.5941,11.6144,209600.0
2011-11-30 10:50:00,17.22,17.22,17.11,17.12,128200.0,11.6211,11.6211,11.5469,11.5536,128200.0
2011-11-30 11:00:00,17.13,17.13,16.88,16.88,221800.0,11.5604,11.5604,11.3917,11.3917,221800.0
2011-11-30 11:10:00,16.88,16.93,16.78,16.93,618400.0,11.3917,11.4254,11.3242,11.4254,618400.0
2011-11-30 11:20:00,16.93,16.97,16.9,16.94,210400.0,11.4254,11.4524,11.4051,11.4321,210400.0
2011-11-30 11:30:00,16.95,16.96,16.92,16.93,164600.0,11.4389,11.4456,11.4186,11.4254,164600.0
2011-11-30 11:40:00,16.94,16.94,16.89,16.89,211000.0,11.4321,11.4321,11.3984,11.3984,211000.0
2011-11-30 11:50:00,16.89,16.9,16.74,16.8,140800.0,11.3984,11.4051,11.2972,11.3377,140800.0
2011-11-30 12:00:00,16.79,16.8,16.72,16.74,142600.0,11.3309,11.3377,11.2837,11.2972,142600.0
2011-11-30 12:10:00,16.74,16.74,16.56,16.57,274200.0,11.2972,11.2972,11.1757,11.1824,274200.0
2011-11-30 12:20:00,16.56,16.56,16.44,16.55,461800.0,11.1757,11.1757,11.0947,11.1689,461800.0
2011-11-30 12:30:00,16.55,16.64,16.53,16.53,170600.0,11.1689,11.2297,11.1555,11.1555,170600.0
2011-11-30 12:40:00,16.53,16.56,16.46,16.49,115800.0,11.1555,11.1757,11.1082,11.1285,115800.0
2011-11-30 12:50:00,16.49,16.55,16.48,16.49,131400.0,11.1285,11.1689,11.1217,11.1285,131400.0
2011-11-30 13:00:00,16.49,16.51,16.41,16.42,118400.0,11.1285,11.142,11.0745,11.0812,118400.0
2011-11-30 13:10:00,16.42,16.43,16.24,16.27,420400.0,11.0812,11.088,10.9597,10.98,420400.0
2011-11-30 13:20:00,16.27,16.31,16.23,16.27,189000.0,10.98,11.007,10.953,10.98,189000.0
2011-11-30 13:30:00,16.27,16.35,16.27,16.28,269800.0,10.98,11.034,10.98,10.9867,269800.0
2011-11-30 13:40:00,16.27,16.38,16.25,16.37,258000.0,10.98,11.0542,10.9665,11.0475,258000.0
2011-11-30 13:50:00,16.36,16.39,16.27,16.33,156000.0,11.0407,11.061,10.98,11.0205,156000.0
2011-11-30 14:00:00,16.33,16.35,16.28,16.31,152200.0,11.0205,11.034,10.9867,11.007,152200.0
2011-11-30 14:10:00,16.31,16.35,16.27,16.27,218200.0,11.007,11.034,10.98,10.98,218200.0
2011-11-30 14:20:00,16.28,16.34,16.28,16.33,91800.0,10.9867,11.0272,10.9867,11.0205,91800.0
2011-11-30 14:30:00,16.33,16.35,16.31,16.33,84800.0,11.0205,11.034,11.007,11.0205,84800.0
2011-11-30 14:40:00,16.33,16.36,16.25,16.25,161600.0,11.0205,11.0407,10.9665,10.9665,161600.0
2011-11-30 14:50:00,16.25,16.29,16.25,16.27,266200.0,10.9665,10.9935,10.9665,10.98,266200.0
2011-11-30 15:00:00,16.27,16.31,16.23,16.3,585600.0,10.98,11.007,10.953,11.0002,585600.0
2011-11-30 15:10:00,16.3,16.42,16.29,16.42,471600.0,11.0002,11.0812,10.9935,11.0812,471600.0
2011-11-30 15:20:00,16.42,16.47,16.38,16.45,434400.0,11.0812,11.115,11.0542,11.1015,434400.0
2011-11-30 15:30:00,16.45,16.64,16.45,16.64,396800.0,11.1015,11.2297,11.1015,11.2297,396800.0
2011-11-30 15:40:00,16.63,16.72,16.62,16.72,456400.0,11.2229,11.2837,11.2162,11.2837,456400.0
2011-11-30 15:50:00,16.72,16.81,16.68,16.7,1222400.0,11.2837,11.3444,11.2567,11.2702,1222400.0
2011-12-01 09:30:00,16.96,16.96,16.68,16.75,327200.0,11.4456,11.4456,11.2567,11.3039,327200.0
2011-12-01 09:40:00,16.75,16.85,16.73,16.83,227400.0,11.3039,11.3714,11.2904,11.3579,227400.0
2011-12-01 09:50:00,16.83,16.9,16.82,16.86,133800.0,11.3579,11.4051,11.3512,11.3782,133800.0
2011-12-01 10:00:00,16.86,16.97,16.8,16.97,193200.0,11.3782,11.4524,11.3377,11.4524,193200.0
2011-12-01 10:10:00,16.98,17.05,16.95,16.96,138600.0,11.4591,11.5064,11.4389,11.4456,138600.0
2011-12-01 10:20:00,16.96,17.0,16.95,16.99,114000.0,11.4456,11.4726,11.4389,11.4659,114000.0
2011-12-01 10:30:00,16.99,16.99,16.93,16.94,110400.0,11.4659,11.4659,11.4254,11.4321,110400.0
2011-12-01 10:40:00,16.95,16.99,16.9,16.98,170000.0,11.4389,11.4659,11.4051,11.4591,170000.0
2011-12-01 10:50:00,16.97,17.01,16.95,16.97,120800.0,11.4524,11.4794,11.4389,11.4524,120800.0
2011-12-01 11:00:00,16.97,17.01,16.96,17.0,119000.0,11.4524,11.4794,11.4456,11.4726,119000.0
2011-12-01 11:10:00,17.02,17.02,16.93,16.98,132400.0,11.4861,11.4861,11.4254,11.4591,132400.0
2011-12-01 11:20:00,16.98,17.03,16.96,17.0,137200.0,11.4591,11.4929,11.4456,11.4726,137200.0
2011-12-01 11:30:00,17.01,17.01,16.92,16.96,231600.0,11.4794,11.4794,11.4186,11.4456,231600.0
2011-12-01 11:40:00,16.96,17.04,16.96,17.04,115200.0,11.4456,11.4996,11.4456,11.4996,115200.0
2011-12-01 11:50:00,17.04,17.07,17.04,17.06,112000.0,11.4996,11.5199,11.4996,11.5131,112000.0
2011-12-01 12:00:00,17.06,17.06,17.03,17.05,62200.0,11.5131,11.5131,11.4929,11.5064,62200.0
2011-12-01 12:10:00,17.05,17.05,17.0,17.0,54000.0,11.5064,11.5064,11.4726,11.4726,54000.0
2011-12-01 12:20:00,17.0,17.09,17.0,17.07,271600.0,11.4726,11.5334,11.4726,11.5199,271600.0
2011-12-01 12:30:00,17.09,17.1,17.04,17.04,78200.0,11.5334,11.5401,11.4996,11.4996,78200.0
2011-12-01 12:40:00,17.05,17.06,17.0,17.02,145800.0,11.5064,11.5131,11.4726,11.4861,145800.0
2011-12-01 12:50:00,17.02,17.04,17.0,17.0,73200.0,11.4861,11.4996,11.4726,11.4726,73200.0
2011-12-01 13:00:00,17.0,17.04,17.0,17.03,36000.0,11.4726,11.4996,11.4726,11.4929,36000.0
2011-12-01 13:10:00,17.03,17.04,17.02,17.04,131800.0,11.4929,11.4996,11.4861,11.4996,131800.0
2011-12-01 13:20:00,17.04,17.04,17.01,17.03,67800.0,11.4996,11.4996,11.4794,11.4929,67800.0
2011-12-01 13:30:00,17.03,17.07,17.03,17.06,74400.0,11.4929,11.5199,11.4929,11.5131,74400.0
2011-12-01 13:40:00,17.06,17.13,17.06,17.13,81600.0,11.5131,11.5604,11.5131,11.5604,81600.0
2011-12-01 13:50:00,17.12,17.17,17.12,17.17,142600.0,11.5536,11.5874,11.5536,11.5874,142600.0
2011-12-01 14:00:00,17.16,17.16,17.09,17.11,93400.0,11.5806,11.5806,11.5334,11.5469,93400.0
2011-12-01 14:10:00,17.11,17.11,17.06,17.06,57600.0,11.5469,11.5469,11.5131,11.5131,57600.0
2011-12-01 14:20:00,17.06,17.11,17.06,17.11,94000.0,11.5131,11.5469,11.5131,11.5469,94000.0
2011-12-01 14:30:00,17.11,17.13,17.09,17.12,73600.0,11.5469,11.5604,11.5334,11.5536,73600.0
2011-12-01 14:40:00,17.13,17.17,17.11,17.16,75800.0,11.5604,11.5874,11.5469,11.5806,75800.0
2011-12-01 14:50:00,17.16,17.17,17.16,17.17,80400.0,11.5806,11.5874,11.5806,11.5874,80400.0
2011-12-01 15:00:00,17.16,17.17,17.11,17.11,112600.0,11.5806,11.5874,11.5469,11.5469,112600.0
2011-12-01 15:10:00,17.11,17.12,17.07,17.08,137000.0,11.5469,11.5536,11.5199,11.5266,137000.0
2011-12-01 15:20:00,17.07,17.13,17.04,17.13,202000.0,11.5199,11.5604,11.4996,11.5604,202000.0
2011-12-01 15:30:00,17.13,17.13,17.0,17.0,447200.0,11.5604,11.5604,11.4726,11.4726,447200.0
2011-12-01 15:40:00,17.0,17.04,16.95,17.0,199400.0,11.4726,11.4996,11.4389,11.4726,199400.0
2011-12-01 15:50:00,17.0,17.0,16.93,17.0,414800.0,11.4726,11.4726,11.4254,11.4726,414800.0
2011-12-02 09:30:00,17.21,17.39,17.07,17.09,357000.0,11.6144,11.7358,11.5199,11.5334,357000.0
2011-12-02 09:40:00,17.09,17.11,16.73,16.9,257600.0,11.5334,11.5469,11.2904,11.4051,257600.0
2011-12-02 09:50:00,16.9,17.01,16.88,16.93,264400.0,11.4051,11.4794,11.3917,11.4254,264400.0
2011-12-02 10:00:00,16.93,17.0,16.92,16.96,233600.0,11.4254,11.4726,11.4186,11.4456,233600.0
2011-12-02 10:10:00,16.96,17.04,16.95,17.02,346800.0,11.4456,11.4996,11.4389,11.4861,346800.0
2011-12-02 10:20:00,17.02,17.07,17.01,17.05,143200.0,11.4861,11.5199,11.4794,11.5064,143200.0
2011-12-02 10:30:00,17.06,17.16,17.05,17.09,178400.0,11.5131,11.5806,11.5064,11.5334,178400.0
2011-12-02 10:40:00,17.09,17.16,17.06,17.16,111600.0,11.5334,11.5806,11.5131,11.5806,111600.0
2011-12-02 10:50:00,17.16,17.25,17.14,17.24,84600.0,11.5806,11.6414,11.5671,11.6346,84600.0
2011-12-02 11:00:00,17.24,17.25,17.11,17.11,113600.0,11.6346,11.6414,11.5469,11.5469,113600.0
2011-12-02 11:10:00,17.11,17.14,17.04,17.12,92600.0,11.5469,11.5671,11.4996,11.5536,92600.0
2011-12-02 11:20:00,17.11,17.18,17.11,17.12,53000.0,11.5469,11.5941,11.5469,11.5536,53000.0
2011-12-02 11:30:00,17.12,17.16,17.05,17.07,119200.0,11.5536,11.5806,11.5064,11.5199,119200.0
2011-12-02 11:40:00,17.08,17.09,16.91,16.92,106800.0,11.5266,11.5334,11.4119,11.4186,106800.0
2011-12-02 11:50:00,16.92,16.92,16.78,16.81,277600.0,11.4186,11.4186,11.3242,11.3444,277600.0
2011-12-02 12:00:00,16.82,16.86,16.78,16.81,107800.0,11.3512,11.3782,11.3242,11.3444,107800.0
2011-12-02 12:10:00,16.81,16.85,16.73,16.79,105800.0,11.3444,11.3714,11.2904,11.3309,105800.0
2011-12-02 12:20:00,16.79,16.8,16.73,16.74,136600.0,11.3309,11.3377,11.2904,11.2972,136600.0
2011-12-02 12:30:00,16.74,16.82,16.73,16.82,117600.0,11.2972,11.3512,11.2904,11.3512,117600.0
2011-12-02 12:40:00,16.82,16.82,16.76,16.8,57400.0,11.3512,11.3512,11.3107,11.3377,57400.0
2011-12-02 12:50:00,16.8,16.8,16.7,16.7,139600.0,11.3377,11.3377,11.2702,11.2702,139600.0
2011-12-02 13:00:00,16.7,16.79,16.7,16.75,160600.0,11.2702,11.3309,11.2702,11.3039,160600.0
2011-12-02 13:10:00,16.75,16.78,16.74,16.76,151400.0,11.3039,11.3242,11.2972,11.3107,151400.0
2011-12-02 13:20:00,16.75,16.8,16.75,16.75,184600.0,11.3039,11.3377,11.3039,11.3039,184600.0
2011-12-02 13:30:00,16.75,16.8,16.75,16.77,89800.0,11.3039,11.3377,11.3039,11.3174,89800.0
2011-12-02 13:40:00,16.77,16.79,16.75,16.79,100400.0,11.3174,11.3309,11.3039,11.3309,100400.0
2011-12-02 13:50:00,16.79,16.79,16.75,16.77,99600.0,11.3309,11.3309,11.3039,11.3174,99600.0
2011-12-02 14:00:00,16.77,16.8,16.75,16.75,133000.0,11.3174,11.3377,11.3039,11.3039,133000.0
2011-12-02 14:10:00,16.75,16.75,16.64,16.7,297800.0,11.3039,11.3039,11.2297,11.2702,297800.0
2011-12-02 14:20:00,16.7,16.73,16.68,16.72,238600.0,11.2702,11.2904,11.2567,11.2837,238600.0
2011-12-02 14:30:00,16.72,16.75,16.69,16.7,168600.0,11.2837,11.3039,11.2634,11.2702,168600.0
2011-12-02 14:40:00,16.69,16.71,16.69,16.7,114600.0,11.2634,11.2769,11.2634,11.2702,114600.0
2011-12-02 14:50:00,16.7,16.71,16.68,16.71,183200.0,11.2702,11.2769,11.2567,11.2769,183200.0
2011-12-02 15:00:00,16.71,16.73,16.68,16.68,130800.0,11.2769,11.2904,11.2567,11.2567,130800.0
2011-12-02 15:10:00,16.68,16.72,16.66,16.66,135600.0,11.2567,11.2837,11.2432,11.2432,135600.0
2011-12-02 15:20:00,16.66,16.66,16.57,16.63,278800.0,11.2432,11.2432,11.1824,11.2229,278800.0
2011-12-02 15:30:00,16.64,16.73,16.62,16.73,344800.0,11.2297,11.2904,11.2162,11.2904,344800.0
2011-12-02 15:40:00,16.73,16.73,16.62,16.63,277400.0,11.2904,11.2904,11.2162,11.2229,277400.0
2011-12-02 15:50:00,16.62,16.7,16.62,16.66,517800.0,11.2162,11.2702,11.2162,11.2432,517800.0
2011-12-05 09:30:00,17.09,17.27,16.93,17.23,417600.0,11.5334,11.6548,11.4254,11.6279,417600.0
2011-12-05 09:40:00,17.23,17.34,17.16,17.23,414000.0,11.6279,11.7021,11.5806,11.6279,414000.0
2011-12-05 09:50:00,17.23,17.71,17.23,17.71,507000.0,11.6279,11.9518,11.6279,11.9518,507000.0
2011-12-05 10:00:00,17.71,17.73,17.44,17.45,607400.0,11.9518,11.9653,11.7696,11.7763,607400.0
2011-12-05 10:10:00,17.45,17.54,17.35,17.48,344200.0,11.7763,11.8371,11.7088,11.7966,344200.0
2011-12-05 10:20:00,17.47,17.55,17.45,17.51,287200.0,11.7898,11.8438,11.7763,11.8168,287200.0
2011-12-05 10:30:00,17.52,17.55,17.48,17.49,290000.0,11.8236,11.8438,11.7966,11.8033,290000.0
2011-12-05 10:40:00,17.49,17.5,17.43,17.46,92400.0,11.8033,11.8101,11.7628,11.7831,92400.0
2011-12-05 10:50:00,17.46,17.54,17.45,17.54,80400.0,11.7831,11.8371,11.7763,11.8371,80400.0
2011-12-05 11:00:00,17.54,17.55,17.47,17.5,164000.0,11.8371,11.8438,11.7898,11.8101,164000.0
2011-12-05 11:10:00,17.5,17.53,17.46,17.48,93400.0,11.8101,11.8303,11.7831,11.7966,93400.0
2011-12-05 11:20:00,17.48,17.5,17.36,17.4,62600.0,11.7966,11.8101,11.7156,11.7426,62600.0
2011-12-05 11:30:00,17.4,17.4,17.32,17.34,290200.0,11.7426,11.7426,11.6886,11.7021,290200.0
2011-12-05 11:40:00,17.34,17.39,17.32,17.38,81400.0,11.7021,11.7358,11.6886,11.7291,81400.0
2011-12-05 11:50:00,17.37,17.41,17.36,17.38,68400.0,11.7223,11.7493,11.7156,11.7291,68400.0
2011-12-05 12:00:00,17.37,17.4,17.36,17.39,81000.0,11.7223,11.7426,11.7156,11.7358,81000.0
2011-12-05 12:10:00,17.39,17.46,17.38,17.46,52000.0,11.7358,11.7831,11.7291,11.7831,52000.0
2011-12-05 12:20:00,17.46,17.46,17.42,17.44,54400.0,11.7831,11.7831,11.7561,11.7696,54400.0
2011-12-05 12:30:00,17.45,17.5,17.44,17.5,45200.0,11.7763,11.8101,11.7696,11.8101,45200.0
2011-12-05 12:40:00,17.49,17.49,17.43,17.45,35600.0,11.8033,11.8033,11.7628,11.7763,35600.0
2011-12-05 12:50:00,17.45,17.48,17.44,17.47,91000.0,11.7763,11.7966,11.7696,11.7898,91000.0
2011-12-05 13:00:00,17.47,17.52,17.46,17.5,95200.0,11.7898,11.8236,11.7831,11.8101,95200.0
2011-12-05 13:10:00,17.5,17.5,17.49,17.49,39200.0,11.8101,11.8101,11.8033,11.8033,39200.0
2011-12-05 13:20:00,17.5,17.5,17.47,17.5,50600.0,11.8101,11.8101,11.7898,11.8101,50600.0
2011-12-05 13:30:00,17.49,17.52,17.47,17.5,86600.0,11.8033,11.8236,11.7898,11.8101,86600.0
2011-12-05 13:40:00,17.5,17.52,17.44,17.45,206800.0,11.8101,11.8236,11.7696,11.7763,206800.0
2011-12-05 13:50:00,17.45,17.47,17.4,17.4,75200.0,11.7763,11.7898,11.7426,11.7426,75200.0
2011-12-05 14:00:00,17.39,17.39,17.28,17.3,96800.0,11.7358,11.7358,11.6616,11.6751,96800.0
2011-12-05 14:10:00,17.3,17.36,17.3,17.36,175800.0,11.6751,11.7156,11.6751,11.7156,175800.0
2011-12-05 14:20:00,17.36,17.4,17.35,17.39,180000.0,11.7156,11.7426,11.7088,11.7358,180000.0
2011-12-05 14:30:00,17.4,17.41,17.38,17.4,216800.0,11.7426,11.7493,11.7291,11.7426,216800.0
2011-12-05 14:40:00,17.39,17.41,17.36,17.4,215400.0,11.7358,11.7493,11.7156,11.7426,215400.0
2011-12-05 14:50:00,17.39,17.43,17.39,17.42,184800.0,11.7358,11.7628,11.7358,11.7561,184800.0
2011-12-05 15:00:00,17.42,17.43,17.31,17.33,250800.0,11.7561,11.7628,11.6818,11.6953,250800.0
2011-12-05 15:10:00,17.33,17.33,17.21,17.21,144200.0,11.6953,11.6953,11.6144,11.6144,144200.0
2011-12-05 15:20:00,17.21,17.23,17.14,17.15,217200.0,11.6144,11.6279,11.5671,11.5739,217200.0
2011-12-05 15:30:00,17.14,17.17,17.11,17.11,260800.0,11.5671,11.5874,11.5469,11.5469,260800.0
2011-12-05 15:40:00,17.11,17.14,17.08,17.13,451600.0,11.5469,11.5671,11.5266,11.5604,451600.0
2011-12-05 15:50:00,17.13,17.22,17.12,17.22,1316000.0,11.5604,11.6211,11.5536,11.6211,1316000.0
2011-12-06 09:30:00,17.29,17.37,17.13,17.31,254600.0,11.6683,11.7223,11.5604,11.6818,254600.0
2011-12-06 09:40:00,17.31,17.36,17.17,17.21,435800.0,11.6818,11.7156,11.5874,11.6144,435800.0
2011-12-06 09:50:00,17.21,17.21,17.06,17.06,83200.0,11.6144,11.6144,11.5131,11.5131,83200.0
2011-12-06 10:00:00,17.06,17.16,17.06,17.15,124400.0,11.5131,11.5806,11.5131,11.5739,124400.0
2011-12-06 10:10:00,17.14,17.16,17.08,17.08,109200.0,11.5671,11.5806,11.5266,11.5266,109200.0
2011-12-06 10:20:00,17.09,17.18,17.06,17.18,311800.0,11.5334,11.5941,11.5131,11.5941,311800.0
2011-12-06 10:30:00,17.17,17.22,17.16,17.18,85200.0,11.5874,11.6211,11.5806,11.5941,85200.0
2011-12-06 10:40:00,17.18,17.18,17.08,17.08,117400.0,11.5941,11.5941,11.5266,11.5266,117400.0
2011-12-06 10:50:00,17.09,17.09,17.04,17.06,92400.0,11.5334,11.5334,11.4996,11.5131,92400.0
2011-12-06 11:00:00,17.05,17.09,17.05,17.07,145600.0,11.5064,11.5334,11.5064,11.5199,145600.0
2011-12-06 11:10:00,17.07,17.1,17.06,17.08,106000.0,11.5199,11.5401,11.5131,11.5266,106000.0
2011-12-06 11:20:00,17.08,17.1,17.06,17.06,78200.0,11.5266,11.5401,11.5131,11.5131,78200.0
2011-12-06 11:30:00,17.06,17.1,17.06,17.09,144200.0,11.5131,11.5401,11.5131,11.5334,144200.0
2011-12-06 11:40:00,17.08,17.09,17.06,17.07,126200.0,11.5266,11.5334,11.5131,11.5199,126200.0
2011-12-06 11:50:00,17.07,17.09,17.0,17.08,97200.0,11.5199,11.5334,11.4726,11.5266,97200.0
2011-12-06 12:00:00,17.07,17.13,17.07,17.1,88200.0,11.5199,11.5604,11.5199,11.5401,88200.0
2011-12-06 12:10:00,17.1,17.14,17.1,17.1,56800.0,11.5401,11.5671,11.5401,11.5401,56800.0
2011-12-06 12:20:00,17.1,17.12,17.08,17.1,76400.0,11.5401,11.5536,11.5266,11.5401,76400.0
2011-12-06 12:30:00,17.1,17.16,17.09,17.15,86600.0,11.5401,11.5806,11.5334,11.5739,86600.0
2011-12-06 12:40:00,17.15,17.17,17.14,17.15,88800.0,11.5739,11.5874,11.5671,11.5739,88800.0
2011-12-06 12:50:00,17.14,17.16,17.11,17.13,79600.0,11.5671,11.5806,11.5469,11.5604,79600.0
2011-12-06 13:00:00,17.12,17.13,17.1,17.11,42800.0,11.5536,11.5604,11.5401,11.5469,42800.0
2011-12-06 13:10:00,17.11,17.15,17.09,17.14,66800.0,11.5469,11.5739,11.5334,11.5671,66800.0
2011-12-06 13:20:00,17.14,17.15,17.11,17.14,55200.0,11.5671,11.5739,11.5469,11.5671,55200.0
2011-12-06 13:30:00,17.14,17.17,17.14,17.15,68400.0,11.5671,11.5874,11.5671,11.5739,68400.0
2011-12-06 13:40:00,17.15,17.16,17.14,17.15,72200.0,11.5739,11.5806,11.5671,11.5739,72200.0
2011-12-06 13:50:00,17.15,17.17,17.14,17.15,92400.0,11.5739,11.5874,11.5671,11.5739,92400.0
2011-12-06 14:00:00,17.15,17.17,17.14,17.15,87400.0,11.5739,11.5874,11.5671,11.5739,87400.0
2011-12-06 14:10:00,17.15,17.21,17.15,17.18,131000.0,11.5739,11.6144,11.5739,11.5941,131000.0
2011-12-06 14:20:00,17.18,17.22,17.16,17.21,103800.0,11.5941,11.6211,11.5806,11.6144,103800.0
2011-12-06 14:30:00,17.21,17.28,17.21,17.28,91200.0,11.6144,11.6616,11.6144,11.6616,91200.0
2011-12-06 14:40:00,17.28,17.33,17.27,17.32,131000.0,11.6616,11.6953,11.6548,11.6886,131000.0
2011-12-06 14:50:00,17.32,17.37,17.31,17.35,103000.0,11.6886,11.7223,11.6818,11.7088,103000.0
2011-12-06 15:00:00,17.35,17.38,17.35,17.36,133800.0,11.7088,11.7291,11.7088,11.7156,133800.0
2011-12-06 15:10:00,17.36,17.39,17.36,17.36,133200.0,11.7156,11.7358,11.7156,11.7156,133200.0
2011-12-06 15:20:00,17.36,17.39,17.29,17.29,100200.0,11.7156,11.7358,11.6683,11.6683,100200.0
2011-12-06 15:30:00,17.29,17.34,17.29,17.33,177400.0,11.6683,11.7021,11.6683,11.6953,177400.0
2011-12-06 15:40:00,17.33,17.33,17.25,17.27,247000.0,11.6953,11.6953,11.6414,11.6548,247000.0
2011-12-06 15:50:00,17.27,17.36,17.25,17.33,1032200.0,11.6548,11.7156,11.6414,11.6953,1032200.0
2011-12-07 09:30:00,17.23,17.23,16.92,16.92,127400.0,11.6279,11.6279,11.4186,11.4186,127400.0
2011-12-07 09:40:00,16.93,17.0,16.91,17.0,94400.0,11.4254,11.4726,11.4119,11.4726,94400.0
2011-12-07 09:50:00,16.99,17.09,16.97,17.07,162600.0,11.4659,11.5334,11.4524,11.5199,162600.0
2011-12-07 10:00:00,17.07,17.14,17.06,17.08,124000.0,11.5199,11.5671,11.5131,11.5266,124000.0
2011-12-07 10:10:00,17.08,17.16,17.04,17.13,159800.0,11.5266,11.5806,11.4996,11.5604,159800.0
2011-12-07 10:20:00,17.13,17.14,17.05,17.09,98600.0,11.5604,11.5671,11.5064,11.5334,98600.0
2011-12-07 10:30:00,17.09,17.1,16.95,17.0,339200.0,11.5334,11.5401,11.4389,11.4726,339200.0
2011-12-07 10:40:00,17.0,17.0,17.0,17.0,138000.0,11.4726,11.4726,11.4726,11.4726,138000.0
2011-12-07 10:50:00,17.0,17.1,17.0,17.08,240600.0,11.4726,11.5401,11.4726,11.5266,240600.0
2011-12-07 11:00:00,17.08,17.1,17.04,17.05,224000.0,11.5266,11.5401,11.4996,11.5064,224000.0
2011-12-07 11:10:00,17.05,17.05,16.99,16.99,126000.0,11.5064,11.5064,11.4659,11.4659,126000.0
2011-12-07 11:20:00,16.99,17.1,16.98,17.1,243000.0,11.4659,11.5401,11.4591,11.5401,243000.0
2011-12-07 11:30:00,17.1,17.15,17.09,17.12,244400.0,11.5401,11.5739,11.5334,11.5536,244400.0
2011-12-07 11:40:00,17.11,17.14,17.11,17.13,87400.0,11.5469,11.5671,11.5469,11.5604,87400.0
2011-12-07 11:50:00,17.13,17.14,17.11,17.11,147400.0,11.5604,11.5671,11.5469,11.5469,147400.0
2011-12-07 12:00:00,17.12,17.12,17.08,17.09,67600.0,11.5536,11.5536,11.5266,11.5334,67600.0
2011-12-07 12:10:00,17.1,17.12,17.08,17.11,145600.0,11.5401,11.5536,11.5266,11.5469,145600.0
2011-12-07 12:20:00,17.11,17.13,17.11,17.13,103200.0,11.5469,11.5604,11.5469,11.5604,103200.0
2011-12-07 12:30:00,17.13,17.13,17.12,17.13,48400.0,11.5604,11.5604,11.5536,11.5604,48400.0
2011-12-07 12:40:00,17.13,17.13,17.06,17.07,64000.0,11.5604,11.5604,11.5131,11.5199,64000.0
2011-12-07 12:50:00,17.08,17.09,17.06,17.06,34400.0,11.5266,11.5334,11.5131,11.5131,34400.0
2011-12-07 13:00:00,17.06,17.08,17.04,17.08,30600.0,11.5131,11.5266,11.4996,11.5266,30600.0
2011-12-07 13:10:00,17.07,17.07,17.03,17.05,51200.0,11.5199,11.5199,11.4929,11.5064,51200.0
2011-12-07 13:20:00,17.04,17.07,17.01,17.07,141000.0,11.4996,11.5199,11.4794,11.5199,141000.0
2011-12-07 13:30:00,17.07,17.11,17.07,17.11,289600.0,11.5199,11.5469,11.5199,11.5469,289600.0
2011-12-07 13:40:00,17.11,17.13,17.07,17.08,107800.0,11.5469,11.5604,11.5199,11.5266,107800.0
2011-12-07 13:50:00,17.08,17.08,17.04,17.05,109800.0,11.5266,11.5266,11.4996,11.5064,109800.0
2011-12-07 14:00:00,17.05,17.06,16.99,17.0,215400.0,11.5064,11.5131,11.4659,11.4726,215400.0
2011-12-07 14:10:00,17.0,17.0,16.99,16.99,126400.0,11.4726,11.4726,11.4659,11.4659,126400.0
2011-12-07 14:20:00,16.99,17.0,16.98,16.99,198000.0,11.4659,11.4726,11.4591,11.4659,198000.0
2011-12-07 14:30:00,17.0,17.0,16.99,17.0,148200.0,11.4726,11.4726,11.4659,11.4726,148200.0
2011-12-07 14:40:00,17.0,17.05,16.99,17.02,304000.0,11.4726,11.5064,11.4659,11.4861,304000.0
2011-12-07 14:50:00,17.02,17.02,16.99,17.0,142800.0,11.4861,11.4861,11.4659,11.4726,142800.0
2011-12-07 15:00:00,17.0,17.0,16.97,16.98,214000.0,11.4726,11.4726,11.4524,11.4591,214000.0
2011-12-07 15:10:00,16.98,17.0,16.96,16.99,160600.0,11.4591,11.4726,11.4456,11.4659,160600.0
2011-12-07 15:20:00,16.99,17.05,16.99,17.04,173200.0,11.4659,11.5064,11.4659,11.4996,173200.0
2011-12-07 15:30:00,17.04,17.21,17.04,17.21,216800.0,11.4996,11.6144,11.4996,11.6144,216800.0
2011-12-07 15:40:00,17.21,17.3,17.18,17.22,600200.0,11.6144,11.6751,11.5941,11.6211,600200.0
2011-12-07 15:50:00,17.23,17.28,17.19,17.25,1356200.0,11.6279,11.6616,11.6009,11.6414,1356200.0
2011-12-08 09:30:00,17.07,17.29,16.9,16.98,288400.0,11.5199,11.6683,11.4051,11.4591,288400.0
2011-12-08 09:40:00,16.98,17.07,16.92,16.97,448200.0,11.4591,11.5199,11.4186,11.4524,448200.0
2011-12-08 09:50:00,16.97,17.12,16.91,17.0,840000.0,11.4524,11.5536,11.4119,11.4726,840000.0
2011-12-08 10:00:00,17.0,17.0,16.84,16.89,995000.0,11.4726,11.4726,11.3647,11.3984,995000.0
2011-12-08 10:10:00,16.89,16.97,16.88,16.91,325000.0,11.3984,11.4524,11.3917,11.4119,325000.0
2011-12-08 10:20:00,16.9,16.95,16.75,16.86,464400.0,11.4051,11.4389,11.3039,11.3782,464400.0
2011-12-08 10:30:00,16.86,16.88,16.83,16.85,338200.0,11.3782,11.3917,11.3579,11.3714,338200.0
2011-12-08 10:40:00,16.85,16.93,16.83,16.93,312200.0,11.3714,11.4254,11.3579,11.4254,312200.0
2011-12-08 10:50:00,16.93,16.96,16.83,16.83,196400.0,11.4254,11.4456,11.3579,11.3579,196400.0
2011-12-08 11:00:00,16.83,16.85,16.78,16.79,67800.0,11.3579,11.3714,11.3242,11.3309,67800.0
2011-12-08 11:10:00,16.78,16.86,16.77,16.81,122400.0,11.3242,11.3782,11.3174,11.3444,122400.0
2011-12-08 11:20:00,16.81,16.89,16.76,16.77,103200.0,11.3444,11.3984,11.3107,11.3174,103200.0
2011-12-08 11:30:00,16.77,16.83,16.75,16.78,137800.0,11.3174,11.3579,11.3039,11.3242,137800.0
2011-12-08 11:40:00,16.77,16.88,16.77,16.84,96200.0,11.3174,11.3917,11.3174,11.3647,96200.0
2011-12-08 11:50:00,16.83,16.9,16.82,16.84,156400.0,11.3579,11.4051,11.3512,11.3647,156400.0
2011-12-08 12:00:00,16.85,16.89,16.82,16.88,103200.0,11.3714,11.3984,11.3512,11.3917,103200.0
2011-12-08 12:10:00,16.88,16.89,16.83,16.85,104200.0,11.3917,11.3984,11.3579,11.3714,104200.0
2011-12-08 12:20:00,16.85,16.85,16.75,16.75,119000.0,11.3714,11.3714,11.3039,11.3039,119000.0
2011-12-08 12:30:00,16.75,16.81,16.75,16.75,121000.0,11.3039,11.3444,11.3039,11.3039,121000.0
2011-12-08 12:40:00,16.75,16.83,16.75,16.83,55400.0,11.3039,11.3579,11.3039,11.3579,55400.0
2011-12-08 12:50:00,16.83,16.89,16.82,16.83,110000.0,11.3579,11.3984,11.3512,11.3579,110000.0
2011-12-08 13:00:00,16.83,16.88,16.81,16.84,129400.0,11.3579,11.3917,11.3444,11.3647,129400.0
2011-12-08 13:10:00,16.84,16.85,16.78,16.8,130000.0,11.3647,11.3714,11.3242,11.3377,130000.0
2011-12-08 13:20:00,16.8,16.86,16.78,16.85,127800.0,11.3377,11.3782,11.3242,11.3714,127800.0
2011-12-08 13:30:00,16.85,16.88,16.83,16.88,52600.0,11.3714,11.3917,11.3579,11.3917,52600.0
2011-12-08 13:40:00,16.89,16.93,16.86,16.89,105200.0,11.3984,11.4254,11.3782,11.3984,105200.0
2011-12-08 13:50:00,16.9,16.92,16.84,16.9,214200.0,11.4051,11.4186,11.3647,11.4051,214200.0
2011-12-08 14:00:00,16.89,16.93,16.84,16.9,175800.0,11.3984,11.4254,11.3647,11.4051,175800.0
2011-12-08 14:10:00,16.91,16.99,16.9,16.95,159400.0,11.4119,11.4659,11.4051,11.4389,159400.0
2011-12-08 14:20:00,16.95,16.96,16.9,16.91,147400.0,11.4389,11.4456,11.4051,11.4119,147400.0
2011-12-08 14:30:00,16.91,16.95,16.89,16.93,124400.0,11.4119,11.4389,11.3984,11.4254,124400.0
2011-12-08 14:40:00,16.93,16.96,16.9,16.95,109600.0,11.4254,11.4456,11.4051,11.4389,109600.0
2011-12-08 14:50:00,16.95,16.96,16.91,16.92,214200.0,11.4389,11.4456,11.4119,11.4186,214200.0
2011-12-08 15:00:00,16.92,16.93,16.9,16.9,155400.0,11.4186,11.4254,11.4051,11.4051,155400.0
2011-12-08 15:10:00,16.9,17.0,16.88,17.0,170200.0,11.4051,11.4726,11.3917,11.4726,170200.0
2011-12-08 15:20:00,17.0,17.08,16.98,17.07,202800.0,11.4726,11.5266,11.4591,11.5199,202800.0
2011-12-08 15:30:00,17.07,17.15,17.05,17.05,320000.0,11.5199,11.5739,11.5064,11.5064,320000.0
2011-12-08 15:40:00,17.05,17.07,16.93,16.99,379600.0,11.5064,11.5199,11.4254,11.4659,379600.0
2011-12-08 15:50:00,16.99,17.02,16.93,17.02,1079800.0,11.4659,11.4861,11.4254,11.4861,1079800.0
2011-12-09 09:30:00,17.02,17.08,16.91,17.0,213000.0,11.4861,11.5266,11.4119,11.4726,213000.0
2011-12-09 09:40:00,17.01,17.05,16.97,17.02,296400.0,11.4794,11.5064,11.4524,11.4861,296400.0
2011-12-09 09:50:00,17.01,17.13,17.0,17.1,330000.0,11.4794,11.5604,11.4726,11.5401,330000.0
2011-12-09 10:00:00,17.1,17.15,17.02,17.04,318800.0,11.5401,11.5739,11.4861,11.4996,318800.0
2011-12-09 10:10:00,17.04,17.06,17.0,17.0,174200.0,11.4996,11.5131,11.4726,11.4726,174200.0
2011-12-09 10:20:00,17.0,17.02,16.95,17.0,123600.0,11.4726,11.4861,11.4389,11.4726,123600.0
2011-12-09 10:30:00,17.0,17.01,16.93,16.95,107200.0,11.4726,11.4794,11.4254,11.4389,107200.0
2011-12-09 10:40:00,16.95,16.95,16.9,16.93,176400.0,11.4389,11.4389,11.4051,11.4254,176400.0
2011-12-09 10:50:00,16.93,17.0,16.91,17.0,265800.0,11.4254,11.4726,11.4119,11.4726,265800.0
2011-12-09 11:00:00,17.0,17.02,17.0,17.0,122200.0,11.4726,11.4861,11.4726,11.4726,122200.0
2011-12-09 11:10:00,17.0,17.04,16.99,17.03,211600.0,11.4726,11.4996,11.4659,11.4929,211600.0
2011-12-09 11:20:00,17.03,17.05,17.03,17.04,95800.0,11.4929,11.5064,11.4929,11.4996,95800.0
2011-12-09 11:30:00,17.04,17.05,17.03,17.05,71800.0,11.4996,11.5064,11.4929,11.5064,71800.0
2011-12-09 11:40:00,17.05,17.06,16.99,16.99,152200.0,11.5064,11.5131,11.4659,11.4659,152200.0
2011-12-09 11:50:00,16.98,17.0,16.97,16.97,146800.0,11.4591,11.4726,11.4524,11.4524,146800.0
2011-12-09 12:00:00,16.97,16.98,16.95,16.96,106200.0,11.4524,11.4591,11.4389,11.4456,106200.0
2011-12-09 12:10:00,16.96,16.99,16.95,16.99,55000.0,11.4456,11.4659,11.4389,11.4659,55000.0
2011-12-09 12:20:00,16.99,17.01,16.99,17.0,45600.0,11.4659,11.4794,11.4659,11.4726,45600.0
2011-12-09 12:30:00,17.0,17.01,17.0,17.0,79600.0,11.4726,11.4794,11.4726,11.4726,79600.0
2011-12-09 12:40:00,17.0,17.05,17.0,17.04,93000.0,11.4726,11.5064,11.4726,11.4996,93000.0
2011-12-09 12:50:00,17.04,17.06,17.04,17.05,61400.0,11.4996,11.5131,11.4996,11.5064,61400.0
2011-12-09 13:00:00,17.05,17.08,17.05,17.08,47600.0,11.5064,11.5266,11.5064,11.5266,47600.0
2011-12-09 13:10:00,17.08,17.11,17.08,17.11,54600.0,11.5266,11.5469,11.5266,11.5469,54600.0
2011-12-09 13:20:00,17.11,17.17,17.11,17.17,79800.0,11.5469,11.5874,11.5469,11.5874,79800.0
2011-12-09 13:30:00,17.17,17.22,17.17,17.22,59200.0,11.5874,11.6211,11.5874,11.6211,59200.0
2011-12-09 13:40:00,17.22,17.22,17.2,17.2,57600.0,11.6211,11.6211,11.6076,11.6076,57600.0
2011-12-09 13:50:00,17.2,17.27,17.2,17.25,89800.0,11.6076,11.6548,11.6076,11.6414,89800.0
2011-12-09 14:00:00,17.25,17.28,17.24,17.26,80000.0,11.6414,11.6616,11.6346,11.6481,80000.0
2011-12-09 14:10:00,17.26,17.27,17.23,17.24,53000.0,11.6481,11.6548,11.6279,11.6346,53000.0
2011-12-09 14:20:00,17.24,17.28,17.21,17.27,78400.0,11.6346,11.6616,11.6144,11.6548,78400.0
2011-12-09 14:30:00,17.27,17.39,17.27,17.39,190800.0,11.6548,11.7358,11.6548,11.7358,190800.0
2011-12-09 14:40:00,17.39,17.42,17.36,17.4,129200.0,11.7358,11.7561,11.7156,11.7426,129200.0
2011-12-09 14:50:00,17.4,17.42,17.38,17.38,81600.0,11.7426,11.7561,11.7291,11.7291,81600.0
2011-12-09 15:00:00,17.38,17.4,17.32,17.4,134600.0,11.7291,11.7426,11.6886,11.7426,134600.0
2011-12-09 15:10:00,17.41,17.41,17.35,17.37,102800.0,11.7493,11.7493,11.7088,11.7223,102800.0
2011-12-09 15:20:00,17.36,17.42,17.36,17.38,103800.0,11.7156,11.7561,11.7156,11.7291,103800.0
2011-12-09 15:30:00,17.38,17.4,17.33,17.4,383000.0,11.7291,11.7426,11.6953,11.7426,383000.0
2011-12-09 15:40:00,17.4,17.43,17.39,17.4,304800.0,11.7426,11.7628,11.7358,11.7426,304800.0
2011-12-09 15:50:00,17.4,17.46,17.37,17.44,791200.0,11.7426,11.7831,11.7223,11.7696,791200.0
2011-12-12 09:30:00,17.21,17.25,16.95,17.11,639400.0,11.6144,11.6414,11.4389,11.5469,639400.0
2011-12-12 09:40:00,17.11,17.14,16.99,17.03,189400.0,11.5469,11.5671,11.4659,11.4929,189400.0
2011-12-12 09:50:00,17.02,17.11,16.99,17.04,291200.0,11.4861,11.5469,11.4659,11.4996,291200.0
2011-12-12 10:00:00,17.04,17.08,16.99,17.04,304000.0,11.4996,11.5266,11.4659,11.4996,304000.0
2011-12-12 10:10:00,17.04,17.07,17.03,17.06,251600.0,11.4996,11.5199,11.4929,11.5131,251600.0
2011-12-12 10:20:00,17.06,17.11,17.04,17.1,229200.0,11.5131,11.5469,11.4996,11.5401,229200.0
2011-12-12 10:30:00,17.1,17.11,17.04,17.1,174600.0,11.5401,11.5469,11.4996,11.5401,174600.0
2011-12-12 10:40:00,17.1,17.17,17.1,17.17,220000.0,11.5401,11.5874,11.5401,11.5874,220000.0
2011-12-12 10:50:00,17.17,17.21,17.11,17.11,164200.0,11.5874,11.6144,11.5469,11.5469,164200.0
2011-12-12 11:00:00,17.11,17.14,17.08,17.11,118600.0,11.5469,11.5671,11.5266,11.5469,118600.0
2011-12-12 11:10:00,17.1,17.13,17.1,17.1,247400.0,11.5401,11.5604,11.5401,11.5401,247400.0
2011-12-12 11:20:00,17.1,17.11,17.05,17.06,183800.0,11.5401,11.5469,11.5064,11.5131,183800.0
2011-12-12 11:30:00,17.06,17.08,17.04,17.08,198600.0,11.5131,11.5266,11.4996,11.5266,198600.0
2011-12-12 11:40:00,17.08,17.11,17.07,17.08,331800.0,11.5266,11.5469,11.5199,11.5266,331800.0
2011-12-12 11:50:00,17.08,17.11,17.03,17.06,216000.0,11.5266,11.5469,11.4929,11.5131,216000.0
2011-12-12 12:00:00,17.06,17.08,17.05,17.08,191800.0,11.5131,11.5266,11.5064,11.5266,191800.0
2011-12-12 12:10:00,17.07,17.09,17.07,17.07,255400.0,11.5199,11.5334,11.5199,11.5199,255400.0
2011-12-12 12:20:00,17.08,17.1,17.06,17.06,122200.0,11.5266,11.5401,11.5131,11.5131,122200.0
2011-12-12 12:30:00,17.06,17.11,17.05,17.09,182000.0,11.5131,11.5469,11.5064,11.5334,182000.0
2011-12-12 12:40:00,17.1,17.11,17.07,17.07,232800.0,11.5401,11.5469,11.5199,11.5199,232800.0
2011-12-12 12:50:00,17.07,17.09,17.06,17.06,199800.0,11.5199,11.5334,11.5131,11.5131,199800.0
2011-12-12 13:00:00,17.06,17.07,17.01,17.05,132800.0,11.5131,11.5199,11.4794,11.5064,132800.0
2011-12-12 13:10:00,17.06,17.11,17.06,17.1,254400.0,11.5131,11.5469,11.5131,11.5401,254400.0
2011-12-12 13:20:00,17.1,17.11,17.09,17.1,124000.0,11.5401,11.5469,11.5334,11.5401,124000.0
2011-12-12 13:30:00,17.09,17.11,17.06,17.11,127000.0,11.5334,11.5469,11.5131,11.5469,127000.0
2011-12-12 13:40:00,17.11,17.13,17.09,17.13,113000.0,11.5469,11.5604,11.5334,11.5604,113000.0
2011-12-12 13:50:00,17.12,17.13,17.09,17.1,96400.0,11.5536,11.5604,11.5334,11.5401,96400.0
2011-12-12 14:00:00,17.1,17.11,17.07,17.1,184400.0,11.5401,11.5469,11.5199,11.5401,184400.0
2011-12-12 14:10:00,17.1,17.1,17.06,17.1,244800.0,11.5401,11.5401,11.5131,11.5401,244800.0
2011-12-12 14:20:00,17.1,17.11,17.09,17.1,170600.0,11.5401,11.5469,11.5334,11.5401,170600.0
2011-12-12 14:30:00,17.1,17.11,17.09,17.1,426400.0,11.5401,11.5469,11.5334,11.5401,426400.0
2011-12-12 14:40:00,17.1,17.11,17.1,17.11,259200.0,11.5401,11.5469,11.5401,11.5469,259200.0
2011-12-12 14:50:00,17.1,17.15,17.1,17.14,110800.0,11.5401,11.5739,11.5401,11.5671,110800.0
2011-12-12 15:00:00,17.14,17.14,17.1,17.11,168800.0,11.5671,11.5671,11.5401,11.5469,168800.0
2011-12-12 15:10:00,17.11,17.13,17.11,17.13,151400.0,11.5469,11.5604,11.5469,11.5604,151400.0
2011-12-12 15:20:00,17.13,17.17,17.12,17.17,196200.0,11.5604,11.5874,11.5536,11.5874,196200.0
2011-12-12 15:30:00,17.17,17.21,17.16,17.2,262400.0,11.5874,11.6144,11.5806,11.6076,262400.0
2011-12-12 15:40:00,17.2,17.28,17.2,17.28,540600.0,11.6076,11.6616,11.6076,11.6616,540600.0
2011-12-12 15:50:00,17.28,17.3,17.23,17.3,683200.0,11.6616,11.6751,11.6279,11.6751,683200.0
2011-12-13 09:30:00,17.06,17.24,16.73,17.22,732600.0,11.5131,11.6346,11.2904,11.6211,732600.0
2011-12-13 09:40:00,17.23,17.45,17.2,17.42,315600.0,11.6279,11.7763,11.6076,11.7561,315600.0
2011-12-13 09:50:00,17.4,17.43,17.21,17.29,126600.0,11.7426,11.7628,11.6144,11.6683,126600.0
2011-12-13 10:00:00,17.31,17.35,17.23,17.25,88200.0,11.6818,11.7088,11.6279,11.6414,88200.0
2011-12-13 10:10:00,17.25,17.29,17.24,17.24,113200.0,11.6414,11.6683,11.6346,11.6346,113200.0
2011-12-13 10:20:00,17.25,17.31,17.24,17.24,110000.0,11.6414,11.6818,11.6346,11.6346,110000.0
2011-12-13 10:30:00,17.24,17.31,17.22,17.23,213000.0,11.6346,11.6818,11.6211,11.6279,213000.0
2011-12-13 10:40:00,17.22,17.23,17.04,17.05,112400.0,11.6211,11.6279,11.4996,11.5064,112400.0
2011-12-13 10:50:00,17.05,17.15,17.05,17.13,95200.0,11.5064,11.5739,11.5064,11.5604,95200.0
2011-12-13 11:00:00,17.13,17.13,17.02,17.04,96200.0,11.5604,11.5604,11.4861,11.4996,96200.0
2011-12-13 11:10:00,17.03,17.1,17.02,17.1,64800.0,11.4929,11.5401,11.4861,11.5401,64800.0
2011-12-13 11:20:00,17.1,17.14,17.1,17.11,102400.0,11.5401,11.5671,11.5401,11.5469,102400.0
2011-12-13 11:30:00,17.11,17.15,17.08,17.15,43800.0,11.5469,11.5739,11.5266,11.5739,43800.0
2011-12-13 11:40:00,17.14,17.14,17.09,17.11,39000.0,11.5671,11.5671,11.5334,11.5469,39000.0
2011-12-13 11:50:00,17.11,17.14,17.11,17.13,33200.0,11.5469,11.5671,11.5469,11.5604,33200.0
2011-12-13 12:00:00,17.14,17.14,17.11,17.12,39000.0,11.5671,11.5671,11.5469,11.5536,39000.0
2011-12-13 12:10:00,17.12,17.13,17.11,17.12,21200.0,11.5536,11.5604,11.5469,11.5536,21200.0
2011-12-13 12:20:00,17.11,17.11,17.09,17.09,44400.0,11.5469,11.5469,11.5334,11.5334,44400.0
2011-12-13 12:30:00,17.1,17.11,17.08,17.08,135400.0,11.5401,11.5469,11.5266,11.5266,135400.0
2011-12-13 12:40:00,17.09,17.15,17.07,17.14,89400.0,11.5334,11.5739,11.5199,11.5671,89400.0
2011-12-13 12:50:00,17.15,17.22,17.12,17.22,56200.0,11.5739,11.6211,11.5536,11.6211,56200.0
2011-12-13 13:00:00,17.22,17.22,17.15,17.18,63200.0,11.6211,11.6211,11.5739,11.5941,63200.0
2011-12-13 13:10:00,17.18,17.21,17.18,17.2,51400.0,11.5941,11.6144,11.5941,11.6076,51400.0
2011-12-13 13:20:00,17.2,17.2,17.17,17.18,60600.0,11.6076,11.6076,11.5874,11.5941,60600.0
2011-12-13 13:30:00,17.18,17.18,17.14,17.15,72600.0,11.5941,11.5941,11.5671,11.5739,72600.0
2011-12-13 13:40:00,17.15,17.18,17.15,17.17,74000.0,11.5739,11.5941,11.5739,11.5874,74000.0
2011-12-13 13:50:00,17.17,17.18,17.17,17.17,98800.0,11.5874,11.5941,11.5874,11.5874,98800.0
2011-12-13 14:00:00,17.17,17.22,17.17,17.22,111600.0,11.5874,11.6211,11.5874,11.6211,111600.0
2011-12-13 14:10:00,17.22,17.22,17.13,17.13,149800.0,11.6211,11.6211,11.5604,11.5604,149800.0
2011-12-13 14:20:00,17.12,17.19,17.08,17.19,290600.0,11.5536,11.6009,11.5266,11.6009,290600.0
2011-12-13 14:30:00,17.18,17.18,17.1,17.12,409200.0,11.5941,11.5941,11.5401,11.5536,409200.0
2011-12-13 14:40:00,17.12,17.18,17.1,17.13,417200.0,11.5536,11.5941,11.5401,11.5604,417200.0
2011-12-13 14:50:00,17.12,17.2,17.12,17.15,163800.0,11.5536,11.6076,11.5536,11.5739,163800.0
2011-12-13 15:00:00,17.16,17.23,17.15,17.18,184600.0,11.5806,11.6279,11.5739,11.5941,184600.0
2011-12-13 15:10:00,17.18,17.22,17.07,17.08,230800.0,11.5941,11.6211,11.5199,11.5266,230800.0
2011-12-13 15:20:00,17.08,17.09,17.0,17.02,324000.0,11.5266,11.5334,11.4726,11.4861,324000.0
2011-12-13 15:30:00,17.02,17.02,16.85,16.93,322800.0,11.4861,11.4861,11.3714,11.4254,322800.0
2011-12-13 15:40:00,16.93,16.98,16.89,16.96,362000.0,11.4254,11.4591,11.3984,11.4456,362000.0
2011-12-13 15:50:00,16.96,17.0,16.9,16.98,599600.0,11.4456,11.4726,11.4051,11.4591,599600.0
2011-12-14 09:30:00,16.84,16.92,16.67,16.67,133400.0,11.3647,11.4186,11.2499,11.2499,133400.0
2011-12-14 09:40:00,16.68,16.72,16.51,16.54,189600.0,11.2567,11.2837,11.142,11.1622,189600.0
2011-12-14 09:50:00,16.53,16.54,16.46,16.48,177600.0,11.1555,11.1622,11.1082,11.1217,177600.0
2011-12-14 10:00:00,16.48,16.52,16.41,16.42,104600.0,11.1217,11.1487,11.0745,11.0812,104600.0
2011-12-14 10:10:00,16.42,16.5,16.39,16.5,60800.0,11.0812,11.1352,11.061,11.1352,60800.0
2011-12-14 10:20:00,16.5,16.53,16.42,16.52,72600.0,11.1352,11.1555,11.0812,11.1487,72600.0
2011-12-14 10:30:00,16.51,16.54,16.47,16.48,263400.0,11.142,11.1622,11.115,11.1217,263400.0
2011-12-14 10:40:00,16.47,16.49,16.38,16.4,101200.0,11.115,11.1285,11.0542,11.0677,101200.0
2011-12-14 10:50:00,16.4,16.4,16.24,16.25,122200.0,11.0677,11.0677,10.9597,10.9665,122200.0
2011-12-14 11:00:00,16.24,16.3,16.16,16.17,145400.0,10.9597,11.0002,10.9058,10.9125,145400.0
2011-12-14 11:10:00,16.18,16.18,16.02,16.04,284400.0,10.9192,10.9192,10.8113,10.8248,284400.0
2011-12-14 11:20:00,16.04,16.13,16.04,16.1,209000.0,10.8248,10.8855,10.8248,10.8653,209000.0
2011-12-14 11:30:00,16.1,16.14,16.08,16.11,152400.0,10.8653,10.8923,10.8518,10.872,152400.0
2011-12-14 11:40:00,16.1,16.13,16.1,16.11,192800.0,10.8653,10.8855,10.8653,10.872,192800.0
2011-12-14 11:50:00,16.11,16.15,16.09,16.1,117800.0,10.872,10.899,10.8585,10.8653,117800.0
2011-12-14 12:00:00,16.1,16.18,16.09,16.18,98600.0,10.8653,10.9192,10.8585,10.9192,98600.0
2011-12-14 12:10:00,16.18,16.27,16.18,16.26,125800.0,10.9192,10.98,10.9192,10.9732,125800.0
2011-12-14 12:20:00,16.25,16.26,16.22,16.25,76000.0,10.9665,10.9732,10.9462,10.9665,76000.0
2011-12-14 12:30:00,16.25,16.28,16.24,16.25,109200.0,10.9665,10.9867,10.9597,10.9665,109200.0
2011-12-14 12:40:00,16.26,16.3,16.25,16.29,76000.0,10.9732,11.0002,10.9665,10.9935,76000.0
2011-12-14 12:50:00,16.3,16.3,16.28,16.3,50800.0,11.0002,11.0002,10.9867,11.0002,50800.0
2011-12-14 13:00:00,16.3,16.34,16.27,16.28,119800.0,11.0002,11.0272,10.98,10.9867,119800.0
2011-12-14 13:10:00,16.28,16.4,16.25,16.39,126400.0,10.9867,11.0677,10.9665,11.061,126400.0
2011-12-14 13:20:00,16.39,16.39,16.31,16.37,86200.0,11.061,11.061,11.007,11.0475,86200.0
2011-12-14 13:30:00,16.37,16.46,16.36,16.42,396600.0,11.0475,11.1082,11.0407,11.0812,396600.0
2011-12-14 13:40:00,16.42,16.44,16.4,16.4,123600.0,11.0812,11.0947,11.0677,11.0677,123600.0
2011-12-14 13:50:00,16.4,16.4,16.25,16.29,153200.0,11.0677,11.0677,10.9665,10.9935,153200.0
2011-12-14 14:00:00,16.29,16.29,16.17,16.17,124000.0,10.9935,10.9935,10.9125,10.9125,124000.0
2011-12-14 14:10:00,16.17,16.25,16.16,16.21,97800.0,10.9125,10.9665,10.9058,10.9395,97800.0
2011-12-14 14:20:00,16.21,16.28,16.17,16.25,69200.0,10.9395,10.9867,10.9125,10.9665,69200.0
2011-12-14 14:30:00,16.25,16.26,16.14,16.14,160400.0,10.9665,10.9732,10.8923,10.8923,160400.0
2011-12-14 14:40:00,16.15,16.25,16.14,16.23,87000.0,10.899,10.9665,10.8923,10.953,87000.0
2011-12-14 14:50:00,16.22,16.22,16.13,16.16,60400.0,10.9462,10.9462,10.8855,10.9058,60400.0
2011-12-14 15:00:00,16.16,16.22,16.15,16.19,199600.0,10.9058,10.9462,10.899,10.926,199600.0
2011-12-14 15:10:00,16.2,16.36,16.2,16.35,317400.0,10.9327,11.0407,10.9327,11.034,317400.0
2011-12-14 15:20:00,16.33,16.43,16.27,16.42,158200.0,11.0205,11.088,10.98,11.0812,158200.0
2011-12-14 15:30:00,16.42,16.43,16.35,16.38,214800.0,11.0812,11.088,11.034,11.0542,214800.0
2011-12-14 15:40:00,16.39,16.41,16.35,16.41,279200.0,11.061,11.0745,11.034,11.0745,279200.0
2011-12-14 15:50:00,16.41,16.42,16.34,16.35,478800.0,11.0745,11.0812,11.0272,11.034,478800.0
2011-12-15 09:30:00,16.5,16.64,16.43,16.44,161000.0,11.1352,11.2297,11.088,11.0947,161000.0
2011-12-15 09:40:00,16.43,16.53,16.42,16.52,110200.0,11.088,11.1555,11.0812,11.1487,110200.0
2011-12-15 09:50:00,16.53,16.61,16.48,16.51,116000.0,11.1555,11.2094,11.1217,11.142,116000.0
2011-12-15 10:00:00,16.51,16.54,16.31,16.32,125200.0,11.142,11.1622,11.007,11.0137,125200.0
2011-12-15 10:10:00,16.32,16.36,16.27,16.34,86800.0,11.0137,11.0407,10.98,11.0272,86800.0
2011-12-15 10:20:00,16.35,16.4,16.34,16.35,36400.0,11.034,11.0677,11.0272,11.034,36400.0
2011-12-15 10:30:00,16.35,16.38,16.32,16.33,87600.0,11.034,11.0542,11.0137,11.0205,87600.0
2011-12-15 10:40:00,16.33,16.33,16.21,16.3,126200.0,11.0205,11.0205,10.9395,11.0002,126200.0
2011-12-15 10:50:00,16.29,16.38,16.26,16.37,63000.0,10.9935,11.0542,10.9732,11.0475,63000.0
2011-12-15 11:00:00,16.38,16.44,16.38,16.38,56000.0,11.0542,11.0947,11.0542,11.0542,56000.0
2011-12-15 11:10:00,16.37,16.49,16.36,16.49,50000.0,11.0475,11.1285,11.0407,11.1285,50000.0
2011-12-15 11:20:00,16.49,16.5,16.45,16.49,70800.0,11.1285,11.1352,11.1015,11.1285,70800.0
2011-12-15 11:30:00,16.49,16.5,16.47,16.48,48000.0,11.1285,11.1352,11.115,11.1217,48000.0
2011-12-15 11:40:00,16.48,16.5,16.47,16.48,147000.0,11.1217,11.1352,11.115,11.1217,147000.0
2011-12-15 11:50:00,16.48,16.48,16.44,16.47,56800.0,11.1217,11.1217,11.0947,11.115,56800.0
2011-12-15 12:00:00,16.47,16.5,16.47,16.48,62000.0,11.115,11.1352,11.115,11.1217,62000.0
2011-12-15 12:10:00,16.48,16.5,16.46,16.5,39400.0,11.1217,11.1352,11.1082,11.1352,39400.0
2011-12-15 12:20:00,16.49,16.5,16.47,16.48,70600.0,11.1285,11.1352,11.115,11.1217,70600.0
2011-12-15 12:30:00,16.48,16.49,16.42,16.43,42400.0,11.1217,11.1285,11.0812,11.088,42400.0
2011-12-15 12:40:00,16.45,16.46,16.41,16.42,42200.0,11.1015,11.1082,11.0745,11.0812,42200.0
2011-12-15 12:50:00,16.42,16.42,16.38,16.41,26000.0,11.0812,11.0812,11.0542,11.0745,26000.0
2011-12-15 13:00:00,16.41,16.43,16.4,16.42,18000.0,11.0745,11.088,11.0677,11.0812,18000.0
2011-12-15 13:10:00,16.42,16.43,16.38,16.41,21600.0,11.0812,11.088,11.0542,11.0745,21600.0
2011-12-15 13:20:00,16.41,16.42,16.38,16.38,31400.0,11.0745,11.0812,11.0542,11.0542,31400.0
2011-12-15 13:30:00,16.38,16.39,16.33,16.36,48200.0,11.0542,11.061,11.0205,11.0407,48200.0
2011-12-15 13:40:00,16.36,16.43,16.34,16.4,52000.0,11.0407,11.088,11.0272,11.0677,52000.0
2011-12-15 13:50:00,16.39,16.39,16.31,16.32,31600.0,11.061,11.061,11.007,11.0137,31600.0
2011-12-15 14:00:00,16.32,16.36,16.31,16.34,28800.0,11.0137,11.0407,11.007,11.0272,28800.0
2011-12-15 14:10:00,16.35,16.38,16.33,16.33,54800.0,11.034,11.0542,11.0205,11.0205,54800.0
2011-12-15 14:20:00,16.33,16.34,16.26,16.28,48800.0,11.0205,11.0272,10.9732,10.9867,48800.0
2011-12-15 14:30:00,16.28,16.3,16.27,16.27,73600.0,10.9867,11.0002,10.98,10.98,73600.0
2011-12-15 14:40:00,16.27,16.27,16.18,16.19,87600.0,10.98,10.98,10.9192,10.926,87600.0
2011-12-15 14:50:00,16.19,16.24,16.17,16.22,88400.0,10.926,10.9597,10.9125,10.9462,88400.0
2011-12-15 15:00:00,16.22,16.28,16.21,16.28,124600.0,10.9462,10.9867,10.9395,10.9867,124600.0
2011-12-15 15:10:00,16.28,16.33,16.28,16.32,132400.0,10.9867,11.0205,10.9867,11.0137,132400.0
2011-12-15 15:20:00,16.32,16.33,16.25,16.28,148800.0,11.0137,11.0205,10.9665,10.9867,148800.0
2011-12-15 15:30:00,16.29,16.32,16.27,16.3,134600.0,10.9935,11.0137,10.98,11.0002,134600.0
2011-12-15 15:40:00,16.3,16.3,16.24,16.28,121600.0,11.0002,11.0002,10.9597,10.9867,121600.0
2011-12-15 15:50:00,16.29,16.3,16.25,16.27,186200.0,10.9935,11.0002,10.9665,10.98,186200.0
2011-12-16 09:30:00,16.43,16.46,16.36,16.43,777000.0,11.088,11.1082,11.0407,11.088,777000.0
2011-12-16 09:40:00,16.43,16.48,16.36,16.4,209200.0,11.088,11.1217,11.0407,11.0677,209200.0
2011-12-16 09:50:00,16.4,16.63,16.4,16.5,389800.0,11.0677,11.2229,11.0677,11.1352,389800.0
2011-12-16 10:00:00,16.5,16.56,16.49,16.56,226800.0,11.1352,11.1757,11.1285,11.1757,226800.0
2011-12-16 10:10:00,16.55,16.56,16.48,16.55,157000.0,11.1689,11.1757,11.1217,11.1689,157000.0
2011-12-16 10:20:00,16.56,16.6,16.54,16.57,326800.0,11.1757,11.2027,11.1622,11.1824,326800.0
2011-12-16 10:30:00,16.57,16.57,16.42,16.43,79800.0,11.1824,11.1824,11.0812,11.088,79800.0
2011-12-16 10:40:00,16.42,16.5,16.39,16.47,129000.0,11.0812,11.1352,11.061,11.115,129000.0
2011-12-16 10:50:00,16.47,16.5,16.42,16.43,30600.0,11.115,11.1352,11.0812,11.088,30600.0
2011-12-16 11:00:00,16.43,16.46,16.33,16.34,53600.0,11.088,11.1082,11.0205,11.0272,53600.0
2011-12-16 11:10:00,16.34,16.35,16.24,16.25,412200.0,11.0272,11.034,10.9597,10.9665,412200.0
2011-12-16 11:20:00,16.25,16.29,16.24,16.25,81200.0,10.9665,10.9935,10.9597,10.9665,81200.0
2011-12-16 11:30:00,16.25,16.25,16.24,16.25,111800.0,10.9665,10.9665,10.9597,10.9665,111800.0
2011-12-16 11:40:00,16.24,16.25,16.18,16.18,142000.0,10.9597,10.9665,10.9192,10.9192,142000.0
2011-12-16 11:50:00,16.18,16.2,16.18,16.18,72400.0,10.9192,10.9327,10.9192,10.9192,72400.0
2011-12-16 12:00:00,16.18,16.2,16.16,16.16,56400.0,10.9192,10.9327,10.9058,10.9058,56400.0
2011-12-16 12:10:00,16.16,16.17,16.13,16.14,54000.0,10.9058,10.9125,10.8855,10.8923,54000.0
2011-12-16 12:20:00,16.14,16.14,16.04,16.04,67800.0,10.8923,10.8923,10.8248,10.8248,67800.0
2011-12-16 12:30:00,16.04,16.04,15.93,15.99,264200.0,10.8248,10.8248,10.7505,10.791,264200.0
2011-12-16 12:40:00,15.99,16.06,15.97,16.01,174200.0,10.791,10.8383,10.7775,10.8045,174200.0
2011-12-16 12:50:00,16.02,16.06,15.99,16.04,92000.0,10.8113,10.8383,10.791,10.8248,92000.0
2011-12-16 13:00:00,16.03,16.08,16.01,16.06,80800.0,10.818,10.8518,10.8045,10.8383,80800.0
2011-12-16 13:10:00,16.06,16.11,16.05,16.09,90800.0,10.8383,10.872,10.8315,10.8585,90800.0
2011-12-16 13:20:00,16.09,16.11,16.05,16.05,82000.0,10.8585,10.872,10.8315,10.8315,82000.0
2011-12-16 13:30:00,16.05,16.07,16.0,16.0,51800.0,10.8315,10.845,10.7978,10.7978,51800.0
2011-12-16 13:40:00,16.0,16.07,15.97,16.07,57800.0,10.7978,10.845,10.7775,10.845,57800.0
2011-12-16 13:50:00,16.08,16.08,15.99,16.02,89000.0,10.8518,10.8518,10.791,10.8113,89000.0
2011-12-16 14:00:00,16.03,16.08,16.03,16.05,45600.0,10.818,10.8518,10.818,10.8315,45600.0
2011-12-16 14:10:00,16.05,16.08,16.03,16.04,36200.0,10.8315,10.8518,10.818,10.8248,36200.0
2011-12-16 14:20:00,16.03,16.04,15.99,15.99,40400.0,10.818,10.8248,10.791,10.791,40400.0
2011-12-16 14:30:00,15.99,16.04,15.96,15.99,93400.0,10.791,10.8248,10.7708,10.791,93400.0
2011-12-16 14:40:00,16.0,16.03,15.99,15.99,75000.0,10.7978,10.818,10.791,10.791,75000.0
2011-12-16 14:50:00,16.0,16.0,15.95,15.95,106200.0,10.7978,10.7978,10.764,10.764,106200.0
2011-12-16 15:00:00,15.96,15.96,15.93,15.95,76200.0,10.7708,10.7708,10.7505,10.764,76200.0
2011-12-16 15:10:00,15.95,16.02,15.95,15.96,109800.0,10.764,10.8113,10.764,10.7708,109800.0
2011-12-16 15:20:00,15.96,15.97,15.9,15.9,168800.0,10.7708,10.7775,10.7303,10.7303,168800.0
2011-12-16 15:30:00,15.9,15.94,15.9,15.92,287200.0,10.7303,10.7573,10.7303,10.7438,287200.0
2011-12-16 15:40:00,15.91,15.94,15.9,15.94,426200.0,10.737,10.7573,10.7303,10.7573,426200.0
2011-12-16 15:50:00,15.94,15.98,15.92,15.95,452000.0,10.7573,10.7843,10.7438,10.764,452000.0
2011-12-19 09:30:00,16.0,16.19,15.97,16.09,315000.0,10.7978,10.926,10.7775,10.8585,315000.0
2011-12-19 09:40:00,16.08,16.09,15.97,16.0,163000.0,10.8518,10.8585,10.7775,10.7978,163000.0
2011-12-19 09:50:00,16.01,16.06,15.97,16.03,87800.0,10.8045,10.8383,10.7775,10.818,87800.0
2011-12-19 10:00:00,16.03,16.06,15.97,15.99,147400.0,10.818,10.8383,10.7775,10.791,147400.0
2011-12-19 10:10:00,15.99,16.09,15.99,16.09,75600.0,10.791,10.8585,10.791,10.8585,75600.0
2011-12-19 10:20:00,16.09,16.23,16.09,16.21,132600.0,10.8585,10.953,10.8585,10.9395,132600.0
2011-12-19 10:30:00,16.22,16.32,16.17,16.32,138800.0,10.9462,11.0137,10.9125,11.0137,138800.0
2011-12-19 10:40:00,16.33,16.37,16.32,16.35,172600.0,11.0205,11.0475,11.0137,11.034,172600.0
2011-12-19 10:50:00,16.35,16.41,16.21,16.23,115400.0,11.034,11.0745,10.9395,10.953,115400.0
2011-12-19 11:00:00,16.24,16.25,16.13,16.16,131000.0,10.9597,10.9665,10.8855,10.9058,131000.0
2011-12-19 11:10:00,16.16,16.23,16.16,16.22,113800.0,10.9058,10.953,10.9058,10.9462,113800.0
2011-12-19 11:20:00,16.22,16.27,16.2,16.26,73200.0,10.9462,10.98,10.9327,10.9732,73200.0
2011-12-19 11:30:00,16.27,16.27,16.21,16.21,80000.0,10.98,10.98,10.9395,10.9395,80000.0
2011-12-19 11:40:00,16.22,16.22,16.13,16.17,160200.0,10.9462,10.9462,10.8855,10.9125,160200.0
2011-12-19 11:50:00,16.16,16.19,16.12,16.12,85800.0,10.9058,10.926,10.8788,10.8788,85800.0
2011-12-19 12:00:00,16.12,16.17,16.09,16.09,180400.0,10.8788,10.9125,10.8585,10.8585,180400.0
2011-12-19 12:10:00,16.1,16.13,16.09,16.09,51400.0,10.8653,10.8855,10.8585,10.8585,51400.0
2011-12-19 12:20:00,16.09,16.16,16.09,16.16,44800.0,10.8585,10.9058,10.8585,10.9058,44800.0
2011-12-19 12:30:00,16.16,16.17,16.1,16.14,68400.0,10.9058,10.9125,10.8653,10.8923,68400.0
2011-12-19 12:40:00,16.14,16.22,16.13,16.22,58600.0,10.8923,10.9462,10.8855,10.9462,58600.0
2011-12-19 12:50:00,16.22,16.24,16.21,16.24,36800.0,10.9462,10.9597,10.9395,10.9597,36800.0
2011-12-19 13:00:00,16.24,16.24,16.2,16.2,49400.0,10.9597,10.9597,10.9327,10.9327,49400.0
2011-12-19 13:10:00,16.21,16.21,16.16,16.16,95600.0,10.9395,10.9395,10.9058,10.9058,95600.0
2011-12-19 13:20:00,16.16,16.24,16.16,16.22,103000.0,10.9058,10.9597,10.9058,10.9462,103000.0
2011-12-19 13:30:00,16.23,16.24,16.2,16.21,86200.0,10.953,10.9597,10.9327,10.9395,86200.0
2011-12-19 13:40:00,16.22,16.25,16.2,16.25,95000.0,10.9462,10.9665,10.9327,10.9665,95000.0
2011-12-19 13:50:00,16.25,16.29,16.23,16.27,58800.0,10.9665,10.9935,10.953,10.98,58800.0
2011-12-19 14:00:00,16.27,16.29,16.23,16.25,66000.0,10.98,10.9935,10.953,10.9665,66000.0
2011-12-19 14:10:00,16.25,16.25,16.21,16.21,83000.0,10.9665,10.9665,10.9395,10.9395,83000.0
2011-12-19 14:20:00,16.21,16.24,16.2,16.22,105800.0,10.9395,10.9597,10.9327,10.9462,105800.0
2011-12-19 14:30:00,16.22,16.25,16.21,16.25,124600.0,10.9462,10.9665,10.9395,10.9665,124600.0
2011-12-19 14:40:00,16.25,16.26,16.24,16.24,107800.0,10.9665,10.9732,10.9597,10.9597,107800.0
2011-12-19 14:50:00,16.24,16.27,16.24,16.25,145800.0,10.9597,10.98,10.9597,10.9665,145800.0
2011-12-19 15:00:00,16.26,16.26,16.17,16.18,585000.0,10.9732,10.9732,10.9125,10.9192,585000.0
2011-12-19 15:10:00,16.18,16.18,16.06,16.09,373400.0,10.9192,10.9192,10.8383,10.8585,373400.0
2011-12-19 15:20:00,16.09,16.1,16.0,16.0,194400.0,10.8585,10.8653,10.7978,10.7978,194400.0
2011-12-19 15:30:00,16.0,16.04,15.99,16.01,173200.0,10.7978,10.8248,10.791,10.8045,173200.0
2011-12-19 15:40:00,16.0,16.01,15.86,15.92,403000.0,10.7978,10.8045,10.7033,10.7438,403000.0
2011-12-19 15:50:00,15.91,15.99,15.9,15.98,556800.0,10.737,10.791,10.7303,10.7843,556800.0
2011-12-20 09:30:00,16.34,16.48,16.25,16.36,181000.0,11.0272,11.1217,10.9665,11.0407,181000.0
2011-12-20 09:40:00,16.36,16.46,16.16,16.21,236800.0,11.0407,11.1082,10.9058,10.9395,236800.0
2011-12-20 09:50:00,16.21,16.23,16.1,16.23,198800.0,10.9395,10.953,10.8653,10.953,198800.0
2011-12-20 10:00:00,16.24,16.27,16.18,16.21,180200.0,10.9597,10.98,10.9192,10.9395,180200.0
2011-12-20 10:10:00,16.21,16.24,16.1,16.1,122000.0,10.9395,10.9597,10.8653,10.8653,122000.0
2011-12-20 10:20:00,16.1,16.14,16.04,16.13,127000.0,10.8653,10.8923,10.8248,10.8855,127000.0
2011-12-20 10:30:00,16.13,16.18,16.13,16.15,97400.0,10.8855,10.9192,10.8855,10.899,97400.0
2011-12-20 10:40:00,16.15,16.16,16.09,16.09,119000.0,10.899,10.9058,10.8585,10.8585,119000.0
2011-12-20 10:50:00,16.1,16.16,16.1,16.11,77200.0,10.8653,10.9058,10.8653,10.872,77200.0
2011-12-20 11:00:00,16.11,16.16,16.08,16.09,95600.0,10.872,10.9058,10.8518,10.8585,95600.0
2011-12-20 11:10:00,16.09,16.11,16.08,16.1,48600.0,10.8585,10.872,10.8518,10.8653,48600.0
2011-12-20 11:20:00,16.09,16.1,16.05,16.07,55400.0,10.8585,10.8653,10.8315,10.845,55400.0
2011-12-20 11:30:00,16.07,16.11,16.07,16.08,129600.0,10.845,10.872,10.845,10.8518,129600.0
2011-12-20 11:40:00,16.08,16.11,16.08,16.11,133000.0,10.8518,10.872,10.8518,10.872,133000.0
2011-12-20 11:50:00,16.11,16.14,16.09,16.1,63800.0,10.872,10.8923,10.8585,10.8653,63800.0
2011-12-20 12:00:00,16.1,16.13,16.09,16.11,78400.0,10.8653,10.8855,10.8585,10.872,78400.0
2011-12-20 12:10:00,16.11,16.15,16.08,16.1,98200.0,10.872,10.899,10.8518,10.8653,98200.0
2011-12-20 12:20:00,16.11,16.11,16.09,16.1,81600.0,10.872,10.872,10.8585,10.8653,81600.0
2011-12-20 12:30:00,16.1,16.11,16.08,16.08,86800.0,10.8653,10.872,10.8518,10.8518,86800.0
2011-12-20 12:40:00,16.08,16.09,16.03,16.03,85400.0,10.8518,10.8585,10.818,10.818,85400.0
2011-12-20 12:50:00,16.03,16.05,15.99,16.0,108000.0,10.818,10.8315,10.791,10.7978,108000.0
2011-12-20 13:00:00,16.0,16.05,15.99,16.03,169200.0,10.7978,10.8315,10.791,10.818,169200.0
2011-12-20 13:10:00,16.04,16.06,16.02,16.02,73000.0,10.8248,10.8383,10.8113,10.8113,73000.0
2011-12-20 13:20:00,16.02,16.05,15.97,15.97,205000.0,10.8113,10.8315,10.7775,10.7775,205000.0
2011-12-20 13:30:00,15.98,15.98,15.97,15.98,86400.0,10.7843,10.7843,10.7775,10.7843,86400.0
2011-12-20 13:40:00,15.97,15.98,15.97,15.98,110000.0,10.7775,10.7843,10.7775,10.7843,110000.0
2011-12-20 13:50:00,15.98,15.98,15.91,15.93,278200.0,10.7843,10.7843,10.737,10.7505,278200.0
2011-12-20 14:00:00,15.93,15.94,15.9,15.92,184000.0,10.7505,10.7573,10.7303,10.7438,184000.0
2011-12-20 14:10:00,15.93,15.94,15.92,15.94,171800.0,10.7505,10.7573,10.7438,10.7573,171800.0
2011-12-20 14:20:00,15.94,15.97,15.93,15.97,130400.0,10.7573,10.7775,10.7505,10.7775,130400.0
2011-12-20 14:30:00,15.97,15.99,15.96,15.98,183600.0,10.7775,10.791,10.7708,10.7843,183600.0
2011-12-20 14:40:00,15.98,16.01,15.97,16.0,193200.0,10.7843,10.8045,10.7775,10.7978,193200.0
2011-12-20 14:50:00,16.0,16.0,15.97,15.99,144800.0,10.7978,10.7978,10.7775,10.791,144800.0
2011-12-20 15:00:00,15.99,16.03,15.99,16.03,124800.0,10.791,10.818,10.791,10.818,124800.0
2011-12-20 15:10:00,16.03,16.09,16.02,16.06,249200.0,10.818,10.8585,10.8113,10.8383,249200.0
2011-12-20 15:20:00,16.06,16.11,16.06,16.07,216800.0,10.8383,10.872,10.8383,10.845,216800.0
2011-12-20 15:30:00,16.07,16.09,16.05,16.09,235800.0,10.845,10.8585,10.8315,10.8585,235800.0
2011-12-20 15:40:00,16.09,16.11,16.08,16.11,257200.0,10.8585,10.872,10.8518,10.872,257200.0
2011-12-20 15:50:00,16.11,16.11,16.08,16.1,463600.0,10.872,10.872,10.8518,10.8653,463600.0
2011-12-21 09:30:00,16.03,16.31,16.03,16.13,195200.0,10.818,11.007,10.818,10.8855,195200.0
2011-12-21 09:40:00,16.15,16.15,16.07,16.09,150200.0,10.899,10.899,10.845,10.8585,150200.0
2011-12-21 09:50:00,16.09,16.11,16.0,16.04,172000.0,10.8585,10.872,10.7978,10.8248,172000.0
2011-12-21 10:00:00,16.03,16.1,16.0,16.08,132800.0,10.818,10.8653,10.7978,10.8518,132800.0
2011-12-21 10:10:00,16.08,16.2,16.08,16.15,76600.0,10.8518,10.9327,10.8518,10.899,76600.0
2011-12-21 10:20:00,16.15,16.2,16.14,16.17,83400.0,10.899,10.9327,10.8923,10.9125,83400.0
2011-12-21 10:30:00,16.17,16.23,16.12,16.16,142400.0,10.9125,10.953,10.8788,10.9058,142400.0
2011-12-21 10:40:00,16.16,16.18,16.11,16.15,100200.0,10.9058,10.9192,10.872,10.899,100200.0
2011-12-21 10:50:00,16.15,16.15,16.1,16.11,118800.0,10.899,10.899,10.8653,10.872,118800.0
2011-12-21 11:00:00,16.11,16.13,16.07,16.09,118800.0,10.872,10.8855,10.845,10.8585,118800.0
2011-12-21 11:10:00,16.1,16.11,16.02,16.06,99000.0,10.8653,10.872,10.8113,10.8383,99000.0
2011-12-21 11:20:00,16.06,16.07,16.03,16.07,50000.0,10.8383,10.845,10.818,10.845,50000.0
2011-12-21 11:30:00,16.07,16.15,16.06,16.13,49000.0,10.845,10.899,10.8383,10.8855,49000.0
2011-12-21 11:40:00,16.13,16.15,16.08,16.15,63800.0,10.8855,10.899,10.8518,10.899,63800.0
2011-12-21 11:50:00,16.15,16.17,16.1,16.14,93000.0,10.899,10.9125,10.8653,10.8923,93000.0
2011-12-21 12:00:00,16.14,16.14,16.03,16.08,95200.0,10.8923,10.8923,10.818,10.8518,95200.0
2011-12-21 12:10:00,16.08,16.1,16.06,16.06,49400.0,10.8518,10.8653,10.8383,10.8383,49400.0
2011-12-21 12:20:00,16.06,16.07,16.0,16.03,79000.0,10.8383,10.845,10.7978,10.818,79000.0
2011-12-21 12:30:00,16.03,16.11,16.03,16.11,52800.0,10.818,10.872,10.818,10.872,52800.0
2011-12-21 12:40:00,16.11,16.17,16.09,16.16,72000.0,10.872,10.9125,10.8585,10.9058,72000.0
2011-12-21 12:50:00,16.16,16.24,16.15,16.23,81400.0,10.9058,10.9597,10.899,10.953,81400.0
2011-12-21 13:00:00,16.24,16.27,16.23,16.25,77400.0,10.9597,10.98,10.953,10.9665,77400.0
2011-12-21 13:10:00,16.25,16.25,16.2,16.22,90200.0,10.9665,10.9665,10.9327,10.9462,90200.0
2011-12-21 13:20:00,16.22,16.27,16.22,16.27,80200.0,10.9462,10.98,10.9462,10.98,80200.0
2011-12-21 13:30:00,16.27,16.31,16.27,16.31,55000.0,10.98,11.007,10.98,11.007,55000.0
2011-12-21 13:40:00,16.31,16.35,16.28,16.33,140200.0,11.007,11.034,10.9867,11.0205,140200.0
2011-12-21 13:50:00,16.32,16.42,16.31,16.42,61400.0,11.0137,11.0812,11.007,11.0812,61400.0
2011-12-21 14:00:00,16.41,16.42,16.33,16.33,87800.0,11.0745,11.0812,11.0205,11.0205,87800.0
2011-12-21 14:10:00,16.33,16.33,16.29,16.3,46600.0,11.0205,11.0205,10.9935,11.0002,46600.0
2011-12-21 14:20:00,16.3,16.32,16.28,16.32,49600.0,11.0002,11.0137,10.9867,11.0137,49600.0
2011-12-21 14:30:00,16.32,16.34,16.25,16.3,79000.0,11.0137,11.0272,10.9665,11.0002,79000.0
2011-12-21 14:40:00,16.3,16.36,16.3,16.34,144400.0,11.0002,11.0407,11.0002,11.0272,144400.0
2011-12-21 14:50:00,16.34,16.35,16.29,16.29,67800.0,11.0272,11.034,10.9935,10.9935,67800.0
2011-12-21 15:00:00,16.28,16.32,16.28,16.3,161000.0,10.9867,11.0137,10.9867,11.0002,161000.0
2011-12-21 15:10:00,16.29,16.38,16.29,16.35,88000.0,10.9935,11.0542,10.9935,11.034,88000.0
2011-12-21 15:20:00,16.34,16.36,16.31,16.35,100800.0,11.0272,11.0407,11.007,11.034,100800.0
2011-12-21 15:30:00,16.35,16.42,16.35,16.4,99400.0,11.034,11.0812,11.034,11.0677,99400.0
2011-12-21 15:40:00,16.41,16.41,16.32,16.33,132600.0,11.0745,11.0745,11.0137,11.0205,132600.0
2011-12-21 15:50:00,16.33,16.36,16.28,16.34,383000.0,11.0205,11.0407,10.9867,11.0272,383000.0
2011-12-22 09:30:00,16.47,16.47,16.36,16.46,71400.0,11.115,11.115,11.0407,11.1082,71400.0
2011-12-22 09:40:00,16.46,16.48,16.41,16.45,59400.0,11.1082,11.1217,11.0745,11.1015,59400.0
2011-12-22 09:50:00,16.45,16.49,16.43,16.48,46200.0,11.1015,11.1285,11.088,11.1217,46200.0
2011-12-22 10:00:00,16.48,16.5,16.38,16.39,49200.0,11.1217,11.1352,11.0542,11.061,49200.0
2011-12-22 10:10:00,16.39,16.48,16.39,16.46,28000.0,11.061,11.1217,11.061,11.1082,28000.0
2011-12-22 10:20:00,16.46,16.5,16.45,16.49,36800.0,11.1082,11.1352,11.1015,11.1285,36800.0
2011-12-22 10:30:00,16.5,16.5,16.36,16.39,119600.0,11.1352,11.1352,11.0407,11.061,119600.0
2011-12-22 10:40:00,16.4,16.43,16.35,16.36,39000.0,11.0677,11.088,11.034,11.0407,39000.0
2011-12-22 10:50:00,16.36,16.42,16.34,16.39,56200.0,11.0407,11.0812,11.0272,11.061,56200.0
2011-12-22 11:00:00,16.39,16.41,16.34,16.35,50200.0,11.061,11.0745,11.0272,11.034,50200.0
2011-12-22 11:10:00,16.35,16.44,16.34,16.39,78400.0,11.034,11.0947,11.0272,11.061,78400.0
2011-12-22 11:20:00,16.4,16.41,16.36,16.39,22800.0,11.0677,11.0745,11.0407,11.061,22800.0
2011-12-22 11:30:00,16.39,16.43,16.35,16.42,72400.0,11.061,11.088,11.034,11.0812,72400.0
2011-12-22 11:40:00,16.41,16.43,16.39,16.43,50600.0,11.0745,11.088,11.061,11.088,50600.0
2011-12-22 11:50:00,16.43,16.44,16.41,16.42,38800.0,11.088,11.0947,11.0745,11.0812,38800.0
2011-12-22 12:00:00,16.44,16.47,16.42,16.45,52400.0,11.0947,11.115,11.0812,11.1015,52400.0
2011-12-22 12:10:00,16.45,16.46,16.43,16.45,27000.0,11.1015,11.1082,11.088,11.1015,27000.0
2011-12-22 12:20:00,16.46,16.54,16.46,16.54,109600.0,11.1082,11.1622,11.1082,11.1622,109600.0
2011-12-22 12:30:00,16.54,16.54,16.52,16.53,66400.0,11.1622,11.1622,11.1487,11.1555,66400.0
2011-12-22 12:40:00,16.53,16.53,16.5,16.52,40800.0,11.1555,11.1555,11.1352,11.1487,40800.0
2011-12-22 12:50:00,16.52,16.55,16.52,16.54,53800.0,11.1487,11.1689,11.1487,11.1622,53800.0
2011-12-22 13:00:00,16.55,16.56,16.52,16.56,77400.0,11.1689,11.1757,11.1487,11.1757,77400.0
2011-12-22 13:10:00,16.55,16.57,16.54,16.57,35000.0,11.1689,11.1824,11.1622,11.1824,35000.0
2011-12-22 13:20:00,16.57,16.58,16.55,16.58,28400.0,11.1824,11.1892,11.1689,11.1892,28400.0
2011-12-22 13:30:00,16.58,16.6,16.57,16.59,42800.0,11.1892,11.2027,11.1824,11.1959,42800.0
2011-12-22 13:40:00,16.59,16.61,16.59,16.6,23600.0,11.1959,11.2094,11.1959,11.2027,23600.0
2011-12-22 13:50:00,16.6,16.63,16.6,16.61,63000.0,11.2027,11.2229,11.2027,11.2094,63000.0
2011-12-22 14:00:00,16.61,16.61,16.57,16.59,84400.0,11.2094,11.2094,11.1824,11.1959,84400.0
2011-12-22 14:10:00,16.59,16.6,16.57,16.57,57800.0,11.1959,11.2027,11.1824,11.1824,57800.0
2011-12-22 14:20:00,16.58,16.6,16.57,16.6,80000.0,11.1892,11.2027,11.1824,11.2027,80000.0
2011-12-22 14:30:00,16.6,16.61,16.58,16.59,59800.0,11.2027,11.2094,11.1892,11.1959,59800.0
2011-12-22 14:40:00,16.58,16.59,16.57,16.58,95000.0,11.1892,11.1959,11.1824,11.1892,95000.0
2011-12-22 14:50:00,16.58,16.61,16.56,16.61,92000.0,11.1892,11.2094,11.1757,11.2094,92000.0
2011-12-22 15:00:00,16.61,16.69,16.61,16.65,184600.0,11.2094,11.2634,11.2094,11.2364,184600.0
2011-12-22 15:10:00,16.65,16.66,16.62,16.64,182000.0,11.2364,11.2432,11.2162,11.2297,182000.0
2011-12-22 15:20:00,16.63,16.71,16.63,16.67,104200.0,11.2229,11.2769,11.2229,11.2499,104200.0
2011-12-22 15:30:00,16.68,16.7,16.64,16.65,116000.0,11.2567,11.2702,11.2297,11.2364,116000.0
2011-12-22 15:40:00,16.65,16.67,16.62,16.66,224000.0,11.2364,11.2499,11.2162,11.2432,224000.0
2011-12-22 15:50:00,16.66,16.67,16.59,16.66,600200.0,11.2432,11.2499,11.1959,11.2432,600200.0
2011-12-23 09:30:00,16.66,16.78,16.65,16.75,124400.0,11.2432,11.3242,11.2364,11.3039,124400.0
2011-12-23 09:40:00,16.74,16.78,16.73,16.75,49400.0,11.2972,11.3242,11.2904,11.3039,49400.0
2011-12-23 09:50:00,16.75,16.79,16.74,16.77,28600.0,11.3039,11.3309,11.2972,11.3174,28600.0
2011-12-23 10:00:00,16.78,16.78,16.73,16.75,35800.0,11.3242,11.3242,11.2904,11.3039,35800.0
2011-12-23 10:10:00,16.76,16.79,16.74,16.75,39600.0,11.3107,11.3309,11.2972,11.3039,39600.0
2011-12-23 10:20:00,16.75,16.75,16.71,16.74,56600.0,11.3039,11.3039,11.2769,11.2972,56600.0
2011-12-23 10:30:00,16.73,16.75,16.72,16.74,17200.0,11.2904,11.3039,11.2837,11.2972,17200.0
2011-12-23 10:40:00,16.74,16.75,16.71,16.72,50200.0,11.2972,11.3039,11.2769,11.2837,50200.0
2011-12-23 10:50:00,16.72,16.73,16.67,16.72,42000.0,11.2837,11.2904,11.2499,11.2837,42000.0
2011-12-23 11:00:00,16.72,16.73,16.68,16.69,21600.0,11.2837,11.2904,11.2567,11.2634,21600.0
2011-12-23 11:10:00,16.7,16.74,16.68,16.74,80600.0,11.2702,11.2972,11.2567,11.2972,80600.0
2011-12-23 11:20:00,16.74,16.75,16.71,16.75,37000.0,11.2972,11.3039,11.2769,11.3039,37000.0
2011-12-23 11:30:00,16.75,16.75,16.73,16.75,27800.0,11.3039,11.3039,11.2904,11.3039,27800.0
2011-12-23 11:40:00,16.74,16.75,16.72,16.73,16200.0,11.2972,11.3039,11.2837,11.2904,16200.0
2011-12-23 11:50:00,16.73,16.73,16.72,16.72,11000.0,11.2904,11.2904,11.2837,11.2837,11000.0
2011-12-23 12:00:00,16.72,16.73,16.69,16.72,17800.0,11.2837,11.2904,11.2634,11.2837,17800.0
2011-12-23 12:10:00,16.72,16.72,16.69,16.71,15400.0,11.2837,11.2837,11.2634,11.2769,15400.0
2011-12-23 12:20:00,16.71,16.73,16.69,16.71,66200.0,11.2769,11.2904,11.2634,11.2769,66200.0
2011-12-23 12:30:00,16.7,16.73,16.7,16.73,32400.0,11.2702,11.2904,11.2702,11.2904,32400.0
2011-12-23 12:40:00,16.73,16.73,16.72,16.73,15000.0,11.2904,11.2904,11.2837,11.2904,15000.0
2011-12-23 12:50:00,16.73,16.73,16.72,16.73,10600.0,11.2904,11.2904,11.2837,11.2904,10600.0
2011-12-23 13:00:00,16.73,16.73,16.72,16.72,24400.0,11.2904,11.2904,11.2837,11.2837,24400.0
2011-12-23 13:10:00,16.72,16.73,16.7,16.7,30200.0,11.2837,11.2904,11.2702,11.2702,30200.0
2011-12-23 13:20:00,16.7,16.7,16.68,16.69,21400.0,11.2702,11.2702,11.2567,11.2634,21400.0
2011-12-23 13:30:00,16.69,16.69,16.67,16.67,17200.0,11.2634,11.2634,11.2499,11.2499,17200.0
2011-12-23 13:40:00,16.68,16.71,16.68,16.7,22200.0,11.2567,11.2769,11.2567,11.2702,22200.0
2011-12-23 13:50:00,16.7,16.7,16.67,16.68,29200.0,11.2702,11.2702,11.2499,11.2567,29200.0
2011-12-23 14:00:00,16.68,16.68,16.65,16.66,29200.0,11.2567,11.2567,11.2364,11.2432,29200.0
2011-12-23 14:10:00,16.66,16.66,16.64,16.64,72200.0,11.2432,11.2432,11.2297,11.2297,72200.0
2011-12-23 14:20:00,16.65,16.65,16.63,16.63,37400.0,11.2364,11.2364,11.2229,11.2229,37400.0
2011-12-23 14:30:00,16.63,16.63,16.61,16.61,25200.0,11.2229,11.2229,11.2094,11.2094,25200.0
2011-12-23 14:40:00,16.61,16.63,16.61,16.63,68600.0,11.2094,11.2229,11.2094,11.2229,68600.0
2011-12-23 14:50:00,16.63,16.68,16.63,16.68,22000.0,11.2229,11.2567,11.2229,11.2567,22000.0
2011-12-23 15:00:00,16.69,16.71,16.68,16.68,27600.0,11.2634,11.2769,11.2567,11.2567,27600.0
2011-12-23 15:10:00,16.68,16.72,16.68,16.7,25600.0,11.2567,11.2837,11.2567,11.2702,25600.0
2011-12-23 15:20:00,16.71,16.72,16.7,16.7,25200.0,11.2769,11.2837,11.2702,11.2702,25200.0
2011-12-23 15:30:00,16.7,16.72,16.7,16.71,40400.0,11.2702,11.2837,11.2702,11.2769,40400.0
2011-12-23 15:40:00,16.71,16.75,16.68,16.7,131800.0,11.2769,11.3039,11.2567,11.2702,131800.0
2011-12-23 15:50:00,16.7,16.76,16.69,16.75,219200.0,11.2702,11.3107,11.2634,11.3039,219200.0
2011-12-27 09:30:00,16.78,16.8,16.7,16.74,80800.0,11.3242,11.3377,11.2702,11.2972,80800.0
2011-12-27 09:40:00,16.72,16.77,16.7,16.71,62000.0,11.2837,11.3174,11.2702,11.2769,62000.0
2011-12-27 09:50:00,16.72,16.79,16.72,16.77,55400.0,11.2837,11.3309,11.2837,11.3174,55400.0
2011-12-27 10:00:00,16.79,16.8,16.74,16.77,23800.0,11.3309,11.3377,11.2972,11.3174,23800.0
2011-12-27 10:10:00,16.75,16.8,16.75,16.79,36000.0,11.3039,11.3377,11.3039,11.3309,36000.0
2011-12-27 10:20:00,16.78,16.8,16.75,16.8,32000.0,11.3242,11.3377,11.3039,11.3377,32000.0
2011-12-27 10:30:00,16.79,16.83,16.78,16.78,25400.0,11.3309,11.3579,11.3242,11.3242,25400.0
2011-12-27 10:40:00,16.79,16.83,16.78,16.83,23800.0,11.3309,11.3579,11.3242,11.3579,23800.0
2011-12-27 10:50:00,16.82,16.82,16.76,16.8,19200.0,11.3512,11.3512,11.3107,11.3377,19200.0
2011-12-27 11:00:00,16.8,16.83,16.78,16.82,14200.0,11.3377,11.3579,11.3242,11.3512,14200.0
2011-12-27 11:10:00,16.82,16.89,16.79,16.88,68000.0,11.3512,11.3984,11.3309,11.3917,68000.0
2011-12-27 11:20:00,16.88,16.88,16.86,16.87,17200.0,11.3917,11.3917,11.3782,11.3849,17200.0
2011-12-27 11:30:00,16.88,16.9,16.83,16.86,16400.0,11.3917,11.4051,11.3579,11.3782,16400.0
2011-12-27 11:40:00,16.87,16.88,16.85,16.86,18800.0,11.3849,11.3917,11.3714,11.3782,18800.0
2011-12-27 11:50:00,16.85,16.86,16.85,16.86,11400.0,11.3714,11.3782,11.3714,11.3782,11400.0
2011-12-27 12:00:00,16.86,16.86,16.85,16.86,14000.0,11.3782,11.3782,11.3714,11.3782,14000.0
2011-12-27 12:10:00,16.86,16.86,16.85,16.85,12400.0,11.3782,11.3782,11.3714,11.3714,12400.0
2011-12-27 12:20:00,16.85,16.85,16.84,16.85,10000.0,11.3714,11.3714,11.3647,11.3714,10000.0
2011-12-27 12:30:00,16.85,16.85,16.84,16.85,6800.0,11.3714,11.3714,11.3647,11.3714,6800.0
2011-12-27 12:40:00,16.85,16.85,16.84,16.85,19600.0,11.3714,11.3714,11.3647,11.3714,19600.0
2011-12-27 12:50:00,16.85,16.85,16.84,16.85,14600.0,11.3714,11.3714,11.3647,11.3714,14600.0
2011-12-27 13:00:00,16.85,16.85,16.82,16.83,28200.0,11.3714,11.3714,11.3512,11.3579,28200.0
2011-12-27 13:10:00,16.83,16.85,16.82,16.84,20000.0,11.3579,11.3714,11.3512,11.3647,20000.0
2011-12-27 13:20:00,16.84,16.85,16.84,16.85,12000.0,11.3647,11.3714,11.3647,11.3714,12000.0
2011-12-27 13:30:00,16.85,16.85,16.84,16.85,21800.0,11.3714,11.3714,11.3647,11.3714,21800.0
2011-12-27 13:40:00,16.85,16.89,16.85,16.88,39000.0,11.3714,11.3984,11.3714,11.3917,39000.0
2011-12-27 13:50:00,16.89,16.93,16.89,16.92,11000.0,11.3984,11.4254,11.3984,11.4186,11000.0
2011-12-27 14:00:00,16.93,16.93,16.9,16.92,34600.0,11.4254,11.4254,11.4051,11.4186,34600.0
2011-12-27 14:10:00,16.9,16.93,16.9,16.93,17200.0,11.4051,11.4254,11.4051,11.4254,17200.0
2011-12-27 14:20:00,16.93,16.93,16.9,16.92,28400.0,11.4254,11.4254,11.4051,11.4186,28400.0
2011-12-27 14:30:00,16.92,16.97,16.91,16.97,35800.0,11.4186,11.4524,11.4119,11.4524,35800.0
2011-12-27 14:40:00,16.96,16.98,16.94,16.98,32000.0,11.4456,11.4591,11.4321,11.4591,32000.0
2011-12-27 14:50:00,16.98,16.99,16.95,16.96,51000.0,11.4591,11.4659,11.4389,11.4456,51000.0
2011-12-27 15:00:00,16.97,16.97,16.93,16.95,61600.0,11.4524,11.4524,11.4254,11.4389,61600.0
2011-12-27 15:10:00,16.94,16.95,16.88,16.88,69600.0,11.4321,11.4389,11.3917,11.3917,69600.0
2011-12-27 15:20:00,16.88,16.91,16.87,16.89,76200.0,11.3917,11.4119,11.3849,11.3984,76200.0
2011-12-27 15:30:00,16.89,16.9,16.85,16.85,33000.0,11.3984,11.4051,11.3714,11.3714,33000.0
2011-12-27 15:40:00,16.86,16.86,16.84,16.85,58400.0,11.3782,11.3782,11.3647,11.3714,58400.0
2011-12-27 15:50:00,16.85,16.85,16.82,16.84,177400.0,11.3714,11.3714,11.3512,11.3647,177400.0
2011-12-28 09:30:00,16.8,16.92,16.76,16.85,97600.0,11.3377,11.4186,11.3107,11.3714,97600.0
2011-12-28 09:40:00,16.83,16.83,16.63,16.7,105200.0,11.3579,11.3579,11.2229,11.2702,105200.0
2011-12-28 09:50:00,16.71,16.74,16.55,16.58,68000.0,11.2769,11.2972,11.1689,11.1892,68000.0
2011-12-28 10:00:00,16.58,16.66,16.49,16.64,68400.0,11.1892,11.2432,11.1285,11.2297,68400.0
2011-12-28 10:10:00,16.65,16.65,16.54,16.56,25800.0,11.2364,11.2364,11.1622,11.1757,25800.0
2011-12-28 10:20:00,16.55,16.62,16.52,16.59,79800.0,11.1689,11.2162,11.1487,11.1959,79800.0
2011-12-28 10:30:00,16.6,16.6,16.5,16.53,41400.0,11.2027,11.2027,11.1352,11.1555,41400.0
2011-12-28 10:40:00,16.55,16.61,16.54,16.59,32800.0,11.1689,11.2094,11.1622,11.1959,32800.0
2011-12-28 10:50:00,16.6,16.6,16.56,16.57,23800.0,11.2027,11.2027,11.1757,11.1824,23800.0
2011-12-28 11:00:00,16.57,16.58,16.53,16.53,20400.0,11.1824,11.1892,11.1555,11.1555,20400.0
2011-12-28 11:10:00,16.54,16.58,16.5,16.56,122000.0,11.1622,11.1892,11.1352,11.1757,122000.0
2011-12-28 11:20:00,16.55,16.56,16.43,16.44,83000.0,11.1689,11.1757,11.088,11.0947,83000.0
2011-12-28 11:30:00,16.43,16.48,16.38,16.41,50600.0,11.088,11.1217,11.0542,11.0745,50600.0
2011-12-28 11:40:00,16.42,16.47,16.4,16.44,23600.0,11.0812,11.115,11.0677,11.0947,23600.0
2011-12-28 11:50:00,16.43,16.47,16.43,16.43,27200.0,11.088,11.115,11.088,11.088,27200.0
2011-12-28 12:00:00,16.44,16.44,16.38,16.38,37200.0,11.0947,11.0947,11.0542,11.0542,37200.0
2011-12-28 12:10:00,16.4,16.5,16.38,16.5,33600.0,11.0677,11.1352,11.0542,11.1352,33600.0
2011-12-28 12:20:00,16.5,16.52,16.5,16.52,18000.0,11.1352,11.1487,11.1352,11.1487,18000.0
2011-12-28 12:30:00,16.53,16.55,16.53,16.54,15600.0,11.1555,11.1689,11.1555,11.1622,15600.0
2011-12-28 12:40:00,16.54,16.55,16.52,16.53,24000.0,11.1622,11.1689,11.1487,11.1555,24000.0
2011-12-28 12:50:00,16.53,16.53,16.48,16.49,43600.0,11.1555,11.1555,11.1217,11.1285,43600.0
2011-12-28 13:00:00,16.49,16.54,16.49,16.5,18200.0,11.1285,11.1622,11.1285,11.1352,18200.0
2011-12-28 13:10:00,16.5,16.56,16.49,16.56,37600.0,11.1352,11.1757,11.1285,11.1757,37600.0
2011-12-28 13:20:00,16.55,16.61,16.53,16.61,44200.0,11.1689,11.2094,11.1555,11.2094,44200.0
2011-12-28 13:30:00,16.61,16.67,16.61,16.65,57000.0,11.2094,11.2499,11.2094,11.2364,57000.0
2011-12-28 13:40:00,16.65,16.65,16.6,16.6,39400.0,11.2364,11.2364,11.2027,11.2027,39400.0
2011-12-28 13:50:00,16.61,16.68,16.61,16.67,73800.0,11.2094,11.2567,11.2094,11.2499,73800.0
2011-12-28 14:00:00,16.68,16.68,16.59,16.61,36200.0,11.2567,11.2567,11.1959,11.2094,36200.0
2011-12-28 14:10:00,16.59,16.6,16.55,16.55,60200.0,11.1959,11.2027,11.1689,11.1689,60200.0
2011-12-28 14:20:00,16.55,16.55,16.52,16.53,41000.0,11.1689,11.1689,11.1487,11.1555,41000.0
2011-12-28 14:30:00,16.54,16.6,16.54,16.6,65400.0,11.1622,11.2027,11.1622,11.2027,65400.0
2011-12-28 14:40:00,16.59,16.67,16.59,16.63,96600.0,11.1959,11.2499,11.1959,11.2229,96600.0
2011-12-28 14:50:00,16.63,16.67,16.63,16.65,121400.0,11.2229,11.2499,11.2229,11.2364,121400.0
2011-12-28 15:00:00,16.66,16.67,16.65,16.66,80800.0,11.2432,11.2499,11.2364,11.2432,80800.0
2011-12-28 15:10:00,16.66,16.68,16.64,16.65,104000.0,11.2432,11.2567,11.2297,11.2364,104000.0
2011-12-28 15:20:00,16.65,16.71,16.63,16.63,177200.0,11.2364,11.2769,11.2229,11.2229,177200.0
2011-12-28 15:30:00,16.63,16.64,16.58,16.61,194200.0,11.2229,11.2297,11.1892,11.2094,194200.0
2011-12-28 15:40:00,16.61,16.67,16.58,16.61,280800.0,11.2094,11.2499,11.1892,11.2094,280800.0
2011-12-28 15:50:00,16.61,16.61,16.55,16.58,398000.0,11.2094,11.2094,11.1689,11.1892,398000.0
2011-12-29 09:30:00,16.68,16.68,16.47,16.48,75000.0,11.2567,11.2567,11.115,11.1217,75000.0
2011-12-29 09:40:00,16.52,16.53,16.43,16.43,57200.0,11.1487,11.1555,11.088,11.088,57200.0
2011-12-29 09:50:00,16.43,16.5,16.43,16.49,39600.0,11.088,11.1352,11.088,11.1285,39600.0
2011-12-29 10:00:00,16.49,16.6,16.49,16.57,48200.0,11.1285,11.2027,11.1285,11.1824,48200.0
2011-12-29 10:10:00,16.57,16.58,16.53,16.56,31000.0,11.1824,11.1892,11.1555,11.1757,31000.0
2011-12-29 10:20:00,16.56,16.61,16.54,16.6,46000.0,11.1757,11.2094,11.1622,11.2027,46000.0
2011-12-29 10:30:00,16.6,16.64,16.57,16.64,33600.0,11.2027,11.2297,11.1824,11.2297,33600.0
2011-12-29 10:40:00,16.63,16.66,16.6,16.65,17200.0,11.2229,11.2432,11.2027,11.2364,17200.0
2011-12-29 10:50:00,16.65,16.65,16.56,16.57,32200.0,11.2364,11.2364,11.1757,11.1824,32200.0
2011-12-29 11:00:00,16.57,16.61,16.5,16.5,54200.0,11.1824,11.2094,11.1352,11.1352,54200.0
2011-12-29 11:10:00,16.5,16.56,16.49,16.5,32000.0,11.1352,11.1757,11.1285,11.1352,32000.0
2011-12-29 11:20:00,16.5,16.53,16.49,16.52,40600.0,11.1352,11.1555,11.1285,11.1487,40600.0
2011-12-29 11:30:00,16.5,16.55,16.5,16.54,41400.0,11.1352,11.1689,11.1352,11.1622,41400.0
2011-12-29 11:40:00,16.54,16.55,16.46,16.46,44600.0,11.1622,11.1689,11.1082,11.1082,44600.0
2011-12-29 11:50:00,16.47,16.55,16.46,16.55,59000.0,11.115,11.1689,11.1082,11.1689,59000.0
2011-12-29 12:00:00,16.55,16.55,16.5,16.52,36200.0,11.1689,11.1689,11.1352,11.1487,36200.0
2011-12-29 12:10:00,16.53,16.58,16.5,16.58,59000.0,11.1555,11.1892,11.1352,11.1892,59000.0
2011-12-29 12:20:00,16.58,16.63,16.57,16.6,55800.0,11.1892,11.2229,11.1824,11.2027,55800.0
2011-12-29 12:30:00,16.6,16.6,16.57,16.6,41200.0,11.2027,11.2027,11.1824,11.2027,41200.0
2011-12-29 12:40:00,16.6,16.6,16.59,16.6,21600.0,11.2027,11.2027,11.1959,11.2027,21600.0
2011-12-29 12:50:00,16.6,16.6,16.59,16.59,40600.0,11.2027,11.2027,11.1959,11.1959,40600.0
2011-12-29 13:00:00,16.59,16.6,16.59,16.6,39200.0,11.1959,11.2027,11.1959,11.2027,39200.0
2011-12-29 13:10:00,16.6,16.6,16.55,16.58,34000.0,11.2027,11.2027,11.1689,11.1892,34000.0
2011-12-29 13:20:00,16.58,16.61,16.57,16.59,47000.0,11.1892,11.2094,11.1824,11.1959,47000.0
2011-12-29 13:30:00,16.6,16.6,16.59,16.59,22000.0,11.2027,11.2027,11.1959,11.1959,22000.0
2011-12-29 13:40:00,16.6,16.61,16.57,16.59,56000.0,11.2027,11.2094,11.1824,11.1959,56000.0
2011-12-29 13:50:00,16.59,16.61,16.59,16.61,27400.0,11.1959,11.2094,11.1959,11.2094,27400.0
2011-12-29 14:00:00,16.61,16.63,16.58,16.59,46000.0,11.2094,11.2229,11.1892,11.1959,46000.0
2011-12-29 14:10:00,16.59,16.59,16.58,16.58,18400.0,11.1959,11.1959,11.1892,11.1892,18400.0
2011-12-29 14:20:00,16.58,16.58,16.57,16.57,12200.0,11.1892,11.1892,11.1824,11.1824,12200.0
2011-12-29 14:30:00,16.58,16.58,16.57,16.58,31200.0,11.1892,11.1892,11.1824,11.1892,31200.0
2011-12-29 14:40:00,16.58,16.58,16.58,16.58,19400.0,11.1892,11.1892,11.1892,11.1892,19400.0
2011-12-29 14:50:00,16.58,16.6,16.58,16.6,54800.0,11.1892,11.2027,11.1892,11.2027,54800.0
2011-12-29 15:00:00,16.6,16.6,16.58,16.6,80200.0,11.2027,11.2027,11.1892,11.2027,80200.0
2011-12-29 15:10:00,16.6,16.62,16.6,16.61,43200.0,11.2027,11.2162,11.2027,11.2094,43200.0
2011-12-29 15:20:00,16.61,16.62,16.57,16.58,62200.0,11.2094,11.2162,11.1824,11.1892,62200.0
2011-12-29 15:30:00,16.58,16.61,16.58,16.61,28000.0,11.1892,11.2094,11.1892,11.2094,28000.0
2011-12-29 15:40:00,16.61,16.63,16.6,16.6,84400.0,11.2094,11.2229,11.2027,11.2027,84400.0
2011-12-29 15:50:00,16.59,16.65,16.59,16.63,275200.0,11.1959,11.2364,11.1959,11.2229,275200.0
2011-12-30 09:30:00,16.67,16.67,16.5,16.54,124400.0,11.2499,11.2499,11.1352,11.1622,124400.0
2011-12-30 09:40:00,16.54,16.61,16.54,16.6,44600.0,11.1622,11.2094,11.1622,11.2027,44600.0
2011-12-30 09:50:00,16.61,16.65,16.6,16.65,37000.0,11.2094,11.2364,11.2027,11.2364,37000.0
2011-12-30 10:00:00,16.64,16.74,16.64,16.68,180000.0,11.2297,11.2972,11.2297,11.2567,180000.0
2011-12-30 10:10:00,16.68,16.73,16.67,16.67,30400.0,11.2567,11.2904,11.2499,11.2499,30400.0
2011-12-30 10:20:00,16.68,16.68,16.62,16.62,26800.0,11.2567,11.2567,11.2162,11.2162,26800.0
2011-12-30 10:30:00,16.63,16.66,16.63,16.64,19600.0,11.2229,11.2432,11.2229,11.2297,19600.0
2011-12-30 10:40:00,16.64,16.67,16.63,16.65,24000.0,11.2297,11.2499,11.2229,11.2364,24000.0
2011-12-30 10:50:00,16.65,16.66,16.63,16.63,38200.0,11.2364,11.2432,11.2229,11.2229,38200.0
2011-12-30 11:00:00,16.63,16.63,16.55,16.55,39200.0,11.2229,11.2229,11.1689,11.1689,39200.0
2011-12-30 11:10:00,16.55,16.61,16.53,16.61,61400.0,11.1689,11.2094,11.1555,11.2094,61400.0
2011-12-30 11:20:00,16.61,16.62,16.6,16.6,45400.0,11.2094,11.2162,11.2027,11.2027,45400.0
2011-12-30 11:30:00,16.61,16.61,16.59,16.61,23200.0,11.2094,11.2094,11.1959,11.2094,23200.0
2011-12-30 11:40:00,16.61,16.61,16.6,16.61,24800.0,11.2094,11.2094,11.2027,11.2094,24800.0
2011-12-30 11:50:00,16.61,16.66,16.61,16.66,36600.0,11.2094,11.2432,11.2094,11.2432,36600.0
2011-12-30 12:00:00,16.65,16.68,16.65,16.68,29200.0,11.2364,11.2567,11.2364,11.2567,29200.0
2011-12-30 12:10:00,16.68,16.71,16.68,16.71,30200.0,11.2567,11.2769,11.2567,11.2769,30200.0
2011-12-30 12:20:00,16.71,16.72,16.7,16.71,49400.0,11.2769,11.2837,11.2702,11.2769,49400.0
2011-12-30 12:30:00,16.71,16.72,16.69,16.69,30200.0,11.2769,11.2837,11.2634,11.2634,30200.0
2011-12-30 12:40:00,16.69,16.72,16.69,16.72,20000.0,11.2634,11.2837,11.2634,11.2837,20000.0
2011-12-30 12:50:00,16.71,16.72,16.68,16.68,17400.0,11.2769,11.2837,11.2567,11.2567,17400.0
2011-12-30 13:00:00,16.68,16.69,16.66,16.68,17200.0,11.2567,11.2634,11.2432,11.2567,17200.0
2011-12-30 13:10:00,16.68,16.69,16.68,16.68,25400.0,11.2567,11.2634,11.2567,11.2567,25400.0
2011-12-30 13:20:00,16.68,16.68,16.66,16.68,23400.0,11.2567,11.2567,11.2432,11.2567,23400.0
2011-12-30 13:30:00,16.68,16.7,16.68,16.7,27200.0,11.2567,11.2702,11.2567,11.2702,27200.0
2011-12-30 13:40:00,16.7,16.71,16.7,16.7,22200.0,11.2702,11.2769,11.2702,11.2702,22200.0
2011-12-30 13:50:00,16.7,16.7,16.68,16.69,26000.0,11.2702,11.2702,11.2567,11.2634,26000.0
2011-12-30 14:00:00,16.69,16.7,16.68,16.7,25000.0,11.2634,11.2702,11.2567,11.2702,25000.0
2011-12-30 14:10:00,16.7,16.71,16.69,16.7,21400.0,11.2702,11.2769,11.2634,11.2702,21400.0
2011-12-30 14:20:00,16.7,16.7,16.64,16.67,29800.0,11.2702,11.2702,11.2297,11.2499,29800.0
2011-12-30 14:30:00,16.67,16.71,16.67,16.71,23400.0,11.2499,11.2769,11.2499,11.2769,23400.0
2011-12-30 14:40:00,16.71,16.71,16.7,16.7,18600.0,11.2769,11.2769,11.2702,11.2702,18600.0
2011-12-30 14:50:00,16.7,16.71,16.7,16.7,23400.0,11.2702,11.2769,11.2702,11.2702,23400.0
2011-12-30 15:00:00,16.7,16.73,16.7,16.71,48200.0,11.2702,11.2904,11.2702,11.2769,48200.0
2011-12-30 15:10:00,16.71,16.71,16.71,16.71,18200.0,11.2769,11.2769,11.2769,11.2769,18200.0
2011-12-30 15:20:00,16.71,16.75,16.71,16.71,49400.0,11.2769,11.3039,11.2769,11.2769,49400.0
2011-12-30 15:30:00,16.71,16.71,16.68,16.68,31000.0,11.2769,11.2769,11.2567,11.2567,31000.0
2011-12-30 15:40:00,16.68,16.69,16.65,16.68,62800.0,11.2567,11.2634,11.2364,11.2567,62800.0
2011-12-30 15:50:00,16.68,16.68,16.65,16.65,249800.0,11.2567,11.2567,11.2364,11.2364,249800.0
2012-01-03 09:30:00,17.28,17.48,16.91,16.97,229800.0,11.6616,11.7966,11.4119,11.4524,229800.0
2012-01-03 09:40:00,16.97,16.98,16.8,16.84,127000.0,11.4524,11.4591,11.3377,11.3647,127000.0
2012-01-03 09:50:00,16.83,16.94,16.79,16.86,122400.0,11.3579,11.4321,11.3309,11.3782,122400.0
2012-01-03 10:00:00,16.87,16.94,16.81,16.93,89000.0,11.3849,11.4321,11.3444,11.4254,89000.0
2012-01-03 10:10:00,16.93,16.99,16.91,16.99,96600.0,11.4254,11.4659,11.4119,11.4659,96600.0
2012-01-03 10:20:00,16.99,17.03,16.98,17.0,101400.0,11.4659,11.4929,11.4591,11.4726,101400.0
2012-01-03 10:30:00,17.0,17.01,16.95,16.95,68200.0,11.4726,11.4794,11.4389,11.4389,68200.0
2012-01-03 10:40:00,16.95,16.98,16.92,16.93,66200.0,11.4389,11.4591,11.4186,11.4254,66200.0
2012-01-03 10:50:00,16.92,16.92,16.89,16.89,31200.0,11.4186,11.4186,11.3984,11.3984,31200.0
2012-01-03 11:00:00,16.9,16.93,16.89,16.93,77200.0,11.4051,11.4254,11.3984,11.4254,77200.0
2012-01-03 11:10:00,16.93,17.0,16.93,16.99,77400.0,11.4254,11.4726,11.4254,11.4659,77400.0
2012-01-03 11:20:00,16.99,16.99,16.93,16.95,78200.0,11.4659,11.4659,11.4254,11.4389,78200.0
2012-01-03 11:30:00,16.95,17.0,16.93,16.99,70800.0,11.4389,11.4726,11.4254,11.4659,70800.0
2012-01-03 11:40:00,16.99,17.0,16.96,16.97,134200.0,11.4659,11.4726,11.4456,11.4524,134200.0
2012-01-03 11:50:00,16.98,16.99,16.94,16.94,79800.0,11.4591,11.4659,11.4321,11.4321,79800.0
2012-01-03 12:00:00,16.93,16.95,16.93,16.93,180600.0,11.4254,11.4389,11.4254,11.4254,180600.0
2012-01-03 12:10:00,16.93,16.93,16.86,16.88,65400.0,11.4254,11.4254,11.3782,11.3917,65400.0
2012-01-03 12:20:00,16.89,16.89,16.85,16.86,44800.0,11.3984,11.3984,11.3714,11.3782,44800.0
2012-01-03 12:30:00,16.86,16.86,16.77,16.78,82600.0,11.3782,11.3782,11.3174,11.3242,82600.0
2012-01-03 12:40:00,16.77,16.8,16.75,16.75,59000.0,11.3174,11.3377,11.3039,11.3039,59000.0
2012-01-03 12:50:00,16.75,16.78,16.74,16.76,91400.0,11.3039,11.3242,11.2972,11.3107,91400.0
2012-01-03 13:00:00,16.77,16.77,16.75,16.76,84000.0,11.3174,11.3174,11.3039,11.3107,84000.0
2012-01-03 13:10:00,16.77,16.79,16.75,16.79,133000.0,11.3174,11.3309,11.3039,11.3309,133000.0
2012-01-03 13:20:00,16.79,16.79,16.78,16.79,132800.0,11.3309,11.3309,11.3242,11.3309,132800.0
2012-01-03 13:30:00,16.79,16.79,16.75,16.76,130200.0,11.3309,11.3309,11.3039,11.3107,130200.0
2012-01-03 13:40:00,16.76,16.8,16.76,16.8,145000.0,11.3107,11.3377,11.3107,11.3377,145000.0
2012-01-03 13:50:00,16.8,16.81,16.78,16.79,60200.0,11.3377,11.3444,11.3242,11.3309,60200.0
2012-01-03 14:00:00,16.79,16.79,16.77,16.77,78000.0,11.3309,11.3309,11.3174,11.3174,78000.0
2012-01-03 14:10:00,16.77,16.79,16.75,16.79,93800.0,11.3174,11.3309,11.3039,11.3309,93800.0
2012-01-03 14:20:00,16.79,16.79,16.78,16.79,69600.0,11.3309,11.3309,11.3242,11.3309,69600.0
2012-01-03 14:30:00,16.79,16.8,16.78,16.79,119000.0,11.3309,11.3377,11.3242,11.3309,119000.0
2012-01-03 14:40:00,16.79,16.8,16.77,16.79,144600.0,11.3309,11.3377,11.3174,11.3309,144600.0
2012-01-03 14:50:00,16.79,16.79,16.75,16.76,63400.0,11.3309,11.3309,11.3039,11.3107,63400.0
2012-01-03 15:00:00,16.76,16.76,16.72,16.75,154200.0,11.3107,11.3107,11.2837,11.3039,154200.0
2012-01-03 15:10:00,16.75,16.77,16.74,16.77,108800.0,11.3039,11.3174,11.2972,11.3174,108800.0
2012-01-03 15:20:00,16.77,16.77,16.72,16.75,166000.0,11.3174,11.3174,11.2837,11.3039,166000.0
2012-01-03 15:30:00,16.75,16.75,16.73,16.74,135600.0,11.3039,11.3039,11.2904,11.2972,135600.0
2012-01-03 15:40:00,16.74,16.75,16.74,16.75,294400.0,11.2972,11.3039,11.2972,11.3039,294400.0
2012-01-03 15:50:00,16.75,16.75,16.68,16.69,484800.0,11.3039,11.3039,11.2567,11.2634,484800.0
2012-01-04 09:30:00,16.65,16.9,16.63,16.89,163000.0,11.2364,11.4051,11.2229,11.3984,163000.0
2012-01-04 09:40:00,16.9,16.95,16.81,16.93,209400.0,11.4051,11.4389,11.3444,11.4254,209400.0
2012-01-04 09:50:00,16.93,16.93,16.81,16.82,138800.0,11.4254,11.4254,11.3444,11.3512,138800.0
2012-01-04 10:00:00,16.82,16.82,16.76,16.78,128600.0,11.3512,11.3512,11.3107,11.3242,128600.0
2012-01-04 10:10:00,16.78,16.8,16.61,16.73,234600.0,11.3242,11.3377,11.2094,11.2904,234600.0
2012-01-04 10:20:00,16.72,16.73,16.65,16.65,108600.0,11.2837,11.2904,11.2364,11.2364,108600.0
2012-01-04 10:30:00,16.65,16.7,16.63,16.67,189200.0,11.2364,11.2702,11.2229,11.2499,189200.0
2012-01-04 10:40:00,16.66,16.75,16.65,16.74,178200.0,11.2432,11.3039,11.2364,11.2972,178200.0
2012-01-04 10:50:00,16.74,16.79,16.7,16.73,107600.0,11.2972,11.3309,11.2702,11.2904,107600.0
2012-01-04 11:00:00,16.74,16.8,16.73,16.78,151600.0,11.2972,11.3377,11.2904,11.3242,151600.0
2012-01-04 11:10:00,16.78,16.85,16.75,16.75,142000.0,11.3242,11.3714,11.3039,11.3039,142000.0
2012-01-04 11:20:00,16.75,16.76,16.71,16.73,83000.0,11.3039,11.3107,11.2769,11.2904,83000.0
2012-01-04 11:30:00,16.73,16.81,16.72,16.81,144200.0,11.2904,11.3444,11.2837,11.3444,144200.0
2012-01-04 11:40:00,16.81,16.83,16.78,16.83,151400.0,11.3444,11.3579,11.3242,11.3579,151400.0
2012-01-04 11:50:00,16.82,16.83,16.76,16.76,127400.0,11.3512,11.3579,11.3107,11.3107,127400.0
2012-01-04 12:00:00,16.77,16.85,16.76,16.84,216000.0,11.3174,11.3714,11.3107,11.3647,216000.0
2012-01-04 12:10:00,16.84,16.85,16.82,16.85,89600.0,11.3647,11.3714,11.3512,11.3714,89600.0
2012-01-04 12:20:00,16.85,16.85,16.77,16.78,90600.0,11.3714,11.3714,11.3174,11.3242,90600.0
2012-01-04 12:30:00,16.78,16.8,16.75,16.77,191000.0,11.3242,11.3377,11.3039,11.3174,191000.0
2012-01-04 12:40:00,16.77,16.8,16.75,16.77,186400.0,11.3174,11.3377,11.3039,11.3174,186400.0
2012-01-04 12:50:00,16.76,16.78,16.74,16.77,112000.0,11.3107,11.3242,11.2972,11.3174,112000.0
2012-01-04 13:00:00,16.77,16.77,16.68,16.69,70400.0,11.3174,11.3174,11.2567,11.2634,70400.0
2012-01-04 13:10:00,16.69,16.7,16.64,16.65,83200.0,11.2634,11.2702,11.2297,11.2364,83200.0
2012-01-04 13:20:00,16.64,16.65,16.63,16.64,90000.0,11.2297,11.2364,11.2229,11.2297,90000.0
2012-01-04 13:30:00,16.64,16.71,16.64,16.68,83200.0,11.2297,11.2769,11.2297,11.2567,83200.0
2012-01-04 13:40:00,16.68,16.74,16.68,16.73,68800.0,11.2567,11.2972,11.2567,11.2904,68800.0
2012-01-04 13:50:00,16.73,16.76,16.73,16.75,137200.0,11.2904,11.3107,11.2904,11.3039,137200.0
2012-01-04 14:00:00,16.74,16.8,16.74,16.78,140800.0,11.2972,11.3377,11.2972,11.3242,140800.0
2012-01-04 14:10:00,16.78,16.82,16.76,16.81,76000.0,11.3242,11.3512,11.3107,11.3444,76000.0
2012-01-04 14:20:00,16.81,16.82,16.79,16.81,55200.0,11.3444,11.3512,11.3309,11.3444,55200.0
2012-01-04 14:30:00,16.8,16.85,16.8,16.82,104400.0,11.3377,11.3714,11.3377,11.3512,104400.0
2012-01-04 14:40:00,16.82,16.85,16.82,16.84,101400.0,11.3512,11.3714,11.3512,11.3647,101400.0
2012-01-04 14:50:00,16.84,16.86,16.83,16.85,88600.0,11.3647,11.3782,11.3579,11.3714,88600.0
2012-01-04 15:00:00,16.84,16.85,16.83,16.84,92600.0,11.3647,11.3714,11.3579,11.3647,92600.0
2012-01-04 15:10:00,16.84,16.84,16.82,16.82,141200.0,11.3647,11.3647,11.3512,11.3512,141200.0
2012-01-04 15:20:00,16.83,16.84,16.82,16.84,191200.0,11.3579,11.3647,11.3512,11.3647,191200.0
2012-01-04 15:30:00,16.84,16.86,16.84,16.85,114000.0,11.3647,11.3782,11.3647,11.3714,114000.0
2012-01-04 15:40:00,16.86,16.89,16.85,16.86,190200.0,11.3782,11.3984,11.3714,11.3782,190200.0
2012-01-04 15:50:00,16.86,16.89,16.86,16.88,422400.0,11.3782,11.3984,11.3782,11.3917,422400.0
2012-01-05 09:30:00,16.53,16.57,16.36,16.43,501200.0,11.1555,11.1824,11.0407,11.088,501200.0
2012-01-05 09:40:00,16.45,16.45,16.09,16.22,417400.0,11.1015,11.1015,10.8585,10.9462,417400.0
2012-01-05 09:50:00,16.22,16.24,16.16,16.18,251800.0,10.9462,10.9597,10.9058,10.9192,251800.0
2012-01-05 10:00:00,16.17,16.18,15.98,16.01,577200.0,10.9125,10.9192,10.7843,10.8045,577200.0
2012-01-05 10:10:00,16.02,16.16,16.0,16.06,681800.0,10.8113,10.9058,10.7978,10.8383,681800.0
2012-01-05 10:20:00,16.06,16.07,15.88,15.88,378600.0,10.8383,10.845,10.7168,10.7168,378600.0
2012-01-05 10:30:00,15.88,15.92,15.81,15.83,530400.0,10.7168,10.7438,10.6696,10.683,530400.0
2012-01-05 10:40:00,15.83,15.83,15.72,15.74,241000.0,10.683,10.683,10.6088,10.6223,241000.0
2012-01-05 10:50:00,15.72,15.74,15.56,15.62,348600.0,10.6088,10.6223,10.5008,10.5413,348600.0
2012-01-05 11:00:00,15.62,15.63,15.54,15.56,344600.0,10.5413,10.5481,10.4873,10.5008,344600.0
2012-01-05 11:10:00,15.56,15.58,15.5,15.53,205600.0,10.5008,10.5143,10.4603,10.4806,205600.0
2012-01-05 11:20:00,15.54,15.73,15.53,15.68,600200.0,10.4873,10.6156,10.4806,10.5818,600200.0
2012-01-05 11:30:00,15.68,15.7,15.62,15.69,242800.0,10.5818,10.5953,10.5413,10.5886,242800.0
2012-01-05 11:40:00,15.68,15.7,15.59,15.63,189600.0,10.5818,10.5953,10.5211,10.5481,189600.0
2012-01-05 11:50:00,15.62,15.65,15.54,15.56,121600.0,10.5413,10.5616,10.4873,10.5008,121600.0
2012-01-05 12:00:00,15.56,15.62,15.55,15.62,85600.0,10.5008,10.5413,10.4941,10.5413,85600.0
2012-01-05 12:10:00,15.62,15.81,15.62,15.79,321200.0,10.5413,10.6696,10.5413,10.6561,321200.0
2012-01-05 12:20:00,15.78,15.83,15.72,15.81,247600.0,10.6493,10.683,10.6088,10.6696,247600.0
2012-01-05 12:30:00,15.8,15.87,15.79,15.87,278200.0,10.6628,10.71,10.6561,10.71,278200.0
2012-01-05 12:40:00,15.87,15.96,15.87,15.92,524000.0,10.71,10.7708,10.71,10.7438,524000.0
2012-01-05 12:50:00,15.92,15.93,15.86,15.9,141600.0,10.7438,10.7505,10.7033,10.7303,141600.0
2012-01-05 13:00:00,15.9,15.93,15.84,15.9,116600.0,10.7303,10.7505,10.6898,10.7303,116600.0
2012-01-05 13:10:00,15.9,15.96,15.88,15.96,92200.0,10.7303,10.7708,10.7168,10.7708,92200.0
2012-01-05 13:20:00,15.96,16.02,15.95,16.01,310800.0,10.7708,10.8113,10.764,10.8045,310800.0
2012-01-05 13:30:00,16.02,16.03,15.99,15.99,170400.0,10.8113,10.818,10.791,10.791,170400.0
2012-01-05 13:40:00,15.99,16.0,15.87,15.92,227400.0,10.791,10.7978,10.71,10.7438,227400.0
2012-01-05 13:50:00,15.92,15.92,15.84,15.86,130200.0,10.7438,10.7438,10.6898,10.7033,130200.0
2012-01-05 14:00:00,15.86,15.93,15.86,15.89,149600.0,10.7033,10.7505,10.7033,10.7235,149600.0
2012-01-05 14:10:00,15.89,15.97,15.88,15.93,235200.0,10.7235,10.7775,10.7168,10.7505,235200.0
2012-01-05 14:20:00,15.94,15.96,15.88,15.9,181400.0,10.7573,10.7708,10.7168,10.7303,181400.0
2012-01-05 14:30:00,15.9,15.95,15.81,15.86,280600.0,10.7303,10.764,10.6696,10.7033,280600.0
2012-01-05 14:40:00,15.86,15.93,15.84,15.93,98400.0,10.7033,10.7505,10.6898,10.7505,98400.0
2012-01-05 14:50:00,15.93,15.95,15.88,15.9,105200.0,10.7505,10.764,10.7168,10.7303,105200.0
2012-01-05 15:00:00,15.9,15.97,15.9,15.97,89000.0,10.7303,10.7775,10.7303,10.7775,89000.0
2012-01-05 15:10:00,15.97,15.99,15.92,15.95,159000.0,10.7775,10.791,10.7438,10.764,159000.0
2012-01-05 15:20:00,15.94,15.99,15.94,15.97,389800.0,10.7573,10.791,10.7573,10.7775,389800.0
2012-01-05 15:30:00,15.97,16.01,15.95,15.99,752600.0,10.7775,10.8045,10.764,10.791,752600.0
2012-01-05 15:40:00,15.99,16.02,15.94,15.94,268800.0,10.791,10.8113,10.7573,10.7573,268800.0
2012-01-05 15:50:00,15.94,15.98,15.92,15.95,345800.0,10.7573,10.7843,10.7438,10.764,345800.0
2012-01-06 09:30:00,15.99,16.02,15.96,15.99,365200.0,10.791,10.8113,10.7708,10.791,365200.0
2012-01-06 09:40:00,15.99,15.99,15.82,15.86,501000.0,10.791,10.791,10.6763,10.7033,501000.0
2012-01-06 09:50:00,15.84,15.85,15.74,15.75,299600.0,10.6898,10.6965,10.6223,10.6291,299600.0
2012-01-06 10:00:00,15.75,15.8,15.74,15.77,246000.0,10.6291,10.6628,10.6223,10.6426,246000.0
2012-01-06 10:10:00,15.78,15.85,15.75,15.75,251200.0,10.6493,10.6965,10.6291,10.6291,251200.0
2012-01-06 10:20:00,15.75,15.76,15.63,15.65,242800.0,10.6291,10.6358,10.5481,10.5616,242800.0
2012-01-06 10:30:00,15.65,15.74,15.59,15.69,388800.0,10.5616,10.6223,10.5211,10.5886,388800.0
2012-01-06 10:40:00,15.69,15.71,15.66,15.71,220400.0,10.5886,10.6021,10.5683,10.6021,220400.0
2012-01-06 10:50:00,15.71,15.74,15.68,15.69,257800.0,10.6021,10.6223,10.5818,10.5886,257800.0
2012-01-06 11:00:00,15.69,15.71,15.64,15.7,193400.0,10.5886,10.6021,10.5548,10.5953,193400.0
2012-01-06 11:10:00,15.69,15.72,15.61,15.69,153600.0,10.5886,10.6088,10.5346,10.5886,153600.0
2012-01-06 11:20:00,15.69,15.71,15.63,15.63,216200.0,10.5886,10.6021,10.5481,10.5481,216200.0
2012-01-06 11:30:00,15.63,15.65,15.59,15.59,202000.0,10.5481,10.5616,10.5211,10.5211,202000.0
2012-01-06 11:40:00,15.59,15.6,15.56,15.58,110400.0,10.5211,10.5278,10.5008,10.5143,110400.0
2012-01-06 11:50:00,15.58,15.63,15.57,15.61,93000.0,10.5143,10.5481,10.5076,10.5346,93000.0
2012-01-06 12:00:00,15.61,15.61,15.59,15.6,75600.0,10.5346,10.5346,10.5211,10.5278,75600.0
2012-01-06 12:10:00,15.6,15.61,15.6,15.61,130800.0,10.5278,10.5346,10.5278,10.5346,130800.0
2012-01-06 12:20:00,15.61,15.61,15.58,15.6,100400.0,10.5346,10.5346,10.5143,10.5278,100400.0
2012-01-06 12:30:00,15.61,15.68,15.61,15.65,97000.0,10.5346,10.5818,10.5346,10.5616,97000.0
2012-01-06 12:40:00,15.65,15.68,15.63,15.68,221800.0,10.5616,10.5818,10.5481,10.5818,221800.0
2012-01-06 12:50:00,15.67,15.75,15.67,15.72,328000.0,10.5751,10.6291,10.5751,10.6088,328000.0
2012-01-06 13:00:00,15.72,15.78,15.71,15.71,209800.0,10.6088,10.6493,10.6021,10.6021,209800.0
2012-01-06 13:10:00,15.71,15.72,15.69,15.71,93800.0,10.6021,10.6088,10.5886,10.6021,93800.0
2012-01-06 13:20:00,15.71,15.78,15.7,15.77,221000.0,10.6021,10.6493,10.5953,10.6426,221000.0
2012-01-06 13:30:00,15.76,15.77,15.73,15.75,60800.0,10.6358,10.6426,10.6156,10.6291,60800.0
2012-01-06 13:40:00,15.76,15.85,15.75,15.84,77600.0,10.6358,10.6965,10.6291,10.6898,77600.0
2012-01-06 13:50:00,15.84,15.9,15.82,15.85,115800.0,10.6898,10.7303,10.6763,10.6965,115800.0
2012-01-06 14:00:00,15.85,15.86,15.83,15.83,91800.0,10.6965,10.7033,10.683,10.683,91800.0
2012-01-06 14:10:00,15.83,15.83,15.79,15.79,90800.0,10.683,10.683,10.6561,10.6561,90800.0
2012-01-06 14:20:00,15.79,15.81,15.79,15.81,51600.0,10.6561,10.6696,10.6561,10.6696,51600.0
2012-01-06 14:30:00,15.81,15.81,15.78,15.79,102800.0,10.6696,10.6696,10.6493,10.6561,102800.0
2012-01-06 14:40:00,15.79,15.79,15.75,15.76,103600.0,10.6561,10.6561,10.6291,10.6358,103600.0
2012-01-06 14:50:00,15.76,15.79,15.76,15.77,148200.0,10.6358,10.6561,10.6358,10.6426,148200.0
2012-01-06 15:00:00,15.77,15.78,15.77,15.77,85600.0,10.6426,10.6493,10.6426,10.6426,85600.0
2012-01-06 15:10:00,15.77,15.8,15.77,15.8,157400.0,10.6426,10.6628,10.6426,10.6628,157400.0
2012-01-06 15:20:00,15.79,15.83,15.79,15.81,162200.0,10.6561,10.683,10.6561,10.6696,162200.0
2012-01-06 15:30:00,15.81,15.85,15.8,15.84,174200.0,10.6696,10.6965,10.6628,10.6898,174200.0
2012-01-06 15:40:00,15.84,15.88,15.81,15.83,251600.0,10.6898,10.7168,10.6696,10.683,251600.0
2012-01-06 15:50:00,15.83,15.84,15.8,15.83,318000.0,10.683,10.6898,10.6628,10.683,318000.0
2012-01-09 09:30:00,15.81,15.85,15.76,15.81,183800.0,10.6696,10.6965,10.6358,10.6696,183800.0
2012-01-09 09:40:00,15.81,15.82,15.71,15.77,174800.0,10.6696,10.6763,10.6021,10.6426,174800.0
2012-01-09 09:50:00,15.76,15.82,15.71,15.71,122400.0,10.6358,10.6763,10.6021,10.6021,122400.0
2012-01-09 10:00:00,15.71,15.73,15.65,15.72,89400.0,10.6021,10.6156,10.5616,10.6088,89400.0
2012-01-09 10:10:00,15.72,15.75,15.71,15.71,84600.0,10.6088,10.6291,10.6021,10.6021,84600.0
2012-01-09 10:20:00,15.71,15.72,15.68,15.68,63400.0,10.6021,10.6088,10.5818,10.5818,63400.0
2012-01-09 10:30:00,15.68,15.71,15.62,15.68,251400.0,10.5818,10.6021,10.5413,10.5818,251400.0
2012-01-09 10:40:00,15.69,15.71,15.67,15.67,132600.0,10.5886,10.6021,10.5751,10.5751,132600.0
2012-01-09 10:50:00,15.67,15.69,15.63,15.65,171000.0,10.5751,10.5886,10.5481,10.5616,171000.0
2012-01-09 11:00:00,15.65,15.67,15.59,15.61,213800.0,10.5616,10.5751,10.5211,10.5346,213800.0
2012-01-09 11:10:00,15.61,15.62,15.58,15.58,97800.0,10.5346,10.5413,10.5143,10.5143,97800.0
2012-01-09 11:20:00,15.59,15.59,15.56,15.56,183400.0,10.5211,10.5211,10.5008,10.5008,183400.0
2012-01-09 11:30:00,15.56,15.57,15.51,15.51,205000.0,10.5008,10.5076,10.4671,10.4671,205000.0
2012-01-09 11:40:00,15.51,15.51,15.43,15.43,219200.0,10.4671,10.4671,10.4131,10.4131,219200.0
2012-01-09 11:50:00,15.43,15.49,15.37,15.38,383600.0,10.4131,10.4536,10.3726,10.3794,383600.0
2012-01-09 12:00:00,15.38,15.4,15.24,15.24,374800.0,10.3794,10.3929,10.2849,10.2849,374800.0
2012-01-09 12:10:00,15.24,15.29,15.12,15.26,695200.0,10.2849,10.3186,10.2039,10.2984,695200.0
2012-01-09 12:20:00,15.28,15.3,15.13,15.21,345600.0,10.3119,10.3254,10.2106,10.2646,345600.0
2012-01-09 12:30:00,15.2,15.22,15.13,15.17,214600.0,10.2579,10.2714,10.2106,10.2376,214600.0
2012-01-09 12:40:00,15.16,15.21,15.14,15.19,512000.0,10.2309,10.2646,10.2174,10.2511,512000.0
2012-01-09 12:50:00,15.19,15.19,15.13,15.19,109000.0,10.2511,10.2511,10.2106,10.2511,109000.0
2012-01-09 13:00:00,15.19,15.26,15.18,15.21,218000.0,10.2511,10.2984,10.2444,10.2646,218000.0
2012-01-09 13:10:00,15.21,15.26,15.19,15.25,277800.0,10.2646,10.2984,10.2511,10.2916,277800.0
2012-01-09 13:20:00,15.25,15.3,15.23,15.24,198800.0,10.2916,10.3254,10.2781,10.2849,198800.0
2012-01-09 13:30:00,15.24,15.27,15.17,15.19,186600.0,10.2849,10.3051,10.2376,10.2511,186600.0
2012-01-09 13:40:00,15.18,15.23,15.15,15.21,152200.0,10.2444,10.2781,10.2241,10.2646,152200.0
2012-01-09 13:50:00,15.21,15.22,15.19,15.22,115200.0,10.2646,10.2714,10.2511,10.2714,115200.0
2012-01-09 14:00:00,15.22,15.28,15.22,15.24,177800.0,10.2714,10.3119,10.2714,10.2849,177800.0
2012-01-09 14:10:00,15.24,15.28,15.21,15.21,96800.0,10.2849,10.3119,10.2646,10.2646,96800.0
2012-01-09 14:20:00,15.21,15.23,15.21,15.22,49600.0,10.2646,10.2781,10.2646,10.2714,49600.0
2012-01-09 14:30:00,15.22,15.27,15.22,15.26,83200.0,10.2714,10.3051,10.2714,10.2984,83200.0
2012-01-09 14:40:00,15.27,15.31,15.26,15.31,338200.0,10.3051,10.3321,10.2984,10.3321,338200.0
2012-01-09 14:50:00,15.3,15.31,15.27,15.31,167600.0,10.3254,10.3321,10.3051,10.3321,167600.0
2012-01-09 15:00:00,15.3,15.36,15.3,15.35,218600.0,10.3254,10.3659,10.3254,10.3591,218600.0
2012-01-09 15:10:00,15.35,15.41,15.35,15.38,357600.0,10.3591,10.3996,10.3591,10.3794,357600.0
2012-01-09 15:20:00,15.38,15.44,15.37,15.44,212800.0,10.3794,10.4199,10.3726,10.4199,212800.0
2012-01-09 15:30:00,15.44,15.49,15.39,15.48,309200.0,10.4199,10.4536,10.3861,10.4468,309200.0
2012-01-09 15:40:00,15.48,15.54,15.45,15.45,562600.0,10.4468,10.4873,10.4266,10.4266,562600.0
2012-01-09 15:50:00,15.45,15.5,15.42,15.47,683200.0,10.4266,10.4603,10.4064,10.4401,683200.0
2012-01-10 09:30:00,15.76,15.76,15.61,15.63,374000.0,10.6358,10.6358,10.5346,10.5481,374000.0
2012-01-10 09:40:00,15.63,15.65,15.49,15.56,393600.0,10.5481,10.5616,10.4536,10.5008,393600.0
2012-01-10 09:50:00,15.56,15.66,15.53,15.65,165400.0,10.5008,10.5683,10.4806,10.5616,165400.0
2012-01-10 10:00:00,15.65,15.69,15.62,15.65,168600.0,10.5616,10.5886,10.5413,10.5616,168600.0
2012-01-10 10:10:00,15.65,15.71,15.63,15.71,96600.0,10.5616,10.6021,10.5481,10.6021,96600.0
2012-01-10 10:20:00,15.71,15.75,15.69,15.74,153600.0,10.6021,10.6291,10.5886,10.6223,153600.0
2012-01-10 10:30:00,15.74,15.78,15.74,15.78,113400.0,10.6223,10.6493,10.6223,10.6493,113400.0
2012-01-10 10:40:00,15.77,15.8,15.76,15.8,110800.0,10.6426,10.6628,10.6358,10.6628,110800.0
2012-01-10 10:50:00,15.8,15.87,15.79,15.84,142400.0,10.6628,10.71,10.6561,10.6898,142400.0
2012-01-10 11:00:00,15.85,15.85,15.76,15.76,90000.0,10.6965,10.6965,10.6358,10.6358,90000.0
2012-01-10 11:10:00,15.76,15.81,15.73,15.81,101600.0,10.6358,10.6696,10.6156,10.6696,101600.0
2012-01-10 11:20:00,15.81,15.84,15.81,15.81,52000.0,10.6696,10.6898,10.6696,10.6696,52000.0
2012-01-10 11:30:00,15.81,15.84,15.8,15.81,54200.0,10.6696,10.6898,10.6628,10.6696,54200.0
2012-01-10 11:40:00,15.8,15.81,15.74,15.76,100600.0,10.6628,10.6696,10.6223,10.6358,100600.0
2012-01-10 11:50:00,15.75,15.78,15.73,15.74,116400.0,10.6291,10.6493,10.6156,10.6223,116400.0
2012-01-10 12:00:00,15.74,15.77,15.74,15.77,87800.0,10.6223,10.6426,10.6223,10.6426,87800.0
2012-01-10 12:10:00,15.77,15.8,15.77,15.78,142600.0,10.6426,10.6628,10.6426,10.6493,142600.0
2012-01-10 12:20:00,15.78,15.8,15.77,15.79,202200.0,10.6493,10.6628,10.6426,10.6561,202200.0
2012-01-10 12:30:00,15.8,15.81,15.79,15.81,105800.0,10.6628,10.6696,10.6561,10.6696,105800.0
2012-01-10 12:40:00,15.81,15.81,15.8,15.81,70600.0,10.6696,10.6696,10.6628,10.6696,70600.0
2012-01-10 12:50:00,15.81,15.85,15.81,15.85,63600.0,10.6696,10.6965,10.6696,10.6965,63600.0
2012-01-10 13:00:00,15.85,15.86,15.83,15.84,78200.0,10.6965,10.7033,10.683,10.6898,78200.0
2012-01-10 13:10:00,15.84,15.84,15.77,15.83,88800.0,10.6898,10.6898,10.6426,10.683,88800.0
2012-01-10 13:20:00,15.83,15.83,15.81,15.83,79400.0,10.683,10.683,10.6696,10.683,79400.0
2012-01-10 13:30:00,15.82,15.88,15.81,15.87,132000.0,10.6763,10.7168,10.6696,10.71,132000.0
2012-01-10 13:40:00,15.87,15.9,15.86,15.87,62800.0,10.71,10.7303,10.7033,10.71,62800.0
2012-01-10 13:50:00,15.87,15.89,15.85,15.89,90600.0,10.71,10.7235,10.6965,10.7235,90600.0
2012-01-10 14:00:00,15.89,15.89,15.85,15.85,238400.0,10.7235,10.7235,10.6965,10.6965,238400.0
2012-01-10 14:10:00,15.86,15.86,15.83,15.86,63000.0,10.7033,10.7033,10.683,10.7033,63000.0
2012-01-10 14:20:00,15.86,15.86,15.86,15.86,70400.0,10.7033,10.7033,10.7033,10.7033,70400.0
2012-01-10 14:30:00,15.86,15.93,15.86,15.91,163800.0,10.7033,10.7505,10.7033,10.737,163800.0
2012-01-10 14:40:00,15.91,15.94,15.9,15.92,134800.0,10.737,10.7573,10.7303,10.7438,134800.0
2012-01-10 14:50:00,15.92,15.93,15.88,15.88,116000.0,10.7438,10.7505,10.7168,10.7168,116000.0
2012-01-10 15:00:00,15.88,15.9,15.87,15.9,95000.0,10.7168,10.7303,10.71,10.7303,95000.0
2012-01-10 15:10:00,15.9,15.92,15.9,15.9,236400.0,10.7303,10.7438,10.7303,10.7303,236400.0
2012-01-10 15:20:00,15.9,15.9,15.89,15.9,109400.0,10.7303,10.7303,10.7235,10.7303,109400.0
2012-01-10 15:30:00,15.9,15.9,15.88,15.9,182800.0,10.7303,10.7303,10.7168,10.7303,182800.0
2012-01-10 15:40:00,15.9,15.9,15.89,15.9,317200.0,10.7303,10.7303,10.7235,10.7303,317200.0
2012-01-10 15:50:00,15.89,15.93,15.89,15.92,558800.0,10.7235,10.7505,10.7235,10.7438,558800.0
2012-01-11 09:30:00,15.79,16.05,15.54,16.0,1207600.0,10.6561,10.8315,10.4873,10.7978,1207600.0
2012-01-11 09:40:00,16.0,16.09,15.97,16.06,964000.0,10.7978,10.8585,10.7775,10.8383,964000.0
2012-01-11 09:50:00,16.06,16.11,15.96,15.98,816200.0,10.8383,10.872,10.7708,10.7843,816200.0
2012-01-11 10:00:00,15.98,16.07,15.95,16.06,473000.0,10.7843,10.845,10.764,10.8383,473000.0
2012-01-11 10:10:00,16.06,16.1,15.99,15.99,213400.0,10.8383,10.8653,10.791,10.791,213400.0
2012-01-11 10:20:00,15.99,16.18,15.99,16.17,481400.0,10.791,10.9192,10.791,10.9125,481400.0
2012-01-11 10:30:00,16.15,16.18,16.09,16.1,303800.0,10.899,10.9192,10.8585,10.8653,303800.0
2012-01-11 10:40:00,16.1,16.14,16.07,16.13,268200.0,10.8653,10.8923,10.845,10.8855,268200.0
2012-01-11 10:50:00,16.13,16.3,16.13,16.19,483200.0,10.8855,11.0002,10.8855,10.926,483200.0
2012-01-11 11:00:00,16.19,16.32,16.15,16.25,325800.0,10.926,11.0137,10.899,10.9665,325800.0
2012-01-11 11:10:00,16.24,16.28,16.24,16.25,108600.0,10.9597,10.9867,10.9597,10.9665,108600.0
2012-01-11 11:20:00,16.24,16.25,16.17,16.23,138600.0,10.9597,10.9665,10.9125,10.953,138600.0
2012-01-11 11:30:00,16.23,16.27,16.2,16.21,240200.0,10.953,10.98,10.9327,10.9395,240200.0
2012-01-11 11:40:00,16.22,16.26,16.17,16.24,150400.0,10.9462,10.9732,10.9125,10.9597,150400.0
2012-01-11 11:50:00,16.24,16.25,16.2,16.2,80400.0,10.9597,10.9665,10.9327,10.9327,80400.0
2012-01-11 12:00:00,16.19,16.25,16.18,16.24,102600.0,10.926,10.9665,10.9192,10.9597,102600.0
2012-01-11 12:10:00,16.24,16.25,16.24,16.24,86000.0,10.9597,10.9665,10.9597,10.9597,86000.0
2012-01-11 12:20:00,16.24,16.28,16.24,16.28,135400.0,10.9597,10.9867,10.9597,10.9867,135400.0
2012-01-11 12:30:00,16.28,16.28,16.24,16.27,70200.0,10.9867,10.9867,10.9597,10.98,70200.0
2012-01-11 12:40:00,16.27,16.31,16.26,16.29,72200.0,10.98,11.007,10.9732,10.9935,72200.0
2012-01-11 12:50:00,16.28,16.32,16.28,16.31,149800.0,10.9867,11.0137,10.9867,11.007,149800.0
2012-01-11 13:00:00,16.31,16.33,16.3,16.32,94600.0,11.007,11.0205,11.0002,11.0137,94600.0
2012-01-11 13:10:00,16.32,16.38,16.28,16.34,189400.0,11.0137,11.0542,10.9867,11.0272,189400.0
2012-01-11 13:20:00,16.34,16.36,16.28,16.31,113200.0,11.0272,11.0407,10.9867,11.007,113200.0
2012-01-11 13:30:00,16.31,16.35,16.27,16.31,102200.0,11.007,11.034,10.98,11.007,102200.0
2012-01-11 13:40:00,16.31,16.36,16.31,16.36,92600.0,11.007,11.0407,11.007,11.0407,92600.0
2012-01-11 13:50:00,16.36,16.41,16.34,16.34,227000.0,11.0407,11.0745,11.0272,11.0272,227000.0
2012-01-11 14:00:00,16.34,16.35,16.29,16.32,88400.0,11.0272,11.034,10.9935,11.0137,88400.0
2012-01-11 14:10:00,16.32,16.32,16.27,16.32,192400.0,11.0137,11.0137,10.98,11.0137,192400.0
2012-01-11 14:20:00,16.32,16.54,16.31,16.49,506600.0,11.0137,11.1622,11.007,11.1285,506600.0
2012-01-11 14:30:00,16.49,16.49,16.42,16.45,192000.0,11.1285,11.1285,11.0812,11.1015,192000.0
2012-01-11 14:40:00,16.45,16.48,16.42,16.43,214400.0,11.1015,11.1217,11.0812,11.088,214400.0
2012-01-11 14:50:00,16.43,16.43,16.39,16.41,100400.0,11.088,11.088,11.061,11.0745,100400.0
2012-01-11 15:00:00,16.41,16.41,16.38,16.39,176800.0,11.0745,11.0745,11.0542,11.061,176800.0
2012-01-11 15:10:00,16.39,16.4,16.39,16.4,122800.0,11.061,11.0677,11.061,11.0677,122800.0
2012-01-11 15:20:00,16.4,16.45,16.4,16.42,228200.0,11.0677,11.1015,11.0677,11.0812,228200.0
2012-01-11 15:30:00,16.42,16.46,16.41,16.44,386800.0,11.0812,11.1082,11.0745,11.0947,386800.0
2012-01-11 15:40:00,16.44,16.44,16.4,16.43,309400.0,11.0947,11.0947,11.0677,11.088,309400.0
2012-01-11 15:50:00,16.43,16.46,16.43,16.45,687600.0,11.088,11.1082,11.088,11.1015,687600.0
2012-01-12 09:30:00,16.48,16.55,16.4,16.5,236000.0,11.1217,11.1689,11.0677,11.1352,236000.0
2012-01-12 09:40:00,16.5,16.55,16.43,16.53,179400.0,11.1352,11.1689,11.088,11.1555,179400.0
2012-01-12 09:50:00,16.53,16.64,16.52,16.64,176200.0,11.1555,11.2297,11.1487,11.2297,176200.0
2012-01-12 10:00:00,16.64,16.65,16.6,16.63,259000.0,11.2297,11.2364,11.2027,11.2229,259000.0
2012-01-12 10:10:00,16.63,16.67,16.59,16.65,236800.0,11.2229,11.2499,11.1959,11.2364,236800.0
2012-01-12 10:20:00,16.65,16.67,16.6,16.65,124800.0,11.2364,11.2499,11.2027,11.2364,124800.0
2012-01-12 10:30:00,16.64,16.65,16.6,16.63,136800.0,11.2297,11.2364,11.2027,11.2229,136800.0
2012-01-12 10:40:00,16.63,16.63,16.51,16.53,106600.0,11.2229,11.2229,11.142,11.1555,106600.0
2012-01-12 10:50:00,16.53,16.58,16.5,16.55,60600.0,11.1555,11.1892,11.1352,11.1689,60600.0
2012-01-12 11:00:00,16.56,16.56,16.45,16.46,121800.0,11.1757,11.1757,11.1015,11.1082,121800.0
2012-01-12 11:10:00,16.46,16.5,16.45,16.5,87400.0,11.1082,11.1352,11.1015,11.1352,87400.0
2012-01-12 11:20:00,16.5,16.5,16.43,16.44,101200.0,11.1352,11.1352,11.088,11.0947,101200.0
2012-01-12 11:30:00,16.44,16.5,16.42,16.49,80400.0,11.0947,11.1352,11.0812,11.1285,80400.0
2012-01-12 11:40:00,16.49,16.5,16.41,16.42,66200.0,11.1285,11.1352,11.0745,11.0812,66200.0
2012-01-12 11:50:00,16.41,16.42,16.33,16.35,94200.0,11.0745,11.0812,11.0205,11.034,94200.0
2012-01-12 12:00:00,16.35,16.36,16.35,16.35,38600.0,11.034,11.0407,11.034,11.034,38600.0
2012-01-12 12:10:00,16.35,16.36,16.32,16.35,175400.0,11.034,11.0407,11.0137,11.034,175400.0
2012-01-12 12:20:00,16.35,16.38,16.35,16.38,39000.0,11.034,11.0542,11.034,11.0542,39000.0
2012-01-12 12:30:00,16.38,16.38,16.37,16.38,30200.0,11.0542,11.0542,11.0475,11.0542,30200.0
2012-01-12 12:40:00,16.38,16.46,16.38,16.46,134200.0,11.0542,11.1082,11.0542,11.1082,134200.0
2012-01-12 12:50:00,16.46,16.48,16.43,16.47,80600.0,11.1082,11.1217,11.088,11.115,80600.0
2012-01-12 13:00:00,16.47,16.5,16.46,16.49,58000.0,11.115,11.1352,11.1082,11.1285,58000.0
2012-01-12 13:10:00,16.49,16.5,16.48,16.5,186200.0,11.1285,11.1352,11.1217,11.1352,186200.0
2012-01-12 13:20:00,16.5,16.5,16.48,16.48,51800.0,11.1352,11.1352,11.1217,11.1217,51800.0
2012-01-12 13:30:00,16.48,16.5,16.44,16.45,63800.0,11.1217,11.1352,11.0947,11.1015,63800.0
2012-01-12 13:40:00,16.45,16.49,16.43,16.48,78600.0,11.1015,11.1285,11.088,11.1217,78600.0
2012-01-12 13:50:00,16.48,16.48,16.47,16.48,54800.0,11.1217,11.1217,11.115,11.1217,54800.0
2012-01-12 14:00:00,16.48,16.48,16.43,16.43,114400.0,11.1217,11.1217,11.088,11.088,114400.0
2012-01-12 14:10:00,16.43,16.43,16.29,16.29,311800.0,11.088,11.088,10.9935,10.9935,311800.0
2012-01-12 14:20:00,16.29,16.33,16.25,16.31,174800.0,10.9935,11.0205,10.9665,11.007,174800.0
2012-01-12 14:30:00,16.3,16.33,16.3,16.31,92600.0,11.0002,11.0205,11.0002,11.007,92600.0
2012-01-12 14:40:00,16.31,16.33,16.31,16.32,374600.0,11.007,11.0205,11.007,11.0137,374600.0
2012-01-12 14:50:00,16.33,16.33,16.31,16.31,145200.0,11.0205,11.0205,11.007,11.007,145200.0
2012-01-12 15:00:00,16.31,16.31,16.26,16.27,269800.0,11.007,11.007,10.9732,10.98,269800.0
2012-01-12 15:10:00,16.28,16.31,16.25,16.31,187800.0,10.9867,11.007,10.9665,11.007,187800.0
2012-01-12 15:20:00,16.31,16.31,16.28,16.3,149000.0,11.007,11.007,10.9867,11.0002,149000.0
2012-01-12 15:30:00,16.3,16.33,16.28,16.33,125000.0,11.0002,11.0205,10.9867,11.0205,125000.0
2012-01-12 15:40:00,16.33,16.34,16.31,16.33,157800.0,11.0205,11.0272,11.007,11.0205,157800.0
2012-01-12 15:50:00,16.33,16.33,16.31,16.31,206800.0,11.0205,11.0205,11.007,11.007,206800.0
2012-01-13 09:30:00,16.25,16.32,16.23,16.26,293600.0,10.9665,11.0137,10.953,10.9732,293600.0
2012-01-13 09:40:00,16.26,16.36,16.17,16.29,268200.0,10.9732,11.0407,10.9125,10.9935,268200.0
2012-01-13 09:50:00,16.3,16.32,16.24,16.27,216600.0,11.0002,11.0137,10.9597,10.98,216600.0
2012-01-13 10:00:00,16.26,16.3,16.22,16.24,175000.0,10.9732,11.0002,10.9462,10.9597,175000.0
2012-01-13 10:10:00,16.24,16.32,16.22,16.27,172200.0,10.9597,11.0137,10.9462,10.98,172200.0
2012-01-13 10:20:00,16.26,16.54,16.24,16.52,415600.0,10.9732,11.1622,10.9597,11.1487,415600.0
2012-01-13 10:30:00,16.51,16.6,16.4,16.44,276800.0,11.142,11.2027,11.0677,11.0947,276800.0
2012-01-13 10:40:00,16.45,16.65,16.44,16.56,311400.0,11.1015,11.2364,11.0947,11.1757,311400.0
2012-01-13 10:50:00,16.56,16.58,16.53,16.54,100400.0,11.1757,11.1892,11.1555,11.1622,100400.0
2012-01-13 11:00:00,16.54,16.55,16.5,16.51,101200.0,11.1622,11.1689,11.1352,11.142,101200.0
2012-01-13 11:10:00,16.51,16.56,16.5,16.53,82200.0,11.142,11.1757,11.1352,11.1555,82200.0
2012-01-13 11:20:00,16.53,16.55,16.51,16.54,94600.0,11.1555,11.1689,11.142,11.1622,94600.0
2012-01-13 11:30:00,16.53,16.56,16.52,16.53,66000.0,11.1555,11.1757,11.1487,11.1555,66000.0
2012-01-13 11:40:00,16.53,16.53,16.52,16.53,57400.0,11.1555,11.1555,11.1487,11.1555,57400.0
2012-01-13 11:50:00,16.53,16.58,16.53,16.53,88400.0,11.1555,11.1892,11.1555,11.1555,88400.0
2012-01-13 12:00:00,16.53,16.53,16.49,16.5,107800.0,11.1555,11.1555,11.1285,11.1352,107800.0
2012-01-13 12:10:00,16.5,16.5,16.38,16.43,98600.0,11.1352,11.1352,11.0542,11.088,98600.0
2012-01-13 12:20:00,16.44,16.45,16.4,16.44,149000.0,11.0947,11.1015,11.0677,11.0947,149000.0
2012-01-13 12:30:00,16.43,16.47,16.39,16.43,75000.0,11.088,11.115,11.061,11.088,75000.0
2012-01-13 12:40:00,16.43,16.44,16.34,16.34,49400.0,11.088,11.0947,11.0272,11.0272,49400.0
2012-01-13 12:50:00,16.35,16.4,16.32,16.36,62800.0,11.034,11.0677,11.0137,11.0407,62800.0
2012-01-13 13:00:00,16.36,16.38,16.28,16.28,85600.0,11.0407,11.0542,10.9867,10.9867,85600.0
2012-01-13 13:10:00,16.28,16.3,16.25,16.27,63400.0,10.9867,11.0002,10.9665,10.98,63400.0
2012-01-13 13:20:00,16.27,16.32,16.25,16.28,78000.0,10.98,11.0137,10.9665,10.9867,78000.0
2012-01-13 13:30:00,16.27,16.28,16.25,16.25,55200.0,10.98,10.9867,10.9665,10.9665,55200.0
2012-01-13 13:40:00,16.25,16.29,16.25,16.29,46800.0,10.9665,10.9935,10.9665,10.9935,46800.0
2012-01-13 13:50:00,16.29,16.35,16.29,16.34,97800.0,10.9935,11.034,10.9935,11.0272,97800.0
2012-01-13 14:00:00,16.35,16.35,16.29,16.31,80000.0,11.034,11.034,10.9935,11.007,80000.0
2012-01-13 14:10:00,16.3,16.31,16.25,16.27,94800.0,11.0002,11.007,10.9665,10.98,94800.0
2012-01-13 14:20:00,16.28,16.32,16.28,16.32,60000.0,10.9867,11.0137,10.9867,11.0137,60000.0
2012-01-13 14:30:00,16.32,16.37,16.31,16.37,193000.0,11.0137,11.0475,11.007,11.0475,193000.0
2012-01-13 14:40:00,16.36,16.39,16.34,16.38,119600.0,11.0407,11.061,11.0272,11.0542,119600.0
2012-01-13 14:50:00,16.38,16.45,16.38,16.43,158000.0,11.0542,11.1015,11.0542,11.088,158000.0
2012-01-13 15:00:00,16.43,16.48,16.4,16.48,141800.0,11.088,11.1217,11.0677,11.1217,141800.0
2012-01-13 15:10:00,16.48,16.5,16.46,16.46,90000.0,11.1217,11.1352,11.1082,11.1082,90000.0
2012-01-13 15:20:00,16.46,16.52,16.42,16.52,138600.0,11.1082,11.1487,11.0812,11.1487,138600.0
2012-01-13 15:30:00,16.52,16.59,16.52,16.55,178600.0,11.1487,11.1959,11.1487,11.1689,178600.0
2012-01-13 15:40:00,16.56,16.58,16.52,16.55,180200.0,11.1757,11.1892,11.1487,11.1689,180200.0
2012-01-13 15:50:00,16.54,16.55,16.48,16.53,562200.0,11.1622,11.1689,11.1217,11.1555,562200.0
2012-01-17 09:30:00,16.72,16.73,16.47,16.55,302600.0,11.2837,11.2904,11.115,11.1689,302600.0
2012-01-17 09:40:00,16.55,16.66,16.55,16.61,149800.0,11.1689,11.2432,11.1689,11.2094,149800.0
2012-01-17 09:50:00,16.61,16.64,16.53,16.56,97200.0,11.2094,11.2297,11.1555,11.1757,97200.0
2012-01-17 10:00:00,16.57,16.6,16.5,16.58,46800.0,11.1824,11.2027,11.1352,11.1892,46800.0
2012-01-17 10:10:00,16.59,16.61,16.57,16.59,81000.0,11.1959,11.2094,11.1824,11.1959,81000.0
2012-01-17 10:20:00,16.59,16.65,16.55,16.63,117400.0,11.1959,11.2364,11.1689,11.2229,117400.0
2012-01-17 10:30:00,16.63,16.65,16.58,16.61,105600.0,11.2229,11.2364,11.1892,11.2094,105600.0
2012-01-17 10:40:00,16.62,16.64,16.61,16.62,60400.0,11.2162,11.2297,11.2094,11.2162,60400.0
2012-01-17 10:50:00,16.61,16.68,16.61,16.68,78000.0,11.2094,11.2567,11.2094,11.2567,78000.0
2012-01-17 11:00:00,16.68,16.74,16.67,16.71,105000.0,11.2567,11.2972,11.2499,11.2769,105000.0
2012-01-17 11:10:00,16.71,16.75,16.69,16.75,126400.0,11.2769,11.3039,11.2634,11.3039,126400.0
2012-01-17 11:20:00,16.75,16.75,16.73,16.74,102800.0,11.3039,11.3039,11.2904,11.2972,102800.0
2012-01-17 11:30:00,16.75,16.82,16.75,16.82,62400.0,11.3039,11.3512,11.3039,11.3512,62400.0
2012-01-17 11:40:00,16.82,16.85,16.8,16.84,75800.0,11.3512,11.3714,11.3377,11.3647,75800.0
2012-01-17 11:50:00,16.84,16.86,16.82,16.84,51000.0,11.3647,11.3782,11.3512,11.3647,51000.0
2012-01-17 12:00:00,16.84,16.88,16.84,16.88,98800.0,11.3647,11.3917,11.3647,11.3917,98800.0
2012-01-17 12:10:00,16.88,16.94,16.88,16.93,126200.0,11.3917,11.4321,11.3917,11.4254,126200.0
2012-01-17 12:20:00,16.93,16.98,16.9,16.9,160400.0,11.4254,11.4591,11.4051,11.4051,160400.0
2012-01-17 12:30:00,16.9,16.9,16.84,16.86,101400.0,11.4051,11.4051,11.3647,11.3782,101400.0
2012-01-17 12:40:00,16.86,16.91,16.86,16.91,62200.0,11.3782,11.4119,11.3782,11.4119,62200.0
2012-01-17 12:50:00,16.91,16.91,16.87,16.88,84200.0,11.4119,11.4119,11.3849,11.3917,84200.0
2012-01-17 13:00:00,16.88,16.9,16.86,16.9,43000.0,11.3917,11.4051,11.3782,11.4051,43000.0
2012-01-17 13:10:00,16.89,16.93,16.89,16.92,28600.0,11.3984,11.4254,11.3984,11.4186,28600.0
2012-01-17 13:20:00,16.92,16.95,16.9,16.93,68000.0,11.4186,11.4389,11.4051,11.4254,68000.0
2012-01-17 13:30:00,16.94,16.94,16.91,16.93,62000.0,11.4321,11.4321,11.4119,11.4254,62000.0
2012-01-17 13:40:00,16.92,16.93,16.91,16.92,68200.0,11.4186,11.4254,11.4119,11.4186,68200.0
2012-01-17 13:50:00,16.92,16.95,16.92,16.93,82600.0,11.4186,11.4389,11.4186,11.4254,82600.0
2012-01-17 14:00:00,16.93,16.93,16.89,16.92,86000.0,11.4254,11.4254,11.3984,11.4186,86000.0
2012-01-17 14:10:00,16.92,16.92,16.86,16.87,198800.0,11.4186,11.4186,11.3782,11.3849,198800.0
2012-01-17 14:20:00,16.88,16.92,16.87,16.92,122400.0,11.3917,11.4186,11.3849,11.4186,122400.0
2012-01-17 14:30:00,16.91,16.92,16.88,16.88,65400.0,11.4119,11.4186,11.3917,11.3917,65400.0
2012-01-17 14:40:00,16.89,16.89,16.82,16.82,62200.0,11.3984,11.3984,11.3512,11.3512,62200.0
2012-01-17 14:50:00,16.82,16.83,16.8,16.81,87200.0,11.3512,11.3579,11.3377,11.3444,87200.0
2012-01-17 15:00:00,16.81,16.81,16.74,16.75,128800.0,11.3444,11.3444,11.2972,11.3039,128800.0
2012-01-17 15:10:00,16.74,16.75,16.71,16.71,96200.0,11.2972,11.3039,11.2769,11.2769,96200.0
2012-01-17 15:20:00,16.71,16.74,16.71,16.73,64400.0,11.2769,11.2972,11.2769,11.2904,64400.0
2012-01-17 15:30:00,16.73,16.73,16.71,16.72,86000.0,11.2904,11.2904,11.2769,11.2837,86000.0
2012-01-17 15:40:00,16.72,16.77,16.72,16.77,185600.0,11.2837,11.3174,11.2837,11.3174,185600.0
2012-01-17 15:50:00,16.77,16.78,16.73,16.75,390600.0,11.3174,11.3242,11.2904,11.3039,390600.0
2012-01-18 09:30:00,16.72,17.0,16.6,16.86,492000.0,11.2837,11.4726,11.2027,11.3782,492000.0
2012-01-18 09:40:00,16.86,17.08,16.86,17.07,232400.0,11.3782,11.5266,11.3782,11.5199,232400.0
2012-01-18 09:50:00,17.05,17.43,17.05,17.42,530600.0,11.5064,11.7628,11.5064,11.7561,530600.0
2012-01-18 10:00:00,17.42,17.43,17.25,17.25,166000.0,11.7561,11.7628,11.6414,11.6414,166000.0
2012-01-18 10:10:00,17.25,17.28,17.16,17.17,171400.0,11.6414,11.6616,11.5806,11.5874,171400.0
2012-01-18 10:20:00,17.17,17.38,17.17,17.36,138400.0,11.5874,11.7291,11.5874,11.7156,138400.0
2012-01-18 10:30:00,17.36,17.43,17.35,17.38,271400.0,11.7156,11.7628,11.7088,11.7291,271400.0
2012-01-18 10:40:00,17.39,17.48,17.33,17.45,237600.0,11.7358,11.7966,11.6953,11.7763,237600.0
2012-01-18 10:50:00,17.45,17.48,17.4,17.44,95400.0,11.7763,11.7966,11.7426,11.7696,95400.0
2012-01-18 11:00:00,17.43,17.46,17.4,17.43,84400.0,11.7628,11.7831,11.7426,11.7628,84400.0
2012-01-18 11:10:00,17.43,17.45,17.39,17.41,119400.0,11.7628,11.7763,11.7358,11.7493,119400.0
2012-01-18 11:20:00,17.41,17.43,17.34,17.35,174600.0,11.7493,11.7628,11.7021,11.7088,174600.0
2012-01-18 11:30:00,17.35,17.43,17.33,17.39,193400.0,11.7088,11.7628,11.6953,11.7358,193400.0
2012-01-18 11:40:00,17.36,17.52,17.32,17.5,316000.0,11.7156,11.8236,11.6886,11.8101,316000.0
2012-01-18 11:50:00,17.5,17.57,17.49,17.55,278400.0,11.8101,11.8573,11.8033,11.8438,278400.0
2012-01-18 12:00:00,17.54,17.56,17.5,17.55,75400.0,11.8371,11.8506,11.8101,11.8438,75400.0
2012-01-18 12:10:00,17.54,17.58,17.52,17.52,51000.0,11.8371,11.8641,11.8236,11.8236,51000.0
2012-01-18 12:20:00,17.52,17.64,17.52,17.63,105800.0,11.8236,11.9045,11.8236,11.8978,105800.0
2012-01-18 12:30:00,17.63,17.69,17.6,17.68,147800.0,11.8978,11.9383,11.8776,11.9315,147800.0
2012-01-18 12:40:00,17.68,17.73,17.65,17.71,109600.0,11.9315,11.9653,11.9113,11.9518,109600.0
2012-01-18 12:50:00,17.69,17.74,17.66,17.73,83800.0,11.9383,11.972,11.918,11.9653,83800.0
2012-01-18 13:00:00,17.73,17.74,17.67,17.69,112400.0,11.9653,11.972,11.9248,11.9383,112400.0
2012-01-18 13:10:00,17.69,17.73,17.66,17.69,127000.0,11.9383,11.9653,11.918,11.9383,127000.0
2012-01-18 13:20:00,17.69,17.72,17.68,17.68,214400.0,11.9383,11.9585,11.9315,11.9315,214400.0
2012-01-18 13:30:00,17.68,17.7,17.67,17.69,80200.0,11.9315,11.945,11.9248,11.9383,80200.0
2012-01-18 13:40:00,17.69,17.71,17.67,17.71,87200.0,11.9383,11.9518,11.9248,11.9518,87200.0
2012-01-18 13:50:00,17.71,17.73,17.67,17.67,87000.0,11.9518,11.9653,11.9248,11.9248,87000.0
2012-01-18 14:00:00,17.68,17.83,17.68,17.8,234200.0,11.9315,12.0328,11.9315,12.0125,234200.0
2012-01-18 14:10:00,17.8,17.84,17.79,17.82,219200.0,12.0125,12.0395,12.0058,12.026,219200.0
2012-01-18 14:20:00,17.84,17.85,17.75,17.77,303600.0,12.0395,12.0463,11.9788,11.9923,303600.0
2012-01-18 14:30:00,17.76,17.79,17.74,17.79,109000.0,11.9855,12.0058,11.972,12.0058,109000.0
2012-01-18 14:40:00,17.79,17.81,17.77,17.8,149000.0,12.0058,12.0193,11.9923,12.0125,149000.0
2012-01-18 14:50:00,17.79,17.8,17.77,17.79,98800.0,12.0058,12.0125,11.9923,12.0058,98800.0
2012-01-18 15:00:00,17.8,17.82,17.78,17.81,195000.0,12.0125,12.026,11.999,12.0193,195000.0
2012-01-18 15:10:00,17.8,17.83,17.76,17.77,254200.0,12.0125,12.0328,11.9855,11.9923,254200.0
2012-01-18 15:20:00,17.77,17.77,17.71,17.71,191600.0,11.9923,11.9923,11.9518,11.9518,191600.0
2012-01-18 15:30:00,17.71,17.73,17.68,17.69,145600.0,11.9518,11.9653,11.9315,11.9383,145600.0
2012-01-18 15:40:00,17.68,17.75,17.67,17.67,264600.0,11.9315,11.9788,11.9248,11.9248,264600.0
2012-01-18 15:50:00,17.67,17.74,17.67,17.73,533400.0,11.9248,11.972,11.9248,11.9653,533400.0
2012-01-19 09:30:00,17.84,18.05,17.78,17.97,453400.0,12.0395,12.1812,11.999,12.1273,453400.0
2012-01-19 09:40:00,17.98,18.0,17.95,17.97,236400.0,12.134,12.1475,12.1138,12.1273,236400.0
2012-01-19 09:50:00,17.97,18.01,17.93,17.99,182000.0,12.1273,12.1542,12.1003,12.1407,182000.0
2012-01-19 10:00:00,17.97,17.97,17.74,17.75,427800.0,12.1273,12.1273,11.972,11.9788,427800.0
2012-01-19 10:10:00,17.75,17.76,17.54,17.57,336600.0,11.9788,11.9855,11.8371,11.8573,336600.0
2012-01-19 10:20:00,17.57,17.75,17.56,17.69,166000.0,11.8573,11.9788,11.8506,11.9383,166000.0
2012-01-19 10:30:00,17.69,17.84,17.66,17.79,284200.0,11.9383,12.0395,11.918,12.0058,284200.0
2012-01-19 10:40:00,17.8,17.88,17.76,17.84,178600.0,12.0125,12.0665,11.9855,12.0395,178600.0
2012-01-19 10:50:00,17.84,17.85,17.75,17.75,92600.0,12.0395,12.0463,11.9788,11.9788,92600.0
2012-01-19 11:00:00,17.75,17.78,17.73,17.78,127800.0,11.9788,11.999,11.9653,11.999,127800.0
2012-01-19 11:10:00,17.78,17.82,17.75,17.81,101400.0,11.999,12.026,11.9788,12.0193,101400.0
2012-01-19 11:20:00,17.81,17.92,17.81,17.91,48000.0,12.0193,12.0935,12.0193,12.0868,48000.0
2012-01-19 11:30:00,17.9,17.98,17.89,17.91,112600.0,12.08,12.134,12.0733,12.0868,112600.0
2012-01-19 11:40:00,17.91,17.96,17.89,17.93,233000.0,12.0868,12.1205,12.0733,12.1003,233000.0
2012-01-19 11:50:00,17.93,17.98,17.91,17.98,72800.0,12.1003,12.134,12.0868,12.134,72800.0
2012-01-19 12:00:00,17.98,18.0,17.96,17.98,130000.0,12.134,12.1475,12.1205,12.134,130000.0
2012-01-19 12:10:00,17.98,18.03,17.94,17.99,251000.0,12.134,12.1677,12.107,12.1407,251000.0
2012-01-19 12:20:00,17.99,18.02,17.98,17.99,102000.0,12.1407,12.161,12.134,12.1407,102000.0
2012-01-19 12:30:00,17.99,18.03,17.99,18.01,80800.0,12.1407,12.1677,12.1407,12.1542,80800.0
2012-01-19 12:40:00,18.02,18.03,17.95,17.96,203000.0,12.161,12.1677,12.1138,12.1205,203000.0
2012-01-19 12:50:00,17.96,17.97,17.92,17.93,64200.0,12.1205,12.1273,12.0935,12.1003,64200.0
2012-01-19 13:00:00,17.93,17.97,17.91,17.95,47800.0,12.1003,12.1273,12.0868,12.1138,47800.0
2012-01-19 13:10:00,17.95,17.96,17.93,17.96,37000.0,12.1138,12.1205,12.1003,12.1205,37000.0
2012-01-19 13:20:00,17.95,17.97,17.92,17.97,32600.0,12.1138,12.1273,12.0935,12.1273,32600.0
2012-01-19 13:30:00,17.97,17.98,17.92,17.95,55800.0,12.1273,12.134,12.0935,12.1138,55800.0
2012-01-19 13:40:00,17.95,18.0,17.91,17.99,110000.0,12.1138,12.1475,12.0868,12.1407,110000.0
2012-01-19 13:50:00,17.99,18.0,17.97,17.97,47200.0,12.1407,12.1475,12.1273,12.1273,47200.0
2012-01-19 14:00:00,17.97,18.0,17.97,17.97,65200.0,12.1273,12.1475,12.1273,12.1273,65200.0
2012-01-19 14:10:00,17.98,17.99,17.94,17.97,89800.0,12.134,12.1407,12.107,12.1273,89800.0
2012-01-19 14:20:00,17.96,17.97,17.91,17.91,132000.0,12.1205,12.1273,12.0868,12.0868,132000.0
2012-01-19 14:30:00,17.9,17.91,17.86,17.89,112400.0,12.08,12.0868,12.053,12.0733,112400.0
2012-01-19 14:40:00,17.89,17.9,17.83,17.86,115000.0,12.0733,12.08,12.0328,12.053,115000.0
2012-01-19 14:50:00,17.86,17.9,17.84,17.9,73800.0,12.053,12.08,12.0395,12.08,73800.0
2012-01-19 15:00:00,17.9,17.95,17.87,17.95,159200.0,12.08,12.1138,12.0598,12.1138,159200.0
2012-01-19 15:10:00,17.95,17.98,17.94,17.97,96400.0,12.1138,12.134,12.107,12.1273,96400.0
2012-01-19 15:20:00,17.98,18.0,17.97,18.0,135600.0,12.134,12.1475,12.1273,12.1475,135600.0
2012-01-19 15:30:00,17.99,17.99,17.92,17.92,124800.0,12.1407,12.1407,12.0935,12.0935,124800.0
2012-01-19 15:40:00,17.92,17.98,17.92,17.93,205600.0,12.0935,12.134,12.0935,12.1003,205600.0
2012-01-19 15:50:00,17.93,17.95,17.92,17.93,472800.0,12.1003,12.1138,12.0935,12.1003,472800.0
2012-01-20 09:30:00,18.63,18.68,18.49,18.6,1417800.0,12.5727,12.6064,12.4782,12.5524,1417800.0
2012-01-20 09:40:00,18.6,18.61,18.38,18.5,605800.0,12.5524,12.5592,12.4039,12.4849,605800.0
2012-01-20 09:50:00,18.5,18.75,18.5,18.69,567000.0,12.4849,12.6536,12.4849,12.6131,567000.0
2012-01-20 10:00:00,18.69,18.69,18.59,18.61,466200.0,12.6131,12.6131,12.5457,12.5592,466200.0
2012-01-20 10:10:00,18.61,18.61,18.49,18.5,481400.0,12.5592,12.5592,12.4782,12.4849,481400.0
2012-01-20 10:20:00,18.5,18.61,18.5,18.61,243800.0,12.4849,12.5592,12.4849,12.5592,243800.0
2012-01-20 10:30:00,18.61,18.64,18.55,18.61,531200.0,12.5592,12.5794,12.5187,12.5592,531200.0
2012-01-20 10:40:00,18.61,18.65,18.58,18.59,148000.0,12.5592,12.5862,12.5389,12.5457,148000.0
2012-01-20 10:50:00,18.58,18.58,18.5,18.54,184000.0,12.5389,12.5389,12.4849,12.5119,184000.0
2012-01-20 11:00:00,18.53,18.54,18.51,18.53,115000.0,12.5052,12.5119,12.4917,12.5052,115000.0
2012-01-20 11:10:00,18.53,18.56,18.51,18.55,201200.0,12.5052,12.5254,12.4917,12.5187,201200.0
2012-01-20 11:20:00,18.55,18.59,18.55,18.57,233800.0,12.5187,12.5457,12.5187,12.5322,233800.0
2012-01-20 11:30:00,18.57,18.58,18.55,18.55,110800.0,12.5322,12.5389,12.5187,12.5187,110800.0
2012-01-20 11:40:00,18.55,18.57,18.55,18.55,54400.0,12.5187,12.5322,12.5187,12.5187,54400.0
2012-01-20 11:50:00,18.56,18.61,18.55,18.6,81800.0,12.5254,12.5592,12.5187,12.5524,81800.0
2012-01-20 12:00:00,18.6,18.61,18.58,18.59,115800.0,12.5524,12.5592,12.5389,12.5457,115800.0
2012-01-20 12:10:00,18.59,18.63,18.59,18.61,53800.0,12.5457,12.5727,12.5457,12.5592,53800.0
2012-01-20 12:20:00,18.61,18.61,18.59,18.6,45800.0,12.5592,12.5592,12.5457,12.5524,45800.0
2012-01-20 12:30:00,18.6,18.7,18.58,18.69,265000.0,12.5524,12.6199,12.5389,12.6131,265000.0
2012-01-20 12:40:00,18.7,18.78,18.68,18.77,250200.0,12.6199,12.6739,12.6064,12.6671,250200.0
2012-01-20 12:50:00,18.77,18.84,18.75,18.76,241200.0,12.6671,12.7144,12.6536,12.6604,241200.0
2012-01-20 13:00:00,18.77,18.86,18.77,18.81,139400.0,12.6671,12.7279,12.6671,12.6941,139400.0
2012-01-20 13:10:00,18.81,18.89,18.81,18.86,101000.0,12.6941,12.7481,12.6941,12.7279,101000.0
2012-01-20 13:20:00,18.86,18.86,18.76,18.82,99800.0,12.7279,12.7279,12.6604,12.7009,99800.0
2012-01-20 13:30:00,18.83,18.83,18.77,18.82,133400.0,12.7076,12.7076,12.6671,12.7009,133400.0
2012-01-20 13:40:00,18.81,18.82,18.75,18.75,68400.0,12.6941,12.7009,12.6536,12.6536,68400.0
2012-01-20 13:50:00,18.75,18.75,18.68,18.7,95600.0,12.6536,12.6536,12.6064,12.6199,95600.0
2012-01-20 14:00:00,18.7,18.75,18.67,18.71,191200.0,12.6199,12.6536,12.5997,12.6266,191200.0
2012-01-20 14:10:00,18.72,18.75,18.69,18.69,90800.0,12.6334,12.6536,12.6131,12.6131,90800.0
2012-01-20 14:20:00,18.7,18.7,18.63,18.63,91400.0,12.6199,12.6199,12.5727,12.5727,91400.0
2012-01-20 14:30:00,18.62,18.65,18.61,18.63,41400.0,12.5659,12.5862,12.5592,12.5727,41400.0
2012-01-20 14:40:00,18.63,18.63,18.59,18.61,71000.0,12.5727,12.5727,12.5457,12.5592,71000.0
2012-01-20 14:50:00,18.61,18.67,18.6,18.66,75600.0,12.5592,12.5997,12.5524,12.5929,75600.0
2012-01-20 15:00:00,18.65,18.65,18.56,18.59,131200.0,12.5862,12.5862,12.5254,12.5457,131200.0
2012-01-20 15:10:00,18.58,18.6,18.57,18.58,107200.0,12.5389,12.5524,12.5322,12.5389,107200.0
2012-01-20 15:20:00,18.58,18.61,18.57,18.61,114800.0,12.5389,12.5592,12.5322,12.5592,114800.0
2012-01-20 15:30:00,18.61,18.61,18.55,18.56,199000.0,12.5592,12.5592,12.5187,12.5254,199000.0
2012-01-20 15:40:00,18.56,18.57,18.5,18.54,265600.0,12.5254,12.5322,12.4849,12.5119,265600.0
2012-01-20 15:50:00,18.54,18.58,18.5,18.58,491600.0,12.5119,12.5389,12.4849,12.5389,491600.0
2012-01-23 09:30:00,18.59,18.66,18.5,18.53,267400.0,12.5457,12.5929,12.4849,12.5052,267400.0
2012-01-23 09:40:00,18.53,18.73,18.53,18.72,232600.0,12.5052,12.6401,12.5052,12.6334,232600.0
2012-01-23 09:50:00,18.72,18.75,18.62,18.64,171600.0,12.6334,12.6536,12.5659,12.5794,171600.0
2012-01-23 10:00:00,18.65,18.73,18.64,18.68,181800.0,12.5862,12.6401,12.5794,12.6064,181800.0
2012-01-23 10:10:00,18.68,18.86,18.68,18.84,186200.0,12.6064,12.7279,12.6064,12.7144,186200.0
2012-01-23 10:20:00,18.84,18.9,18.8,18.81,213800.0,12.7144,12.7549,12.6874,12.6941,213800.0
2012-01-23 10:30:00,18.81,18.93,18.79,18.92,166200.0,12.6941,12.7751,12.6806,12.7684,166200.0
2012-01-23 10:40:00,18.92,18.93,18.86,18.9,159400.0,12.7684,12.7751,12.7279,12.7549,159400.0
2012-01-23 10:50:00,18.91,18.91,18.75,18.77,81400.0,12.7616,12.7616,12.6536,12.6671,81400.0
2012-01-23 11:00:00,18.77,18.83,18.75,18.8,76600.0,12.6671,12.7076,12.6536,12.6874,76600.0
2012-01-23 11:10:00,18.81,18.93,18.8,18.91,81800.0,12.6941,12.7751,12.6874,12.7616,81800.0
2012-01-23 11:20:00,18.92,18.92,18.87,18.9,71800.0,12.7684,12.7684,12.7346,12.7549,71800.0
2012-01-23 11:30:00,18.9,18.93,18.84,18.88,145200.0,12.7549,12.7751,12.7144,12.7414,145200.0
2012-01-23 11:40:00,18.87,18.88,18.8,18.81,142000.0,12.7346,12.7414,12.6874,12.6941,142000.0
2012-01-23 11:50:00,18.8,18.81,18.72,18.73,93000.0,12.6874,12.6941,12.6334,12.6401,93000.0
2012-01-23 12:00:00,18.73,18.74,18.64,18.66,60000.0,12.6401,12.6469,12.5794,12.5929,60000.0
2012-01-23 12:10:00,18.67,18.67,18.58,18.66,311600.0,12.5997,12.5997,12.5389,12.5929,311600.0
2012-01-23 12:20:00,18.67,18.68,18.58,18.67,126000.0,12.5997,12.6064,12.5389,12.5997,126000.0
2012-01-23 12:30:00,18.67,18.68,18.6,18.63,101600.0,12.5997,12.6064,12.5524,12.5727,101600.0
2012-01-23 12:40:00,18.62,18.68,18.62,18.66,57200.0,12.5659,12.6064,12.5659,12.5929,57200.0
2012-01-23 12:50:00,18.66,18.66,18.63,18.64,47000.0,12.5929,12.5929,12.5727,12.5794,47000.0
2012-01-23 13:00:00,18.64,18.7,18.64,18.69,62400.0,12.5794,12.6199,12.5794,12.6131,62400.0
2012-01-23 13:10:00,18.69,18.71,18.69,18.69,48600.0,12.6131,12.6266,12.6131,12.6131,48600.0
2012-01-23 13:20:00,18.69,18.76,18.69,18.76,60600.0,12.6131,12.6604,12.6131,12.6604,60600.0
2012-01-23 13:30:00,18.75,18.77,18.73,18.75,99800.0,12.6536,12.6671,12.6401,12.6536,99800.0
2012-01-23 13:40:00,18.75,18.81,18.75,18.81,68000.0,12.6536,12.6941,12.6536,12.6941,68000.0
2012-01-23 13:50:00,18.81,18.89,18.8,18.88,70000.0,12.6941,12.7481,12.6874,12.7414,70000.0
2012-01-23 14:00:00,18.88,18.91,18.88,18.91,63400.0,12.7414,12.7616,12.7414,12.7616,63400.0
2012-01-23 14:10:00,18.91,18.92,18.9,18.91,104200.0,12.7616,12.7684,12.7549,12.7616,104200.0
2012-01-23 14:20:00,18.91,18.97,18.91,18.96,107800.0,12.7616,12.8021,12.7616,12.7954,107800.0
2012-01-23 14:30:00,18.96,18.97,18.95,18.97,55800.0,12.7954,12.8021,12.7886,12.8021,55800.0
2012-01-23 14:40:00,18.97,18.98,18.91,18.91,128200.0,12.8021,12.8089,12.7616,12.7616,128200.0
2012-01-23 14:50:00,18.91,19.0,18.89,18.99,193400.0,12.7616,12.8224,12.7481,12.8156,193400.0
2012-01-23 15:00:00,18.99,18.99,18.92,18.96,100000.0,12.8156,12.8156,12.7684,12.7954,100000.0
2012-01-23 15:10:00,18.97,18.99,18.95,18.99,88400.0,12.8021,12.8156,12.7886,12.8156,88400.0
2012-01-23 15:20:00,18.99,18.99,18.97,18.97,77600.0,12.8156,12.8156,12.8021,12.8021,77600.0
2012-01-23 15:30:00,18.97,19.0,18.97,19.0,161200.0,12.8021,12.8224,12.8021,12.8224,161200.0
2012-01-23 15:40:00,19.0,19.0,18.99,19.0,237200.0,12.8224,12.8224,12.8156,12.8224,237200.0
2012-01-23 15:50:00,19.0,19.0,18.91,18.93,398600.0,12.8224,12.8224,12.7616,12.7751,398600.0
2012-01-24 09:30:00,18.74,18.8,18.56,18.79,165000.0,12.6469,12.6874,12.5254,12.6806,165000.0
2012-01-24 09:40:00,18.79,18.88,18.68,18.86,143400.0,12.6806,12.7414,12.6064,12.7279,143400.0
2012-01-24 09:50:00,18.86,19.04,18.84,19.03,161200.0,12.7279,12.8494,12.7144,12.8426,161200.0
2012-01-24 10:00:00,19.0,19.19,18.97,19.13,259200.0,12.8224,12.9506,12.8021,12.9101,259200.0
2012-01-24 10:10:00,19.13,19.13,19.03,19.07,99200.0,12.9101,12.9101,12.8426,12.8696,99200.0
2012-01-24 10:20:00,19.07,19.08,19.01,19.02,49400.0,12.8696,12.8763,12.8291,12.8359,49400.0
2012-01-24 10:30:00,19.02,19.06,18.97,19.01,233000.0,12.8359,12.8628,12.8021,12.8291,233000.0
2012-01-24 10:40:00,19.02,19.03,18.93,18.96,65200.0,12.8359,12.8426,12.7751,12.7954,65200.0
2012-01-24 10:50:00,18.96,19.08,18.93,19.08,148400.0,12.7954,12.8763,12.7751,12.8763,148400.0
2012-01-24 11:00:00,19.07,19.1,19.01,19.01,69200.0,12.8696,12.8898,12.8291,12.8291,69200.0
2012-01-24 11:10:00,19.01,19.13,19.01,19.13,102600.0,12.8291,12.9101,12.8291,12.9101,102600.0
2012-01-24 11:20:00,19.12,19.24,19.11,19.23,140800.0,12.9033,12.9843,12.8966,12.9776,140800.0
2012-01-24 11:30:00,19.23,19.25,19.13,19.17,69200.0,12.9776,12.9911,12.9101,12.9371,69200.0
2012-01-24 11:40:00,19.17,19.25,19.16,19.24,121000.0,12.9371,12.9911,12.9303,12.9843,121000.0
2012-01-24 11:50:00,19.25,19.25,19.24,19.25,79000.0,12.9911,12.9911,12.9843,12.9911,79000.0
2012-01-24 12:00:00,19.25,19.41,19.25,19.39,230000.0,12.9911,13.099,12.9911,13.0856,230000.0
2012-01-24 12:10:00,19.4,19.4,19.29,19.33,113200.0,13.0923,13.0923,13.0181,13.0451,113200.0
2012-01-24 12:20:00,19.33,19.4,19.31,19.39,162000.0,13.0451,13.0923,13.0316,13.0856,162000.0
2012-01-24 12:30:00,19.39,19.5,19.39,19.42,181600.0,13.0856,13.1598,13.0856,13.1058,181600.0
2012-01-24 12:40:00,19.41,19.42,19.29,19.37,156400.0,13.099,13.1058,13.0181,13.0721,156400.0
2012-01-24 12:50:00,19.38,19.43,19.38,19.43,63600.0,13.0788,13.1125,13.0788,13.1125,63600.0
2012-01-24 13:00:00,19.43,19.46,19.4,19.43,116600.0,13.1125,13.1328,13.0923,13.1125,116600.0
2012-01-24 13:10:00,19.43,19.48,19.4,19.41,138600.0,13.1125,13.1463,13.0923,13.099,138600.0
2012-01-24 13:20:00,19.4,19.45,19.39,19.44,82200.0,13.0923,13.126,13.0856,13.1193,82200.0
2012-01-24 13:30:00,19.45,19.45,19.38,19.41,88600.0,13.126,13.126,13.0788,13.099,88600.0
2012-01-24 13:40:00,19.41,19.45,19.41,19.44,188200.0,13.099,13.126,13.099,13.1193,188200.0
2012-01-24 13:50:00,19.45,19.45,19.38,19.38,83200.0,13.126,13.126,13.0788,13.0788,83200.0
2012-01-24 14:00:00,19.38,19.41,19.38,19.4,105800.0,13.0788,13.099,13.0788,13.0923,105800.0
2012-01-24 14:10:00,19.4,19.43,19.4,19.43,135800.0,13.0923,13.1125,13.0923,13.1125,135800.0
2012-01-24 14:20:00,19.43,19.43,19.41,19.42,99800.0,13.1125,13.1125,13.099,13.1058,99800.0
2012-01-24 14:30:00,19.42,19.43,19.4,19.41,103600.0,13.1058,13.1125,13.0923,13.099,103600.0
2012-01-24 14:40:00,19.4,19.43,19.4,19.43,103200.0,13.0923,13.1125,13.0923,13.1125,103200.0
2012-01-24 14:50:00,19.43,19.46,19.42,19.46,229000.0,13.1125,13.1328,13.1058,13.1328,229000.0
2012-01-24 15:00:00,19.46,19.46,19.42,19.43,130800.0,13.1328,13.1328,13.1058,13.1125,130800.0
2012-01-24 15:10:00,19.43,19.43,19.42,19.43,176000.0,13.1125,13.1125,13.1058,13.1125,176000.0
2012-01-24 15:20:00,19.43,19.46,19.43,19.45,137000.0,13.1125,13.1328,13.1125,13.126,137000.0
2012-01-24 15:30:00,19.45,19.45,19.45,19.45,206200.0,13.126,13.126,13.126,13.126,206200.0
2012-01-24 15:40:00,19.45,19.5,19.44,19.5,347200.0,13.126,13.1598,13.1193,13.1598,347200.0
2012-01-24 15:50:00,19.5,19.52,19.47,19.52,1210600.0,13.1598,13.1733,13.1395,13.1733,1210600.0
2012-01-25 09:30:00,19.38,19.43,19.2,19.21,469200.0,13.0788,13.1125,12.9573,12.9641,469200.0
2012-01-25 09:40:00,19.21,19.25,19.18,19.2,193000.0,12.9641,12.9911,12.9438,12.9573,193000.0
2012-01-25 09:50:00,19.18,19.21,19.08,19.09,178000.0,12.9438,12.9641,12.8763,12.8831,178000.0
2012-01-25 10:00:00,19.1,19.1,18.97,19.07,378000.0,12.8898,12.8898,12.8021,12.8696,378000.0
2012-01-25 10:10:00,19.07,19.07,19.04,19.06,122400.0,12.8696,12.8696,12.8494,12.8628,122400.0
2012-01-25 10:20:00,19.06,19.13,19.06,19.11,176800.0,12.8628,12.9101,12.8628,12.8966,176800.0
2012-01-25 10:30:00,19.11,19.24,19.1,19.24,420800.0,12.8966,12.9843,12.8898,12.9843,420800.0
2012-01-25 10:40:00,19.24,19.24,19.15,19.15,149400.0,12.9843,12.9843,12.9236,12.9236,149400.0
2012-01-25 10:50:00,19.15,19.21,19.15,19.19,132800.0,12.9236,12.9641,12.9236,12.9506,132800.0
2012-01-25 11:00:00,19.2,19.2,19.17,19.18,67800.0,12.9573,12.9573,12.9371,12.9438,67800.0
2012-01-25 11:10:00,19.18,19.2,19.16,19.17,131200.0,12.9438,12.9573,12.9303,12.9371,131200.0
2012-01-25 11:20:00,19.16,19.2,19.13,19.2,275000.0,12.9303,12.9573,12.9101,12.9573,275000.0
2012-01-25 11:30:00,19.2,19.25,19.19,19.24,236200.0,12.9573,12.9911,12.9506,12.9843,236200.0
2012-01-25 11:40:00,19.24,19.24,19.14,19.15,251000.0,12.9843,12.9843,12.9168,12.9236,251000.0
2012-01-25 11:50:00,19.15,19.23,19.14,19.23,189800.0,12.9236,12.9776,12.9168,12.9776,189800.0
2012-01-25 12:00:00,19.23,19.25,19.21,19.22,247200.0,12.9776,12.9911,12.9641,12.9708,247200.0
2012-01-25 12:10:00,19.21,19.21,19.15,19.15,169400.0,12.9641,12.9641,12.9236,12.9236,169400.0
2012-01-25 12:20:00,19.15,19.22,19.14,19.18,341200.0,12.9236,12.9708,12.9168,12.9438,341200.0
2012-01-25 12:30:00,19.18,19.23,19.13,19.19,231200.0,12.9438,12.9776,12.9101,12.9506,231200.0
2012-01-25 12:40:00,19.21,19.23,19.17,19.18,195000.0,12.9641,12.9776,12.9371,12.9438,195000.0
2012-01-25 12:50:00,19.17,19.2,19.15,19.17,175400.0,12.9371,12.9573,12.9236,12.9371,175400.0
2012-01-25 13:00:00,19.17,19.25,19.17,19.18,390600.0,12.9371,12.9911,12.9371,12.9438,390600.0
2012-01-25 13:10:00,19.18,19.28,19.17,19.24,63000.0,12.9438,13.0113,12.9371,12.9843,63000.0
2012-01-25 13:20:00,19.23,19.24,19.19,19.2,89600.0,12.9776,12.9843,12.9506,12.9573,89600.0
2012-01-25 13:30:00,19.21,19.26,19.18,19.21,157000.0,12.9641,12.9978,12.9438,12.9641,157000.0
2012-01-25 13:40:00,19.21,19.24,19.2,19.22,171400.0,12.9641,12.9843,12.9573,12.9708,171400.0
2012-01-25 13:50:00,19.22,19.25,19.19,19.22,153600.0,12.9708,12.9911,12.9506,12.9708,153600.0
2012-01-25 14:00:00,19.22,19.23,19.16,19.19,177400.0,12.9708,12.9776,12.9303,12.9506,177400.0
2012-01-25 14:10:00,19.2,19.25,19.2,19.23,101000.0,12.9573,12.9911,12.9573,12.9776,101000.0
2012-01-25 14:20:00,19.24,19.25,19.2,19.23,215200.0,12.9843,12.9911,12.9573,12.9776,215200.0
2012-01-25 14:30:00,19.23,19.24,19.2,19.2,246600.0,12.9776,12.9843,12.9573,12.9573,246600.0
2012-01-25 14:40:00,19.2,19.25,19.2,19.24,223200.0,12.9573,12.9911,12.9573,12.9843,223200.0
2012-01-25 14:50:00,19.24,19.28,19.24,19.26,435000.0,12.9843,13.0113,12.9843,12.9978,435000.0
2012-01-25 15:00:00,19.27,19.29,19.26,19.29,166800.0,13.0046,13.0181,12.9978,13.0181,166800.0
2012-01-25 15:10:00,19.28,19.29,19.27,19.28,404400.0,13.0113,13.0181,13.0046,13.0113,404400.0
2012-01-25 15:20:00,19.28,19.3,19.26,19.27,260200.0,13.0113,13.0248,12.9978,13.0046,260200.0
2012-01-25 15:30:00,19.28,19.31,19.28,19.31,487800.0,13.0113,13.0316,13.0113,13.0316,487800.0
2012-01-25 15:40:00,19.31,19.39,19.29,19.39,489200.0,13.0316,13.0856,13.0181,13.0856,489200.0
2012-01-25 15:50:00,19.39,19.43,19.35,19.38,705600.0,13.0856,13.1125,13.0586,13.0788,705600.0
2012-01-26 09:30:00,19.49,19.5,19.13,19.17,202200.0,13.153,13.1598,12.9101,12.9371,202200.0
2012-01-26 09:40:00,19.16,19.23,19.13,19.17,370400.0,12.9303,12.9776,12.9101,12.9371,370400.0
2012-01-26 09:50:00,19.17,19.23,19.15,19.21,212000.0,12.9371,12.9776,12.9236,12.9641,212000.0
2012-01-26 10:00:00,19.18,19.29,19.18,19.21,199400.0,12.9438,13.0181,12.9438,12.9641,199400.0
2012-01-26 10:10:00,19.21,19.24,19.18,19.19,202400.0,12.9641,12.9843,12.9438,12.9506,202400.0
2012-01-26 10:20:00,19.18,19.22,19.15,19.2,136200.0,12.9438,12.9708,12.9236,12.9573,136200.0
2012-01-26 10:30:00,19.2,19.22,19.13,19.14,88800.0,12.9573,12.9708,12.9101,12.9168,88800.0
2012-01-26 10:40:00,19.14,19.16,19.12,19.13,121000.0,12.9168,12.9303,12.9033,12.9101,121000.0
2012-01-26 10:50:00,19.13,19.2,19.12,19.17,79400.0,12.9101,12.9573,12.9033,12.9371,79400.0
2012-01-26 11:00:00,19.17,19.18,19.14,19.15,88200.0,12.9371,12.9438,12.9168,12.9236,88200.0
2012-01-26 11:10:00,19.15,19.18,19.11,19.11,95200.0,12.9236,12.9438,12.8966,12.8966,95200.0
2012-01-26 11:20:00,19.11,19.13,19.03,19.06,77600.0,12.8966,12.9101,12.8426,12.8628,77600.0
2012-01-26 11:30:00,19.05,19.09,19.04,19.08,50800.0,12.8561,12.8831,12.8494,12.8763,50800.0
2012-01-26 11:40:00,19.08,19.1,19.05,19.09,130800.0,12.8763,12.8898,12.8561,12.8831,130800.0
2012-01-26 11:50:00,19.09,19.09,19.0,19.0,64600.0,12.8831,12.8831,12.8224,12.8224,64600.0
2012-01-26 12:00:00,19.0,19.03,18.95,19.0,130800.0,12.8224,12.8426,12.7886,12.8224,130800.0
2012-01-26 12:10:00,19.0,19.0,18.89,18.91,94200.0,12.8224,12.8224,12.7481,12.7616,94200.0
2012-01-26 12:20:00,18.91,18.91,18.88,18.88,81200.0,12.7616,12.7616,12.7414,12.7414,81200.0
2012-01-26 12:30:00,18.88,18.9,18.88,18.88,110800.0,12.7414,12.7549,12.7414,12.7414,110800.0
2012-01-26 12:40:00,18.89,18.89,18.88,18.88,56000.0,12.7481,12.7481,12.7414,12.7414,56000.0
2012-01-26 12:50:00,18.89,18.89,18.86,18.88,227600.0,12.7481,12.7481,12.7279,12.7414,227600.0
2012-01-26 13:00:00,18.88,18.97,18.88,18.9,110000.0,12.7414,12.8021,12.7414,12.7549,110000.0
2012-01-26 13:10:00,18.9,18.95,18.89,18.95,166200.0,12.7549,12.7886,12.7481,12.7886,166200.0
2012-01-26 13:20:00,18.95,18.99,18.92,18.93,93800.0,12.7886,12.8156,12.7684,12.7751,93800.0
2012-01-26 13:30:00,18.93,18.95,18.86,18.87,134200.0,12.7751,12.7886,12.7279,12.7346,134200.0
2012-01-26 13:40:00,18.87,18.92,18.83,18.92,135600.0,12.7346,12.7684,12.7076,12.7684,135600.0
2012-01-26 13:50:00,18.91,18.98,18.9,18.95,85600.0,12.7616,12.8089,12.7549,12.7886,85600.0
2012-01-26 14:00:00,18.95,18.97,18.92,18.97,56200.0,12.7886,12.8021,12.7684,12.8021,56200.0
2012-01-26 14:10:00,18.96,18.97,18.91,18.92,116200.0,12.7954,12.8021,12.7616,12.7684,116200.0
2012-01-26 14:20:00,18.92,18.92,18.8,18.82,104400.0,12.7684,12.7684,12.6874,12.7009,104400.0
2012-01-26 14:30:00,18.81,18.86,18.81,18.82,81000.0,12.6941,12.7279,12.6941,12.7009,81000.0
2012-01-26 14:40:00,18.82,18.83,18.75,18.82,135400.0,12.7009,12.7076,12.6536,12.7009,135400.0
2012-01-26 14:50:00,18.82,18.83,18.75,18.77,95400.0,12.7009,12.7076,12.6536,12.6671,95400.0
2012-01-26 15:00:00,18.78,18.79,18.72,18.75,139400.0,12.6739,12.6806,12.6334,12.6536,139400.0
2012-01-26 15:10:00,18.75,18.77,18.73,18.75,102000.0,12.6536,12.6671,12.6401,12.6536,102000.0
2012-01-26 15:20:00,18.75,18.75,18.7,18.7,125400.0,12.6536,12.6536,12.6199,12.6199,125400.0
2012-01-26 15:30:00,18.7,18.77,18.7,18.74,186400.0,12.6199,12.6671,12.6199,12.6469,186400.0
2012-01-26 15:40:00,18.75,18.75,18.68,18.72,332800.0,12.6536,12.6536,12.6064,12.6334,332800.0
2012-01-26 15:50:00,18.71,18.77,18.68,18.75,523400.0,12.6266,12.6671,12.6064,12.6536,523400.0
2012-01-27 09:30:00,18.7,18.83,18.61,18.7,98800.0,12.6199,12.7076,12.5592,12.6199,98800.0
2012-01-27 09:40:00,18.72,18.79,18.66,18.77,115800.0,12.6334,12.6806,12.5929,12.6671,115800.0
2012-01-27 09:50:00,18.77,18.79,18.7,18.72,138600.0,12.6671,12.6806,12.6199,12.6334,138600.0
2012-01-27 10:00:00,18.72,18.73,18.64,18.68,125800.0,12.6334,12.6401,12.5794,12.6064,125800.0
2012-01-27 10:10:00,18.68,18.78,18.67,18.72,64400.0,12.6064,12.6739,12.5997,12.6334,64400.0
2012-01-27 10:20:00,18.71,18.84,18.69,18.78,99200.0,12.6266,12.7144,12.6131,12.6739,99200.0
2012-01-27 10:30:00,18.77,18.81,18.74,18.75,76200.0,12.6671,12.6941,12.6469,12.6536,76200.0
2012-01-27 10:40:00,18.75,18.77,18.74,18.75,141400.0,12.6536,12.6671,12.6469,12.6536,141400.0
2012-01-27 10:50:00,18.75,18.75,18.74,18.75,68200.0,12.6536,12.6536,12.6469,12.6536,68200.0
2012-01-27 11:00:00,18.75,18.81,18.73,18.77,137800.0,12.6536,12.6941,12.6401,12.6671,137800.0
2012-01-27 11:10:00,18.77,18.85,18.74,18.85,275400.0,12.6671,12.7211,12.6469,12.7211,275400.0
2012-01-27 11:20:00,18.85,19.03,18.85,19.02,307000.0,12.7211,12.8426,12.7211,12.8359,307000.0
2012-01-27 11:30:00,19.03,19.03,18.86,18.89,193200.0,12.8426,12.8426,12.7279,12.7481,193200.0
2012-01-27 11:40:00,18.89,18.89,18.81,18.82,175200.0,12.7481,12.7481,12.6941,12.7009,175200.0
2012-01-27 11:50:00,18.82,18.86,18.82,18.83,87600.0,12.7009,12.7279,12.7009,12.7076,87600.0
2012-01-27 12:00:00,18.83,18.85,18.75,18.77,74000.0,12.7076,12.7211,12.6536,12.6671,74000.0
2012-01-27 12:10:00,18.76,18.77,18.75,18.77,99600.0,12.6604,12.6671,12.6536,12.6671,99600.0
2012-01-27 12:20:00,18.77,18.82,18.76,18.8,115200.0,12.6671,12.7009,12.6604,12.6874,115200.0
2012-01-27 12:30:00,18.8,18.81,18.78,18.79,43600.0,12.6874,12.6941,12.6739,12.6806,43600.0
2012-01-27 12:40:00,18.79,18.8,18.78,18.8,82800.0,12.6806,12.6874,12.6739,12.6874,82800.0
2012-01-27 12:50:00,18.8,18.82,18.75,18.77,208200.0,12.6874,12.7009,12.6536,12.6671,208200.0
2012-01-27 13:00:00,18.78,18.83,18.77,18.8,26800.0,12.6739,12.7076,12.6671,12.6874,26800.0
2012-01-27 13:10:00,18.79,18.84,18.78,18.84,46800.0,12.6806,12.7144,12.6739,12.7144,46800.0
2012-01-27 13:20:00,18.83,18.84,18.79,18.8,52400.0,12.7076,12.7144,12.6806,12.6874,52400.0
2012-01-27 13:30:00,18.8,18.85,18.79,18.81,170200.0,12.6874,12.7211,12.6806,12.6941,170200.0
2012-01-27 13:40:00,18.81,18.83,18.8,18.8,61600.0,12.6941,12.7076,12.6874,12.6874,61600.0
2012-01-27 13:50:00,18.8,18.82,18.8,18.81,289600.0,12.6874,12.7009,12.6874,12.6941,289600.0
2012-01-27 14:00:00,18.81,18.82,18.8,18.81,138000.0,12.6941,12.7009,12.6874,12.6941,138000.0
2012-01-27 14:10:00,18.81,18.81,18.8,18.81,85000.0,12.6941,12.6941,12.6874,12.6941,85000.0
2012-01-27 14:20:00,18.81,18.82,18.8,18.81,145800.0,12.6941,12.7009,12.6874,12.6941,145800.0
2012-01-27 14:30:00,18.81,18.81,18.8,18.81,77600.0,12.6941,12.6941,12.6874,12.6941,77600.0
2012-01-27 14:40:00,18.81,18.81,18.75,18.75,180800.0,12.6941,12.6941,12.6536,12.6536,180800.0
2012-01-27 14:50:00,18.75,18.77,18.73,18.76,71000.0,12.6536,12.6671,12.6401,12.6604,71000.0
2012-01-27 15:00:00,18.77,18.77,18.73,18.74,48600.0,12.6671,12.6671,12.6401,12.6469,48600.0
2012-01-27 15:10:00,18.75,18.77,18.74,18.77,91600.0,12.6536,12.6671,12.6469,12.6671,91600.0
2012-01-27 15:20:00,18.77,18.81,18.77,18.79,98200.0,12.6671,12.6941,12.6671,12.6806,98200.0
2012-01-27 15:30:00,18.78,18.81,18.75,18.8,118000.0,12.6739,12.6941,12.6536,12.6874,118000.0
2012-01-27 15:40:00,18.8,18.8,18.73,18.75,286200.0,12.6874,12.6874,12.6401,12.6536,286200.0
2012-01-27 15:50:00,18.75,18.78,18.74,18.78,606600.0,12.6536,12.6739,12.6469,12.6739,606600.0
2012-01-30 09:30:00,18.49,18.66,18.45,18.5,167800.0,12.4782,12.5929,12.4512,12.4849,167800.0
2012-01-30 09:40:00,18.5,18.6,18.5,18.5,125200.0,12.4849,12.5524,12.4849,12.4849,125200.0
2012-01-30 09:50:00,18.51,18.56,18.49,18.51,191400.0,12.4917,12.5254,12.4782,12.4917,191400.0
2012-01-30 10:00:00,18.52,18.53,18.5,18.52,112200.0,12.4984,12.5052,12.4849,12.4984,112200.0
2012-01-30 10:10:00,18.51,18.66,18.49,18.65,136600.0,12.4917,12.5929,12.4782,12.5862,136600.0
2012-01-30 10:20:00,18.65,18.68,18.56,18.56,69600.0,12.5862,12.6064,12.5254,12.5254,69600.0
2012-01-30 10:30:00,18.55,18.61,18.55,18.6,44200.0,12.5187,12.5592,12.5187,12.5524,44200.0
2012-01-30 10:40:00,18.59,18.61,18.5,18.53,122800.0,12.5457,12.5592,12.4849,12.5052,122800.0
2012-01-30 10:50:00,18.53,18.64,18.52,18.64,93800.0,12.5052,12.5794,12.4984,12.5794,93800.0
2012-01-30 11:00:00,18.64,18.7,18.64,18.68,41600.0,12.5794,12.6199,12.5794,12.6064,41600.0
2012-01-30 11:10:00,18.68,18.7,18.64,18.66,50400.0,12.6064,12.6199,12.5794,12.5929,50400.0
2012-01-30 11:20:00,18.66,18.66,18.63,18.64,34800.0,12.5929,12.5929,12.5727,12.5794,34800.0
2012-01-30 11:30:00,18.64,18.72,18.64,18.69,57000.0,12.5794,12.6334,12.5794,12.6131,57000.0
2012-01-30 11:40:00,18.69,18.7,18.65,18.69,85800.0,12.6131,12.6199,12.5862,12.6131,85800.0
2012-01-30 11:50:00,18.7,18.72,18.65,18.72,47200.0,12.6199,12.6334,12.5862,12.6334,47200.0
2012-01-30 12:00:00,18.72,18.75,18.69,18.74,58600.0,12.6334,12.6536,12.6131,12.6469,58600.0
2012-01-30 12:10:00,18.74,18.78,18.72,18.76,52000.0,12.6469,12.6739,12.6334,12.6604,52000.0
2012-01-30 12:20:00,18.76,18.8,18.75,18.79,60800.0,12.6604,12.6874,12.6536,12.6806,60800.0
2012-01-30 12:30:00,18.79,18.8,18.77,18.79,85200.0,12.6806,12.6874,12.6671,12.6806,85200.0
2012-01-30 12:40:00,18.79,18.8,18.79,18.8,76200.0,12.6806,12.6874,12.6806,12.6874,76200.0
2012-01-30 12:50:00,18.8,18.8,18.76,18.8,126600.0,12.6874,12.6874,12.6604,12.6874,126600.0
2012-01-30 13:00:00,18.8,18.8,18.75,18.77,35200.0,12.6874,12.6874,12.6536,12.6671,35200.0
2012-01-30 13:10:00,18.77,18.8,18.76,18.78,34800.0,12.6671,12.6874,12.6604,12.6739,34800.0
2012-01-30 13:20:00,18.78,18.8,18.75,18.8,33400.0,12.6739,12.6874,12.6536,12.6874,33400.0
2012-01-30 13:30:00,18.8,18.8,18.79,18.8,36200.0,12.6874,12.6874,12.6806,12.6874,36200.0
2012-01-30 13:40:00,18.8,18.81,18.77,18.8,167800.0,12.6874,12.6941,12.6671,12.6874,167800.0
2012-01-30 13:50:00,18.79,18.8,18.79,18.8,25400.0,12.6806,12.6874,12.6806,12.6874,25400.0
2012-01-30 14:00:00,18.79,18.8,18.78,18.8,35000.0,12.6806,12.6874,12.6739,12.6874,35000.0
2012-01-30 14:10:00,18.8,18.82,18.79,18.81,68600.0,12.6874,12.7009,12.6806,12.6941,68600.0
2012-01-30 14:20:00,18.81,18.81,18.8,18.81,27800.0,12.6941,12.6941,12.6874,12.6941,27800.0
2012-01-30 14:30:00,18.81,18.82,18.81,18.82,30400.0,12.6941,12.7009,12.6941,12.7009,30400.0
2012-01-30 14:40:00,18.82,18.82,18.8,18.8,59200.0,12.7009,12.7009,12.6874,12.6874,59200.0
2012-01-30 14:50:00,18.8,18.8,18.77,18.78,66200.0,12.6874,12.6874,12.6671,12.6739,66200.0
2012-01-30 15:00:00,18.78,18.79,18.77,18.78,125800.0,12.6739,12.6806,12.6671,12.6739,125800.0
2012-01-30 15:10:00,18.78,18.8,18.77,18.79,63000.0,12.6739,12.6874,12.6671,12.6806,63000.0
2012-01-30 15:20:00,18.79,18.8,18.79,18.8,38600.0,12.6806,12.6874,12.6806,12.6874,38600.0
2012-01-30 15:30:00,18.8,18.8,18.76,18.77,98800.0,12.6874,12.6874,12.6604,12.6671,98800.0
2012-01-30 15:40:00,18.77,18.78,18.75,18.75,191600.0,12.6671,12.6739,12.6536,12.6536,191600.0
2012-01-30 15:50:00,18.75,18.75,18.69,18.74,431800.0,12.6536,12.6536,12.6131,12.6469,431800.0
2012-01-31 09:30:00,19.38,19.38,19.11,19.15,244600.0,13.0788,13.0788,12.8966,12.9236,244600.0
2012-01-31 09:40:00,19.15,19.16,19.04,19.1,141800.0,12.9236,12.9303,12.8494,12.8898,141800.0
2012-01-31 09:50:00,19.11,19.11,18.95,19.0,581600.0,12.8966,12.8966,12.7886,12.8224,581600.0
2012-01-31 10:00:00,19.01,19.03,18.88,18.88,135000.0,12.8291,12.8426,12.7414,12.7414,135000.0
2012-01-31 10:10:00,18.88,19.05,18.88,19.03,242000.0,12.7414,12.8561,12.7414,12.8426,242000.0
2012-01-31 10:20:00,19.02,19.03,18.99,19.0,128200.0,12.8359,12.8426,12.8156,12.8224,128200.0
2012-01-31 10:30:00,19.0,19.01,19.0,19.01,146000.0,12.8224,12.8291,12.8224,12.8291,146000.0
2012-01-31 10:40:00,19.0,19.02,19.0,19.01,404800.0,12.8224,12.8359,12.8224,12.8291,404800.0
2012-01-31 10:50:00,19.02,19.02,18.93,18.96,322200.0,12.8359,12.8359,12.7751,12.7954,322200.0
2012-01-31 11:00:00,18.95,19.02,18.89,18.91,194400.0,12.7886,12.8359,12.7481,12.7616,194400.0
2012-01-31 11:10:00,18.91,18.91,18.74,18.78,272200.0,12.7616,12.7616,12.6469,12.6739,272200.0
2012-01-31 11:20:00,18.78,18.8,18.67,18.67,135800.0,12.6739,12.6874,12.5997,12.5997,135800.0
2012-01-31 11:30:00,18.67,18.77,18.64,18.73,207800.0,12.5997,12.6671,12.5794,12.6401,207800.0
2012-01-31 11:40:00,18.72,18.89,18.71,18.83,191600.0,12.6334,12.7481,12.6266,12.7076,191600.0
2012-01-31 11:50:00,18.83,18.86,18.78,18.85,256600.0,12.7076,12.7279,12.6739,12.7211,256600.0
2012-01-31 12:00:00,18.84,18.93,18.83,18.85,121800.0,12.7144,12.7751,12.7076,12.7211,121800.0
2012-01-31 12:10:00,18.86,19.0,18.82,18.94,126400.0,12.7279,12.8224,12.7009,12.7819,126400.0
2012-01-31 12:20:00,18.93,19.0,18.93,18.97,240200.0,12.7751,12.8224,12.7751,12.8021,240200.0
2012-01-31 12:30:00,18.96,19.1,18.96,19.0,197800.0,12.7954,12.8898,12.7954,12.8224,197800.0
2012-01-31 12:40:00,19.0,19.0,18.95,18.95,113600.0,12.8224,12.8224,12.7886,12.7886,113600.0
2012-01-31 12:50:00,18.95,19.02,18.95,18.96,153200.0,12.7886,12.8359,12.7886,12.7954,153200.0
2012-01-31 13:00:00,18.96,19.05,18.96,19.01,89000.0,12.7954,12.8561,12.7954,12.8291,89000.0
2012-01-31 13:10:00,19.02,19.07,19.02,19.03,111600.0,12.8359,12.8696,12.8359,12.8426,111600.0
2012-01-31 13:20:00,19.03,19.1,19.01,19.09,104200.0,12.8426,12.8898,12.8291,12.8831,104200.0
2012-01-31 13:30:00,19.09,19.1,18.93,18.95,124200.0,12.8831,12.8898,12.7751,12.7886,124200.0
2012-01-31 13:40:00,18.95,18.96,18.86,18.88,169200.0,12.7886,12.7954,12.7279,12.7414,169200.0
2012-01-31 13:50:00,18.87,18.95,18.86,18.93,123200.0,12.7346,12.7886,12.7279,12.7751,123200.0
2012-01-31 14:00:00,18.94,18.99,18.92,18.99,111000.0,12.7819,12.8156,12.7684,12.8156,111000.0
2012-01-31 14:10:00,18.99,19.01,18.97,19.0,119600.0,12.8156,12.8291,12.8021,12.8224,119600.0
2012-01-31 14:20:00,19.0,19.02,18.98,19.0,124200.0,12.8224,12.8359,12.8089,12.8224,124200.0
2012-01-31 14:30:00,19.0,19.05,19.0,19.05,182800.0,12.8224,12.8561,12.8224,12.8561,182800.0
2012-01-31 14:40:00,19.06,19.08,18.97,19.01,150800.0,12.8628,12.8763,12.8021,12.8291,150800.0
2012-01-31 14:50:00,19.01,19.06,18.99,19.01,232400.0,12.8291,12.8628,12.8156,12.8291,232400.0
2012-01-31 15:00:00,19.01,19.05,19.0,19.04,339800.0,12.8291,12.8561,12.8224,12.8494,339800.0
2012-01-31 15:10:00,19.04,19.07,19.02,19.02,319400.0,12.8494,12.8696,12.8359,12.8359,319400.0
2012-01-31 15:20:00,19.02,19.05,18.99,19.02,353200.0,12.8359,12.8561,12.8156,12.8359,353200.0
2012-01-31 15:30:00,19.02,19.07,19.02,19.05,285600.0,12.8359,12.8696,12.8359,12.8561,285600.0
2012-01-31 15:40:00,19.05,19.15,19.05,19.09,623600.0,12.8561,12.9236,12.8561,12.8831,623600.0
2012-01-31 15:50:00,19.1,19.22,19.08,19.1,1215000.0,12.8898,12.9708,12.8763,12.8898,1215000.0
2012-02-01 09:30:00,20.85,21.25,20.64,21.15,2709400.0,14.0708,14.3408,13.9291,14.2733,2709400.0
2012-02-01 09:40:00,21.15,21.64,21.12,21.5,1987600.0,14.2733,14.604,14.2531,14.5095,1987600.0
2012-02-01 09:50:00,21.5,21.74,21.21,21.21,1547200.0,14.5095,14.6715,14.3138,14.3138,1547200.0
2012-02-01 10:00:00,21.22,21.23,20.61,20.85,1370400.0,14.3205,14.3273,13.9089,14.0708,1370400.0
2012-02-01 10:10:00,20.85,20.97,20.43,20.87,868400.0,14.0708,14.1518,13.7874,14.0843,868400.0
2012-02-01 10:20:00,20.87,20.91,20.61,20.8,1044200.0,14.0843,14.1113,13.9089,14.0371,1044200.0
2012-02-01 10:30:00,20.81,20.83,20.55,20.76,325600.0,14.0439,14.0574,13.8684,14.0101,325600.0
2012-02-01 10:40:00,20.76,20.86,20.46,20.46,420000.0,14.0101,14.0776,13.8077,13.8077,420000.0
2012-02-01 10:50:00,20.46,20.55,20.41,20.5,520600.0,13.8077,13.8684,13.7739,13.8346,520600.0
2012-02-01 11:00:00,20.51,20.64,20.49,20.5,372600.0,13.8414,13.9291,13.8279,13.8346,372600.0
2012-02-01 11:10:00,20.5,20.51,20.41,20.43,330000.0,13.8346,13.8414,13.7739,13.7874,330000.0
2012-02-01 11:20:00,20.43,20.55,20.34,20.51,473800.0,13.7874,13.8684,13.7267,13.8414,473800.0
2012-02-01 11:30:00,20.51,20.59,20.41,20.42,431600.0,13.8414,13.8954,13.7739,13.7807,431600.0
2012-02-01 11:40:00,20.41,20.5,20.36,20.5,369200.0,13.7739,13.8346,13.7402,13.8346,369200.0
2012-02-01 11:50:00,20.5,20.57,20.47,20.5,266400.0,13.8346,13.8819,13.8144,13.8346,266400.0
2012-02-01 12:00:00,20.5,20.54,20.46,20.48,348800.0,13.8346,13.8616,13.8077,13.8212,348800.0
2012-02-01 12:10:00,20.49,20.57,20.47,20.5,290200.0,13.8279,13.8819,13.8144,13.8346,290200.0
2012-02-01 12:20:00,20.5,20.61,20.48,20.61,256800.0,13.8346,13.9089,13.8212,13.9089,256800.0
2012-02-01 12:30:00,20.6,20.7,20.55,20.57,297400.0,13.9021,13.9696,13.8684,13.8819,297400.0
2012-02-01 12:40:00,20.56,20.56,20.48,20.49,226000.0,13.8751,13.8751,13.8212,13.8279,226000.0
2012-02-01 12:50:00,20.49,20.5,20.45,20.46,130400.0,13.8279,13.8346,13.8009,13.8077,130400.0
2012-02-01 13:00:00,20.47,20.48,20.43,20.47,280600.0,13.8144,13.8212,13.7874,13.8144,280600.0
2012-02-01 13:10:00,20.46,20.54,20.46,20.53,220600.0,13.8077,13.8616,13.8077,13.8549,220600.0
2012-02-01 13:20:00,20.53,20.58,20.53,20.55,258000.0,13.8549,13.8886,13.8549,13.8684,258000.0
2012-02-01 13:30:00,20.55,20.67,20.53,20.67,491800.0,13.8684,13.9494,13.8549,13.9494,491800.0
2012-02-01 13:40:00,20.66,20.77,20.63,20.7,232400.0,13.9426,14.0169,13.9224,13.9696,232400.0
2012-02-01 13:50:00,20.7,20.77,20.65,20.77,180600.0,13.9696,14.0169,13.9359,14.0169,180600.0
2012-02-01 14:00:00,20.76,20.82,20.62,20.63,330600.0,14.0101,14.0506,13.9156,13.9224,330600.0
2012-02-01 14:10:00,20.63,20.72,20.6,20.71,330200.0,13.9224,13.9831,13.9021,13.9764,330200.0
2012-02-01 14:20:00,20.7,20.72,20.69,20.71,144400.0,13.9696,13.9831,13.9629,13.9764,144400.0
2012-02-01 14:30:00,20.71,20.74,20.69,20.74,237400.0,13.9764,13.9966,13.9629,13.9966,237400.0
2012-02-01 14:40:00,20.73,20.77,20.72,20.74,252600.0,13.9899,14.0169,13.9831,13.9966,252600.0
2012-02-01 14:50:00,20.73,20.84,20.73,20.81,226800.0,13.9899,14.0641,13.9899,14.0439,226800.0
2012-02-01 15:00:00,20.81,21.02,20.81,21.02,712400.0,14.0439,14.1856,14.0439,14.1856,712400.0
2012-02-01 15:10:00,21.01,21.03,20.95,21.02,433400.0,14.1788,14.1923,14.1383,14.1856,433400.0
2012-02-01 15:20:00,21.02,21.05,20.98,20.99,437600.0,14.1856,14.2058,14.1586,14.1653,437600.0
2012-02-01 15:30:00,20.98,21.0,20.91,20.96,449800.0,14.1586,14.1721,14.1113,14.1451,449800.0
2012-02-01 15:40:00,20.96,21.02,20.94,20.97,500800.0,14.1451,14.1856,14.1316,14.1518,500800.0
2012-02-01 15:50:00,20.97,21.0,20.86,20.9,869200.0,14.1518,14.1721,14.0776,14.1046,869200.0
2012-02-02 09:30:00,20.73,21.01,20.5,20.88,404600.0,13.9899,14.1788,13.8346,14.0911,404600.0
2012-02-02 09:40:00,20.86,20.95,20.83,20.88,223400.0,14.0776,14.1383,14.0574,14.0911,223400.0
2012-02-02 09:50:00,20.86,21.0,20.71,20.96,201200.0,14.0776,14.1721,13.9764,14.1451,201200.0
2012-02-02 10:00:00,20.94,21.06,20.87,21.05,319000.0,14.1316,14.2126,14.0843,14.2058,319000.0
2012-02-02 10:10:00,21.05,21.23,21.0,21.23,307000.0,14.2058,14.3273,14.1721,14.3273,307000.0
2012-02-02 10:20:00,21.24,21.49,21.2,21.48,527200.0,14.334,14.5028,14.3071,14.496,527200.0
2012-02-02 10:30:00,21.48,21.49,21.25,21.29,260600.0,14.496,14.5028,14.3408,14.3678,260600.0
2012-02-02 10:40:00,21.29,21.5,21.29,21.43,272200.0,14.3678,14.5095,14.3678,14.4623,272200.0
2012-02-02 10:50:00,21.43,21.45,21.33,21.4,149000.0,14.4623,14.4758,14.3948,14.442,149000.0
2012-02-02 11:00:00,21.4,21.43,21.36,21.4,382400.0,14.442,14.4623,14.415,14.442,382400.0
2012-02-02 11:10:00,21.4,21.4,21.36,21.39,158400.0,14.442,14.442,14.415,14.4353,158400.0
2012-02-02 11:20:00,21.39,21.48,21.38,21.47,287600.0,14.4353,14.496,14.4285,14.4893,287600.0
2012-02-02 11:30:00,21.46,21.47,21.28,21.29,232800.0,14.4825,14.4893,14.361,14.3678,232800.0
2012-02-02 11:40:00,21.3,21.34,21.25,21.31,250000.0,14.3745,14.4015,14.3408,14.3813,250000.0
2012-02-02 11:50:00,21.3,21.36,21.3,21.35,69600.0,14.3745,14.415,14.3745,14.4083,69600.0
2012-02-02 12:00:00,21.35,21.36,21.3,21.32,77200.0,14.4083,14.415,14.3745,14.388,77200.0
2012-02-02 12:10:00,21.32,21.32,21.25,21.26,143200.0,14.388,14.388,14.3408,14.3475,143200.0
2012-02-02 12:20:00,21.26,21.29,21.25,21.28,88000.0,14.3475,14.3678,14.3408,14.361,88000.0
2012-02-02 12:30:00,21.28,21.31,21.2,21.21,117800.0,14.361,14.3813,14.3071,14.3138,117800.0
2012-02-02 12:40:00,21.21,21.24,21.18,21.2,75800.0,14.3138,14.334,14.2936,14.3071,75800.0
2012-02-02 12:50:00,21.2,21.22,21.17,21.22,64800.0,14.3071,14.3205,14.2868,14.3205,64800.0
2012-02-02 13:00:00,21.22,21.25,21.22,21.22,150000.0,14.3205,14.3408,14.3205,14.3205,150000.0
2012-02-02 13:10:00,21.22,21.31,21.22,21.3,86800.0,14.3205,14.3813,14.3205,14.3745,86800.0
2012-02-02 13:20:00,21.3,21.36,21.3,21.35,156400.0,14.3745,14.415,14.3745,14.4083,156400.0
2012-02-02 13:30:00,21.35,21.4,21.31,21.39,116400.0,14.4083,14.442,14.3813,14.4353,116400.0
2012-02-02 13:40:00,21.38,21.42,21.36,21.36,119400.0,14.4285,14.4555,14.415,14.415,119400.0
2012-02-02 13:50:00,21.36,21.36,21.33,21.33,63400.0,14.415,14.415,14.3948,14.3948,63400.0
2012-02-02 14:00:00,21.33,21.4,21.31,21.33,117400.0,14.3948,14.442,14.3813,14.3948,117400.0
2012-02-02 14:10:00,21.32,21.33,21.23,21.27,94200.0,14.388,14.3948,14.3273,14.3543,94200.0
2012-02-02 14:20:00,21.27,21.34,21.26,21.34,98000.0,14.3543,14.4015,14.3475,14.4015,98000.0
2012-02-02 14:30:00,21.34,21.36,21.27,21.31,82000.0,14.4015,14.415,14.3543,14.3813,82000.0
2012-02-02 14:40:00,21.31,21.32,21.27,21.28,83200.0,14.3813,14.388,14.3543,14.361,83200.0
2012-02-02 14:50:00,21.28,21.34,21.26,21.32,68600.0,14.361,14.4015,14.3475,14.388,68600.0
2012-02-02 15:00:00,21.31,21.34,21.29,21.29,111800.0,14.3813,14.4015,14.3678,14.3678,111800.0
2012-02-02 15:10:00,21.29,21.36,21.27,21.34,105200.0,14.3678,14.415,14.3543,14.4015,105200.0
2012-02-02 15:20:00,21.34,21.36,21.3,21.31,109600.0,14.4015,14.415,14.3745,14.3813,109600.0
2012-02-02 15:30:00,21.3,21.31,21.27,21.3,116600.0,14.3745,14.3813,14.3543,14.3745,116600.0
2012-02-02 15:40:00,21.29,21.37,21.27,21.29,358400.0,14.3678,14.4218,14.3543,14.3678,358400.0
2012-02-02 15:50:00,21.29,21.35,21.29,21.3,511200.0,14.3678,14.4083,14.3678,14.3745,511200.0
2012-02-03 09:30:00,21.56,21.98,21.5,21.77,643200.0,14.55,14.8334,14.5095,14.6917,643200.0
2012-02-03 09:40:00,21.79,21.93,21.79,21.87,302800.0,14.7052,14.7997,14.7052,14.7592,302800.0
2012-02-03 09:50:00,21.87,21.95,21.85,21.95,276800.0,14.7592,14.8132,14.7457,14.8132,276800.0
2012-02-03 10:00:00,21.95,22.0,21.85,21.96,831800.0,14.8132,14.8469,14.7457,14.8199,831800.0
2012-02-03 10:10:00,21.96,22.14,21.96,22.04,723800.0,14.8199,14.9414,14.8199,14.8739,723800.0
2012-02-03 10:20:00,22.04,22.11,22.0,22.05,490400.0,14.8739,14.9212,14.8469,14.8807,490400.0
2012-02-03 10:30:00,22.06,22.06,21.91,21.91,236000.0,14.8874,14.8874,14.7862,14.7862,236000.0
2012-02-03 10:40:00,21.91,21.91,21.81,21.81,241600.0,14.7862,14.7862,14.7187,14.7187,241600.0
2012-02-03 10:50:00,21.81,21.86,21.74,21.83,385000.0,14.7187,14.7525,14.6715,14.7322,385000.0
2012-02-03 11:00:00,21.84,21.89,21.81,21.88,294400.0,14.739,14.7727,14.7187,14.766,294400.0
2012-02-03 11:10:00,21.89,22.04,21.89,21.99,202800.0,14.7727,14.8739,14.7727,14.8402,202800.0
2012-02-03 11:20:00,21.99,22.08,21.99,22.05,183000.0,14.8402,14.9009,14.8402,14.8807,183000.0
2012-02-03 11:30:00,22.06,22.06,21.94,21.97,178800.0,14.8874,14.8874,14.8064,14.8267,178800.0
2012-02-03 11:40:00,21.97,21.98,21.9,21.97,195600.0,14.8267,14.8334,14.7795,14.8267,195600.0
2012-02-03 11:50:00,21.98,21.98,21.88,21.89,154400.0,14.8334,14.8334,14.766,14.7727,154400.0
2012-02-03 12:00:00,21.89,21.95,21.86,21.93,169200.0,14.7727,14.8132,14.7525,14.7997,169200.0
2012-02-03 12:10:00,21.93,21.98,21.92,21.93,124200.0,14.7997,14.8334,14.793,14.7997,124200.0
2012-02-03 12:20:00,21.92,21.98,21.92,21.98,126800.0,14.793,14.8334,14.793,14.8334,126800.0
2012-02-03 12:30:00,21.98,22.0,21.95,22.0,109000.0,14.8334,14.8469,14.8132,14.8469,109000.0
2012-02-03 12:40:00,22.0,22.03,21.96,21.98,153200.0,14.8469,14.8672,14.8199,14.8334,153200.0
2012-02-03 12:50:00,21.98,21.98,21.83,21.88,159200.0,14.8334,14.8334,14.7322,14.766,159200.0
2012-02-03 13:00:00,21.88,21.88,21.77,21.77,212400.0,14.766,14.766,14.6917,14.6917,212400.0
2012-02-03 13:10:00,21.77,21.78,21.68,21.74,299600.0,14.6917,14.6985,14.631,14.6715,299600.0
2012-02-03 13:20:00,21.73,21.76,21.69,21.72,140600.0,14.6647,14.685,14.6377,14.658,140600.0
2012-02-03 13:30:00,21.72,21.73,21.71,21.73,149600.0,14.658,14.6647,14.6512,14.6647,149600.0
2012-02-03 13:40:00,21.73,21.73,21.62,21.66,206600.0,14.6647,14.6647,14.5905,14.6175,206600.0
2012-02-03 13:50:00,21.65,21.71,21.61,21.64,183800.0,14.6107,14.6512,14.5837,14.604,183800.0
2012-02-03 14:00:00,21.65,21.68,21.61,21.66,216000.0,14.6107,14.631,14.5837,14.6175,216000.0
2012-02-03 14:10:00,21.66,21.73,21.65,21.71,142600.0,14.6175,14.6647,14.6107,14.6512,142600.0
2012-02-03 14:20:00,21.72,21.79,21.72,21.75,144600.0,14.658,14.7052,14.658,14.6782,144600.0
2012-02-03 14:30:00,21.75,21.83,21.75,21.8,124600.0,14.6782,14.7322,14.6782,14.712,124600.0
2012-02-03 14:40:00,21.8,21.95,21.8,21.95,152000.0,14.712,14.8132,14.712,14.8132,152000.0
2012-02-03 14:50:00,21.95,21.96,21.85,21.94,180200.0,14.8132,14.8199,14.7457,14.8064,180200.0
2012-02-03 15:00:00,21.94,21.96,21.88,21.9,297000.0,14.8064,14.8199,14.766,14.7795,297000.0
2012-02-03 15:10:00,21.9,22.0,21.9,21.99,186800.0,14.7795,14.8469,14.7795,14.8402,186800.0
2012-02-03 15:20:00,22.0,22.05,21.96,21.99,231600.0,14.8469,14.8807,14.8199,14.8402,231600.0
2012-02-03 15:30:00,21.99,22.05,21.98,22.05,228200.0,14.8402,14.8807,14.8334,14.8807,228200.0
2012-02-03 15:40:00,22.04,22.07,21.95,21.96,353000.0,14.8739,14.8942,14.8132,14.8199,353000.0
2012-02-03 15:50:00,21.96,22.03,21.95,22.0,551600.0,14.8199,14.8672,14.8132,14.8469,551600.0
2012-02-06 09:30:00,22.11,22.34,22.11,22.23,633800.0,14.9212,15.0764,14.9212,15.0022,633800.0
2012-02-06 09:40:00,22.23,22.26,22.04,22.06,413000.0,15.0022,15.0224,14.8739,14.8874,413000.0
2012-02-06 09:50:00,22.05,22.06,21.89,21.89,484000.0,14.8807,14.8874,14.7727,14.7727,484000.0
2012-02-06 10:00:00,21.89,22.09,21.88,22.02,330000.0,14.7727,14.9077,14.766,14.8604,330000.0
2012-02-06 10:10:00,22.02,22.1,21.99,22.0,370600.0,14.8604,14.9144,14.8402,14.8469,370600.0
2012-02-06 10:20:00,22.01,22.14,22.0,22.07,262800.0,14.8537,14.9414,14.8469,14.8942,262800.0
2012-02-06 10:30:00,22.07,22.16,22.07,22.16,181000.0,14.8942,14.9549,14.8942,14.9549,181000.0
2012-02-06 10:40:00,22.16,22.19,22.13,22.16,199000.0,14.9549,14.9752,14.9347,14.9549,199000.0
2012-02-06 10:50:00,22.15,22.3,22.15,22.28,235400.0,14.9482,15.0494,14.9482,15.0359,235400.0
2012-02-06 11:00:00,22.28,22.3,22.25,22.28,195800.0,15.0359,15.0494,15.0157,15.0359,195800.0
2012-02-06 11:10:00,22.28,22.3,22.23,22.25,240800.0,15.0359,15.0494,15.0022,15.0157,240800.0
2012-02-06 11:20:00,22.25,22.25,22.2,22.24,169600.0,15.0157,15.0157,14.9819,15.0089,169600.0
2012-02-06 11:30:00,22.24,22.43,22.24,22.43,270800.0,15.0089,15.1371,15.0089,15.1371,270800.0
2012-02-06 11:40:00,22.43,22.43,22.36,22.38,212800.0,15.1371,15.1371,15.0899,15.1034,212800.0
2012-02-06 11:50:00,22.39,22.42,22.35,22.41,142600.0,15.1101,15.1304,15.0831,15.1236,142600.0
2012-02-06 12:00:00,22.42,22.49,22.42,22.46,190800.0,15.1304,15.1776,15.1304,15.1574,190800.0
2012-02-06 12:10:00,22.46,22.49,22.45,22.49,119800.0,15.1574,15.1776,15.1506,15.1776,119800.0
2012-02-06 12:20:00,22.48,22.5,22.43,22.43,232200.0,15.1709,15.1844,15.1371,15.1371,232200.0
2012-02-06 12:30:00,22.43,22.5,22.43,22.46,394200.0,15.1371,15.1844,15.1371,15.1574,394200.0
2012-02-06 12:40:00,22.46,22.5,22.43,22.49,190200.0,15.1574,15.1844,15.1371,15.1776,190200.0
2012-02-06 12:50:00,22.48,22.49,22.46,22.49,72200.0,15.1709,15.1776,15.1574,15.1776,72200.0
2012-02-06 13:00:00,22.48,22.5,22.43,22.48,196400.0,15.1709,15.1844,15.1371,15.1709,196400.0
2012-02-06 13:10:00,22.48,22.52,22.48,22.51,219400.0,15.1709,15.1979,15.1709,15.1911,219400.0
2012-02-06 13:20:00,22.51,22.52,22.48,22.5,201200.0,15.1911,15.1979,15.1709,15.1844,201200.0
2012-02-06 13:30:00,22.49,22.5,22.41,22.41,174000.0,15.1776,15.1844,15.1236,15.1236,174000.0
2012-02-06 13:40:00,22.41,22.41,22.36,22.38,271800.0,15.1236,15.1236,15.0899,15.1034,271800.0
2012-02-06 13:50:00,22.38,22.38,22.34,22.38,145000.0,15.1034,15.1034,15.0764,15.1034,145000.0
2012-02-06 14:00:00,22.38,22.4,22.37,22.38,135000.0,15.1034,15.1169,15.0966,15.1034,135000.0
2012-02-06 14:10:00,22.38,22.47,22.38,22.45,164000.0,15.1034,15.1641,15.1034,15.1506,164000.0
2012-02-06 14:20:00,22.46,22.5,22.45,22.49,92400.0,15.1574,15.1844,15.1506,15.1776,92400.0
2012-02-06 14:30:00,22.5,22.52,22.49,22.5,170800.0,15.1844,15.1979,15.1776,15.1844,170800.0
2012-02-06 14:40:00,22.5,22.5,22.43,22.43,183800.0,15.1844,15.1844,15.1371,15.1371,183800.0
2012-02-06 14:50:00,22.43,22.43,22.35,22.36,315000.0,15.1371,15.1371,15.0831,15.0899,315000.0
2012-02-06 15:00:00,22.36,22.43,22.36,22.42,284200.0,15.0899,15.1371,15.0899,15.1304,284200.0
2012-02-06 15:10:00,22.42,22.46,22.41,22.43,304600.0,15.1304,15.1574,15.1236,15.1371,304600.0
2012-02-06 15:20:00,22.43,22.43,22.35,22.35,335400.0,15.1371,15.1371,15.0831,15.0831,335400.0
2012-02-06 15:30:00,22.35,22.36,22.25,22.26,431000.0,15.0831,15.0899,15.0157,15.0224,431000.0
2012-02-06 15:40:00,22.26,22.31,22.25,22.29,488000.0,15.0224,15.0561,15.0157,15.0426,488000.0
2012-02-06 15:50:00,22.28,22.29,22.17,22.21,958400.0,15.0359,15.0426,14.9617,14.9887,958400.0
2012-02-07 09:30:00,22.15,22.5,22.11,22.38,549400.0,14.9482,15.1844,14.9212,15.1034,549400.0
2012-02-07 09:40:00,22.38,22.45,22.3,22.35,455000.0,15.1034,15.1506,15.0494,15.0831,455000.0
2012-02-07 09:50:00,22.35,22.4,22.28,22.36,658400.0,15.0831,15.1169,15.0359,15.0899,658400.0
2012-02-07 10:00:00,22.36,22.36,22.05,22.17,462200.0,15.0899,15.0899,14.8807,14.9617,462200.0
2012-02-07 10:10:00,22.17,22.39,22.16,22.39,420200.0,14.9617,15.1101,14.9549,15.1101,420200.0
2012-02-07 10:20:00,22.39,22.39,22.22,22.22,458000.0,15.1101,15.1101,14.9954,14.9954,458000.0
2012-02-07 10:30:00,22.23,22.37,22.21,22.3,309000.0,15.0022,15.0966,14.9887,15.0494,309000.0
2012-02-07 10:40:00,22.3,22.39,22.27,22.3,198000.0,15.0494,15.1101,15.0292,15.0494,198000.0
2012-02-07 10:50:00,22.3,22.38,22.3,22.35,218200.0,15.0494,15.1034,15.0494,15.0831,218200.0
2012-02-07 11:00:00,22.35,22.36,22.28,22.29,218600.0,15.0831,15.0899,15.0359,15.0426,218600.0
2012-02-07 11:10:00,22.29,22.35,22.28,22.32,130200.0,15.0426,15.0831,15.0359,15.0629,130200.0
2012-02-07 11:20:00,22.31,22.36,22.31,22.33,134000.0,15.0561,15.0899,15.0561,15.0696,134000.0
2012-02-07 11:30:00,22.33,22.34,22.2,22.29,235600.0,15.0696,15.0764,14.9819,15.0426,235600.0
2012-02-07 11:40:00,22.29,22.33,22.25,22.29,166200.0,15.0426,15.0696,15.0157,15.0426,166200.0
2012-02-07 11:50:00,22.29,22.32,22.15,22.15,258400.0,15.0426,15.0629,14.9482,14.9482,258400.0
2012-02-07 12:00:00,22.15,22.21,22.15,22.17,204200.0,14.9482,14.9887,14.9482,14.9617,204200.0
2012-02-07 12:10:00,22.17,22.17,22.03,22.05,229800.0,14.9617,14.9617,14.8672,14.8807,229800.0
2012-02-07 12:20:00,22.04,22.14,22.04,22.12,177600.0,14.8739,14.9414,14.8739,14.9279,177600.0
2012-02-07 12:30:00,22.13,22.18,22.05,22.06,192200.0,14.9347,14.9684,14.8807,14.8874,192200.0
2012-02-07 12:40:00,22.06,22.13,22.05,22.07,160600.0,14.8874,14.9347,14.8807,14.8942,160600.0
2012-02-07 12:50:00,22.06,22.1,22.0,22.0,192400.0,14.8874,14.9144,14.8469,14.8469,192400.0
2012-02-07 13:00:00,22.0,22.02,21.92,21.93,377800.0,14.8469,14.8604,14.793,14.7997,377800.0
2012-02-07 13:10:00,21.92,21.97,21.85,21.86,209600.0,14.793,14.8267,14.7457,14.7525,209600.0
2012-02-07 13:20:00,21.87,21.91,21.81,21.88,213600.0,14.7592,14.7862,14.7187,14.766,213600.0
2012-02-07 13:30:00,21.89,21.91,21.75,21.77,229400.0,14.7727,14.7862,14.6782,14.6917,229400.0
2012-02-07 13:40:00,21.77,21.83,21.75,21.81,234600.0,14.6917,14.7322,14.6782,14.7187,234600.0
2012-02-07 13:50:00,21.81,21.83,21.67,21.69,249000.0,14.7187,14.7322,14.6242,14.6377,249000.0
2012-02-07 14:00:00,21.67,21.82,21.67,21.72,281000.0,14.6242,14.7255,14.6242,14.658,281000.0
2012-02-07 14:10:00,21.73,21.82,21.73,21.82,250400.0,14.6647,14.7255,14.6647,14.7255,250400.0
2012-02-07 14:20:00,21.83,21.83,21.68,21.73,249400.0,14.7322,14.7322,14.631,14.6647,249400.0
2012-02-07 14:30:00,21.73,21.74,21.63,21.63,220200.0,14.6647,14.6715,14.5972,14.5972,220200.0
2012-02-07 14:40:00,21.63,21.69,21.63,21.68,186200.0,14.5972,14.6377,14.5972,14.631,186200.0
2012-02-07 14:50:00,21.68,21.7,21.6,21.67,256400.0,14.631,14.6445,14.577,14.6242,256400.0
2012-02-07 15:00:00,21.67,21.84,21.65,21.84,307200.0,14.6242,14.739,14.6107,14.739,307200.0
2012-02-07 15:10:00,21.84,21.92,21.8,21.92,272400.0,14.739,14.793,14.712,14.793,272400.0
2012-02-07 15:20:00,21.92,22.0,21.83,22.0,245000.0,14.793,14.8469,14.7322,14.8469,245000.0
2012-02-07 15:30:00,22.0,22.06,21.95,22.06,239000.0,14.8469,14.8874,14.8132,14.8874,239000.0
2012-02-07 15:40:00,22.06,22.06,21.95,21.99,361200.0,14.8874,14.8874,14.8132,14.8402,361200.0
2012-02-07 15:50:00,21.99,22.0,21.93,21.95,477400.0,14.8402,14.8469,14.7997,14.8132,477400.0
2012-02-08 09:30:00,22.08,22.23,22.06,22.21,601200.0,14.9009,15.0022,14.8874,14.9887,601200.0
2012-02-08 09:40:00,22.21,22.52,22.21,22.52,657400.0,14.9887,15.1979,14.9887,15.1979,657400.0
2012-02-08 09:50:00,22.52,22.54,22.36,22.42,494000.0,15.1979,15.2114,15.0899,15.1304,494000.0
2012-02-08 10:00:00,22.43,22.51,22.37,22.51,264000.0,15.1371,15.1911,15.0966,15.1911,264000.0
2012-02-08 10:10:00,22.51,22.71,22.51,22.61,483600.0,15.1911,15.3261,15.1911,15.2586,483600.0
2012-02-08 10:20:00,22.61,22.65,22.5,22.5,401800.0,15.2586,15.2856,15.1844,15.1844,401800.0
2012-02-08 10:30:00,22.52,22.54,22.32,22.48,559600.0,15.1979,15.2114,15.0629,15.1709,559600.0
2012-02-08 10:40:00,22.48,22.56,22.43,22.49,253600.0,15.1709,15.2249,15.1371,15.1776,253600.0
2012-02-08 10:50:00,22.49,22.5,22.46,22.5,200200.0,15.1776,15.1844,15.1574,15.1844,200200.0
2012-02-08 11:00:00,22.5,22.54,22.44,22.49,381600.0,15.1844,15.2114,15.1439,15.1776,381600.0
2012-02-08 11:10:00,22.49,22.49,22.36,22.41,271200.0,15.1776,15.1776,15.0899,15.1236,271200.0
2012-02-08 11:20:00,22.39,22.43,22.38,22.42,152200.0,15.1101,15.1371,15.1034,15.1304,152200.0
2012-02-08 11:30:00,22.41,22.43,22.36,22.42,518000.0,15.1236,15.1371,15.0899,15.1304,518000.0
2012-02-08 11:40:00,22.42,22.43,22.38,22.43,246200.0,15.1304,15.1371,15.1034,15.1371,246200.0
2012-02-08 11:50:00,22.43,22.44,22.4,22.41,178600.0,15.1371,15.1439,15.1169,15.1236,178600.0
2012-02-08 12:00:00,22.41,22.43,22.37,22.39,274600.0,15.1236,15.1371,15.0966,15.1101,274600.0
2012-02-08 12:10:00,22.39,22.42,22.35,22.4,200600.0,15.1101,15.1304,15.0831,15.1169,200600.0
2012-02-08 12:20:00,22.4,22.43,22.39,22.42,523200.0,15.1169,15.1371,15.1101,15.1304,523200.0
2012-02-08 12:30:00,22.42,22.42,22.34,22.36,133400.0,15.1304,15.1304,15.0764,15.0899,133400.0
2012-02-08 12:40:00,22.36,22.4,22.31,22.38,146600.0,15.0899,15.1169,15.0561,15.1034,146600.0
2012-02-08 12:50:00,22.4,22.41,22.36,22.4,170000.0,15.1169,15.1236,15.0899,15.1169,170000.0
2012-02-08 13:00:00,22.4,22.42,22.36,22.39,189600.0,15.1169,15.1304,15.0899,15.1101,189600.0
2012-02-08 13:10:00,22.38,22.4,22.3,22.31,204200.0,15.1034,15.1169,15.0494,15.0561,204200.0
2012-02-08 13:20:00,22.31,22.42,22.28,22.42,171600.0,15.0561,15.1304,15.0359,15.1304,171600.0
2012-02-08 13:30:00,22.42,22.42,22.33,22.38,251600.0,15.1304,15.1304,15.0696,15.1034,251600.0
2012-02-08 13:40:00,22.38,22.4,22.33,22.36,157600.0,15.1034,15.1169,15.0696,15.0899,157600.0
2012-02-08 13:50:00,22.36,22.37,22.32,22.36,482200.0,15.0899,15.0966,15.0629,15.0899,482200.0
2012-02-08 14:00:00,22.36,22.4,22.35,22.4,127600.0,15.0899,15.1169,15.0831,15.1169,127600.0
2012-02-08 14:10:00,22.4,22.41,22.35,22.39,396400.0,15.1169,15.1236,15.0831,15.1101,396400.0
2012-02-08 14:20:00,22.39,22.41,22.36,22.36,261600.0,15.1101,15.1236,15.0899,15.0899,261600.0
2012-02-08 14:30:00,22.36,22.45,22.36,22.44,537800.0,15.0899,15.1506,15.0899,15.1439,537800.0
2012-02-08 14:40:00,22.44,22.56,22.43,22.53,674800.0,15.1439,15.2249,15.1371,15.2046,674800.0
2012-02-08 14:50:00,22.52,22.55,22.5,22.53,830600.0,15.1979,15.2181,15.1844,15.2046,830600.0
2012-02-08 15:00:00,22.52,22.53,22.47,22.51,191200.0,15.1979,15.2046,15.1641,15.1911,191200.0
2012-02-08 15:10:00,22.52,22.54,22.47,22.5,497600.0,15.1979,15.2114,15.1641,15.1844,497600.0
2012-02-08 15:20:00,22.5,22.52,22.48,22.5,869200.0,15.1844,15.1979,15.1709,15.1844,869200.0
2012-02-08 15:30:00,22.5,22.5,22.49,22.5,442600.0,15.1844,15.1844,15.1776,15.1844,442600.0
2012-02-08 15:40:00,22.5,22.5,22.42,22.48,665000.0,15.1844,15.1844,15.1304,15.1709,665000.0
2012-02-08 15:50:00,22.48,22.5,22.45,22.48,951600.0,15.1709,15.1844,15.1506,15.1709,951600.0
2012-02-09 09:30:00,22.38,22.54,22.35,22.36,465800.0,15.1034,15.2114,15.0831,15.0899,465800.0
2012-02-09 09:40:00,22.36,22.51,22.25,22.42,419400.0,15.0899,15.1911,15.0157,15.1304,419400.0
2012-02-09 09:50:00,22.41,22.43,22.31,22.36,293800.0,15.1236,15.1371,15.0561,15.0899,293800.0
2012-02-09 10:00:00,22.36,22.38,21.92,21.94,485200.0,15.0899,15.1034,14.793,14.8064,485200.0
2012-02-09 10:10:00,21.95,22.34,21.94,22.29,234800.0,14.8132,15.0764,14.8064,15.0426,234800.0
2012-02-09 10:20:00,22.29,22.34,22.21,22.27,148200.0,15.0426,15.0764,14.9887,15.0292,148200.0
2012-02-09 10:30:00,22.27,22.42,22.27,22.36,181600.0,15.0292,15.1304,15.0292,15.0899,181600.0
2012-02-09 10:40:00,22.37,22.48,22.34,22.46,130400.0,15.0966,15.1709,15.0764,15.1574,130400.0
2012-02-09 10:50:00,22.46,22.5,22.43,22.46,119600.0,15.1574,15.1844,15.1371,15.1574,119600.0
2012-02-09 11:00:00,22.45,22.49,22.41,22.48,109400.0,15.1506,15.1776,15.1236,15.1709,109400.0
2012-02-09 11:10:00,22.47,22.5,22.42,22.46,102400.0,15.1641,15.1844,15.1304,15.1574,102400.0
2012-02-09 11:20:00,22.46,22.49,22.43,22.45,97600.0,15.1574,15.1776,15.1371,15.1506,97600.0
2012-02-09 11:30:00,22.43,22.43,22.3,22.31,123600.0,15.1371,15.1371,15.0494,15.0561,123600.0
2012-02-09 11:40:00,22.3,22.32,22.25,22.27,135400.0,15.0494,15.0629,15.0157,15.0292,135400.0
2012-02-09 11:50:00,22.29,22.36,22.25,22.31,130200.0,15.0426,15.0899,15.0157,15.0561,130200.0
2012-02-09 12:00:00,22.31,22.35,22.31,22.33,91600.0,15.0561,15.0831,15.0561,15.0696,91600.0
2012-02-09 12:10:00,22.33,22.34,22.25,22.25,119200.0,15.0696,15.0764,15.0157,15.0157,119200.0
2012-02-09 12:20:00,22.27,22.32,22.27,22.28,62000.0,15.0292,15.0629,15.0292,15.0359,62000.0
2012-02-09 12:30:00,22.29,22.33,22.25,22.32,98400.0,15.0426,15.0696,15.0157,15.0629,98400.0
2012-02-09 12:40:00,22.32,22.38,22.32,22.36,94000.0,15.0629,15.1034,15.0629,15.0899,94000.0
2012-02-09 12:50:00,22.36,22.4,22.35,22.4,62600.0,15.0899,15.1169,15.0831,15.1169,62600.0
2012-02-09 13:00:00,22.39,22.4,22.33,22.33,71400.0,15.1101,15.1169,15.0696,15.0696,71400.0
2012-02-09 13:10:00,22.34,22.36,22.33,22.36,74400.0,15.0764,15.0899,15.0696,15.0899,74400.0
2012-02-09 13:20:00,22.36,22.44,22.35,22.41,120600.0,15.0899,15.1439,15.0831,15.1236,120600.0
2012-02-09 13:30:00,22.42,22.43,22.36,22.4,78800.0,15.1304,15.1371,15.0899,15.1169,78800.0
2012-02-09 13:40:00,22.4,22.43,22.36,22.38,123200.0,15.1169,15.1371,15.0899,15.1034,123200.0
2012-02-09 13:50:00,22.38,22.41,22.37,22.41,86000.0,15.1034,15.1236,15.0966,15.1236,86000.0
2012-02-09 14:00:00,22.41,22.44,22.38,22.38,102200.0,15.1236,15.1439,15.1034,15.1034,102200.0
2012-02-09 14:10:00,22.39,22.5,22.39,22.5,144800.0,15.1101,15.1844,15.1101,15.1844,144800.0
2012-02-09 14:20:00,22.5,22.62,22.5,22.57,329000.0,15.1844,15.2654,15.1844,15.2316,329000.0
2012-02-09 14:30:00,22.57,22.58,22.5,22.54,171200.0,15.2316,15.2384,15.1844,15.2114,171200.0
2012-02-09 14:40:00,22.53,22.54,22.5,22.52,131200.0,15.2046,15.2114,15.1844,15.1979,131200.0
2012-02-09 14:50:00,22.53,22.53,22.49,22.52,123200.0,15.2046,15.2046,15.1776,15.1979,123200.0
2012-02-09 15:00:00,22.52,22.55,22.51,22.53,234400.0,15.1979,15.2181,15.1911,15.2046,234400.0
2012-02-09 15:10:00,22.53,22.54,22.42,22.44,236200.0,15.2046,15.2114,15.1304,15.1439,236200.0
2012-02-09 15:20:00,22.44,22.47,22.43,22.45,181800.0,15.1439,15.1641,15.1371,15.1506,181800.0
2012-02-09 15:30:00,22.46,22.47,22.43,22.46,141400.0,15.1574,15.1641,15.1371,15.1574,141400.0
2012-02-09 15:40:00,22.47,22.48,22.39,22.43,553400.0,15.1641,15.1709,15.1101,15.1371,553400.0
2012-02-09 15:50:00,22.43,22.43,22.39,22.43,232200.0,15.1371,15.1371,15.1101,15.1371,232200.0
2012-02-10 09:30:00,22.18,22.39,22.0,22.05,607600.0,14.9684,15.1101,14.8469,14.8807,607600.0
2012-02-10 09:40:00,22.03,22.22,22.03,22.13,255600.0,14.8672,14.9954,14.8672,14.9347,255600.0
2012-02-10 09:50:00,22.11,22.26,22.1,22.11,230800.0,14.9212,15.0224,14.9144,14.9212,230800.0
2012-02-10 10:00:00,22.1,22.13,21.94,22.02,298800.0,14.9144,14.9347,14.8064,14.8604,298800.0
2012-02-10 10:10:00,22.02,22.08,21.96,22.04,163600.0,14.8604,14.9009,14.8199,14.8739,163600.0
2012-02-10 10:20:00,22.04,22.08,22.0,22.0,150200.0,14.8739,14.9009,14.8469,14.8469,150200.0
2012-02-10 10:30:00,22.0,22.0,21.9,21.9,183000.0,14.8469,14.8469,14.7795,14.7795,183000.0
2012-02-10 10:40:00,21.9,21.99,21.9,21.94,138800.0,14.7795,14.8402,14.7795,14.8064,138800.0
2012-02-10 10:50:00,21.95,22.0,21.95,21.97,210400.0,14.8132,14.8469,14.8132,14.8267,210400.0
2012-02-10 11:00:00,21.98,22.03,21.95,22.02,200000.0,14.8334,14.8672,14.8132,14.8604,200000.0
2012-02-10 11:10:00,22.02,22.07,21.95,21.98,234800.0,14.8604,14.8942,14.8132,14.8334,234800.0
2012-02-10 11:20:00,21.99,22.07,21.99,22.02,105000.0,14.8402,14.8942,14.8402,14.8604,105000.0
2012-02-10 11:30:00,22.02,22.1,21.99,22.01,118800.0,14.8604,14.9144,14.8402,14.8537,118800.0
2012-02-10 11:40:00,22.01,22.04,21.97,22.0,138800.0,14.8537,14.8739,14.8267,14.8469,138800.0
2012-02-10 11:50:00,22.0,22.03,21.98,22.0,146800.0,14.8469,14.8672,14.8334,14.8469,146800.0
2012-02-10 12:00:00,22.0,22.01,21.97,21.98,88800.0,14.8469,14.8537,14.8267,14.8334,88800.0
2012-02-10 12:10:00,21.99,22.01,21.96,21.96,147200.0,14.8402,14.8537,14.8199,14.8199,147200.0
2012-02-10 12:20:00,21.96,22.04,21.92,22.0,107000.0,14.8199,14.8739,14.793,14.8469,107000.0
2012-02-10 12:30:00,22.0,22.03,21.99,21.99,70800.0,14.8469,14.8672,14.8402,14.8402,70800.0
2012-02-10 12:40:00,21.99,22.02,21.99,22.02,36400.0,14.8402,14.8604,14.8402,14.8604,36400.0
2012-02-10 12:50:00,22.02,22.09,22.02,22.09,133200.0,14.8604,14.9077,14.8604,14.9077,133200.0
2012-02-10 13:00:00,22.1,22.1,22.0,22.08,125600.0,14.9144,14.9144,14.8469,14.9009,125600.0
2012-02-10 13:10:00,22.07,22.13,22.05,22.08,105400.0,14.8942,14.9347,14.8807,14.9009,105400.0
2012-02-10 13:20:00,22.08,22.09,22.03,22.03,80000.0,14.9009,14.9077,14.8672,14.8672,80000.0
2012-02-10 13:30:00,22.0,22.0,21.95,21.95,88200.0,14.8469,14.8469,14.8132,14.8132,88200.0
2012-02-10 13:40:00,21.95,22.0,21.95,21.99,55800.0,14.8132,14.8469,14.8132,14.8402,55800.0
2012-02-10 13:50:00,21.99,22.0,21.98,21.98,55800.0,14.8402,14.8469,14.8334,14.8334,55800.0
2012-02-10 14:00:00,21.98,22.03,21.98,22.03,93400.0,14.8334,14.8672,14.8334,14.8672,93400.0
2012-02-10 14:10:00,22.03,22.04,22.0,22.02,67200.0,14.8672,14.8739,14.8469,14.8604,67200.0
2012-02-10 14:20:00,22.02,22.08,22.02,22.07,61200.0,14.8604,14.9009,14.8604,14.8942,61200.0
2012-02-10 14:30:00,22.07,22.1,22.01,22.08,98400.0,14.8942,14.9144,14.8537,14.9009,98400.0
2012-02-10 14:40:00,22.08,22.15,22.06,22.07,104400.0,14.9009,14.9482,14.8874,14.8942,104400.0
2012-02-10 14:50:00,22.07,22.13,22.07,22.13,155200.0,14.8942,14.9347,14.8942,14.9347,155200.0
2012-02-10 15:00:00,22.13,22.14,22.03,22.04,170200.0,14.9347,14.9414,14.8672,14.8739,170200.0
2012-02-10 15:10:00,22.04,22.05,22.0,22.0,144800.0,14.8739,14.8807,14.8469,14.8469,144800.0
2012-02-10 15:20:00,22.0,22.03,21.97,22.03,175800.0,14.8469,14.8672,14.8267,14.8672,175800.0
2012-02-10 15:30:00,22.03,22.07,22.02,22.04,222800.0,14.8672,14.8942,14.8604,14.8739,222800.0
2012-02-10 15:40:00,22.04,22.06,22.02,22.06,312400.0,14.8739,14.8874,14.8604,14.8874,312400.0
2012-02-10 15:50:00,22.06,22.06,21.95,22.03,738400.0,14.8874,14.8874,14.8132,14.8672,738400.0
2012-02-13 09:30:00,22.16,22.31,22.04,22.07,457000.0,14.9549,15.0561,14.8739,14.8942,457000.0
2012-02-13 09:40:00,22.07,22.12,21.96,22.05,266200.0,14.8942,14.9279,14.8199,14.8807,266200.0
2012-02-13 09:50:00,22.06,22.15,21.82,21.83,233000.0,14.8874,14.9482,14.7255,14.7322,233000.0
2012-02-13 10:00:00,21.83,21.96,21.57,21.81,679400.0,14.7322,14.8199,14.5567,14.7187,679400.0
2012-02-13 10:10:00,21.8,21.9,21.76,21.79,387400.0,14.712,14.7795,14.685,14.7052,387400.0
2012-02-13 10:20:00,21.8,21.92,21.67,21.89,346600.0,14.712,14.793,14.6242,14.7727,346600.0
2012-02-13 10:30:00,21.88,21.89,21.63,21.66,279800.0,14.766,14.7727,14.5972,14.6175,279800.0
2012-02-13 10:40:00,21.65,21.78,21.64,21.66,322600.0,14.6107,14.6985,14.604,14.6175,322600.0
2012-02-13 10:50:00,21.66,21.82,21.63,21.68,233800.0,14.6175,14.7255,14.5972,14.631,233800.0
2012-02-13 11:00:00,21.68,21.71,21.63,21.63,179000.0,14.631,14.6512,14.5972,14.5972,179000.0
2012-02-13 11:10:00,21.63,21.72,21.58,21.67,308600.0,14.5972,14.658,14.5635,14.6242,308600.0
2012-02-13 11:20:00,21.67,21.74,21.66,21.73,206600.0,14.6242,14.6715,14.6175,14.6647,206600.0
2012-02-13 11:30:00,21.73,21.82,21.72,21.78,202000.0,14.6647,14.7255,14.658,14.6985,202000.0
2012-02-13 11:40:00,21.79,21.91,21.79,21.84,133200.0,14.7052,14.7862,14.7052,14.739,133200.0
2012-02-13 11:50:00,21.85,21.91,21.81,21.83,91000.0,14.7457,14.7862,14.7187,14.7322,91000.0
2012-02-13 12:00:00,21.82,21.89,21.78,21.81,104600.0,14.7255,14.7727,14.6985,14.7187,104600.0
2012-02-13 12:10:00,21.81,21.87,21.8,21.81,85600.0,14.7187,14.7592,14.712,14.7187,85600.0
2012-02-13 12:20:00,21.81,21.87,21.8,21.81,85400.0,14.7187,14.7592,14.712,14.7187,85400.0
2012-02-13 12:30:00,21.81,21.85,21.8,21.82,82600.0,14.7187,14.7457,14.712,14.7255,82600.0
2012-02-13 12:40:00,21.82,21.91,21.81,21.84,88400.0,14.7255,14.7862,14.7187,14.739,88400.0
2012-02-13 12:50:00,21.84,21.87,21.77,21.84,146600.0,14.739,14.7592,14.6917,14.739,146600.0
2012-02-13 13:00:00,21.85,21.9,21.82,21.83,136400.0,14.7457,14.7795,14.7255,14.7322,136400.0
2012-02-13 13:10:00,21.83,21.87,21.81,21.84,77400.0,14.7322,14.7592,14.7187,14.739,77400.0
2012-02-13 13:20:00,21.84,21.88,21.81,21.84,105000.0,14.739,14.766,14.7187,14.739,105000.0
2012-02-13 13:30:00,21.84,21.91,21.83,21.88,93800.0,14.739,14.7862,14.7322,14.766,93800.0
2012-02-13 13:40:00,21.89,21.91,21.86,21.86,92200.0,14.7727,14.7862,14.7525,14.7525,92200.0
2012-02-13 13:50:00,21.86,21.92,21.86,21.9,108400.0,14.7525,14.793,14.7525,14.7795,108400.0
2012-02-13 14:00:00,21.9,21.91,21.86,21.9,85200.0,14.7795,14.7862,14.7525,14.7795,85200.0
2012-02-13 14:10:00,21.9,21.91,21.86,21.9,121000.0,14.7795,14.7862,14.7525,14.7795,121000.0
2012-02-13 14:20:00,21.9,21.9,21.88,21.9,83600.0,14.7795,14.7795,14.766,14.7795,83600.0
2012-02-13 14:30:00,21.9,21.91,21.88,21.89,109000.0,14.7795,14.7862,14.766,14.7727,109000.0
2012-02-13 14:40:00,21.9,21.93,21.8,21.81,168400.0,14.7795,14.7997,14.712,14.7187,168400.0
2012-02-13 14:50:00,21.82,21.85,21.78,21.8,207800.0,14.7255,14.7457,14.6985,14.712,207800.0
2012-02-13 15:00:00,21.79,21.88,21.79,21.86,167200.0,14.7052,14.766,14.7052,14.7525,167200.0
2012-02-13 15:10:00,21.86,21.93,21.86,21.92,156800.0,14.7525,14.7997,14.7525,14.793,156800.0
2012-02-13 15:20:00,21.93,21.95,21.84,21.87,140200.0,14.7997,14.8132,14.739,14.7592,140200.0
2012-02-13 15:30:00,21.87,21.89,21.81,21.83,174000.0,14.7592,14.7727,14.7187,14.7322,174000.0
2012-02-13 15:40:00,21.83,21.83,21.68,21.8,742200.0,14.7322,14.7322,14.631,14.712,742200.0
2012-02-13 15:50:00,21.8,21.85,21.74,21.74,663800.0,14.712,14.7457,14.6715,14.6715,663800.0
2012-02-14 09:30:00,21.55,21.8,21.54,21.78,328800.0,14.6258,14.7955,14.6191,14.7819,328800.0
2012-02-14 09:40:00,21.79,22.0,21.77,21.99,252400.0,14.7887,14.9313,14.7752,14.9245,252400.0
2012-02-14 09:50:00,22.0,22.03,21.85,21.86,437400.0,14.9313,14.9516,14.8295,14.8362,437400.0
2012-02-14 10:00:00,21.86,21.94,21.85,21.9,202800.0,14.8362,14.8905,14.8295,14.8634,202800.0
2012-02-14 10:10:00,21.9,21.95,21.89,21.94,224600.0,14.8634,14.8973,14.8566,14.8905,224600.0
2012-02-14 10:20:00,21.95,22.0,21.9,21.93,173400.0,14.8973,14.9313,14.8634,14.8838,173400.0
2012-02-14 10:30:00,21.93,21.99,21.9,21.94,141600.0,14.8838,14.9245,14.8634,14.8905,141600.0
2012-02-14 10:40:00,21.94,21.97,21.91,21.93,248800.0,14.8905,14.9109,14.8702,14.8838,248800.0
2012-02-14 10:50:00,21.93,21.97,21.92,21.94,125200.0,14.8838,14.9109,14.877,14.8905,125200.0
2012-02-14 11:00:00,21.95,21.98,21.92,21.98,135000.0,14.8973,14.9177,14.877,14.9177,135000.0
2012-02-14 11:10:00,21.97,22.02,21.92,21.98,158600.0,14.9109,14.9448,14.877,14.9177,158600.0
2012-02-14 11:20:00,21.99,22.13,21.99,22.09,167400.0,14.9245,15.0195,14.9245,14.9923,167400.0
2012-02-14 11:30:00,22.1,22.18,22.1,22.15,151000.0,14.9991,15.0534,14.9991,15.0331,151000.0
2012-02-14 11:40:00,22.15,22.2,22.06,22.18,265400.0,15.0331,15.067,14.972,15.0534,265400.0
2012-02-14 11:50:00,22.18,22.23,22.14,22.2,222000.0,15.0534,15.0874,15.0263,15.067,222000.0
2012-02-14 12:00:00,22.19,22.23,22.18,22.22,135800.0,15.0602,15.0874,15.0534,15.0806,135800.0
2012-02-14 12:10:00,22.22,22.24,22.17,22.24,129600.0,15.0806,15.0941,15.0466,15.0941,129600.0
2012-02-14 12:20:00,22.24,22.34,22.22,22.28,382400.0,15.0941,15.162,15.0806,15.1213,382400.0
2012-02-14 12:30:00,22.28,22.31,22.18,22.19,194200.0,15.1213,15.1417,15.0534,15.0602,194200.0
2012-02-14 12:40:00,22.19,22.22,22.13,22.2,164800.0,15.0602,15.0806,15.0195,15.067,164800.0
2012-02-14 12:50:00,22.18,22.2,22.11,22.15,99800.0,15.0534,15.067,15.0059,15.0331,99800.0
2012-02-14 13:00:00,22.15,22.15,22.08,22.09,132600.0,15.0331,15.0331,14.9856,14.9923,132600.0
2012-02-14 13:10:00,22.09,22.15,22.07,22.13,104000.0,14.9923,15.0331,14.9788,15.0195,104000.0
2012-02-14 13:20:00,22.13,22.21,22.13,22.17,104200.0,15.0195,15.0738,15.0195,15.0466,104200.0
2012-02-14 13:30:00,22.17,22.18,22.09,22.09,225400.0,15.0466,15.0534,14.9923,14.9923,225400.0
2012-02-14 13:40:00,22.11,22.16,22.04,22.06,138400.0,15.0059,15.0398,14.9584,14.972,138400.0
2012-02-14 13:50:00,22.07,22.07,22.01,22.05,334400.0,14.9788,14.9788,14.938,14.9652,334400.0
2012-02-14 14:00:00,22.05,22.07,21.99,22.0,133800.0,14.9652,14.9788,14.9245,14.9313,133800.0
2012-02-14 14:10:00,22.02,22.05,21.99,22.02,107000.0,14.9448,14.9652,14.9245,14.9448,107000.0
2012-02-14 14:20:00,22.02,22.03,21.96,22.0,122600.0,14.9448,14.9516,14.9041,14.9313,122600.0
2012-02-14 14:30:00,21.99,22.05,21.98,22.05,123200.0,14.9245,14.9652,14.9177,14.9652,123200.0
2012-02-14 14:40:00,22.05,22.09,22.0,22.04,282200.0,14.9652,14.9923,14.9313,14.9584,282200.0
2012-02-14 14:50:00,22.04,22.11,22.04,22.06,151000.0,14.9584,15.0059,14.9584,14.972,151000.0
2012-02-14 15:00:00,22.06,22.1,22.05,22.05,142400.0,14.972,14.9991,14.9652,14.9652,142400.0
2012-02-14 15:10:00,22.05,22.07,21.98,21.99,126000.0,14.9652,14.9788,14.9177,14.9245,126000.0
2012-02-14 15:20:00,21.99,22.0,21.9,21.97,220800.0,14.9245,14.9313,14.8634,14.9109,220800.0
2012-02-14 15:30:00,21.97,22.04,21.93,22.03,275200.0,14.9109,14.9584,14.8838,14.9516,275200.0
2012-02-14 15:40:00,22.04,22.07,22.0,22.07,439000.0,14.9584,14.9788,14.9313,14.9788,439000.0
2012-02-14 15:50:00,22.07,22.09,21.97,22.01,528400.0,14.9788,14.9923,14.9109,14.938,528400.0
2012-02-15 09:30:00,22.21,22.29,22.05,22.13,379800.0,15.0738,15.1281,14.9652,15.0195,379800.0
2012-02-15 09:40:00,22.13,22.25,22.07,22.24,334800.0,15.0195,15.1009,14.9788,15.0941,334800.0
2012-02-15 09:50:00,22.24,22.25,22.0,22.02,303000.0,15.0941,15.1009,14.9313,14.9448,303000.0
2012-02-15 10:00:00,22.03,22.19,21.97,22.11,308000.0,14.9516,15.0602,14.9109,15.0059,308000.0
2012-02-15 10:10:00,22.09,22.15,22.09,22.11,109600.0,14.9923,15.0331,14.9923,15.0059,109600.0
2012-02-15 10:20:00,22.12,22.18,22.11,22.18,132800.0,15.0127,15.0534,15.0059,15.0534,132800.0
2012-02-15 10:30:00,22.19,22.22,22.13,22.2,156000.0,15.0602,15.0806,15.0195,15.067,156000.0
2012-02-15 10:40:00,22.2,22.27,22.16,22.27,171600.0,15.067,15.1145,15.0398,15.1145,171600.0
2012-02-15 10:50:00,22.26,22.32,22.2,22.24,173200.0,15.1077,15.1484,15.067,15.0941,173200.0
2012-02-15 11:00:00,22.24,22.29,22.19,22.24,146200.0,15.0941,15.1281,15.0602,15.0941,146200.0
2012-02-15 11:10:00,22.24,22.33,22.23,22.33,110800.0,15.0941,15.1552,15.0874,15.1552,110800.0
2012-02-15 11:20:00,22.32,22.43,22.3,22.43,141000.0,15.1484,15.2231,15.1349,15.2231,141000.0
2012-02-15 11:30:00,22.43,22.5,22.41,22.43,386000.0,15.2231,15.2706,15.2095,15.2231,386000.0
2012-02-15 11:40:00,22.43,22.47,22.41,22.41,185000.0,15.2231,15.2502,15.2095,15.2095,185000.0
2012-02-15 11:50:00,22.42,22.48,22.37,22.48,136800.0,15.2163,15.257,15.1824,15.257,136800.0
2012-02-15 12:00:00,22.49,22.49,22.39,22.39,84200.0,15.2638,15.2638,15.1959,15.1959,84200.0
2012-02-15 12:10:00,22.39,22.43,22.39,22.4,69600.0,15.1959,15.2231,15.1959,15.2027,69600.0
2012-02-15 12:20:00,22.41,22.41,22.29,22.31,311200.0,15.2095,15.2095,15.1281,15.1417,311200.0
2012-02-15 12:30:00,22.31,22.33,22.28,22.29,145200.0,15.1417,15.1552,15.1213,15.1281,145200.0
2012-02-15 12:40:00,22.29,22.34,22.29,22.3,254200.0,15.1281,15.162,15.1281,15.1349,254200.0
2012-02-15 12:50:00,22.3,22.32,22.16,22.17,277400.0,15.1349,15.1484,15.0398,15.0466,277400.0
2012-02-15 13:00:00,22.18,22.22,22.1,22.19,150600.0,15.0534,15.0806,14.9991,15.0602,150600.0
2012-02-15 13:10:00,22.2,22.23,22.17,22.2,96400.0,15.067,15.0874,15.0466,15.067,96400.0
2012-02-15 13:20:00,22.2,22.27,22.2,22.25,197800.0,15.067,15.1145,15.067,15.1009,197800.0
2012-02-15 13:30:00,22.24,22.27,22.18,22.18,104600.0,15.0941,15.1145,15.0534,15.0534,104600.0
2012-02-15 13:40:00,22.18,22.18,22.11,22.11,174600.0,15.0534,15.0534,15.0059,15.0059,174600.0
2012-02-15 13:50:00,22.12,22.15,22.06,22.1,145600.0,15.0127,15.0331,14.972,14.9991,145600.0
2012-02-15 14:00:00,22.09,22.15,21.98,22.03,230200.0,14.9923,15.0331,14.9177,14.9516,230200.0
2012-02-15 14:10:00,22.04,22.05,21.98,22.0,95800.0,14.9584,14.9652,14.9177,14.9313,95800.0
2012-02-15 14:20:00,22.0,22.14,22.0,22.13,137400.0,14.9313,15.0263,14.9313,15.0195,137400.0
2012-02-15 14:30:00,22.13,22.14,22.08,22.1,74800.0,15.0195,15.0263,14.9856,14.9991,74800.0
2012-02-15 14:40:00,22.09,22.13,22.05,22.09,128400.0,14.9923,15.0195,14.9652,14.9923,128400.0
2012-02-15 14:50:00,22.09,22.11,21.95,21.95,142200.0,14.9923,15.0059,14.8973,14.8973,142200.0
2012-02-15 15:00:00,21.96,21.99,21.84,21.88,290000.0,14.9041,14.9245,14.8227,14.8498,290000.0
2012-02-15 15:10:00,21.89,21.91,21.82,21.84,234600.0,14.8566,14.8702,14.8091,14.8227,234600.0
2012-02-15 15:20:00,21.85,21.86,21.78,21.81,284800.0,14.8295,14.8362,14.7819,14.8023,284800.0
2012-02-15 15:30:00,21.81,21.85,21.78,21.78,290400.0,14.8023,14.8295,14.7819,14.7819,290400.0
2012-02-15 15:40:00,21.78,21.86,21.73,21.83,533000.0,14.7819,14.8362,14.748,14.8159,533000.0
2012-02-15 15:50:00,21.84,21.89,21.8,21.84,214400.0,14.8227,14.8566,14.7955,14.8227,214400.0
2012-02-16 09:30:00,21.81,22.07,21.78,21.9,230600.0,14.8023,14.9788,14.7819,14.8634,230600.0
2012-02-16 09:40:00,21.89,22.04,21.89,22.01,161600.0,14.8566,14.9584,14.8566,14.938,161600.0
2012-02-16 09:50:00,22.02,22.04,21.89,21.89,161000.0,14.9448,14.9584,14.8566,14.8566,161000.0
2012-02-16 10:00:00,21.89,21.96,21.84,21.85,227000.0,14.8566,14.9041,14.8227,14.8295,227000.0
2012-02-16 10:10:00,21.85,21.89,21.8,21.8,171800.0,14.8295,14.8566,14.7955,14.7955,171800.0
2012-02-16 10:20:00,21.8,21.96,21.8,21.93,156400.0,14.7955,14.9041,14.7955,14.8838,156400.0
2012-02-16 10:30:00,21.93,22.0,21.93,21.93,162200.0,14.8838,14.9313,14.8838,14.8838,162200.0
2012-02-16 10:40:00,21.93,21.95,21.89,21.92,91400.0,14.8838,14.8973,14.8566,14.877,91400.0
2012-02-16 10:50:00,21.92,21.93,21.8,21.8,99000.0,14.877,14.8838,14.7955,14.7955,99000.0
2012-02-16 11:00:00,21.8,21.92,21.8,21.86,147600.0,14.7955,14.877,14.7955,14.8362,147600.0
2012-02-16 11:10:00,21.86,21.9,21.79,21.85,252400.0,14.8362,14.8634,14.7887,14.8295,252400.0
2012-02-16 11:20:00,21.85,21.94,21.81,21.91,150800.0,14.8295,14.8905,14.8023,14.8702,150800.0
2012-02-16 11:30:00,21.92,22.06,21.9,22.01,201200.0,14.877,14.972,14.8634,14.938,201200.0
2012-02-16 11:40:00,22.0,22.06,22.0,22.04,169600.0,14.9313,14.972,14.9313,14.9584,169600.0
2012-02-16 11:50:00,22.05,22.11,22.04,22.1,188000.0,14.9652,15.0059,14.9584,14.9991,188000.0
2012-02-16 12:00:00,22.1,22.13,22.1,22.11,125400.0,14.9991,15.0195,14.9991,15.0059,125400.0
2012-02-16 12:10:00,22.11,22.15,22.09,22.12,100000.0,15.0059,15.0331,14.9923,15.0127,100000.0
2012-02-16 12:20:00,22.13,22.17,22.11,22.14,106800.0,15.0195,15.0466,15.0059,15.0263,106800.0
2012-02-16 12:30:00,22.14,22.2,22.14,22.17,103200.0,15.0263,15.067,15.0263,15.0466,103200.0
2012-02-16 12:40:00,22.17,22.18,22.12,22.13,67400.0,15.0466,15.0534,15.0127,15.0195,67400.0
2012-02-16 12:50:00,22.13,22.2,22.13,22.18,124200.0,15.0195,15.067,15.0195,15.0534,124200.0
2012-02-16 13:00:00,22.18,22.21,22.15,22.18,89000.0,15.0534,15.0738,15.0331,15.0534,89000.0
2012-02-16 13:10:00,22.18,22.25,22.16,22.17,87200.0,15.0534,15.1009,15.0398,15.0466,87200.0
2012-02-16 13:20:00,22.17,22.18,22.14,22.16,69600.0,15.0466,15.0534,15.0263,15.0398,69600.0
2012-02-16 13:30:00,22.16,22.24,22.16,22.18,75800.0,15.0398,15.0941,15.0398,15.0534,75800.0
2012-02-16 13:40:00,22.18,22.18,22.13,22.15,45600.0,15.0534,15.0534,15.0195,15.0331,45600.0
2012-02-16 13:50:00,22.15,22.19,22.14,22.17,130400.0,15.0331,15.0602,15.0263,15.0466,130400.0
2012-02-16 14:00:00,22.17,22.17,22.07,22.1,195800.0,15.0466,15.0466,14.9788,14.9991,195800.0
2012-02-16 14:10:00,22.11,22.11,22.02,22.04,196800.0,15.0059,15.0059,14.9448,14.9584,196800.0
2012-02-16 14:20:00,22.04,22.16,22.04,22.15,238000.0,14.9584,15.0398,14.9584,15.0331,238000.0
2012-02-16 14:30:00,22.16,22.24,22.15,22.17,254200.0,15.0398,15.0941,15.0331,15.0466,254200.0
2012-02-16 14:40:00,22.17,22.17,22.08,22.1,111200.0,15.0466,15.0466,14.9856,14.9991,111200.0
2012-02-16 14:50:00,22.1,22.11,22.05,22.06,102800.0,14.9991,15.0059,14.9652,14.972,102800.0
2012-02-16 15:00:00,22.07,22.1,22.04,22.08,144600.0,14.9788,14.9991,14.9584,14.9856,144600.0
2012-02-16 15:10:00,22.09,22.09,22.03,22.05,165000.0,14.9923,14.9923,14.9516,14.9652,165000.0
2012-02-16 15:20:00,22.05,22.1,22.03,22.09,189200.0,14.9652,14.9991,14.9516,14.9923,189200.0
2012-02-16 15:30:00,22.09,22.11,22.07,22.1,193000.0,14.9923,15.0059,14.9788,14.9991,193000.0
2012-02-16 15:40:00,22.1,22.17,22.05,22.06,268600.0,14.9991,15.0466,14.9652,14.972,268600.0
2012-02-16 15:50:00,22.06,22.1,22.03,22.03,497000.0,14.972,14.9991,14.9516,14.9516,497000.0
2012-02-17 09:30:00,22.15,22.25,22.08,22.08,816200.0,15.0331,15.1009,14.9856,14.9856,816200.0
2012-02-17 09:40:00,22.1,22.11,22.0,22.05,187000.0,14.9991,15.0059,14.9313,14.9652,187000.0
2012-02-17 09:50:00,22.04,22.18,22.04,22.17,107600.0,14.9584,15.0534,14.9584,15.0466,107600.0
2012-02-17 10:00:00,22.17,22.18,22.0,22.0,160800.0,15.0466,15.0534,14.9313,14.9313,160800.0
2012-02-17 10:10:00,22.0,22.05,21.95,21.98,153400.0,14.9313,14.9652,14.8973,14.9177,153400.0
2012-02-17 10:20:00,21.98,22.07,21.98,22.04,86000.0,14.9177,14.9788,14.9177,14.9584,86000.0
2012-02-17 10:30:00,22.04,22.1,21.98,21.98,110400.0,14.9584,14.9991,14.9177,14.9177,110400.0
2012-02-17 10:40:00,21.97,21.98,21.92,21.93,117600.0,14.9109,14.9177,14.877,14.8838,117600.0
2012-02-17 10:50:00,21.94,21.95,21.85,21.86,108200.0,14.8905,14.8973,14.8295,14.8362,108200.0
2012-02-17 11:00:00,21.86,21.88,21.78,21.83,176200.0,14.8362,14.8498,14.7819,14.8159,176200.0
2012-02-17 11:10:00,21.81,21.91,21.81,21.86,142400.0,14.8023,14.8702,14.8023,14.8362,142400.0
2012-02-17 11:20:00,21.86,21.95,21.84,21.86,102800.0,14.8362,14.8973,14.8227,14.8362,102800.0
2012-02-17 11:30:00,21.86,21.86,21.8,21.81,101000.0,14.8362,14.8362,14.7955,14.8023,101000.0
2012-02-17 11:40:00,21.81,21.85,21.81,21.84,92200.0,14.8023,14.8295,14.8023,14.8227,92200.0
2012-02-17 11:50:00,21.84,21.85,21.79,21.82,118800.0,14.8227,14.8295,14.7887,14.8091,118800.0
2012-02-17 12:00:00,21.82,21.85,21.82,21.84,83000.0,14.8091,14.8295,14.8091,14.8227,83000.0
2012-02-17 12:10:00,21.84,21.85,21.82,21.82,107400.0,14.8227,14.8295,14.8091,14.8091,107400.0
2012-02-17 12:20:00,21.82,21.82,21.73,21.75,241800.0,14.8091,14.8091,14.748,14.7616,241800.0
2012-02-17 12:30:00,21.75,21.81,21.75,21.8,125800.0,14.7616,14.8023,14.7616,14.7955,125800.0
2012-02-17 12:40:00,21.8,21.82,21.63,21.74,304800.0,14.7955,14.8091,14.6801,14.7548,304800.0
2012-02-17 12:50:00,21.75,21.84,21.74,21.83,126000.0,14.7616,14.8227,14.7548,14.8159,126000.0
2012-02-17 13:00:00,21.82,21.85,21.8,21.81,125800.0,14.8091,14.8295,14.7955,14.8023,125800.0
2012-02-17 13:10:00,21.8,21.86,21.8,21.83,116600.0,14.7955,14.8362,14.7955,14.8159,116600.0
2012-02-17 13:20:00,21.84,21.89,21.82,21.85,151000.0,14.8227,14.8566,14.8091,14.8295,151000.0
2012-02-17 13:30:00,21.85,21.88,21.84,21.86,123800.0,14.8295,14.8498,14.8227,14.8362,123800.0
2012-02-17 13:40:00,21.86,21.86,21.84,21.84,68800.0,14.8362,14.8362,14.8227,14.8227,68800.0
2012-02-17 13:50:00,21.84,21.85,21.8,21.8,164600.0,14.8227,14.8295,14.7955,14.7955,164600.0
2012-02-17 14:00:00,21.79,21.79,21.75,21.79,140200.0,14.7887,14.7887,14.7616,14.7887,140200.0
2012-02-17 14:10:00,21.78,21.8,21.78,21.79,100200.0,14.7819,14.7955,14.7819,14.7887,100200.0
2012-02-17 14:20:00,21.79,21.8,21.75,21.78,135400.0,14.7887,14.7955,14.7616,14.7819,135400.0
2012-02-17 14:30:00,21.78,21.79,21.76,21.77,138000.0,14.7819,14.7887,14.7684,14.7752,138000.0
2012-02-17 14:40:00,21.77,21.79,21.77,21.77,119200.0,14.7752,14.7887,14.7752,14.7752,119200.0
2012-02-17 14:50:00,21.78,21.78,21.75,21.75,97000.0,14.7819,14.7819,14.7616,14.7616,97000.0
2012-02-17 15:00:00,21.76,21.76,21.72,21.75,130400.0,14.7684,14.7684,14.7412,14.7616,130400.0
2012-02-17 15:10:00,21.75,21.77,21.75,21.75,178400.0,14.7616,14.7752,14.7616,14.7616,178400.0
2012-02-17 15:20:00,21.75,21.78,21.74,21.78,219800.0,14.7616,14.7819,14.7548,14.7819,219800.0
2012-02-17 15:30:00,21.78,21.79,21.73,21.75,206400.0,14.7819,14.7887,14.748,14.7616,206400.0
2012-02-17 15:40:00,21.75,21.77,21.73,21.75,251600.0,14.7616,14.7752,14.748,14.7616,251600.0
2012-02-17 15:50:00,21.75,21.75,21.69,21.73,352400.0,14.7616,14.7616,14.7209,14.748,352400.0
2012-02-21 09:30:00,21.74,21.84,21.68,21.82,392800.0,14.7548,14.8227,14.7141,14.8091,392800.0
2012-02-21 09:40:00,21.84,21.96,21.8,21.81,251200.0,14.8227,14.9041,14.7955,14.8023,251200.0
2012-02-21 09:50:00,21.84,21.9,21.77,21.78,203600.0,14.8227,14.8634,14.7752,14.7819,203600.0
2012-02-21 10:00:00,21.79,21.84,21.75,21.76,178000.0,14.7887,14.8227,14.7616,14.7684,178000.0
2012-02-21 10:10:00,21.77,21.84,21.73,21.75,213600.0,14.7752,14.8227,14.748,14.7616,213600.0
2012-02-21 10:20:00,21.75,21.82,21.67,21.8,172800.0,14.7616,14.8091,14.7073,14.7955,172800.0
2012-02-21 10:30:00,21.8,21.85,21.79,21.85,201400.0,14.7955,14.8295,14.7887,14.8295,201400.0
2012-02-21 10:40:00,21.85,21.85,21.73,21.73,164200.0,14.8295,14.8295,14.748,14.748,164200.0
2012-02-21 10:50:00,21.73,21.85,21.66,21.85,132200.0,14.748,14.8295,14.7005,14.8295,132200.0
2012-02-21 11:00:00,21.85,21.88,21.73,21.74,165200.0,14.8295,14.8498,14.748,14.7548,165200.0
2012-02-21 11:10:00,21.74,21.82,21.64,21.77,192200.0,14.7548,14.8091,14.6869,14.7752,192200.0
2012-02-21 11:20:00,21.78,21.78,21.68,21.72,172800.0,14.7819,14.7819,14.7141,14.7412,172800.0
2012-02-21 11:30:00,21.72,21.78,21.7,21.74,145200.0,14.7412,14.7819,14.7277,14.7548,145200.0
2012-02-21 11:40:00,21.75,21.79,21.73,21.77,127400.0,14.7616,14.7887,14.748,14.7752,127400.0
2012-02-21 11:50:00,21.76,21.78,21.74,21.77,115200.0,14.7684,14.7819,14.7548,14.7752,115200.0
2012-02-21 12:00:00,21.77,21.83,21.77,21.81,179000.0,14.7752,14.8159,14.7752,14.8023,179000.0
2012-02-21 12:10:00,21.81,21.85,21.81,21.84,96200.0,14.8023,14.8295,14.8023,14.8227,96200.0
2012-02-21 12:20:00,21.84,21.85,21.8,21.82,211200.0,14.8227,14.8295,14.7955,14.8091,211200.0
2012-02-21 12:30:00,21.82,21.84,21.81,21.83,125800.0,14.8091,14.8227,14.8023,14.8159,125800.0
2012-02-21 12:40:00,21.83,21.84,21.82,21.83,76400.0,14.8159,14.8227,14.8091,14.8159,76400.0
2012-02-21 12:50:00,21.83,21.83,21.8,21.82,112000.0,14.8159,14.8159,14.7955,14.8091,112000.0
2012-02-21 13:00:00,21.82,21.92,21.82,21.92,75000.0,14.8091,14.877,14.8091,14.877,75000.0
2012-02-21 13:10:00,21.93,21.95,21.88,21.89,100000.0,14.8838,14.8973,14.8498,14.8566,100000.0
2012-02-21 13:20:00,21.9,21.99,21.9,21.96,294400.0,14.8634,14.9245,14.8634,14.9041,294400.0
2012-02-21 13:30:00,21.96,22.03,21.93,21.98,103800.0,14.9041,14.9516,14.8838,14.9177,103800.0
2012-02-21 13:40:00,21.98,21.98,21.94,21.94,158200.0,14.9177,14.9177,14.8905,14.8905,158200.0
2012-02-21 13:50:00,21.94,22.0,21.93,21.98,88600.0,14.8905,14.9313,14.8838,14.9177,88600.0
2012-02-21 14:00:00,21.98,21.98,21.86,21.86,106600.0,14.9177,14.9177,14.8362,14.8362,106600.0
2012-02-21 14:10:00,21.86,21.89,21.82,21.85,88000.0,14.8362,14.8566,14.8091,14.8295,88000.0
2012-02-21 14:20:00,21.84,21.88,21.83,21.88,69800.0,14.8227,14.8498,14.8159,14.8498,69800.0
2012-02-21 14:30:00,21.89,21.91,21.87,21.88,87000.0,14.8566,14.8702,14.843,14.8498,87000.0
2012-02-21 14:40:00,21.87,21.88,21.85,21.86,137600.0,14.843,14.8498,14.8295,14.8362,137600.0
2012-02-21 14:50:00,21.86,21.88,21.83,21.84,94000.0,14.8362,14.8498,14.8159,14.8227,94000.0
2012-02-21 15:00:00,21.83,21.86,21.8,21.83,158400.0,14.8159,14.8362,14.7955,14.8159,158400.0
2012-02-21 15:10:00,21.83,21.83,21.74,21.75,77800.0,14.8159,14.8159,14.7548,14.7616,77800.0
2012-02-21 15:20:00,21.75,21.83,21.75,21.81,129200.0,14.7616,14.8159,14.7616,14.8023,129200.0
2012-02-21 15:30:00,21.81,21.86,21.79,21.86,135000.0,14.8023,14.8362,14.7887,14.8362,135000.0
2012-02-21 15:40:00,21.86,21.95,21.86,21.92,214600.0,14.8362,14.8973,14.8362,14.877,214600.0
2012-02-21 15:50:00,21.92,21.93,21.88,21.9,352800.0,14.877,14.8838,14.8498,14.8634,352800.0
2012-02-22 09:30:00,21.94,22.1,21.93,22.01,207400.0,14.8905,14.9991,14.8838,14.938,207400.0
2012-02-22 09:40:00,22.02,22.21,22.0,22.08,330000.0,14.9448,15.0738,14.9313,14.9856,330000.0
2012-02-22 09:50:00,22.1,22.1,21.93,22.0,291600.0,14.9991,14.9991,14.8838,14.9313,291600.0
2012-02-22 10:00:00,22.0,22.02,21.93,22.0,216200.0,14.9313,14.9448,14.8838,14.9313,216200.0
2012-02-22 10:10:00,22.02,22.12,22.0,22.06,280200.0,14.9448,15.0127,14.9313,14.972,280200.0
2012-02-22 10:20:00,22.06,22.21,22.05,22.17,347000.0,14.972,15.0738,14.9652,15.0466,347000.0
2012-02-22 10:30:00,22.17,22.17,22.09,22.11,202200.0,15.0466,15.0466,14.9923,15.0059,202200.0
2012-02-22 10:40:00,22.11,22.13,22.09,22.1,217000.0,15.0059,15.0195,14.9923,14.9991,217000.0
2012-02-22 10:50:00,22.11,22.14,22.07,22.11,382200.0,15.0059,15.0263,14.9788,15.0059,382200.0
2012-02-22 11:00:00,22.11,22.12,22.08,22.09,287200.0,15.0059,15.0127,14.9856,14.9923,287200.0
2012-02-22 11:10:00,22.09,22.1,22.0,22.01,196800.0,14.9923,14.9991,14.9313,14.938,196800.0
2012-02-22 11:20:00,22.01,22.1,21.99,22.07,93800.0,14.938,14.9991,14.9245,14.9788,93800.0
2012-02-22 11:30:00,22.07,22.08,22.03,22.04,75000.0,14.9788,14.9856,14.9516,14.9584,75000.0
2012-02-22 11:40:00,22.03,22.04,21.93,21.95,91600.0,14.9516,14.9584,14.8838,14.8973,91600.0
2012-02-22 11:50:00,21.96,21.97,21.88,21.92,89800.0,14.9041,14.9109,14.8498,14.877,89800.0
2012-02-22 12:00:00,21.92,21.95,21.86,21.87,83600.0,14.877,14.8973,14.8362,14.843,83600.0
2012-02-22 12:10:00,21.88,21.9,21.84,21.87,78600.0,14.8498,14.8634,14.8227,14.843,78600.0
2012-02-22 12:20:00,21.88,21.95,21.85,21.95,44400.0,14.8498,14.8973,14.8295,14.8973,44400.0
2012-02-22 12:30:00,21.96,21.98,21.91,21.95,54000.0,14.9041,14.9177,14.8702,14.8973,54000.0
2012-02-22 12:40:00,21.95,22.04,21.95,22.04,41800.0,14.8973,14.9584,14.8973,14.9584,41800.0
2012-02-22 12:50:00,22.04,22.04,21.9,21.9,92200.0,14.9584,14.9584,14.8634,14.8634,92200.0
2012-02-22 13:00:00,21.9,22.0,21.88,22.0,49200.0,14.8634,14.9313,14.8498,14.9313,49200.0
2012-02-22 13:10:00,22.0,22.02,21.96,21.96,78200.0,14.9313,14.9448,14.9041,14.9041,78200.0
2012-02-22 13:20:00,21.96,22.04,21.96,22.03,41200.0,14.9041,14.9584,14.9041,14.9516,41200.0
2012-02-22 13:30:00,22.03,22.06,21.99,22.04,43800.0,14.9516,14.972,14.9245,14.9584,43800.0
2012-02-22 13:40:00,22.04,22.07,22.0,22.06,157800.0,14.9584,14.9788,14.9313,14.972,157800.0
2012-02-22 13:50:00,22.06,22.07,22.02,22.03,91600.0,14.972,14.9788,14.9448,14.9516,91600.0
2012-02-22 14:00:00,22.03,22.05,21.98,21.98,69400.0,14.9516,14.9652,14.9177,14.9177,69400.0
2012-02-22 14:10:00,21.98,21.99,21.93,21.94,150200.0,14.9177,14.9245,14.8838,14.8905,150200.0
2012-02-22 14:20:00,21.95,21.97,21.91,21.97,66200.0,14.8973,14.9109,14.8702,14.9109,66200.0
2012-02-22 14:30:00,21.98,21.99,21.93,21.95,80600.0,14.9177,14.9245,14.8838,14.8973,80600.0
2012-02-22 14:40:00,21.95,21.95,21.88,21.88,116000.0,14.8973,14.8973,14.8498,14.8498,116000.0
2012-02-22 14:50:00,21.88,21.94,21.88,21.92,98600.0,14.8498,14.8905,14.8498,14.877,98600.0
2012-02-22 15:00:00,21.92,21.93,21.9,21.92,120400.0,14.877,14.8838,14.8634,14.877,120400.0
2012-02-22 15:10:00,21.92,21.93,21.89,21.9,165000.0,14.877,14.8838,14.8566,14.8634,165000.0
2012-02-22 15:20:00,21.9,21.91,21.86,21.89,145600.0,14.8634,14.8702,14.8362,14.8566,145600.0
2012-02-22 15:30:00,21.89,21.89,21.74,21.82,592000.0,14.8566,14.8566,14.7548,14.8091,592000.0
2012-02-22 15:40:00,21.83,21.86,21.75,21.78,398800.0,14.8159,14.8362,14.7616,14.7819,398800.0
2012-02-22 15:50:00,21.78,21.8,21.74,21.76,617200.0,14.7819,14.7955,14.7548,14.7684,617200.0
2012-02-23 09:30:00,21.7,21.85,21.65,21.75,159200.0,14.7277,14.8295,14.6937,14.7616,159200.0
2012-02-23 09:40:00,21.75,21.84,21.71,21.8,192800.0,14.7616,14.8227,14.7344,14.7955,192800.0
2012-02-23 09:50:00,21.8,22.08,21.8,22.05,469200.0,14.7955,14.9856,14.7955,14.9652,469200.0
2012-02-23 10:00:00,22.06,22.17,21.94,21.95,382200.0,14.972,15.0466,14.8905,14.8973,382200.0
2012-02-23 10:10:00,21.94,22.01,21.93,21.99,118800.0,14.8905,14.938,14.8838,14.9245,118800.0
2012-02-23 10:20:00,21.99,22.01,21.91,21.91,107400.0,14.9245,14.938,14.8702,14.8702,107400.0
2012-02-23 10:30:00,21.91,22.03,21.91,21.99,130800.0,14.8702,14.9516,14.8702,14.9245,130800.0
2012-02-23 10:40:00,22.0,22.02,21.98,22.0,96800.0,14.9313,14.9448,14.9177,14.9313,96800.0
2012-02-23 10:50:00,22.0,22.02,21.97,22.0,163800.0,14.9313,14.9448,14.9109,14.9313,163800.0
2012-02-23 11:00:00,22.0,22.02,21.97,21.99,189200.0,14.9313,14.9448,14.9109,14.9245,189200.0
2012-02-23 11:10:00,21.99,22.01,21.93,21.93,212200.0,14.9245,14.938,14.8838,14.8838,212200.0
2012-02-23 11:20:00,21.93,21.98,21.92,21.95,128000.0,14.8838,14.9177,14.877,14.8973,128000.0
2012-02-23 11:30:00,21.95,21.98,21.92,21.94,79000.0,14.8973,14.9177,14.877,14.8905,79000.0
2012-02-23 11:40:00,21.95,21.99,21.95,21.96,81000.0,14.8973,14.9245,14.8973,14.9041,81000.0
2012-02-23 11:50:00,21.96,21.97,21.85,21.92,187400.0,14.9041,14.9109,14.8295,14.877,187400.0
2012-02-23 12:00:00,21.91,21.93,21.9,21.93,70200.0,14.8702,14.8838,14.8634,14.8838,70200.0
2012-02-23 12:10:00,21.93,21.95,21.89,21.93,95000.0,14.8838,14.8973,14.8566,14.8838,95000.0
2012-02-23 12:20:00,21.93,21.95,21.9,21.93,96400.0,14.8838,14.8973,14.8634,14.8838,96400.0
2012-02-23 12:30:00,21.93,21.93,21.88,21.91,122000.0,14.8838,14.8838,14.8498,14.8702,122000.0
2012-02-23 12:40:00,21.91,21.93,21.88,21.88,82000.0,14.8702,14.8838,14.8498,14.8498,82000.0
2012-02-23 12:50:00,21.88,21.91,21.86,21.86,94800.0,14.8498,14.8702,14.8362,14.8362,94800.0
2012-02-23 13:00:00,21.86,21.89,21.86,21.88,78800.0,14.8362,14.8566,14.8362,14.8498,78800.0
2012-02-23 13:10:00,21.87,21.92,21.87,21.91,61800.0,14.843,14.877,14.843,14.8702,61800.0
2012-02-23 13:20:00,21.91,21.95,21.91,21.91,77000.0,14.8702,14.8973,14.8702,14.8702,77000.0
2012-02-23 13:30:00,21.91,21.94,21.9,21.93,66000.0,14.8702,14.8905,14.8634,14.8838,66000.0
2012-02-23 13:40:00,21.93,21.94,21.9,21.9,91200.0,14.8838,14.8905,14.8634,14.8634,91200.0
2012-02-23 13:50:00,21.9,21.93,21.88,21.9,94200.0,14.8634,14.8838,14.8498,14.8634,94200.0
2012-02-23 14:00:00,21.9,21.91,21.88,21.89,107600.0,14.8634,14.8702,14.8498,14.8566,107600.0
2012-02-23 14:10:00,21.89,21.91,21.88,21.88,79600.0,14.8566,14.8702,14.8498,14.8498,79600.0
2012-02-23 14:20:00,21.88,21.91,21.88,21.91,66800.0,14.8498,14.8702,14.8498,14.8702,66800.0
2012-02-23 14:30:00,21.91,21.93,21.9,21.93,92200.0,14.8702,14.8838,14.8634,14.8838,92200.0
2012-02-23 14:40:00,21.92,21.93,21.88,21.89,95400.0,14.877,14.8838,14.8498,14.8566,95400.0
2012-02-23 14:50:00,21.89,21.91,21.89,21.91,81000.0,14.8566,14.8702,14.8566,14.8702,81000.0
2012-02-23 15:00:00,21.9,21.91,21.9,21.9,99000.0,14.8634,14.8702,14.8634,14.8634,99000.0
2012-02-23 15:10:00,21.9,21.92,21.89,21.9,188800.0,14.8634,14.877,14.8566,14.8634,188800.0
2012-02-23 15:20:00,21.9,21.91,21.89,21.9,105800.0,14.8634,14.8702,14.8566,14.8634,105800.0
2012-02-23 15:30:00,21.9,21.9,21.86,21.86,257600.0,14.8634,14.8634,14.8362,14.8362,257600.0
2012-02-23 15:40:00,21.87,21.9,21.82,21.86,323800.0,14.843,14.8634,14.8091,14.8362,323800.0
2012-02-23 15:50:00,21.86,21.87,21.84,21.85,413200.0,14.8362,14.843,14.8227,14.8295,413200.0
2012-02-24 09:30:00,21.93,22.0,21.8,21.91,157400.0,14.8838,14.9313,14.7955,14.8702,157400.0
2012-02-24 09:40:00,21.92,21.97,21.77,21.84,222400.0,14.877,14.9109,14.7752,14.8227,222400.0
2012-02-24 09:50:00,21.86,21.9,21.82,21.85,151800.0,14.8362,14.8634,14.8091,14.8295,151800.0
2012-02-24 10:00:00,21.85,21.89,21.84,21.86,137600.0,14.8295,14.8566,14.8227,14.8362,137600.0
2012-02-24 10:10:00,21.86,21.88,21.83,21.85,143800.0,14.8362,14.8498,14.8159,14.8295,143800.0
2012-02-24 10:20:00,21.85,21.87,21.78,21.85,97400.0,14.8295,14.843,14.7819,14.8295,97400.0
2012-02-24 10:30:00,21.85,21.86,21.78,21.79,98000.0,14.8295,14.8362,14.7819,14.7887,98000.0
2012-02-24 10:40:00,21.78,21.83,21.78,21.82,61600.0,14.7819,14.8159,14.7819,14.8091,61600.0
2012-02-24 10:50:00,21.82,21.83,21.78,21.82,93200.0,14.8091,14.8159,14.7819,14.8091,93200.0
2012-02-24 11:00:00,21.8,21.88,21.8,21.83,69800.0,14.7955,14.8498,14.7955,14.8159,69800.0
2012-02-24 11:10:00,21.82,21.86,21.81,21.85,128000.0,14.8091,14.8362,14.8023,14.8295,128000.0
2012-02-24 11:20:00,21.85,21.9,21.82,21.89,59600.0,14.8295,14.8634,14.8091,14.8566,59600.0
2012-02-24 11:30:00,21.9,21.9,21.83,21.88,105200.0,14.8634,14.8634,14.8159,14.8498,105200.0
2012-02-24 11:40:00,21.88,21.88,21.83,21.87,68000.0,14.8498,14.8498,14.8159,14.843,68000.0
2012-02-24 11:50:00,21.87,21.89,21.86,21.86,92000.0,14.843,14.8566,14.8362,14.8362,92000.0
2012-02-24 12:00:00,21.87,21.89,21.86,21.88,92400.0,14.843,14.8566,14.8362,14.8498,92400.0
2012-02-24 12:10:00,21.88,21.88,21.85,21.88,92400.0,14.8498,14.8498,14.8295,14.8498,92400.0
2012-02-24 12:20:00,21.88,21.89,21.85,21.87,63200.0,14.8498,14.8566,14.8295,14.843,63200.0
2012-02-24 12:30:00,21.88,21.88,21.87,21.87,36800.0,14.8498,14.8498,14.843,14.843,36800.0
2012-02-24 12:40:00,21.87,21.88,21.86,21.86,53600.0,14.843,14.8498,14.8362,14.8362,53600.0
2012-02-24 12:50:00,21.86,21.87,21.85,21.85,36800.0,14.8362,14.843,14.8295,14.8295,36800.0
2012-02-24 13:00:00,21.86,21.88,21.86,21.88,73800.0,14.8362,14.8498,14.8362,14.8498,73800.0
2012-02-24 13:10:00,21.88,21.9,21.87,21.88,79000.0,14.8498,14.8634,14.843,14.8498,79000.0
2012-02-24 13:20:00,21.88,21.88,21.83,21.83,51800.0,14.8498,14.8498,14.8159,14.8159,51800.0
2012-02-24 13:30:00,21.83,21.86,21.82,21.84,61200.0,14.8159,14.8362,14.8091,14.8227,61200.0
2012-02-24 13:40:00,21.83,21.84,21.79,21.81,71200.0,14.8159,14.8227,14.7887,14.8023,71200.0
2012-02-24 13:50:00,21.81,21.81,21.7,21.75,185600.0,14.8023,14.8023,14.7277,14.7616,185600.0
2012-02-24 14:00:00,21.75,21.76,21.7,21.71,105800.0,14.7616,14.7684,14.7277,14.7344,105800.0
2012-02-24 14:10:00,21.71,21.72,21.68,21.69,93400.0,14.7344,14.7412,14.7141,14.7209,93400.0
2012-02-24 14:20:00,21.7,21.71,21.68,21.68,86800.0,14.7277,14.7344,14.7141,14.7141,86800.0
2012-02-24 14:30:00,21.68,21.69,21.62,21.63,145600.0,14.7141,14.7209,14.6734,14.6801,145600.0
2012-02-24 14:40:00,21.63,21.63,21.58,21.61,167600.0,14.6801,14.6801,14.6462,14.6666,167600.0
2012-02-24 14:50:00,21.61,21.61,21.53,21.56,203200.0,14.6666,14.6666,14.6123,14.6326,203200.0
2012-02-24 15:00:00,21.56,21.57,21.47,21.47,363800.0,14.6326,14.6394,14.5716,14.5716,363800.0
2012-02-24 15:10:00,21.47,21.51,21.45,21.49,196800.0,14.5716,14.5987,14.558,14.5851,196800.0
2012-02-24 15:20:00,21.49,21.51,21.48,21.5,168000.0,14.5851,14.5987,14.5783,14.5919,168000.0
2012-02-24 15:30:00,21.5,21.5,21.44,21.48,230000.0,14.5919,14.5919,14.5512,14.5783,230000.0
2012-02-24 15:40:00,21.48,21.5,21.44,21.48,651200.0,14.5783,14.5919,14.5512,14.5783,651200.0
2012-02-24 15:50:00,21.48,21.49,21.4,21.43,606400.0,14.5783,14.5851,14.524,14.5444,606400.0
2012-02-27 09:30:00,21.41,21.52,21.13,21.13,367400.0,14.5308,14.6055,14.3408,14.3408,367400.0
2012-02-27 09:40:00,21.15,21.39,21.09,21.29,595400.0,14.3544,14.5173,14.3136,14.4494,595400.0
2012-02-27 09:50:00,21.28,21.42,21.23,21.36,379000.0,14.4426,14.5376,14.4087,14.4969,379000.0
2012-02-27 10:00:00,21.36,21.4,21.28,21.34,249800.0,14.4969,14.524,14.4426,14.4833,249800.0
2012-02-27 10:10:00,21.34,21.38,21.31,21.35,264400.0,14.4833,14.5105,14.463,14.4901,264400.0
2012-02-27 10:20:00,21.35,21.4,21.32,21.36,375800.0,14.4901,14.524,14.4697,14.4969,375800.0
2012-02-27 10:30:00,21.37,21.39,21.25,21.33,420800.0,14.5037,14.5173,14.4222,14.4765,420800.0
2012-02-27 10:40:00,21.33,21.5,21.32,21.45,277000.0,14.4765,14.5919,14.4697,14.558,277000.0
2012-02-27 10:50:00,21.46,21.51,21.42,21.43,153600.0,14.5648,14.5987,14.5376,14.5444,153600.0
2012-02-27 11:00:00,21.44,21.52,21.41,21.52,160000.0,14.5512,14.6055,14.5308,14.6055,160000.0
2012-02-27 11:10:00,21.52,21.57,21.48,21.53,154800.0,14.6055,14.6394,14.5783,14.6123,154800.0
2012-02-27 11:20:00,21.53,21.56,21.5,21.52,135600.0,14.6123,14.6326,14.5919,14.6055,135600.0
2012-02-27 11:30:00,21.51,21.54,21.48,21.54,88000.0,14.5987,14.6191,14.5783,14.6191,88000.0
2012-02-27 11:40:00,21.54,21.55,21.4,21.4,182800.0,14.6191,14.6258,14.524,14.524,182800.0
2012-02-27 11:50:00,21.4,21.41,21.34,21.36,196000.0,14.524,14.5308,14.4833,14.4969,196000.0
2012-02-27 12:00:00,21.36,21.38,21.32,21.33,151000.0,14.4969,14.5105,14.4697,14.4765,151000.0
2012-02-27 12:10:00,21.33,21.37,21.33,21.37,144400.0,14.4765,14.5037,14.4765,14.5037,144400.0
2012-02-27 12:20:00,21.37,21.39,21.35,21.38,86800.0,14.5037,14.5173,14.4901,14.5105,86800.0
2012-02-27 12:30:00,21.38,21.42,21.35,21.42,281400.0,14.5105,14.5376,14.4901,14.5376,281400.0
2012-02-27 12:40:00,21.42,21.43,21.34,21.37,88800.0,14.5376,14.5444,14.4833,14.5037,88800.0
2012-02-27 12:50:00,21.38,21.43,21.33,21.35,108400.0,14.5105,14.5444,14.4765,14.4901,108400.0
2012-02-27 13:00:00,21.36,21.4,21.35,21.36,309200.0,14.4969,14.524,14.4901,14.4969,309200.0
2012-02-27 13:10:00,21.36,21.41,21.36,21.37,157600.0,14.4969,14.5308,14.4969,14.5037,157600.0
2012-02-27 13:20:00,21.38,21.41,21.35,21.36,110200.0,14.5105,14.5308,14.4901,14.4969,110200.0
2012-02-27 13:30:00,21.36,21.38,21.33,21.37,78600.0,14.4969,14.5105,14.4765,14.5037,78600.0
2012-02-27 13:40:00,21.37,21.4,21.33,21.34,130200.0,14.5037,14.524,14.4765,14.4833,130200.0
2012-02-27 13:50:00,21.33,21.36,21.3,21.35,112200.0,14.4765,14.4969,14.4562,14.4901,112200.0
2012-02-27 14:00:00,21.35,21.36,21.33,21.34,321200.0,14.4901,14.4969,14.4765,14.4833,321200.0
2012-02-27 14:10:00,21.34,21.35,21.29,21.31,442600.0,14.4833,14.4901,14.4494,14.463,442600.0
2012-02-27 14:20:00,21.31,21.35,21.31,21.34,101400.0,14.463,14.4901,14.463,14.4833,101400.0
2012-02-27 14:30:00,21.34,21.35,21.33,21.34,87600.0,14.4833,14.4901,14.4765,14.4833,87600.0
2012-02-27 14:40:00,21.33,21.35,21.31,21.33,177600.0,14.4765,14.4901,14.463,14.4765,177600.0
2012-02-27 14:50:00,21.33,21.33,21.3,21.32,94600.0,14.4765,14.4765,14.4562,14.4697,94600.0
2012-02-27 15:00:00,21.32,21.36,21.3,21.32,256200.0,14.4697,14.4969,14.4562,14.4697,256200.0
2012-02-27 15:10:00,21.32,21.33,21.3,21.31,148800.0,14.4697,14.4765,14.4562,14.463,148800.0
2012-02-27 15:20:00,21.32,21.34,21.29,21.3,359000.0,14.4697,14.4833,14.4494,14.4562,359000.0
2012-02-27 15:30:00,21.3,21.34,21.3,21.33,254800.0,14.4562,14.4833,14.4562,14.4765,254800.0
2012-02-27 15:40:00,21.32,21.4,21.32,21.38,200800.0,14.4697,14.524,14.4697,14.5105,200800.0
2012-02-27 15:50:00,21.37,21.38,21.31,21.32,340400.0,14.5037,14.5105,14.463,14.4697,340400.0
2012-02-28 09:30:00,21.27,21.3,20.86,21.1,734600.0,14.4358,14.4562,14.1575,14.3204,734600.0
2012-02-28 09:40:00,21.1,21.15,21.0,21.02,773800.0,14.3204,14.3544,14.2526,14.2661,773800.0
2012-02-28 09:50:00,21.02,21.15,21.0,21.11,601400.0,14.2661,14.3544,14.2526,14.3272,601400.0
2012-02-28 10:00:00,21.13,21.16,21.03,21.09,635200.0,14.3408,14.3612,14.2729,14.3136,635200.0
2012-02-28 10:10:00,21.09,21.11,21.05,21.1,156600.0,14.3136,14.3272,14.2865,14.3204,156600.0
2012-02-28 10:20:00,21.09,21.12,21.06,21.11,251200.0,14.3136,14.334,14.2933,14.3272,251200.0
2012-02-28 10:30:00,21.11,21.2,21.11,21.14,187200.0,14.3272,14.3883,14.3272,14.3476,187200.0
2012-02-28 10:40:00,21.14,21.16,21.11,21.11,153800.0,14.3476,14.3612,14.3272,14.3272,153800.0
2012-02-28 10:50:00,21.13,21.15,21.11,21.13,140000.0,14.3408,14.3544,14.3272,14.3408,140000.0
2012-02-28 11:00:00,21.13,21.15,21.11,21.14,230800.0,14.3408,14.3544,14.3272,14.3476,230800.0
2012-02-28 11:10:00,21.13,21.15,21.1,21.13,501600.0,14.3408,14.3544,14.3204,14.3408,501600.0
2012-02-28 11:20:00,21.13,21.16,21.12,21.14,227000.0,14.3408,14.3612,14.334,14.3476,227000.0
2012-02-28 11:30:00,21.14,21.16,21.13,21.14,272400.0,14.3476,14.3612,14.3408,14.3476,272400.0
2012-02-28 11:40:00,21.14,21.15,21.11,21.11,138200.0,14.3476,14.3544,14.3272,14.3272,138200.0
2012-02-28 11:50:00,21.11,21.13,21.08,21.11,154200.0,14.3272,14.3408,14.3069,14.3272,154200.0
2012-02-28 12:00:00,21.11,21.11,21.09,21.09,134800.0,14.3272,14.3272,14.3136,14.3136,134800.0
2012-02-28 12:10:00,21.09,21.1,21.05,21.08,133400.0,14.3136,14.3204,14.2865,14.3069,133400.0
2012-02-28 12:20:00,21.08,21.11,21.06,21.08,159200.0,14.3069,14.3272,14.2933,14.3069,159200.0
2012-02-28 12:30:00,21.08,21.09,21.03,21.05,201000.0,14.3069,14.3136,14.2729,14.2865,201000.0
2012-02-28 12:40:00,21.06,21.08,21.05,21.07,68400.0,14.2933,14.3069,14.2865,14.3001,68400.0
2012-02-28 12:50:00,21.07,21.09,21.05,21.07,62400.0,14.3001,14.3136,14.2865,14.3001,62400.0
2012-02-28 13:00:00,21.08,21.09,21.0,21.02,287400.0,14.3069,14.3136,14.2526,14.2661,287400.0
2012-02-28 13:10:00,21.02,21.05,21.0,21.03,100200.0,14.2661,14.2865,14.2526,14.2729,100200.0
2012-02-28 13:20:00,21.03,21.03,20.96,20.96,208800.0,14.2729,14.2729,14.2254,14.2254,208800.0
2012-02-28 13:30:00,20.96,20.97,20.88,20.91,433000.0,14.2254,14.2322,14.1711,14.1915,433000.0
2012-02-28 13:40:00,20.92,20.95,20.81,20.83,597600.0,14.1983,14.2186,14.1236,14.1372,597600.0
2012-02-28 13:50:00,20.83,20.85,20.75,20.82,382200.0,14.1372,14.1508,14.0829,14.1304,382200.0
2012-02-28 14:00:00,20.82,20.86,20.8,20.85,275000.0,14.1304,14.1575,14.1168,14.1508,275000.0
2012-02-28 14:10:00,20.85,20.89,20.83,20.83,448800.0,14.1508,14.1779,14.1372,14.1372,448800.0
2012-02-28 14:20:00,20.83,20.87,20.83,20.83,358600.0,14.1372,14.1643,14.1372,14.1372,358600.0
2012-02-28 14:30:00,20.83,20.86,20.71,20.72,571000.0,14.1372,14.1575,14.0557,14.0625,571000.0
2012-02-28 14:40:00,20.73,20.74,20.66,20.73,265600.0,14.0693,14.0761,14.0218,14.0693,265600.0
2012-02-28 14:50:00,20.74,20.79,20.74,20.74,532000.0,14.0761,14.11,14.0761,14.0761,532000.0
2012-02-28 15:00:00,20.74,20.79,20.74,20.78,193400.0,14.0761,14.11,14.0761,14.1033,193400.0
2012-02-28 15:10:00,20.78,20.83,20.78,20.8,316200.0,14.1033,14.1372,14.1033,14.1168,316200.0
2012-02-28 15:20:00,20.8,20.85,20.79,20.85,601400.0,14.1168,14.1508,14.11,14.1508,601400.0
2012-02-28 15:30:00,20.85,20.85,20.82,20.83,358400.0,14.1508,14.1508,14.1304,14.1372,358400.0
2012-02-28 15:40:00,20.83,20.83,20.81,20.83,504000.0,14.1372,14.1372,14.1236,14.1372,504000.0
2012-02-28 15:50:00,20.82,20.85,20.79,20.83,628000.0,14.1304,14.1508,14.11,14.1372,628000.0
2012-02-29 09:30:00,20.85,21.13,20.84,21.08,188200.0,14.1508,14.3408,14.144,14.3069,188200.0
2012-02-29 09:40:00,21.07,21.22,21.02,21.19,139400.0,14.3001,14.4019,14.2661,14.3815,139400.0
2012-02-29 09:50:00,21.2,21.2,21.06,21.14,225000.0,14.3883,14.3883,14.2933,14.3476,225000.0
2012-02-29 10:00:00,21.14,21.15,21.0,21.08,135400.0,14.3476,14.3544,14.2526,14.3069,135400.0
2012-02-29 10:10:00,21.08,21.1,21.0,21.01,188200.0,14.3069,14.3204,14.2526,14.2594,188200.0
2012-02-29 10:20:00,21.01,21.03,20.98,21.02,175800.0,14.2594,14.2729,14.239,14.2661,175800.0
2012-02-29 10:30:00,21.02,21.02,20.94,20.98,84600.0,14.2661,14.2661,14.2118,14.239,84600.0
2012-02-29 10:40:00,20.98,20.99,20.79,20.8,128600.0,14.239,14.2458,14.11,14.1168,128600.0
2012-02-29 10:50:00,20.81,20.93,20.72,20.9,131200.0,14.1236,14.2051,14.0625,14.1847,131200.0
2012-02-29 11:00:00,20.91,20.93,20.86,20.91,145400.0,14.1915,14.2051,14.1575,14.1915,145400.0
2012-02-29 11:10:00,20.91,21.03,20.91,20.98,403400.0,14.1915,14.2729,14.1915,14.239,403400.0
2012-02-29 11:20:00,20.99,21.0,20.83,20.83,101400.0,14.2458,14.2526,14.1372,14.1372,101400.0
2012-02-29 11:30:00,20.84,20.9,20.81,20.86,173000.0,14.144,14.1847,14.1236,14.1575,173000.0
2012-02-29 11:40:00,20.86,20.92,20.8,20.91,244600.0,14.1575,14.1983,14.1168,14.1915,244600.0
2012-02-29 11:50:00,20.9,20.99,20.86,20.99,296600.0,14.1847,14.2458,14.1575,14.2458,296600.0
2012-02-29 12:00:00,20.98,20.99,20.91,20.93,168400.0,14.239,14.2458,14.1915,14.2051,168400.0
2012-02-29 12:10:00,20.93,20.94,20.9,20.93,95000.0,14.2051,14.2118,14.1847,14.2051,95000.0
2012-02-29 12:20:00,20.92,20.96,20.92,20.93,77600.0,14.1983,14.2254,14.1983,14.2051,77600.0
2012-02-29 12:30:00,20.95,20.95,20.92,20.93,75400.0,14.2186,14.2186,14.1983,14.2051,75400.0
2012-02-29 12:40:00,20.93,20.93,20.89,20.89,119400.0,14.2051,14.2051,14.1779,14.1779,119400.0
2012-02-29 12:50:00,20.9,20.92,20.88,20.9,230400.0,14.1847,14.1983,14.1711,14.1847,230400.0
2012-02-29 13:00:00,20.9,20.95,20.89,20.91,232200.0,14.1847,14.2186,14.1779,14.1915,232200.0
2012-02-29 13:10:00,20.92,20.94,20.9,20.91,274000.0,14.1983,14.2118,14.1847,14.1915,274000.0
2012-02-29 13:20:00,20.91,20.93,20.9,20.92,167400.0,14.1915,14.2051,14.1847,14.1983,167400.0
2012-02-29 13:30:00,20.92,20.95,20.91,20.93,120400.0,14.1983,14.2186,14.1915,14.2051,120400.0
2012-02-29 13:40:00,20.93,20.94,20.92,20.94,52400.0,14.2051,14.2118,14.1983,14.2118,52400.0
2012-02-29 13:50:00,20.93,20.96,20.92,20.95,117800.0,14.2051,14.2254,14.1983,14.2186,117800.0
2012-02-29 14:00:00,20.95,20.97,20.93,20.96,131600.0,14.2186,14.2322,14.2051,14.2254,131600.0
2012-02-29 14:10:00,20.96,20.96,20.93,20.94,210200.0,14.2254,14.2254,14.2051,14.2118,210200.0
2012-02-29 14:20:00,20.94,20.94,20.91,20.91,274400.0,14.2118,14.2118,14.1915,14.1915,274400.0
2012-02-29 14:30:00,20.91,20.93,20.86,20.88,129200.0,14.1915,14.2051,14.1575,14.1711,129200.0
2012-02-29 14:40:00,20.88,20.89,20.83,20.86,174400.0,14.1711,14.1779,14.1372,14.1575,174400.0
2012-02-29 14:50:00,20.87,20.88,20.85,20.86,159800.0,14.1643,14.1711,14.1508,14.1575,159800.0
2012-02-29 15:00:00,20.86,20.86,20.83,20.86,465800.0,14.1575,14.1575,14.1372,14.1575,465800.0
2012-02-29 15:10:00,20.86,20.86,20.82,20.85,267800.0,14.1575,14.1575,14.1304,14.1508,267800.0
2012-02-29 15:20:00,20.85,20.85,20.79,20.81,263600.0,14.1508,14.1508,14.11,14.1236,263600.0
2012-02-29 15:30:00,20.81,20.82,20.76,20.81,400200.0,14.1236,14.1304,14.0897,14.1236,400200.0
2012-02-29 15:40:00,20.81,20.82,20.77,20.79,1003400.0,14.1236,14.1304,14.0965,14.11,1003400.0
2012-02-29 15:50:00,20.79,20.83,20.78,20.78,1392200.0,14.11,14.1372,14.1033,14.1033,1392200.0
2012-03-01 09:30:00,20.79,20.97,20.79,20.94,296400.0,14.11,14.2322,14.11,14.2118,296400.0
2012-03-01 09:40:00,20.95,20.95,20.92,20.95,158000.0,14.2186,14.2186,14.1983,14.2186,158000.0
2012-03-01 09:50:00,20.95,21.14,20.95,20.98,458600.0,14.2186,14.3476,14.2186,14.239,458600.0
2012-03-01 10:00:00,20.97,21.05,20.87,21.05,898600.0,14.2322,14.2865,14.1643,14.2865,898600.0
2012-03-01 10:10:00,21.05,21.1,21.01,21.07,189000.0,14.2865,14.3204,14.2594,14.3001,189000.0
2012-03-01 10:20:00,21.07,21.11,21.06,21.1,220400.0,14.3001,14.3272,14.2933,14.3204,220400.0
2012-03-01 10:30:00,21.1,21.15,21.06,21.1,209600.0,14.3204,14.3544,14.2933,14.3204,209600.0
2012-03-01 10:40:00,21.1,21.11,20.97,21.04,536600.0,14.3204,14.3272,14.2322,14.2797,536600.0
2012-03-01 10:50:00,21.03,21.04,20.98,21.0,346800.0,14.2729,14.2797,14.239,14.2526,346800.0
2012-03-01 11:00:00,21.0,21.03,21.0,21.01,648000.0,14.2526,14.2729,14.2526,14.2594,648000.0
2012-03-01 11:10:00,21.01,21.1,21.0,21.08,234200.0,14.2594,14.3204,14.2526,14.3069,234200.0
2012-03-01 11:20:00,21.08,21.1,21.06,21.1,192400.0,14.3069,14.3204,14.2933,14.3204,192400.0
2012-03-01 11:30:00,21.1,21.21,21.08,21.17,486400.0,14.3204,14.3951,14.3069,14.3679,486400.0
2012-03-01 11:40:00,21.17,21.22,21.15,21.21,403200.0,14.3679,14.4019,14.3544,14.3951,403200.0
2012-03-01 11:50:00,21.21,21.21,21.15,21.2,417400.0,14.3951,14.3951,14.3544,14.3883,417400.0
2012-03-01 12:00:00,21.2,21.21,21.2,21.21,143400.0,14.3883,14.3951,14.3883,14.3951,143400.0
2012-03-01 12:10:00,21.21,21.25,21.2,21.22,242400.0,14.3951,14.4222,14.3883,14.4019,242400.0
2012-03-01 12:20:00,21.22,21.25,21.22,21.25,169800.0,14.4019,14.4222,14.4019,14.4222,169800.0
2012-03-01 12:30:00,21.25,21.28,21.24,21.25,193800.0,14.4222,14.4426,14.4155,14.4222,193800.0
2012-03-01 12:40:00,21.25,21.31,21.22,21.24,214400.0,14.4222,14.463,14.4019,14.4155,214400.0
2012-03-01 12:50:00,21.24,21.25,21.15,21.15,63000.0,14.4155,14.4222,14.3544,14.3544,63000.0
2012-03-01 13:00:00,21.15,21.18,21.11,21.17,156200.0,14.3544,14.3747,14.3272,14.3679,156200.0
2012-03-01 13:10:00,21.17,21.24,21.15,21.24,167800.0,14.3679,14.4155,14.3544,14.4155,167800.0
2012-03-01 13:20:00,21.24,21.31,21.24,21.3,236000.0,14.4155,14.463,14.4155,14.4562,236000.0
2012-03-01 13:30:00,21.3,21.36,21.29,21.36,218000.0,14.4562,14.4969,14.4494,14.4969,218000.0
2012-03-01 13:40:00,21.35,21.37,21.32,21.33,85800.0,14.4901,14.5037,14.4697,14.4765,85800.0
2012-03-01 13:50:00,21.33,21.33,21.29,21.3,151600.0,14.4765,14.4765,14.4494,14.4562,151600.0
2012-03-01 14:00:00,21.3,21.34,21.28,21.34,108200.0,14.4562,14.4833,14.4426,14.4833,108200.0
2012-03-01 14:10:00,21.35,21.36,21.33,21.35,83000.0,14.4901,14.4969,14.4765,14.4901,83000.0
2012-03-01 14:20:00,21.35,21.4,21.35,21.38,88800.0,14.4901,14.524,14.4901,14.5105,88800.0
2012-03-01 14:30:00,21.38,21.39,21.32,21.36,98000.0,14.5105,14.5173,14.4697,14.4969,98000.0
2012-03-01 14:40:00,21.36,21.37,21.34,21.36,72800.0,14.4969,14.5037,14.4833,14.4969,72800.0
2012-03-01 14:50:00,21.36,21.36,21.33,21.34,72800.0,14.4969,14.4969,14.4765,14.4833,72800.0
2012-03-01 15:00:00,21.34,21.36,21.32,21.34,166600.0,14.4833,14.4969,14.4697,14.4833,166600.0
2012-03-01 15:10:00,21.34,21.39,21.32,21.35,168600.0,14.4833,14.5173,14.4697,14.4901,168600.0
2012-03-01 15:20:00,21.35,21.38,21.3,21.37,264400.0,14.4901,14.5105,14.4562,14.5037,264400.0
2012-03-01 15:30:00,21.37,21.4,21.34,21.4,316800.0,14.5037,14.524,14.4833,14.524,316800.0
2012-03-01 15:40:00,21.39,21.41,21.34,21.36,413400.0,14.5173,14.5308,14.4833,14.4969,413400.0
2012-03-01 15:50:00,21.36,21.38,21.33,21.35,594800.0,14.4969,14.5105,14.4765,14.4901,594800.0
2012-03-02 09:30:00,21.27,21.36,21.25,21.36,119000.0,14.4358,14.4969,14.4222,14.4969,119000.0
2012-03-02 09:40:00,21.36,21.36,21.16,21.21,174400.0,14.4969,14.4969,14.3612,14.3951,174400.0
2012-03-02 09:50:00,21.2,21.33,21.07,21.25,222000.0,14.3883,14.4765,14.3001,14.4222,222000.0
2012-03-02 10:00:00,21.25,21.38,21.24,21.38,152400.0,14.4222,14.5105,14.4155,14.5105,152400.0
2012-03-02 10:10:00,21.39,21.5,21.39,21.48,331600.0,14.5173,14.5919,14.5173,14.5783,331600.0
2012-03-02 10:20:00,21.47,21.56,21.46,21.52,399600.0,14.5716,14.6326,14.5648,14.6055,399600.0
2012-03-02 10:30:00,21.52,21.54,21.33,21.33,192600.0,14.6055,14.6191,14.4765,14.4765,192600.0
2012-03-02 10:40:00,21.32,21.37,21.31,21.35,59800.0,14.4697,14.5037,14.463,14.4901,59800.0
2012-03-02 10:50:00,21.35,21.49,21.35,21.43,101600.0,14.4901,14.5851,14.4901,14.5444,101600.0
2012-03-02 11:00:00,21.44,21.49,21.41,21.49,106800.0,14.5512,14.5851,14.5308,14.5851,106800.0
2012-03-02 11:10:00,21.49,21.5,21.28,21.39,174400.0,14.5851,14.5919,14.4426,14.5173,174400.0
2012-03-02 11:20:00,21.39,21.42,21.36,21.41,57200.0,14.5173,14.5376,14.4969,14.5308,57200.0
2012-03-02 11:30:00,21.41,21.48,21.4,21.47,99400.0,14.5308,14.5783,14.524,14.5716,99400.0
2012-03-02 11:40:00,21.47,21.49,21.31,21.36,146600.0,14.5716,14.5851,14.463,14.4969,146600.0
2012-03-02 11:50:00,21.36,21.36,21.3,21.31,126400.0,14.4969,14.4969,14.4562,14.463,126400.0
2012-03-02 12:00:00,21.3,21.32,21.25,21.28,114400.0,14.4562,14.4697,14.4222,14.4426,114400.0
2012-03-02 12:10:00,21.28,21.28,21.24,21.25,200600.0,14.4426,14.4426,14.4155,14.4222,200600.0
2012-03-02 12:20:00,21.25,21.28,21.21,21.23,146800.0,14.4222,14.4426,14.3951,14.4087,146800.0
2012-03-02 12:30:00,21.22,21.23,21.17,21.22,86000.0,14.4019,14.4087,14.3679,14.4019,86000.0
2012-03-02 12:40:00,21.21,21.22,21.14,21.18,87000.0,14.3951,14.4019,14.3476,14.3747,87000.0
2012-03-02 12:50:00,21.18,21.21,21.11,21.11,72000.0,14.3747,14.3951,14.3272,14.3272,72000.0
2012-03-02 13:00:00,21.11,21.16,21.07,21.1,124800.0,14.3272,14.3612,14.3001,14.3204,124800.0
2012-03-02 13:10:00,21.1,21.11,21.04,21.08,74200.0,14.3204,14.3272,14.2797,14.3069,74200.0
2012-03-02 13:20:00,21.07,21.07,21.0,21.03,107600.0,14.3001,14.3001,14.2526,14.2729,107600.0
2012-03-02 13:30:00,21.03,21.04,20.99,21.01,111600.0,14.2729,14.2797,14.2458,14.2594,111600.0
2012-03-02 13:40:00,21.01,21.09,21.01,21.08,78200.0,14.2594,14.3136,14.2594,14.3069,78200.0
2012-03-02 13:50:00,21.09,21.11,21.08,21.11,53200.0,14.3136,14.3272,14.3069,14.3272,53200.0
2012-03-02 14:00:00,21.1,21.16,21.1,21.15,67200.0,14.3204,14.3612,14.3204,14.3544,67200.0
2012-03-02 14:10:00,21.14,21.14,21.1,21.11,59800.0,14.3476,14.3476,14.3204,14.3272,59800.0
2012-03-02 14:20:00,21.11,21.11,21.08,21.11,95200.0,14.3272,14.3272,14.3069,14.3272,95200.0
2012-03-02 14:30:00,21.11,21.13,21.09,21.13,71400.0,14.3272,14.3408,14.3136,14.3408,71400.0
2012-03-02 14:40:00,21.13,21.14,21.07,21.07,110600.0,14.3408,14.3476,14.3001,14.3001,110600.0
2012-03-02 14:50:00,21.07,21.15,21.05,21.15,117600.0,14.3001,14.3544,14.2865,14.3544,117600.0
2012-03-02 15:00:00,21.15,21.18,21.14,21.15,112400.0,14.3544,14.3747,14.3476,14.3544,112400.0
2012-03-02 15:10:00,21.16,21.17,21.09,21.09,78000.0,14.3612,14.3679,14.3136,14.3136,78000.0
2012-03-02 15:20:00,21.09,21.14,21.08,21.11,140600.0,14.3136,14.3476,14.3069,14.3272,140600.0
2012-03-02 15:30:00,21.11,21.15,21.08,21.08,123400.0,14.3272,14.3544,14.3069,14.3069,123400.0
2012-03-02 15:40:00,21.08,21.11,21.08,21.08,175800.0,14.3069,14.3272,14.3069,14.3069,175800.0
2012-03-02 15:50:00,21.08,21.11,21.08,21.1,277000.0,14.3069,14.3272,14.3069,14.3204,277000.0
2012-03-05 09:30:00,21.14,21.14,20.94,20.96,128200.0,14.3476,14.3476,14.2118,14.2254,128200.0
2012-03-05 09:40:00,20.97,21.0,20.85,20.96,114600.0,14.2322,14.2526,14.1508,14.2254,114600.0
2012-03-05 09:50:00,20.97,21.09,20.92,21.08,129600.0,14.2322,14.3136,14.1983,14.3069,129600.0
2012-03-05 10:00:00,21.08,21.25,21.03,21.2,196600.0,14.3069,14.4222,14.2729,14.3883,196600.0
2012-03-05 10:10:00,21.2,21.22,21.06,21.06,74200.0,14.3883,14.4019,14.2933,14.2933,74200.0
2012-03-05 10:20:00,21.06,21.08,20.9,21.0,195200.0,14.2933,14.3069,14.1847,14.2526,195200.0
2012-03-05 10:30:00,21.01,21.05,20.98,21.03,99400.0,14.2594,14.2865,14.239,14.2729,99400.0
2012-03-05 10:40:00,21.03,21.11,21.0,21.09,111000.0,14.2729,14.3272,14.2526,14.3136,111000.0
2012-03-05 10:50:00,21.08,21.16,21.0,21.02,120400.0,14.3069,14.3612,14.2526,14.2661,120400.0
2012-03-05 11:00:00,21.03,21.14,21.0,21.13,126600.0,14.2729,14.3476,14.2526,14.3408,126600.0
2012-03-05 11:10:00,21.14,21.14,21.03,21.08,129000.0,14.3476,14.3476,14.2729,14.3069,129000.0
2012-03-05 11:20:00,21.09,21.18,21.08,21.17,92200.0,14.3136,14.3747,14.3069,14.3679,92200.0
2012-03-05 11:30:00,21.17,21.24,21.13,21.22,125000.0,14.3679,14.4155,14.3408,14.4019,125000.0
2012-03-05 11:40:00,21.22,21.26,21.21,21.25,148400.0,14.4019,14.429,14.3951,14.4222,148400.0
2012-03-05 11:50:00,21.25,21.29,21.22,21.25,120200.0,14.4222,14.4494,14.4019,14.4222,120200.0
2012-03-05 12:00:00,21.24,21.27,21.2,21.26,61800.0,14.4155,14.4358,14.3883,14.429,61800.0
2012-03-05 12:10:00,21.25,21.27,21.18,21.19,82800.0,14.4222,14.4358,14.3747,14.3815,82800.0
2012-03-05 12:20:00,21.2,21.25,21.19,21.24,79000.0,14.3883,14.4222,14.3815,14.4155,79000.0
2012-03-05 12:30:00,21.24,21.29,21.23,21.27,44200.0,14.4155,14.4494,14.4087,14.4358,44200.0
2012-03-05 12:40:00,21.27,21.32,21.25,21.31,68600.0,14.4358,14.4697,14.4222,14.463,68600.0
2012-03-05 12:50:00,21.31,21.31,21.29,21.3,52800.0,14.463,14.463,14.4494,14.4562,52800.0
2012-03-05 13:00:00,21.3,21.32,21.29,21.3,130800.0,14.4562,14.4697,14.4494,14.4562,130800.0
2012-03-05 13:10:00,21.3,21.34,21.29,21.33,58800.0,14.4562,14.4833,14.4494,14.4765,58800.0
2012-03-05 13:20:00,21.32,21.35,21.29,21.31,65200.0,14.4697,14.4901,14.4494,14.463,65200.0
2012-03-05 13:30:00,21.32,21.32,21.29,21.32,71800.0,14.4697,14.4697,14.4494,14.4697,71800.0
2012-03-05 13:40:00,21.32,21.34,21.3,21.3,42800.0,14.4697,14.4833,14.4562,14.4562,42800.0
2012-03-05 13:50:00,21.3,21.31,21.29,21.29,100000.0,14.4562,14.463,14.4494,14.4494,100000.0
2012-03-05 14:00:00,21.3,21.31,21.29,21.31,56600.0,14.4562,14.463,14.4494,14.463,56600.0
2012-03-05 14:10:00,21.3,21.34,21.29,21.3,84800.0,14.4562,14.4833,14.4494,14.4562,84800.0
2012-03-05 14:20:00,21.29,21.34,21.29,21.31,104000.0,14.4494,14.4833,14.4494,14.463,104000.0
2012-03-05 14:30:00,21.31,21.34,21.29,21.33,132200.0,14.463,14.4833,14.4494,14.4765,132200.0
2012-03-05 14:40:00,21.33,21.34,21.32,21.34,87800.0,14.4765,14.4833,14.4697,14.4833,87800.0
2012-03-05 14:50:00,21.34,21.39,21.33,21.38,165400.0,14.4833,14.5173,14.4765,14.5105,165400.0
2012-03-05 15:00:00,21.38,21.39,21.36,21.36,120600.0,14.5105,14.5173,14.4969,14.4969,120600.0
2012-03-05 15:10:00,21.37,21.4,21.35,21.4,124000.0,14.5037,14.524,14.4901,14.524,124000.0
2012-03-05 15:20:00,21.41,21.41,21.38,21.4,152800.0,14.5308,14.5308,14.5105,14.524,152800.0
2012-03-05 15:30:00,21.4,21.44,21.39,21.43,356200.0,14.524,14.5512,14.5173,14.5444,356200.0
2012-03-05 15:40:00,21.43,21.43,21.36,21.37,159400.0,14.5444,14.5444,14.4969,14.5037,159400.0
2012-03-05 15:50:00,21.37,21.4,21.36,21.39,219400.0,14.5037,14.524,14.4969,14.5173,219400.0
2012-03-06 09:30:00,21.13,21.31,20.99,21.25,218000.0,14.3408,14.463,14.2458,14.4222,218000.0
2012-03-06 09:40:00,21.25,21.36,21.13,21.22,262200.0,14.4222,14.4969,14.3408,14.4019,262200.0
2012-03-06 09:50:00,21.21,21.21,21.11,21.13,80600.0,14.3951,14.3951,14.3272,14.3408,80600.0
2012-03-06 10:00:00,21.12,21.18,21.08,21.15,109800.0,14.334,14.3747,14.3069,14.3544,109800.0
2012-03-06 10:10:00,21.15,21.15,21.07,21.11,135800.0,14.3544,14.3544,14.3001,14.3272,135800.0
2012-03-06 10:20:00,21.11,21.2,21.07,21.19,195600.0,14.3272,14.3883,14.3001,14.3815,195600.0
2012-03-06 10:30:00,21.17,21.2,21.14,21.15,173200.0,14.3679,14.3883,14.3476,14.3544,173200.0
2012-03-06 10:40:00,21.16,21.18,21.12,21.13,96800.0,14.3612,14.3747,14.334,14.3408,96800.0
2012-03-06 10:50:00,21.13,21.18,21.11,21.15,123000.0,14.3408,14.3747,14.3272,14.3544,123000.0
2012-03-06 11:00:00,21.14,21.21,21.1,21.2,69800.0,14.3476,14.3951,14.3204,14.3883,69800.0
2012-03-06 11:10:00,21.19,21.2,21.16,21.18,55200.0,14.3815,14.3883,14.3612,14.3747,55200.0
2012-03-06 11:20:00,21.18,21.18,21.11,21.13,72400.0,14.3747,14.3747,14.3272,14.3408,72400.0
2012-03-06 11:30:00,21.13,21.14,21.06,21.08,72800.0,14.3408,14.3476,14.2933,14.3069,72800.0
2012-03-06 11:40:00,21.08,21.09,21.0,21.04,180800.0,14.3069,14.3136,14.2526,14.2797,180800.0
2012-03-06 11:50:00,21.03,21.08,21.01,21.08,84400.0,14.2729,14.3069,14.2594,14.3069,84400.0
2012-03-06 12:00:00,21.08,21.1,21.03,21.06,55000.0,14.3069,14.3204,14.2729,14.2933,55000.0
2012-03-06 12:10:00,21.06,21.09,21.03,21.04,76000.0,14.2933,14.3136,14.2729,14.2797,76000.0
2012-03-06 12:20:00,21.03,21.08,21.01,21.05,104000.0,14.2729,14.3069,14.2594,14.2865,104000.0
2012-03-06 12:30:00,21.05,21.1,21.04,21.04,45400.0,14.2865,14.3204,14.2797,14.2797,45400.0
2012-03-06 12:40:00,21.04,21.06,20.98,21.0,54600.0,14.2797,14.2933,14.239,14.2526,54600.0
2012-03-06 12:50:00,21.0,21.06,20.95,21.02,264000.0,14.2526,14.2933,14.2186,14.2661,264000.0
2012-03-06 13:00:00,21.02,21.04,20.96,21.01,99200.0,14.2661,14.2797,14.2254,14.2594,99200.0
2012-03-06 13:10:00,21.0,21.01,20.92,20.97,123400.0,14.2526,14.2594,14.1983,14.2322,123400.0
2012-03-06 13:20:00,20.97,20.97,20.93,20.97,85800.0,14.2322,14.2322,14.2051,14.2322,85800.0
2012-03-06 13:30:00,20.97,21.0,20.97,20.98,56200.0,14.2322,14.2526,14.2322,14.239,56200.0
2012-03-06 13:40:00,20.99,20.99,20.93,20.94,97400.0,14.2458,14.2458,14.2051,14.2118,97400.0
2012-03-06 13:50:00,20.95,20.99,20.91,20.91,77800.0,14.2186,14.2458,14.1915,14.1915,77800.0
2012-03-06 14:00:00,20.91,20.95,20.9,20.92,73800.0,14.1915,14.2186,14.1847,14.1983,73800.0
2012-03-06 14:10:00,20.92,20.99,20.9,20.98,89600.0,14.1983,14.2458,14.1847,14.239,89600.0
2012-03-06 14:20:00,20.98,21.0,20.93,20.98,243600.0,14.239,14.2526,14.2051,14.239,243600.0
2012-03-06 14:30:00,20.99,21.0,20.97,20.98,116000.0,14.2458,14.2526,14.2322,14.239,116000.0
2012-03-06 14:40:00,20.98,20.99,20.93,20.96,97200.0,14.239,14.2458,14.2051,14.2254,97200.0
2012-03-06 14:50:00,20.96,20.97,20.93,20.93,75800.0,14.2254,14.2322,14.2051,14.2051,75800.0
2012-03-06 15:00:00,20.94,20.97,20.93,20.97,113200.0,14.2118,14.2322,14.2051,14.2322,113200.0
2012-03-06 15:10:00,20.96,21.06,20.93,21.06,120800.0,14.2254,14.2933,14.2051,14.2933,120800.0
2012-03-06 15:20:00,21.06,21.06,20.96,20.96,135000.0,14.2933,14.2933,14.2254,14.2254,135000.0
2012-03-06 15:30:00,20.96,21.0,20.93,21.0,105800.0,14.2254,14.2526,14.2051,14.2526,105800.0
2012-03-06 15:40:00,21.0,21.05,21.0,21.02,249400.0,14.2526,14.2865,14.2526,14.2661,249400.0
2012-03-06 15:50:00,21.02,21.05,20.99,21.0,537400.0,14.2661,14.2865,14.2458,14.2526,537400.0
2012-03-07 09:30:00,20.91,21.25,20.91,21.24,284800.0,14.1915,14.4222,14.1915,14.4155,284800.0
2012-03-07 09:40:00,21.24,21.24,21.11,21.2,120200.0,14.4155,14.4155,14.3272,14.3883,120200.0
2012-03-07 09:50:00,21.19,21.27,21.1,21.18,162200.0,14.3815,14.4358,14.3204,14.3747,162200.0
2012-03-07 10:00:00,21.2,21.25,21.15,21.21,145400.0,14.3883,14.4222,14.3544,14.3951,145400.0
2012-03-07 10:10:00,21.21,21.29,21.17,21.28,106800.0,14.3951,14.4494,14.3679,14.4426,106800.0
2012-03-07 10:20:00,21.27,21.33,21.22,21.31,209600.0,14.4358,14.4765,14.4019,14.463,209600.0
2012-03-07 10:30:00,21.31,21.4,21.29,21.37,121400.0,14.463,14.524,14.4494,14.5037,121400.0
2012-03-07 10:40:00,21.36,21.38,21.29,21.33,188000.0,14.4969,14.5105,14.4494,14.4765,188000.0
2012-03-07 10:50:00,21.33,21.35,21.31,21.35,56200.0,14.4765,14.4901,14.463,14.4901,56200.0
2012-03-07 11:00:00,21.35,21.43,21.35,21.42,122200.0,14.4901,14.5444,14.4901,14.5376,122200.0
2012-03-07 11:10:00,21.42,21.45,21.39,21.41,129200.0,14.5376,14.558,14.5173,14.5308,129200.0
2012-03-07 11:20:00,21.42,21.43,21.35,21.4,79800.0,14.5376,14.5444,14.4901,14.524,79800.0
2012-03-07 11:30:00,21.4,21.63,21.4,21.58,617600.0,14.524,14.6801,14.524,14.6462,617600.0
2012-03-07 11:40:00,21.58,21.58,21.46,21.47,75200.0,14.6462,14.6462,14.5648,14.5716,75200.0
2012-03-07 11:50:00,21.46,21.48,21.42,21.43,101600.0,14.5648,14.5783,14.5376,14.5444,101600.0
2012-03-07 12:00:00,21.43,21.45,21.41,21.43,118800.0,14.5444,14.558,14.5308,14.5444,118800.0
2012-03-07 12:10:00,21.43,21.46,21.42,21.45,119800.0,14.5444,14.5648,14.5376,14.558,119800.0
2012-03-07 12:20:00,21.45,21.45,21.43,21.43,51800.0,14.558,14.558,14.5444,14.5444,51800.0
2012-03-07 12:30:00,21.43,21.45,21.42,21.42,154200.0,14.5444,14.558,14.5376,14.5376,154200.0
2012-03-07 12:40:00,21.43,21.43,21.38,21.38,87200.0,14.5444,14.5444,14.5105,14.5105,87200.0
2012-03-07 12:50:00,21.39,21.4,21.35,21.35,40400.0,14.5173,14.524,14.4901,14.4901,40400.0
2012-03-07 13:00:00,21.35,21.35,21.32,21.32,56200.0,14.4901,14.4901,14.4697,14.4697,56200.0
2012-03-07 13:10:00,21.32,21.33,21.28,21.29,41800.0,14.4697,14.4765,14.4426,14.4494,41800.0
2012-03-07 13:20:00,21.29,21.29,21.22,21.22,44000.0,14.4494,14.4494,14.4019,14.4019,44000.0
2012-03-07 13:30:00,21.22,21.29,21.21,21.28,71000.0,14.4019,14.4494,14.3951,14.4426,71000.0
2012-03-07 13:40:00,21.28,21.29,21.22,21.27,60400.0,14.4426,14.4494,14.4019,14.4358,60400.0
2012-03-07 13:50:00,21.28,21.34,21.27,21.29,92200.0,14.4426,14.4833,14.4358,14.4494,92200.0
2012-03-07 14:00:00,21.29,21.33,21.28,21.29,86000.0,14.4494,14.4765,14.4426,14.4494,86000.0
2012-03-07 14:10:00,21.29,21.29,21.24,21.24,67800.0,14.4494,14.4494,14.4155,14.4155,67800.0
2012-03-07 14:20:00,21.24,21.29,21.23,21.24,72200.0,14.4155,14.4494,14.4087,14.4155,72200.0
2012-03-07 14:30:00,21.23,21.24,21.16,21.17,138000.0,14.4087,14.4155,14.3612,14.3679,138000.0
2012-03-07 14:40:00,21.17,21.18,21.12,21.15,94600.0,14.3679,14.3747,14.334,14.3544,94600.0
2012-03-07 14:50:00,21.16,21.19,21.16,21.18,89400.0,14.3612,14.3815,14.3612,14.3747,89400.0
2012-03-07 15:00:00,21.18,21.25,21.17,21.22,203400.0,14.3747,14.4222,14.3679,14.4019,203400.0
2012-03-07 15:10:00,21.21,21.25,21.21,21.25,65200.0,14.3951,14.4222,14.3951,14.4222,65200.0
2012-03-07 15:20:00,21.25,21.28,21.24,21.25,136400.0,14.4222,14.4426,14.4155,14.4222,136400.0
2012-03-07 15:30:00,21.25,21.28,21.25,21.28,204800.0,14.4222,14.4426,14.4222,14.4426,204800.0
2012-03-07 15:40:00,21.28,21.35,21.27,21.35,302200.0,14.4426,14.4901,14.4358,14.4901,302200.0
2012-03-07 15:50:00,21.35,21.35,21.29,21.29,587000.0,14.4901,14.4901,14.4494,14.4494,587000.0
2012-03-08 09:30:00,21.55,21.63,21.28,21.28,151600.0,14.6258,14.6801,14.4426,14.4426,151600.0
2012-03-08 09:40:00,21.3,21.43,21.28,21.41,263200.0,14.4562,14.5444,14.4426,14.5308,263200.0
2012-03-08 09:50:00,21.41,21.5,21.39,21.41,317800.0,14.5308,14.5919,14.5173,14.5308,317800.0
2012-03-08 10:00:00,21.41,21.42,21.37,21.4,204000.0,14.5308,14.5376,14.5037,14.524,204000.0
2012-03-08 10:10:00,21.4,21.41,21.36,21.41,145800.0,14.524,14.5308,14.4969,14.5308,145800.0
2012-03-08 10:20:00,21.41,21.48,21.41,21.42,111200.0,14.5308,14.5783,14.5308,14.5376,111200.0
2012-03-08 10:30:00,21.42,21.45,21.4,21.44,116000.0,14.5376,14.558,14.524,14.5512,116000.0
2012-03-08 10:40:00,21.45,21.5,21.42,21.47,217000.0,14.558,14.5919,14.5376,14.5716,217000.0
2012-03-08 10:50:00,21.47,21.55,21.45,21.52,166800.0,14.5716,14.6258,14.558,14.6055,166800.0
2012-03-08 11:00:00,21.52,21.53,21.49,21.49,247000.0,14.6055,14.6123,14.5851,14.5851,247000.0
2012-03-08 11:10:00,21.5,21.54,21.49,21.5,192200.0,14.5919,14.6191,14.5851,14.5919,192200.0
2012-03-08 11:20:00,21.49,21.5,21.48,21.5,108800.0,14.5851,14.5919,14.5783,14.5919,108800.0
2012-03-08 11:30:00,21.5,21.5,21.48,21.49,137400.0,14.5919,14.5919,14.5783,14.5851,137400.0
2012-03-08 11:40:00,21.49,21.49,21.4,21.4,92800.0,14.5851,14.5851,14.524,14.524,92800.0
2012-03-08 11:50:00,21.4,21.43,21.39,21.41,787200.0,14.524,14.5444,14.5173,14.5308,787200.0
2012-03-08 12:00:00,21.41,21.43,21.4,21.43,132800.0,14.5308,14.5444,14.524,14.5444,132800.0
2012-03-08 12:10:00,21.43,21.43,21.4,21.43,95200.0,14.5444,14.5444,14.524,14.5444,95200.0
2012-03-08 12:20:00,21.43,21.43,21.38,21.4,82600.0,14.5444,14.5444,14.5105,14.524,82600.0
2012-03-08 12:30:00,21.4,21.43,21.4,21.43,44400.0,14.524,14.5444,14.524,14.5444,44400.0
2012-03-08 12:40:00,21.43,21.46,21.42,21.46,99000.0,14.5444,14.5648,14.5376,14.5648,99000.0
2012-03-08 12:50:00,21.46,21.63,21.46,21.59,687800.0,14.5648,14.6801,14.5648,14.653,687800.0
2012-03-08 13:00:00,21.59,21.62,21.53,21.59,98000.0,14.653,14.6734,14.6123,14.653,98000.0
2012-03-08 13:10:00,21.59,21.6,21.56,21.59,89000.0,14.653,14.6598,14.6326,14.653,89000.0
2012-03-08 13:20:00,21.58,21.59,21.53,21.53,180400.0,14.6462,14.653,14.6123,14.6123,180400.0
2012-03-08 13:30:00,21.53,21.6,21.52,21.6,102600.0,14.6123,14.6598,14.6055,14.6598,102600.0
2012-03-08 13:40:00,21.6,21.68,21.59,21.68,118600.0,14.6598,14.7141,14.653,14.7141,118600.0
2012-03-08 13:50:00,21.68,21.74,21.67,21.72,211800.0,14.7141,14.7548,14.7073,14.7412,211800.0
2012-03-08 14:00:00,21.72,21.75,21.71,21.75,192600.0,14.7412,14.7616,14.7344,14.7616,192600.0
2012-03-08 14:10:00,21.75,21.77,21.7,21.71,955200.0,14.7616,14.7752,14.7277,14.7344,955200.0
2012-03-08 14:20:00,21.71,21.74,21.7,21.72,244400.0,14.7344,14.7548,14.7277,14.7412,244400.0
2012-03-08 14:30:00,21.73,21.77,21.72,21.74,480000.0,14.748,14.7752,14.7412,14.7548,480000.0
2012-03-08 14:40:00,21.74,21.86,21.74,21.82,292400.0,14.7548,14.8362,14.7548,14.8091,292400.0
2012-03-08 14:50:00,21.83,21.9,21.83,21.85,471200.0,14.8159,14.8634,14.8159,14.8295,471200.0
2012-03-08 15:00:00,21.85,21.86,21.85,21.86,254600.0,14.8295,14.8362,14.8295,14.8362,254600.0
2012-03-08 15:10:00,21.86,21.87,21.84,21.84,354800.0,14.8362,14.843,14.8227,14.8227,354800.0
2012-03-08 15:20:00,21.85,21.88,21.84,21.86,377000.0,14.8295,14.8498,14.8227,14.8362,377000.0
2012-03-08 15:30:00,21.86,21.92,21.84,21.86,609000.0,14.8362,14.877,14.8227,14.8362,609000.0
2012-03-08 15:40:00,21.86,21.86,21.79,21.84,890600.0,14.8362,14.8362,14.7887,14.8227,890600.0
2012-03-08 15:50:00,21.84,21.86,21.82,21.82,886800.0,14.8227,14.8362,14.8091,14.8091,886800.0
2012-03-09 09:30:00,21.84,21.89,21.73,21.77,110800.0,14.8227,14.8566,14.748,14.7752,110800.0
2012-03-09 09:40:00,21.76,21.76,21.63,21.65,128200.0,14.7684,14.7684,14.6801,14.6937,128200.0
2012-03-09 09:50:00,21.65,21.66,21.57,21.59,77400.0,14.6937,14.7005,14.6394,14.653,77400.0
2012-03-09 10:00:00,21.59,21.7,21.59,21.7,74600.0,14.653,14.7277,14.653,14.7277,74600.0
2012-03-09 10:10:00,21.7,21.73,21.59,21.68,151800.0,14.7277,14.748,14.653,14.7141,151800.0
2012-03-09 10:20:00,21.68,21.72,21.65,21.71,363200.0,14.7141,14.7412,14.6937,14.7344,363200.0
2012-03-09 10:30:00,21.71,21.8,21.71,21.8,108800.0,14.7344,14.7955,14.7344,14.7955,108800.0
2012-03-09 10:40:00,21.8,21.82,21.78,21.78,110600.0,14.7955,14.8091,14.7819,14.7819,110600.0
2012-03-09 10:50:00,21.77,21.8,21.77,21.78,135200.0,14.7752,14.7955,14.7752,14.7819,135200.0
2012-03-09 11:00:00,21.78,21.79,21.75,21.75,92000.0,14.7819,14.7887,14.7616,14.7616,92000.0
2012-03-09 11:10:00,21.75,21.76,21.71,21.76,68200.0,14.7616,14.7684,14.7344,14.7684,68200.0
2012-03-09 11:20:00,21.76,21.78,21.75,21.76,70200.0,14.7684,14.7819,14.7616,14.7684,70200.0
2012-03-09 11:30:00,21.75,21.78,21.73,21.78,126200.0,14.7616,14.7819,14.748,14.7819,126200.0
2012-03-09 11:40:00,21.78,21.81,21.75,21.8,88200.0,14.7819,14.8023,14.7616,14.7955,88200.0
2012-03-09 11:50:00,21.8,21.83,21.79,21.83,99200.0,14.7955,14.8159,14.7887,14.8159,99200.0
2012-03-09 12:00:00,21.83,21.93,21.82,21.93,141600.0,14.8159,14.8838,14.8091,14.8838,141600.0
2012-03-09 12:10:00,21.93,21.93,21.88,21.9,89000.0,14.8838,14.8838,14.8498,14.8634,89000.0
2012-03-09 12:20:00,21.9,21.97,21.88,21.96,82200.0,14.8634,14.9109,14.8498,14.9041,82200.0
2012-03-09 12:30:00,21.95,21.96,21.92,21.94,82600.0,14.8973,14.9041,14.877,14.8905,82600.0
2012-03-09 12:40:00,21.93,21.93,21.9,21.92,42000.0,14.8838,14.8838,14.8634,14.877,42000.0
2012-03-09 12:50:00,21.91,21.98,21.91,21.93,123400.0,14.8702,14.9177,14.8702,14.8838,123400.0
2012-03-09 13:00:00,21.92,21.92,21.88,21.89,56400.0,14.877,14.877,14.8498,14.8566,56400.0
2012-03-09 13:10:00,21.89,21.93,21.88,21.93,54600.0,14.8566,14.8838,14.8498,14.8838,54600.0
2012-03-09 13:20:00,21.93,21.97,21.92,21.95,144400.0,14.8838,14.9109,14.877,14.8973,144400.0
2012-03-09 13:30:00,21.95,21.96,21.91,21.91,74800.0,14.8973,14.9041,14.8702,14.8702,74800.0
2012-03-09 13:40:00,21.92,21.92,21.89,21.91,55600.0,14.877,14.877,14.8566,14.8702,55600.0
2012-03-09 13:50:00,21.91,21.97,21.91,21.97,107000.0,14.8702,14.9109,14.8702,14.9109,107000.0
2012-03-09 14:00:00,21.97,21.97,21.91,21.92,105200.0,14.9109,14.9109,14.8702,14.877,105200.0
2012-03-09 14:10:00,21.92,21.93,21.91,21.93,83800.0,14.877,14.8838,14.8702,14.8838,83800.0
2012-03-09 14:20:00,21.93,21.96,21.93,21.93,133800.0,14.8838,14.9041,14.8838,14.8838,133800.0
2012-03-09 14:30:00,21.93,21.95,21.93,21.95,70800.0,14.8838,14.8973,14.8838,14.8973,70800.0
2012-03-09 14:40:00,21.95,21.95,21.9,21.91,103600.0,14.8973,14.8973,14.8634,14.8702,103600.0
2012-03-09 14:50:00,21.91,21.91,21.84,21.88,301600.0,14.8702,14.8702,14.8227,14.8498,301600.0
2012-03-09 15:00:00,21.88,21.92,21.86,21.87,118600.0,14.8498,14.877,14.8362,14.843,118600.0
2012-03-09 15:10:00,21.87,21.88,21.85,21.86,166000.0,14.843,14.8498,14.8295,14.8362,166000.0
2012-03-09 15:20:00,21.86,21.91,21.86,21.9,181200.0,14.8362,14.8702,14.8362,14.8634,181200.0
2012-03-09 15:30:00,21.9,21.93,21.88,21.91,260200.0,14.8634,14.8838,14.8498,14.8702,260200.0
2012-03-09 15:40:00,21.91,22.0,21.9,21.98,369000.0,14.8702,14.9313,14.8634,14.9177,369000.0
2012-03-09 15:50:00,21.99,21.99,21.91,21.95,685600.0,14.9245,14.9245,14.8702,14.8973,685600.0
2012-03-12 09:30:00,21.88,21.93,21.71,21.74,158000.0,14.8498,14.8838,14.7344,14.7548,158000.0
2012-03-12 09:40:00,21.74,21.81,21.67,21.71,133000.0,14.7548,14.8023,14.7073,14.7344,133000.0
2012-03-12 09:50:00,21.7,21.75,21.58,21.58,155000.0,14.7277,14.7616,14.6462,14.6462,155000.0
2012-03-12 10:00:00,21.6,21.65,21.53,21.61,122200.0,14.6598,14.6937,14.6123,14.6666,122200.0
2012-03-12 10:10:00,21.63,21.69,21.55,21.69,109600.0,14.6801,14.7209,14.6258,14.7209,109600.0
2012-03-12 10:20:00,21.7,21.78,21.61,21.75,133800.0,14.7277,14.7819,14.6666,14.7616,133800.0
2012-03-12 10:30:00,21.75,21.86,21.73,21.86,160000.0,14.7616,14.8362,14.748,14.8362,160000.0
2012-03-12 10:40:00,21.86,21.9,21.81,21.89,160800.0,14.8362,14.8634,14.8023,14.8566,160800.0
2012-03-12 10:50:00,21.89,21.91,21.85,21.88,137600.0,14.8566,14.8702,14.8295,14.8498,137600.0
2012-03-12 11:00:00,21.88,21.88,21.81,21.82,112000.0,14.8498,14.8498,14.8023,14.8091,112000.0
2012-03-12 11:10:00,21.82,21.83,21.77,21.78,91400.0,14.8091,14.8159,14.7752,14.7819,91400.0
2012-03-12 11:20:00,21.78,21.8,21.72,21.78,80600.0,14.7819,14.7955,14.7412,14.7819,80600.0
2012-03-12 11:30:00,21.78,21.81,21.77,21.8,67800.0,14.7819,14.8023,14.7752,14.7955,67800.0
2012-03-12 11:40:00,21.79,21.8,21.74,21.76,84600.0,14.7887,14.7955,14.7548,14.7684,84600.0
2012-03-12 11:50:00,21.75,21.81,21.75,21.76,77600.0,14.7616,14.8023,14.7616,14.7684,77600.0
2012-03-12 12:00:00,21.76,21.8,21.74,21.76,82000.0,14.7684,14.7955,14.7548,14.7684,82000.0
2012-03-12 12:10:00,21.76,21.82,21.73,21.81,77200.0,14.7684,14.8091,14.748,14.8023,77200.0
2012-03-12 12:20:00,21.81,21.81,21.75,21.75,69000.0,14.8023,14.8023,14.7616,14.7616,69000.0
2012-03-12 12:30:00,21.75,21.81,21.75,21.8,84600.0,14.7616,14.8023,14.7616,14.7955,84600.0
2012-03-12 12:40:00,21.81,21.81,21.79,21.79,76000.0,14.8023,14.8023,14.7887,14.7887,76000.0
2012-03-12 12:50:00,21.79,21.8,21.76,21.78,104400.0,14.7887,14.7955,14.7684,14.7819,104400.0
2012-03-12 13:00:00,21.78,21.79,21.76,21.76,56400.0,14.7819,14.7887,14.7684,14.7684,56400.0
2012-03-12 13:10:00,21.76,21.79,21.75,21.78,76200.0,14.7684,14.7887,14.7616,14.7819,76200.0
2012-03-12 13:20:00,21.77,21.79,21.76,21.76,71000.0,14.7752,14.7887,14.7684,14.7684,71000.0
2012-03-12 13:30:00,21.76,21.78,21.76,21.78,65400.0,14.7684,14.7819,14.7684,14.7819,65400.0
2012-03-12 13:40:00,21.78,21.78,21.78,21.78,64400.0,14.7819,14.7819,14.7819,14.7819,64400.0
2012-03-12 13:50:00,21.78,21.78,21.78,21.78,42400.0,14.7819,14.7819,14.7819,14.7819,42400.0
2012-03-12 14:00:00,21.78,21.78,21.78,21.78,41400.0,14.7819,14.7819,14.7819,14.7819,41400.0
2012-03-12 14:10:00,21.78,21.82,21.78,21.8,142000.0,14.7819,14.8091,14.7819,14.7955,142000.0
2012-03-12 14:20:00,21.8,21.89,21.8,21.89,73600.0,14.7955,14.8566,14.7955,14.8566,73600.0
2012-03-12 14:30:00,21.89,21.9,21.84,21.86,155400.0,14.8566,14.8634,14.8227,14.8362,155400.0
2012-03-12 14:40:00,21.86,21.88,21.85,21.88,103600.0,14.8362,14.8498,14.8295,14.8498,103600.0
2012-03-12 14:50:00,21.88,21.91,21.86,21.89,274400.0,14.8498,14.8702,14.8362,14.8566,274400.0
2012-03-12 15:00:00,21.9,21.91,21.88,21.9,135400.0,14.8634,14.8702,14.8498,14.8634,135400.0
2012-03-12 15:10:00,21.91,21.93,21.9,21.92,107800.0,14.8702,14.8838,14.8634,14.877,107800.0
2012-03-12 15:20:00,21.92,21.95,21.91,21.93,110400.0,14.877,14.8973,14.8702,14.8838,110400.0
2012-03-12 15:30:00,21.93,21.94,21.89,21.9,162200.0,14.8838,14.8905,14.8566,14.8634,162200.0
2012-03-12 15:40:00,21.9,21.93,21.89,21.91,225400.0,14.8634,14.8838,14.8566,14.8702,225400.0
2012-03-12 15:50:00,21.92,21.94,21.9,21.9,1547200.0,14.877,14.8905,14.8634,14.8634,1547200.0
2012-03-13 09:30:00,21.96,22.09,21.96,22.05,160400.0,14.9041,14.9923,14.9041,14.9652,160400.0
2012-03-13 09:40:00,22.07,22.07,21.89,21.92,128400.0,14.9788,14.9788,14.8566,14.877,128400.0
2012-03-13 09:50:00,21.92,21.94,21.83,21.92,93000.0,14.877,14.8905,14.8159,14.877,93000.0
2012-03-13 10:00:00,21.93,21.96,21.82,21.96,118000.0,14.8838,14.9041,14.8091,14.9041,118000.0
2012-03-13 10:10:00,21.96,22.04,21.95,21.98,127200.0,14.9041,14.9584,14.8973,14.9177,127200.0
2012-03-13 10:20:00,21.97,22.07,21.95,22.06,294600.0,14.9109,14.9788,14.8973,14.972,294600.0
2012-03-13 10:30:00,22.06,22.07,22.0,22.05,121000.0,14.972,14.9788,14.9313,14.9652,121000.0
2012-03-13 10:40:00,22.05,22.06,22.04,22.05,209200.0,14.9652,14.972,14.9584,14.9652,209200.0
2012-03-13 10:50:00,22.06,22.13,22.06,22.1,89600.0,14.972,15.0195,14.972,14.9991,89600.0
2012-03-13 11:00:00,22.09,22.11,22.08,22.1,62200.0,14.9923,15.0059,14.9856,14.9991,62200.0
2012-03-13 11:10:00,22.1,22.1,22.08,22.09,60400.0,14.9991,14.9991,14.9856,14.9923,60400.0
2012-03-13 11:20:00,22.09,22.12,22.09,22.11,102400.0,14.9923,15.0127,14.9923,15.0059,102400.0
2012-03-13 11:30:00,22.11,22.13,22.1,22.13,60400.0,15.0059,15.0195,14.9991,15.0195,60400.0
2012-03-13 11:40:00,22.11,22.11,22.08,22.09,107400.0,15.0059,15.0059,14.9856,14.9923,107400.0
2012-03-13 11:50:00,22.09,22.11,22.07,22.08,89000.0,14.9923,15.0059,14.9788,14.9856,89000.0
2012-03-13 12:00:00,22.08,22.1,22.07,22.1,176800.0,14.9856,14.9991,14.9788,14.9991,176800.0
2012-03-13 12:10:00,22.1,22.1,22.08,22.09,72000.0,14.9991,14.9991,14.9856,14.9923,72000.0
2012-03-13 12:20:00,22.09,22.1,22.09,22.1,190600.0,14.9923,14.9991,14.9923,14.9991,190600.0
2012-03-13 12:30:00,22.1,22.16,22.1,22.1,926200.0,14.9991,15.0398,14.9991,14.9991,926200.0
2012-03-13 12:40:00,22.1,22.13,22.09,22.11,74400.0,14.9991,15.0195,14.9923,15.0059,74400.0
2012-03-13 12:50:00,22.11,22.14,22.1,22.1,436600.0,15.0059,15.0263,14.9991,14.9991,436600.0
2012-03-13 13:00:00,22.1,22.11,22.09,22.09,74400.0,14.9991,15.0059,14.9923,14.9923,74400.0
2012-03-13 13:10:00,22.09,22.11,22.07,22.1,59000.0,14.9923,15.0059,14.9788,14.9991,59000.0
2012-03-13 13:20:00,22.1,22.1,22.08,22.1,28800.0,14.9991,14.9991,14.9856,14.9991,28800.0
2012-03-13 13:30:00,22.1,22.1,22.06,22.06,41200.0,14.9991,14.9991,14.972,14.972,41200.0
2012-03-13 13:40:00,22.07,22.07,22.0,22.05,130400.0,14.9788,14.9788,14.9313,14.9652,130400.0
2012-03-13 13:50:00,22.06,22.08,22.05,22.05,48600.0,14.972,14.9856,14.9652,14.9652,48600.0
2012-03-13 14:00:00,22.05,22.05,21.99,21.99,54400.0,14.9652,14.9652,14.9245,14.9245,54400.0
2012-03-13 14:10:00,21.99,22.07,21.96,22.06,126000.0,14.9245,14.9788,14.9041,14.972,126000.0
2012-03-13 14:20:00,22.06,22.1,22.04,22.06,121400.0,14.972,14.9991,14.9584,14.972,121400.0
2012-03-13 14:30:00,22.06,22.1,22.03,22.05,113200.0,14.972,14.9991,14.9516,14.9652,113200.0
2012-03-13 14:40:00,22.05,22.06,21.98,21.99,122600.0,14.9652,14.972,14.9177,14.9245,122600.0
2012-03-13 14:50:00,21.98,22.02,21.96,22.02,62800.0,14.9177,14.9448,14.9041,14.9448,62800.0
2012-03-13 15:00:00,22.02,22.15,22.02,22.11,185600.0,14.9448,15.0331,14.9448,15.0059,185600.0
2012-03-13 15:10:00,22.11,22.15,22.09,22.11,247400.0,15.0059,15.0331,14.9923,15.0059,247400.0
2012-03-13 15:20:00,22.11,22.11,22.05,22.08,302600.0,15.0059,15.0059,14.9652,14.9856,302600.0
2012-03-13 15:30:00,22.08,22.11,22.04,22.06,298400.0,14.9856,15.0059,14.9584,14.972,298400.0
2012-03-13 15:40:00,22.06,22.06,21.98,21.99,528600.0,14.972,14.972,14.9177,14.9245,528600.0
2012-03-13 15:50:00,21.99,22.03,21.98,22.02,1249000.0,14.9245,14.9516,14.9177,14.9448,1249000.0
2012-03-14 09:30:00,22.06,22.18,22.0,22.1,375400.0,14.972,15.0534,14.9313,14.9991,375400.0
2012-03-14 09:40:00,22.1,22.14,22.07,22.1,111600.0,14.9991,15.0263,14.9788,14.9991,111600.0
2012-03-14 09:50:00,22.1,22.14,22.08,22.13,55600.0,14.9991,15.0263,14.9856,15.0195,55600.0
2012-03-14 10:00:00,22.13,22.13,22.11,22.13,95600.0,15.0195,15.0195,15.0059,15.0195,95600.0
2012-03-14 10:10:00,22.13,22.13,22.06,22.09,67400.0,15.0195,15.0195,14.972,14.9923,67400.0
2012-03-14 10:20:00,22.09,22.13,22.08,22.11,85600.0,14.9923,15.0195,14.9856,15.0059,85600.0
2012-03-14 10:30:00,22.13,22.13,22.1,22.12,91800.0,15.0195,15.0195,14.9991,15.0127,91800.0
2012-03-14 10:40:00,22.12,22.15,22.11,22.13,191000.0,15.0127,15.0331,15.0059,15.0195,191000.0
2012-03-14 10:50:00,22.13,22.13,22.04,22.04,88400.0,15.0195,15.0195,14.9584,14.9584,88400.0
2012-03-14 11:00:00,22.04,22.05,21.97,21.98,163400.0,14.9584,14.9652,14.9109,14.9177,163400.0
2012-03-14 11:10:00,21.97,22.01,21.96,21.98,142800.0,14.9109,14.938,14.9041,14.9177,142800.0
2012-03-14 11:20:00,21.98,21.98,21.95,21.95,81000.0,14.9177,14.9177,14.8973,14.8973,81000.0
2012-03-14 11:30:00,21.95,22.0,21.95,21.95,120000.0,14.8973,14.9313,14.8973,14.8973,120000.0
2012-03-14 11:40:00,21.95,21.99,21.95,21.97,83000.0,14.8973,14.9245,14.8973,14.9109,83000.0
2012-03-14 11:50:00,21.97,21.98,21.91,21.93,123000.0,14.9109,14.9177,14.8702,14.8838,123000.0
2012-03-14 12:00:00,21.94,21.99,21.93,21.98,83800.0,14.8905,14.9245,14.8838,14.9177,83800.0
2012-03-14 12:10:00,21.98,22.0,21.97,22.0,96200.0,14.9177,14.9313,14.9109,14.9313,96200.0
2012-03-14 12:20:00,22.0,22.04,21.98,21.99,121000.0,14.9313,14.9584,14.9177,14.9245,121000.0
2012-03-14 12:30:00,21.99,22.01,21.97,22.0,150600.0,14.9245,14.938,14.9109,14.9313,150600.0
2012-03-14 12:40:00,22.0,22.01,21.93,21.97,83000.0,14.9313,14.938,14.8838,14.9109,83000.0
2012-03-14 12:50:00,21.97,21.97,21.91,21.93,58600.0,14.9109,14.9109,14.8702,14.8838,58600.0
2012-03-14 13:00:00,21.93,21.93,21.9,21.91,81600.0,14.8838,14.8838,14.8634,14.8702,81600.0
2012-03-14 13:10:00,21.9,21.92,21.9,21.91,110000.0,14.8634,14.877,14.8634,14.8702,110000.0
2012-03-14 13:20:00,21.92,21.93,21.89,21.92,53000.0,14.877,14.8838,14.8566,14.877,53000.0
2012-03-14 13:30:00,21.92,21.95,21.92,21.92,70600.0,14.877,14.8973,14.877,14.877,70600.0
2012-03-14 13:40:00,21.93,21.93,21.92,21.92,154800.0,14.8838,14.8838,14.877,14.877,154800.0
2012-03-14 13:50:00,21.92,21.93,21.88,21.88,181000.0,14.877,14.8838,14.8498,14.8498,181000.0
2012-03-14 14:00:00,21.88,21.89,21.86,21.88,64000.0,14.8498,14.8566,14.8362,14.8498,64000.0
2012-03-14 14:10:00,21.88,21.9,21.85,21.9,127400.0,14.8498,14.8634,14.8295,14.8634,127400.0
2012-03-14 14:20:00,21.89,21.93,21.89,21.93,81800.0,14.8566,14.8838,14.8566,14.8838,81800.0
2012-03-14 14:30:00,21.93,21.95,21.89,21.95,79200.0,14.8838,14.8973,14.8566,14.8973,79200.0
2012-03-14 14:40:00,21.94,21.95,21.85,21.9,124400.0,14.8905,14.8973,14.8295,14.8634,124400.0
2012-03-14 14:50:00,21.91,21.93,21.88,21.93,77200.0,14.8702,14.8838,14.8498,14.8838,77200.0
2012-03-14 15:00:00,21.93,21.93,21.86,21.91,115000.0,14.8838,14.8838,14.8362,14.8702,115000.0
2012-03-14 15:10:00,21.9,21.93,21.86,21.86,107000.0,14.8634,14.8838,14.8362,14.8362,107000.0
2012-03-14 15:20:00,21.86,21.92,21.85,21.91,151600.0,14.8362,14.877,14.8295,14.8702,151600.0
2012-03-14 15:30:00,21.91,21.93,21.89,21.9,162400.0,14.8702,14.8838,14.8566,14.8634,162400.0
2012-03-14 15:40:00,21.9,21.94,21.88,21.94,223600.0,14.8634,14.8905,14.8498,14.8905,223600.0
2012-03-14 15:50:00,21.93,21.95,21.92,21.95,345800.0,14.8838,14.8973,14.877,14.8973,345800.0
2012-03-15 09:30:00,22.02,22.04,21.78,21.87,86800.0,14.9448,14.9584,14.7819,14.843,86800.0
2012-03-15 09:40:00,21.87,21.94,21.75,21.76,78400.0,14.843,14.8905,14.7616,14.7684,78400.0
2012-03-15 09:50:00,21.76,21.81,21.75,21.77,53800.0,14.7684,14.8023,14.7616,14.7752,53800.0
2012-03-15 10:00:00,21.77,22.07,21.75,22.05,294800.0,14.7752,14.9788,14.7616,14.9652,294800.0
2012-03-15 10:10:00,22.05,22.13,22.02,22.13,116000.0,14.9652,15.0195,14.9448,15.0195,116000.0
2012-03-15 10:20:00,22.13,22.13,22.01,22.09,72200.0,15.0195,15.0195,14.938,14.9923,72200.0
2012-03-15 10:30:00,22.09,22.15,22.05,22.11,79000.0,14.9923,15.0331,14.9652,15.0059,79000.0
2012-03-15 10:40:00,22.11,22.11,22.03,22.06,55400.0,15.0059,15.0059,14.9516,14.972,55400.0
2012-03-15 10:50:00,22.05,22.06,21.98,22.02,52000.0,14.9652,14.972,14.9177,14.9448,52000.0
2012-03-15 11:00:00,22.02,22.06,21.99,22.02,101600.0,14.9448,14.972,14.9245,14.9448,101600.0
2012-03-15 11:10:00,22.03,22.1,22.02,22.1,132000.0,14.9516,14.9991,14.9448,14.9991,132000.0
2012-03-15 11:20:00,22.11,22.21,22.11,22.13,114600.0,15.0059,15.0738,15.0059,15.0195,114600.0
2012-03-15 11:30:00,22.11,22.21,22.11,22.16,285200.0,15.0059,15.0738,15.0059,15.0398,285200.0
2012-03-15 11:40:00,22.16,22.17,21.89,21.97,207000.0,15.0398,15.0466,14.8566,14.9109,207000.0
2012-03-15 11:50:00,21.96,22.0,21.93,21.95,157400.0,14.9041,14.9313,14.8838,14.8973,157400.0
2012-03-15 12:00:00,21.94,22.08,21.94,22.07,67600.0,14.8905,14.9856,14.8905,14.9788,67600.0
2012-03-15 12:10:00,22.07,22.09,22.03,22.09,54200.0,14.9788,14.9923,14.9516,14.9923,54200.0
2012-03-15 12:20:00,22.08,22.14,22.08,22.1,51400.0,14.9856,15.0263,14.9856,14.9991,51400.0
2012-03-15 12:30:00,22.1,22.11,22.05,22.05,51400.0,14.9991,15.0059,14.9652,14.9652,51400.0
2012-03-15 12:40:00,22.05,22.11,22.05,22.09,41400.0,14.9652,15.0059,14.9652,14.9923,41400.0
2012-03-15 12:50:00,22.1,22.11,22.04,22.08,38000.0,14.9991,15.0059,14.9584,14.9856,38000.0
2012-03-15 13:00:00,22.08,22.14,22.08,22.13,41000.0,14.9856,15.0263,14.9856,15.0195,41000.0
2012-03-15 13:10:00,22.13,22.14,22.06,22.07,42000.0,15.0195,15.0263,14.972,14.9788,42000.0
2012-03-15 13:20:00,22.07,22.09,22.05,22.06,27400.0,14.9788,14.9923,14.9652,14.972,27400.0
2012-03-15 13:30:00,22.06,22.09,22.06,22.09,39400.0,14.972,14.9923,14.972,14.9923,39400.0
2012-03-15 13:40:00,22.09,22.13,22.08,22.12,55200.0,14.9923,15.0195,14.9856,15.0127,55200.0
2012-03-15 13:50:00,22.13,22.13,22.09,22.11,48800.0,15.0195,15.0195,14.9923,15.0059,48800.0
2012-03-15 14:00:00,22.11,22.16,22.09,22.16,96800.0,15.0059,15.0398,14.9923,15.0398,96800.0
2012-03-15 14:10:00,22.16,22.18,22.11,22.17,93000.0,15.0398,15.0534,15.0059,15.0466,93000.0
2012-03-15 14:20:00,22.17,22.17,22.11,22.11,52600.0,15.0466,15.0466,15.0059,15.0059,52600.0
2012-03-15 14:30:00,22.11,22.11,22.06,22.08,91400.0,15.0059,15.0059,14.972,14.9856,91400.0
2012-03-15 14:40:00,22.08,22.09,22.03,22.08,38200.0,14.9856,14.9923,14.9516,14.9856,38200.0
2012-03-15 14:50:00,22.07,22.11,22.07,22.11,38600.0,14.9788,15.0059,14.9788,15.0059,38600.0
2012-03-15 15:00:00,22.11,22.11,22.06,22.07,45800.0,15.0059,15.0059,14.972,14.9788,45800.0
2012-03-15 15:10:00,22.08,22.08,21.98,22.0,119400.0,14.9856,14.9856,14.9177,14.9313,119400.0
2012-03-15 15:20:00,22.0,22.01,21.98,22.0,105200.0,14.9313,14.938,14.9177,14.9313,105200.0
2012-03-15 15:30:00,22.0,22.02,21.97,21.98,453400.0,14.9313,14.9448,14.9109,14.9177,453400.0
2012-03-15 15:40:00,21.97,21.99,21.93,21.95,185600.0,14.9109,14.9245,14.8838,14.8973,185600.0
2012-03-15 15:50:00,21.95,21.98,21.93,21.95,969000.0,14.8973,14.9177,14.8838,14.8973,969000.0
2012-03-16 09:30:00,22.12,22.17,22.02,22.11,991000.0,15.0127,15.0466,14.9448,15.0059,991000.0
2012-03-16 09:40:00,22.13,22.18,22.11,22.14,49000.0,15.0195,15.0534,15.0059,15.0263,49000.0
2012-03-16 09:50:00,22.13,22.2,22.13,22.13,99800.0,15.0195,15.067,15.0195,15.0195,99800.0
2012-03-16 10:00:00,22.13,22.16,22.08,22.11,74000.0,15.0195,15.0398,14.9856,15.0059,74000.0
2012-03-16 10:10:00,22.09,22.09,21.93,21.98,103800.0,14.9923,14.9923,14.8838,14.9177,103800.0
2012-03-16 10:20:00,21.99,22.07,21.97,21.97,154400.0,14.9245,14.9788,14.9109,14.9109,154400.0
2012-03-16 10:30:00,21.97,22.05,21.97,22.05,74800.0,14.9109,14.9652,14.9109,14.9652,74800.0
2012-03-16 10:40:00,22.05,22.07,21.99,22.0,73000.0,14.9652,14.9788,14.9245,14.9313,73000.0
2012-03-16 10:50:00,22.0,22.0,21.94,21.95,39000.0,14.9313,14.9313,14.8905,14.8973,39000.0
2012-03-16 11:00:00,21.95,21.95,21.92,21.95,90000.0,14.8973,14.8973,14.877,14.8973,90000.0
2012-03-16 11:10:00,21.95,21.97,21.91,21.91,100800.0,14.8973,14.9109,14.8702,14.8702,100800.0
2012-03-16 11:20:00,21.91,21.91,21.86,21.9,75000.0,14.8702,14.8702,14.8362,14.8634,75000.0
2012-03-16 11:30:00,21.9,21.92,21.82,21.82,94600.0,14.8634,14.877,14.8091,14.8091,94600.0
2012-03-16 11:40:00,21.82,21.91,21.81,21.91,137000.0,14.8091,14.8702,14.8023,14.8702,137000.0
2012-03-16 11:50:00,21.91,21.94,21.89,21.91,83800.0,14.8702,14.8905,14.8566,14.8702,83800.0
2012-03-16 12:00:00,21.91,21.92,21.87,21.9,139800.0,14.8702,14.877,14.843,14.8634,139800.0
2012-03-16 12:10:00,21.9,21.95,21.88,21.89,178000.0,14.8634,14.8973,14.8498,14.8566,178000.0
2012-03-16 12:20:00,21.89,21.93,21.89,21.92,83200.0,14.8566,14.8838,14.8566,14.877,83200.0
2012-03-16 12:30:00,21.92,21.94,21.89,21.9,81000.0,14.877,14.8905,14.8566,14.8634,81000.0
2012-03-16 12:40:00,21.9,21.91,21.88,21.88,156800.0,14.8634,14.8702,14.8498,14.8498,156800.0
2012-03-16 12:50:00,21.88,21.9,21.86,21.88,68800.0,14.8498,14.8634,14.8362,14.8498,68800.0
2012-03-16 13:00:00,21.88,21.92,21.87,21.89,161600.0,14.8498,14.877,14.843,14.8566,161600.0
2012-03-16 13:10:00,21.89,21.93,21.89,21.93,58600.0,14.8566,14.8838,14.8566,14.8838,58600.0
2012-03-16 13:20:00,21.93,21.96,21.91,21.95,83400.0,14.8838,14.9041,14.8702,14.8973,83400.0
2012-03-16 13:30:00,21.95,22.0,21.95,22.0,73800.0,14.8973,14.9313,14.8973,14.9313,73800.0
2012-03-16 13:40:00,22.0,22.01,21.95,21.96,123200.0,14.9313,14.938,14.8973,14.9041,123200.0
2012-03-16 13:50:00,21.97,21.98,21.95,21.98,52000.0,14.9109,14.9177,14.8973,14.9177,52000.0
2012-03-16 14:00:00,21.98,22.0,21.98,22.0,33400.0,14.9177,14.9313,14.9177,14.9313,33400.0
2012-03-16 14:10:00,22.0,22.03,22.0,22.03,49800.0,14.9313,14.9516,14.9313,14.9516,49800.0
2012-03-16 14:20:00,22.03,22.06,22.03,22.06,56000.0,14.9516,14.972,14.9516,14.972,56000.0
2012-03-16 14:30:00,22.06,22.09,22.06,22.09,51000.0,14.972,14.9923,14.972,14.9923,51000.0
2012-03-16 14:40:00,22.09,22.1,22.04,22.06,52400.0,14.9923,14.9991,14.9584,14.972,52400.0
2012-03-16 14:50:00,22.06,22.08,22.02,22.04,78600.0,14.972,14.9856,14.9448,14.9584,78600.0
2012-03-16 15:00:00,22.04,22.05,22.0,22.0,73200.0,14.9584,14.9652,14.9313,14.9313,73200.0
2012-03-16 15:10:00,22.0,22.0,21.97,21.97,85400.0,14.9313,14.9313,14.9109,14.9109,85400.0
2012-03-16 15:20:00,21.97,22.05,21.96,22.05,84800.0,14.9109,14.9652,14.9041,14.9652,84800.0
2012-03-16 15:30:00,22.05,22.07,22.02,22.07,121800.0,14.9652,14.9788,14.9448,14.9788,121800.0
2012-03-16 15:40:00,22.07,22.13,22.06,22.07,236400.0,14.9788,15.0195,14.972,14.9788,236400.0
2012-03-16 15:50:00,22.07,22.11,22.06,22.08,599600.0,14.9788,15.0059,14.972,14.9856,599600.0
2012-03-19 09:30:00,22.06,22.48,22.05,22.36,282400.0,14.972,15.257,14.9652,15.1756,282400.0
2012-03-19 09:40:00,22.36,22.39,22.31,22.35,196800.0,15.1756,15.1959,15.1417,15.1688,196800.0
2012-03-19 09:50:00,22.35,22.38,22.33,22.38,88600.0,15.1688,15.1892,15.1552,15.1892,88600.0
2012-03-19 10:00:00,22.37,22.38,22.23,22.24,176200.0,15.1824,15.1892,15.0874,15.0941,176200.0
2012-03-19 10:10:00,22.24,22.32,22.23,22.25,151800.0,15.0941,15.1484,15.0874,15.1009,151800.0
2012-03-19 10:20:00,22.25,22.25,22.18,22.2,65000.0,15.1009,15.1009,15.0534,15.067,65000.0
2012-03-19 10:30:00,22.21,22.24,22.15,22.23,73600.0,15.0738,15.0941,15.0331,15.0874,73600.0
2012-03-19 10:40:00,22.23,22.28,22.2,22.27,77200.0,15.0874,15.1213,15.067,15.1145,77200.0
2012-03-19 10:50:00,22.27,22.27,22.23,22.25,65200.0,15.1145,15.1145,15.0874,15.1009,65200.0
2012-03-19 11:00:00,22.25,22.25,22.15,22.17,79800.0,15.1009,15.1009,15.0331,15.0466,79800.0
2012-03-19 11:10:00,22.17,22.17,22.11,22.11,99200.0,15.0466,15.0466,15.0059,15.0059,99200.0
2012-03-19 11:20:00,22.11,22.15,22.11,22.12,44400.0,15.0059,15.0331,15.0059,15.0127,44400.0
2012-03-19 11:30:00,22.13,22.15,22.12,22.13,68400.0,15.0195,15.0331,15.0127,15.0195,68400.0
2012-03-19 11:40:00,22.13,22.15,22.08,22.09,80200.0,15.0195,15.0331,14.9856,14.9923,80200.0
2012-03-19 11:50:00,22.1,22.18,22.1,22.18,44400.0,14.9991,15.0534,14.9991,15.0534,44400.0
2012-03-19 12:00:00,22.18,22.22,22.18,22.18,49000.0,15.0534,15.0806,15.0534,15.0534,49000.0
2012-03-19 12:10:00,22.18,22.18,22.13,22.13,47000.0,15.0534,15.0534,15.0195,15.0195,47000.0
2012-03-19 12:20:00,22.13,22.18,22.13,22.16,74400.0,15.0195,15.0534,15.0195,15.0398,74400.0
2012-03-19 12:30:00,22.16,22.21,22.15,22.18,48400.0,15.0398,15.0738,15.0331,15.0534,48400.0
2012-03-19 12:40:00,22.18,22.22,22.17,22.21,41400.0,15.0534,15.0806,15.0466,15.0738,41400.0
2012-03-19 12:50:00,22.21,22.21,22.15,22.18,42200.0,15.0738,15.0738,15.0331,15.0534,42200.0
2012-03-19 13:00:00,22.18,22.24,22.18,22.24,37000.0,15.0534,15.0941,15.0534,15.0941,37000.0
2012-03-19 13:10:00,22.24,22.28,22.24,22.24,55200.0,15.0941,15.1213,15.0941,15.0941,55200.0
2012-03-19 13:20:00,22.24,22.3,22.21,22.27,67400.0,15.0941,15.1349,15.0738,15.1145,67400.0
2012-03-19 13:30:00,22.27,22.28,22.25,22.25,51200.0,15.1145,15.1213,15.1009,15.1009,51200.0
2012-03-19 13:40:00,22.25,22.28,22.25,22.28,72000.0,15.1009,15.1213,15.1009,15.1213,72000.0
2012-03-19 13:50:00,22.28,22.29,22.25,22.27,43000.0,15.1213,15.1281,15.1009,15.1145,43000.0
2012-03-19 14:00:00,22.27,22.28,22.25,22.25,45400.0,15.1145,15.1213,15.1009,15.1009,45400.0
2012-03-19 14:10:00,22.25,22.27,22.24,22.24,49600.0,15.1009,15.1145,15.0941,15.0941,49600.0
2012-03-19 14:20:00,22.24,22.3,22.24,22.28,57000.0,15.0941,15.1349,15.0941,15.1213,57000.0
2012-03-19 14:30:00,22.27,22.3,22.27,22.3,49400.0,15.1145,15.1349,15.1145,15.1349,49400.0
2012-03-19 14:40:00,22.3,22.33,22.29,22.32,111800.0,15.1349,15.1552,15.1281,15.1484,111800.0
2012-03-19 14:50:00,22.33,22.33,22.29,22.3,64000.0,15.1552,15.1552,15.1281,15.1349,64000.0
2012-03-19 15:00:00,22.3,22.32,22.3,22.31,66000.0,15.1349,15.1484,15.1349,15.1417,66000.0
2012-03-19 15:10:00,22.31,22.31,22.28,22.3,170600.0,15.1417,15.1417,15.1213,15.1349,170600.0
2012-03-19 15:20:00,22.3,22.3,22.25,22.3,111600.0,15.1349,15.1349,15.1009,15.1349,111600.0
2012-03-19 15:30:00,22.3,22.32,22.29,22.32,114800.0,15.1349,15.1484,15.1281,15.1484,114800.0
2012-03-19 15:40:00,22.32,22.33,22.28,22.32,237200.0,15.1484,15.1552,15.1213,15.1484,237200.0
2012-03-19 15:50:00,22.32,22.32,22.27,22.27,333000.0,15.1484,15.1484,15.1145,15.1145,333000.0
2012-03-20 09:30:00,22.17,22.17,22.0,22.06,43600.0,15.0466,15.0466,14.9313,14.972,43600.0
2012-03-20 09:40:00,22.08,22.08,21.95,22.07,70200.0,14.9856,14.9856,14.8973,14.9788,70200.0
2012-03-20 09:50:00,22.07,22.09,22.02,22.06,93800.0,14.9788,14.9923,14.9448,14.972,93800.0
2012-03-20 10:00:00,22.05,22.11,22.05,22.1,64600.0,14.9652,15.0059,14.9652,14.9991,64600.0
2012-03-20 10:10:00,22.1,22.17,22.1,22.14,49800.0,14.9991,15.0466,14.9991,15.0263,49800.0
2012-03-20 10:20:00,22.15,22.17,22.05,22.06,87800.0,15.0331,15.0466,14.9652,14.972,87800.0
2012-03-20 10:30:00,22.05,22.07,22.01,22.02,111800.0,14.9652,14.9788,14.938,14.9448,111800.0
2012-03-20 10:40:00,22.02,22.02,21.97,22.0,455600.0,14.9448,14.9448,14.9109,14.9313,455600.0
2012-03-20 10:50:00,21.99,22.0,21.93,21.95,57600.0,14.9245,14.9313,14.8838,14.8973,57600.0
2012-03-20 11:00:00,21.95,22.0,21.91,22.0,89400.0,14.8973,14.9313,14.8702,14.9313,89400.0
2012-03-20 11:10:00,21.99,22.0,21.93,22.0,89400.0,14.9245,14.9313,14.8838,14.9313,89400.0
2012-03-20 11:20:00,21.99,22.0,21.95,21.95,39200.0,14.9245,14.9313,14.8973,14.8973,39200.0
2012-03-20 11:30:00,21.95,21.96,21.92,21.93,63000.0,14.8973,14.9041,14.877,14.8838,63000.0
2012-03-20 11:40:00,21.93,21.96,21.92,21.95,54600.0,14.8838,14.9041,14.877,14.8973,54600.0
2012-03-20 11:50:00,21.95,21.96,21.92,21.95,50200.0,14.8973,14.9041,14.877,14.8973,50200.0
2012-03-20 12:00:00,21.95,21.97,21.92,21.94,67400.0,14.8973,14.9109,14.877,14.8905,67400.0
2012-03-20 12:10:00,21.93,21.94,21.91,21.92,34800.0,14.8838,14.8905,14.8702,14.877,34800.0
2012-03-20 12:20:00,21.92,21.93,21.88,21.9,65400.0,14.877,14.8838,14.8498,14.8634,65400.0
2012-03-20 12:30:00,21.9,21.9,21.89,21.89,34400.0,14.8634,14.8634,14.8566,14.8566,34400.0
2012-03-20 12:40:00,21.89,21.9,21.84,21.84,98400.0,14.8566,14.8634,14.8227,14.8227,98400.0
2012-03-20 12:50:00,21.85,21.86,21.84,21.86,44600.0,14.8295,14.8362,14.8227,14.8362,44600.0
2012-03-20 13:00:00,21.86,21.93,21.86,21.92,117200.0,14.8362,14.8838,14.8362,14.877,117200.0
2012-03-20 13:10:00,21.91,21.95,21.9,21.9,35200.0,14.8702,14.8973,14.8634,14.8634,35200.0
2012-03-20 13:20:00,21.9,21.93,21.9,21.92,70800.0,14.8634,14.8838,14.8634,14.877,70800.0
2012-03-20 13:30:00,21.92,21.93,21.91,21.91,92600.0,14.877,14.8838,14.8702,14.8702,92600.0
2012-03-20 13:40:00,21.91,21.92,21.88,21.89,74000.0,14.8702,14.877,14.8498,14.8566,74000.0
2012-03-20 13:50:00,21.89,21.93,21.89,21.92,56800.0,14.8566,14.8838,14.8566,14.877,56800.0
2012-03-20 14:00:00,21.92,21.93,21.91,21.92,64400.0,14.877,14.8838,14.8702,14.877,64400.0
2012-03-20 14:10:00,21.93,21.96,21.92,21.94,106600.0,14.8838,14.9041,14.877,14.8905,106600.0
2012-03-20 14:20:00,21.94,21.96,21.93,21.94,80600.0,14.8905,14.9041,14.8838,14.8905,80600.0
2012-03-20 14:30:00,21.95,21.96,21.93,21.95,68000.0,14.8973,14.9041,14.8838,14.8973,68000.0
2012-03-20 14:40:00,21.95,21.96,21.93,21.93,80200.0,14.8973,14.9041,14.8838,14.8838,80200.0
2012-03-20 14:50:00,21.93,21.93,21.9,21.92,124800.0,14.8838,14.8838,14.8634,14.877,124800.0
2012-03-20 15:00:00,21.93,21.95,21.92,21.93,80400.0,14.8838,14.8973,14.877,14.8838,80400.0
2012-03-20 15:10:00,21.93,21.96,21.93,21.94,80400.0,14.8838,14.9041,14.8838,14.8905,80400.0
2012-03-20 15:20:00,21.94,21.97,21.93,21.96,123000.0,14.8905,14.9109,14.8838,14.9041,123000.0
2012-03-20 15:30:00,21.96,21.96,21.92,21.93,185600.0,14.9041,14.9041,14.877,14.8838,185600.0
2012-03-20 15:40:00,21.93,21.93,21.92,21.93,170600.0,14.8838,14.8838,14.877,14.8838,170600.0
2012-03-20 15:50:00,21.93,21.93,21.89,21.9,387800.0,14.8838,14.8838,14.8566,14.8634,387800.0
2012-03-21 09:30:00,21.89,21.9,21.63,21.83,180200.0,14.8566,14.8634,14.6801,14.8159,180200.0
2012-03-21 09:40:00,21.88,22.01,21.86,21.96,226600.0,14.8498,14.938,14.8362,14.9041,226600.0
2012-03-21 09:50:00,21.97,22.0,21.9,21.97,98600.0,14.9109,14.9313,14.8634,14.9109,98600.0
2012-03-21 10:00:00,21.96,21.96,21.71,21.71,262400.0,14.9041,14.9041,14.7344,14.7344,262400.0
2012-03-21 10:10:00,21.71,21.84,21.71,21.81,103800.0,14.7344,14.8227,14.7344,14.8023,103800.0
2012-03-21 10:20:00,21.82,21.93,21.82,21.89,83200.0,14.8091,14.8838,14.8091,14.8566,83200.0
2012-03-21 10:30:00,21.89,21.97,21.89,21.95,93000.0,14.8566,14.9109,14.8566,14.8973,93000.0
2012-03-21 10:40:00,21.95,21.95,21.92,21.94,38400.0,14.8973,14.8973,14.877,14.8905,38400.0
2012-03-21 10:50:00,21.94,21.95,21.9,21.93,50400.0,14.8905,14.8973,14.8634,14.8838,50400.0
2012-03-21 11:00:00,21.92,21.93,21.85,21.86,95800.0,14.877,14.8838,14.8295,14.8362,95800.0
2012-03-21 11:10:00,21.86,21.9,21.83,21.84,43600.0,14.8362,14.8634,14.8159,14.8227,43600.0
2012-03-21 11:20:00,21.85,21.9,21.85,21.9,40400.0,14.8295,14.8634,14.8295,14.8634,40400.0
2012-03-21 11:30:00,21.9,21.96,21.9,21.93,53200.0,14.8634,14.9041,14.8634,14.8838,53200.0
2012-03-21 11:40:00,21.92,21.93,21.9,21.91,39200.0,14.877,14.8838,14.8634,14.8702,39200.0
2012-03-21 11:50:00,21.91,21.97,21.9,21.95,55000.0,14.8702,14.9109,14.8634,14.8973,55000.0
2012-03-21 12:00:00,21.95,21.97,21.93,21.97,38600.0,14.8973,14.9109,14.8838,14.9109,38600.0
2012-03-21 12:10:00,21.97,22.0,21.96,21.99,66600.0,14.9109,14.9313,14.9041,14.9245,66600.0
2012-03-21 12:20:00,22.0,22.0,21.96,22.0,60600.0,14.9313,14.9313,14.9041,14.9313,60600.0
2012-03-21 12:30:00,22.0,22.0,21.98,21.98,71000.0,14.9313,14.9313,14.9177,14.9177,71000.0
2012-03-21 12:40:00,21.98,21.99,21.97,21.98,41800.0,14.9177,14.9245,14.9109,14.9177,41800.0
2012-03-21 12:50:00,21.98,22.0,21.98,21.99,69800.0,14.9177,14.9313,14.9177,14.9245,69800.0
2012-03-21 13:00:00,21.99,22.0,21.92,21.93,85000.0,14.9245,14.9313,14.877,14.8838,85000.0
2012-03-21 13:10:00,21.93,21.93,21.89,21.89,86800.0,14.8838,14.8838,14.8566,14.8566,86800.0
2012-03-21 13:20:00,21.89,21.89,21.84,21.88,71200.0,14.8566,14.8566,14.8227,14.8498,71200.0
2012-03-21 13:30:00,21.88,21.93,21.87,21.91,51600.0,14.8498,14.8838,14.843,14.8702,51600.0
2012-03-21 13:40:00,21.91,21.91,21.9,21.91,23000.0,14.8702,14.8702,14.8634,14.8702,23000.0
2012-03-21 13:50:00,21.91,21.93,21.9,21.9,55800.0,14.8702,14.8838,14.8634,14.8634,55800.0
2012-03-21 14:00:00,21.9,21.96,21.9,21.91,58400.0,14.8634,14.9041,14.8634,14.8702,58400.0
2012-03-21 14:10:00,21.91,21.93,21.9,21.93,43800.0,14.8702,14.8838,14.8634,14.8838,43800.0
2012-03-21 14:20:00,21.93,21.94,21.88,21.89,64800.0,14.8838,14.8905,14.8498,14.8566,64800.0
2012-03-21 14:30:00,21.88,21.89,21.86,21.87,79400.0,14.8498,14.8566,14.8362,14.843,79400.0
2012-03-21 14:40:00,21.87,21.89,21.86,21.89,80600.0,14.843,14.8566,14.8362,14.8566,80600.0
2012-03-21 14:50:00,21.89,21.89,21.88,21.88,88200.0,14.8566,14.8566,14.8498,14.8498,88200.0
2012-03-21 15:00:00,21.88,21.94,21.88,21.92,108600.0,14.8498,14.8905,14.8498,14.877,108600.0
2012-03-21 15:10:00,21.93,21.93,21.9,21.91,73400.0,14.8838,14.8838,14.8634,14.8702,73400.0
2012-03-21 15:20:00,21.9,21.91,21.88,21.88,127400.0,14.8634,14.8702,14.8498,14.8498,127400.0
2012-03-21 15:30:00,21.89,21.9,21.88,21.89,156000.0,14.8566,14.8634,14.8498,14.8566,156000.0
2012-03-21 15:40:00,21.89,21.9,21.81,21.81,451200.0,14.8566,14.8634,14.8023,14.8023,451200.0
2012-03-21 15:50:00,21.81,21.88,21.79,21.84,569800.0,14.8023,14.8498,14.7887,14.8227,569800.0
2012-03-22 09:30:00,21.58,21.77,21.46,21.74,340800.0,14.6462,14.7752,14.5648,14.7548,340800.0
2012-03-22 09:40:00,21.74,21.76,21.47,21.56,299800.0,14.7548,14.7684,14.5716,14.6326,299800.0
2012-03-22 09:50:00,21.55,21.72,21.54,21.71,131400.0,14.6258,14.7412,14.6191,14.7344,131400.0
2012-03-22 10:00:00,21.7,21.79,21.67,21.76,142000.0,14.7277,14.7887,14.7073,14.7684,142000.0
2012-03-22 10:10:00,21.75,21.81,21.7,21.71,130600.0,14.7616,14.8023,14.7277,14.7344,130600.0
2012-03-22 10:20:00,21.7,21.71,21.61,21.64,145600.0,14.7277,14.7344,14.6666,14.6869,145600.0
2012-03-22 10:30:00,21.64,21.65,21.52,21.56,203600.0,14.6869,14.6937,14.6055,14.6326,203600.0
2012-03-22 10:40:00,21.56,21.63,21.56,21.56,116200.0,14.6326,14.6801,14.6326,14.6326,116200.0
2012-03-22 10:50:00,21.57,21.6,21.54,21.59,134200.0,14.6394,14.6598,14.6191,14.653,134200.0
2012-03-22 11:00:00,21.59,21.61,21.53,21.58,220200.0,14.653,14.6666,14.6123,14.6462,220200.0
2012-03-22 11:10:00,21.58,21.58,21.55,21.58,156200.0,14.6462,14.6462,14.6258,14.6462,156200.0
2012-03-22 11:20:00,21.58,21.61,21.58,21.6,155200.0,14.6462,14.6666,14.6462,14.6598,155200.0
2012-03-22 11:30:00,21.6,21.7,21.6,21.67,130600.0,14.6598,14.7277,14.6598,14.7073,130600.0
2012-03-22 11:40:00,21.67,21.7,21.63,21.69,130200.0,14.7073,14.7277,14.6801,14.7209,130200.0
2012-03-22 11:50:00,21.69,21.8,21.69,21.78,159200.0,14.7209,14.7955,14.7209,14.7819,159200.0
2012-03-22 12:00:00,21.78,21.85,21.78,21.83,120000.0,14.7819,14.8295,14.7819,14.8159,120000.0
2012-03-22 12:10:00,21.83,21.83,21.77,21.81,162800.0,14.8159,14.8159,14.7752,14.8023,162800.0
2012-03-22 12:20:00,21.81,21.83,21.78,21.81,116600.0,14.8023,14.8159,14.7819,14.8023,116600.0
2012-03-22 12:30:00,21.81,21.82,21.75,21.79,162800.0,14.8023,14.8091,14.7616,14.7887,162800.0
2012-03-22 12:40:00,21.79,21.81,21.79,21.8,150200.0,14.7887,14.8023,14.7887,14.7955,150200.0
2012-03-22 12:50:00,21.8,21.81,21.75,21.77,107800.0,14.7955,14.8023,14.7616,14.7752,107800.0
2012-03-22 13:00:00,21.77,21.77,21.72,21.73,113000.0,14.7752,14.7752,14.7412,14.748,113000.0
2012-03-22 13:10:00,21.73,21.75,21.72,21.73,107400.0,14.748,14.7616,14.7412,14.748,107400.0
2012-03-22 13:20:00,21.73,21.74,21.72,21.73,119000.0,14.748,14.7548,14.7412,14.748,119000.0
2012-03-22 13:30:00,21.74,21.74,21.72,21.73,128800.0,14.7548,14.7548,14.7412,14.748,128800.0
2012-03-22 13:40:00,21.72,21.73,21.68,21.7,145800.0,14.7412,14.748,14.7141,14.7277,145800.0
2012-03-22 13:50:00,21.7,21.71,21.67,21.68,120200.0,14.7277,14.7344,14.7073,14.7141,120200.0
2012-03-22 14:00:00,21.67,21.69,21.64,21.65,158600.0,14.7073,14.7209,14.6869,14.6937,158600.0
2012-03-22 14:10:00,21.65,21.67,21.61,21.62,105400.0,14.6937,14.7073,14.6666,14.6734,105400.0
2012-03-22 14:20:00,21.61,21.66,21.57,21.66,135200.0,14.6666,14.7005,14.6394,14.7005,135200.0
2012-03-22 14:30:00,21.65,21.68,21.65,21.67,117800.0,14.6937,14.7141,14.6937,14.7073,117800.0
2012-03-22 14:40:00,21.67,21.68,21.65,21.68,232000.0,14.7073,14.7141,14.6937,14.7141,232000.0
2012-03-22 14:50:00,21.68,21.68,21.64,21.65,138200.0,14.7141,14.7141,14.6869,14.6937,138200.0
2012-03-22 15:00:00,21.65,21.67,21.61,21.61,179000.0,14.6937,14.7073,14.6666,14.6666,179000.0
2012-03-22 15:10:00,21.61,21.63,21.57,21.58,145800.0,14.6666,14.6801,14.6394,14.6462,145800.0
2012-03-22 15:20:00,21.58,21.68,21.56,21.68,248000.0,14.6462,14.7141,14.6326,14.7141,248000.0
2012-03-22 15:30:00,21.68,21.75,21.65,21.74,188200.0,14.7141,14.7616,14.6937,14.7548,188200.0
2012-03-22 15:40:00,21.74,21.77,21.67,21.68,344800.0,14.7548,14.7752,14.7073,14.7141,344800.0
2012-03-22 15:50:00,21.68,21.69,21.65,21.68,374400.0,14.7141,14.7209,14.6937,14.7141,374400.0
2012-03-23 09:30:00,21.63,21.68,21.63,21.65,103400.0,14.6801,14.7141,14.6801,14.6937,103400.0
2012-03-23 09:40:00,21.66,21.67,21.63,21.65,137400.0,14.7005,14.7073,14.6801,14.6937,137400.0
2012-03-23 09:50:00,21.66,21.75,21.65,21.67,137600.0,14.7005,14.7616,14.6937,14.7073,137600.0
2012-03-23 10:00:00,21.67,21.7,21.63,21.64,92200.0,14.7073,14.7277,14.6801,14.6869,92200.0
2012-03-23 10:10:00,21.63,21.68,21.6,21.67,77000.0,14.6801,14.7141,14.6598,14.7073,77000.0
2012-03-23 10:20:00,21.67,21.68,21.64,21.67,61400.0,14.7073,14.7141,14.6869,14.7073,61400.0
2012-03-23 10:30:00,21.66,21.74,21.65,21.73,277800.0,14.7005,14.7548,14.6937,14.748,277800.0
2012-03-23 10:40:00,21.73,21.75,21.71,21.74,70000.0,14.748,14.7616,14.7344,14.7548,70000.0
2012-03-23 10:50:00,21.74,21.84,21.72,21.84,99400.0,14.7548,14.8227,14.7412,14.8227,99400.0
2012-03-23 11:00:00,21.85,21.91,21.85,21.88,126600.0,14.8295,14.8702,14.8295,14.8498,126600.0
2012-03-23 11:10:00,21.88,21.91,21.85,21.85,77600.0,14.8498,14.8702,14.8295,14.8295,77600.0
2012-03-23 11:20:00,21.86,21.87,21.77,21.81,83600.0,14.8362,14.843,14.7752,14.8023,83600.0
2012-03-23 11:30:00,21.81,21.85,21.8,21.83,87800.0,14.8023,14.8295,14.7955,14.8159,87800.0
2012-03-23 11:40:00,21.83,21.85,21.78,21.84,137400.0,14.8159,14.8295,14.7819,14.8227,137400.0
2012-03-23 11:50:00,21.84,21.86,21.78,21.86,220400.0,14.8227,14.8362,14.7819,14.8362,220400.0
2012-03-23 12:00:00,21.86,21.91,21.85,21.91,37800.0,14.8362,14.8702,14.8295,14.8702,37800.0
2012-03-23 12:10:00,21.91,21.92,21.82,21.83,70400.0,14.8702,14.877,14.8091,14.8159,70400.0
2012-03-23 12:20:00,21.83,21.92,21.81,21.88,89000.0,14.8159,14.877,14.8023,14.8498,89000.0
2012-03-23 12:30:00,21.88,21.9,21.86,21.89,40400.0,14.8498,14.8634,14.8362,14.8566,40400.0
2012-03-23 12:40:00,21.89,21.92,21.86,21.9,80400.0,14.8566,14.877,14.8362,14.8634,80400.0
2012-03-23 12:50:00,21.91,21.95,21.88,21.92,60400.0,14.8702,14.8973,14.8498,14.877,60400.0
2012-03-23 13:00:00,21.91,21.95,21.91,21.94,28800.0,14.8702,14.8973,14.8702,14.8905,28800.0
2012-03-23 13:10:00,21.95,21.98,21.92,21.95,140400.0,14.8973,14.9177,14.877,14.8973,140400.0
2012-03-23 13:20:00,21.96,22.07,21.95,22.07,126200.0,14.9041,14.9788,14.8973,14.9788,126200.0
2012-03-23 13:30:00,22.07,22.09,22.02,22.03,54600.0,14.9788,14.9923,14.9448,14.9516,54600.0
2012-03-23 13:40:00,22.03,22.07,22.02,22.03,39800.0,14.9516,14.9788,14.9448,14.9516,39800.0
2012-03-23 13:50:00,22.04,22.04,22.02,22.03,44800.0,14.9584,14.9584,14.9448,14.9516,44800.0
2012-03-23 14:00:00,22.02,22.05,22.0,22.02,68200.0,14.9448,14.9652,14.9313,14.9448,68200.0
2012-03-23 14:10:00,22.02,22.09,22.02,22.08,51400.0,14.9448,14.9923,14.9448,14.9856,51400.0
2012-03-23 14:20:00,22.08,22.11,22.07,22.11,36600.0,14.9856,15.0059,14.9788,15.0059,36600.0
2012-03-23 14:30:00,22.1,22.18,22.08,22.08,171600.0,14.9991,15.0534,14.9856,14.9856,171600.0
2012-03-23 14:40:00,22.08,22.12,22.08,22.08,165600.0,14.9856,15.0127,14.9856,14.9856,165600.0
2012-03-23 14:50:00,22.08,22.09,22.01,22.06,80200.0,14.9856,14.9923,14.938,14.972,80200.0
2012-03-23 15:00:00,22.06,22.07,22.04,22.07,76600.0,14.972,14.9788,14.9584,14.9788,76600.0
2012-03-23 15:10:00,22.07,22.07,22.01,22.02,137000.0,14.9788,14.9788,14.938,14.9448,137000.0
2012-03-23 15:20:00,22.02,22.04,22.01,22.03,158200.0,14.9448,14.9584,14.938,14.9516,158200.0
2012-03-23 15:30:00,22.02,22.04,21.97,21.97,163400.0,14.9448,14.9584,14.9109,14.9109,163400.0
2012-03-23 15:40:00,21.97,22.03,21.97,22.01,222400.0,14.9109,14.9516,14.9109,14.938,222400.0
2012-03-23 15:50:00,22.01,22.05,22.0,22.0,435000.0,14.938,14.9652,14.9313,14.9313,435000.0
2012-03-26 09:30:00,22.38,22.48,22.22,22.25,270800.0,15.1892,15.257,15.0806,15.1009,270800.0
2012-03-26 09:40:00,22.27,22.5,22.23,22.49,342400.0,15.1145,15.2706,15.0874,15.2638,342400.0
2012-03-26 09:50:00,22.49,22.5,22.41,22.47,223400.0,15.2638,15.2706,15.2095,15.2502,223400.0
2012-03-26 10:00:00,22.47,22.55,22.39,22.48,336000.0,15.2502,15.3045,15.1959,15.257,336000.0
2012-03-26 10:10:00,22.47,22.49,22.41,22.45,171600.0,15.2502,15.2638,15.2095,15.2367,171600.0
2012-03-26 10:20:00,22.45,22.46,22.36,22.42,160000.0,15.2367,15.2435,15.1756,15.2163,160000.0
2012-03-26 10:30:00,22.42,22.45,22.39,22.43,126800.0,15.2163,15.2367,15.1959,15.2231,126800.0
2012-03-26 10:40:00,22.43,22.49,22.42,22.47,103000.0,15.2231,15.2638,15.2163,15.2502,103000.0
2012-03-26 10:50:00,22.47,22.48,22.34,22.36,118400.0,15.2502,15.257,15.162,15.1756,118400.0
2012-03-26 11:00:00,22.36,22.36,22.29,22.34,128400.0,15.1756,15.1756,15.1281,15.162,128400.0
2012-03-26 11:10:00,22.35,22.35,22.32,22.34,130000.0,15.1688,15.1688,15.1484,15.162,130000.0
2012-03-26 11:20:00,22.34,22.34,22.32,22.33,115400.0,15.162,15.162,15.1484,15.1552,115400.0
2012-03-26 11:30:00,22.33,22.36,22.32,22.33,95600.0,15.1552,15.1756,15.1484,15.1552,95600.0
2012-03-26 11:40:00,22.33,22.34,22.27,22.29,174800.0,15.1552,15.162,15.1145,15.1281,174800.0
2012-03-26 11:50:00,22.29,22.34,22.23,22.23,175600.0,15.1281,15.162,15.0874,15.0874,175600.0
2012-03-26 12:00:00,22.23,22.28,22.23,22.27,77800.0,15.0874,15.1213,15.0874,15.1145,77800.0
2012-03-26 12:10:00,22.27,22.27,22.24,22.24,103600.0,15.1145,15.1145,15.0941,15.0941,103600.0
2012-03-26 12:20:00,22.24,22.25,22.23,22.25,77200.0,15.0941,15.1009,15.0874,15.1009,77200.0
2012-03-26 12:30:00,22.25,22.31,22.24,22.24,130400.0,15.1009,15.1417,15.0941,15.0941,130400.0
2012-03-26 12:40:00,22.24,22.34,22.24,22.33,104600.0,15.0941,15.162,15.0941,15.1552,104600.0
2012-03-26 12:50:00,22.33,22.34,22.29,22.29,91400.0,15.1552,15.162,15.1281,15.1281,91400.0
2012-03-26 13:00:00,22.29,22.3,22.26,22.27,107600.0,15.1281,15.1349,15.1077,15.1145,107600.0
2012-03-26 13:10:00,22.26,22.27,22.26,22.27,90600.0,15.1077,15.1145,15.1077,15.1145,90600.0
2012-03-26 13:20:00,22.26,22.33,22.26,22.31,126600.0,15.1077,15.1552,15.1077,15.1417,126600.0
2012-03-26 13:30:00,22.32,22.37,22.31,22.33,114400.0,15.1484,15.1824,15.1417,15.1552,114400.0
2012-03-26 13:40:00,22.33,22.37,22.33,22.36,164000.0,15.1552,15.1824,15.1552,15.1756,164000.0
2012-03-26 13:50:00,22.36,22.38,22.34,22.36,101400.0,15.1756,15.1892,15.162,15.1756,101400.0
2012-03-26 14:00:00,22.36,22.44,22.36,22.44,277800.0,15.1756,15.2299,15.1756,15.2299,277800.0
2012-03-26 14:10:00,22.44,22.48,22.42,22.45,141200.0,15.2299,15.257,15.2163,15.2367,141200.0
2012-03-26 14:20:00,22.45,22.53,22.45,22.53,237800.0,15.2367,15.291,15.2367,15.291,237800.0
2012-03-26 14:30:00,22.53,22.53,22.5,22.5,114000.0,15.291,15.291,15.2706,15.2706,114000.0
2012-03-26 14:40:00,22.5,22.55,22.5,22.54,153200.0,15.2706,15.3045,15.2706,15.2978,153200.0
2012-03-26 14:50:00,22.55,22.55,22.53,22.54,209400.0,15.3045,15.3045,15.291,15.2978,209400.0
2012-03-26 15:00:00,22.54,22.61,22.53,22.6,455000.0,15.2978,15.3453,15.291,15.3385,455000.0
2012-03-26 15:10:00,22.6,22.63,22.59,22.62,166000.0,15.3385,15.3588,15.3317,15.352,166000.0
2012-03-26 15:20:00,22.62,22.64,22.59,22.6,312200.0,15.352,15.3656,15.3317,15.3385,312200.0
2012-03-26 15:30:00,22.6,22.66,22.59,22.65,337600.0,15.3385,15.3792,15.3317,15.3724,337600.0
2012-03-26 15:40:00,22.66,22.68,22.61,22.64,383400.0,15.3792,15.3928,15.3453,15.3656,383400.0
2012-03-26 15:50:00,22.64,22.64,22.59,22.61,519200.0,15.3656,15.3656,15.3317,15.3453,519200.0
2012-03-27 09:30:00,22.65,22.7,22.55,22.59,235200.0,15.3724,15.4063,15.3045,15.3317,235200.0
2012-03-27 09:40:00,22.6,22.61,22.44,22.49,140200.0,15.3385,15.3453,15.2299,15.2638,140200.0
2012-03-27 09:50:00,22.48,22.52,22.45,22.46,139400.0,15.257,15.2842,15.2367,15.2435,139400.0
2012-03-27 10:00:00,22.45,22.47,22.33,22.36,208800.0,15.2367,15.2502,15.1552,15.1756,208800.0
2012-03-27 10:10:00,22.36,22.42,22.35,22.39,113000.0,15.1756,15.2163,15.1688,15.1959,113000.0
2012-03-27 10:20:00,22.39,22.41,22.35,22.37,86400.0,15.1959,15.2095,15.1688,15.1824,86400.0
2012-03-27 10:30:00,22.38,22.38,22.34,22.36,135600.0,15.1892,15.1892,15.162,15.1756,135600.0
2012-03-27 10:40:00,22.36,22.36,22.29,22.29,100200.0,15.1756,15.1756,15.1281,15.1281,100200.0
2012-03-27 10:50:00,22.29,22.29,22.23,22.27,121000.0,15.1281,15.1281,15.0874,15.1145,121000.0
2012-03-27 11:00:00,22.26,22.29,22.25,22.28,127800.0,15.1077,15.1281,15.1009,15.1213,127800.0
2012-03-27 11:10:00,22.27,22.29,22.25,22.29,134800.0,15.1145,15.1281,15.1009,15.1281,134800.0
2012-03-27 11:20:00,22.28,22.32,22.25,22.25,269600.0,15.1213,15.1484,15.1009,15.1009,269600.0
2012-03-27 11:30:00,22.25,22.29,22.25,22.26,65800.0,15.1009,15.1281,15.1009,15.1077,65800.0
2012-03-27 11:40:00,22.26,22.27,22.2,22.23,84600.0,15.1077,15.1145,15.067,15.0874,84600.0
2012-03-27 11:50:00,22.23,22.26,22.22,22.23,91600.0,15.0874,15.1077,15.0806,15.0874,91600.0
2012-03-27 12:00:00,22.24,22.26,22.21,22.22,86600.0,15.0941,15.1077,15.0738,15.0806,86600.0
2012-03-27 12:10:00,22.22,22.23,22.21,22.22,37000.0,15.0806,15.0874,15.0738,15.0806,37000.0
2012-03-27 12:20:00,22.22,22.23,22.16,22.18,102600.0,15.0806,15.0874,15.0398,15.0534,102600.0
2012-03-27 12:30:00,22.17,22.17,22.11,22.15,134200.0,15.0466,15.0466,15.0059,15.0331,134200.0
2012-03-27 12:40:00,22.15,22.15,22.08,22.08,179200.0,15.0331,15.0331,14.9856,14.9856,179200.0
2012-03-27 12:50:00,22.08,22.11,22.06,22.1,133400.0,14.9856,15.0059,14.972,14.9991,133400.0
2012-03-27 13:00:00,22.1,22.11,22.08,22.09,62600.0,14.9991,15.0059,14.9856,14.9923,62600.0
2012-03-27 13:10:00,22.1,22.11,22.08,22.08,116200.0,14.9991,15.0059,14.9856,14.9856,116200.0
2012-03-27 13:20:00,22.08,22.1,22.02,22.07,232400.0,14.9856,14.9991,14.9448,14.9788,232400.0
2012-03-27 13:30:00,22.07,22.08,22.04,22.06,34400.0,14.9788,14.9856,14.9584,14.972,34400.0
2012-03-27 13:40:00,22.06,22.09,22.04,22.05,67800.0,14.972,14.9923,14.9584,14.9652,67800.0
2012-03-27 13:50:00,22.06,22.08,22.06,22.06,32800.0,14.972,14.9856,14.972,14.972,32800.0
2012-03-27 14:00:00,22.07,22.1,22.06,22.09,52000.0,14.9788,14.9991,14.972,14.9923,52000.0
2012-03-27 14:10:00,22.1,22.13,22.09,22.09,87400.0,14.9991,15.0195,14.9923,14.9923,87400.0
2012-03-27 14:20:00,22.1,22.11,22.08,22.1,214000.0,14.9991,15.0059,14.9856,14.9991,214000.0
2012-03-27 14:30:00,22.1,22.11,22.08,22.11,126200.0,14.9991,15.0059,14.9856,15.0059,126200.0
2012-03-27 14:40:00,22.11,22.14,22.1,22.14,194400.0,15.0059,15.0263,14.9991,15.0263,194400.0
2012-03-27 14:50:00,22.14,22.14,22.12,22.14,97800.0,15.0263,15.0263,15.0127,15.0263,97800.0
2012-03-27 15:00:00,22.14,22.16,22.12,22.12,318400.0,15.0263,15.0398,15.0127,15.0127,318400.0
2012-03-27 15:10:00,22.13,22.15,22.09,22.1,132400.0,15.0195,15.0331,14.9923,14.9991,132400.0
2012-03-27 15:20:00,22.1,22.11,22.06,22.06,187000.0,14.9991,15.0059,14.972,14.972,187000.0
2012-03-27 15:30:00,22.06,22.07,22.02,22.03,223200.0,14.972,14.9788,14.9448,14.9516,223200.0
2012-03-27 15:40:00,22.03,22.06,22.0,22.02,269800.0,14.9516,14.972,14.9313,14.9448,269800.0
2012-03-27 15:50:00,22.01,22.02,21.99,22.01,742200.0,14.938,14.9448,14.9245,14.938,742200.0
2012-03-28 09:30:00,21.88,21.93,21.77,21.93,106600.0,14.8498,14.8838,14.7752,14.8838,106600.0
2012-03-28 09:40:00,21.94,21.96,21.79,21.83,118400.0,14.8905,14.9041,14.7887,14.8159,118400.0
2012-03-28 09:50:00,21.82,21.87,21.8,21.82,209000.0,14.8091,14.843,14.7955,14.8091,209000.0
2012-03-28 10:00:00,21.81,21.9,21.81,21.86,138200.0,14.8023,14.8634,14.8023,14.8362,138200.0
2012-03-28 10:10:00,21.86,21.96,21.81,21.85,213600.0,14.8362,14.9041,14.8023,14.8295,213600.0
2012-03-28 10:20:00,21.85,21.95,21.83,21.93,87400.0,14.8295,14.8973,14.8159,14.8838,87400.0
2012-03-28 10:30:00,21.93,21.93,21.81,21.88,254200.0,14.8838,14.8838,14.8023,14.8498,254200.0
2012-03-28 10:40:00,21.88,21.89,21.81,21.81,92600.0,14.8498,14.8566,14.8023,14.8023,92600.0
2012-03-28 10:50:00,21.81,21.88,21.8,21.87,80800.0,14.8023,14.8498,14.7955,14.843,80800.0
2012-03-28 11:00:00,21.87,21.93,21.85,21.92,70600.0,14.843,14.8838,14.8295,14.877,70600.0
2012-03-28 11:10:00,21.92,21.93,21.83,21.84,114600.0,14.877,14.8838,14.8159,14.8227,114600.0
2012-03-28 11:20:00,21.83,21.84,21.8,21.8,79000.0,14.8159,14.8227,14.7955,14.7955,79000.0
2012-03-28 11:30:00,21.81,21.81,21.73,21.73,129200.0,14.8023,14.8023,14.748,14.748,129200.0
2012-03-28 11:40:00,21.73,21.79,21.71,21.71,288400.0,14.748,14.7887,14.7344,14.7344,288400.0
2012-03-28 11:50:00,21.7,21.71,21.57,21.68,123400.0,14.7277,14.7344,14.6394,14.7141,123400.0
2012-03-28 12:00:00,21.68,21.74,21.65,21.7,107600.0,14.7141,14.7548,14.6937,14.7277,107600.0
2012-03-28 12:10:00,21.71,21.78,21.68,21.77,285600.0,14.7344,14.7819,14.7141,14.7752,285600.0
2012-03-28 12:20:00,21.77,21.77,21.7,21.72,80200.0,14.7752,14.7752,14.7277,14.7412,80200.0
2012-03-28 12:30:00,21.72,21.75,21.7,21.74,161400.0,14.7412,14.7616,14.7277,14.7548,161400.0
2012-03-28 12:40:00,21.74,21.79,21.73,21.79,63600.0,14.7548,14.7887,14.748,14.7887,63600.0
2012-03-28 12:50:00,21.79,21.79,21.73,21.78,81000.0,14.7887,14.7887,14.748,14.7819,81000.0
2012-03-28 13:00:00,21.78,21.78,21.74,21.74,58600.0,14.7819,14.7819,14.7548,14.7548,58600.0
2012-03-28 13:10:00,21.73,21.78,21.71,21.77,308600.0,14.748,14.7819,14.7344,14.7752,308600.0
2012-03-28 13:20:00,21.77,21.77,21.71,21.73,76000.0,14.7752,14.7752,14.7344,14.748,76000.0
2012-03-28 13:30:00,21.73,21.73,21.68,21.68,296000.0,14.748,14.748,14.7141,14.7141,296000.0
2012-03-28 13:40:00,21.68,21.71,21.66,21.66,60000.0,14.7141,14.7344,14.7005,14.7005,60000.0
2012-03-28 13:50:00,21.66,21.69,21.66,21.67,59600.0,14.7005,14.7209,14.7005,14.7073,59600.0
2012-03-28 14:00:00,21.68,21.68,21.65,21.67,93400.0,14.7141,14.7141,14.6937,14.7073,93400.0
2012-03-28 14:10:00,21.67,21.72,21.66,21.7,81600.0,14.7073,14.7412,14.7005,14.7277,81600.0
2012-03-28 14:20:00,21.7,21.72,21.7,21.72,83800.0,14.7277,14.7412,14.7277,14.7412,83800.0
2012-03-28 14:30:00,21.72,21.78,21.72,21.77,69200.0,14.7412,14.7819,14.7412,14.7752,69200.0
2012-03-28 14:40:00,21.76,21.78,21.74,21.74,82600.0,14.7684,14.7819,14.7548,14.7548,82600.0
2012-03-28 14:50:00,21.75,21.75,21.72,21.73,68800.0,14.7616,14.7616,14.7412,14.748,68800.0
2012-03-28 15:00:00,21.74,21.79,21.73,21.75,125400.0,14.7548,14.7887,14.748,14.7616,125400.0
2012-03-28 15:10:00,21.76,21.77,21.75,21.76,95200.0,14.7684,14.7752,14.7616,14.7684,95200.0
2012-03-28 15:20:00,21.76,21.84,21.75,21.8,355600.0,14.7684,14.8227,14.7616,14.7955,355600.0
2012-03-28 15:30:00,21.79,21.89,21.79,21.85,274400.0,14.7887,14.8566,14.7887,14.8295,274400.0
2012-03-28 15:40:00,21.85,21.87,21.77,21.77,314200.0,14.8295,14.843,14.7752,14.7752,314200.0
2012-03-28 15:50:00,21.78,21.81,21.77,21.79,667800.0,14.7819,14.8023,14.7752,14.7887,667800.0
2012-03-29 09:30:00,21.58,21.65,21.5,21.54,239000.0,14.6462,14.6937,14.5919,14.6191,239000.0
2012-03-29 09:40:00,21.55,21.61,21.53,21.58,91600.0,14.6258,14.6666,14.6123,14.6462,91600.0
2012-03-29 09:50:00,21.59,21.59,21.51,21.57,121400.0,14.653,14.653,14.5987,14.6394,121400.0
2012-03-29 10:00:00,21.57,21.63,21.54,21.54,89600.0,14.6394,14.6801,14.6191,14.6191,89600.0
2012-03-29 10:10:00,21.54,21.54,21.5,21.5,177800.0,14.6191,14.6191,14.5919,14.5919,177800.0
2012-03-29 10:20:00,21.5,21.55,21.5,21.53,115000.0,14.5919,14.6258,14.5919,14.6123,115000.0
2012-03-29 10:30:00,21.53,21.53,21.45,21.49,177000.0,14.6123,14.6123,14.558,14.5851,177000.0
2012-03-29 10:40:00,21.49,21.58,21.49,21.5,113400.0,14.5851,14.6462,14.5851,14.5919,113400.0
2012-03-29 10:50:00,21.5,21.56,21.47,21.55,144800.0,14.5919,14.6326,14.5716,14.6258,144800.0
2012-03-29 11:00:00,21.56,21.61,21.5,21.59,128600.0,14.6326,14.6666,14.5919,14.653,128600.0
2012-03-29 11:10:00,21.59,21.66,21.57,21.6,50200.0,14.653,14.7005,14.6394,14.6598,50200.0
2012-03-29 11:20:00,21.6,21.63,21.56,21.56,113200.0,14.6598,14.6801,14.6326,14.6326,113200.0
2012-03-29 11:30:00,21.56,21.57,21.55,21.56,127800.0,14.6326,14.6394,14.6258,14.6326,127800.0
2012-03-29 11:40:00,21.57,21.62,21.57,21.6,23000.0,14.6394,14.6734,14.6394,14.6598,23000.0
2012-03-29 11:50:00,21.61,21.61,21.5,21.52,135200.0,14.6666,14.6666,14.5919,14.6055,135200.0
2012-03-29 12:00:00,21.52,21.58,21.51,21.56,86800.0,14.6055,14.6462,14.5987,14.6326,86800.0
2012-03-29 12:10:00,21.57,21.57,21.54,21.55,62400.0,14.6394,14.6394,14.6191,14.6258,62400.0
2012-03-29 12:20:00,21.55,21.59,21.54,21.57,35800.0,14.6258,14.653,14.6191,14.6394,35800.0
2012-03-29 12:30:00,21.57,21.61,21.53,21.6,64800.0,14.6394,14.6666,14.6123,14.6598,64800.0
2012-03-29 12:40:00,21.6,21.6,21.55,21.57,16800.0,14.6598,14.6598,14.6258,14.6394,16800.0
2012-03-29 12:50:00,21.56,21.63,21.56,21.63,24000.0,14.6326,14.6801,14.6326,14.6801,24000.0
2012-03-29 13:00:00,21.61,21.61,21.57,21.58,44200.0,14.6666,14.6666,14.6394,14.6462,44200.0
2012-03-29 13:10:00,21.58,21.61,21.55,21.59,37800.0,14.6462,14.6666,14.6258,14.653,37800.0
2012-03-29 13:20:00,21.59,21.61,21.58,21.61,26600.0,14.653,14.6666,14.6462,14.6666,26600.0
2012-03-29 13:30:00,21.61,21.61,21.57,21.6,69800.0,14.6666,14.6666,14.6394,14.6598,69800.0
2012-03-29 13:40:00,21.61,21.61,21.56,21.57,39600.0,14.6666,14.6666,14.6326,14.6394,39600.0
2012-03-29 13:50:00,21.57,21.6,21.56,21.58,58000.0,14.6394,14.6598,14.6326,14.6462,58000.0
2012-03-29 14:00:00,21.58,21.6,21.56,21.58,83000.0,14.6462,14.6598,14.6326,14.6462,83000.0
2012-03-29 14:10:00,21.59,21.61,21.58,21.59,305000.0,14.653,14.6666,14.6462,14.653,305000.0
2012-03-29 14:20:00,21.59,21.6,21.57,21.58,152800.0,14.653,14.6598,14.6394,14.6462,152800.0
2012-03-29 14:30:00,21.58,21.59,21.54,21.55,125000.0,14.6462,14.653,14.6191,14.6258,125000.0
2012-03-29 14:40:00,21.54,21.58,21.54,21.58,65400.0,14.6191,14.6462,14.6191,14.6462,65400.0
2012-03-29 14:50:00,21.58,21.58,21.55,21.56,89600.0,14.6462,14.6462,14.6258,14.6326,89600.0
2012-03-29 15:00:00,21.55,21.57,21.52,21.56,107000.0,14.6258,14.6394,14.6055,14.6326,107000.0
2012-03-29 15:10:00,21.56,21.63,21.56,21.63,290400.0,14.6326,14.6801,14.6326,14.6801,290400.0
2012-03-29 15:20:00,21.63,21.65,21.61,21.61,99000.0,14.6801,14.6937,14.6666,14.6666,99000.0
2012-03-29 15:30:00,21.61,21.66,21.6,21.64,139200.0,14.6666,14.7005,14.6598,14.6869,139200.0
2012-03-29 15:40:00,21.64,21.74,21.64,21.7,212000.0,14.6869,14.7548,14.6869,14.7277,212000.0
2012-03-29 15:50:00,21.7,21.71,21.61,21.61,588400.0,14.7277,14.7344,14.6666,14.6666,588400.0
2012-03-30 09:30:00,21.77,21.88,21.76,21.86,131800.0,14.7752,14.8498,14.7684,14.8362,131800.0
2012-03-30 09:40:00,21.86,21.93,21.75,21.93,191000.0,14.8362,14.8838,14.7616,14.8838,191000.0
2012-03-30 09:50:00,21.93,22.0,21.9,21.96,233800.0,14.8838,14.9313,14.8634,14.9041,233800.0
2012-03-30 10:00:00,21.98,21.99,21.9,21.95,125200.0,14.9177,14.9245,14.8634,14.8973,125200.0
2012-03-30 10:10:00,21.95,21.99,21.89,21.9,186200.0,14.8973,14.9245,14.8566,14.8634,186200.0
2012-03-30 10:20:00,21.89,21.9,21.77,21.79,215800.0,14.8566,14.8634,14.7752,14.7887,215800.0
2012-03-30 10:30:00,21.79,21.84,21.78,21.82,205800.0,14.7887,14.8227,14.7819,14.8091,205800.0
2012-03-30 10:40:00,21.82,21.92,21.81,21.82,258200.0,14.8091,14.877,14.8023,14.8091,258200.0
2012-03-30 10:50:00,21.82,21.83,21.8,21.82,63600.0,14.8091,14.8159,14.7955,14.8091,63600.0
2012-03-30 11:00:00,21.82,21.83,21.8,21.81,180800.0,14.8091,14.8159,14.7955,14.8023,180800.0
2012-03-30 11:10:00,21.81,21.83,21.8,21.81,143200.0,14.8023,14.8159,14.7955,14.8023,143200.0
2012-03-30 11:20:00,21.81,21.81,21.75,21.75,92800.0,14.8023,14.8023,14.7616,14.7616,92800.0
2012-03-30 11:30:00,21.75,21.78,21.73,21.78,157200.0,14.7616,14.7819,14.748,14.7819,157200.0
2012-03-30 11:40:00,21.78,21.81,21.76,21.8,126200.0,14.7819,14.8023,14.7684,14.7955,126200.0
2012-03-30 11:50:00,21.8,21.84,21.78,21.83,136400.0,14.7955,14.8227,14.7819,14.8159,136400.0
2012-03-30 12:00:00,21.83,21.83,21.75,21.75,63000.0,14.8159,14.8159,14.7616,14.7616,63000.0
2012-03-30 12:10:00,21.75,21.78,21.74,21.76,87000.0,14.7616,14.7819,14.7548,14.7684,87000.0
2012-03-30 12:20:00,21.76,21.78,21.75,21.78,57000.0,14.7684,14.7819,14.7616,14.7819,57000.0
2012-03-30 12:30:00,21.78,21.78,21.75,21.77,49400.0,14.7819,14.7819,14.7616,14.7752,49400.0
2012-03-30 12:40:00,21.77,21.84,21.77,21.83,162400.0,14.7752,14.8227,14.7752,14.8159,162400.0
2012-03-30 12:50:00,21.83,21.83,21.77,21.77,58600.0,14.8159,14.8159,14.7752,14.7752,58600.0
2012-03-30 13:00:00,21.77,21.78,21.74,21.77,140000.0,14.7752,14.7819,14.7548,14.7752,140000.0
2012-03-30 13:10:00,21.78,21.78,21.77,21.77,43000.0,14.7819,14.7819,14.7752,14.7752,43000.0
2012-03-30 13:20:00,21.77,21.77,21.75,21.75,75800.0,14.7752,14.7752,14.7616,14.7616,75800.0
2012-03-30 13:30:00,21.75,21.77,21.74,21.77,65400.0,14.7616,14.7752,14.7548,14.7752,65400.0
2012-03-30 13:40:00,21.77,21.77,21.77,21.77,36600.0,14.7752,14.7752,14.7752,14.7752,36600.0
2012-03-30 13:50:00,21.77,21.8,21.77,21.78,67800.0,14.7752,14.7955,14.7752,14.7819,67800.0
2012-03-30 14:00:00,21.78,21.78,21.75,21.75,92400.0,14.7819,14.7819,14.7616,14.7616,92400.0
2012-03-30 14:10:00,21.75,21.76,21.7,21.7,353800.0,14.7616,14.7684,14.7277,14.7277,353800.0
2012-03-30 14:20:00,21.71,21.73,21.67,21.67,103400.0,14.7344,14.748,14.7073,14.7073,103400.0
2012-03-30 14:30:00,21.67,21.73,21.67,21.73,100800.0,14.7073,14.748,14.7073,14.748,100800.0
2012-03-30 14:40:00,21.72,21.77,21.7,21.7,238600.0,14.7412,14.7752,14.7277,14.7277,238600.0
2012-03-30 14:50:00,21.71,21.71,21.67,21.68,165600.0,14.7344,14.7344,14.7073,14.7141,165600.0
2012-03-30 15:00:00,21.68,21.73,21.68,21.73,74000.0,14.7141,14.748,14.7141,14.748,74000.0
2012-03-30 15:10:00,21.73,21.78,21.72,21.77,93600.0,14.748,14.7819,14.7412,14.7752,93600.0
2012-03-30 15:20:00,21.78,21.79,21.75,21.77,61800.0,14.7819,14.7887,14.7616,14.7752,61800.0
2012-03-30 15:30:00,21.77,21.77,21.72,21.73,127600.0,14.7752,14.7752,14.7412,14.748,127600.0
2012-03-30 15:40:00,21.72,21.73,21.64,21.65,244000.0,14.7412,14.748,14.6869,14.6937,244000.0
2012-03-30 15:50:00,21.65,21.71,21.65,21.68,666400.0,14.6937,14.7344,14.6937,14.7141,666400.0
2012-04-02 09:30:00,21.7,21.74,21.5,21.56,144400.0,14.7277,14.7548,14.5919,14.6326,144400.0
2012-04-02 09:40:00,21.57,21.61,21.52,21.58,352800.0,14.6394,14.6666,14.6055,14.6462,352800.0
2012-04-02 09:50:00,21.59,21.6,21.56,21.59,216800.0,14.653,14.6598,14.6326,14.653,216800.0
2012-04-02 10:00:00,21.6,21.66,21.56,21.61,387800.0,14.6598,14.7005,14.6326,14.6666,387800.0
2012-04-02 10:10:00,21.61,21.66,21.6,21.65,733600.0,14.6666,14.7005,14.6598,14.6937,733600.0
2012-04-02 10:20:00,21.66,21.67,21.6,21.61,227200.0,14.7005,14.7073,14.6598,14.6666,227200.0
2012-04-02 10:30:00,21.61,21.64,21.61,21.62,199400.0,14.6666,14.6869,14.6666,14.6734,199400.0
2012-04-02 10:40:00,21.63,21.63,21.58,21.63,175800.0,14.6801,14.6801,14.6462,14.6801,175800.0
2012-04-02 10:50:00,21.63,21.64,21.6,21.61,188400.0,14.6801,14.6869,14.6598,14.6666,188400.0
2012-04-02 11:00:00,21.61,21.62,21.57,21.58,341200.0,14.6666,14.6734,14.6394,14.6462,341200.0
2012-04-02 11:10:00,21.58,21.63,21.57,21.63,581800.0,14.6462,14.6801,14.6394,14.6801,581800.0
2012-04-02 11:20:00,21.63,21.68,21.62,21.66,178400.0,14.6801,14.7141,14.6734,14.7005,178400.0
2012-04-02 11:30:00,21.66,21.76,21.65,21.74,320600.0,14.7005,14.7684,14.6937,14.7548,320600.0
2012-04-02 11:40:00,21.74,21.85,21.73,21.8,309600.0,14.7548,14.8295,14.748,14.7955,309600.0
2012-04-02 11:50:00,21.8,21.82,21.8,21.81,145600.0,14.7955,14.8091,14.7955,14.8023,145600.0
2012-04-02 12:00:00,21.81,21.81,21.75,21.75,156200.0,14.8023,14.8023,14.7616,14.7616,156200.0
2012-04-02 12:10:00,21.76,21.76,21.74,21.75,189200.0,14.7684,14.7684,14.7548,14.7616,189200.0
2012-04-02 12:20:00,21.75,21.76,21.75,21.75,281600.0,14.7616,14.7684,14.7616,14.7616,281600.0
2012-04-02 12:30:00,21.76,21.79,21.75,21.79,292200.0,14.7684,14.7887,14.7616,14.7887,292200.0
2012-04-02 12:40:00,21.8,21.81,21.78,21.79,117400.0,14.7955,14.8023,14.7819,14.7887,117400.0
2012-04-02 12:50:00,21.79,21.81,21.79,21.8,102200.0,14.7887,14.8023,14.7887,14.7955,102200.0
2012-04-02 13:00:00,21.81,21.81,21.77,21.78,189200.0,14.8023,14.8023,14.7752,14.7819,189200.0
2012-04-02 13:10:00,21.78,21.79,21.75,21.76,143200.0,14.7819,14.7887,14.7616,14.7684,143200.0
2012-04-02 13:20:00,21.75,21.76,21.75,21.75,82400.0,14.7616,14.7684,14.7616,14.7616,82400.0
2012-04-02 13:30:00,21.75,21.76,21.75,21.75,69800.0,14.7616,14.7684,14.7616,14.7616,69800.0
2012-04-02 13:40:00,21.75,21.75,21.75,21.75,86200.0,14.7616,14.7616,14.7616,14.7616,86200.0
2012-04-02 13:50:00,21.75,21.75,21.74,21.75,95600.0,14.7616,14.7616,14.7548,14.7616,95600.0
2012-04-02 14:00:00,21.75,21.78,21.75,21.75,125000.0,14.7616,14.7819,14.7616,14.7616,125000.0
2012-04-02 14:10:00,21.75,21.76,21.74,21.76,112600.0,14.7616,14.7684,14.7548,14.7684,112600.0
2012-04-02 14:20:00,21.75,21.77,21.75,21.75,143600.0,14.7616,14.7752,14.7616,14.7616,143600.0
2012-04-02 14:30:00,21.75,21.78,21.75,21.76,178400.0,14.7616,14.7819,14.7616,14.7684,178400.0
2012-04-02 14:40:00,21.76,21.79,21.76,21.79,176000.0,14.7684,14.7887,14.7684,14.7887,176000.0
2012-04-02 14:50:00,21.79,21.79,21.76,21.79,95200.0,14.7887,14.7887,14.7684,14.7887,95200.0
2012-04-02 15:00:00,21.79,21.79,21.75,21.77,280000.0,14.7887,14.7887,14.7616,14.7752,280000.0
2012-04-02 15:10:00,21.77,21.84,21.77,21.83,111800.0,14.7752,14.8227,14.7752,14.8159,111800.0
2012-04-02 15:20:00,21.83,21.84,21.75,21.75,138200.0,14.8159,14.8227,14.7616,14.7616,138200.0
2012-04-02 15:30:00,21.76,21.76,21.7,21.7,237200.0,14.7684,14.7684,14.7277,14.7277,237200.0
2012-04-02 15:40:00,21.7,21.71,21.64,21.65,317800.0,14.7277,14.7344,14.6869,14.6937,317800.0
2012-04-02 15:50:00,21.65,21.73,21.65,21.71,367000.0,14.6937,14.748,14.6937,14.7344,367000.0
2012-04-03 09:30:00,21.74,21.78,21.5,21.5,125400.0,14.7548,14.7819,14.5919,14.5919,125400.0
2012-04-03 09:40:00,21.52,21.61,21.5,21.55,213400.0,14.6055,14.6666,14.5919,14.6258,213400.0
2012-04-03 09:50:00,21.55,21.57,21.52,21.55,157200.0,14.6258,14.6394,14.6055,14.6258,157200.0
2012-04-03 10:00:00,21.55,21.57,21.51,21.56,194000.0,14.6258,14.6394,14.5987,14.6326,194000.0
2012-04-03 10:10:00,21.57,21.57,21.48,21.5,176400.0,14.6394,14.6394,14.5783,14.5919,176400.0
2012-04-03 10:20:00,21.5,21.54,21.49,21.52,248200.0,14.5919,14.6191,14.5851,14.6055,248200.0
2012-04-03 10:30:00,21.52,21.53,21.5,21.5,144000.0,14.6055,14.6123,14.5919,14.5919,144000.0
2012-04-03 10:40:00,21.5,21.52,21.42,21.43,244000.0,14.5919,14.6055,14.5376,14.5444,244000.0
2012-04-03 10:50:00,21.43,21.46,21.34,21.36,387600.0,14.5444,14.5648,14.4833,14.4969,387600.0
2012-04-03 11:00:00,21.36,21.4,21.32,21.32,207400.0,14.4969,14.524,14.4697,14.4697,207400.0
2012-04-03 11:10:00,21.32,21.45,21.32,21.37,91200.0,14.4697,14.558,14.4697,14.5037,91200.0
2012-04-03 11:20:00,21.38,21.38,21.27,21.28,216400.0,14.5105,14.5105,14.4358,14.4426,216400.0
2012-04-03 11:30:00,21.29,21.31,21.25,21.28,671600.0,14.4494,14.463,14.4222,14.4426,671600.0
2012-04-03 11:40:00,21.28,21.3,21.24,21.28,137800.0,14.4426,14.4562,14.4155,14.4426,137800.0
2012-04-03 11:50:00,21.28,21.32,21.27,21.3,87800.0,14.4426,14.4697,14.4358,14.4562,87800.0
2012-04-03 12:00:00,21.3,21.32,21.21,21.25,181800.0,14.4562,14.4697,14.3951,14.4222,181800.0
2012-04-03 12:10:00,21.25,21.3,21.23,21.29,94800.0,14.4222,14.4562,14.4087,14.4494,94800.0
2012-04-03 12:20:00,21.28,21.29,21.23,21.24,216200.0,14.4426,14.4494,14.4087,14.4155,216200.0
2012-04-03 12:30:00,21.25,21.25,21.18,21.23,274400.0,14.4222,14.4222,14.3747,14.4087,274400.0
2012-04-03 12:40:00,21.22,21.27,21.22,21.24,150800.0,14.4019,14.4358,14.4019,14.4155,150800.0
2012-04-03 12:50:00,21.24,21.25,21.2,21.22,192800.0,14.4155,14.4222,14.3883,14.4019,192800.0
2012-04-03 13:00:00,21.23,21.28,21.21,21.28,268800.0,14.4087,14.4426,14.3951,14.4426,268800.0
2012-04-03 13:10:00,21.28,21.28,21.22,21.23,154800.0,14.4426,14.4426,14.4019,14.4087,154800.0
2012-04-03 13:20:00,21.23,21.28,21.22,21.27,131000.0,14.4087,14.4426,14.4019,14.4358,131000.0
2012-04-03 13:30:00,21.27,21.32,21.27,21.27,175200.0,14.4358,14.4697,14.4358,14.4358,175200.0
2012-04-03 13:40:00,21.27,21.27,21.21,21.23,136200.0,14.4358,14.4358,14.3951,14.4087,136200.0
2012-04-03 13:50:00,21.23,21.28,21.21,21.26,276200.0,14.4087,14.4426,14.3951,14.429,276200.0
2012-04-03 14:00:00,21.25,21.25,21.13,21.16,502600.0,14.4222,14.4222,14.3408,14.3612,502600.0
2012-04-03 14:10:00,21.15,21.16,21.1,21.15,249000.0,14.3544,14.3612,14.3204,14.3544,249000.0
2012-04-03 14:20:00,21.15,21.21,21.1,21.12,519200.0,14.3544,14.3951,14.3204,14.334,519200.0
2012-04-03 14:30:00,21.12,21.12,21.02,21.02,313400.0,14.334,14.334,14.2661,14.2661,313400.0
2012-04-03 14:40:00,21.02,21.08,21.0,21.05,343000.0,14.2661,14.3069,14.2526,14.2865,343000.0
2012-04-03 14:50:00,21.05,21.1,21.03,21.06,287000.0,14.2865,14.3204,14.2729,14.2933,287000.0
2012-04-03 15:00:00,21.06,21.12,21.05,21.08,415000.0,14.2933,14.334,14.2865,14.3069,415000.0
2012-04-03 15:10:00,21.08,21.14,21.06,21.13,397000.0,14.3069,14.3476,14.2933,14.3408,397000.0
2012-04-03 15:20:00,21.13,21.15,21.1,21.14,430400.0,14.3408,14.3544,14.3204,14.3476,430400.0
2012-04-03 15:30:00,21.14,21.22,21.13,21.2,618200.0,14.3476,14.4019,14.3408,14.3883,618200.0
2012-04-03 15:40:00,21.2,21.25,21.18,21.24,587400.0,14.3883,14.4222,14.3747,14.4155,587400.0
2012-04-03 15:50:00,21.23,21.27,21.18,21.19,1246200.0,14.4087,14.4358,14.3747,14.3815,1246200.0
2012-04-04 09:30:00,21.06,21.11,20.88,21.07,202000.0,14.2933,14.3272,14.1711,14.3001,202000.0
2012-04-04 09:40:00,21.09,21.31,21.07,21.24,340800.0,14.3136,14.463,14.3001,14.4155,340800.0
2012-04-04 09:50:00,21.25,21.3,21.19,21.29,92200.0,14.4222,14.4562,14.3815,14.4494,92200.0
2012-04-04 10:00:00,21.29,21.31,21.18,21.21,119400.0,14.4494,14.463,14.3747,14.3951,119400.0
2012-04-04 10:10:00,21.21,21.23,21.18,21.2,100600.0,14.3951,14.4087,14.3747,14.3883,100600.0
2012-04-04 10:20:00,21.2,21.24,21.18,21.22,83000.0,14.3883,14.4155,14.3747,14.4019,83000.0
2012-04-04 10:30:00,21.22,21.23,21.1,21.23,118000.0,14.4019,14.4087,14.3204,14.4087,118000.0
2012-04-04 10:40:00,21.23,21.24,21.16,21.18,158400.0,14.4087,14.4155,14.3612,14.3747,158400.0
2012-04-04 10:50:00,21.18,21.18,21.06,21.08,62800.0,14.3747,14.3747,14.2933,14.3069,62800.0
2012-04-04 11:00:00,21.08,21.11,21.04,21.07,311600.0,14.3069,14.3272,14.2797,14.3001,311600.0
2012-04-04 11:10:00,21.06,21.13,21.02,21.13,163200.0,14.2933,14.3408,14.2661,14.3408,163200.0
2012-04-04 11:20:00,21.13,21.14,21.05,21.05,59200.0,14.3408,14.3476,14.2865,14.2865,59200.0
2012-04-04 11:30:00,21.05,21.2,21.05,21.19,195000.0,14.2865,14.3883,14.2865,14.3815,195000.0
2012-04-04 11:40:00,21.2,21.21,21.16,21.2,137000.0,14.3883,14.3951,14.3612,14.3883,137000.0
2012-04-04 11:50:00,21.2,21.25,21.18,21.19,429600.0,14.3883,14.4222,14.3747,14.3815,429600.0
2012-04-04 12:00:00,21.19,21.25,21.19,21.24,107400.0,14.3815,14.4222,14.3815,14.4155,107400.0
2012-04-04 12:10:00,21.25,21.25,21.22,21.24,227600.0,14.4222,14.4222,14.4019,14.4155,227600.0
2012-04-04 12:20:00,21.24,21.25,21.22,21.25,275400.0,14.4155,14.4222,14.4019,14.4222,275400.0
2012-04-04 12:30:00,21.25,21.25,21.23,21.23,64200.0,14.4222,14.4222,14.4087,14.4087,64200.0
2012-04-04 12:40:00,21.23,21.24,21.22,21.23,64600.0,14.4087,14.4155,14.4019,14.4087,64600.0
2012-04-04 12:50:00,21.23,21.26,21.23,21.24,53600.0,14.4087,14.429,14.4087,14.4155,53600.0
2012-04-04 13:00:00,21.24,21.25,21.23,21.23,34800.0,14.4155,14.4222,14.4087,14.4087,34800.0
2012-04-04 13:10:00,21.23,21.24,21.18,21.2,102600.0,14.4087,14.4155,14.3747,14.3883,102600.0
2012-04-04 13:20:00,21.2,21.2,21.12,21.13,49800.0,14.3883,14.3883,14.334,14.3408,49800.0
2012-04-04 13:30:00,21.13,21.17,21.1,21.11,47800.0,14.3408,14.3679,14.3204,14.3272,47800.0
2012-04-04 13:40:00,21.1,21.2,21.1,21.2,98600.0,14.3204,14.3883,14.3204,14.3883,98600.0
2012-04-04 13:50:00,21.21,21.22,21.16,21.16,187600.0,14.3951,14.4019,14.3612,14.3612,187600.0
2012-04-04 14:00:00,21.16,21.16,21.12,21.13,635400.0,14.3612,14.3612,14.334,14.3408,635400.0
2012-04-04 14:10:00,21.13,21.17,21.12,21.13,117400.0,14.3408,14.3679,14.334,14.3408,117400.0
2012-04-04 14:20:00,21.12,21.14,21.12,21.12,167400.0,14.334,14.3476,14.334,14.334,167400.0
2012-04-04 14:30:00,21.13,21.15,21.12,21.15,101200.0,14.3408,14.3544,14.334,14.3544,101200.0
2012-04-04 14:40:00,21.14,21.23,21.13,21.22,106600.0,14.3476,14.4087,14.3408,14.4019,106600.0
2012-04-04 14:50:00,21.22,21.23,21.21,21.22,121400.0,14.4019,14.4087,14.3951,14.4019,121400.0
2012-04-04 15:00:00,21.23,21.23,21.18,21.22,110800.0,14.4087,14.4087,14.3747,14.4019,110800.0
2012-04-04 15:10:00,21.21,21.28,21.2,21.26,161200.0,14.3951,14.4426,14.3883,14.429,161200.0
2012-04-04 15:20:00,21.26,21.29,21.25,21.29,100400.0,14.429,14.4494,14.4222,14.4494,100400.0
2012-04-04 15:30:00,21.29,21.3,21.26,21.3,321000.0,14.4494,14.4562,14.429,14.4562,321000.0
2012-04-04 15:40:00,21.3,21.33,21.29,21.33,413000.0,14.4562,14.4765,14.4494,14.4765,413000.0
2012-04-04 15:50:00,21.33,21.33,21.26,21.29,417200.0,14.4765,14.4765,14.429,14.4494,417200.0
2012-04-05 09:30:00,21.14,21.23,20.9,20.96,194200.0,14.3476,14.4087,14.1847,14.2254,194200.0
2012-04-05 09:40:00,20.95,21.35,20.93,21.35,145400.0,14.2186,14.4901,14.2051,14.4901,145400.0
2012-04-05 09:50:00,21.35,21.38,21.21,21.22,124800.0,14.4901,14.5105,14.3951,14.4019,124800.0
2012-04-05 10:00:00,21.23,21.3,21.23,21.27,100000.0,14.4087,14.4562,14.4087,14.4358,100000.0
2012-04-05 10:10:00,21.27,21.29,21.18,21.23,84600.0,14.4358,14.4494,14.3747,14.4087,84600.0
2012-04-05 10:20:00,21.24,21.29,21.22,21.25,90800.0,14.4155,14.4494,14.4019,14.4222,90800.0
2012-04-05 10:30:00,21.25,21.34,21.25,21.34,59600.0,14.4222,14.4833,14.4222,14.4833,59600.0
2012-04-05 10:40:00,21.35,21.4,21.31,21.4,99600.0,14.4901,14.524,14.463,14.524,99600.0
2012-04-05 10:50:00,21.4,21.43,21.33,21.43,142600.0,14.524,14.5444,14.4765,14.5444,142600.0
2012-04-05 11:00:00,21.43,21.47,21.39,21.43,116600.0,14.5444,14.5716,14.5173,14.5444,116600.0
2012-04-05 11:10:00,21.43,21.44,21.31,21.33,159600.0,14.5444,14.5512,14.463,14.4765,159600.0
2012-04-05 11:20:00,21.33,21.36,21.29,21.3,73600.0,14.4765,14.4969,14.4494,14.4562,73600.0
2012-04-05 11:30:00,21.3,21.35,21.28,21.34,225800.0,14.4562,14.4901,14.4426,14.4833,225800.0
2012-04-05 11:40:00,21.34,21.39,21.34,21.36,57600.0,14.4833,14.5173,14.4833,14.4969,57600.0
2012-04-05 11:50:00,21.35,21.38,21.32,21.38,47600.0,14.4901,14.5105,14.4697,14.5105,47600.0
2012-04-05 12:00:00,21.38,21.38,21.32,21.32,44600.0,14.5105,14.5105,14.4697,14.4697,44600.0
2012-04-05 12:10:00,21.32,21.33,21.31,21.32,68600.0,14.4697,14.4765,14.463,14.4697,68600.0
2012-04-05 12:20:00,21.32,21.34,21.32,21.33,48000.0,14.4697,14.4833,14.4697,14.4765,48000.0
2012-04-05 12:30:00,21.32,21.34,21.32,21.33,63400.0,14.4697,14.4833,14.4697,14.4765,63400.0
2012-04-05 12:40:00,21.33,21.34,21.32,21.32,84000.0,14.4765,14.4833,14.4697,14.4697,84000.0
2012-04-05 12:50:00,21.32,21.33,21.32,21.32,52400.0,14.4697,14.4765,14.4697,14.4697,52400.0
2012-04-05 13:00:00,21.32,21.35,21.32,21.32,56000.0,14.4697,14.4901,14.4697,14.4697,56000.0
2012-04-05 13:10:00,21.32,21.34,21.32,21.33,69800.0,14.4697,14.4833,14.4697,14.4765,69800.0
2012-04-05 13:20:00,21.33,21.35,21.32,21.34,50400.0,14.4765,14.4901,14.4697,14.4833,50400.0
2012-04-05 13:30:00,21.32,21.33,21.32,21.32,59800.0,14.4697,14.4765,14.4697,14.4697,59800.0
2012-04-05 13:40:00,21.33,21.33,21.25,21.25,156200.0,14.4765,14.4765,14.4222,14.4222,156200.0
2012-04-05 13:50:00,21.26,21.29,21.25,21.26,179200.0,14.429,14.4494,14.4222,14.429,179200.0
2012-04-05 14:00:00,21.26,21.26,21.23,21.25,265400.0,14.429,14.429,14.4087,14.4222,265400.0
2012-04-05 14:10:00,21.25,21.25,21.24,21.24,139600.0,14.4222,14.4222,14.4155,14.4155,139600.0
2012-04-05 14:20:00,21.25,21.25,21.18,21.2,136000.0,14.4222,14.4222,14.3747,14.3883,136000.0
2012-04-05 14:30:00,21.2,21.2,21.15,21.15,102000.0,14.3883,14.3883,14.3544,14.3544,102000.0
2012-04-05 14:40:00,21.15,21.18,21.13,21.14,50800.0,14.3544,14.3747,14.3408,14.3476,50800.0
2012-04-05 14:50:00,21.13,21.18,21.12,21.18,58800.0,14.3408,14.3747,14.334,14.3747,58800.0
2012-04-05 15:00:00,21.18,21.19,21.14,21.14,39600.0,14.3747,14.3815,14.3476,14.3476,39600.0
2012-04-05 15:10:00,21.14,21.14,21.12,21.14,67600.0,14.3476,14.3476,14.334,14.3476,67600.0
2012-04-05 15:20:00,21.14,21.18,21.14,21.17,75600.0,14.3476,14.3747,14.3476,14.3679,75600.0
2012-04-05 15:30:00,21.17,21.18,21.1,21.1,167000.0,14.3679,14.3747,14.3204,14.3204,167000.0
2012-04-05 15:40:00,21.1,21.11,21.08,21.09,175200.0,14.3204,14.3272,14.3069,14.3136,175200.0
2012-04-05 15:50:00,21.09,21.11,21.07,21.07,283000.0,14.3136,14.3272,14.3001,14.3001,283000.0
2012-04-09 09:30:00,20.81,20.98,20.81,20.93,161000.0,14.1236,14.239,14.1236,14.2051,161000.0
2012-04-09 09:40:00,20.93,21.06,20.93,21.0,219800.0,14.2051,14.2933,14.2051,14.2526,219800.0
2012-04-09 09:50:00,20.99,21.09,20.98,21.09,157800.0,14.2458,14.3136,14.239,14.3136,157800.0
2012-04-09 10:00:00,21.1,21.17,21.07,21.11,425400.0,14.3204,14.3679,14.3001,14.3272,425400.0
2012-04-09 10:10:00,21.11,21.19,21.06,21.18,213800.0,14.3272,14.3815,14.2933,14.3747,213800.0
2012-04-09 10:20:00,21.18,21.23,21.15,21.23,224000.0,14.3747,14.4087,14.3544,14.4087,224000.0
2012-04-09 10:30:00,21.23,21.28,21.21,21.21,184600.0,14.4087,14.4426,14.3951,14.3951,184600.0
2012-04-09 10:40:00,21.21,21.23,21.21,21.22,146000.0,14.3951,14.4087,14.3951,14.4019,146000.0
2012-04-09 10:50:00,21.22,21.23,21.18,21.2,94600.0,14.4019,14.4087,14.3747,14.3883,94600.0
2012-04-09 11:00:00,21.18,21.21,21.16,21.2,117600.0,14.3747,14.3951,14.3612,14.3883,117600.0
2012-04-09 11:10:00,21.2,21.2,21.15,21.16,146200.0,14.3883,14.3883,14.3544,14.3612,146200.0
2012-04-09 11:20:00,21.16,21.17,21.14,21.16,195800.0,14.3612,14.3679,14.3476,14.3612,195800.0
2012-04-09 11:30:00,21.16,21.2,21.15,21.18,169400.0,14.3612,14.3883,14.3544,14.3747,169400.0
2012-04-09 11:40:00,21.2,21.22,21.18,21.2,78200.0,14.3883,14.4019,14.3747,14.3883,78200.0
2012-04-09 11:50:00,21.2,21.2,21.15,21.15,127800.0,14.3883,14.3883,14.3544,14.3544,127800.0
2012-04-09 12:00:00,21.15,21.16,21.15,21.15,62200.0,14.3544,14.3612,14.3544,14.3544,62200.0
2012-04-09 12:10:00,21.16,21.2,21.15,21.19,58800.0,14.3612,14.3883,14.3544,14.3815,58800.0
2012-04-09 12:20:00,21.2,21.23,21.2,21.23,56600.0,14.3883,14.4087,14.3883,14.4087,56600.0
2012-04-09 12:30:00,21.23,21.34,21.23,21.33,80800.0,14.4087,14.4833,14.4087,14.4765,80800.0
2012-04-09 12:40:00,21.33,21.35,21.27,21.27,67000.0,14.4765,14.4901,14.4358,14.4358,67000.0
2012-04-09 12:50:00,21.28,21.32,21.25,21.3,105800.0,14.4426,14.4697,14.4222,14.4562,105800.0
2012-04-09 13:00:00,21.3,21.3,21.27,21.29,85800.0,14.4562,14.4562,14.4358,14.4494,85800.0
2012-04-09 13:10:00,21.28,21.29,21.25,21.25,50800.0,14.4426,14.4494,14.4222,14.4222,50800.0
2012-04-09 13:20:00,21.25,21.25,21.2,21.21,114200.0,14.4222,14.4222,14.3883,14.3951,114200.0
2012-04-09 13:30:00,21.21,21.21,21.18,21.2,48200.0,14.3951,14.3951,14.3747,14.3883,48200.0
2012-04-09 13:40:00,21.2,21.22,21.18,21.22,86600.0,14.3883,14.4019,14.3747,14.4019,86600.0
2012-04-09 13:50:00,21.22,21.35,21.22,21.35,87800.0,14.4019,14.4901,14.4019,14.4901,87800.0
2012-04-09 14:00:00,21.35,21.35,21.28,21.32,112000.0,14.4901,14.4901,14.4426,14.4697,112000.0
2012-04-09 14:10:00,21.32,21.33,21.3,21.33,67600.0,14.4697,14.4765,14.4562,14.4765,67600.0
2012-04-09 14:20:00,21.34,21.37,21.33,21.37,73000.0,14.4833,14.5037,14.4765,14.5037,73000.0
2012-04-09 14:30:00,21.36,21.36,21.33,21.35,77800.0,14.4969,14.4969,14.4765,14.4901,77800.0
2012-04-09 14:40:00,21.35,21.38,21.35,21.36,70600.0,14.4901,14.5105,14.4901,14.4969,70600.0
2012-04-09 14:50:00,21.36,21.39,21.36,21.38,79000.0,14.4969,14.5173,14.4969,14.5105,79000.0
2012-04-09 15:00:00,21.38,21.38,21.33,21.34,141400.0,14.5105,14.5105,14.4765,14.4833,141400.0
2012-04-09 15:10:00,21.34,21.35,21.33,21.35,67400.0,14.4833,14.4901,14.4765,14.4901,67400.0
2012-04-09 15:20:00,21.35,21.38,21.3,21.3,162400.0,14.4901,14.5105,14.4562,14.4562,162400.0
2012-04-09 15:30:00,21.3,21.3,21.27,21.27,117200.0,14.4562,14.4562,14.4358,14.4358,117200.0
2012-04-09 15:40:00,21.27,21.29,21.25,21.29,224600.0,14.4358,14.4494,14.4222,14.4494,224600.0
2012-04-09 15:50:00,21.29,21.3,21.22,21.24,587000.0,14.4494,14.4562,14.4019,14.4155,587000.0
2012-04-10 09:30:00,21.18,21.25,21.11,21.2,205000.0,14.3747,14.4222,14.3272,14.3883,205000.0
2012-04-10 09:40:00,21.18,21.31,21.18,21.25,185000.0,14.3747,14.463,14.3747,14.4222,185000.0
2012-04-10 09:50:00,21.25,21.27,21.22,21.27,119800.0,14.4222,14.4358,14.4019,14.4358,119800.0
2012-04-10 10:00:00,21.27,21.32,21.19,21.22,266800.0,14.4358,14.4697,14.3815,14.4019,266800.0
2012-04-10 10:10:00,21.21,21.25,21.2,21.21,120600.0,14.3951,14.4222,14.3883,14.3951,120600.0
2012-04-10 10:20:00,21.21,21.24,21.2,21.22,81200.0,14.3951,14.4155,14.3883,14.4019,81200.0
2012-04-10 10:30:00,21.22,21.28,21.21,21.24,153400.0,14.4019,14.4426,14.3951,14.4155,153400.0
2012-04-10 10:40:00,21.24,21.26,21.22,21.24,170200.0,14.4155,14.429,14.4019,14.4155,170200.0
2012-04-10 10:50:00,21.24,21.24,21.11,21.15,239600.0,14.4155,14.4155,14.3272,14.3544,239600.0
2012-04-10 11:00:00,21.15,21.17,21.11,21.15,169000.0,14.3544,14.3679,14.3272,14.3544,169000.0
2012-04-10 11:10:00,21.15,21.18,21.14,21.15,195800.0,14.3544,14.3747,14.3476,14.3544,195800.0
2012-04-10 11:20:00,21.15,21.17,21.1,21.14,145200.0,14.3544,14.3679,14.3204,14.3476,145200.0
2012-04-10 11:30:00,21.14,21.17,21.09,21.11,200200.0,14.3476,14.3679,14.3136,14.3272,200200.0
2012-04-10 11:40:00,21.11,21.16,21.09,21.11,122600.0,14.3272,14.3612,14.3136,14.3272,122600.0
2012-04-10 11:50:00,21.11,21.11,20.98,21.1,209200.0,14.3272,14.3272,14.239,14.3204,209200.0
2012-04-10 12:00:00,21.1,21.11,21.07,21.08,155000.0,14.3204,14.3272,14.3001,14.3069,155000.0
2012-04-10 12:10:00,21.07,21.14,21.04,21.11,305000.0,14.3001,14.3476,14.2797,14.3272,305000.0
2012-04-10 12:20:00,21.11,21.11,21.05,21.09,206000.0,14.3272,14.3272,14.2865,14.3136,206000.0
2012-04-10 12:30:00,21.1,21.15,21.1,21.15,75800.0,14.3204,14.3544,14.3204,14.3544,75800.0
2012-04-10 12:40:00,21.15,21.15,21.06,21.07,130800.0,14.3544,14.3544,14.2933,14.3001,130800.0
2012-04-10 12:50:00,21.07,21.08,21.03,21.04,83000.0,14.3001,14.3069,14.2729,14.2797,83000.0
2012-04-10 13:00:00,21.04,21.06,20.98,21.01,251200.0,14.2797,14.2933,14.239,14.2594,251200.0
2012-04-10 13:10:00,21.01,21.02,20.98,20.98,252600.0,14.2594,14.2661,14.239,14.239,252600.0
2012-04-10 13:20:00,20.98,21.04,20.98,21.03,78200.0,14.239,14.2797,14.239,14.2729,78200.0
2012-04-10 13:30:00,21.03,21.08,21.02,21.06,118800.0,14.2729,14.3069,14.2661,14.2933,118800.0
2012-04-10 13:40:00,21.06,21.11,21.06,21.08,119200.0,14.2933,14.3272,14.2933,14.3069,119200.0
2012-04-10 13:50:00,21.08,21.08,21.04,21.06,128400.0,14.3069,14.3069,14.2797,14.2933,128400.0
2012-04-10 14:00:00,21.06,21.07,21.03,21.04,235200.0,14.2933,14.3001,14.2729,14.2797,235200.0
2012-04-10 14:10:00,21.04,21.04,20.99,21.0,264800.0,14.2797,14.2797,14.2458,14.2526,264800.0
2012-04-10 14:20:00,21.0,21.04,20.98,21.04,190400.0,14.2526,14.2797,14.239,14.2797,190400.0
2012-04-10 14:30:00,21.03,21.06,20.98,20.98,163400.0,14.2729,14.2933,14.239,14.239,163400.0
2012-04-10 14:40:00,20.98,21.05,20.98,21.04,92200.0,14.239,14.2865,14.239,14.2797,92200.0
2012-04-10 14:50:00,21.04,21.04,20.97,20.99,135000.0,14.2797,14.2797,14.2322,14.2458,135000.0
2012-04-10 15:00:00,20.98,20.98,20.91,20.92,316400.0,14.239,14.239,14.1915,14.1983,316400.0
2012-04-10 15:10:00,20.92,20.96,20.89,20.93,242400.0,14.1983,14.2254,14.1779,14.2051,242400.0
2012-04-10 15:20:00,20.93,20.96,20.9,20.95,213200.0,14.2051,14.2254,14.1847,14.2186,213200.0
2012-04-10 15:30:00,20.95,21.0,20.94,20.97,215800.0,14.2186,14.2526,14.2118,14.2322,215800.0
2012-04-10 15:40:00,20.98,20.99,20.91,20.92,268800.0,14.239,14.2458,14.1915,14.1983,268800.0
2012-04-10 15:50:00,20.92,20.94,20.91,20.93,418800.0,14.1983,14.2118,14.1915,14.2051,418800.0
2012-04-11 09:30:00,21.15,21.16,21.0,21.05,167200.0,14.3544,14.3612,14.2526,14.2865,167200.0
2012-04-11 09:40:00,21.06,21.08,20.95,21.0,369800.0,14.2933,14.3069,14.2186,14.2526,369800.0
2012-04-11 09:50:00,21.0,21.01,20.87,20.96,356200.0,14.2526,14.2594,14.1643,14.2254,356200.0
2012-04-11 10:00:00,20.96,20.98,20.9,20.92,155400.0,14.2254,14.239,14.1847,14.1983,155400.0
2012-04-11 10:10:00,20.91,20.93,20.88,20.9,207400.0,14.1915,14.2051,14.1711,14.1847,207400.0
2012-04-11 10:20:00,20.9,20.96,20.89,20.93,199400.0,14.1847,14.2254,14.1779,14.2051,199400.0
2012-04-11 10:30:00,20.93,21.02,20.91,20.98,212600.0,14.2051,14.2661,14.1915,14.239,212600.0
2012-04-11 10:40:00,20.97,20.98,20.91,20.93,164400.0,14.2322,14.239,14.1915,14.2051,164400.0
2012-04-11 10:50:00,20.93,20.93,20.91,20.91,104200.0,14.2051,14.2051,14.1915,14.1915,104200.0
2012-04-11 11:00:00,20.91,20.91,20.83,20.83,152200.0,14.1915,14.1915,14.1372,14.1372,152200.0
2012-04-11 11:10:00,20.84,20.86,20.82,20.83,157600.0,14.144,14.1575,14.1304,14.1372,157600.0
2012-04-11 11:20:00,20.83,20.84,20.81,20.83,95800.0,14.1372,14.144,14.1236,14.1372,95800.0
2012-04-11 11:30:00,20.83,20.86,20.83,20.84,91000.0,14.1372,14.1575,14.1372,14.144,91000.0
2012-04-11 11:40:00,20.84,20.84,20.8,20.8,104600.0,14.144,14.144,14.1168,14.1168,104600.0
2012-04-11 11:50:00,20.8,20.8,20.67,20.75,423400.0,14.1168,14.1168,14.0286,14.0829,423400.0
2012-04-11 12:00:00,20.74,20.75,20.73,20.73,157800.0,14.0761,14.0829,14.0693,14.0693,157800.0
2012-04-11 12:10:00,20.73,20.78,20.72,20.75,132600.0,14.0693,14.1033,14.0625,14.0829,132600.0
2012-04-11 12:20:00,20.75,20.75,20.72,20.75,45000.0,14.0829,14.0829,14.0625,14.0829,45000.0
2012-04-11 12:30:00,20.75,20.76,20.73,20.75,80200.0,14.0829,14.0897,14.0693,14.0829,80200.0
2012-04-11 12:40:00,20.75,20.78,20.73,20.74,78400.0,14.0829,14.1033,14.0693,14.0761,78400.0
2012-04-11 12:50:00,20.74,20.81,20.74,20.8,66200.0,14.0761,14.1236,14.0761,14.1168,66200.0
2012-04-11 13:00:00,20.8,20.81,20.77,20.78,65200.0,14.1168,14.1236,14.0965,14.1033,65200.0
2012-04-11 13:10:00,20.79,20.81,20.78,20.8,46200.0,14.11,14.1236,14.1033,14.1168,46200.0
2012-04-11 13:20:00,20.8,20.83,20.8,20.82,43200.0,14.1168,14.1372,14.1168,14.1304,43200.0
2012-04-11 13:30:00,20.82,20.83,20.8,20.81,59000.0,14.1304,14.1372,14.1168,14.1236,59000.0
2012-04-11 13:40:00,20.81,20.84,20.8,20.81,62400.0,14.1236,14.144,14.1168,14.1236,62400.0
2012-04-11 13:50:00,20.81,20.85,20.8,20.8,53600.0,14.1236,14.1508,14.1168,14.1168,53600.0
2012-04-11 14:00:00,20.8,20.81,20.75,20.75,129000.0,14.1168,14.1236,14.0829,14.0829,129000.0
2012-04-11 14:10:00,20.75,20.75,20.75,20.75,53600.0,14.0829,14.0829,14.0829,14.0829,53600.0
2012-04-11 14:20:00,20.75,20.79,20.75,20.75,55000.0,14.0829,14.11,14.0829,14.0829,55000.0
2012-04-11 14:30:00,20.75,20.79,20.75,20.77,122000.0,14.0829,14.11,14.0829,14.0965,122000.0
2012-04-11 14:40:00,20.77,20.77,20.75,20.77,71800.0,14.0965,14.0965,14.0829,14.0965,71800.0
2012-04-11 14:50:00,20.77,20.82,20.77,20.82,143800.0,14.0965,14.1304,14.0965,14.1304,143800.0
2012-04-11 15:00:00,20.81,20.82,20.81,20.82,104600.0,14.1236,14.1304,14.1236,14.1304,104600.0
2012-04-11 15:10:00,20.82,20.82,20.75,20.77,176400.0,14.1304,14.1304,14.0829,14.0965,176400.0
2012-04-11 15:20:00,20.77,20.79,20.74,20.79,155400.0,14.0965,14.11,14.0761,14.11,155400.0
2012-04-11 15:30:00,20.79,20.81,20.75,20.75,157200.0,14.11,14.1236,14.0829,14.0829,157200.0
2012-04-11 15:40:00,20.75,20.77,20.73,20.74,247800.0,14.0829,14.0965,14.0693,14.0761,247800.0
2012-04-11 15:50:00,20.73,20.77,20.73,20.76,447200.0,14.0693,14.0965,14.0693,14.0897,447200.0
2012-04-12 09:30:00,20.71,20.8,20.61,20.72,204200.0,14.0557,14.1168,13.9879,14.0625,204200.0
2012-04-12 09:40:00,20.72,20.88,20.72,20.87,162200.0,14.0625,14.1711,14.0625,14.1643,162200.0
2012-04-12 09:50:00,20.86,21.0,20.86,20.98,247200.0,14.1575,14.2526,14.1575,14.239,247200.0
2012-04-12 10:00:00,20.97,21.07,20.97,21.05,266400.0,14.2322,14.3001,14.2322,14.2865,266400.0
2012-04-12 10:10:00,21.04,21.11,21.01,21.03,106600.0,14.2797,14.3272,14.2594,14.2729,106600.0
2012-04-12 10:20:00,21.03,21.1,21.03,21.07,57000.0,14.2729,14.3204,14.2729,14.3001,57000.0
2012-04-12 10:30:00,21.07,21.2,21.07,21.15,140600.0,14.3001,14.3883,14.3001,14.3544,140600.0
2012-04-12 10:40:00,21.15,21.15,21.09,21.1,168600.0,14.3544,14.3544,14.3136,14.3204,168600.0
2012-04-12 10:50:00,21.1,21.11,21.05,21.08,260800.0,14.3204,14.3272,14.2865,14.3069,260800.0
2012-04-12 11:00:00,21.07,21.1,21.06,21.08,108200.0,14.3001,14.3204,14.2933,14.3069,108200.0
2012-04-12 11:10:00,21.07,21.08,21.03,21.05,92000.0,14.3001,14.3069,14.2729,14.2865,92000.0
2012-04-12 11:20:00,21.06,21.1,21.03,21.09,223400.0,14.2933,14.3204,14.2729,14.3136,223400.0
2012-04-12 11:30:00,21.09,21.11,21.03,21.03,145600.0,14.3136,14.3272,14.2729,14.2729,145600.0
2012-04-12 11:40:00,21.03,21.04,21.0,21.04,211000.0,14.2729,14.2797,14.2526,14.2797,211000.0
2012-04-12 11:50:00,21.04,21.06,21.03,21.06,85400.0,14.2797,14.2933,14.2729,14.2933,85400.0
2012-04-12 12:00:00,21.06,21.07,21.01,21.02,165800.0,14.2933,14.3001,14.2594,14.2661,165800.0
2012-04-12 12:10:00,21.01,21.02,20.93,20.93,224800.0,14.2594,14.2661,14.2051,14.2051,224800.0
2012-04-12 12:20:00,20.93,20.94,20.91,20.91,207800.0,14.2051,14.2118,14.1915,14.1915,207800.0
2012-04-12 12:30:00,20.91,21.01,20.91,21.01,4121600.0,14.1915,14.2594,14.1915,14.2594,4121600.0
2012-04-12 12:40:00,21.02,21.14,21.02,21.14,179200.0,14.2661,14.3476,14.2661,14.3476,179200.0
2012-04-12 12:50:00,21.14,21.21,21.13,21.18,225600.0,14.3476,14.3951,14.3408,14.3747,225600.0
2012-04-12 13:00:00,21.18,21.27,21.18,21.26,364200.0,14.3747,14.4358,14.3747,14.429,364200.0
2012-04-12 13:10:00,21.26,21.31,21.16,21.16,155800.0,14.429,14.463,14.3612,14.3612,155800.0
2012-04-12 13:20:00,21.16,21.16,21.08,21.08,85200.0,14.3612,14.3612,14.3069,14.3069,85200.0
2012-04-12 13:30:00,21.09,21.11,21.07,21.08,69400.0,14.3136,14.3272,14.3001,14.3069,69400.0
2012-04-12 13:40:00,21.07,21.07,21.03,21.05,73600.0,14.3001,14.3001,14.2729,14.2865,73600.0
2012-04-12 13:50:00,21.04,21.04,20.97,20.98,80200.0,14.2797,14.2797,14.2322,14.239,80200.0
2012-04-12 14:00:00,20.97,21.06,20.97,21.06,195400.0,14.2322,14.2933,14.2322,14.2933,195400.0
2012-04-12 14:10:00,21.06,21.11,21.05,21.1,160800.0,14.2933,14.3272,14.2865,14.3204,160800.0
2012-04-12 14:20:00,21.1,21.16,21.1,21.12,103000.0,14.3204,14.3612,14.3204,14.334,103000.0
2012-04-12 14:30:00,21.12,21.13,21.09,21.11,110400.0,14.334,14.3408,14.3136,14.3272,110400.0
2012-04-12 14:40:00,21.11,21.11,21.08,21.1,83800.0,14.3272,14.3272,14.3069,14.3204,83800.0
2012-04-12 14:50:00,21.1,21.14,21.09,21.1,69000.0,14.3204,14.3476,14.3136,14.3204,69000.0
2012-04-12 15:00:00,21.1,21.11,21.1,21.11,76800.0,14.3204,14.3272,14.3204,14.3272,76800.0
2012-04-12 15:10:00,21.11,21.11,21.02,21.02,180200.0,14.3272,14.3272,14.2661,14.2661,180200.0
2012-04-12 15:20:00,21.02,21.03,20.9,20.9,746400.0,14.2661,14.2729,14.1847,14.1847,746400.0
2012-04-12 15:30:00,20.9,20.93,20.89,20.89,366400.0,14.1847,14.2051,14.1779,14.1779,366400.0
2012-04-12 15:40:00,20.9,20.9,20.8,20.85,512600.0,14.1847,14.1847,14.1168,14.1508,512600.0
2012-04-12 15:50:00,20.85,20.89,20.83,20.87,626600.0,14.1508,14.1779,14.1372,14.1643,626600.0
2012-04-13 09:30:00,20.85,20.93,20.78,20.87,185600.0,14.1508,14.2051,14.1033,14.1643,185600.0
2012-04-13 09:40:00,20.88,20.9,20.8,20.84,242600.0,14.1711,14.1847,14.1168,14.144,242600.0
2012-04-13 09:50:00,20.84,20.86,20.75,20.75,87200.0,14.144,14.1575,14.0829,14.0829,87200.0
2012-04-13 10:00:00,20.75,20.85,20.74,20.84,134400.0,14.0829,14.1508,14.0761,14.144,134400.0
2012-04-13 10:10:00,20.84,20.89,20.77,20.77,119600.0,14.144,14.1779,14.0965,14.0965,119600.0
2012-04-13 10:20:00,20.78,20.83,20.74,20.83,123600.0,14.1033,14.1372,14.0761,14.1372,123600.0
2012-04-13 10:30:00,20.83,20.96,20.83,20.95,215800.0,14.1372,14.2254,14.1372,14.2186,215800.0
2012-04-13 10:40:00,20.94,20.95,20.87,20.92,102000.0,14.2118,14.2186,14.1643,14.1983,102000.0
2012-04-13 10:50:00,20.92,21.02,20.88,21.02,143800.0,14.1983,14.2661,14.1711,14.2661,143800.0
2012-04-13 11:00:00,21.02,21.08,20.97,20.97,162200.0,14.2661,14.3069,14.2322,14.2322,162200.0
2012-04-13 11:10:00,20.97,20.97,20.88,20.93,148400.0,14.2322,14.2322,14.1711,14.2051,148400.0
2012-04-13 11:20:00,20.93,21.0,20.9,20.92,106200.0,14.2051,14.2526,14.1847,14.1983,106200.0
2012-04-13 11:30:00,20.9,20.98,20.9,20.98,84000.0,14.1847,14.239,14.1847,14.239,84000.0
2012-04-13 11:40:00,20.98,20.99,20.93,20.94,84200.0,14.239,14.2458,14.2051,14.2118,84200.0
2012-04-13 11:50:00,20.95,20.96,20.82,20.82,155000.0,14.2186,14.2254,14.1304,14.1304,155000.0
2012-04-13 12:00:00,20.83,20.85,20.81,20.85,59400.0,14.1372,14.1508,14.1236,14.1508,59400.0
2012-04-13 12:10:00,20.85,20.92,20.83,20.9,75000.0,14.1508,14.1983,14.1372,14.1847,75000.0
2012-04-13 12:20:00,20.9,20.92,20.88,20.91,43000.0,14.1847,14.1983,14.1711,14.1915,43000.0
2012-04-13 12:30:00,20.91,20.92,20.88,20.89,71200.0,14.1915,14.1983,14.1711,14.1779,71200.0
2012-04-13 12:40:00,20.89,20.91,20.86,20.9,120200.0,14.1779,14.1915,14.1575,14.1847,120200.0
2012-04-13 12:50:00,20.9,20.9,20.84,20.86,48400.0,14.1847,14.1847,14.144,14.1575,48400.0
2012-04-13 13:00:00,20.86,20.88,20.82,20.84,74600.0,14.1575,14.1711,14.1304,14.144,74600.0
2012-04-13 13:10:00,20.84,20.88,20.82,20.83,48800.0,14.144,14.1711,14.1304,14.1372,48800.0
2012-04-13 13:20:00,20.82,20.89,20.81,20.87,41800.0,14.1304,14.1779,14.1236,14.1643,41800.0
2012-04-13 13:30:00,20.87,20.92,20.86,20.92,106200.0,14.1643,14.1983,14.1575,14.1983,106200.0
2012-04-13 13:40:00,20.92,20.93,20.89,20.89,89200.0,14.1983,14.2051,14.1779,14.1779,89200.0
2012-04-13 13:50:00,20.9,20.92,20.86,20.86,91200.0,14.1847,14.1983,14.1575,14.1575,91200.0
2012-04-13 14:00:00,20.86,20.89,20.83,20.86,99000.0,14.1575,14.1779,14.1372,14.1575,99000.0
2012-04-13 14:10:00,20.86,20.89,20.85,20.86,71800.0,14.1575,14.1779,14.1508,14.1575,71800.0
2012-04-13 14:20:00,20.87,20.9,20.84,20.84,103600.0,14.1643,14.1847,14.144,14.144,103600.0
2012-04-13 14:30:00,20.85,20.9,20.84,20.89,204000.0,14.1508,14.1847,14.144,14.1779,204000.0
2012-04-13 14:40:00,20.88,20.93,20.86,20.93,115400.0,14.1711,14.2051,14.1575,14.2051,115400.0
2012-04-13 14:50:00,20.93,20.93,20.83,20.83,133400.0,14.2051,14.2051,14.1372,14.1372,133400.0
2012-04-13 15:00:00,20.83,20.89,20.82,20.88,96000.0,14.1372,14.1779,14.1304,14.1711,96000.0
2012-04-13 15:10:00,20.89,20.9,20.88,20.88,59800.0,14.1779,14.1847,14.1711,14.1711,59800.0
2012-04-13 15:20:00,20.89,20.93,20.88,20.88,150800.0,14.1779,14.2051,14.1711,14.1711,150800.0
2012-04-13 15:30:00,20.88,20.91,20.84,20.84,118400.0,14.1711,14.1915,14.144,14.144,118400.0
2012-04-13 15:40:00,20.85,20.89,20.84,20.86,202000.0,14.1508,14.1779,14.144,14.1575,202000.0
2012-04-13 15:50:00,20.86,20.87,20.82,20.83,452000.0,14.1575,14.1643,14.1304,14.1372,452000.0
2012-04-16 09:30:00,20.39,20.58,20.1,20.43,702400.0,13.8386,13.9675,13.6417,13.8657,702400.0
2012-04-16 09:40:00,20.46,20.48,20.33,20.34,545200.0,13.8861,13.8996,13.7978,13.8046,545200.0
2012-04-16 09:50:00,20.34,20.36,20.25,20.31,362200.0,13.8046,13.8182,13.7435,13.7843,362200.0
2012-04-16 10:00:00,20.31,20.39,20.26,20.31,406200.0,13.7843,13.8386,13.7503,13.7843,406200.0
2012-04-16 10:10:00,20.32,20.36,20.26,20.35,242600.0,13.7911,13.8182,13.7503,13.8114,242600.0
2012-04-16 10:20:00,20.35,20.38,20.29,20.31,232000.0,13.8114,13.8318,13.7707,13.7843,232000.0
2012-04-16 10:30:00,20.32,20.33,20.24,20.25,249600.0,13.7911,13.7978,13.7368,13.7435,249600.0
2012-04-16 10:40:00,20.26,20.38,20.26,20.37,159200.0,13.7503,13.8318,13.7503,13.825,159200.0
2012-04-16 10:50:00,20.37,20.42,20.36,20.36,139000.0,13.825,13.8589,13.8182,13.8182,139000.0
2012-04-16 11:00:00,20.36,20.39,20.33,20.38,192200.0,13.8182,13.8386,13.7978,13.8318,192200.0
2012-04-16 11:10:00,20.38,20.38,20.24,20.25,234000.0,13.8318,13.8318,13.7368,13.7435,234000.0
2012-04-16 11:20:00,20.25,20.25,20.23,20.24,347000.0,13.7435,13.7435,13.73,13.7368,347000.0
2012-04-16 11:30:00,20.24,20.25,20.13,20.15,365000.0,13.7368,13.7435,13.6621,13.6757,365000.0
2012-04-16 11:40:00,20.15,20.18,20.13,20.16,247200.0,13.6757,13.696,13.6621,13.6825,247200.0
2012-04-16 11:50:00,20.16,20.21,20.13,20.18,175800.0,13.6825,13.7164,13.6621,13.696,175800.0
2012-04-16 12:00:00,20.18,20.24,20.16,20.17,140400.0,13.696,13.7368,13.6825,13.6892,140400.0
2012-04-16 12:10:00,20.17,20.19,20.15,20.18,100400.0,13.6892,13.7028,13.6757,13.696,100400.0
2012-04-16 12:20:00,20.18,20.22,20.15,20.2,124000.0,13.696,13.7232,13.6757,13.7096,124000.0
2012-04-16 12:30:00,20.21,20.22,20.13,20.17,161000.0,13.7164,13.7232,13.6621,13.6892,161000.0
2012-04-16 12:40:00,20.18,20.24,20.18,20.22,82200.0,13.696,13.7368,13.696,13.7232,82200.0
2012-04-16 12:50:00,20.22,20.25,20.18,20.25,113400.0,13.7232,13.7435,13.696,13.7435,113400.0
2012-04-16 13:00:00,20.25,20.25,20.2,20.22,120800.0,13.7435,13.7435,13.7096,13.7232,120800.0
2012-04-16 13:10:00,20.22,20.24,20.18,20.18,100000.0,13.7232,13.7368,13.696,13.696,100000.0
2012-04-16 13:20:00,20.18,20.24,20.16,20.18,135800.0,13.696,13.7368,13.6825,13.696,135800.0
2012-04-16 13:30:00,20.18,20.25,20.18,20.25,147200.0,13.696,13.7435,13.696,13.7435,147200.0
2012-04-16 13:40:00,20.24,20.28,20.21,20.25,149400.0,13.7368,13.7639,13.7164,13.7435,149400.0
2012-04-16 13:50:00,20.25,20.31,20.24,20.28,134600.0,13.7435,13.7843,13.7368,13.7639,134600.0
2012-04-16 14:00:00,20.28,20.29,20.21,20.21,156400.0,13.7639,13.7707,13.7164,13.7164,156400.0
2012-04-16 14:10:00,20.21,20.25,20.2,20.2,150800.0,13.7164,13.7435,13.7096,13.7096,150800.0
2012-04-16 14:20:00,20.2,20.2,20.15,20.16,242800.0,13.7096,13.7096,13.6757,13.6825,242800.0
2012-04-16 14:30:00,20.16,20.22,20.15,20.16,172200.0,13.6825,13.7232,13.6757,13.6825,172200.0
2012-04-16 14:40:00,20.16,20.22,20.16,20.21,186600.0,13.6825,13.7232,13.6825,13.7164,186600.0
2012-04-16 14:50:00,20.21,20.22,20.13,20.13,155800.0,13.7164,13.7232,13.6621,13.6621,155800.0
2012-04-16 15:00:00,20.13,20.14,20.08,20.08,338800.0,13.6621,13.6689,13.6282,13.6282,338800.0
2012-04-16 15:10:00,20.08,20.11,20.07,20.07,313800.0,13.6282,13.6485,13.6214,13.6214,313800.0
2012-04-16 15:20:00,20.08,20.09,19.99,19.99,594800.0,13.6282,13.635,13.5671,13.5671,594800.0
2012-04-16 15:30:00,20.0,20.09,19.99,20.06,571800.0,13.5739,13.635,13.5671,13.6146,571800.0
2012-04-16 15:40:00,20.06,20.1,20.04,20.04,753200.0,13.6146,13.6417,13.601,13.601,753200.0
2012-04-16 15:50:00,20.04,20.05,19.99,20.0,1146200.0,13.601,13.6078,13.5671,13.5739,1146200.0
2012-04-17 09:30:00,20.11,20.25,20.11,20.23,114200.0,13.6485,13.7435,13.6485,13.73,114200.0
2012-04-17 09:40:00,20.21,20.26,20.1,20.2,411800.0,13.7164,13.7503,13.6417,13.7096,411800.0
2012-04-17 09:50:00,20.22,20.29,20.18,20.27,209400.0,13.7232,13.7707,13.696,13.7571,209400.0
2012-04-17 10:00:00,20.28,20.34,20.22,20.33,153800.0,13.7639,13.8046,13.7232,13.7978,153800.0
2012-04-17 10:10:00,20.33,20.43,20.32,20.41,174600.0,13.7978,13.8657,13.7911,13.8521,174600.0
2012-04-17 10:20:00,20.41,20.42,20.26,20.3,167800.0,13.8521,13.8589,13.7503,13.7775,167800.0
2012-04-17 10:30:00,20.3,20.33,20.27,20.28,107800.0,13.7775,13.7978,13.7571,13.7639,107800.0
2012-04-17 10:40:00,20.28,20.32,20.27,20.29,124000.0,13.7639,13.7911,13.7571,13.7707,124000.0
2012-04-17 10:50:00,20.29,20.32,20.26,20.29,152000.0,13.7707,13.7911,13.7503,13.7707,152000.0
2012-04-17 11:00:00,20.29,20.31,20.28,20.3,138800.0,13.7707,13.7843,13.7639,13.7775,138800.0
2012-04-17 11:10:00,20.3,20.31,20.23,20.24,159200.0,13.7775,13.7843,13.73,13.7368,159200.0
2012-04-17 11:20:00,20.24,20.26,20.24,20.25,96600.0,13.7368,13.7503,13.7368,13.7435,96600.0
2012-04-17 11:30:00,20.25,20.27,20.25,20.26,81000.0,13.7435,13.7571,13.7435,13.7503,81000.0
2012-04-17 11:40:00,20.26,20.27,20.23,20.23,95200.0,13.7503,13.7571,13.73,13.73,95200.0
2012-04-17 11:50:00,20.23,20.25,20.21,20.21,237600.0,13.73,13.7435,13.7164,13.7164,237600.0
2012-04-17 12:00:00,20.22,20.22,20.21,20.21,101400.0,13.7232,13.7232,13.7164,13.7164,101400.0
2012-04-17 12:10:00,20.21,20.22,20.21,20.22,99000.0,13.7164,13.7232,13.7164,13.7232,99000.0
2012-04-17 12:20:00,20.22,20.22,20.21,20.21,73400.0,13.7232,13.7232,13.7164,13.7164,73400.0
2012-04-17 12:30:00,20.22,20.22,20.2,20.21,118200.0,13.7232,13.7232,13.7096,13.7164,118200.0
2012-04-17 12:40:00,20.2,20.22,20.2,20.21,102400.0,13.7096,13.7232,13.7096,13.7164,102400.0
2012-04-17 12:50:00,20.21,20.22,20.18,20.18,71800.0,13.7164,13.7232,13.696,13.696,71800.0
2012-04-17 13:00:00,20.18,20.2,20.18,20.2,111200.0,13.696,13.7096,13.696,13.7096,111200.0
2012-04-17 13:10:00,20.2,20.2,20.18,20.18,111200.0,13.7096,13.7096,13.696,13.696,111200.0
2012-04-17 13:20:00,20.19,20.19,20.18,20.18,95400.0,13.7028,13.7028,13.696,13.696,95400.0
2012-04-17 13:30:00,20.18,20.2,20.18,20.19,156400.0,13.696,13.7096,13.696,13.7028,156400.0
2012-04-17 13:40:00,20.19,20.22,20.18,20.18,237200.0,13.7028,13.7232,13.696,13.696,237200.0
2012-04-17 13:50:00,20.18,20.2,20.18,20.18,132600.0,13.696,13.7096,13.696,13.696,132600.0
2012-04-17 14:00:00,20.18,20.18,20.17,20.17,66000.0,13.696,13.696,13.6892,13.6892,66000.0
2012-04-17 14:10:00,20.17,20.18,20.14,20.14,131600.0,13.6892,13.696,13.6689,13.6689,131600.0
2012-04-17 14:20:00,20.14,20.14,20.11,20.11,74400.0,13.6689,13.6689,13.6485,13.6485,74400.0
2012-04-17 14:30:00,20.11,20.16,20.11,20.14,277000.0,13.6485,13.6825,13.6485,13.6689,277000.0
2012-04-17 14:40:00,20.15,20.15,20.09,20.09,136400.0,13.6757,13.6757,13.635,13.635,136400.0
2012-04-17 14:50:00,20.1,20.1,20.09,20.1,163600.0,13.6417,13.6417,13.635,13.6417,163600.0
2012-04-17 15:00:00,20.09,20.1,20.06,20.07,186200.0,13.635,13.6417,13.6146,13.6214,186200.0
2012-04-17 15:10:00,20.06,20.08,20.04,20.05,312800.0,13.6146,13.6282,13.601,13.6078,312800.0
2012-04-17 15:20:00,20.06,20.09,20.05,20.09,313600.0,13.6146,13.635,13.6078,13.635,313600.0
2012-04-17 15:30:00,20.09,20.09,20.03,20.03,303600.0,13.635,13.635,13.5942,13.5942,303600.0
2012-04-17 15:40:00,20.03,20.05,20.0,20.02,408200.0,13.5942,13.6078,13.5739,13.5874,408200.0
2012-04-17 15:50:00,20.02,20.05,20.0,20.0,785400.0,13.5874,13.6078,13.5739,13.5739,785400.0
2012-04-18 09:30:00,19.9,19.97,19.81,19.89,244600.0,13.506,13.5535,13.4449,13.4992,244600.0
2012-04-18 09:40:00,19.89,19.95,19.89,19.92,304000.0,13.4992,13.5399,13.4992,13.5196,304000.0
2012-04-18 09:50:00,19.92,19.99,19.91,19.98,219400.0,13.5196,13.5671,13.5128,13.5603,219400.0
2012-04-18 10:00:00,19.98,19.98,19.9,19.92,128600.0,13.5603,13.5603,13.506,13.5196,128600.0
2012-04-18 10:10:00,19.91,19.92,19.89,19.91,155400.0,13.5128,13.5196,13.4992,13.5128,155400.0
2012-04-18 10:20:00,19.91,19.94,19.87,19.89,192000.0,13.5128,13.5331,13.4856,13.4992,192000.0
2012-04-18 10:30:00,19.89,19.95,19.88,19.9,141200.0,13.4992,13.5399,13.4924,13.506,141200.0
2012-04-18 10:40:00,19.91,19.95,19.89,19.9,113000.0,13.5128,13.5399,13.4992,13.506,113000.0
2012-04-18 10:50:00,19.92,19.98,19.9,19.94,102200.0,13.5196,13.5603,13.506,13.5331,102200.0
2012-04-18 11:00:00,19.94,19.98,19.88,19.9,216800.0,13.5331,13.5603,13.4924,13.506,216800.0
2012-04-18 11:10:00,19.89,19.9,19.86,19.88,165200.0,13.4992,13.506,13.4789,13.4924,165200.0
2012-04-18 11:20:00,19.88,19.91,19.87,19.89,136200.0,13.4924,13.5128,13.4856,13.4992,136200.0
2012-04-18 11:30:00,19.91,19.92,19.88,19.9,68600.0,13.5128,13.5196,13.4924,13.506,68600.0
2012-04-18 11:40:00,19.91,19.93,19.88,19.9,116800.0,13.5128,13.5264,13.4924,13.506,116800.0
2012-04-18 11:50:00,19.9,19.94,19.86,19.86,205600.0,13.506,13.5331,13.4789,13.4789,205600.0
2012-04-18 12:00:00,19.87,19.91,19.86,19.88,121600.0,13.4856,13.5128,13.4789,13.4924,121600.0
2012-04-18 12:10:00,19.89,19.91,19.86,19.89,116800.0,13.4992,13.5128,13.4789,13.4992,116800.0
2012-04-18 12:20:00,19.9,19.92,19.88,19.88,67600.0,13.506,13.5196,13.4924,13.4924,67600.0
2012-04-18 12:30:00,19.89,19.89,19.88,19.89,54200.0,13.4992,13.4992,13.4924,13.4992,54200.0
2012-04-18 12:40:00,19.89,19.92,19.87,19.87,92800.0,13.4992,13.5196,13.4856,13.4856,92800.0
2012-04-18 12:50:00,19.88,19.89,19.86,19.89,57000.0,13.4924,13.4992,13.4789,13.4992,57000.0
2012-04-18 13:00:00,19.88,19.89,19.86,19.87,55400.0,13.4924,13.4992,13.4789,13.4856,55400.0
2012-04-18 13:10:00,19.88,19.89,19.86,19.86,57600.0,13.4924,13.4992,13.4789,13.4789,57600.0
2012-04-18 13:20:00,19.86,19.87,19.85,19.85,110200.0,13.4789,13.4856,13.4721,13.4721,110200.0
2012-04-18 13:30:00,19.85,19.86,19.84,19.84,108800.0,13.4721,13.4789,13.4653,13.4653,108800.0
2012-04-18 13:40:00,19.84,19.84,19.8,19.8,175200.0,13.4653,13.4653,13.4381,13.4381,175200.0
2012-04-18 13:50:00,19.81,19.81,19.73,19.74,324000.0,13.4449,13.4449,13.3906,13.3974,324000.0
2012-04-18 14:00:00,19.74,19.77,19.72,19.73,369600.0,13.3974,13.4178,13.3838,13.3906,369600.0
2012-04-18 14:10:00,19.73,19.84,19.73,19.84,162800.0,13.3906,13.4653,13.3906,13.4653,162800.0
2012-04-18 14:20:00,19.84,19.87,19.84,19.86,188200.0,13.4653,13.4856,13.4653,13.4789,188200.0
2012-04-18 14:30:00,19.86,19.86,19.85,19.85,200000.0,13.4789,13.4789,13.4721,13.4721,200000.0
2012-04-18 14:40:00,19.85,19.88,19.83,19.85,183000.0,13.4721,13.4924,13.4585,13.4721,183000.0
2012-04-18 14:50:00,19.86,19.87,19.83,19.84,134600.0,13.4789,13.4856,13.4585,13.4653,134600.0
2012-04-18 15:00:00,19.85,19.92,19.84,19.9,203200.0,13.4721,13.5196,13.4653,13.506,203200.0
2012-04-18 15:10:00,19.9,19.92,19.89,19.92,113600.0,13.506,13.5196,13.4992,13.5196,113600.0
2012-04-18 15:20:00,19.93,19.99,19.92,19.97,241400.0,13.5264,13.5671,13.5196,13.5535,241400.0
2012-04-18 15:30:00,19.97,19.97,19.93,19.95,183400.0,13.5535,13.5535,13.5264,13.5399,183400.0
2012-04-18 15:40:00,19.94,19.99,19.92,19.98,310800.0,13.5331,13.5671,13.5196,13.5603,310800.0
2012-04-18 15:50:00,19.98,19.98,19.92,19.93,392400.0,13.5603,13.5603,13.5196,13.5264,392400.0
2012-04-19 09:30:00,19.99,20.0,19.93,19.97,145800.0,13.5671,13.5739,13.5264,13.5535,145800.0
2012-04-19 09:40:00,19.97,20.06,19.97,20.03,158800.0,13.5535,13.6146,13.5535,13.5942,158800.0
2012-04-19 09:50:00,20.03,20.06,20.03,20.04,116800.0,13.5942,13.6146,13.5942,13.601,116800.0
2012-04-19 10:00:00,20.04,20.04,19.88,19.88,157000.0,13.601,13.601,13.4924,13.4924,157000.0
2012-04-19 10:10:00,19.88,19.94,19.88,19.94,131200.0,13.4924,13.5331,13.4924,13.5331,131200.0
2012-04-19 10:20:00,19.93,20.02,19.93,20.01,134800.0,13.5264,13.5874,13.5264,13.5807,134800.0
2012-04-19 10:30:00,20.01,20.07,19.99,20.04,131800.0,13.5807,13.6214,13.5671,13.601,131800.0
2012-04-19 10:40:00,20.04,20.13,20.04,20.13,141000.0,13.601,13.6621,13.601,13.6621,141000.0
2012-04-19 10:50:00,20.13,20.17,20.11,20.12,131400.0,13.6621,13.6892,13.6485,13.6553,131400.0
2012-04-19 11:00:00,20.13,20.21,20.11,20.17,69000.0,13.6621,13.7164,13.6485,13.6892,69000.0
2012-04-19 11:10:00,20.17,20.23,20.15,20.19,60000.0,13.6892,13.73,13.6757,13.7028,60000.0
2012-04-19 11:20:00,20.18,20.21,20.13,20.13,103600.0,13.696,13.7164,13.6621,13.6621,103600.0
2012-04-19 11:30:00,20.13,20.13,20.05,20.08,163400.0,13.6621,13.6621,13.6078,13.6282,163400.0
2012-04-19 11:40:00,20.08,20.1,20.05,20.06,113200.0,13.6282,13.6417,13.6078,13.6146,113200.0
2012-04-19 11:50:00,20.06,20.08,20.01,20.01,138800.0,13.6146,13.6282,13.5807,13.5807,138800.0
2012-04-19 12:00:00,20.0,20.02,19.93,19.93,82200.0,13.5739,13.5874,13.5264,13.5264,82200.0
2012-04-19 12:10:00,19.93,19.97,19.92,19.93,85200.0,13.5264,13.5535,13.5196,13.5264,85200.0
2012-04-19 12:20:00,19.93,19.97,19.89,19.91,97600.0,13.5264,13.5535,13.4992,13.5128,97600.0
2012-04-19 12:30:00,19.91,19.95,19.89,19.95,133800.0,13.5128,13.5399,13.4992,13.5399,133800.0
2012-04-19 12:40:00,19.95,19.95,19.93,19.94,80800.0,13.5399,13.5399,13.5264,13.5331,80800.0
2012-04-19 12:50:00,19.95,20.0,19.95,19.99,67000.0,13.5399,13.5739,13.5399,13.5671,67000.0
2012-04-19 13:00:00,19.99,20.04,19.98,20.03,49000.0,13.5671,13.601,13.5603,13.5942,49000.0
2012-04-19 13:10:00,20.03,20.05,19.99,20.03,61600.0,13.5942,13.6078,13.5671,13.5942,61600.0
2012-04-19 13:20:00,20.02,20.06,20.0,20.06,57200.0,13.5874,13.6146,13.5739,13.6146,57200.0
2012-04-19 13:30:00,20.06,20.09,20.05,20.08,74800.0,13.6146,13.635,13.6078,13.6282,74800.0
2012-04-19 13:40:00,20.09,20.11,20.07,20.1,44400.0,13.635,13.6485,13.6214,13.6417,44400.0
2012-04-19 13:50:00,20.1,20.11,20.02,20.02,106200.0,13.6417,13.6485,13.5874,13.5874,106200.0
2012-04-19 14:00:00,20.02,20.06,20.0,20.05,132800.0,13.5874,13.6146,13.5739,13.6078,132800.0
2012-04-19 14:10:00,20.05,20.05,19.99,20.0,63400.0,13.6078,13.6078,13.5671,13.5739,63400.0
2012-04-19 14:20:00,20.0,20.0,19.96,19.96,93600.0,13.5739,13.5739,13.5467,13.5467,93600.0
2012-04-19 14:30:00,19.96,19.97,19.88,19.91,105400.0,13.5467,13.5535,13.4924,13.5128,105400.0
2012-04-19 14:40:00,19.9,19.94,19.89,19.93,73400.0,13.506,13.5331,13.4992,13.5264,73400.0
2012-04-19 14:50:00,19.93,19.93,19.9,19.9,65000.0,13.5264,13.5264,13.506,13.506,65000.0
2012-04-19 15:00:00,19.9,19.93,19.84,19.85,115400.0,13.506,13.5264,13.4653,13.4721,115400.0
2012-04-19 15:10:00,19.85,19.86,19.79,19.84,112000.0,13.4721,13.4789,13.4313,13.4653,112000.0
2012-04-19 15:20:00,19.84,19.9,19.79,19.89,192400.0,13.4653,13.506,13.4313,13.4992,192400.0
2012-04-19 15:30:00,19.89,19.9,19.86,19.87,210400.0,13.4992,13.506,13.4789,13.4856,210400.0
2012-04-19 15:40:00,19.87,19.93,19.86,19.89,258400.0,13.4856,13.5264,13.4789,13.4992,258400.0
2012-04-19 15:50:00,19.89,19.89,19.84,19.86,394200.0,13.4992,13.4992,13.4653,13.4789,394200.0
2012-04-20 09:30:00,19.93,20.11,19.93,20.09,688200.0,13.5264,13.6485,13.5264,13.635,688200.0
2012-04-20 09:40:00,20.09,20.09,20.04,20.06,244600.0,13.635,13.635,13.601,13.6146,244600.0
2012-04-20 09:50:00,20.06,20.07,19.95,19.99,202200.0,13.6146,13.6214,13.5399,13.5671,202200.0
2012-04-20 10:00:00,20.0,20.0,19.83,19.88,178200.0,13.5739,13.5739,13.4585,13.4924,178200.0
2012-04-20 10:10:00,19.88,19.91,19.86,19.9,77800.0,13.4924,13.5128,13.4789,13.506,77800.0
2012-04-20 10:20:00,19.9,20.0,19.89,19.97,51800.0,13.506,13.5739,13.4992,13.5535,51800.0
2012-04-20 10:30:00,19.98,20.02,19.98,19.99,64000.0,13.5603,13.5874,13.5603,13.5671,64000.0
2012-04-20 10:40:00,20.0,20.0,19.95,19.96,61200.0,13.5739,13.5739,13.5399,13.5467,61200.0
2012-04-20 10:50:00,19.96,19.97,19.92,19.95,44600.0,13.5467,13.5535,13.5196,13.5399,44600.0
2012-04-20 11:00:00,19.94,19.95,19.91,19.93,71000.0,13.5331,13.5399,13.5128,13.5264,71000.0
2012-04-20 11:10:00,19.93,20.0,19.93,20.0,41800.0,13.5264,13.5739,13.5264,13.5739,41800.0
2012-04-20 11:20:00,20.0,20.02,20.0,20.02,97800.0,13.5739,13.5874,13.5739,13.5874,97800.0
2012-04-20 11:30:00,20.02,20.03,19.99,20.0,83600.0,13.5874,13.5942,13.5671,13.5739,83600.0
2012-04-20 11:40:00,20.0,20.03,19.99,20.0,84000.0,13.5739,13.5942,13.5671,13.5739,84000.0
2012-04-20 11:50:00,20.0,20.03,20.0,20.03,68600.0,13.5739,13.5942,13.5739,13.5942,68600.0
2012-04-20 12:00:00,20.03,20.05,20.0,20.0,70400.0,13.5942,13.6078,13.5739,13.5739,70400.0
2012-04-20 12:10:00,20.0,20.05,20.0,20.05,87600.0,13.5739,13.6078,13.5739,13.6078,87600.0
2012-04-20 12:20:00,20.05,20.07,20.03,20.04,70600.0,13.6078,13.6214,13.5942,13.601,70600.0
2012-04-20 12:30:00,20.04,20.08,20.04,20.08,44400.0,13.601,13.6282,13.601,13.6282,44400.0
2012-04-20 12:40:00,20.08,20.08,20.04,20.07,53600.0,13.6282,13.6282,13.601,13.6214,53600.0
2012-04-20 12:50:00,20.07,20.07,20.03,20.05,75200.0,13.6214,13.6214,13.5942,13.6078,75200.0
2012-04-20 13:00:00,20.05,20.07,20.02,20.03,74600.0,13.6078,13.6214,13.5874,13.5942,74600.0
2012-04-20 13:10:00,20.03,20.03,20.02,20.03,53800.0,13.5942,13.5942,13.5874,13.5942,53800.0
2012-04-20 13:20:00,20.03,20.03,20.02,20.03,62800.0,13.5942,13.5942,13.5874,13.5942,62800.0
2012-04-20 13:30:00,20.03,20.03,20.0,20.01,69600.0,13.5942,13.5942,13.5739,13.5807,69600.0
2012-04-20 13:40:00,20.02,20.02,20.01,20.01,76400.0,13.5874,13.5874,13.5807,13.5807,76400.0
2012-04-20 13:50:00,20.02,20.02,20.0,20.01,106200.0,13.5874,13.5874,13.5739,13.5807,106200.0
2012-04-20 14:00:00,20.01,20.01,19.98,19.98,97000.0,13.5807,13.5807,13.5603,13.5603,97000.0
2012-04-20 14:10:00,19.99,20.0,19.98,20.0,87400.0,13.5671,13.5739,13.5603,13.5739,87400.0
2012-04-20 14:20:00,20.0,20.0,19.98,19.99,108200.0,13.5739,13.5739,13.5603,13.5671,108200.0
2012-04-20 14:30:00,19.99,20.05,19.99,20.05,98200.0,13.5671,13.6078,13.5671,13.6078,98200.0
2012-04-20 14:40:00,20.05,20.06,20.05,20.05,42600.0,13.6078,13.6146,13.6078,13.6078,42600.0
2012-04-20 14:50:00,20.06,20.09,20.06,20.08,85000.0,13.6146,13.635,13.6146,13.6282,85000.0
2012-04-20 15:00:00,20.09,20.09,20.04,20.04,133200.0,13.635,13.635,13.601,13.601,133200.0
2012-04-20 15:10:00,20.05,20.07,20.04,20.07,137400.0,13.6078,13.6214,13.601,13.6214,137400.0
2012-04-20 15:20:00,20.07,20.07,20.02,20.02,160000.0,13.6214,13.6214,13.5874,13.5874,160000.0
2012-04-20 15:30:00,20.02,20.02,19.99,20.0,202400.0,13.5874,13.5874,13.5671,13.5739,202400.0
2012-04-20 15:40:00,20.0,20.03,19.97,19.99,448800.0,13.5739,13.5942,13.5535,13.5671,448800.0
2012-04-20 15:50:00,19.99,20.0,19.96,19.96,499800.0,13.5671,13.5739,13.5467,13.5467,499800.0
2012-04-23 09:30:00,19.61,19.71,19.58,19.65,283000.0,13.3092,13.3771,13.2888,13.3363,283000.0
2012-04-23 09:40:00,19.66,19.84,19.63,19.83,216000.0,13.3431,13.4653,13.3228,13.4585,216000.0
2012-04-23 09:50:00,19.84,19.84,19.73,19.75,214600.0,13.4653,13.4653,13.3906,13.4042,214600.0
2012-04-23 10:00:00,19.74,19.78,19.7,19.76,194200.0,13.3974,13.4246,13.3703,13.411,194200.0
2012-04-23 10:10:00,19.75,19.79,19.7,19.77,111600.0,13.4042,13.4313,13.3703,13.4178,111600.0
2012-04-23 10:20:00,19.77,19.77,19.65,19.67,113400.0,13.4178,13.4178,13.3363,13.3499,113400.0
2012-04-23 10:30:00,19.67,19.7,19.63,19.7,122800.0,13.3499,13.3703,13.3228,13.3703,122800.0
2012-04-23 10:40:00,19.7,19.71,19.65,19.7,72400.0,13.3703,13.3771,13.3363,13.3703,72400.0
2012-04-23 10:50:00,19.7,19.79,19.69,19.77,67400.0,13.3703,13.4313,13.3635,13.4178,67400.0
2012-04-23 11:00:00,19.77,19.86,19.76,19.86,91200.0,13.4178,13.4789,13.411,13.4789,91200.0
2012-04-23 11:10:00,19.86,19.89,19.83,19.86,79200.0,13.4789,13.4992,13.4585,13.4789,79200.0
2012-04-23 11:20:00,19.86,19.9,19.85,19.88,74400.0,13.4789,13.506,13.4721,13.4924,74400.0
2012-04-23 11:30:00,19.88,19.97,19.88,19.95,78800.0,13.4924,13.5535,13.4924,13.5399,78800.0
2012-04-23 11:40:00,19.95,19.97,19.93,19.96,56200.0,13.5399,13.5535,13.5264,13.5467,56200.0
2012-04-23 11:50:00,19.95,19.99,19.95,19.99,57800.0,13.5399,13.5671,13.5399,13.5671,57800.0
2012-04-23 12:00:00,19.99,19.99,19.96,19.98,73600.0,13.5671,13.5671,13.5467,13.5603,73600.0
2012-04-23 12:10:00,19.98,20.0,19.95,19.99,63000.0,13.5603,13.5739,13.5399,13.5671,63000.0
2012-04-23 12:20:00,19.99,20.06,19.98,20.06,46400.0,13.5671,13.6146,13.5603,13.6146,46400.0
2012-04-23 12:30:00,20.06,20.1,20.06,20.08,58600.0,13.6146,13.6417,13.6146,13.6282,58600.0
2012-04-23 12:40:00,20.07,20.09,20.05,20.06,83600.0,13.6214,13.635,13.6078,13.6146,83600.0
2012-04-23 12:50:00,20.07,20.07,20.05,20.07,96600.0,13.6214,13.6214,13.6078,13.6214,96600.0
2012-04-23 13:00:00,20.07,20.07,20.03,20.04,36800.0,13.6214,13.6214,13.5942,13.601,36800.0
2012-04-23 13:10:00,20.03,20.04,20.02,20.03,50600.0,13.5942,13.601,13.5874,13.5942,50600.0
2012-04-23 13:20:00,20.02,20.04,20.01,20.02,50200.0,13.5874,13.601,13.5807,13.5874,50200.0
2012-04-23 13:30:00,20.02,20.02,20.0,20.01,36200.0,13.5874,13.5874,13.5739,13.5807,36200.0
2012-04-23 13:40:00,20.01,20.05,19.99,20.02,62200.0,13.5807,13.6078,13.5671,13.5874,62200.0
2012-04-23 13:50:00,20.02,20.04,20.0,20.0,45600.0,13.5874,13.601,13.5739,13.5739,45600.0
2012-04-23 14:00:00,20.0,20.01,19.96,19.96,74400.0,13.5739,13.5807,13.5467,13.5467,74400.0
2012-04-23 14:10:00,19.97,19.98,19.95,19.97,64400.0,13.5535,13.5603,13.5399,13.5535,64400.0
2012-04-23 14:20:00,19.96,19.99,19.96,19.98,140600.0,13.5467,13.5671,13.5467,13.5603,140600.0
2012-04-23 14:30:00,19.98,20.02,19.97,20.01,88800.0,13.5603,13.5874,13.5535,13.5807,88800.0
2012-04-23 14:40:00,20.0,20.03,20.0,20.01,76400.0,13.5739,13.5942,13.5739,13.5807,76400.0
2012-04-23 14:50:00,20.01,20.02,19.99,20.02,51800.0,13.5807,13.5874,13.5671,13.5874,51800.0
2012-04-23 15:00:00,20.01,20.05,20.0,20.03,122400.0,13.5807,13.6078,13.5739,13.5942,122400.0
2012-04-23 15:10:00,20.03,20.04,20.0,20.02,61600.0,13.5942,13.601,13.5739,13.5874,61600.0
2012-04-23 15:20:00,20.02,20.02,20.0,20.02,86000.0,13.5874,13.5874,13.5739,13.5874,86000.0
2012-04-23 15:30:00,20.02,20.04,20.0,20.02,164400.0,13.5874,13.601,13.5739,13.5874,164400.0
2012-04-23 15:40:00,20.01,20.03,20.01,20.03,148800.0,13.5807,13.5942,13.5807,13.5942,148800.0
2012-04-23 15:50:00,20.02,20.04,20.0,20.0,542600.0,13.5874,13.601,13.5739,13.5739,542600.0
2012-04-24 09:30:00,20.04,20.1,20.0,20.0,179400.0,13.601,13.6417,13.5739,13.5739,179400.0
2012-04-24 09:40:00,20.0,20.09,19.95,20.08,84600.0,13.5739,13.635,13.5399,13.6282,84600.0
2012-04-24 09:50:00,20.07,20.09,20.0,20.0,82800.0,13.6214,13.635,13.5739,13.5739,82800.0
2012-04-24 10:00:00,20.0,20.18,20.0,20.16,160200.0,13.5739,13.696,13.5739,13.6825,160200.0
2012-04-24 10:10:00,20.16,20.17,20.03,20.07,126400.0,13.6825,13.6892,13.5942,13.6214,126400.0
2012-04-24 10:20:00,20.06,20.08,20.02,20.07,87600.0,13.6146,13.6282,13.5874,13.6214,87600.0
2012-04-24 10:30:00,20.07,20.12,20.06,20.06,103600.0,13.6214,13.6553,13.6146,13.6146,103600.0
2012-04-24 10:40:00,20.06,20.12,20.06,20.11,115400.0,13.6146,13.6553,13.6146,13.6485,115400.0
2012-04-24 10:50:00,20.11,20.17,20.1,20.16,105400.0,13.6485,13.6892,13.6417,13.6825,105400.0
2012-04-24 11:00:00,20.17,20.2,20.17,20.18,99000.0,13.6892,13.7096,13.6892,13.696,99000.0
2012-04-24 11:10:00,20.18,20.2,20.17,20.2,120400.0,13.696,13.7096,13.6892,13.7096,120400.0
2012-04-24 11:20:00,20.2,20.2,20.16,20.18,97000.0,13.7096,13.7096,13.6825,13.696,97000.0
2012-04-24 11:30:00,20.18,20.18,20.12,20.13,69200.0,13.696,13.696,13.6553,13.6621,69200.0
2012-04-24 11:40:00,20.13,20.16,20.11,20.16,45800.0,13.6621,13.6825,13.6485,13.6825,45800.0
2012-04-24 11:50:00,20.16,20.17,20.13,20.14,38400.0,13.6825,13.6892,13.6621,13.6689,38400.0
2012-04-24 12:00:00,20.15,20.16,20.12,20.16,41000.0,13.6757,13.6825,13.6553,13.6825,41000.0
2012-04-24 12:10:00,20.17,20.17,20.13,20.14,17800.0,13.6892,13.6892,13.6621,13.6689,17800.0
2012-04-24 12:20:00,20.14,20.15,20.12,20.14,33400.0,13.6689,13.6757,13.6553,13.6689,33400.0
2012-04-24 12:30:00,20.15,20.16,20.13,20.15,31400.0,13.6757,13.6825,13.6621,13.6757,31400.0
2012-04-24 12:40:00,20.15,20.16,20.13,20.15,38600.0,13.6757,13.6825,13.6621,13.6757,38600.0
2012-04-24 12:50:00,20.16,20.17,20.13,20.13,26200.0,13.6825,13.6892,13.6621,13.6621,26200.0
2012-04-24 13:00:00,20.14,20.16,20.13,20.14,37600.0,13.6689,13.6825,13.6621,13.6689,37600.0
2012-04-24 13:10:00,20.14,20.14,20.1,20.11,39800.0,13.6689,13.6689,13.6417,13.6485,39800.0
2012-04-24 13:20:00,20.12,20.15,20.12,20.13,26800.0,13.6553,13.6757,13.6553,13.6621,26800.0
2012-04-24 13:30:00,20.12,20.16,20.12,20.14,25800.0,13.6553,13.6825,13.6553,13.6689,25800.0
2012-04-24 13:40:00,20.14,20.17,20.13,20.16,43400.0,13.6689,13.6892,13.6621,13.6825,43400.0
2012-04-24 13:50:00,20.16,20.17,20.1,20.1,40400.0,13.6825,13.6892,13.6417,13.6417,40400.0
2012-04-24 14:00:00,20.1,20.11,20.06,20.11,54200.0,13.6417,13.6485,13.6146,13.6485,54200.0
2012-04-24 14:10:00,20.1,20.11,20.09,20.09,35000.0,13.6417,13.6485,13.635,13.635,35000.0
2012-04-24 14:20:00,20.09,20.1,20.06,20.09,52400.0,13.635,13.6417,13.6146,13.635,52400.0
2012-04-24 14:30:00,20.09,20.13,20.07,20.11,41000.0,13.635,13.6621,13.6214,13.6485,41000.0
2012-04-24 14:40:00,20.11,20.13,20.09,20.09,33800.0,13.6485,13.6621,13.635,13.635,33800.0
2012-04-24 14:50:00,20.1,20.11,20.09,20.11,44600.0,13.6417,13.6485,13.635,13.6485,44600.0
2012-04-24 15:00:00,20.11,20.14,20.11,20.13,82200.0,13.6485,13.6689,13.6485,13.6621,82200.0
2012-04-24 15:10:00,20.13,20.15,20.12,20.13,86400.0,13.6621,13.6757,13.6553,13.6621,86400.0
2012-04-24 15:20:00,20.13,20.15,20.11,20.13,102200.0,13.6621,13.6757,13.6485,13.6621,102200.0
2012-04-24 15:30:00,20.12,20.16,20.12,20.14,89200.0,13.6553,13.6825,13.6553,13.6689,89200.0
2012-04-24 15:40:00,20.14,20.16,20.11,20.13,151200.0,13.6689,13.6825,13.6485,13.6621,151200.0
2012-04-24 15:50:00,20.13,20.13,20.1,20.13,175400.0,13.6621,13.6621,13.6417,13.6621,175400.0
2012-04-25 09:30:00,20.28,20.39,20.16,20.25,95800.0,13.7639,13.8386,13.6825,13.7435,95800.0
2012-04-25 09:40:00,20.25,20.29,20.2,20.25,121800.0,13.7435,13.7707,13.7096,13.7435,121800.0
2012-04-25 09:50:00,20.27,20.29,20.25,20.27,90800.0,13.7571,13.7707,13.7435,13.7571,90800.0
2012-04-25 10:00:00,20.28,20.28,20.24,20.24,102600.0,13.7639,13.7639,13.7368,13.7368,102600.0
2012-04-25 10:10:00,20.25,20.29,20.24,20.26,123600.0,13.7435,13.7707,13.7368,13.7503,123600.0
2012-04-25 10:20:00,20.27,20.29,20.21,20.22,69400.0,13.7571,13.7707,13.7164,13.7232,69400.0
2012-04-25 10:30:00,20.21,20.24,20.13,20.13,51600.0,13.7164,13.7368,13.6621,13.6621,51600.0
2012-04-25 10:40:00,20.13,20.13,20.04,20.04,147400.0,13.6621,13.6621,13.601,13.601,147400.0
2012-04-25 10:50:00,20.05,20.07,20.04,20.07,62200.0,13.6078,13.6214,13.601,13.6214,62200.0
2012-04-25 11:00:00,20.08,20.1,20.06,20.06,139000.0,13.6282,13.6417,13.6146,13.6146,139000.0
2012-04-25 11:10:00,20.06,20.07,20.0,20.02,56600.0,13.6146,13.6214,13.5739,13.5874,56600.0
2012-04-25 11:20:00,20.03,20.07,20.03,20.06,33000.0,13.5942,13.6214,13.5942,13.6146,33000.0
2012-04-25 11:30:00,20.07,20.07,20.04,20.04,21800.0,13.6214,13.6214,13.601,13.601,21800.0
2012-04-25 11:40:00,20.04,20.04,20.0,20.02,41400.0,13.601,13.601,13.5739,13.5874,41400.0
2012-04-25 11:50:00,20.02,20.03,20.0,20.0,50000.0,13.5874,13.5942,13.5739,13.5739,50000.0
2012-04-25 12:00:00,20.0,20.0,19.95,19.96,47800.0,13.5739,13.5739,13.5399,13.5467,47800.0
2012-04-25 12:10:00,19.96,19.96,19.91,19.91,50000.0,13.5467,13.5467,13.5128,13.5128,50000.0
2012-04-25 12:20:00,19.91,19.92,19.87,19.91,61400.0,13.5128,13.5196,13.4856,13.5128,61400.0
2012-04-25 12:30:00,19.91,19.92,19.86,19.89,110200.0,13.5128,13.5196,13.4789,13.4992,110200.0
2012-04-25 12:40:00,19.89,19.95,19.89,19.95,45600.0,13.4992,13.5399,13.4992,13.5399,45600.0
2012-04-25 12:50:00,19.95,20.06,19.94,20.06,36800.0,13.5399,13.6146,13.5331,13.6146,36800.0
2012-04-25 13:00:00,20.05,20.09,20.03,20.08,36400.0,13.6078,13.635,13.5942,13.6282,36400.0
2012-04-25 13:10:00,20.08,20.08,20.04,20.06,31800.0,13.6282,13.6282,13.601,13.6146,31800.0
2012-04-25 13:20:00,20.06,20.06,20.02,20.03,23200.0,13.6146,13.6146,13.5874,13.5942,23200.0
2012-04-25 13:30:00,20.03,20.06,20.03,20.05,38600.0,13.5942,13.6146,13.5942,13.6078,38600.0
2012-04-25 13:40:00,20.05,20.05,20.03,20.03,30000.0,13.6078,13.6078,13.5942,13.5942,30000.0
2012-04-25 13:50:00,20.03,20.04,20.0,20.01,29000.0,13.5942,13.601,13.5739,13.5807,29000.0
2012-04-25 14:00:00,20.0,20.01,19.94,19.95,70200.0,13.5739,13.5807,13.5331,13.5399,70200.0
2012-04-25 14:10:00,19.95,19.98,19.95,19.96,73800.0,13.5399,13.5603,13.5399,13.5467,73800.0
2012-04-25 14:20:00,19.97,19.99,19.91,19.91,168600.0,13.5535,13.5671,13.5128,13.5128,168600.0
2012-04-25 14:30:00,19.92,19.93,19.89,19.93,183200.0,13.5196,13.5264,13.4992,13.5264,183200.0
2012-04-25 14:40:00,19.93,20.0,19.93,20.0,60600.0,13.5264,13.5739,13.5264,13.5739,60600.0
2012-04-25 14:50:00,20.0,20.02,19.99,20.02,89800.0,13.5739,13.5874,13.5671,13.5874,89800.0
2012-04-25 15:00:00,20.02,20.02,19.98,20.01,202200.0,13.5874,13.5874,13.5603,13.5807,202200.0
2012-04-25 15:10:00,20.01,20.01,19.97,20.0,71200.0,13.5807,13.5807,13.5535,13.5739,71200.0
2012-04-25 15:20:00,19.99,20.0,19.98,19.98,73000.0,13.5671,13.5739,13.5603,13.5603,73000.0
2012-04-25 15:30:00,19.98,20.04,19.97,20.03,153200.0,13.5603,13.601,13.5535,13.5942,153200.0
2012-04-25 15:40:00,20.03,20.08,20.03,20.08,191800.0,13.5942,13.6282,13.5942,13.6282,191800.0
2012-04-25 15:50:00,20.08,20.09,20.06,20.06,468800.0,13.6282,13.635,13.6146,13.6146,468800.0
2012-04-26 09:30:00,20.0,20.11,19.97,20.03,120000.0,13.5739,13.6485,13.5535,13.5942,120000.0
2012-04-26 09:40:00,20.04,20.07,20.0,20.05,102200.0,13.601,13.6214,13.5739,13.6078,102200.0
2012-04-26 09:50:00,20.05,20.1,20.04,20.08,149800.0,13.6078,13.6417,13.601,13.6282,149800.0
2012-04-26 10:00:00,20.07,20.15,20.05,20.13,179000.0,13.6214,13.6757,13.6078,13.6621,179000.0
2012-04-26 10:10:00,20.13,20.14,20.1,20.11,174800.0,13.6621,13.6689,13.6417,13.6485,174800.0
2012-04-26 10:20:00,20.11,20.13,20.09,20.1,135200.0,13.6485,13.6621,13.635,13.6417,135200.0
2012-04-26 10:30:00,20.1,20.12,20.09,20.1,80000.0,13.6417,13.6553,13.635,13.6417,80000.0
2012-04-26 10:40:00,20.1,20.11,20.1,20.1,77600.0,13.6417,13.6485,13.6417,13.6417,77600.0
2012-04-26 10:50:00,20.1,20.13,20.07,20.11,83800.0,13.6417,13.6621,13.6214,13.6485,83800.0
2012-04-26 11:00:00,20.11,20.14,20.11,20.13,66200.0,13.6485,13.6689,13.6485,13.6621,66200.0
2012-04-26 11:10:00,20.13,20.14,20.1,20.1,112600.0,13.6621,13.6689,13.6417,13.6417,112600.0
2012-04-26 11:20:00,20.1,20.11,20.09,20.1,86000.0,13.6417,13.6485,13.635,13.6417,86000.0
2012-04-26 11:30:00,20.1,20.14,20.09,20.13,50800.0,13.6417,13.6689,13.635,13.6621,50800.0
2012-04-26 11:40:00,20.13,20.14,20.12,20.13,57800.0,13.6621,13.6689,13.6553,13.6621,57800.0
2012-04-26 11:50:00,20.13,20.13,20.11,20.11,40000.0,13.6621,13.6621,13.6485,13.6485,40000.0
2012-04-26 12:00:00,20.11,20.13,20.1,20.11,52400.0,13.6485,13.6621,13.6417,13.6485,52400.0
2012-04-26 12:10:00,20.11,20.14,20.11,20.14,36800.0,13.6485,13.6689,13.6485,13.6689,36800.0
2012-04-26 12:20:00,20.14,20.15,20.13,20.15,33600.0,13.6689,13.6757,13.6621,13.6757,33600.0
2012-04-26 12:30:00,20.15,20.18,20.13,20.13,50800.0,13.6757,13.696,13.6621,13.6621,50800.0
2012-04-26 12:40:00,20.13,20.17,20.13,20.17,23800.0,13.6621,13.6892,13.6621,13.6892,23800.0
2012-04-26 12:50:00,20.17,20.21,20.17,20.21,39400.0,13.6892,13.7164,13.6892,13.7164,39400.0
2012-04-26 13:00:00,20.21,20.21,20.17,20.18,94400.0,13.7164,13.7164,13.6892,13.696,94400.0
2012-04-26 13:10:00,20.18,20.22,20.17,20.22,61400.0,13.696,13.7232,13.6892,13.7232,61400.0
2012-04-26 13:20:00,20.22,20.22,20.2,20.22,22800.0,13.7232,13.7232,13.7096,13.7232,22800.0
2012-04-26 13:30:00,20.22,20.23,20.2,20.23,84800.0,13.7232,13.73,13.7096,13.73,84800.0
2012-04-26 13:40:00,20.22,20.23,20.2,20.21,60600.0,13.7232,13.73,13.7096,13.7164,60600.0
2012-04-26 13:50:00,20.21,20.28,20.19,20.27,50600.0,13.7164,13.7639,13.7028,13.7571,50600.0
2012-04-26 14:00:00,20.27,20.29,20.27,20.29,46400.0,13.7571,13.7707,13.7571,13.7707,46400.0
2012-04-26 14:10:00,20.3,20.35,20.29,20.34,57600.0,13.7775,13.8114,13.7707,13.8046,57600.0
2012-04-26 14:20:00,20.34,20.38,20.34,20.36,120400.0,13.8046,13.8318,13.8046,13.8182,120400.0
2012-04-26 14:30:00,20.36,20.36,20.32,20.33,46800.0,13.8182,13.8182,13.7911,13.7978,46800.0
2012-04-26 14:40:00,20.32,20.35,20.32,20.32,41000.0,13.7911,13.8114,13.7911,13.7911,41000.0
2012-04-26 14:50:00,20.32,20.35,20.32,20.35,31800.0,13.7911,13.8114,13.7911,13.8114,31800.0
2012-04-26 15:00:00,20.35,20.36,20.34,20.36,33200.0,13.8114,13.8182,13.8046,13.8182,33200.0
2012-04-26 15:10:00,20.36,20.39,20.36,20.38,52600.0,13.8182,13.8386,13.8182,13.8318,52600.0
2012-04-26 15:20:00,20.38,20.38,20.35,20.35,66400.0,13.8318,13.8318,13.8114,13.8114,66400.0
2012-04-26 15:30:00,20.35,20.36,20.35,20.36,56800.0,13.8114,13.8182,13.8114,13.8182,56800.0
2012-04-26 15:40:00,20.36,20.39,20.36,20.38,138600.0,13.8182,13.8386,13.8182,13.8318,138600.0
2012-04-26 15:50:00,20.38,20.38,20.32,20.33,221400.0,13.8318,13.8318,13.7911,13.7978,221400.0
2012-04-27 09:30:00,20.51,20.83,20.5,20.75,269800.0,13.92,14.1372,13.9132,14.0829,269800.0
2012-04-27 09:40:00,20.75,20.77,20.73,20.75,148200.0,14.0829,14.0965,14.0693,14.0829,148200.0
2012-04-27 09:50:00,20.75,20.75,20.7,20.71,173000.0,14.0829,14.0829,14.049,14.0557,173000.0
2012-04-27 10:00:00,20.71,20.72,20.65,20.7,135000.0,14.0557,14.0625,14.015,14.049,135000.0
2012-04-27 10:10:00,20.7,20.71,20.63,20.68,154000.0,14.049,14.0557,14.0014,14.0354,154000.0
2012-04-27 10:20:00,20.68,20.71,20.61,20.66,163600.0,14.0354,14.0557,13.9879,14.0218,163600.0
2012-04-27 10:30:00,20.67,20.7,20.64,20.67,106800.0,14.0286,14.049,14.0082,14.0286,106800.0
2012-04-27 10:40:00,20.68,20.68,20.63,20.66,89000.0,14.0354,14.0354,14.0014,14.0218,89000.0
2012-04-27 10:50:00,20.66,20.7,20.64,20.66,114200.0,14.0218,14.049,14.0082,14.0218,114200.0
2012-04-27 11:00:00,20.66,20.68,20.65,20.67,122000.0,14.0218,14.0354,14.015,14.0286,122000.0
2012-04-27 11:10:00,20.66,20.68,20.65,20.65,88400.0,14.0218,14.0354,14.015,14.015,88400.0
2012-04-27 11:20:00,20.65,20.68,20.64,20.65,70600.0,14.015,14.0354,14.0082,14.015,70600.0
2012-04-27 11:30:00,20.65,20.68,20.64,20.67,88400.0,14.015,14.0354,14.0082,14.0286,88400.0
2012-04-27 11:40:00,20.66,20.68,20.61,20.61,61200.0,14.0218,14.0354,13.9879,13.9879,61200.0
2012-04-27 11:50:00,20.62,20.62,20.58,20.6,61000.0,13.9947,13.9947,13.9675,13.9811,61000.0
2012-04-27 12:00:00,20.6,20.61,20.58,20.59,58200.0,13.9811,13.9879,13.9675,13.9743,58200.0
2012-04-27 12:10:00,20.59,20.61,20.58,20.6,51800.0,13.9743,13.9879,13.9675,13.9811,51800.0
2012-04-27 12:20:00,20.6,20.61,20.59,20.6,76800.0,13.9811,13.9879,13.9743,13.9811,76800.0
2012-04-27 12:30:00,20.6,20.61,20.58,20.58,74200.0,13.9811,13.9879,13.9675,13.9675,74200.0
2012-04-27 12:40:00,20.58,20.58,20.55,20.55,52600.0,13.9675,13.9675,13.9472,13.9472,52600.0
2012-04-27 12:50:00,20.55,20.6,20.55,20.6,85400.0,13.9472,13.9811,13.9472,13.9811,85400.0
2012-04-27 13:00:00,20.6,20.61,20.59,20.59,100800.0,13.9811,13.9879,13.9743,13.9743,100800.0
2012-04-27 13:10:00,20.59,20.6,20.58,20.59,49000.0,13.9743,13.9811,13.9675,13.9743,49000.0
2012-04-27 13:20:00,20.59,20.61,20.59,20.6,62600.0,13.9743,13.9879,13.9743,13.9811,62600.0
2012-04-27 13:30:00,20.6,20.61,20.59,20.6,78200.0,13.9811,13.9879,13.9743,13.9811,78200.0
2012-04-27 13:40:00,20.61,20.61,20.6,20.6,118600.0,13.9879,13.9879,13.9811,13.9811,118600.0
2012-04-27 13:50:00,20.6,20.61,20.59,20.6,125000.0,13.9811,13.9879,13.9743,13.9811,125000.0
2012-04-27 14:00:00,20.6,20.61,20.59,20.6,215600.0,13.9811,13.9879,13.9743,13.9811,215600.0
2012-04-27 14:10:00,20.6,20.61,20.59,20.6,121600.0,13.9811,13.9879,13.9743,13.9811,121600.0
2012-04-27 14:20:00,20.6,20.62,20.59,20.59,400600.0,13.9811,13.9947,13.9743,13.9743,400600.0
2012-04-27 14:30:00,20.58,20.61,20.56,20.61,83600.0,13.9675,13.9879,13.9539,13.9879,83600.0
2012-04-27 14:40:00,20.61,20.63,20.59,20.61,75400.0,13.9879,14.0014,13.9743,13.9879,75400.0
2012-04-27 14:50:00,20.61,20.64,20.6,20.6,70800.0,13.9879,14.0082,13.9811,13.9811,70800.0
2012-04-27 15:00:00,20.6,20.65,20.6,20.64,78000.0,13.9811,14.015,13.9811,14.0082,78000.0
2012-04-27 15:10:00,20.64,20.66,20.64,20.65,69400.0,14.0082,14.0218,14.0082,14.015,69400.0
2012-04-27 15:20:00,20.65,20.68,20.65,20.67,105800.0,14.015,14.0354,14.015,14.0286,105800.0
2012-04-27 15:30:00,20.68,20.69,20.65,20.67,158200.0,14.0354,14.0422,14.015,14.0286,158200.0
2012-04-27 15:40:00,20.67,20.68,20.65,20.65,234000.0,14.0286,14.0354,14.015,14.015,234000.0
2012-04-27 15:50:00,20.65,20.66,20.63,20.64,379600.0,14.015,14.0218,14.0014,14.0082,379600.0
2012-04-30 09:30:00,20.77,21.0,20.72,20.8,360600.0,14.0965,14.2526,14.0625,14.1168,360600.0
2012-04-30 09:40:00,20.81,20.91,20.81,20.89,184400.0,14.1236,14.1915,14.1236,14.1779,184400.0
2012-04-30 09:50:00,20.89,20.96,20.86,20.93,538200.0,14.1779,14.2254,14.1575,14.2051,538200.0
2012-04-30 10:00:00,20.93,20.95,20.9,20.92,243000.0,14.2051,14.2186,14.1847,14.1983,243000.0
2012-04-30 10:10:00,20.92,20.92,20.84,20.89,406600.0,14.1983,14.1983,14.144,14.1779,406600.0
2012-04-30 10:20:00,20.89,20.9,20.78,20.78,177800.0,14.1779,14.1847,14.1033,14.1033,177800.0
2012-04-30 10:30:00,20.77,20.78,20.7,20.71,81600.0,14.0965,14.1033,14.049,14.0557,81600.0
2012-04-30 10:40:00,20.7,20.71,20.66,20.7,85400.0,14.049,14.0557,14.0218,14.049,85400.0
2012-04-30 10:50:00,20.7,20.72,20.68,20.71,77600.0,14.049,14.0625,14.0354,14.0557,77600.0
2012-04-30 11:00:00,20.71,20.8,20.7,20.79,85200.0,14.0557,14.1168,14.049,14.11,85200.0
2012-04-30 11:10:00,20.8,20.81,20.77,20.77,355800.0,14.1168,14.1236,14.0965,14.0965,355800.0
2012-04-30 11:20:00,20.77,20.78,20.75,20.77,133600.0,14.0965,14.1033,14.0829,14.0965,133600.0
2012-04-30 11:30:00,20.77,20.77,20.68,20.69,129400.0,14.0965,14.0965,14.0354,14.0422,129400.0
2012-04-30 11:40:00,20.69,20.73,20.68,20.72,59200.0,14.0422,14.0693,14.0354,14.0625,59200.0
2012-04-30 11:50:00,20.73,20.73,20.71,20.73,84000.0,14.0693,14.0693,14.0557,14.0693,84000.0
2012-04-30 12:00:00,20.73,20.77,20.73,20.75,104000.0,14.0693,14.0965,14.0693,14.0829,104000.0
2012-04-30 12:10:00,20.75,20.86,20.75,20.86,120400.0,14.0829,14.1575,14.0829,14.1575,120400.0
2012-04-30 12:20:00,20.86,20.87,20.85,20.86,141600.0,14.1575,14.1643,14.1508,14.1575,141600.0
2012-04-30 12:30:00,20.86,20.86,20.84,20.85,84600.0,14.1575,14.1575,14.144,14.1508,84600.0
2012-04-30 12:40:00,20.85,20.86,20.84,20.85,43200.0,14.1508,14.1575,14.144,14.1508,43200.0
2012-04-30 12:50:00,20.85,20.86,20.84,20.84,49800.0,14.1508,14.1575,14.144,14.144,49800.0
2012-04-30 13:00:00,20.85,20.86,20.85,20.86,92400.0,14.1508,14.1575,14.1508,14.1575,92400.0
2012-04-30 13:10:00,20.86,20.9,20.86,20.9,78400.0,14.1575,14.1847,14.1575,14.1847,78400.0
2012-04-30 13:20:00,20.9,20.9,20.87,20.88,250400.0,14.1847,14.1847,14.1643,14.1711,250400.0
2012-04-30 13:30:00,20.88,20.88,20.85,20.86,84800.0,14.1711,14.1711,14.1508,14.1575,84800.0
2012-04-30 13:40:00,20.86,20.87,20.82,20.86,82800.0,14.1575,14.1643,14.1304,14.1575,82800.0
2012-04-30 13:50:00,20.86,20.89,20.85,20.89,91400.0,14.1575,14.1779,14.1508,14.1779,91400.0
2012-04-30 14:00:00,20.89,20.89,20.83,20.83,68600.0,14.1779,14.1779,14.1372,14.1372,68600.0
2012-04-30 14:10:00,20.83,20.83,20.8,20.82,108600.0,14.1372,14.1372,14.1168,14.1304,108600.0
2012-04-30 14:20:00,20.82,20.89,20.82,20.86,130600.0,14.1304,14.1779,14.1304,14.1575,130600.0
2012-04-30 14:30:00,20.86,20.88,20.86,20.86,91600.0,14.1575,14.1711,14.1575,14.1575,91600.0
2012-04-30 14:40:00,20.86,20.89,20.86,20.88,80800.0,14.1575,14.1779,14.1575,14.1711,80800.0
2012-04-30 14:50:00,20.88,20.91,20.87,20.9,108000.0,14.1711,14.1915,14.1643,14.1847,108000.0
2012-04-30 15:00:00,20.9,20.91,20.89,20.9,158600.0,14.1847,14.1915,14.1779,14.1847,158600.0
2012-04-30 15:10:00,20.9,20.9,20.83,20.84,151000.0,14.1847,14.1847,14.1372,14.144,151000.0
2012-04-30 15:20:00,20.84,20.86,20.84,20.84,124200.0,14.144,14.1575,14.144,14.144,124200.0
2012-04-30 15:30:00,20.85,20.85,20.84,20.85,128600.0,14.1508,14.1508,14.144,14.1508,128600.0
2012-04-30 15:40:00,20.85,20.93,20.85,20.86,349600.0,14.1508,14.2051,14.1508,14.1575,349600.0
2012-04-30 15:50:00,20.86,20.89,20.8,20.81,633200.0,14.1575,14.1779,14.1168,14.1236,633200.0
2012-05-01 09:30:00,21.36,21.38,21.07,21.18,316600.0,14.4969,14.5105,14.3001,14.3747,316600.0
2012-05-01 09:40:00,21.18,21.21,21.0,21.0,514000.0,14.3747,14.3951,14.2526,14.2526,514000.0
2012-05-01 09:50:00,21.0,21.26,20.98,21.17,508400.0,14.2526,14.429,14.239,14.3679,508400.0
2012-05-01 10:00:00,21.17,21.3,21.15,21.22,448400.0,14.3679,14.4562,14.3544,14.4019,448400.0
2012-05-01 10:10:00,21.22,21.75,21.18,21.23,340600.0,14.4019,14.7616,14.3747,14.4087,340600.0
2012-05-01 10:20:00,21.24,21.32,21.16,21.3,194200.0,14.4155,14.4697,14.3612,14.4562,194200.0
2012-05-01 10:30:00,21.29,21.31,21.25,21.29,150800.0,14.4494,14.463,14.4222,14.4494,150800.0
2012-05-01 10:40:00,21.29,21.32,21.28,21.32,117800.0,14.4494,14.4697,14.4426,14.4697,117800.0
2012-05-01 10:50:00,21.32,21.43,21.31,21.43,291800.0,14.4697,14.5444,14.463,14.5444,291800.0
2012-05-01 11:00:00,21.43,21.43,21.3,21.31,241200.0,14.5444,14.5444,14.4562,14.463,241200.0
2012-05-01 11:10:00,21.31,21.34,21.24,21.25,212400.0,14.463,14.4833,14.4155,14.4222,212400.0
2012-05-01 11:20:00,21.25,21.28,21.22,21.27,73200.0,14.4222,14.4426,14.4019,14.4358,73200.0
2012-05-01 11:30:00,21.28,21.32,21.27,21.29,52400.0,14.4426,14.4697,14.4358,14.4494,52400.0
2012-05-01 11:40:00,21.28,21.36,21.27,21.36,85000.0,14.4426,14.4969,14.4358,14.4969,85000.0
2012-05-01 11:50:00,21.36,21.37,21.35,21.36,81200.0,14.4969,14.5037,14.4901,14.4969,81200.0
2012-05-01 12:00:00,21.36,21.39,21.34,21.39,67800.0,14.4969,14.5173,14.4833,14.5173,67800.0
2012-05-01 12:10:00,21.39,21.39,21.34,21.35,67000.0,14.5173,14.5173,14.4833,14.4901,67000.0
2012-05-01 12:20:00,21.35,21.38,21.34,21.37,53600.0,14.4901,14.5105,14.4833,14.5037,53600.0
2012-05-01 12:30:00,21.36,21.36,21.35,21.36,52000.0,14.4969,14.4969,14.4901,14.4969,52000.0
2012-05-01 12:40:00,21.36,21.4,21.35,21.4,60600.0,14.4969,14.524,14.4901,14.524,60600.0
2012-05-01 12:50:00,21.4,21.4,21.34,21.34,117200.0,14.524,14.524,14.4833,14.4833,117200.0
2012-05-01 13:00:00,21.34,21.34,21.26,21.26,62600.0,14.4833,14.4833,14.429,14.429,62600.0
2012-05-01 13:10:00,21.25,21.27,21.22,21.26,71400.0,14.4222,14.4358,14.4019,14.429,71400.0
2012-05-01 13:20:00,21.25,21.26,21.18,21.18,66000.0,14.4222,14.429,14.3747,14.3747,66000.0
2012-05-01 13:30:00,21.18,21.18,21.14,21.15,82000.0,14.3747,14.3747,14.3476,14.3544,82000.0
2012-05-01 13:40:00,21.15,21.16,21.13,21.14,40800.0,14.3544,14.3612,14.3408,14.3476,40800.0
2012-05-01 13:50:00,21.14,21.22,21.13,21.19,91000.0,14.3476,14.4019,14.3408,14.3815,91000.0
2012-05-01 14:00:00,21.19,21.2,21.14,21.15,94000.0,14.3815,14.3883,14.3476,14.3544,94000.0
2012-05-01 14:10:00,21.15,21.17,21.14,21.15,284600.0,14.3544,14.3679,14.3476,14.3544,284600.0
2012-05-01 14:20:00,21.15,21.16,21.09,21.12,97000.0,14.3544,14.3612,14.3136,14.334,97000.0
2012-05-01 14:30:00,21.12,21.12,21.09,21.1,105000.0,14.334,14.334,14.3136,14.3204,105000.0
2012-05-01 14:40:00,21.1,21.11,21.02,21.03,213400.0,14.3204,14.3272,14.2661,14.2729,213400.0
2012-05-01 14:50:00,21.03,21.1,21.0,21.05,243800.0,14.2729,14.3204,14.2526,14.2865,243800.0
2012-05-01 15:00:00,21.05,21.05,20.92,20.93,264400.0,14.2865,14.2865,14.1983,14.2051,264400.0
2012-05-01 15:10:00,20.93,20.95,20.86,20.89,294400.0,14.2051,14.2186,14.1575,14.1779,294400.0
2012-05-01 15:20:00,20.89,20.9,20.77,20.83,499000.0,14.1779,14.1847,14.0965,14.1372,499000.0
2012-05-01 15:30:00,20.83,20.83,20.78,20.82,333400.0,14.1372,14.1372,14.1033,14.1304,333400.0
2012-05-01 15:40:00,20.83,20.83,20.68,20.7,549400.0,14.1372,14.1372,14.0354,14.049,549400.0
2012-05-01 15:50:00,20.7,20.72,20.52,20.62,1329400.0,14.049,14.0625,13.9268,13.9947,1329400.0
2012-05-02 09:30:00,20.57,20.58,20.48,20.52,260600.0,13.9607,13.9675,13.8996,13.9268,260600.0
2012-05-02 09:40:00,20.52,20.59,20.49,20.59,185400.0,13.9268,13.9743,13.9064,13.9743,185400.0
2012-05-02 09:50:00,20.58,20.73,20.58,20.73,105800.0,13.9675,14.0693,13.9675,14.0693,105800.0
2012-05-02 10:00:00,20.73,20.8,20.65,20.79,244200.0,14.0693,14.1168,14.015,14.11,244200.0
2012-05-02 10:10:00,20.79,20.93,20.79,20.89,275200.0,14.11,14.2051,14.11,14.1779,275200.0
2012-05-02 10:20:00,20.9,20.91,20.82,20.83,148600.0,14.1847,14.1915,14.1304,14.1372,148600.0
2012-05-02 10:30:00,20.83,20.88,20.82,20.86,96600.0,14.1372,14.1711,14.1304,14.1575,96600.0
2012-05-02 10:40:00,20.86,20.91,20.83,20.84,121000.0,14.1575,14.1915,14.1372,14.144,121000.0
2012-05-02 10:50:00,20.84,20.85,20.78,20.85,96800.0,14.144,14.1508,14.1033,14.1508,96800.0
2012-05-02 11:00:00,20.85,20.88,20.84,20.85,337400.0,14.1508,14.1711,14.144,14.1508,337400.0
2012-05-02 11:10:00,20.85,20.88,20.82,20.86,93200.0,14.1508,14.1711,14.1304,14.1575,93200.0
2012-05-02 11:20:00,20.86,20.86,20.84,20.85,95400.0,14.1575,14.1575,14.144,14.1508,95400.0
2012-05-02 11:30:00,20.85,20.86,20.82,20.82,86400.0,14.1508,14.1575,14.1304,14.1304,86400.0
2012-05-02 11:40:00,20.82,20.82,20.77,20.77,61600.0,14.1304,14.1304,14.0965,14.0965,61600.0
2012-05-02 11:50:00,20.77,20.77,20.67,20.67,105800.0,14.0965,14.0965,14.0286,14.0286,105800.0
2012-05-02 12:00:00,20.67,20.74,20.67,20.74,100000.0,14.0286,14.0761,14.0286,14.0761,100000.0
2012-05-02 12:10:00,20.74,20.79,20.74,20.78,93200.0,14.0761,14.11,14.0761,14.1033,93200.0
2012-05-02 12:20:00,20.79,20.81,20.74,20.75,106800.0,14.11,14.1236,14.0761,14.0829,106800.0
2012-05-02 12:30:00,20.74,20.79,20.74,20.75,97600.0,14.0761,14.11,14.0761,14.0829,97600.0
2012-05-02 12:40:00,20.75,20.81,20.75,20.8,54200.0,14.0829,14.1236,14.0829,14.1168,54200.0
2012-05-02 12:50:00,20.8,20.8,20.78,20.78,49800.0,14.1168,14.1168,14.1033,14.1033,49800.0
2012-05-02 13:00:00,20.78,20.8,20.77,20.78,58000.0,14.1033,14.1168,14.0965,14.1033,58000.0
2012-05-02 13:10:00,20.78,20.78,20.74,20.75,85800.0,14.1033,14.1033,14.0761,14.0829,85800.0
2012-05-02 13:20:00,20.75,20.75,20.69,20.69,74600.0,14.0829,14.0829,14.0422,14.0422,74600.0
2012-05-02 13:30:00,20.68,20.75,20.68,20.74,54200.0,14.0354,14.0829,14.0354,14.0761,54200.0
2012-05-02 13:40:00,20.75,20.75,20.73,20.74,77600.0,14.0829,14.0829,14.0693,14.0761,77600.0
2012-05-02 13:50:00,20.74,20.74,20.73,20.74,91400.0,14.0761,14.0761,14.0693,14.0761,91400.0
2012-05-02 14:00:00,20.74,20.77,20.74,20.75,87200.0,14.0761,14.0965,14.0761,14.0829,87200.0
2012-05-02 14:10:00,20.75,20.77,20.74,20.76,106200.0,14.0829,14.0965,14.0761,14.0897,106200.0
2012-05-02 14:20:00,20.76,20.79,20.75,20.78,112000.0,14.0897,14.11,14.0829,14.1033,112000.0
2012-05-02 14:30:00,20.78,20.78,20.75,20.75,112800.0,14.1033,14.1033,14.0829,14.0829,112800.0
2012-05-02 14:40:00,20.75,20.78,20.75,20.76,48800.0,14.0829,14.1033,14.0829,14.0897,48800.0
2012-05-02 14:50:00,20.77,20.79,20.77,20.79,45400.0,14.0965,14.11,14.0965,14.11,45400.0
2012-05-02 15:00:00,20.78,20.79,20.73,20.73,96600.0,14.1033,14.11,14.0693,14.0693,96600.0
2012-05-02 15:10:00,20.73,20.76,20.72,20.75,93600.0,14.0693,14.0897,14.0625,14.0829,93600.0
2012-05-02 15:20:00,20.76,20.78,20.75,20.76,99200.0,14.0897,14.1033,14.0829,14.0897,99200.0
2012-05-02 15:30:00,20.76,20.78,20.75,20.78,107600.0,14.0897,14.1033,14.0829,14.1033,107600.0
2012-05-02 15:40:00,20.77,20.79,20.75,20.76,213200.0,14.0965,14.11,14.0829,14.0897,213200.0
2012-05-02 15:50:00,20.76,20.77,20.75,20.75,443400.0,14.0897,14.0965,14.0829,14.0829,443400.0
2012-05-03 09:30:00,20.74,20.75,20.64,20.66,59000.0,14.0761,14.0829,14.0082,14.0218,59000.0
2012-05-03 09:40:00,20.66,20.69,20.63,20.63,178200.0,14.0218,14.0422,14.0014,14.0014,178200.0
2012-05-03 09:50:00,20.63,20.67,20.6,20.6,86800.0,14.0014,14.0286,13.9811,13.9811,86800.0
2012-05-03 10:00:00,20.6,20.61,20.56,20.59,192200.0,13.9811,13.9879,13.9539,13.9743,192200.0
2012-05-03 10:10:00,20.59,20.63,20.57,20.6,99800.0,13.9743,14.0014,13.9607,13.9811,99800.0
2012-05-03 10:20:00,20.6,20.6,20.5,20.55,95600.0,13.9811,13.9811,13.9132,13.9472,95600.0
2012-05-03 10:30:00,20.55,20.58,20.5,20.54,84000.0,13.9472,13.9675,13.9132,13.9404,84000.0
2012-05-03 10:40:00,20.54,20.56,20.51,20.56,83000.0,13.9404,13.9539,13.92,13.9539,83000.0
2012-05-03 10:50:00,20.55,20.61,20.54,20.58,109800.0,13.9472,13.9879,13.9404,13.9675,109800.0
2012-05-03 11:00:00,20.58,20.58,20.54,20.56,90000.0,13.9675,13.9675,13.9404,13.9539,90000.0
2012-05-03 11:10:00,20.55,20.56,20.48,20.51,148000.0,13.9472,13.9539,13.8996,13.92,148000.0
2012-05-03 11:20:00,20.51,20.54,20.48,20.53,95000.0,13.92,13.9404,13.8996,13.9336,95000.0
2012-05-03 11:30:00,20.53,20.57,20.49,20.5,190000.0,13.9336,13.9607,13.9064,13.9132,190000.0
2012-05-03 11:40:00,20.5,20.5,20.45,20.46,132800.0,13.9132,13.9132,13.8793,13.8861,132800.0
2012-05-03 11:50:00,20.45,20.46,20.43,20.45,58600.0,13.8793,13.8861,13.8657,13.8793,58600.0
2012-05-03 12:00:00,20.45,20.45,20.42,20.43,74000.0,13.8793,13.8793,13.8589,13.8657,74000.0
2012-05-03 12:10:00,20.43,20.45,20.41,20.43,78200.0,13.8657,13.8793,13.8521,13.8657,78200.0
2012-05-03 12:20:00,20.43,20.45,20.39,20.4,97800.0,13.8657,13.8793,13.8386,13.8453,97800.0
2012-05-03 12:30:00,20.39,20.41,20.32,20.36,280000.0,13.8386,13.8521,13.7911,13.8182,280000.0
2012-05-03 12:40:00,20.35,20.37,20.33,20.34,67000.0,13.8114,13.825,13.7978,13.8046,67000.0
2012-05-03 12:50:00,20.34,20.35,20.33,20.35,119000.0,13.8046,13.8114,13.7978,13.8114,119000.0
2012-05-03 13:00:00,20.35,20.36,20.35,20.35,103200.0,13.8114,13.8182,13.8114,13.8114,103200.0
2012-05-03 13:10:00,20.36,20.36,20.32,20.33,103000.0,13.8182,13.8182,13.7911,13.7978,103000.0
2012-05-03 13:20:00,20.33,20.33,20.3,20.3,114600.0,13.7978,13.7978,13.7775,13.7775,114600.0
2012-05-03 13:30:00,20.3,20.3,20.17,20.18,245800.0,13.7775,13.7775,13.6892,13.696,245800.0
2012-05-03 13:40:00,20.18,20.18,20.09,20.11,238400.0,13.696,13.696,13.635,13.6485,238400.0
2012-05-03 13:50:00,20.11,20.11,20.07,20.1,235000.0,13.6485,13.6485,13.6214,13.6417,235000.0
2012-05-03 14:00:00,20.1,20.11,20.07,20.07,145600.0,13.6417,13.6485,13.6214,13.6214,145600.0
2012-05-03 14:10:00,20.07,20.09,20.07,20.09,154600.0,13.6214,13.635,13.6214,13.635,154600.0
2012-05-03 14:20:00,20.09,20.17,20.09,20.15,187800.0,13.635,13.6892,13.635,13.6757,187800.0
2012-05-03 14:30:00,20.16,20.17,20.14,20.15,178000.0,13.6825,13.6892,13.6689,13.6757,178000.0
2012-05-03 14:40:00,20.16,20.16,20.1,20.11,183400.0,13.6825,13.6825,13.6417,13.6485,183400.0
2012-05-03 14:50:00,20.11,20.13,20.11,20.12,181400.0,13.6485,13.6621,13.6485,13.6553,181400.0
2012-05-03 15:00:00,20.13,20.16,20.11,20.16,224000.0,13.6621,13.6825,13.6485,13.6825,224000.0
2012-05-03 15:10:00,20.16,20.17,20.11,20.15,166000.0,13.6825,13.6892,13.6485,13.6757,166000.0
2012-05-03 15:20:00,20.15,20.17,20.15,20.15,145000.0,13.6757,13.6892,13.6757,13.6757,145000.0
2012-05-03 15:30:00,20.15,20.17,20.13,20.13,158400.0,13.6757,13.6892,13.6621,13.6621,158400.0
2012-05-03 15:40:00,20.12,20.18,20.12,20.17,396200.0,13.6553,13.696,13.6553,13.6892,396200.0
2012-05-03 15:50:00,20.17,20.18,20.15,20.18,764000.0,13.6892,13.696,13.6757,13.696,764000.0
2012-05-04 09:30:00,20.05,20.14,20.0,20.06,211200.0,13.6078,13.6689,13.5739,13.6146,211200.0
2012-05-04 09:40:00,20.06,20.15,20.04,20.13,141800.0,13.6146,13.6757,13.601,13.6621,141800.0
2012-05-04 09:50:00,20.12,20.17,20.02,20.05,134400.0,13.6553,13.6892,13.5874,13.6078,134400.0
2012-05-04 10:00:00,20.04,20.09,19.96,19.98,154400.0,13.601,13.635,13.5467,13.5603,154400.0
2012-05-04 10:10:00,19.98,19.98,19.92,19.93,81200.0,13.5603,13.5603,13.5196,13.5264,81200.0
2012-05-04 10:20:00,19.93,19.96,19.87,19.89,226800.0,13.5264,13.5467,13.4856,13.4992,226800.0
2012-05-04 10:30:00,19.89,19.9,19.75,19.8,206200.0,13.4992,13.506,13.4042,13.4381,206200.0
2012-05-04 10:40:00,19.8,19.85,19.78,19.84,318200.0,13.4381,13.4721,13.4246,13.4653,318200.0
2012-05-04 10:50:00,19.85,19.86,19.8,19.83,91800.0,13.4721,13.4789,13.4381,13.4585,91800.0
2012-05-04 11:00:00,19.83,19.84,19.8,19.81,343200.0,13.4585,13.4653,13.4381,13.4449,343200.0
2012-05-04 11:10:00,19.81,19.82,19.79,19.8,132400.0,13.4449,13.4517,13.4313,13.4381,132400.0
2012-05-04 11:20:00,19.8,19.82,19.8,19.81,164000.0,13.4381,13.4517,13.4381,13.4449,164000.0
2012-05-04 11:30:00,19.8,19.82,19.68,19.69,113800.0,13.4381,13.4517,13.3567,13.3635,113800.0
2012-05-04 11:40:00,19.69,19.77,19.68,19.77,101000.0,13.3635,13.4178,13.3567,13.4178,101000.0
2012-05-04 11:50:00,19.77,19.81,19.74,19.76,117800.0,13.4178,13.4449,13.3974,13.411,117800.0
2012-05-04 12:00:00,19.75,19.79,19.74,19.78,91200.0,13.4042,13.4313,13.3974,13.4246,91200.0
2012-05-04 12:10:00,19.78,19.82,19.75,19.76,123000.0,13.4246,13.4517,13.4042,13.411,123000.0
2012-05-04 12:20:00,19.76,19.76,19.72,19.72,61400.0,13.411,13.411,13.3838,13.3838,61400.0
2012-05-04 12:30:00,19.72,19.74,19.7,19.73,192600.0,13.3838,13.3974,13.3703,13.3906,192600.0
2012-05-04 12:40:00,19.73,19.8,19.72,19.79,294000.0,13.3906,13.4381,13.3838,13.4313,294000.0
2012-05-04 12:50:00,19.79,19.79,19.75,19.78,69400.0,13.4313,13.4313,13.4042,13.4246,69400.0
2012-05-04 13:00:00,19.78,19.84,19.78,19.81,78000.0,13.4246,13.4653,13.4246,13.4449,78000.0
2012-05-04 13:10:00,19.81,19.83,19.78,19.79,122600.0,13.4449,13.4585,13.4246,13.4313,122600.0
2012-05-04 13:20:00,19.79,19.79,19.75,19.77,247000.0,13.4313,13.4313,13.4042,13.4178,247000.0
2012-05-04 13:30:00,19.77,19.84,19.77,19.84,96000.0,13.4178,13.4653,13.4178,13.4653,96000.0
2012-05-04 13:40:00,19.84,19.86,19.8,19.81,187000.0,13.4653,13.4789,13.4381,13.4449,187000.0
2012-05-04 13:50:00,19.81,19.89,19.81,19.89,86200.0,13.4449,13.4992,13.4449,13.4992,86200.0
2012-05-04 14:00:00,19.89,19.89,19.88,19.88,112400.0,13.4992,13.4992,13.4924,13.4924,112400.0
2012-05-04 14:10:00,19.88,19.92,19.86,19.91,169200.0,13.4924,13.5196,13.4789,13.5128,169200.0
2012-05-04 14:20:00,19.91,19.92,19.82,19.85,121200.0,13.5128,13.5196,13.4517,13.4721,121200.0
2012-05-04 14:30:00,19.85,19.86,19.79,19.79,106000.0,13.4721,13.4789,13.4313,13.4313,106000.0
2012-05-04 14:40:00,19.79,19.88,19.79,19.87,279600.0,13.4313,13.4924,13.4313,13.4856,279600.0
2012-05-04 14:50:00,19.86,19.89,19.85,19.86,153600.0,13.4789,13.4992,13.4721,13.4789,153600.0
2012-05-04 15:00:00,19.86,19.91,19.86,19.9,119600.0,13.4789,13.5128,13.4789,13.506,119600.0
2012-05-04 15:10:00,19.9,19.9,19.86,19.89,153000.0,13.506,13.506,13.4789,13.4992,153000.0
2012-05-04 15:20:00,19.89,19.89,19.85,19.86,110000.0,13.4992,13.4992,13.4721,13.4789,110000.0
2012-05-04 15:30:00,19.86,19.92,19.86,19.91,243000.0,13.4789,13.5196,13.4789,13.5128,243000.0
2012-05-04 15:40:00,19.91,19.95,19.87,19.88,227400.0,13.5128,13.5399,13.4856,13.4924,227400.0
2012-05-04 15:50:00,19.88,19.89,19.86,19.86,501800.0,13.4924,13.4992,13.4789,13.4789,501800.0
2012-05-07 09:30:00,19.72,19.84,19.64,19.83,305200.0,13.3838,13.4653,13.3295,13.4585,305200.0
2012-05-07 09:40:00,19.84,19.88,19.83,19.83,178800.0,13.4653,13.4924,13.4585,13.4585,178800.0
2012-05-07 09:50:00,19.83,19.86,19.75,19.77,224600.0,13.4585,13.4789,13.4042,13.4178,224600.0
2012-05-07 10:00:00,19.77,19.8,19.74,19.75,264800.0,13.4178,13.4381,13.3974,13.4042,264800.0
2012-05-07 10:10:00,19.75,19.79,19.74,19.79,442800.0,13.4042,13.4313,13.3974,13.4313,442800.0
2012-05-07 10:20:00,19.79,19.86,19.77,19.82,270000.0,13.4313,13.4789,13.4178,13.4517,270000.0
2012-05-07 10:30:00,19.82,19.82,19.75,19.75,132200.0,13.4517,13.4517,13.4042,13.4042,132200.0
2012-05-07 10:40:00,19.75,19.81,19.75,19.8,228400.0,13.4042,13.4449,13.4042,13.4381,228400.0
2012-05-07 10:50:00,19.8,19.82,19.77,19.78,146000.0,13.4381,13.4517,13.4178,13.4246,146000.0
2012-05-07 11:00:00,19.78,19.82,19.77,19.8,105600.0,13.4246,13.4517,13.4178,13.4381,105600.0
2012-05-07 11:10:00,19.8,19.82,19.79,19.82,124000.0,13.4381,13.4517,13.4313,13.4517,124000.0
2012-05-07 11:20:00,19.81,19.83,19.77,19.77,103600.0,13.4449,13.4585,13.4178,13.4178,103600.0
2012-05-07 11:30:00,19.77,19.83,19.77,19.82,128200.0,13.4178,13.4585,13.4178,13.4517,128200.0
2012-05-07 11:40:00,19.82,19.84,19.81,19.82,77800.0,13.4517,13.4653,13.4449,13.4517,77800.0
2012-05-07 11:50:00,19.83,19.89,19.83,19.88,137000.0,13.4585,13.4992,13.4585,13.4924,137000.0
2012-05-07 12:00:00,19.88,19.92,19.88,19.89,142800.0,13.4924,13.5196,13.4924,13.4992,142800.0
2012-05-07 12:10:00,19.9,19.91,19.86,19.86,126600.0,13.506,13.5128,13.4789,13.4789,126600.0
2012-05-07 12:20:00,19.86,19.92,19.86,19.89,216600.0,13.4789,13.5196,13.4789,13.4992,216600.0
2012-05-07 12:30:00,19.89,19.98,19.89,19.91,255000.0,13.4992,13.5603,13.4992,13.5128,255000.0
2012-05-07 12:40:00,19.9,19.95,19.89,19.9,175200.0,13.506,13.5399,13.4992,13.506,175200.0
2012-05-07 12:50:00,19.9,19.9,19.87,19.89,108200.0,13.506,13.506,13.4856,13.4992,108200.0
2012-05-07 13:00:00,19.89,19.91,19.89,19.91,79600.0,13.4992,13.5128,13.4992,13.5128,79600.0
2012-05-07 13:10:00,19.91,19.91,19.86,19.88,178200.0,13.5128,13.5128,13.4789,13.4924,178200.0
2012-05-07 13:20:00,19.88,19.93,19.86,19.9,300200.0,13.4924,13.5264,13.4789,13.506,300200.0
2012-05-07 13:30:00,19.9,19.93,19.88,19.88,151600.0,13.506,13.5264,13.4924,13.4924,151600.0
2012-05-07 13:40:00,19.88,19.91,19.87,19.9,143400.0,13.4924,13.5128,13.4856,13.506,143400.0
2012-05-07 13:50:00,19.9,19.91,19.84,19.87,158800.0,13.506,13.5128,13.4653,13.4856,158800.0
2012-05-07 14:00:00,19.86,19.91,19.86,19.89,154400.0,13.4789,13.5128,13.4789,13.4992,154400.0
2012-05-07 14:10:00,19.89,19.92,19.86,19.89,146600.0,13.4992,13.5196,13.4789,13.4992,146600.0
2012-05-07 14:20:00,19.89,19.89,19.84,19.85,130600.0,13.4992,13.4992,13.4653,13.4721,130600.0
2012-05-07 14:30:00,19.85,19.87,19.84,19.85,105600.0,13.4721,13.4856,13.4653,13.4721,105600.0
2012-05-07 14:40:00,19.85,19.86,19.83,19.84,87800.0,13.4721,13.4789,13.4585,13.4653,87800.0
2012-05-07 14:50:00,19.84,19.86,19.84,19.86,100800.0,13.4653,13.4789,13.4653,13.4789,100800.0
2012-05-07 15:00:00,19.86,19.87,19.8,19.8,123200.0,13.4789,13.4856,13.4381,13.4381,123200.0
2012-05-07 15:10:00,19.8,19.84,19.8,19.83,100600.0,13.4381,13.4653,13.4381,13.4585,100600.0
2012-05-07 15:20:00,19.83,19.83,19.81,19.81,149000.0,13.4585,13.4585,13.4449,13.4449,149000.0
2012-05-07 15:30:00,19.82,19.84,19.81,19.84,182600.0,13.4517,13.4653,13.4449,13.4653,182600.0
2012-05-07 15:40:00,19.84,19.85,19.82,19.84,214600.0,13.4653,13.4721,13.4517,13.4653,214600.0
2012-05-07 15:50:00,19.84,19.84,19.81,19.84,530400.0,13.4653,13.4653,13.4449,13.4653,530400.0
2012-05-08 09:30:00,19.8,19.8,19.59,19.6,661600.0,13.4381,13.4381,13.2956,13.3024,661600.0
2012-05-08 09:40:00,19.6,19.63,19.58,19.61,85800.0,13.3024,13.3228,13.2888,13.3092,85800.0
2012-05-08 09:50:00,19.61,19.61,19.55,19.56,107800.0,13.3092,13.3092,13.2685,13.2752,107800.0
2012-05-08 10:00:00,19.54,19.58,19.48,19.5,151000.0,13.2617,13.2888,13.221,13.2345,151000.0
2012-05-08 10:10:00,19.49,19.5,19.39,19.45,117400.0,13.2277,13.2345,13.1599,13.2006,117400.0
2012-05-08 10:20:00,19.46,19.49,19.43,19.48,145800.0,13.2074,13.2277,13.187,13.221,145800.0
2012-05-08 10:30:00,19.47,19.49,19.42,19.46,126200.0,13.2142,13.2277,13.1802,13.2074,126200.0
2012-05-08 10:40:00,19.47,19.48,19.38,19.41,143200.0,13.2142,13.221,13.1531,13.1734,143200.0
2012-05-08 10:50:00,19.41,19.41,19.27,19.28,144600.0,13.1734,13.1734,13.0784,13.0852,144600.0
2012-05-08 11:00:00,19.28,19.32,19.25,19.25,121600.0,13.0852,13.1124,13.0649,13.0649,121600.0
2012-05-08 11:10:00,19.25,19.27,19.18,19.2,124400.0,13.0649,13.0784,13.0173,13.0309,124400.0
2012-05-08 11:20:00,19.21,19.26,19.18,19.21,165400.0,13.0377,13.0716,13.0173,13.0377,165400.0
2012-05-08 11:30:00,19.21,19.29,19.16,19.25,115800.0,13.0377,13.092,13.0038,13.0649,115800.0
2012-05-08 11:40:00,19.25,19.27,19.18,19.22,88200.0,13.0649,13.0784,13.0173,13.0445,88200.0
2012-05-08 11:50:00,19.23,19.33,19.23,19.3,95600.0,13.0513,13.1191,13.0513,13.0988,95600.0
2012-05-08 12:00:00,19.3,19.32,19.2,19.2,79600.0,13.0988,13.1124,13.0309,13.0309,79600.0
2012-05-08 12:10:00,19.2,19.22,19.17,19.17,138000.0,13.0309,13.0445,13.0106,13.0106,138000.0
2012-05-08 12:20:00,19.16,19.18,19.1,19.15,97800.0,13.0038,13.0173,12.963,12.997,97800.0
2012-05-08 12:30:00,19.15,19.17,19.12,19.16,76000.0,12.997,13.0106,12.9766,13.0038,76000.0
2012-05-08 12:40:00,19.16,19.18,19.14,19.14,41200.0,13.0038,13.0173,12.9902,12.9902,41200.0
2012-05-08 12:50:00,19.13,19.18,19.13,19.13,185600.0,12.9834,13.0173,12.9834,12.9834,185600.0
2012-05-08 13:00:00,19.14,19.18,19.12,19.18,69000.0,12.9902,13.0173,12.9766,13.0173,69000.0
2012-05-08 13:10:00,19.17,19.18,19.14,19.16,99600.0,13.0106,13.0173,12.9902,13.0038,99600.0
2012-05-08 13:20:00,19.15,19.18,19.15,19.17,156400.0,12.997,13.0173,12.997,13.0106,156400.0
2012-05-08 13:30:00,19.18,19.18,19.14,19.15,251000.0,13.0173,13.0173,12.9902,12.997,251000.0
2012-05-08 13:40:00,19.15,19.16,19.13,19.13,160600.0,12.997,13.0038,12.9834,12.9834,160600.0
2012-05-08 13:50:00,19.14,19.15,19.1,19.15,85200.0,12.9902,12.997,12.963,12.997,85200.0
2012-05-08 14:00:00,19.15,19.17,19.13,19.15,92200.0,12.997,13.0106,12.9834,12.997,92200.0
2012-05-08 14:10:00,19.15,19.16,19.13,19.15,86400.0,12.997,13.0038,12.9834,12.997,86400.0
2012-05-08 14:20:00,19.15,19.18,19.15,19.18,140800.0,12.997,13.0173,12.997,13.0173,140800.0
2012-05-08 14:30:00,19.18,19.21,19.16,19.2,458000.0,13.0173,13.0377,13.0038,13.0309,458000.0
2012-05-08 14:40:00,19.21,19.23,19.2,19.21,256200.0,13.0377,13.0513,13.0309,13.0377,256200.0
2012-05-08 14:50:00,19.21,19.21,19.18,19.18,234200.0,13.0377,13.0377,13.0173,13.0173,234200.0
2012-05-08 15:00:00,19.18,19.24,19.17,19.23,272000.0,13.0173,13.0581,13.0106,13.0513,272000.0
2012-05-08 15:10:00,19.23,19.27,19.23,19.27,342800.0,13.0513,13.0784,13.0513,13.0784,342800.0
2012-05-08 15:20:00,19.26,19.3,19.23,19.29,376600.0,13.0716,13.0988,13.0513,13.092,376600.0
2012-05-08 15:30:00,19.29,19.31,19.24,19.3,300200.0,13.092,13.1056,13.0581,13.0988,300200.0
2012-05-08 15:40:00,19.3,19.32,19.25,19.25,393800.0,13.0988,13.1124,13.0649,13.0649,393800.0
2012-05-08 15:50:00,19.25,19.3,19.25,19.27,661600.0,13.0649,13.0988,13.0649,13.0784,661600.0
2012-05-09 09:30:00,19.0,19.08,18.97,19.06,190600.0,12.8952,12.9495,12.8748,12.9359,190600.0
2012-05-09 09:40:00,19.06,19.15,19.04,19.04,148200.0,12.9359,12.997,12.9223,12.9223,148200.0
2012-05-09 09:50:00,19.06,19.08,19.03,19.06,58200.0,12.9359,12.9495,12.9155,12.9359,58200.0
2012-05-09 10:00:00,19.06,19.14,19.06,19.11,219800.0,12.9359,12.9902,12.9359,12.9698,219800.0
2012-05-09 10:10:00,19.1,19.13,19.04,19.08,116600.0,12.963,12.9834,12.9223,12.9495,116600.0
2012-05-09 10:20:00,19.07,19.1,19.02,19.02,91000.0,12.9427,12.963,12.9088,12.9088,91000.0
2012-05-09 10:30:00,19.03,19.18,19.02,19.16,319000.0,12.9155,13.0173,12.9088,13.0038,319000.0
2012-05-09 10:40:00,19.16,19.31,19.16,19.24,156400.0,13.0038,13.1056,13.0038,13.0581,156400.0
2012-05-09 10:50:00,19.23,19.25,19.18,19.18,74200.0,13.0513,13.0649,13.0173,13.0173,74200.0
2012-05-09 11:00:00,19.18,19.2,19.11,19.13,215400.0,13.0173,13.0309,12.9698,12.9834,215400.0
2012-05-09 11:10:00,19.13,19.22,19.13,19.2,142800.0,12.9834,13.0445,12.9834,13.0309,142800.0
2012-05-09 11:20:00,19.2,19.24,19.15,19.15,144400.0,13.0309,13.0581,12.997,12.997,144400.0
2012-05-09 11:30:00,19.15,19.23,19.13,19.22,186600.0,12.997,13.0513,12.9834,13.0445,186600.0
2012-05-09 11:40:00,19.22,19.23,19.2,19.22,82000.0,13.0445,13.0513,13.0309,13.0445,82000.0
2012-05-09 11:50:00,19.22,19.25,19.18,19.19,101200.0,13.0445,13.0649,13.0173,13.0241,101200.0
2012-05-09 12:00:00,19.18,19.18,19.11,19.11,105400.0,13.0173,13.0173,12.9698,12.9698,105400.0
2012-05-09 12:10:00,19.11,19.15,19.11,19.15,109800.0,12.9698,12.997,12.9698,12.997,109800.0
2012-05-09 12:20:00,19.15,19.16,19.1,19.11,97000.0,12.997,13.0038,12.963,12.9698,97000.0
2012-05-09 12:30:00,19.11,19.11,19.06,19.06,79000.0,12.9698,12.9698,12.9359,12.9359,79000.0
2012-05-09 12:40:00,19.06,19.08,19.04,19.06,125400.0,12.9359,12.9495,12.9223,12.9359,125400.0
2012-05-09 12:50:00,19.06,19.08,19.01,19.06,117600.0,12.9359,12.9495,12.902,12.9359,117600.0
2012-05-09 13:00:00,19.06,19.14,19.06,19.06,110600.0,12.9359,12.9902,12.9359,12.9359,110600.0
2012-05-09 13:10:00,19.07,19.13,19.03,19.11,137400.0,12.9427,12.9834,12.9155,12.9698,137400.0
2012-05-09 13:20:00,19.1,19.22,19.1,19.16,161200.0,12.963,13.0445,12.963,13.0038,161200.0
2012-05-09 13:30:00,19.17,19.24,19.1,19.11,254000.0,13.0106,13.0581,12.963,12.9698,254000.0
2012-05-09 13:40:00,19.11,19.2,19.11,19.13,92400.0,12.9698,13.0309,12.9698,12.9834,92400.0
2012-05-09 13:50:00,19.13,19.18,19.13,19.14,139400.0,12.9834,13.0173,12.9834,12.9902,139400.0
2012-05-09 14:00:00,19.15,19.18,19.14,19.16,98400.0,12.997,13.0173,12.9902,13.0038,98400.0
2012-05-09 14:10:00,19.17,19.18,19.08,19.08,173600.0,13.0106,13.0173,12.9495,12.9495,173600.0
2012-05-09 14:20:00,19.08,19.16,19.08,19.13,158600.0,12.9495,13.0038,12.9495,12.9834,158600.0
2012-05-09 14:30:00,19.13,19.14,19.07,19.08,170200.0,12.9834,12.9902,12.9427,12.9495,170200.0
2012-05-09 14:40:00,19.09,19.11,19.08,19.08,119200.0,12.9563,12.9698,12.9495,12.9495,119200.0
2012-05-09 14:50:00,19.08,19.11,19.05,19.06,102200.0,12.9495,12.9698,12.9291,12.9359,102200.0
2012-05-09 15:00:00,19.06,19.06,19.03,19.04,140600.0,12.9359,12.9359,12.9155,12.9223,140600.0
2012-05-09 15:10:00,19.04,19.07,19.0,19.04,234000.0,12.9223,12.9427,12.8952,12.9223,234000.0
2012-05-09 15:20:00,19.05,19.09,19.04,19.05,225000.0,12.9291,12.9563,12.9223,12.9291,225000.0
2012-05-09 15:30:00,19.05,19.1,19.05,19.08,279800.0,12.9291,12.963,12.9291,12.9495,279800.0
2012-05-09 15:40:00,19.08,19.13,19.06,19.12,609200.0,12.9495,12.9834,12.9359,12.9766,609200.0
2012-05-09 15:50:00,19.12,19.13,19.1,19.1,614800.0,12.9766,12.9834,12.963,12.963,614800.0
2012-05-10 09:30:00,19.09,19.38,19.0,19.27,322000.0,12.9563,13.1531,12.8952,13.0784,322000.0
2012-05-10 09:40:00,19.27,19.36,19.26,19.31,128000.0,13.0784,13.1395,13.0716,13.1056,128000.0
2012-05-10 09:50:00,19.32,19.41,19.3,19.33,221400.0,13.1124,13.1734,13.0988,13.1191,221400.0
2012-05-10 10:00:00,19.32,19.48,19.31,19.47,125400.0,13.1124,13.221,13.1056,13.2142,125400.0
2012-05-10 10:10:00,19.48,19.5,19.43,19.45,223200.0,13.221,13.2345,13.187,13.2006,223200.0
2012-05-10 10:20:00,19.45,19.46,19.32,19.34,186600.0,13.2006,13.2074,13.1124,13.1259,186600.0
2012-05-10 10:30:00,19.34,19.36,19.31,19.32,169400.0,13.1259,13.1395,13.1056,13.1124,169400.0
2012-05-10 10:40:00,19.31,19.35,19.28,19.3,174600.0,13.1056,13.1327,13.0852,13.0988,174600.0
2012-05-10 10:50:00,19.3,19.32,19.21,19.26,180000.0,13.0988,13.1124,13.0377,13.0716,180000.0
2012-05-10 11:00:00,19.27,19.34,19.25,19.32,141400.0,13.0784,13.1259,13.0649,13.1124,141400.0
2012-05-10 11:10:00,19.31,19.42,19.31,19.39,115000.0,13.1056,13.1802,13.1056,13.1599,115000.0
2012-05-10 11:20:00,19.39,19.42,19.37,19.4,173600.0,13.1599,13.1802,13.1463,13.1667,173600.0
2012-05-10 11:30:00,19.4,19.4,19.34,19.35,280000.0,13.1667,13.1667,13.1259,13.1327,280000.0
2012-05-10 11:40:00,19.35,19.35,19.3,19.32,74200.0,13.1327,13.1327,13.0988,13.1124,74200.0
2012-05-10 11:50:00,19.33,19.36,19.32,19.36,86200.0,13.1191,13.1395,13.1124,13.1395,86200.0
2012-05-10 12:00:00,19.36,19.36,19.31,19.35,105400.0,13.1395,13.1395,13.1056,13.1327,105400.0
2012-05-10 12:10:00,19.35,19.4,19.34,19.37,158000.0,13.1327,13.1667,13.1259,13.1463,158000.0
2012-05-10 12:20:00,19.38,19.39,19.33,19.38,128800.0,13.1531,13.1599,13.1191,13.1531,128800.0
2012-05-10 12:30:00,19.37,19.39,19.34,19.35,150200.0,13.1463,13.1599,13.1259,13.1327,150200.0
2012-05-10 12:40:00,19.35,19.35,19.31,19.31,157600.0,13.1327,13.1327,13.1056,13.1056,157600.0
2012-05-10 12:50:00,19.31,19.35,19.31,19.33,70800.0,13.1056,13.1327,13.1056,13.1191,70800.0
2012-05-10 13:00:00,19.33,19.35,19.31,19.33,98200.0,13.1191,13.1327,13.1056,13.1191,98200.0
2012-05-10 13:10:00,19.33,19.36,19.32,19.34,112600.0,13.1191,13.1395,13.1124,13.1259,112600.0
2012-05-10 13:20:00,19.34,19.36,19.31,19.34,102600.0,13.1259,13.1395,13.1056,13.1259,102600.0
2012-05-10 13:30:00,19.34,19.36,19.33,19.34,83200.0,13.1259,13.1395,13.1191,13.1259,83200.0
2012-05-10 13:40:00,19.34,19.34,19.3,19.3,97400.0,13.1259,13.1259,13.0988,13.0988,97400.0
2012-05-10 13:50:00,19.3,19.33,19.21,19.22,90200.0,13.0988,13.1191,13.0377,13.0445,90200.0
2012-05-10 14:00:00,19.23,19.25,19.23,19.23,69200.0,13.0513,13.0649,13.0513,13.0513,69200.0
2012-05-10 14:10:00,19.23,19.26,19.23,19.25,93600.0,13.0513,13.0716,13.0513,13.0649,93600.0
2012-05-10 14:20:00,19.25,19.25,19.23,19.24,86400.0,13.0649,13.0649,13.0513,13.0581,86400.0
2012-05-10 14:30:00,19.23,19.23,19.18,19.2,61000.0,13.0513,13.0513,13.0173,13.0309,61000.0
2012-05-10 14:40:00,19.2,19.21,19.16,19.16,58200.0,13.0309,13.0377,13.0038,13.0038,58200.0
2012-05-10 14:50:00,19.16,19.16,19.11,19.11,130000.0,13.0038,13.0038,12.9698,12.9698,130000.0
2012-05-10 15:00:00,19.11,19.16,19.11,19.14,96400.0,12.9698,13.0038,12.9698,12.9902,96400.0
2012-05-10 15:10:00,19.14,19.14,19.11,19.11,84800.0,12.9902,12.9902,12.9698,12.9698,84800.0
2012-05-10 15:20:00,19.11,19.13,19.09,19.09,127800.0,12.9698,12.9834,12.9563,12.9563,127800.0
2012-05-10 15:30:00,19.09,19.11,19.06,19.11,148400.0,12.9563,12.9698,12.9359,12.9698,148400.0
2012-05-10 15:40:00,19.11,19.12,19.08,19.08,271600.0,12.9698,12.9766,12.9495,12.9495,271600.0
2012-05-10 15:50:00,19.08,19.1,19.05,19.1,497600.0,12.9495,12.963,12.9291,12.963,497600.0
2012-05-11 09:30:00,19.02,19.03,18.81,18.82,289800.0,12.9088,12.9155,12.7662,12.773,289800.0
2012-05-11 09:40:00,18.84,18.89,18.82,18.86,223000.0,12.7866,12.8205,12.773,12.8002,223000.0
2012-05-11 09:50:00,18.86,18.88,18.73,18.75,313800.0,12.8002,12.8137,12.7119,12.7255,313800.0
2012-05-11 10:00:00,18.76,18.89,18.76,18.79,383000.0,12.7323,12.8205,12.7323,12.7527,383000.0
2012-05-11 10:10:00,18.79,18.9,18.79,18.85,544200.0,12.7527,12.8273,12.7527,12.7934,544200.0
2012-05-11 10:20:00,18.85,18.86,18.82,18.82,324200.0,12.7934,12.8002,12.773,12.773,324200.0
2012-05-11 10:30:00,18.82,18.92,18.81,18.88,428600.0,12.773,12.8409,12.7662,12.8137,428600.0
2012-05-11 10:40:00,18.88,18.9,18.77,18.84,204200.0,12.8137,12.8273,12.7391,12.7866,204200.0
2012-05-11 10:50:00,18.84,18.87,18.8,18.85,124200.0,12.7866,12.8069,12.7594,12.7934,124200.0
2012-05-11 11:00:00,18.85,18.87,18.8,18.85,162400.0,12.7934,12.8069,12.7594,12.7934,162400.0
2012-05-11 11:10:00,18.85,18.86,18.81,18.83,151600.0,12.7934,12.8002,12.7662,12.7798,151600.0
2012-05-11 11:20:00,18.83,18.86,18.83,18.85,85200.0,12.7798,12.8002,12.7798,12.7934,85200.0
2012-05-11 11:30:00,18.84,18.86,18.81,18.81,244200.0,12.7866,12.8002,12.7662,12.7662,244200.0
2012-05-11 11:40:00,18.82,18.89,18.78,18.85,192200.0,12.773,12.8205,12.7459,12.7934,192200.0
2012-05-11 11:50:00,18.85,18.86,18.82,18.83,68800.0,12.7934,12.8002,12.773,12.7798,68800.0
2012-05-11 12:00:00,18.83,18.87,18.83,18.84,72800.0,12.7798,12.8069,12.7798,12.7866,72800.0
2012-05-11 12:10:00,18.85,18.85,18.82,18.82,52400.0,12.7934,12.7934,12.773,12.773,52400.0
2012-05-11 12:20:00,18.82,18.82,18.8,18.8,47800.0,12.773,12.773,12.7594,12.7594,47800.0
2012-05-11 12:30:00,18.78,18.81,18.77,18.77,91800.0,12.7459,12.7662,12.7391,12.7391,91800.0
2012-05-11 12:40:00,18.77,18.78,18.75,18.75,67000.0,12.7391,12.7459,12.7255,12.7255,67000.0
2012-05-11 12:50:00,18.75,18.75,18.73,18.74,69600.0,12.7255,12.7255,12.7119,12.7187,69600.0
2012-05-11 13:00:00,18.74,18.74,18.7,18.7,79400.0,12.7187,12.7187,12.6916,12.6916,79400.0
2012-05-11 13:10:00,18.7,18.71,18.69,18.7,89400.0,12.6916,12.6984,12.6848,12.6916,89400.0
2012-05-11 13:20:00,18.7,18.71,18.66,18.7,67200.0,12.6916,12.6984,12.6644,12.6916,67200.0
2012-05-11 13:30:00,18.7,18.73,18.69,18.69,98600.0,12.6916,12.7119,12.6848,12.6848,98600.0
2012-05-11 13:40:00,18.69,18.69,18.63,18.66,300600.0,12.6848,12.6848,12.6441,12.6644,300600.0
2012-05-11 13:50:00,18.66,18.8,18.65,18.78,196200.0,12.6644,12.7594,12.6576,12.7459,196200.0
2012-05-11 14:00:00,18.78,18.79,18.75,18.78,121600.0,12.7459,12.7527,12.7255,12.7459,121600.0
2012-05-11 14:10:00,18.79,18.86,18.79,18.85,153400.0,12.7527,12.8002,12.7527,12.7934,153400.0
2012-05-11 14:20:00,18.85,18.85,18.76,18.78,120600.0,12.7934,12.7934,12.7323,12.7459,120600.0
2012-05-11 14:30:00,18.78,18.82,18.71,18.71,182800.0,12.7459,12.773,12.6984,12.6984,182800.0
2012-05-11 14:40:00,18.71,18.73,18.68,18.7,157600.0,12.6984,12.7119,12.678,12.6916,157600.0
2012-05-11 14:50:00,18.7,18.7,18.64,18.67,114600.0,12.6916,12.6916,12.6508,12.6712,114600.0
2012-05-11 15:00:00,18.67,18.68,18.63,18.64,164200.0,12.6712,12.678,12.6441,12.6508,164200.0
2012-05-11 15:10:00,18.64,18.71,18.64,18.71,168800.0,12.6508,12.6984,12.6508,12.6984,168800.0
2012-05-11 15:20:00,18.71,18.74,18.67,18.73,214000.0,12.6984,12.7187,12.6712,12.7119,214000.0
2012-05-11 15:30:00,18.73,18.73,18.62,18.62,207400.0,12.7119,12.7119,12.6373,12.6373,207400.0
2012-05-11 15:40:00,18.63,18.64,18.57,18.61,274400.0,12.6441,12.6508,12.6033,12.6305,274400.0
2012-05-11 15:50:00,18.61,18.63,18.58,18.6,423800.0,12.6305,12.6441,12.6101,12.6237,423800.0
2012-05-14 09:30:00,18.37,18.38,18.08,18.1,306400.0,12.5546,12.5615,12.3564,12.3701,306400.0
2012-05-14 09:40:00,18.1,18.14,18.0,18.03,305000.0,12.3701,12.3974,12.3017,12.3223,305000.0
2012-05-14 09:50:00,18.04,18.13,18.03,18.1,260400.0,12.3291,12.3906,12.3223,12.3701,260400.0
2012-05-14 10:00:00,18.1,18.12,18.06,18.06,150600.0,12.3701,12.3838,12.3428,12.3428,150600.0
2012-05-14 10:10:00,18.06,18.07,17.97,18.0,361800.0,12.3428,12.3496,12.2812,12.3017,361800.0
2012-05-14 10:20:00,18.0,18.08,18.0,18.08,154400.0,12.3017,12.3564,12.3017,12.3564,154400.0
2012-05-14 10:30:00,18.08,18.13,18.05,18.06,146200.0,12.3564,12.3906,12.3359,12.3428,146200.0
2012-05-14 10:40:00,18.06,18.11,18.05,18.07,375800.0,12.3428,12.3769,12.3359,12.3496,375800.0
2012-05-14 10:50:00,18.07,18.13,18.06,18.06,168600.0,12.3496,12.3906,12.3428,12.3428,168600.0
2012-05-14 11:00:00,18.07,18.1,18.02,18.06,119000.0,12.3496,12.3701,12.3154,12.3428,119000.0
2012-05-14 11:10:00,18.06,18.08,18.03,18.06,113200.0,12.3428,12.3564,12.3223,12.3428,113200.0
2012-05-14 11:20:00,18.06,18.15,18.06,18.09,240600.0,12.3428,12.4043,12.3428,12.3633,240600.0
2012-05-14 11:30:00,18.09,18.14,18.09,18.1,94600.0,12.3633,12.3974,12.3633,12.3701,94600.0
2012-05-14 11:40:00,18.1,18.1,18.08,18.09,100000.0,12.3701,12.3701,12.3564,12.3633,100000.0
2012-05-14 11:50:00,18.09,18.1,18.07,18.07,132600.0,12.3633,12.3701,12.3496,12.3496,132600.0
2012-05-14 12:00:00,18.07,18.1,18.07,18.08,147600.0,12.3496,12.3701,12.3496,12.3564,147600.0
2012-05-14 12:10:00,18.08,18.12,18.08,18.11,148200.0,12.3564,12.3838,12.3564,12.3769,148200.0
2012-05-14 12:20:00,18.11,18.15,18.11,18.12,105600.0,12.3769,12.4043,12.3769,12.3838,105600.0
2012-05-14 12:30:00,18.13,18.14,18.07,18.07,102200.0,12.3906,12.3974,12.3496,12.3496,102200.0
2012-05-14 12:40:00,18.08,18.08,18.04,18.07,71000.0,12.3564,12.3564,12.3291,12.3496,71000.0
2012-05-14 12:50:00,18.07,18.08,18.06,18.08,53800.0,12.3496,12.3564,12.3428,12.3564,53800.0
2012-05-14 13:00:00,18.08,18.11,18.08,18.1,78200.0,12.3564,12.3769,12.3564,12.3701,78200.0
2012-05-14 13:10:00,18.1,18.1,18.03,18.03,71000.0,12.3701,12.3701,12.3223,12.3223,71000.0
2012-05-14 13:20:00,18.04,18.05,18.02,18.03,69600.0,12.3291,12.3359,12.3154,12.3223,69600.0
2012-05-14 13:30:00,18.04,18.1,18.03,18.1,111800.0,12.3291,12.3701,12.3223,12.3701,111800.0
2012-05-14 13:40:00,18.1,18.11,18.06,18.07,84000.0,12.3701,12.3769,12.3428,12.3496,84000.0
2012-05-14 13:50:00,18.07,18.15,18.07,18.07,161200.0,12.3496,12.4043,12.3496,12.3496,161200.0
2012-05-14 14:00:00,18.07,18.11,18.07,18.11,93200.0,12.3496,12.3769,12.3496,12.3769,93200.0
2012-05-14 14:10:00,18.11,18.11,18.02,18.03,130200.0,12.3769,12.3769,12.3154,12.3223,130200.0
2012-05-14 14:20:00,18.03,18.07,18.03,18.07,71600.0,12.3223,12.3496,12.3223,12.3496,71600.0
2012-05-14 14:30:00,18.07,18.1,18.07,18.08,113000.0,12.3496,12.3701,12.3496,12.3564,113000.0
2012-05-14 14:40:00,18.07,18.08,18.02,18.02,109800.0,12.3496,12.3564,12.3154,12.3154,109800.0
2012-05-14 14:50:00,18.02,18.05,18.01,18.02,103600.0,12.3154,12.3359,12.3086,12.3154,103600.0
2012-05-14 15:00:00,18.02,18.03,17.98,18.02,369400.0,12.3154,12.3223,12.2881,12.3154,369400.0
2012-05-14 15:10:00,18.01,18.04,17.99,17.99,282400.0,12.3086,12.3291,12.2949,12.2949,282400.0
2012-05-14 15:20:00,18.0,18.01,17.98,17.98,324000.0,12.3017,12.3086,12.2881,12.2881,324000.0
2012-05-14 15:30:00,17.99,17.99,17.85,17.85,620800.0,12.2949,12.2949,12.1992,12.1992,620800.0
2012-05-14 15:40:00,17.86,17.96,17.85,17.93,500800.0,12.2061,12.2744,12.1992,12.2539,500800.0
2012-05-14 15:50:00,17.93,17.95,17.9,17.92,796000.0,12.2539,12.2676,12.2334,12.2471,796000.0
2012-05-15 09:30:00,17.93,18.05,17.86,17.96,224600.0,12.2539,12.3359,12.2061,12.2744,224600.0
2012-05-15 09:40:00,17.94,18.04,17.92,18.04,132800.0,12.2607,12.3291,12.2471,12.3291,132800.0
2012-05-15 09:50:00,18.04,18.1,17.98,18.0,158600.0,12.3291,12.3701,12.2881,12.3017,158600.0
2012-05-15 10:00:00,18.0,18.02,17.93,17.96,112600.0,12.3017,12.3154,12.2539,12.2744,112600.0
2012-05-15 10:10:00,17.96,17.97,17.89,17.91,181200.0,12.2744,12.2812,12.2266,12.2402,181200.0
2012-05-15 10:20:00,17.92,18.0,17.92,17.98,138400.0,12.2471,12.3017,12.2471,12.2881,138400.0
2012-05-15 10:30:00,17.97,17.98,17.95,17.96,100000.0,12.2812,12.2881,12.2676,12.2744,100000.0
2012-05-15 10:40:00,17.95,17.99,17.93,17.96,137800.0,12.2676,12.2949,12.2539,12.2744,137800.0
2012-05-15 10:50:00,17.95,17.97,17.91,17.93,53600.0,12.2676,12.2812,12.2402,12.2539,53600.0
2012-05-15 11:00:00,17.93,17.95,17.84,17.85,241800.0,12.2539,12.2676,12.1924,12.1992,241800.0
2012-05-15 11:10:00,17.84,17.91,17.8,17.91,118800.0,12.1924,12.2402,12.1651,12.2402,118800.0
2012-05-15 11:20:00,17.92,17.95,17.9,17.92,75600.0,12.2471,12.2676,12.2334,12.2471,75600.0
2012-05-15 11:30:00,17.92,17.99,17.9,17.99,187200.0,12.2471,12.2949,12.2334,12.2949,187200.0
2012-05-15 11:40:00,17.99,17.99,17.93,17.96,157400.0,12.2949,12.2949,12.2539,12.2744,157400.0
2012-05-15 11:50:00,17.96,17.96,17.89,17.9,167200.0,12.2744,12.2744,12.2266,12.2334,167200.0
2012-05-15 12:00:00,17.91,17.92,17.86,17.9,134600.0,12.2402,12.2471,12.2061,12.2334,134600.0
2012-05-15 12:10:00,17.9,17.91,17.9,17.9,127600.0,12.2334,12.2402,12.2334,12.2334,127600.0
2012-05-15 12:20:00,17.91,17.92,17.9,17.91,115600.0,12.2402,12.2471,12.2334,12.2402,115600.0
2012-05-15 12:30:00,17.9,17.92,17.9,17.91,114400.0,12.2334,12.2471,12.2334,12.2402,114400.0
2012-05-15 12:40:00,17.91,17.93,17.89,17.91,167400.0,12.2402,12.2539,12.2266,12.2402,167400.0
2012-05-15 12:50:00,17.9,17.91,17.86,17.87,65400.0,12.2334,12.2402,12.2061,12.2129,65400.0
2012-05-15 13:00:00,17.87,17.88,17.83,17.87,54400.0,12.2129,12.2197,12.1856,12.2129,54400.0
2012-05-15 13:10:00,17.86,17.89,17.81,17.83,67200.0,12.2061,12.2266,12.1719,12.1856,67200.0
2012-05-15 13:20:00,17.82,17.89,17.82,17.84,57000.0,12.1787,12.2266,12.1787,12.1924,57000.0
2012-05-15 13:30:00,17.84,17.84,17.75,17.76,90200.0,12.1924,12.1924,12.1309,12.1377,90200.0
2012-05-15 13:40:00,17.75,17.76,17.71,17.73,157200.0,12.1309,12.1377,12.1036,12.1172,157200.0
2012-05-15 13:50:00,17.73,17.76,17.7,17.72,133200.0,12.1172,12.1377,12.0967,12.1104,133200.0
2012-05-15 14:00:00,17.72,17.79,17.72,17.76,106200.0,12.1104,12.1582,12.1104,12.1377,106200.0
2012-05-15 14:10:00,17.77,17.82,17.77,17.78,98200.0,12.1446,12.1787,12.1446,12.1514,98200.0
2012-05-15 14:20:00,17.78,17.82,17.78,17.82,203200.0,12.1514,12.1787,12.1514,12.1787,203200.0
2012-05-15 14:30:00,17.82,17.84,17.78,17.78,116200.0,12.1787,12.1924,12.1514,12.1514,116200.0
2012-05-15 14:40:00,17.78,17.81,17.75,17.81,262000.0,12.1514,12.1719,12.1309,12.1719,262000.0
2012-05-15 14:50:00,17.8,17.81,17.76,17.76,138800.0,12.1651,12.1719,12.1377,12.1377,138800.0
2012-05-15 15:00:00,17.75,17.75,17.68,17.7,229600.0,12.1309,12.1309,12.083,12.0967,229600.0
2012-05-15 15:10:00,17.7,17.71,17.64,17.7,275400.0,12.0967,12.1036,12.0557,12.0967,275400.0
2012-05-15 15:20:00,17.69,17.7,17.61,17.61,276400.0,12.0899,12.0967,12.0352,12.0352,276400.0
2012-05-15 15:30:00,17.61,17.65,17.61,17.62,410800.0,12.0352,12.0625,12.0352,12.042,410800.0
2012-05-15 15:40:00,17.62,17.66,17.6,17.65,483600.0,12.042,12.0694,12.0284,12.0625,483600.0
2012-05-15 15:50:00,17.65,17.68,17.63,17.66,611200.0,12.0625,12.083,12.0489,12.0694,611200.0
2012-05-16 09:30:00,17.74,17.93,17.64,17.78,139600.0,12.1241,12.2539,12.0557,12.1514,139600.0
2012-05-16 09:40:00,17.78,17.91,17.78,17.9,204600.0,12.1514,12.2402,12.1514,12.2334,204600.0
2012-05-16 09:50:00,17.91,18.0,17.89,18.0,150200.0,12.2402,12.3017,12.2266,12.3017,150200.0
2012-05-16 10:00:00,18.0,18.05,17.96,17.96,272200.0,12.3017,12.3359,12.2744,12.2744,272200.0
2012-05-16 10:10:00,17.96,18.09,17.95,18.07,149200.0,12.2744,12.3633,12.2676,12.3496,149200.0
2012-05-16 10:20:00,18.07,18.09,18.0,18.03,232400.0,12.3496,12.3633,12.3017,12.3223,232400.0
2012-05-16 10:30:00,18.03,18.05,18.02,18.04,224600.0,12.3223,12.3359,12.3154,12.3291,224600.0
2012-05-16 10:40:00,18.04,18.11,18.04,18.09,166600.0,12.3291,12.3769,12.3291,12.3633,166600.0
2012-05-16 10:50:00,18.09,18.09,18.03,18.07,96000.0,12.3633,12.3633,12.3223,12.3496,96000.0
2012-05-16 11:00:00,18.06,18.09,17.91,17.96,232800.0,12.3428,12.3633,12.2402,12.2744,232800.0
2012-05-16 11:10:00,17.96,18.0,17.92,17.94,107800.0,12.2744,12.3017,12.2471,12.2607,107800.0
2012-05-16 11:20:00,17.95,17.97,17.89,17.95,116800.0,12.2676,12.2812,12.2266,12.2676,116800.0
2012-05-16 11:30:00,17.94,17.97,17.91,17.93,66400.0,12.2607,12.2812,12.2402,12.2539,66400.0
2012-05-16 11:40:00,17.93,17.96,17.9,17.91,55000.0,12.2539,12.2744,12.2334,12.2402,55000.0
2012-05-16 11:50:00,17.92,17.95,17.91,17.94,62200.0,12.2471,12.2676,12.2402,12.2607,62200.0
2012-05-16 12:00:00,17.93,17.95,17.88,17.9,42600.0,12.2539,12.2676,12.2197,12.2334,42600.0
2012-05-16 12:10:00,17.89,17.92,17.81,17.81,58600.0,12.2266,12.2471,12.1719,12.1719,58600.0
2012-05-16 12:20:00,17.82,17.82,17.75,17.79,91000.0,12.1787,12.1787,12.1309,12.1582,91000.0
2012-05-16 12:30:00,17.8,17.82,17.74,17.75,108600.0,12.1651,12.1787,12.1241,12.1309,108600.0
2012-05-16 12:40:00,17.75,17.75,17.71,17.73,81000.0,12.1309,12.1309,12.1036,12.1172,81000.0
2012-05-16 12:50:00,17.74,17.75,17.68,17.68,85600.0,12.1241,12.1309,12.083,12.083,85600.0
2012-05-16 13:00:00,17.69,17.71,17.67,17.68,107200.0,12.0899,12.1036,12.0762,12.083,107200.0
2012-05-16 13:10:00,17.68,17.71,17.68,17.69,74600.0,12.083,12.1036,12.083,12.0899,74600.0
2012-05-16 13:20:00,17.7,17.7,17.63,17.65,79400.0,12.0967,12.0967,12.0489,12.0625,79400.0
2012-05-16 13:30:00,17.63,17.64,17.54,17.59,180600.0,12.0489,12.0557,11.9874,12.0215,180600.0
2012-05-16 13:40:00,17.58,17.59,17.52,17.59,170400.0,12.0147,12.0215,11.9737,12.0215,170400.0
2012-05-16 13:50:00,17.59,17.62,17.57,17.6,136400.0,12.0215,12.042,12.0079,12.0284,136400.0
2012-05-16 14:00:00,17.6,17.68,17.57,17.58,139800.0,12.0284,12.083,12.0079,12.0147,139800.0
2012-05-16 14:10:00,17.59,17.59,17.46,17.5,193800.0,12.0215,12.0215,11.9327,11.96,193800.0
2012-05-16 14:20:00,17.51,17.52,17.45,17.45,107800.0,11.9669,11.9737,11.9259,11.9259,107800.0
2012-05-16 14:30:00,17.45,17.48,17.43,17.47,196600.0,11.9259,11.9464,11.9122,11.9395,196600.0
2012-05-16 14:40:00,17.46,17.59,17.44,17.59,139400.0,11.9327,12.0215,11.919,12.0215,139400.0
2012-05-16 14:50:00,17.59,17.63,17.55,17.59,341200.0,12.0215,12.0489,11.9942,12.0215,341200.0
2012-05-16 15:00:00,17.59,17.65,17.59,17.65,317400.0,12.0215,12.0625,12.0215,12.0625,317400.0
2012-05-16 15:10:00,17.65,17.65,17.61,17.65,155600.0,12.0625,12.0625,12.0352,12.0625,155600.0
2012-05-16 15:20:00,17.65,17.67,17.61,17.61,149000.0,12.0625,12.0762,12.0352,12.0352,149000.0
2012-05-16 15:30:00,17.62,17.71,17.61,17.71,261800.0,12.042,12.1036,12.0352,12.1036,261800.0
2012-05-16 15:40:00,17.71,17.72,17.69,17.69,321600.0,12.1036,12.1104,12.0899,12.0899,321600.0
2012-05-16 15:50:00,17.68,17.7,17.64,17.64,491600.0,12.083,12.0967,12.0557,12.0557,491600.0
2012-05-17 09:30:00,17.64,17.8,17.64,17.72,146600.0,12.0557,12.1651,12.0557,12.1104,146600.0
2012-05-17 09:40:00,17.72,17.89,17.72,17.8,535200.0,12.1104,12.2266,12.1104,12.1651,535200.0
2012-05-17 09:50:00,17.79,17.8,17.67,17.69,120200.0,12.1582,12.1651,12.0762,12.0899,120200.0
2012-05-17 10:00:00,17.68,17.81,17.57,17.8,206200.0,12.083,12.1719,12.0079,12.1651,206200.0
2012-05-17 10:10:00,17.82,17.86,17.77,17.82,256400.0,12.1787,12.2061,12.1446,12.1787,256400.0
2012-05-17 10:20:00,17.83,17.85,17.71,17.76,130000.0,12.1856,12.1992,12.1036,12.1377,130000.0
2012-05-17 10:30:00,17.75,17.77,17.69,17.72,97000.0,12.1309,12.1446,12.0899,12.1104,97000.0
2012-05-17 10:40:00,17.72,17.78,17.69,17.7,214000.0,12.1104,12.1514,12.0899,12.0967,214000.0
2012-05-17 10:50:00,17.71,17.79,17.68,17.78,132800.0,12.1036,12.1582,12.083,12.1514,132800.0
2012-05-17 11:00:00,17.79,17.81,17.77,17.79,178000.0,12.1582,12.1719,12.1446,12.1582,178000.0
2012-05-17 11:10:00,17.79,17.8,17.75,17.8,120200.0,12.1582,12.1651,12.1309,12.1651,120200.0
2012-05-17 11:20:00,17.79,17.81,17.78,17.8,84800.0,12.1582,12.1719,12.1514,12.1651,84800.0
2012-05-17 11:30:00,17.8,17.81,17.74,17.78,73200.0,12.1651,12.1719,12.1241,12.1514,73200.0
2012-05-17 11:40:00,17.78,17.82,17.74,17.81,217000.0,12.1514,12.1787,12.1241,12.1719,217000.0
2012-05-17 11:50:00,17.8,17.81,17.75,17.78,109200.0,12.1651,12.1719,12.1309,12.1514,109200.0
2012-05-17 12:00:00,17.78,17.78,17.65,17.7,97000.0,12.1514,12.1514,12.0625,12.0967,97000.0
2012-05-17 12:10:00,17.7,17.76,17.68,17.75,173400.0,12.0967,12.1377,12.083,12.1309,173400.0
2012-05-17 12:20:00,17.75,17.83,17.75,17.8,127800.0,12.1309,12.1856,12.1309,12.1651,127800.0
2012-05-17 12:30:00,17.8,17.81,17.77,17.81,101600.0,12.1651,12.1719,12.1446,12.1719,101600.0
2012-05-17 12:40:00,17.81,17.85,17.78,17.78,100000.0,12.1719,12.1992,12.1514,12.1514,100000.0
2012-05-17 12:50:00,17.78,17.78,17.74,17.75,90800.0,12.1514,12.1514,12.1241,12.1309,90800.0
2012-05-17 13:00:00,17.75,17.83,17.75,17.81,218200.0,12.1309,12.1856,12.1309,12.1719,218200.0
2012-05-17 13:10:00,17.81,17.83,17.75,17.77,85400.0,12.1719,12.1856,12.1309,12.1446,85400.0
2012-05-17 13:20:00,17.77,17.79,17.76,17.78,117800.0,12.1446,12.1582,12.1377,12.1514,117800.0
2012-05-17 13:30:00,17.78,17.8,17.76,17.79,241600.0,12.1514,12.1651,12.1377,12.1582,241600.0
2012-05-17 13:40:00,17.79,17.81,17.77,17.78,55600.0,12.1582,12.1719,12.1446,12.1514,55600.0
2012-05-17 13:50:00,17.78,17.81,17.78,17.79,164000.0,12.1514,12.1719,12.1514,12.1582,164000.0
2012-05-17 14:00:00,17.79,17.79,17.76,17.76,87600.0,12.1582,12.1582,12.1377,12.1377,87600.0
2012-05-17 14:10:00,17.77,17.78,17.74,17.74,43600.0,12.1446,12.1514,12.1241,12.1241,43600.0
2012-05-17 14:20:00,17.74,17.79,17.73,17.74,73000.0,12.1241,12.1582,12.1172,12.1241,73000.0
2012-05-17 14:30:00,17.74,17.75,17.69,17.7,71200.0,12.1241,12.1309,12.0899,12.0967,71200.0
2012-05-17 14:40:00,17.7,17.72,17.67,17.68,45800.0,12.0967,12.1104,12.0762,12.083,45800.0
2012-05-17 14:50:00,17.7,17.73,17.68,17.71,62600.0,12.0967,12.1172,12.083,12.1036,62600.0
2012-05-17 15:00:00,17.71,17.74,17.67,17.68,97400.0,12.1036,12.1241,12.0762,12.083,97400.0
2012-05-17 15:10:00,17.68,17.7,17.67,17.67,101600.0,12.083,12.0967,12.0762,12.0762,101600.0
2012-05-17 15:20:00,17.68,17.68,17.61,17.62,67400.0,12.083,12.083,12.0352,12.042,67400.0
2012-05-17 15:30:00,17.62,17.62,17.52,17.53,241200.0,12.042,12.042,11.9737,11.9805,241200.0
2012-05-17 15:40:00,17.53,17.53,17.46,17.47,395400.0,11.9805,11.9805,11.9327,11.9395,395400.0
2012-05-17 15:50:00,17.47,17.49,17.43,17.43,895400.0,11.9395,11.9532,11.9122,11.9122,895400.0
2012-05-18 09:30:00,17.53,17.57,17.51,17.54,735400.0,11.9805,12.0079,11.9669,11.9874,735400.0
2012-05-18 09:40:00,17.54,17.55,17.38,17.42,193000.0,11.9874,11.9942,11.878,11.9054,193000.0
2012-05-18 09:50:00,17.42,17.42,17.35,17.35,187400.0,11.9054,11.9054,11.8575,11.8575,187400.0
2012-05-18 10:00:00,17.35,17.35,17.25,17.25,186000.0,11.8575,11.8575,11.7892,11.7892,186000.0
2012-05-18 10:10:00,17.25,17.46,17.22,17.46,206200.0,11.7892,11.9327,11.7687,11.9327,206200.0
2012-05-18 10:20:00,17.45,17.52,17.39,17.5,243800.0,11.9259,11.9737,11.8849,11.96,243800.0
2012-05-18 10:30:00,17.5,17.54,17.48,17.53,415400.0,11.96,11.9874,11.9464,11.9805,415400.0
2012-05-18 10:40:00,17.53,17.69,17.51,17.69,285600.0,11.9805,12.0899,11.9669,12.0899,285600.0
2012-05-18 10:50:00,17.68,17.75,17.63,17.67,347600.0,12.083,12.1309,12.0489,12.0762,347600.0
2012-05-18 11:00:00,17.67,17.69,17.59,17.61,86400.0,12.0762,12.0899,12.0215,12.0352,86400.0
2012-05-18 11:10:00,17.61,17.64,17.5,17.53,110800.0,12.0352,12.0557,11.96,11.9805,110800.0
2012-05-18 11:20:00,17.53,17.61,17.52,17.57,158800.0,11.9805,12.0352,11.9737,12.0079,158800.0
2012-05-18 11:30:00,17.57,17.61,17.54,17.61,149000.0,12.0079,12.0352,11.9874,12.0352,149000.0
2012-05-18 11:40:00,17.6,17.64,17.58,17.58,187000.0,12.0284,12.0557,12.0147,12.0147,187000.0
2012-05-18 11:50:00,17.58,17.58,17.5,17.57,261800.0,12.0147,12.0147,11.96,12.0079,261800.0
2012-05-18 12:00:00,17.57,17.59,17.55,17.57,70600.0,12.0079,12.0215,11.9942,12.0079,70600.0
2012-05-18 12:10:00,17.57,17.61,17.53,17.61,76400.0,12.0079,12.0352,11.9805,12.0352,76400.0
2012-05-18 12:20:00,17.61,17.66,17.61,17.64,154800.0,12.0352,12.0694,12.0352,12.0557,154800.0
2012-05-18 12:30:00,17.64,17.66,17.61,17.66,106400.0,12.0557,12.0694,12.0352,12.0694,106400.0
2012-05-18 12:40:00,17.66,17.75,17.66,17.73,351600.0,12.0694,12.1309,12.0694,12.1172,351600.0
2012-05-18 12:50:00,17.73,17.75,17.69,17.75,84800.0,12.1172,12.1309,12.0899,12.1309,84800.0
2012-05-18 13:00:00,17.75,17.75,17.7,17.75,676000.0,12.1309,12.1309,12.0967,12.1309,676000.0
2012-05-18 13:10:00,17.75,17.8,17.73,17.75,95000.0,12.1309,12.1651,12.1172,12.1309,95000.0
2012-05-18 13:20:00,17.75,17.75,17.68,17.69,109200.0,12.1309,12.1309,12.083,12.0899,109200.0
2012-05-18 13:30:00,17.69,17.71,17.66,17.68,145200.0,12.0899,12.1036,12.0694,12.083,145200.0
2012-05-18 13:40:00,17.68,17.7,17.64,17.67,72400.0,12.083,12.0967,12.0557,12.0762,72400.0
2012-05-18 13:50:00,17.67,17.68,17.62,17.66,162800.0,12.0762,12.083,12.042,12.0694,162800.0
2012-05-18 14:00:00,17.66,17.66,17.59,17.61,103800.0,12.0694,12.0694,12.0215,12.0352,103800.0
2012-05-18 14:10:00,17.61,17.64,17.58,17.6,102200.0,12.0352,12.0557,12.0147,12.0284,102200.0
2012-05-18 14:20:00,17.6,17.6,17.52,17.57,84400.0,12.0284,12.0284,11.9737,12.0079,84400.0
2012-05-18 14:30:00,17.57,17.6,17.55,17.57,118200.0,12.0079,12.0284,11.9942,12.0079,118200.0
2012-05-18 14:40:00,17.55,17.56,17.49,17.5,109400.0,11.9942,12.001,11.9532,11.96,109400.0
2012-05-18 14:50:00,17.5,17.57,17.47,17.49,100000.0,11.96,12.0079,11.9395,11.9532,100000.0
2012-05-18 15:00:00,17.49,17.71,17.43,17.54,405600.0,11.9532,12.1036,11.9122,11.9874,405600.0
2012-05-18 15:10:00,17.54,17.65,17.47,17.48,298800.0,11.9874,12.0625,11.9395,11.9464,298800.0
2012-05-18 15:20:00,17.48,17.48,17.4,17.4,225600.0,11.9464,11.9464,11.8917,11.8917,225600.0
2012-05-18 15:30:00,17.4,17.4,17.35,17.38,149200.0,11.8917,11.8917,11.8575,11.878,149200.0
2012-05-18 15:40:00,17.37,17.44,17.36,17.43,316800.0,11.8712,11.919,11.8644,11.9122,316800.0
2012-05-18 15:50:00,17.43,17.46,17.39,17.46,676400.0,11.9122,11.9327,11.8849,11.9327,676400.0
2012-05-21 09:30:00,17.48,17.72,17.44,17.72,105200.0,11.9464,12.1104,11.919,12.1104,105200.0
2012-05-21 09:40:00,17.73,17.8,17.63,17.79,110800.0,12.1172,12.1651,12.0489,12.1582,110800.0
2012-05-21 09:50:00,17.79,17.8,17.73,17.79,148600.0,12.1582,12.1651,12.1172,12.1582,148600.0
2012-05-21 10:00:00,17.78,17.8,17.7,17.79,242800.0,12.1514,12.1651,12.0967,12.1582,242800.0
2012-05-21 10:10:00,17.78,17.8,17.74,17.77,137600.0,12.1514,12.1651,12.1241,12.1446,137600.0
2012-05-21 10:20:00,17.77,17.8,17.73,17.8,62800.0,12.1446,12.1651,12.1172,12.1651,62800.0
2012-05-21 10:30:00,17.8,17.88,17.79,17.8,92400.0,12.1651,12.2197,12.1582,12.1651,92400.0
2012-05-21 10:40:00,17.8,17.86,17.78,17.78,89600.0,12.1651,12.2061,12.1514,12.1514,89600.0
2012-05-21 10:50:00,17.78,17.87,17.78,17.84,53200.0,12.1514,12.2129,12.1514,12.1924,53200.0
2012-05-21 11:00:00,17.84,17.95,17.84,17.9,78400.0,12.1924,12.2676,12.1924,12.2334,78400.0
2012-05-21 11:10:00,17.89,17.93,17.86,17.92,76200.0,12.2266,12.2539,12.2061,12.2471,76200.0
2012-05-21 11:20:00,17.91,17.95,17.9,17.93,77600.0,12.2402,12.2676,12.2334,12.2539,77600.0
2012-05-21 11:30:00,17.93,17.93,17.88,17.89,98800.0,12.2539,12.2539,12.2197,12.2266,98800.0
2012-05-21 11:40:00,17.89,17.9,17.86,17.87,73600.0,12.2266,12.2334,12.2061,12.2129,73600.0
2012-05-21 11:50:00,17.87,17.89,17.84,17.85,55200.0,12.2129,12.2266,12.1924,12.1992,55200.0
2012-05-21 12:00:00,17.84,17.88,17.82,17.84,77800.0,12.1924,12.2197,12.1787,12.1924,77800.0
2012-05-21 12:10:00,17.84,17.89,17.84,17.89,50200.0,12.1924,12.2266,12.1924,12.2266,50200.0
2012-05-21 12:20:00,17.89,17.9,17.88,17.89,67200.0,12.2266,12.2334,12.2197,12.2266,67200.0
2012-05-21 12:30:00,17.89,17.9,17.85,17.86,44000.0,12.2266,12.2334,12.1992,12.2061,44000.0
2012-05-21 12:40:00,17.86,17.86,17.84,17.85,38200.0,12.2061,12.2061,12.1924,12.1992,38200.0
2012-05-21 12:50:00,17.85,17.86,17.84,17.86,40000.0,12.1992,12.2061,12.1924,12.2061,40000.0
2012-05-21 13:00:00,17.86,17.92,17.86,17.92,87400.0,12.2061,12.2471,12.2061,12.2471,87400.0
2012-05-21 13:10:00,17.92,17.93,17.89,17.93,70400.0,12.2471,12.2539,12.2266,12.2539,70400.0
2012-05-21 13:20:00,17.93,17.95,17.92,17.94,66400.0,12.2539,12.2676,12.2471,12.2607,66400.0
2012-05-21 13:30:00,17.94,17.96,17.93,17.95,55200.0,12.2607,12.2744,12.2539,12.2676,55200.0
2012-05-21 13:40:00,17.95,18.03,17.95,18.0,79400.0,12.2676,12.3223,12.2676,12.3017,79400.0
2012-05-21 13:50:00,18.0,18.02,17.98,17.99,97600.0,12.3017,12.3154,12.2881,12.2949,97600.0
2012-05-21 14:00:00,17.99,18.0,17.91,17.91,87200.0,12.2949,12.3017,12.2402,12.2402,87200.0
2012-05-21 14:10:00,17.91,17.97,17.89,17.97,47800.0,12.2402,12.2812,12.2266,12.2812,47800.0
2012-05-21 14:20:00,17.97,18.0,17.89,17.89,73400.0,12.2812,12.3017,12.2266,12.2266,73400.0
2012-05-21 14:30:00,17.89,17.93,17.88,17.92,52800.0,12.2266,12.2539,12.2197,12.2471,52800.0
2012-05-21 14:40:00,17.91,17.93,17.9,17.92,60000.0,12.2402,12.2539,12.2334,12.2471,60000.0
2012-05-21 14:50:00,17.92,17.97,17.92,17.93,61800.0,12.2471,12.2812,12.2471,12.2539,61800.0
2012-05-21 15:00:00,17.93,17.99,17.93,17.98,62000.0,12.2539,12.2949,12.2539,12.2881,62000.0
2012-05-21 15:10:00,17.99,18.02,17.98,18.02,89000.0,12.2949,12.3154,12.2881,12.3154,89000.0
2012-05-21 15:20:00,18.02,18.05,18.0,18.0,110800.0,12.3154,12.3359,12.3017,12.3017,110800.0
2012-05-21 15:30:00,18.0,18.0,17.89,17.93,234000.0,12.3017,12.3017,12.2266,12.2539,234000.0
2012-05-21 15:40:00,17.93,17.98,17.9,17.98,278200.0,12.2539,12.2881,12.2334,12.2881,278200.0
2012-05-21 15:50:00,17.98,18.0,17.96,17.98,477800.0,12.2881,12.3017,12.2744,12.2881,477800.0
2012-05-22 09:30:00,18.05,18.1,17.8,17.9,192200.0,12.3359,12.3701,12.1651,12.2334,192200.0
2012-05-22 09:40:00,17.9,17.97,17.88,17.96,262400.0,12.2334,12.2812,12.2197,12.2744,262400.0
2012-05-22 09:50:00,17.96,18.01,17.92,17.92,140200.0,12.2744,12.3086,12.2471,12.2471,140200.0
2012-05-22 10:00:00,17.93,18.04,17.93,18.0,277800.0,12.2539,12.3291,12.2539,12.3017,277800.0
2012-05-22 10:10:00,18.0,18.0,17.92,18.0,89200.0,12.3017,12.3017,12.2471,12.3017,89200.0
2012-05-22 10:20:00,18.0,18.1,17.99,18.1,170800.0,12.3017,12.3701,12.2949,12.3701,170800.0
2012-05-22 10:30:00,18.1,18.19,18.09,18.18,136200.0,12.3701,12.4316,12.3633,12.4248,136200.0
2012-05-22 10:40:00,18.18,18.26,18.14,18.25,194400.0,12.4248,12.4794,12.3974,12.4726,194400.0
2012-05-22 10:50:00,18.24,18.25,18.08,18.16,134000.0,12.4658,12.4726,12.3564,12.4111,134000.0
2012-05-22 11:00:00,18.15,18.16,18.07,18.09,118800.0,12.4043,12.4111,12.3496,12.3633,118800.0
2012-05-22 11:10:00,18.09,18.15,18.05,18.08,78400.0,12.3633,12.4043,12.3359,12.3564,78400.0
2012-05-22 11:20:00,18.07,18.07,18.0,18.0,75000.0,12.3496,12.3496,12.3017,12.3017,75000.0
2012-05-22 11:30:00,17.99,17.99,17.91,17.91,77000.0,12.2949,12.2949,12.2402,12.2402,77000.0
2012-05-22 11:40:00,17.91,17.95,17.91,17.92,71600.0,12.2402,12.2676,12.2402,12.2471,71600.0
2012-05-22 11:50:00,17.92,17.93,17.83,17.84,77600.0,12.2471,12.2539,12.1856,12.1924,77600.0
2012-05-22 12:00:00,17.84,17.85,17.77,17.78,134400.0,12.1924,12.1992,12.1446,12.1514,134400.0
2012-05-22 12:10:00,17.78,17.85,17.77,17.82,99800.0,12.1514,12.1992,12.1446,12.1787,99800.0
2012-05-22 12:20:00,17.82,17.86,17.81,17.83,57000.0,12.1787,12.2061,12.1719,12.1856,57000.0
2012-05-22 12:30:00,17.83,17.84,17.8,17.84,79800.0,12.1856,12.1924,12.1651,12.1924,79800.0
2012-05-22 12:40:00,17.84,17.85,17.79,17.83,63800.0,12.1924,12.1992,12.1582,12.1856,63800.0
2012-05-22 12:50:00,17.83,17.83,17.77,17.77,77800.0,12.1856,12.1856,12.1446,12.1446,77800.0
2012-05-22 13:00:00,17.78,17.82,17.77,17.78,67000.0,12.1514,12.1787,12.1446,12.1514,67000.0
2012-05-22 13:10:00,17.79,17.79,17.74,17.74,120800.0,12.1582,12.1582,12.1241,12.1241,120800.0
2012-05-22 13:20:00,17.74,17.77,17.72,17.72,82400.0,12.1241,12.1446,12.1104,12.1104,82400.0
2012-05-22 13:30:00,17.72,17.74,17.68,17.72,115600.0,12.1104,12.1241,12.083,12.1104,115600.0
2012-05-22 13:40:00,17.72,17.72,17.65,17.71,117200.0,12.1104,12.1104,12.0625,12.1036,117200.0
2012-05-22 13:50:00,17.71,17.72,17.67,17.72,95400.0,12.1036,12.1104,12.0762,12.1104,95400.0
2012-05-22 14:00:00,17.71,17.8,17.71,17.8,103800.0,12.1036,12.1651,12.1036,12.1651,103800.0
2012-05-22 14:10:00,17.8,17.8,17.7,17.74,140400.0,12.1651,12.1651,12.0967,12.1241,140400.0
2012-05-22 14:20:00,17.75,17.8,17.74,17.75,101000.0,12.1309,12.1651,12.1241,12.1309,101000.0
2012-05-22 14:30:00,17.75,17.78,17.72,17.72,128200.0,12.1309,12.1514,12.1104,12.1104,128200.0
2012-05-22 14:40:00,17.73,17.77,17.72,17.77,69000.0,12.1172,12.1446,12.1104,12.1446,69000.0
2012-05-22 14:50:00,17.77,17.8,17.75,17.77,85000.0,12.1446,12.1651,12.1309,12.1446,85000.0
2012-05-22 15:00:00,17.77,17.78,17.7,17.7,190400.0,12.1446,12.1514,12.0967,12.0967,190400.0
2012-05-22 15:10:00,17.69,17.73,17.68,17.68,84600.0,12.0899,12.1172,12.083,12.083,84600.0
2012-05-22 15:20:00,17.69,17.69,17.64,17.64,219000.0,12.0899,12.0899,12.0557,12.0557,219000.0
2012-05-22 15:30:00,17.64,17.65,17.59,17.61,295400.0,12.0557,12.0625,12.0215,12.0352,295400.0
2012-05-22 15:40:00,17.61,17.64,17.58,17.61,288000.0,12.0352,12.0557,12.0147,12.0352,288000.0
2012-05-22 15:50:00,17.61,17.71,17.6,17.71,521600.0,12.0352,12.1036,12.0284,12.1036,521600.0
2012-05-23 09:30:00,17.57,17.6,17.46,17.46,59600.0,12.0079,12.0284,11.9327,11.9327,59600.0
2012-05-23 09:40:00,17.48,17.54,17.43,17.43,56400.0,11.9464,11.9874,11.9122,11.9122,56400.0
2012-05-23 09:50:00,17.41,17.51,17.4,17.5,140600.0,11.8985,11.9669,11.8917,11.96,140600.0
2012-05-23 10:00:00,17.48,17.53,17.42,17.48,108400.0,11.9464,11.9805,11.9054,11.9464,108400.0
2012-05-23 10:10:00,17.48,17.51,17.43,17.5,187000.0,11.9464,11.9669,11.9122,11.96,187000.0
2012-05-23 10:20:00,17.5,17.54,17.49,17.5,175000.0,11.96,11.9874,11.9532,11.96,175000.0
2012-05-23 10:30:00,17.51,17.59,17.48,17.5,237600.0,11.9669,12.0215,11.9464,11.96,237600.0
2012-05-23 10:40:00,17.5,17.53,17.45,17.48,215600.0,11.96,11.9805,11.9259,11.9464,215600.0
2012-05-23 10:50:00,17.48,17.5,17.45,17.47,123600.0,11.9464,11.96,11.9259,11.9395,123600.0
2012-05-23 11:00:00,17.47,17.5,17.42,17.5,117600.0,11.9395,11.96,11.9054,11.96,117600.0
2012-05-23 11:10:00,17.5,17.54,17.48,17.53,159200.0,11.96,11.9874,11.9464,11.9805,159200.0
2012-05-23 11:20:00,17.52,17.58,17.51,17.51,56200.0,11.9737,12.0147,11.9669,11.9669,56200.0
2012-05-23 11:30:00,17.51,17.52,17.46,17.48,81800.0,11.9669,11.9737,11.9327,11.9464,81800.0
2012-05-23 11:40:00,17.49,17.52,17.44,17.45,96200.0,11.9532,11.9737,11.919,11.9259,96200.0
2012-05-23 11:50:00,17.46,17.46,17.38,17.39,120200.0,11.9327,11.9327,11.878,11.8849,120200.0
2012-05-23 12:00:00,17.39,17.39,17.3,17.33,145600.0,11.8849,11.8849,11.8233,11.8438,145600.0
2012-05-23 12:10:00,17.32,17.35,17.27,17.27,107600.0,11.837,11.8575,11.8028,11.8028,107600.0
2012-05-23 12:20:00,17.27,17.28,17.21,17.23,96800.0,11.8028,11.8097,11.7618,11.7755,96800.0
2012-05-23 12:30:00,17.23,17.27,17.2,17.27,70400.0,11.7755,11.8028,11.755,11.8028,70400.0
2012-05-23 12:40:00,17.28,17.33,17.25,17.32,114800.0,11.8097,11.8438,11.7892,11.837,114800.0
2012-05-23 12:50:00,17.32,17.34,17.3,17.3,109000.0,11.837,11.8507,11.8233,11.8233,109000.0
2012-05-23 13:00:00,17.31,17.34,17.3,17.33,49000.0,11.8302,11.8507,11.8233,11.8438,49000.0
2012-05-23 13:10:00,17.34,17.39,17.33,17.35,65000.0,11.8507,11.8849,11.8438,11.8575,65000.0
2012-05-23 13:20:00,17.35,17.4,17.35,17.39,228000.0,11.8575,11.8917,11.8575,11.8849,228000.0
2012-05-23 13:30:00,17.39,17.41,17.34,17.34,132400.0,11.8849,11.8985,11.8507,11.8507,132400.0
2012-05-23 13:40:00,17.35,17.42,17.34,17.42,128600.0,11.8575,11.9054,11.8507,11.9054,128600.0
2012-05-23 13:50:00,17.41,17.42,17.33,17.39,67200.0,11.8985,11.9054,11.8438,11.8849,67200.0
2012-05-23 14:00:00,17.39,17.41,17.35,17.41,88000.0,11.8849,11.8985,11.8575,11.8985,88000.0
2012-05-23 14:10:00,17.41,17.41,17.3,17.32,111600.0,11.8985,11.8985,11.8233,11.837,111600.0
2012-05-23 14:20:00,17.33,17.39,17.3,17.35,205400.0,11.8438,11.8849,11.8233,11.8575,205400.0
2012-05-23 14:30:00,17.34,17.4,17.32,17.4,82600.0,11.8507,11.8917,11.837,11.8917,82600.0
2012-05-23 14:40:00,17.4,17.46,17.38,17.45,99200.0,11.8917,11.9327,11.878,11.9259,99200.0
2012-05-23 14:50:00,17.45,17.51,17.45,17.5,107400.0,11.9259,11.9669,11.9259,11.96,107400.0
2012-05-23 15:00:00,17.51,17.57,17.5,17.57,243800.0,11.9669,12.0079,11.96,12.0079,243800.0
2012-05-23 15:10:00,17.57,17.6,17.54,17.6,126400.0,12.0079,12.0284,11.9874,12.0284,126400.0
2012-05-23 15:20:00,17.59,17.61,17.57,17.58,138400.0,12.0215,12.0352,12.0079,12.0147,138400.0
2012-05-23 15:30:00,17.58,17.71,17.58,17.7,181000.0,12.0147,12.1036,12.0147,12.0967,181000.0
2012-05-23 15:40:00,17.68,17.74,17.68,17.74,310800.0,12.083,12.1241,12.083,12.1241,310800.0
2012-05-23 15:50:00,17.74,17.74,17.68,17.71,499800.0,12.1241,12.1241,12.083,12.1036,499800.0
2012-05-24 09:30:00,17.81,17.82,17.61,17.63,57200.0,12.1719,12.1787,12.0352,12.0489,57200.0
2012-05-24 09:40:00,17.63,17.73,17.63,17.71,50800.0,12.0489,12.1172,12.0489,12.1036,50800.0
2012-05-24 09:50:00,17.7,17.74,17.66,17.72,142200.0,12.0967,12.1241,12.0694,12.1104,142200.0
2012-05-24 10:00:00,17.73,17.74,17.64,17.71,80000.0,12.1172,12.1241,12.0557,12.1036,80000.0
2012-05-24 10:10:00,17.7,17.72,17.61,17.71,96800.0,12.0967,12.1104,12.0352,12.1036,96800.0
2012-05-24 10:20:00,17.71,17.74,17.65,17.68,74000.0,12.1036,12.1241,12.0625,12.083,74000.0
2012-05-24 10:30:00,17.68,17.81,17.67,17.75,74600.0,12.083,12.1719,12.0762,12.1309,74600.0
2012-05-24 10:40:00,17.75,17.79,17.71,17.72,69000.0,12.1309,12.1582,12.1036,12.1104,69000.0
2012-05-24 10:50:00,17.72,17.74,17.69,17.71,47600.0,12.1104,12.1241,12.0899,12.1036,47600.0
2012-05-24 11:00:00,17.71,17.76,17.67,17.72,70400.0,12.1036,12.1377,12.0762,12.1104,70400.0
2012-05-24 11:10:00,17.72,17.8,17.72,17.78,70000.0,12.1104,12.1651,12.1104,12.1514,70000.0
2012-05-24 11:20:00,17.78,17.8,17.75,17.78,50000.0,12.1514,12.1651,12.1309,12.1514,50000.0
2012-05-24 11:30:00,17.78,17.78,17.68,17.7,48600.0,12.1514,12.1514,12.083,12.0967,48600.0
2012-05-24 11:40:00,17.72,17.73,17.66,17.71,66000.0,12.1104,12.1172,12.0694,12.1036,66000.0
2012-05-24 11:50:00,17.71,17.72,17.66,17.69,45400.0,12.1036,12.1104,12.0694,12.0899,45400.0
2012-05-24 12:00:00,17.69,17.7,17.63,17.68,55400.0,12.0899,12.0967,12.0489,12.083,55400.0
2012-05-24 12:10:00,17.68,17.71,17.64,17.68,96200.0,12.083,12.1036,12.0557,12.083,96200.0
2012-05-24 12:20:00,17.68,17.72,17.66,17.67,102200.0,12.083,12.1104,12.0694,12.0762,102200.0
2012-05-24 12:30:00,17.67,17.75,17.65,17.74,111000.0,12.0762,12.1309,12.0625,12.1241,111000.0
2012-05-24 12:40:00,17.74,17.78,17.72,17.75,95800.0,12.1241,12.1514,12.1104,12.1309,95800.0
2012-05-24 12:50:00,17.75,17.77,17.72,17.73,81600.0,12.1309,12.1446,12.1104,12.1172,81600.0
2012-05-24 13:00:00,17.74,17.81,17.74,17.77,106800.0,12.1241,12.1719,12.1241,12.1446,106800.0
2012-05-24 13:10:00,17.77,17.77,17.72,17.74,92000.0,12.1446,12.1446,12.1104,12.1241,92000.0
2012-05-24 13:20:00,17.74,17.75,17.67,17.68,110600.0,12.1241,12.1309,12.0762,12.083,110600.0
2012-05-24 13:30:00,17.69,17.74,17.66,17.72,104600.0,12.0899,12.1241,12.0694,12.1104,104600.0
2012-05-24 13:40:00,17.72,17.73,17.68,17.68,111200.0,12.1104,12.1172,12.083,12.083,111200.0
2012-05-24 13:50:00,17.68,17.71,17.65,17.66,99400.0,12.083,12.1036,12.0625,12.0694,99400.0
2012-05-24 14:00:00,17.65,17.68,17.64,17.67,156800.0,12.0625,12.083,12.0557,12.0762,156800.0
2012-05-24 14:10:00,17.67,17.68,17.63,17.68,94400.0,12.0762,12.083,12.0489,12.083,94400.0
2012-05-24 14:20:00,17.68,17.68,17.65,17.66,176400.0,12.083,12.083,12.0625,12.0694,176400.0
2012-05-24 14:30:00,17.66,17.67,17.63,17.63,198000.0,12.0694,12.0762,12.0489,12.0489,198000.0
2012-05-24 14:40:00,17.63,17.68,17.6,17.68,84600.0,12.0489,12.083,12.0284,12.083,84600.0
2012-05-24 14:50:00,17.68,17.73,17.67,17.7,127800.0,12.083,12.1172,12.0762,12.0967,127800.0
2012-05-24 15:00:00,17.69,17.74,17.68,17.7,119000.0,12.0899,12.1241,12.083,12.0967,119000.0
2012-05-24 15:10:00,17.7,17.72,17.64,17.65,237600.0,12.0967,12.1104,12.0557,12.0625,237600.0
2012-05-24 15:20:00,17.65,17.78,17.65,17.77,260400.0,12.0625,12.1514,12.0625,12.1446,260400.0
2012-05-24 15:30:00,17.76,17.82,17.76,17.79,173800.0,12.1377,12.1787,12.1377,12.1582,173800.0
2012-05-24 15:40:00,17.79,17.84,17.78,17.84,212600.0,12.1582,12.1924,12.1514,12.1924,212600.0
2012-05-24 15:50:00,17.84,17.9,17.82,17.9,733000.0,12.1924,12.2334,12.1787,12.2334,733000.0
2012-05-25 09:30:00,17.82,18.1,17.82,18.1,166200.0,12.1787,12.3701,12.1787,12.3701,166200.0
2012-05-25 09:40:00,18.1,18.11,18.0,18.09,140000.0,12.3701,12.3769,12.3017,12.3633,140000.0
2012-05-25 09:50:00,18.09,18.29,18.09,18.27,237400.0,12.3633,12.4999,12.3633,12.4863,237400.0
2012-05-25 10:00:00,18.26,18.29,18.22,18.29,189400.0,12.4794,12.4999,12.4521,12.4999,189400.0
2012-05-25 10:10:00,18.29,18.32,18.25,18.31,186600.0,12.4999,12.5204,12.4726,12.5136,186600.0
2012-05-25 10:20:00,18.31,18.33,18.26,18.29,152000.0,12.5136,12.5273,12.4794,12.4999,152000.0
2012-05-25 10:30:00,18.28,18.38,18.28,18.36,148800.0,12.4931,12.5615,12.4931,12.5478,148800.0
2012-05-25 10:40:00,18.37,18.39,18.25,18.28,126000.0,12.5546,12.5683,12.4726,12.4931,126000.0
2012-05-25 10:50:00,18.28,18.32,18.27,18.28,116200.0,12.4931,12.5204,12.4863,12.4931,116200.0
2012-05-25 11:00:00,18.28,18.35,18.28,18.35,78600.0,12.4931,12.5409,12.4931,12.5409,78600.0
2012-05-25 11:10:00,18.36,18.41,18.34,18.38,95000.0,12.5478,12.582,12.5341,12.5615,95000.0
2012-05-25 11:20:00,18.38,18.46,18.38,18.43,110400.0,12.5615,12.6161,12.5615,12.5956,110400.0
2012-05-25 11:30:00,18.43,18.44,18.38,18.42,105200.0,12.5956,12.6025,12.5615,12.5888,105200.0
2012-05-25 11:40:00,18.42,18.43,18.37,18.41,117000.0,12.5888,12.5956,12.5546,12.582,117000.0
2012-05-25 11:50:00,18.41,18.47,18.41,18.44,114000.0,12.582,12.623,12.582,12.6025,114000.0
2012-05-25 12:00:00,18.44,18.45,18.4,18.42,104000.0,12.6025,12.6093,12.5751,12.5888,104000.0
2012-05-25 12:10:00,18.42,18.43,18.36,18.37,90600.0,12.5888,12.5956,12.5478,12.5546,90600.0
2012-05-25 12:20:00,18.36,18.45,18.36,18.44,136200.0,12.5478,12.6093,12.5478,12.6025,136200.0
2012-05-25 12:30:00,18.44,18.44,18.37,18.4,110200.0,12.6025,12.6025,12.5546,12.5751,110200.0
2012-05-25 12:40:00,18.4,18.4,18.35,18.35,62400.0,12.5751,12.5751,12.5409,12.5409,62400.0
2012-05-25 12:50:00,18.35,18.43,18.34,18.43,117400.0,12.5409,12.5956,12.5341,12.5956,117400.0
2012-05-25 13:00:00,18.43,18.47,18.42,18.45,207800.0,12.5956,12.623,12.5888,12.6093,207800.0
2012-05-25 13:10:00,18.46,18.47,18.42,18.43,206000.0,12.6161,12.623,12.5888,12.5956,206000.0
2012-05-25 13:20:00,18.43,18.46,18.42,18.45,105600.0,12.5956,12.6161,12.5888,12.6093,105600.0
2012-05-25 13:30:00,18.45,18.46,18.43,18.43,53000.0,12.6093,12.6161,12.5956,12.5956,53000.0
2012-05-25 13:40:00,18.43,18.48,18.43,18.48,112200.0,12.5956,12.6298,12.5956,12.6298,112200.0
2012-05-25 13:50:00,18.48,18.52,18.48,18.49,111400.0,12.6298,12.6571,12.6298,12.6366,111400.0
2012-05-25 14:00:00,18.49,18.5,18.47,18.48,96000.0,12.6366,12.6435,12.623,12.6298,96000.0
2012-05-25 14:10:00,18.48,18.49,18.43,18.43,82000.0,12.6298,12.6366,12.5956,12.5956,82000.0
2012-05-25 14:20:00,18.43,18.43,18.38,18.42,106800.0,12.5956,12.5956,12.5615,12.5888,106800.0
2012-05-25 14:30:00,18.41,18.43,18.38,18.41,85600.0,12.582,12.5956,12.5615,12.582,85600.0
2012-05-25 14:40:00,18.4,18.42,18.36,18.41,200400.0,12.5751,12.5888,12.5478,12.582,200400.0
2012-05-25 14:50:00,18.41,18.42,18.36,18.37,149200.0,12.582,12.5888,12.5478,12.5546,149200.0
2012-05-25 15:00:00,18.37,18.42,18.36,18.4,158400.0,12.5546,12.5888,12.5478,12.5751,158400.0
2012-05-25 15:10:00,18.4,18.43,18.36,18.36,227800.0,12.5751,12.5956,12.5478,12.5478,227800.0
2012-05-25 15:20:00,18.36,18.41,18.34,18.4,269600.0,12.5478,12.582,12.5341,12.5751,269600.0
2012-05-25 15:30:00,18.4,18.48,18.4,18.42,245600.0,12.5751,12.6298,12.5751,12.5888,245600.0
2012-05-25 15:40:00,18.42,18.44,18.41,18.42,204000.0,12.5888,12.6025,12.582,12.5888,204000.0
2012-05-25 15:50:00,18.42,18.47,18.42,18.44,490800.0,12.5888,12.623,12.5888,12.6025,490800.0
2012-05-29 09:30:00,18.57,18.68,18.53,18.65,307600.0,12.6913,12.7665,12.664,12.746,307600.0
2012-05-29 09:40:00,18.63,18.67,18.58,18.63,144600.0,12.7323,12.7596,12.6981,12.7323,144600.0
2012-05-29 09:50:00,18.63,18.66,18.52,18.58,248200.0,12.7323,12.7528,12.6571,12.6981,248200.0
2012-05-29 10:00:00,18.56,18.59,18.52,18.58,277600.0,12.6845,12.705,12.6571,12.6981,277600.0
2012-05-29 10:10:00,18.58,18.64,18.57,18.62,161200.0,12.6981,12.7391,12.6913,12.7255,161200.0
2012-05-29 10:20:00,18.61,18.67,18.57,18.63,141400.0,12.7186,12.7596,12.6913,12.7323,141400.0
2012-05-29 10:30:00,18.63,18.69,18.61,18.63,153600.0,12.7323,12.7733,12.7186,12.7323,153600.0
2012-05-29 10:40:00,18.63,18.63,18.56,18.59,150200.0,12.7323,12.7323,12.6845,12.705,150200.0
2012-05-29 10:50:00,18.6,18.67,18.58,18.64,244600.0,12.7118,12.7596,12.6981,12.7391,244600.0
2012-05-29 11:00:00,18.64,18.64,18.54,18.61,142400.0,12.7391,12.7391,12.6708,12.7186,142400.0
2012-05-29 11:10:00,18.61,18.63,18.56,18.58,152200.0,12.7186,12.7323,12.6845,12.6981,152200.0
2012-05-29 11:20:00,18.58,18.61,18.55,18.61,128400.0,12.6981,12.7186,12.6776,12.7186,128400.0
2012-05-29 11:30:00,18.61,18.61,18.53,18.57,182000.0,12.7186,12.7186,12.664,12.6913,182000.0
2012-05-29 11:40:00,18.56,18.58,18.46,18.47,225400.0,12.6845,12.6981,12.6161,12.623,225400.0
2012-05-29 11:50:00,18.46,18.55,18.46,18.52,196600.0,12.6161,12.6776,12.6161,12.6571,196600.0
2012-05-29 12:00:00,18.5,18.53,18.46,18.49,143800.0,12.6435,12.664,12.6161,12.6366,143800.0
2012-05-29 12:10:00,18.49,18.52,18.46,18.48,84800.0,12.6366,12.6571,12.6161,12.6298,84800.0
2012-05-29 12:20:00,18.48,18.52,18.44,18.48,106000.0,12.6298,12.6571,12.6025,12.6298,106000.0
2012-05-29 12:30:00,18.5,18.5,18.43,18.47,174600.0,12.6435,12.6435,12.5956,12.623,174600.0
2012-05-29 12:40:00,18.47,18.52,18.47,18.52,161200.0,12.623,12.6571,12.623,12.6571,161200.0
2012-05-29 12:50:00,18.53,18.55,18.5,18.5,87800.0,12.664,12.6776,12.6435,12.6435,87800.0
2012-05-29 13:00:00,18.5,18.56,18.49,18.52,77400.0,12.6435,12.6845,12.6366,12.6571,77400.0
2012-05-29 13:10:00,18.52,18.55,18.49,18.52,84800.0,12.6571,12.6776,12.6366,12.6571,84800.0
2012-05-29 13:20:00,18.52,18.52,18.45,18.46,81400.0,12.6571,12.6571,12.6093,12.6161,81400.0
2012-05-29 13:30:00,18.45,18.5,18.44,18.49,93000.0,12.6093,12.6435,12.6025,12.6366,93000.0
2012-05-29 13:40:00,18.49,18.57,18.48,18.54,100600.0,12.6366,12.6913,12.6298,12.6708,100600.0
2012-05-29 13:50:00,18.54,18.55,18.5,18.51,91400.0,12.6708,12.6776,12.6435,12.6503,91400.0
2012-05-29 14:00:00,18.52,18.52,18.45,18.45,93200.0,12.6571,12.6571,12.6093,12.6093,93200.0
2012-05-29 14:10:00,18.45,18.52,18.45,18.48,104000.0,12.6093,12.6571,12.6093,12.6298,104000.0
2012-05-29 14:20:00,18.47,18.48,18.42,18.46,108200.0,12.623,12.6298,12.5888,12.6161,108200.0
2012-05-29 14:30:00,18.47,18.5,18.45,18.47,111000.0,12.623,12.6435,12.6093,12.623,111000.0
2012-05-29 14:40:00,18.47,18.53,18.46,18.53,113000.0,12.623,12.664,12.6161,12.664,113000.0
2012-05-29 14:50:00,18.53,18.6,18.52,18.58,165400.0,12.664,12.7118,12.6571,12.6981,165400.0
2012-05-29 15:00:00,18.58,18.68,18.58,18.67,166600.0,12.6981,12.7665,12.6981,12.7596,166600.0
2012-05-29 15:10:00,18.67,18.69,18.62,18.62,164000.0,12.7596,12.7733,12.7255,12.7255,164000.0
2012-05-29 15:20:00,18.63,18.64,18.58,18.59,157400.0,12.7323,12.7391,12.6981,12.705,157400.0
2012-05-29 15:30:00,18.6,18.61,18.55,18.57,137200.0,12.7118,12.7186,12.6776,12.6913,137200.0
2012-05-29 15:40:00,18.57,18.62,18.56,18.58,230000.0,12.6913,12.7255,12.6845,12.6981,230000.0
2012-05-29 15:50:00,18.58,18.63,18.57,18.62,594800.0,12.6981,12.7323,12.6913,12.7255,594800.0
2012-05-30 09:30:00,18.42,18.42,18.15,18.2,186800.0,12.5888,12.5888,12.4043,12.4384,186800.0
2012-05-30 09:40:00,18.21,18.27,18.19,18.24,110400.0,12.4453,12.4863,12.4316,12.4658,110400.0
2012-05-30 09:50:00,18.24,18.32,18.24,18.25,109000.0,12.4658,12.5204,12.4658,12.4726,109000.0
2012-05-30 10:00:00,18.25,18.31,18.21,18.29,181200.0,12.4726,12.5136,12.4453,12.4999,181200.0
2012-05-30 10:10:00,18.29,18.32,18.26,18.31,188400.0,12.4999,12.5204,12.4794,12.5136,188400.0
2012-05-30 10:20:00,18.3,18.35,18.27,18.34,68400.0,12.5068,12.5409,12.4863,12.5341,68400.0
2012-05-30 10:30:00,18.34,18.42,18.32,18.42,133600.0,12.5341,12.5888,12.5204,12.5888,133600.0
2012-05-30 10:40:00,18.42,18.42,18.36,18.39,88400.0,12.5888,12.5888,12.5478,12.5683,88400.0
2012-05-30 10:50:00,18.38,18.45,18.38,18.41,102000.0,12.5615,12.6093,12.5615,12.582,102000.0
2012-05-30 11:00:00,18.42,18.46,18.39,18.46,129400.0,12.5888,12.6161,12.5683,12.6161,129400.0
2012-05-30 11:10:00,18.45,18.48,18.41,18.42,95200.0,12.6093,12.6298,12.582,12.5888,95200.0
2012-05-30 11:20:00,18.41,18.46,18.4,18.43,80600.0,12.582,12.6161,12.5751,12.5956,80600.0
2012-05-30 11:30:00,18.43,18.45,18.36,18.4,78000.0,12.5956,12.6093,12.5478,12.5751,78000.0
2012-05-30 11:40:00,18.4,18.43,18.38,18.39,59000.0,12.5751,12.5956,12.5615,12.5683,59000.0
2012-05-30 11:50:00,18.39,18.43,18.39,18.39,85600.0,12.5683,12.5956,12.5683,12.5683,85600.0
2012-05-30 12:00:00,18.39,18.42,18.35,18.39,52600.0,12.5683,12.5888,12.5409,12.5683,52600.0
2012-05-30 12:10:00,18.39,18.42,18.34,18.36,59000.0,12.5683,12.5888,12.5341,12.5478,59000.0
2012-05-30 12:20:00,18.35,18.35,18.29,18.32,89400.0,12.5409,12.5409,12.4999,12.5204,89400.0
2012-05-30 12:30:00,18.33,18.36,18.31,18.35,62800.0,12.5273,12.5478,12.5136,12.5409,62800.0
2012-05-30 12:40:00,18.35,18.39,18.34,18.35,48200.0,12.5409,12.5683,12.5341,12.5409,48200.0
2012-05-30 12:50:00,18.35,18.4,18.35,18.4,64600.0,12.5409,12.5751,12.5409,12.5751,64600.0
2012-05-30 13:00:00,18.39,18.41,18.37,18.38,49400.0,12.5683,12.582,12.5546,12.5615,49400.0
2012-05-30 13:10:00,18.37,18.39,18.36,18.37,47200.0,12.5546,12.5683,12.5478,12.5546,47200.0
2012-05-30 13:20:00,18.38,18.4,18.36,18.37,55000.0,12.5615,12.5751,12.5478,12.5546,55000.0
2012-05-30 13:30:00,18.38,18.45,18.36,18.45,137400.0,12.5615,12.6093,12.5478,12.6093,137400.0
2012-05-30 13:40:00,18.45,18.48,18.43,18.46,66600.0,12.6093,12.6298,12.5956,12.6161,66600.0
2012-05-30 13:50:00,18.47,18.48,18.43,18.45,59400.0,12.623,12.6298,12.5956,12.6093,59400.0
2012-05-30 14:00:00,18.45,18.47,18.43,18.45,54000.0,12.6093,12.623,12.5956,12.6093,54000.0
2012-05-30 14:10:00,18.44,18.44,18.41,18.41,65000.0,12.6025,12.6025,12.582,12.582,65000.0
2012-05-30 14:20:00,18.41,18.41,18.36,18.39,94600.0,12.582,12.582,12.5478,12.5683,94600.0
2012-05-30 14:30:00,18.39,18.4,18.36,18.37,80600.0,12.5683,12.5751,12.5478,12.5546,80600.0
2012-05-30 14:40:00,18.36,18.4,18.36,18.36,59800.0,12.5478,12.5751,12.5478,12.5478,59800.0
2012-05-30 14:50:00,18.38,18.41,18.36,18.4,150200.0,12.5615,12.582,12.5478,12.5751,150200.0
2012-05-30 15:00:00,18.39,18.42,18.39,18.42,132200.0,12.5683,12.5888,12.5683,12.5888,132200.0
2012-05-30 15:10:00,18.41,18.41,18.34,18.36,166200.0,12.582,12.582,12.5341,12.5478,166200.0
2012-05-30 15:20:00,18.36,18.39,18.32,18.36,221200.0,12.5478,12.5683,12.5204,12.5478,221200.0
2012-05-30 15:30:00,18.36,18.38,18.35,18.37,247600.0,12.5478,12.5615,12.5409,12.5546,247600.0
2012-05-30 15:40:00,18.37,18.39,18.32,18.33,272800.0,12.5546,12.5683,12.5204,12.5273,272800.0
2012-05-30 15:50:00,18.33,18.37,18.29,18.3,742400.0,12.5273,12.5546,12.4999,12.5068,742400.0
2012-05-31 09:30:00,18.35,18.36,18.16,18.17,133800.0,12.5409,12.5478,12.4111,12.4179,133800.0
2012-05-31 09:40:00,18.17,18.23,18.08,18.08,125000.0,12.4179,12.4589,12.3564,12.3564,125000.0
2012-05-31 09:50:00,18.08,18.1,17.99,18.0,247400.0,12.3564,12.3701,12.2949,12.3017,247400.0
2012-05-31 10:00:00,18.0,18.0,17.85,17.87,209600.0,12.3017,12.3017,12.1992,12.2129,209600.0
2012-05-31 10:10:00,17.88,17.91,17.84,17.86,130400.0,12.2197,12.2402,12.1924,12.2061,130400.0
2012-05-31 10:20:00,17.86,17.88,17.82,17.82,243600.0,12.2061,12.2197,12.1787,12.1787,243600.0
2012-05-31 10:30:00,17.82,17.84,17.77,17.78,196200.0,12.1787,12.1924,12.1446,12.1514,196200.0
2012-05-31 10:40:00,17.78,17.8,17.75,17.76,113000.0,12.1514,12.1651,12.1309,12.1377,113000.0
2012-05-31 10:50:00,17.75,17.75,17.68,17.71,428800.0,12.1309,12.1309,12.083,12.1036,428800.0
2012-05-31 11:00:00,17.71,17.75,17.66,17.66,224200.0,12.1036,12.1309,12.0694,12.0694,224200.0
2012-05-31 11:10:00,17.67,17.72,17.64,17.72,171400.0,12.0762,12.1104,12.0557,12.1104,171400.0
2012-05-31 11:20:00,17.72,17.84,17.72,17.82,240600.0,12.1104,12.1924,12.1104,12.1787,240600.0
2012-05-31 11:30:00,17.83,17.93,17.82,17.88,140200.0,12.1856,12.2539,12.1787,12.2197,140200.0
2012-05-31 11:40:00,17.88,17.89,17.83,17.85,112000.0,12.2197,12.2266,12.1856,12.1992,112000.0
2012-05-31 11:50:00,17.86,17.86,17.81,17.82,101800.0,12.2061,12.2061,12.1719,12.1787,101800.0
2012-05-31 12:00:00,17.82,17.86,17.81,17.85,114800.0,12.1787,12.2061,12.1719,12.1992,114800.0
2012-05-31 12:10:00,17.85,17.93,17.85,17.93,173800.0,12.1992,12.2539,12.1992,12.2539,173800.0
2012-05-31 12:20:00,17.93,18.02,17.93,17.99,141400.0,12.2539,12.3154,12.2539,12.2949,141400.0
2012-05-31 12:30:00,17.98,18.0,17.93,17.93,46800.0,12.2881,12.3017,12.2539,12.2539,46800.0
2012-05-31 12:40:00,17.93,17.98,17.93,17.96,40400.0,12.2539,12.2881,12.2539,12.2744,40400.0
2012-05-31 12:50:00,17.97,18.02,17.96,17.99,73000.0,12.2812,12.3154,12.2744,12.2949,73000.0
2012-05-31 13:00:00,17.98,18.11,17.97,18.05,159200.0,12.2881,12.3769,12.2812,12.3359,159200.0
2012-05-31 13:10:00,18.06,18.15,18.06,18.1,154600.0,12.3428,12.4043,12.3428,12.3701,154600.0
2012-05-31 13:20:00,18.11,18.11,18.01,18.03,52800.0,12.3769,12.3769,12.3086,12.3223,52800.0
2012-05-31 13:30:00,18.03,18.05,17.95,17.97,83600.0,12.3223,12.3359,12.2676,12.2812,83600.0
2012-05-31 13:40:00,17.96,17.97,17.92,17.93,114200.0,12.2744,12.2812,12.2471,12.2539,114200.0
2012-05-31 13:50:00,17.93,17.93,17.88,17.88,76600.0,12.2539,12.2539,12.2197,12.2197,76600.0
2012-05-31 14:00:00,17.89,17.96,17.87,17.96,109800.0,12.2266,12.2744,12.2129,12.2744,109800.0
2012-05-31 14:10:00,17.96,18.02,17.96,18.0,120800.0,12.2744,12.3154,12.2744,12.3017,120800.0
2012-05-31 14:20:00,17.99,18.01,17.97,17.99,113600.0,12.2949,12.3086,12.2812,12.2949,113600.0
2012-05-31 14:30:00,17.99,18.02,17.96,17.99,93200.0,12.2949,12.3154,12.2744,12.2949,93200.0
2012-05-31 14:40:00,17.99,18.01,17.95,17.96,74200.0,12.2949,12.3086,12.2676,12.2744,74200.0
2012-05-31 14:50:00,17.96,17.97,17.92,17.94,89800.0,12.2744,12.2812,12.2471,12.2607,89800.0
2012-05-31 15:00:00,17.94,17.97,17.93,17.96,81200.0,12.2607,12.2812,12.2539,12.2744,81200.0
2012-05-31 15:10:00,17.97,18.01,17.96,17.99,123000.0,12.2812,12.3086,12.2744,12.2949,123000.0
2012-05-31 15:20:00,17.99,18.1,17.98,18.07,125400.0,12.2949,12.3701,12.2881,12.3496,125400.0
2012-05-31 15:30:00,18.07,18.16,18.06,18.13,212800.0,12.3496,12.4111,12.3428,12.3906,212800.0
2012-05-31 15:40:00,18.13,18.13,18.05,18.08,315600.0,12.3906,12.3906,12.3359,12.3564,315600.0
2012-05-31 15:50:00,18.08,18.08,18.02,18.03,628800.0,12.3564,12.3564,12.3154,12.3223,628800.0
2012-06-01 09:30:00,17.68,17.73,17.55,17.59,240400.0,12.083,12.1172,11.9942,12.0215,240400.0
2012-06-01 09:40:00,17.58,17.71,17.58,17.71,167000.0,12.0147,12.1036,12.0147,12.1036,167000.0
2012-06-01 09:50:00,17.72,17.78,17.7,17.75,166600.0,12.1104,12.1514,12.0967,12.1309,166600.0
2012-06-01 10:00:00,17.76,17.83,17.73,17.82,96200.0,12.1377,12.1856,12.1172,12.1787,96200.0
2012-06-01 10:10:00,17.83,17.86,17.77,17.86,148600.0,12.1856,12.2061,12.1446,12.2061,148600.0
2012-06-01 10:20:00,17.86,17.86,17.77,17.78,97800.0,12.2061,12.2061,12.1446,12.1514,97800.0
2012-06-01 10:30:00,17.78,17.82,17.77,17.8,66600.0,12.1514,12.1787,12.1446,12.1651,66600.0
2012-06-01 10:40:00,17.8,17.8,17.73,17.77,65200.0,12.1651,12.1651,12.1172,12.1446,65200.0
2012-06-01 10:50:00,17.77,17.77,17.68,17.68,81000.0,12.1446,12.1446,12.083,12.083,81000.0
2012-06-01 11:00:00,17.68,17.68,17.6,17.6,93800.0,12.083,12.083,12.0284,12.0284,93800.0
2012-06-01 11:10:00,17.59,17.61,17.56,17.57,105800.0,12.0215,12.0352,12.001,12.0079,105800.0
2012-06-01 11:20:00,17.56,17.57,17.54,17.55,160000.0,12.001,12.0079,11.9874,11.9942,160000.0
2012-06-01 11:30:00,17.54,17.61,17.52,17.58,125200.0,11.9874,12.0352,11.9737,12.0147,125200.0
2012-06-01 11:40:00,17.57,17.66,17.56,17.64,91400.0,12.0079,12.0694,12.001,12.0557,91400.0
2012-06-01 11:50:00,17.64,17.75,17.64,17.75,105200.0,12.0557,12.1309,12.0557,12.1309,105200.0
2012-06-01 12:00:00,17.74,17.75,17.72,17.75,61800.0,12.1241,12.1309,12.1104,12.1309,61800.0
2012-06-01 12:10:00,17.75,17.78,17.75,17.77,116800.0,12.1309,12.1514,12.1309,12.1446,116800.0
2012-06-01 12:20:00,17.76,17.76,17.69,17.73,108000.0,12.1377,12.1377,12.0899,12.1172,108000.0
2012-06-01 12:30:00,17.73,17.74,17.72,17.73,70800.0,12.1172,12.1241,12.1104,12.1172,70800.0
2012-06-01 12:40:00,17.73,17.78,17.71,17.78,48800.0,12.1172,12.1514,12.1036,12.1514,48800.0
2012-06-01 12:50:00,17.77,17.79,17.75,17.77,132800.0,12.1446,12.1582,12.1309,12.1446,132800.0
2012-06-01 13:00:00,17.77,17.78,17.73,17.73,79000.0,12.1446,12.1514,12.1172,12.1172,79000.0
2012-06-01 13:10:00,17.73,17.75,17.73,17.74,51600.0,12.1172,12.1309,12.1172,12.1241,51600.0
2012-06-01 13:20:00,17.73,17.78,17.73,17.73,87400.0,12.1172,12.1514,12.1172,12.1172,87400.0
2012-06-01 13:30:00,17.73,17.74,17.67,17.68,99400.0,12.1172,12.1241,12.0762,12.083,99400.0
2012-06-01 13:40:00,17.68,17.73,17.67,17.67,62000.0,12.083,12.1172,12.0762,12.0762,62000.0
2012-06-01 13:50:00,17.67,17.68,17.64,17.65,72800.0,12.0762,12.083,12.0557,12.0625,72800.0
2012-06-01 14:00:00,17.65,17.66,17.57,17.58,124000.0,12.0625,12.0694,12.0079,12.0147,124000.0
2012-06-01 14:10:00,17.57,17.57,17.53,17.55,120600.0,12.0079,12.0079,11.9805,11.9942,120600.0
2012-06-01 14:20:00,17.56,17.58,17.54,17.55,202800.0,12.001,12.0147,11.9874,11.9942,202800.0
2012-06-01 14:30:00,17.56,17.61,17.54,17.61,122600.0,12.001,12.0352,11.9874,12.0352,122600.0
2012-06-01 14:40:00,17.61,17.64,17.58,17.61,82600.0,12.0352,12.0557,12.0147,12.0352,82600.0
2012-06-01 14:50:00,17.61,17.62,17.57,17.59,95600.0,12.0352,12.042,12.0079,12.0215,95600.0
2012-06-01 15:00:00,17.59,17.65,17.58,17.64,129400.0,12.0215,12.0625,12.0147,12.0557,129400.0
2012-06-01 15:10:00,17.64,17.66,17.57,17.58,133800.0,12.0557,12.0694,12.0079,12.0147,133800.0
2012-06-01 15:20:00,17.58,17.59,17.55,17.56,211600.0,12.0147,12.0215,11.9942,12.001,211600.0
2012-06-01 15:30:00,17.56,17.59,17.53,17.58,289600.0,12.001,12.0215,11.9805,12.0147,289600.0
2012-06-01 15:40:00,17.58,17.65,17.57,17.64,286800.0,12.0147,12.0625,12.0079,12.0557,286800.0
2012-06-01 15:50:00,17.64,17.68,17.61,17.62,733800.0,12.0557,12.083,12.0352,12.042,733800.0
2012-06-04 09:30:00,17.61,17.74,17.57,17.71,120000.0,12.0352,12.1241,12.0079,12.1036,120000.0
2012-06-04 09:40:00,17.71,17.73,17.51,17.56,122600.0,12.1036,12.1172,11.9669,12.001,122600.0
2012-06-04 09:50:00,17.57,17.58,17.48,17.49,141400.0,12.0079,12.0147,11.9464,11.9532,141400.0
2012-06-04 10:00:00,17.49,17.49,17.34,17.36,178000.0,11.9532,11.9532,11.8507,11.8644,178000.0
2012-06-04 10:10:00,17.36,17.46,17.35,17.45,129800.0,11.8644,11.9327,11.8575,11.9259,129800.0
2012-06-04 10:20:00,17.45,17.45,17.36,17.42,141800.0,11.9259,11.9259,11.8644,11.9054,141800.0
2012-06-04 10:30:00,17.43,17.43,17.27,17.27,124800.0,11.9122,11.9122,11.8028,11.8028,124800.0
2012-06-04 10:40:00,17.27,17.31,17.21,17.21,128600.0,11.8028,11.8302,11.7618,11.7618,128600.0
2012-06-04 10:50:00,17.21,17.28,17.18,17.23,121400.0,11.7618,11.8097,11.7413,11.7755,121400.0
2012-06-04 11:00:00,17.23,17.25,17.18,17.18,63000.0,11.7755,11.7892,11.7413,11.7413,63000.0
2012-06-04 11:10:00,17.18,17.21,17.16,17.18,70200.0,11.7413,11.7618,11.7277,11.7413,70200.0
2012-06-04 11:20:00,17.19,17.22,17.18,17.18,55800.0,11.7482,11.7687,11.7413,11.7413,55800.0
2012-06-04 11:30:00,17.18,17.21,17.18,17.21,54000.0,11.7413,11.7618,11.7413,11.7618,54000.0
2012-06-04 11:40:00,17.2,17.24,17.2,17.22,59000.0,11.755,11.7823,11.755,11.7687,59000.0
2012-06-04 11:50:00,17.21,17.21,17.14,17.14,83200.0,11.7618,11.7618,11.714,11.714,83200.0
2012-06-04 12:00:00,17.13,17.14,17.1,17.11,86200.0,11.7072,11.714,11.6867,11.6935,86200.0
2012-06-04 12:10:00,17.11,17.12,17.02,17.04,200600.0,11.6935,11.7003,11.632,11.6457,200600.0
2012-06-04 12:20:00,17.04,17.04,16.93,16.93,223600.0,11.6457,11.6457,11.5705,11.5705,223600.0
2012-06-04 12:30:00,16.94,16.94,16.83,16.89,277800.0,11.5773,11.5773,11.5021,11.5431,277800.0
2012-06-04 12:40:00,16.9,16.97,16.89,16.93,188400.0,11.55,11.5978,11.5431,11.5705,188400.0
2012-06-04 12:50:00,16.93,16.93,16.85,16.85,230200.0,11.5705,11.5705,11.5158,11.5158,230200.0
2012-06-04 13:00:00,16.86,16.89,16.84,16.86,201200.0,11.5226,11.5431,11.509,11.5226,201200.0
2012-06-04 13:10:00,16.86,16.92,16.84,16.9,114400.0,11.5226,11.5636,11.509,11.55,114400.0
2012-06-04 13:20:00,16.9,16.91,16.85,16.91,88800.0,11.55,11.5568,11.5158,11.5568,88800.0
2012-06-04 13:30:00,16.9,17.03,16.9,17.03,101600.0,11.55,11.6388,11.55,11.6388,101600.0
2012-06-04 13:40:00,17.03,17.08,17.03,17.08,274800.0,11.6388,11.673,11.6388,11.673,274800.0
2012-06-04 13:50:00,17.08,17.11,17.03,17.06,196000.0,11.673,11.6935,11.6388,11.6593,196000.0
2012-06-04 14:00:00,17.06,17.1,17.04,17.08,112600.0,11.6593,11.6867,11.6457,11.673,112600.0
2012-06-04 14:10:00,17.09,17.13,17.06,17.13,96400.0,11.6798,11.7072,11.6593,11.7072,96400.0
2012-06-04 14:20:00,17.13,17.15,17.08,17.14,93200.0,11.7072,11.7208,11.673,11.714,93200.0
2012-06-04 14:30:00,17.15,17.25,17.14,17.22,107600.0,11.7208,11.7892,11.714,11.7687,107600.0
2012-06-04 14:40:00,17.22,17.25,17.2,17.2,109600.0,11.7687,11.7892,11.755,11.755,109600.0
2012-06-04 14:50:00,17.2,17.2,17.16,17.18,71600.0,11.755,11.755,11.7277,11.7413,71600.0
2012-06-04 15:00:00,17.18,17.21,17.16,17.18,173200.0,11.7413,11.7618,11.7277,11.7413,173200.0
2012-06-04 15:10:00,17.18,17.18,17.09,17.15,154000.0,11.7413,11.7413,11.6798,11.7208,154000.0
2012-06-04 15:20:00,17.15,17.15,17.11,17.14,148400.0,11.7208,11.7208,11.6935,11.714,148400.0
2012-06-04 15:30:00,17.13,17.14,17.07,17.08,229400.0,11.7072,11.714,11.6662,11.673,229400.0
2012-06-04 15:40:00,17.08,17.15,17.07,17.14,265800.0,11.673,11.7208,11.6662,11.714,265800.0
2012-06-04 15:50:00,17.14,17.18,17.14,17.14,468600.0,11.714,11.7413,11.714,11.714,468600.0
2012-06-05 09:30:00,17.14,17.45,17.14,17.23,221400.0,11.714,11.9259,11.714,11.7755,221400.0
2012-06-05 09:40:00,17.25,17.28,17.13,17.27,161000.0,11.7892,11.8097,11.7072,11.8028,161000.0
2012-06-05 09:50:00,17.27,17.31,17.2,17.25,111600.0,11.8028,11.8302,11.755,11.7892,111600.0
2012-06-05 10:00:00,17.26,17.43,17.25,17.43,226600.0,11.796,11.9122,11.7892,11.9122,226600.0
2012-06-05 10:10:00,17.43,17.51,17.4,17.47,157800.0,11.9122,11.9669,11.8917,11.9395,157800.0
2012-06-05 10:20:00,17.47,17.58,17.47,17.53,125600.0,11.9395,12.0147,11.9395,11.9805,125600.0
2012-06-05 10:30:00,17.54,17.57,17.47,17.48,72200.0,11.9874,12.0079,11.9395,11.9464,72200.0
2012-06-05 10:40:00,17.47,17.49,17.44,17.46,128200.0,11.9395,11.9532,11.919,11.9327,128200.0
2012-06-05 10:50:00,17.46,17.48,17.39,17.43,155400.0,11.9327,11.9464,11.8849,11.9122,155400.0
2012-06-05 11:00:00,17.43,17.44,17.36,17.44,141800.0,11.9122,11.919,11.8644,11.919,141800.0
2012-06-05 11:10:00,17.45,17.5,17.39,17.42,80000.0,11.9259,11.96,11.8849,11.9054,80000.0
2012-06-05 11:20:00,17.43,17.43,17.38,17.38,95200.0,11.9122,11.9122,11.878,11.878,95200.0
2012-06-05 11:30:00,17.38,17.41,17.36,17.38,128400.0,11.878,11.8985,11.8644,11.878,128400.0
2012-06-05 11:40:00,17.38,17.42,17.36,17.4,120000.0,11.878,11.9054,11.8644,11.8917,120000.0
2012-06-05 11:50:00,17.4,17.43,17.39,17.42,103600.0,11.8917,11.9122,11.8849,11.9054,103600.0
2012-06-05 12:00:00,17.42,17.46,17.4,17.45,107200.0,11.9054,11.9327,11.8917,11.9259,107200.0
2012-06-05 12:10:00,17.45,17.46,17.41,17.46,80200.0,11.9259,11.9327,11.8985,11.9327,80200.0
2012-06-05 12:20:00,17.45,17.49,17.43,17.48,81800.0,11.9259,11.9532,11.9122,11.9464,81800.0
2012-06-05 12:30:00,17.49,17.61,17.49,17.6,145000.0,11.9532,12.0352,11.9532,12.0284,145000.0
2012-06-05 12:40:00,17.61,17.64,17.6,17.61,182800.0,12.0352,12.0557,12.0284,12.0352,182800.0
2012-06-05 12:50:00,17.61,17.61,17.57,17.61,95800.0,12.0352,12.0352,12.0079,12.0352,95800.0
2012-06-05 13:00:00,17.61,17.61,17.54,17.54,62200.0,12.0352,12.0352,11.9874,11.9874,62200.0
2012-06-05 13:10:00,17.54,17.55,17.47,17.47,106600.0,11.9874,11.9942,11.9395,11.9395,106600.0
2012-06-05 13:20:00,17.46,17.54,17.46,17.54,148400.0,11.9327,11.9874,11.9327,11.9874,148400.0
2012-06-05 13:30:00,17.53,17.55,17.52,17.54,52600.0,11.9805,11.9942,11.9737,11.9874,52600.0
2012-06-05 13:40:00,17.54,17.59,17.54,17.59,68800.0,11.9874,12.0215,11.9874,12.0215,68800.0
2012-06-05 13:50:00,17.59,17.61,17.52,17.52,57400.0,12.0215,12.0352,11.9737,11.9737,57400.0
2012-06-05 14:00:00,17.52,17.57,17.5,17.54,88800.0,11.9737,12.0079,11.96,11.9874,88800.0
2012-06-05 14:10:00,17.54,17.6,17.54,17.58,86400.0,11.9874,12.0284,11.9874,12.0147,86400.0
2012-06-05 14:20:00,17.59,17.61,17.57,17.59,78800.0,12.0215,12.0352,12.0079,12.0215,78800.0
2012-06-05 14:30:00,17.59,17.59,17.57,17.57,89400.0,12.0215,12.0215,12.0079,12.0079,89400.0
2012-06-05 14:40:00,17.57,17.59,17.57,17.58,121200.0,12.0079,12.0215,12.0079,12.0147,121200.0
2012-06-05 14:50:00,17.57,17.59,17.56,17.56,106000.0,12.0079,12.0215,12.001,12.001,106000.0
2012-06-05 15:00:00,17.57,17.6,17.55,17.55,112400.0,12.0079,12.0284,11.9942,11.9942,112400.0
2012-06-05 15:10:00,17.55,17.55,17.52,17.53,227200.0,11.9942,11.9942,11.9737,11.9805,227200.0
2012-06-05 15:20:00,17.54,17.57,17.53,17.57,85800.0,11.9874,12.0079,11.9805,12.0079,85800.0
2012-06-05 15:30:00,17.57,17.66,17.57,17.66,127200.0,12.0079,12.0694,12.0079,12.0694,127200.0
2012-06-05 15:40:00,17.66,17.68,17.63,17.64,129000.0,12.0694,12.083,12.0489,12.0557,129000.0
2012-06-05 15:50:00,17.64,17.68,17.6,17.6,415400.0,12.0557,12.083,12.0284,12.0284,415400.0
2012-06-06 09:30:00,17.81,18.0,17.77,17.92,154800.0,12.1719,12.3017,12.1446,12.2471,154800.0
2012-06-06 09:40:00,17.92,18.13,17.92,18.13,141600.0,12.2471,12.3906,12.2471,12.3906,141600.0
2012-06-06 09:50:00,18.13,18.27,18.05,18.25,210400.0,12.3906,12.4863,12.3359,12.4726,210400.0
2012-06-06 10:00:00,18.25,18.31,18.24,18.29,216600.0,12.4726,12.5136,12.4658,12.4999,216600.0
2012-06-06 10:10:00,18.29,18.29,18.25,18.27,87000.0,12.4999,12.4999,12.4726,12.4863,87000.0
2012-06-06 10:20:00,18.27,18.34,18.24,18.27,179400.0,12.4863,12.5341,12.4658,12.4863,179400.0
2012-06-06 10:30:00,18.26,18.3,18.21,18.29,195600.0,12.4794,12.5068,12.4453,12.4999,195600.0
2012-06-06 10:40:00,18.29,18.39,18.29,18.39,160800.0,12.4999,12.5683,12.4999,12.5683,160800.0
2012-06-06 10:50:00,18.38,18.4,18.35,18.36,186400.0,12.5615,12.5751,12.5409,12.5478,186400.0
2012-06-06 11:00:00,18.36,18.42,18.36,18.42,206200.0,12.5478,12.5888,12.5478,12.5888,206200.0
2012-06-06 11:10:00,18.42,18.49,18.42,18.47,165800.0,12.5888,12.6366,12.5888,12.623,165800.0
2012-06-06 11:20:00,18.48,18.53,18.48,18.52,153400.0,12.6298,12.664,12.6298,12.6571,153400.0
2012-06-06 11:30:00,18.52,18.53,18.35,18.36,180000.0,12.6571,12.664,12.5409,12.5478,180000.0
2012-06-06 11:40:00,18.36,18.41,18.36,18.41,45400.0,12.5478,12.582,12.5478,12.582,45400.0
2012-06-06 11:50:00,18.41,18.42,18.39,18.41,59400.0,12.582,12.5888,12.5683,12.582,59400.0
2012-06-06 12:00:00,18.42,18.44,18.39,18.4,88000.0,12.5888,12.6025,12.5683,12.5751,88000.0
2012-06-06 12:10:00,18.4,18.4,18.39,18.4,57600.0,12.5751,12.5751,12.5683,12.5751,57600.0
2012-06-06 12:20:00,18.39,18.42,18.39,18.39,66200.0,12.5683,12.5888,12.5683,12.5683,66200.0
2012-06-06 12:30:00,18.39,18.41,18.38,18.4,88200.0,12.5683,12.582,12.5615,12.5751,88200.0
2012-06-06 12:40:00,18.4,18.45,18.39,18.43,114400.0,12.5751,12.6093,12.5683,12.5956,114400.0
2012-06-06 12:50:00,18.43,18.44,18.38,18.39,98800.0,12.5956,12.6025,12.5615,12.5683,98800.0
2012-06-06 13:00:00,18.39,18.39,18.31,18.33,65800.0,12.5683,12.5683,12.5136,12.5273,65800.0
2012-06-06 13:10:00,18.33,18.33,18.27,18.27,59200.0,12.5273,12.5273,12.4863,12.4863,59200.0
2012-06-06 13:20:00,18.27,18.3,18.21,18.3,189400.0,12.4863,12.5068,12.4453,12.5068,189400.0
2012-06-06 13:30:00,18.3,18.33,18.29,18.31,110400.0,12.5068,12.5273,12.4999,12.5136,110400.0
2012-06-06 13:40:00,18.31,18.32,18.28,18.29,40800.0,12.5136,12.5204,12.4931,12.4999,40800.0
2012-06-06 13:50:00,18.29,18.29,18.2,18.21,35200.0,12.4999,12.4999,12.4384,12.4453,35200.0
2012-06-06 14:00:00,18.21,18.22,18.12,18.13,117600.0,12.4453,12.4521,12.3838,12.3906,117600.0
2012-06-06 14:10:00,18.12,18.14,18.09,18.11,152200.0,12.3838,12.3974,12.3633,12.3769,152200.0
2012-06-06 14:20:00,18.11,18.13,18.09,18.12,208000.0,12.3769,12.3906,12.3633,12.3838,208000.0
2012-06-06 14:30:00,18.13,18.16,18.11,18.13,65400.0,12.3906,12.4111,12.3769,12.3906,65400.0
2012-06-06 14:40:00,18.14,18.16,18.09,18.1,78600.0,12.3974,12.4111,12.3633,12.3701,78600.0
2012-06-06 14:50:00,18.1,18.1,18.04,18.05,82400.0,12.3701,12.3701,12.3291,12.3359,82400.0
2012-06-06 15:00:00,18.05,18.07,18.02,18.06,131000.0,12.3359,12.3496,12.3154,12.3428,131000.0
2012-06-06 15:10:00,18.06,18.08,18.05,18.06,89800.0,12.3428,12.3564,12.3359,12.3428,89800.0
2012-06-06 15:20:00,18.06,18.09,18.06,18.08,76200.0,12.3428,12.3633,12.3428,12.3564,76200.0
2012-06-06 15:30:00,18.08,18.08,18.05,18.07,123200.0,12.3564,12.3564,12.3359,12.3496,123200.0
2012-06-06 15:40:00,18.07,18.15,18.06,18.13,202000.0,12.3496,12.4043,12.3428,12.3906,202000.0
2012-06-06 15:50:00,18.13,18.17,18.11,18.16,619000.0,12.3906,12.4179,12.3769,12.4111,619000.0
2012-06-07 09:30:00,18.55,18.87,18.4,18.84,293600.0,12.6776,12.8963,12.5751,12.8758,293600.0
2012-06-07 09:40:00,18.84,18.85,18.73,18.84,262800.0,12.8758,12.8827,12.8007,12.8758,262800.0
2012-06-07 09:50:00,18.85,18.89,18.82,18.85,206800.0,12.8827,12.91,12.8622,12.8827,206800.0
2012-06-07 10:00:00,18.85,18.88,18.66,18.71,311600.0,12.8827,12.9032,12.7528,12.787,311600.0
2012-06-07 10:10:00,18.71,18.71,18.54,18.55,203800.0,12.787,12.787,12.6708,12.6776,203800.0
2012-06-07 10:20:00,18.54,18.67,18.48,18.66,158200.0,12.6708,12.7596,12.6298,12.7528,158200.0
2012-06-07 10:30:00,18.66,18.66,18.54,18.54,122800.0,12.7528,12.7528,12.6708,12.6708,122800.0
2012-06-07 10:40:00,18.54,18.57,18.52,18.56,183200.0,12.6708,12.6913,12.6571,12.6845,183200.0
2012-06-07 10:50:00,18.56,18.63,18.53,18.62,153200.0,12.6845,12.7323,12.664,12.7255,153200.0
2012-06-07 11:00:00,18.62,18.67,18.6,18.66,95200.0,12.7255,12.7596,12.7118,12.7528,95200.0
2012-06-07 11:10:00,18.66,18.66,18.56,18.59,112200.0,12.7528,12.7528,12.6845,12.705,112200.0
2012-06-07 11:20:00,18.59,18.68,18.59,18.66,68600.0,12.705,12.7665,12.705,12.7528,68600.0
2012-06-07 11:30:00,18.65,18.76,18.65,18.76,50000.0,12.746,12.8212,12.746,12.8212,50000.0
2012-06-07 11:40:00,18.76,18.8,18.76,18.79,85200.0,12.8212,12.8485,12.8212,12.8417,85200.0
2012-06-07 11:50:00,18.79,18.82,18.75,18.76,135000.0,12.8417,12.8622,12.8143,12.8212,135000.0
2012-06-07 12:00:00,18.76,18.76,18.65,18.66,98600.0,12.8212,12.8212,12.746,12.7528,98600.0
2012-06-07 12:10:00,18.66,18.73,18.65,18.71,98600.0,12.7528,12.8007,12.746,12.787,98600.0
2012-06-07 12:20:00,18.7,18.72,18.68,18.71,83800.0,12.7801,12.7938,12.7665,12.787,83800.0
2012-06-07 12:30:00,18.71,18.75,18.7,18.75,78600.0,12.787,12.8143,12.7801,12.8143,78600.0
2012-06-07 12:40:00,18.75,18.76,18.71,18.75,108400.0,12.8143,12.8212,12.787,12.8143,108400.0
2012-06-07 12:50:00,18.75,18.79,18.75,18.78,117400.0,12.8143,12.8417,12.8143,12.8348,117400.0
2012-06-07 13:00:00,18.78,18.82,18.78,18.82,87000.0,12.8348,12.8622,12.8348,12.8622,87000.0
2012-06-07 13:10:00,18.82,18.88,18.82,18.87,108600.0,12.8622,12.9032,12.8622,12.8963,108600.0
2012-06-07 13:20:00,18.88,18.92,18.88,18.91,101800.0,12.9032,12.9305,12.9032,12.9237,101800.0
2012-06-07 13:30:00,18.91,18.92,18.89,18.9,96600.0,12.9237,12.9305,12.91,12.9168,96600.0
2012-06-07 13:40:00,18.9,18.93,18.89,18.9,106000.0,12.9168,12.9373,12.91,12.9168,106000.0
2012-06-07 13:50:00,18.9,18.9,18.89,18.89,94600.0,12.9168,12.9168,12.91,12.91,94600.0
2012-06-07 14:00:00,18.89,18.89,18.86,18.86,69000.0,12.91,12.91,12.8895,12.8895,69000.0
2012-06-07 14:10:00,18.86,18.86,18.83,18.86,107200.0,12.8895,12.8895,12.869,12.8895,107200.0
2012-06-07 14:20:00,18.86,18.88,18.85,18.86,112000.0,12.8895,12.9032,12.8827,12.8895,112000.0
2012-06-07 14:30:00,18.86,18.95,18.86,18.95,181000.0,12.8895,12.951,12.8895,12.951,181000.0
2012-06-07 14:40:00,18.95,18.98,18.93,18.96,148600.0,12.951,12.9715,12.9373,12.9578,148600.0
2012-06-07 14:50:00,18.97,18.97,18.96,18.97,104400.0,12.9647,12.9647,12.9578,12.9647,104400.0
2012-06-07 15:00:00,18.97,19.02,18.96,19.0,356600.0,12.9647,12.9988,12.9578,12.9852,356600.0
2012-06-07 15:10:00,19.0,19.03,19.0,19.0,232800.0,12.9852,13.0057,12.9852,12.9852,232800.0
2012-06-07 15:20:00,19.0,19.0,18.86,18.87,446800.0,12.9852,12.9852,12.8895,12.8963,446800.0
2012-06-07 15:30:00,18.87,18.88,18.69,18.69,397000.0,12.8963,12.9032,12.7733,12.7733,397000.0
2012-06-07 15:40:00,18.69,18.76,18.56,18.62,362400.0,12.7733,12.8212,12.6845,12.7255,362400.0
2012-06-07 15:50:00,18.61,18.68,18.58,18.64,738000.0,12.7186,12.7665,12.6981,12.7391,738000.0
2012-06-08 09:30:00,18.47,18.59,18.42,18.5,90800.0,12.623,12.705,12.5888,12.6435,90800.0
2012-06-08 09:40:00,18.51,18.52,18.41,18.49,90800.0,12.6503,12.6571,12.582,12.6366,90800.0
2012-06-08 09:50:00,18.5,18.59,18.48,18.53,85600.0,12.6435,12.705,12.6298,12.664,85600.0
2012-06-08 10:00:00,18.53,18.61,18.5,18.55,173000.0,12.664,12.7186,12.6435,12.6776,173000.0
2012-06-08 10:10:00,18.55,18.55,18.46,18.47,97800.0,12.6776,12.6776,12.6161,12.623,97800.0
2012-06-08 10:20:00,18.46,18.46,18.4,18.42,66400.0,12.6161,12.6161,12.5751,12.5888,66400.0
2012-06-08 10:30:00,18.41,18.43,18.39,18.39,68000.0,12.582,12.5956,12.5683,12.5683,68000.0
2012-06-08 10:40:00,18.4,18.49,18.38,18.47,70600.0,12.5751,12.6366,12.5615,12.623,70600.0
2012-06-08 10:50:00,18.46,18.47,18.38,18.42,74400.0,12.6161,12.623,12.5615,12.5888,74400.0
2012-06-08 11:00:00,18.42,18.44,18.39,18.43,93600.0,12.5888,12.6025,12.5683,12.5956,93600.0
2012-06-08 11:10:00,18.43,18.43,18.35,18.35,104000.0,12.5956,12.5956,12.5409,12.5409,104000.0
2012-06-08 11:20:00,18.36,18.39,18.33,18.33,102200.0,12.5478,12.5683,12.5273,12.5273,102200.0
2012-06-08 11:30:00,18.32,18.39,18.32,18.39,57000.0,12.5204,12.5683,12.5204,12.5683,57000.0
2012-06-08 11:40:00,18.38,18.43,18.35,18.39,61800.0,12.5615,12.5956,12.5409,12.5683,61800.0
2012-06-08 11:50:00,18.39,18.4,18.34,18.34,54600.0,12.5683,12.5751,12.5341,12.5341,54600.0
2012-06-08 12:00:00,18.35,18.36,18.31,18.33,57000.0,12.5409,12.5478,12.5136,12.5273,57000.0
2012-06-08 12:10:00,18.33,18.4,18.33,18.4,264400.0,12.5273,12.5751,12.5273,12.5751,264400.0
2012-06-08 12:20:00,18.4,18.43,18.36,18.43,79400.0,12.5751,12.5956,12.5478,12.5956,79400.0
2012-06-08 12:30:00,18.44,18.51,18.43,18.47,67600.0,12.6025,12.6503,12.5956,12.623,67600.0
2012-06-08 12:40:00,18.47,18.52,18.46,18.5,53000.0,12.623,12.6571,12.6161,12.6435,53000.0
2012-06-08 12:50:00,18.5,18.53,18.49,18.53,49600.0,12.6435,12.664,12.6366,12.664,49600.0
2012-06-08 13:00:00,18.53,18.61,18.53,18.6,85200.0,12.664,12.7186,12.664,12.7118,85200.0
2012-06-08 13:10:00,18.61,18.61,18.5,18.5,62400.0,12.7186,12.7186,12.6435,12.6435,62400.0
2012-06-08 13:20:00,18.5,18.51,18.45,18.48,50200.0,12.6435,12.6503,12.6093,12.6298,50200.0
2012-06-08 13:30:00,18.48,18.49,18.42,18.42,83400.0,12.6298,12.6366,12.5888,12.5888,83400.0
2012-06-08 13:40:00,18.42,18.42,18.35,18.37,71400.0,12.5888,12.5888,12.5409,12.5546,71400.0
2012-06-08 13:50:00,18.37,18.43,18.37,18.41,45000.0,12.5546,12.5956,12.5546,12.582,45000.0
2012-06-08 14:00:00,18.41,18.46,18.4,18.46,83600.0,12.582,12.6161,12.5751,12.6161,83600.0
2012-06-08 14:10:00,18.46,18.47,18.43,18.46,47800.0,12.6161,12.623,12.5956,12.6161,47800.0
2012-06-08 14:20:00,18.46,18.54,18.46,18.54,129200.0,12.6161,12.6708,12.6161,12.6708,129200.0
2012-06-08 14:30:00,18.53,18.57,18.52,18.56,78400.0,12.664,12.6913,12.6571,12.6845,78400.0
2012-06-08 14:40:00,18.56,18.56,18.5,18.53,129400.0,12.6845,12.6845,12.6435,12.664,129400.0
2012-06-08 14:50:00,18.53,18.55,18.48,18.5,89400.0,12.664,12.6776,12.6298,12.6435,89400.0
2012-06-08 15:00:00,18.5,18.6,18.5,18.59,234200.0,12.6435,12.7118,12.6435,12.705,234200.0
2012-06-08 15:10:00,18.58,18.65,18.58,18.65,101600.0,12.6981,12.746,12.6981,12.746,101600.0
2012-06-08 15:20:00,18.64,18.7,18.64,18.66,179600.0,12.7391,12.7801,12.7391,12.7528,179600.0
2012-06-08 15:30:00,18.66,18.66,18.59,18.61,131000.0,12.7528,12.7528,12.705,12.7186,131000.0
2012-06-08 15:40:00,18.6,18.7,18.6,18.7,217600.0,12.7118,12.7801,12.7118,12.7801,217600.0
2012-06-08 15:50:00,18.69,18.7,18.64,18.68,620200.0,12.7733,12.7801,12.7391,12.7665,620200.0
2012-06-11 09:30:00,18.96,19.05,18.79,18.82,153000.0,12.9578,13.0193,12.8417,12.8622,153000.0
2012-06-11 09:40:00,18.82,18.98,18.78,18.97,154200.0,12.8622,12.9715,12.8348,12.9647,154200.0
2012-06-11 09:50:00,18.96,19.06,18.89,18.92,127400.0,12.9578,13.0262,12.91,12.9305,127400.0
2012-06-11 10:00:00,18.92,19.02,18.82,18.82,159800.0,12.9305,12.9988,12.8622,12.8622,159800.0
2012-06-11 10:10:00,18.82,18.82,18.72,18.72,69600.0,12.8622,12.8622,12.7938,12.7938,69600.0
2012-06-11 10:20:00,18.72,18.75,18.68,18.74,65800.0,12.7938,12.8143,12.7665,12.8075,65800.0
2012-06-11 10:30:00,18.74,18.8,18.73,18.79,38000.0,12.8075,12.8485,12.8007,12.8417,38000.0
2012-06-11 10:40:00,18.78,18.81,18.76,18.77,40600.0,12.8348,12.8553,12.8212,12.828,40600.0
2012-06-11 10:50:00,18.76,18.77,18.69,18.71,33800.0,12.8212,12.828,12.7733,12.787,33800.0
2012-06-11 11:00:00,18.7,18.76,18.67,18.74,108800.0,12.7801,12.8212,12.7596,12.8075,108800.0
2012-06-11 11:10:00,18.74,18.75,18.69,18.71,52600.0,12.8075,12.8143,12.7733,12.787,52600.0
2012-06-11 11:20:00,18.71,18.75,18.69,18.71,182400.0,12.787,12.8143,12.7733,12.787,182400.0
2012-06-11 11:30:00,18.7,18.78,18.7,18.78,65600.0,12.7801,12.8348,12.7801,12.8348,65600.0
2012-06-11 11:40:00,18.78,18.81,18.75,18.77,43000.0,12.8348,12.8553,12.8143,12.828,43000.0
2012-06-11 11:50:00,18.77,18.79,18.71,18.79,58200.0,12.828,12.8417,12.787,12.8417,58200.0
2012-06-11 12:00:00,18.78,18.82,18.75,18.75,57000.0,12.8348,12.8622,12.8143,12.8143,57000.0
2012-06-11 12:10:00,18.75,18.8,18.75,18.8,51000.0,12.8143,12.8485,12.8143,12.8485,51000.0
2012-06-11 12:20:00,18.8,18.81,18.77,18.78,63400.0,12.8485,12.8553,12.828,12.8348,63400.0
2012-06-11 12:30:00,18.78,18.84,18.77,18.83,55600.0,12.8348,12.8758,12.828,12.869,55600.0
2012-06-11 12:40:00,18.84,18.85,18.82,18.84,62000.0,12.8758,12.8827,12.8622,12.8758,62000.0
2012-06-11 12:50:00,18.84,18.84,18.79,18.83,80600.0,12.8758,12.8758,12.8417,12.869,80600.0
2012-06-11 13:00:00,18.84,19.0,18.82,18.96,257200.0,12.8758,12.9852,12.8622,12.9578,257200.0
2012-06-11 13:10:00,18.97,19.02,18.96,19.02,69200.0,12.9647,12.9988,12.9578,12.9988,69200.0
2012-06-11 13:20:00,19.02,19.06,19.0,19.04,103800.0,12.9988,13.0262,12.9852,13.0125,103800.0
2012-06-11 13:30:00,19.03,19.1,19.01,19.05,165200.0,13.0057,13.0535,12.992,13.0193,165200.0
2012-06-11 13:40:00,19.05,19.08,19.0,19.0,156200.0,13.0193,13.0399,12.9852,12.9852,156200.0
2012-06-11 13:50:00,19.0,19.07,18.99,19.05,108400.0,12.9852,13.033,12.9783,13.0193,108400.0
2012-06-11 14:00:00,19.05,19.06,18.95,19.0,156800.0,13.0193,13.0262,12.951,12.9852,156800.0
2012-06-11 14:10:00,19.0,19.04,18.94,18.94,151400.0,12.9852,13.0125,12.9442,12.9442,151400.0
2012-06-11 14:20:00,18.94,18.99,18.93,18.97,134600.0,12.9442,12.9783,12.9373,12.9647,134600.0
2012-06-11 14:30:00,18.97,19.1,18.97,19.07,133800.0,12.9647,13.0535,12.9647,13.033,133800.0
2012-06-11 14:40:00,19.07,19.12,19.04,19.05,144200.0,13.033,13.0672,13.0125,13.0193,144200.0
2012-06-11 14:50:00,19.05,19.13,19.05,19.1,179200.0,13.0193,13.074,13.0193,13.0535,179200.0
2012-06-11 15:00:00,19.1,19.18,19.1,19.13,389800.0,13.0535,13.1082,13.0535,13.074,389800.0
2012-06-11 15:10:00,19.13,19.14,19.09,19.11,261200.0,13.074,13.0809,13.0467,13.0604,261200.0
2012-06-11 15:20:00,19.11,19.11,19.01,19.03,327800.0,13.0604,13.0604,12.992,13.0057,327800.0
2012-06-11 15:30:00,19.02,19.07,18.99,19.04,267800.0,12.9988,13.033,12.9783,13.0125,267800.0
2012-06-11 15:40:00,19.04,19.1,18.97,18.97,368000.0,13.0125,13.0535,12.9647,12.9647,368000.0
2012-06-11 15:50:00,18.97,18.98,18.93,18.94,699600.0,12.9647,12.9715,12.9373,12.9442,699600.0
2012-06-12 09:30:00,18.94,19.18,18.93,19.12,443800.0,12.9442,13.1082,12.9373,13.0672,443800.0
2012-06-12 09:40:00,19.13,19.2,19.08,19.13,414600.0,13.074,13.1219,13.0399,13.074,414600.0
2012-06-12 09:50:00,19.13,19.25,19.12,19.25,386800.0,13.074,13.156,13.0672,13.156,386800.0
2012-06-12 10:00:00,19.24,19.42,19.22,19.3,510200.0,13.1492,13.2722,13.1355,13.1902,510200.0
2012-06-12 10:10:00,19.31,19.34,19.24,19.31,307800.0,13.197,13.2175,13.1492,13.197,307800.0
2012-06-12 10:20:00,19.3,19.46,19.28,19.38,243600.0,13.1902,13.2996,13.1765,13.2449,243600.0
2012-06-12 10:30:00,19.38,19.38,19.27,19.29,116800.0,13.2449,13.2449,13.1697,13.1834,116800.0
2012-06-12 10:40:00,19.3,19.54,19.29,19.5,186400.0,13.1902,13.3542,13.1834,13.3269,186400.0
2012-06-12 10:50:00,19.5,19.59,19.48,19.52,267200.0,13.3269,13.3884,13.3132,13.3406,267200.0
2012-06-12 11:00:00,19.52,19.63,19.5,19.6,153400.0,13.3406,13.4157,13.3269,13.3952,153400.0
2012-06-12 11:10:00,19.6,19.66,19.57,19.57,163600.0,13.3952,13.4362,13.3747,13.3747,163600.0
2012-06-12 11:20:00,19.58,19.63,19.54,19.54,236400.0,13.3816,13.4157,13.3542,13.3542,236400.0
2012-06-12 11:30:00,19.54,19.56,19.46,19.5,118600.0,13.3542,13.3679,13.2996,13.3269,118600.0
2012-06-12 11:40:00,19.5,19.54,19.49,19.5,96000.0,13.3269,13.3542,13.3201,13.3269,96000.0
2012-06-12 11:50:00,19.5,19.5,19.45,19.47,74600.0,13.3269,13.3269,13.2927,13.3064,74600.0
2012-06-12 12:00:00,19.47,19.53,19.45,19.48,93800.0,13.3064,13.3474,13.2927,13.3132,93800.0
2012-06-12 12:10:00,19.48,19.52,19.47,19.52,153400.0,13.3132,13.3406,13.3064,13.3406,153400.0
2012-06-12 12:20:00,19.52,19.53,19.47,19.48,102800.0,13.3406,13.3474,13.3064,13.3132,102800.0
2012-06-12 12:30:00,19.48,19.58,19.47,19.55,133000.0,13.3132,13.3816,13.3064,13.3611,133000.0
2012-06-12 12:40:00,19.56,19.56,19.5,19.51,52200.0,13.3679,13.3679,13.3269,13.3337,52200.0
2012-06-12 12:50:00,19.52,19.54,19.48,19.53,127600.0,13.3406,13.3542,13.3132,13.3474,127600.0
2012-06-12 13:00:00,19.53,19.54,19.47,19.49,87200.0,13.3474,13.3542,13.3064,13.3201,87200.0
2012-06-12 13:10:00,19.49,19.59,19.49,19.58,143400.0,13.3201,13.3884,13.3201,13.3816,143400.0
2012-06-12 13:20:00,19.59,19.6,19.54,19.54,89400.0,13.3884,13.3952,13.3542,13.3542,89400.0
2012-06-12 13:30:00,19.54,19.6,19.54,19.58,65800.0,13.3542,13.3952,13.3542,13.3816,65800.0
2012-06-12 13:40:00,19.58,19.6,19.54,19.55,88000.0,13.3816,13.3952,13.3542,13.3611,88000.0
2012-06-12 13:50:00,19.55,19.59,19.51,19.51,69600.0,13.3611,13.3884,13.3337,13.3337,69600.0
2012-06-12 14:00:00,19.51,19.55,19.49,19.49,142200.0,13.3337,13.3611,13.3201,13.3201,142200.0
2012-06-12 14:10:00,19.49,19.51,19.47,19.5,167000.0,13.3201,13.3337,13.3064,13.3269,167000.0
2012-06-12 14:20:00,19.49,19.51,19.42,19.43,163200.0,13.3201,13.3337,13.2722,13.2791,163200.0
2012-06-12 14:30:00,19.43,19.54,19.43,19.51,172600.0,13.2791,13.3542,13.2791,13.3337,172600.0
2012-06-12 14:40:00,19.51,19.54,19.48,19.54,204400.0,13.3337,13.3542,13.3132,13.3542,204400.0
2012-06-12 14:50:00,19.54,19.55,19.48,19.52,123600.0,13.3542,13.3611,13.3132,13.3406,123600.0
2012-06-12 15:00:00,19.52,19.53,19.49,19.49,123200.0,13.3406,13.3474,13.3201,13.3201,123200.0
2012-06-12 15:10:00,19.49,19.53,19.45,19.46,131800.0,13.3201,13.3474,13.2927,13.2996,131800.0
2012-06-12 15:20:00,19.46,19.5,19.44,19.5,145600.0,13.2996,13.3269,13.2859,13.3269,145600.0
2012-06-12 15:30:00,19.5,19.5,19.46,19.49,255600.0,13.3269,13.3269,13.2996,13.3201,255600.0
2012-06-12 15:40:00,19.48,19.52,19.47,19.49,399600.0,13.3132,13.3406,13.3064,13.3201,399600.0
2012-06-12 15:50:00,19.49,19.54,19.48,19.54,594800.0,13.3201,13.3542,13.3132,13.3542,594800.0
2012-06-13 09:30:00,19.4,19.43,19.25,19.25,77600.0,13.2585,13.2791,13.156,13.156,77600.0
2012-06-13 09:40:00,19.25,19.29,19.21,19.23,112000.0,13.156,13.1834,13.1287,13.1424,112000.0
2012-06-13 09:50:00,19.25,19.29,19.22,19.25,58400.0,13.156,13.1834,13.1355,13.156,58400.0
2012-06-13 10:00:00,19.25,19.32,19.17,19.19,286000.0,13.156,13.2039,13.1014,13.115,286000.0
2012-06-13 10:10:00,19.19,19.23,19.15,19.18,116000.0,13.115,13.1424,13.0877,13.1082,116000.0
2012-06-13 10:20:00,19.2,19.25,19.18,19.25,117000.0,13.1219,13.156,13.1082,13.156,117000.0
2012-06-13 10:30:00,19.25,19.38,19.24,19.38,214400.0,13.156,13.2449,13.1492,13.2449,214400.0
2012-06-13 10:40:00,19.37,19.4,19.33,19.34,110000.0,13.238,13.2585,13.2107,13.2175,110000.0
2012-06-13 10:50:00,19.34,19.38,19.34,19.36,78600.0,13.2175,13.2449,13.2175,13.2312,78600.0
2012-06-13 11:00:00,19.35,19.39,19.35,19.35,81600.0,13.2244,13.2517,13.2244,13.2244,81600.0
2012-06-13 11:10:00,19.36,19.41,19.35,19.38,66600.0,13.2312,13.2654,13.2244,13.2449,66600.0
2012-06-13 11:20:00,19.39,19.4,19.33,19.34,114600.0,13.2517,13.2585,13.2107,13.2175,114600.0
2012-06-13 11:30:00,19.33,19.36,19.32,19.34,63200.0,13.2107,13.2312,13.2039,13.2175,63200.0
2012-06-13 11:40:00,19.34,19.34,19.27,19.3,64400.0,13.2175,13.2175,13.1697,13.1902,64400.0
2012-06-13 11:50:00,19.31,19.33,19.26,19.32,66800.0,13.197,13.2107,13.1629,13.2039,66800.0
2012-06-13 12:00:00,19.32,19.33,19.27,19.3,85600.0,13.2039,13.2107,13.1697,13.1902,85600.0
2012-06-13 12:10:00,19.3,19.35,19.28,19.35,85800.0,13.1902,13.2244,13.1765,13.2244,85800.0
2012-06-13 12:20:00,19.35,19.38,19.35,19.38,62800.0,13.2244,13.2449,13.2244,13.2449,62800.0
2012-06-13 12:30:00,19.38,19.43,19.38,19.43,25200.0,13.2449,13.2791,13.2449,13.2791,25200.0
2012-06-13 12:40:00,19.43,19.48,19.42,19.42,24800.0,13.2791,13.3132,13.2722,13.2722,24800.0
2012-06-13 12:50:00,19.42,19.43,19.38,19.43,30000.0,13.2722,13.2791,13.2449,13.2791,30000.0
2012-06-13 13:00:00,19.43,19.46,19.4,19.45,33400.0,13.2791,13.2996,13.2585,13.2927,33400.0
2012-06-13 13:10:00,19.45,19.47,19.41,19.43,26000.0,13.2927,13.3064,13.2654,13.2791,26000.0
2012-06-13 13:20:00,19.43,19.44,19.39,19.44,59800.0,13.2791,13.2859,13.2517,13.2859,59800.0
2012-06-13 13:30:00,19.44,19.45,19.4,19.41,29600.0,13.2859,13.2927,13.2585,13.2654,29600.0
2012-06-13 13:40:00,19.41,19.41,19.33,19.34,138800.0,13.2654,13.2654,13.2107,13.2175,138800.0
2012-06-13 13:50:00,19.34,19.36,19.32,19.32,99000.0,13.2175,13.2312,13.2039,13.2039,99000.0
2012-06-13 14:00:00,19.33,19.37,19.32,19.36,64000.0,13.2107,13.238,13.2039,13.2312,64000.0
2012-06-13 14:10:00,19.35,19.36,19.33,19.36,61000.0,13.2244,13.2312,13.2107,13.2312,61000.0
2012-06-13 14:20:00,19.36,19.36,19.33,19.34,121000.0,13.2312,13.2312,13.2107,13.2175,121000.0
2012-06-13 14:30:00,19.34,19.36,19.32,19.36,149200.0,13.2175,13.2312,13.2039,13.2312,149200.0
2012-06-13 14:40:00,19.36,19.36,19.29,19.36,146600.0,13.2312,13.2312,13.1834,13.2312,146600.0
2012-06-13 14:50:00,19.35,19.36,19.3,19.31,61000.0,13.2244,13.2312,13.1902,13.197,61000.0
2012-06-13 15:00:00,19.3,19.32,19.27,19.28,218200.0,13.1902,13.2039,13.1697,13.1765,218200.0
2012-06-13 15:10:00,19.29,19.31,19.25,19.25,186200.0,13.1834,13.197,13.156,13.156,186200.0
2012-06-13 15:20:00,19.25,19.25,19.19,19.22,199400.0,13.156,13.156,13.115,13.1355,199400.0
2012-06-13 15:30:00,19.22,19.29,19.21,19.27,230600.0,13.1355,13.1834,13.1287,13.1697,230600.0
2012-06-13 15:40:00,19.28,19.34,19.25,19.33,397200.0,13.1765,13.2175,13.156,13.2107,397200.0
2012-06-13 15:50:00,19.33,19.4,19.33,19.38,1157800.0,13.2107,13.2585,13.2107,13.2449,1157800.0
2012-06-14 09:30:00,19.43,19.54,19.36,19.38,80400.0,13.2791,13.3542,13.2312,13.2449,80400.0
2012-06-14 09:40:00,19.38,19.48,19.35,19.43,53000.0,13.2449,13.3132,13.2244,13.2791,53000.0
2012-06-14 09:50:00,19.44,19.52,19.44,19.5,54800.0,13.2859,13.3406,13.2859,13.3269,54800.0
2012-06-14 10:00:00,19.5,19.52,19.46,19.48,42000.0,13.3269,13.3406,13.2996,13.3132,42000.0
2012-06-14 10:10:00,19.48,19.5,19.46,19.47,42400.0,13.3132,13.3269,13.2996,13.3064,42400.0
2012-06-14 10:20:00,19.47,19.54,19.45,19.53,58800.0,13.3064,13.3542,13.2927,13.3474,58800.0
2012-06-14 10:30:00,19.53,19.58,19.52,19.55,63600.0,13.3474,13.3816,13.3406,13.3611,63600.0
2012-06-14 10:40:00,19.56,19.61,19.55,19.6,76400.0,13.3679,13.4021,13.3611,13.3952,76400.0
2012-06-14 10:50:00,19.6,19.61,19.55,19.56,54200.0,13.3952,13.4021,13.3611,13.3679,54200.0
2012-06-14 11:00:00,19.56,19.57,19.53,19.55,45400.0,13.3679,13.3747,13.3474,13.3611,45400.0
2012-06-14 11:10:00,19.54,19.6,19.54,19.56,89200.0,13.3542,13.3952,13.3542,13.3679,89200.0
2012-06-14 11:20:00,19.57,19.59,19.54,19.59,59200.0,13.3747,13.3884,13.3542,13.3884,59200.0
2012-06-14 11:30:00,19.59,19.6,19.56,19.59,146000.0,13.3884,13.3952,13.3679,13.3884,146000.0
2012-06-14 11:40:00,19.59,19.59,19.53,19.56,109400.0,13.3884,13.3884,13.3474,13.3679,109400.0
2012-06-14 11:50:00,19.55,19.59,19.55,19.58,55200.0,13.3611,13.3884,13.3611,13.3816,55200.0
2012-06-14 12:00:00,19.58,19.61,19.58,19.61,52400.0,13.3816,13.4021,13.3816,13.4021,52400.0
2012-06-14 12:10:00,19.61,19.63,19.59,19.61,78400.0,13.4021,13.4157,13.3884,13.4021,78400.0
2012-06-14 12:20:00,19.61,19.65,19.61,19.63,96800.0,13.4021,13.4294,13.4021,13.4157,96800.0
2012-06-14 12:30:00,19.63,19.65,19.6,19.65,59600.0,13.4157,13.4294,13.3952,13.4294,59600.0
2012-06-14 12:40:00,19.65,19.7,19.65,19.7,103800.0,13.4294,13.4636,13.4294,13.4636,103800.0
2012-06-14 12:50:00,19.71,19.73,19.68,19.72,111400.0,13.4704,13.4841,13.4499,13.4772,111400.0
2012-06-14 13:00:00,19.72,19.73,19.68,19.68,76000.0,13.4772,13.4841,13.4499,13.4499,76000.0
2012-06-14 13:10:00,19.68,19.71,19.67,19.68,61200.0,13.4499,13.4704,13.4431,13.4499,61200.0
2012-06-14 13:20:00,19.68,19.68,19.65,19.65,129400.0,13.4499,13.4499,13.4294,13.4294,129400.0
2012-06-14 13:30:00,19.66,19.68,19.64,19.65,56200.0,13.4362,13.4499,13.4226,13.4294,56200.0
2012-06-14 13:40:00,19.65,19.65,19.6,19.61,51800.0,13.4294,13.4294,13.3952,13.4021,51800.0
2012-06-14 13:50:00,19.61,19.63,19.59,19.61,50800.0,13.4021,13.4157,13.3884,13.4021,50800.0
2012-06-14 14:00:00,19.61,19.66,19.61,19.65,67800.0,13.4021,13.4362,13.4021,13.4294,67800.0
2012-06-14 14:10:00,19.66,19.66,19.63,19.64,53800.0,13.4362,13.4362,13.4157,13.4226,53800.0
2012-06-14 14:20:00,19.64,19.65,19.59,19.59,65800.0,13.4226,13.4294,13.3884,13.3884,65800.0
2012-06-14 14:30:00,19.59,19.59,19.55,19.58,48200.0,13.3884,13.3884,13.3611,13.3816,48200.0
2012-06-14 14:40:00,19.58,19.59,19.53,19.56,92400.0,13.3816,13.3884,13.3474,13.3679,92400.0
2012-06-14 14:50:00,19.55,19.57,19.53,19.54,50000.0,13.3611,13.3747,13.3474,13.3542,50000.0
2012-06-14 15:00:00,19.54,19.82,19.54,19.72,183400.0,13.3542,13.5456,13.3542,13.4772,183400.0
2012-06-14 15:10:00,19.72,19.76,19.63,19.63,120800.0,13.4772,13.5046,13.4157,13.4157,120800.0
2012-06-14 15:20:00,19.62,19.66,19.56,19.61,206800.0,13.4089,13.4362,13.3679,13.4021,206800.0
2012-06-14 15:30:00,19.61,19.74,19.6,19.73,86200.0,13.4021,13.4909,13.3952,13.4841,86200.0
2012-06-14 15:40:00,19.72,19.75,19.67,19.72,232600.0,13.4772,13.4978,13.4431,13.4772,232600.0
2012-06-14 15:50:00,19.72,19.74,19.66,19.69,403200.0,13.4772,13.4909,13.4362,13.4567,403200.0
2012-06-15 09:30:00,19.49,19.86,19.49,19.65,769400.0,13.3201,13.5729,13.3201,13.4294,769400.0
2012-06-15 09:40:00,19.65,19.67,19.59,19.62,194600.0,13.4294,13.4431,13.3884,13.4089,194600.0
2012-06-15 09:50:00,19.62,19.73,19.6,19.73,100400.0,13.4089,13.4841,13.3952,13.4841,100400.0
2012-06-15 10:00:00,19.73,19.86,19.73,19.78,164000.0,13.4841,13.5729,13.4841,13.5183,164000.0
2012-06-15 10:10:00,19.78,19.85,19.75,19.84,140600.0,13.5183,13.5661,13.4978,13.5593,140600.0
2012-06-15 10:20:00,19.84,19.85,19.78,19.81,130000.0,13.5593,13.5661,13.5183,13.5388,130000.0
2012-06-15 10:30:00,19.82,19.88,19.81,19.85,55200.0,13.5456,13.5866,13.5388,13.5661,55200.0
2012-06-15 10:40:00,19.85,19.87,19.82,19.86,82200.0,13.5661,13.5798,13.5456,13.5729,82200.0
2012-06-15 10:50:00,19.86,19.89,19.81,19.86,99400.0,13.5729,13.5934,13.5388,13.5729,99400.0
2012-06-15 11:00:00,19.86,19.89,19.78,19.84,188800.0,13.5729,13.5934,13.5183,13.5593,188800.0
2012-06-15 11:10:00,19.84,19.86,19.82,19.82,108000.0,13.5593,13.5729,13.5456,13.5456,108000.0
2012-06-15 11:20:00,19.83,19.86,19.81,19.85,74800.0,13.5524,13.5729,13.5388,13.5661,74800.0
2012-06-15 11:30:00,19.85,19.91,19.85,19.86,54000.0,13.5661,13.6071,13.5661,13.5729,54000.0
2012-06-15 11:40:00,19.86,19.86,19.82,19.85,93600.0,13.5729,13.5729,13.5456,13.5661,93600.0
2012-06-15 11:50:00,19.85,19.86,19.82,19.83,77400.0,13.5661,13.5729,13.5456,13.5524,77400.0
2012-06-15 12:00:00,19.83,19.83,19.78,19.83,96600.0,13.5524,13.5524,13.5183,13.5524,96600.0
2012-06-15 12:10:00,19.83,19.83,19.81,19.82,29000.0,13.5524,13.5524,13.5388,13.5456,29000.0
2012-06-15 12:20:00,19.82,19.87,19.81,19.87,75600.0,13.5456,13.5798,13.5388,13.5798,75600.0
2012-06-15 12:30:00,19.87,19.88,19.82,19.84,79800.0,13.5798,13.5866,13.5456,13.5593,79800.0
2012-06-15 12:40:00,19.84,19.89,19.84,19.88,41400.0,13.5593,13.5934,13.5593,13.5866,41400.0
2012-06-15 12:50:00,19.88,19.9,19.85,19.86,55200.0,13.5866,13.6003,13.5661,13.5729,55200.0
2012-06-15 13:00:00,19.86,19.92,19.86,19.88,89800.0,13.5729,13.6139,13.5729,13.5866,89800.0
2012-06-15 13:10:00,19.88,19.88,19.85,19.86,57000.0,13.5866,13.5866,13.5661,13.5729,57000.0
2012-06-15 13:20:00,19.86,19.86,19.82,19.82,269400.0,13.5729,13.5729,13.5456,13.5456,269400.0
2012-06-15 13:30:00,19.83,19.85,19.8,19.8,178200.0,13.5524,13.5661,13.5319,13.5319,178200.0
2012-06-15 13:40:00,19.8,19.81,19.75,19.77,98600.0,13.5319,13.5388,13.4978,13.5114,98600.0
2012-06-15 13:50:00,19.76,19.79,19.74,19.78,160200.0,13.5046,13.5251,13.4909,13.5183,160200.0
2012-06-15 14:00:00,19.78,19.84,19.78,19.83,154600.0,13.5183,13.5593,13.5183,13.5524,154600.0
2012-06-15 14:10:00,19.83,19.85,19.83,19.83,51800.0,13.5524,13.5661,13.5524,13.5524,51800.0
2012-06-15 14:20:00,19.83,19.92,19.83,19.91,84600.0,13.5524,13.6139,13.5524,13.6071,84600.0
2012-06-15 14:30:00,19.91,19.92,19.9,19.92,39200.0,13.6071,13.6139,13.6003,13.6139,39200.0
2012-06-15 14:40:00,19.91,19.92,19.86,19.87,76200.0,13.6071,13.6139,13.5729,13.5798,76200.0
2012-06-15 14:50:00,19.86,19.89,19.83,19.84,104600.0,13.5729,13.5934,13.5524,13.5593,104600.0
2012-06-15 15:00:00,19.84,19.9,19.84,19.86,70200.0,13.5593,13.6003,13.5593,13.5729,70200.0
2012-06-15 15:10:00,19.86,19.94,19.86,19.93,106600.0,13.5729,13.6276,13.5729,13.6208,106600.0
2012-06-15 15:20:00,19.93,19.95,19.93,19.95,87800.0,13.6208,13.6344,13.6208,13.6344,87800.0
2012-06-15 15:30:00,19.95,19.96,19.91,19.95,151400.0,13.6344,13.6413,13.6071,13.6344,151400.0
2012-06-15 15:40:00,19.95,20.06,19.95,20.05,404800.0,13.6344,13.7096,13.6344,13.7028,404800.0
2012-06-15 15:50:00,20.04,20.1,20.02,20.06,1006400.0,13.6959,13.737,13.6823,13.7096,1006400.0
2012-06-18 09:30:00,19.95,19.98,19.72,19.73,160600.0,13.6344,13.6549,13.4772,13.4841,160600.0
2012-06-18 09:40:00,19.75,19.78,19.67,19.68,143400.0,13.4978,13.5183,13.4431,13.4499,143400.0
2012-06-18 09:50:00,19.69,19.72,19.64,19.71,175200.0,13.4567,13.4772,13.4226,13.4704,175200.0
2012-06-18 10:00:00,19.72,19.74,19.68,19.71,158600.0,13.4772,13.4909,13.4499,13.4704,158600.0
2012-06-18 10:10:00,19.7,19.79,19.69,19.78,165600.0,13.4636,13.5251,13.4567,13.5183,165600.0
2012-06-18 10:20:00,19.78,19.87,19.76,19.85,248400.0,13.5183,13.5798,13.5046,13.5661,248400.0
2012-06-18 10:30:00,19.84,19.85,19.75,19.75,131800.0,13.5593,13.5661,13.4978,13.4978,131800.0
2012-06-18 10:40:00,19.75,19.76,19.7,19.74,130000.0,13.4978,13.5046,13.4636,13.4909,130000.0
2012-06-18 10:50:00,19.74,19.76,19.68,19.7,182000.0,13.4909,13.5046,13.4499,13.4636,182000.0
2012-06-18 11:00:00,19.7,19.72,19.6,19.64,326800.0,13.4636,13.4772,13.3952,13.4226,326800.0
2012-06-18 11:10:00,19.64,19.64,19.53,19.55,342400.0,13.4226,13.4226,13.3474,13.3611,342400.0
2012-06-18 11:20:00,19.55,19.64,19.55,19.64,242000.0,13.3611,13.4226,13.3611,13.4226,242000.0
2012-06-18 11:30:00,19.64,19.66,19.61,19.62,289400.0,13.4226,13.4362,13.4021,13.4089,289400.0
2012-06-18 11:40:00,19.63,19.68,19.61,19.67,120800.0,13.4157,13.4499,13.4021,13.4431,120800.0
2012-06-18 11:50:00,19.67,19.71,19.64,19.71,238000.0,13.4431,13.4704,13.4226,13.4704,238000.0
2012-06-18 12:00:00,19.7,19.71,19.61,19.61,129400.0,13.4636,13.4704,13.4021,13.4021,129400.0
2012-06-18 12:10:00,19.63,19.66,19.59,19.65,98000.0,13.4157,13.4362,13.3884,13.4294,98000.0
2012-06-18 12:20:00,19.65,19.66,19.64,19.64,59200.0,13.4294,13.4362,13.4226,13.4226,59200.0
2012-06-18 12:30:00,19.64,19.7,19.64,19.69,102400.0,13.4226,13.4636,13.4226,13.4567,102400.0
2012-06-18 12:40:00,19.69,19.75,19.69,19.75,85600.0,13.4567,13.4978,13.4567,13.4978,85600.0
2012-06-18 12:50:00,19.75,19.8,19.74,19.74,95200.0,13.4978,13.5319,13.4909,13.4909,95200.0
2012-06-18 13:00:00,19.75,19.76,19.72,19.74,140000.0,13.4978,13.5046,13.4772,13.4909,140000.0
2012-06-18 13:10:00,19.74,19.77,19.72,19.72,54000.0,13.4909,13.5114,13.4772,13.4772,54000.0
2012-06-18 13:20:00,19.72,19.73,19.67,19.68,103000.0,13.4772,13.4841,13.4431,13.4499,103000.0
2012-06-18 13:30:00,19.68,19.73,19.68,19.7,83600.0,13.4499,13.4841,13.4499,13.4636,83600.0
2012-06-18 13:40:00,19.71,19.73,19.7,19.71,64400.0,13.4704,13.4841,13.4636,13.4704,64400.0
2012-06-18 13:50:00,19.71,19.75,19.69,19.74,46600.0,13.4704,13.4978,13.4567,13.4909,46600.0
2012-06-18 14:00:00,19.74,19.77,19.73,19.77,67200.0,13.4909,13.5114,13.4841,13.5114,67200.0
2012-06-18 14:10:00,19.76,19.81,19.76,19.8,82400.0,13.5046,13.5388,13.5046,13.5319,82400.0
2012-06-18 14:20:00,19.8,19.88,19.8,19.86,92000.0,13.5319,13.5866,13.5319,13.5729,92000.0
2012-06-18 14:30:00,19.86,19.96,19.86,19.96,186000.0,13.5729,13.6413,13.5729,13.6413,186000.0
2012-06-18 14:40:00,19.96,19.96,19.82,19.83,72000.0,13.6413,13.6413,13.5456,13.5524,72000.0
2012-06-18 14:50:00,19.83,19.83,19.78,19.83,97000.0,13.5524,13.5524,13.5183,13.5524,97000.0
2012-06-18 15:00:00,19.83,19.88,19.83,19.83,111400.0,13.5524,13.5866,13.5524,13.5524,111400.0
2012-06-18 15:10:00,19.83,19.83,19.75,19.79,147000.0,13.5524,13.5524,13.4978,13.5251,147000.0
2012-06-18 15:20:00,19.8,19.91,19.78,19.91,217000.0,13.5319,13.6071,13.5183,13.6071,217000.0
2012-06-18 15:30:00,19.92,19.97,19.89,19.95,378200.0,13.6139,13.6481,13.5934,13.6344,378200.0
2012-06-18 15:40:00,19.95,20.01,19.93,19.97,352200.0,13.6344,13.6754,13.6208,13.6481,352200.0
2012-06-18 15:50:00,19.97,19.98,19.9,19.92,647000.0,13.6481,13.6549,13.6003,13.6139,647000.0
2012-06-19 09:30:00,20.1,20.14,19.94,19.97,199600.0,13.737,13.7643,13.6276,13.6481,199600.0
2012-06-19 09:40:00,19.97,20.02,19.88,20.01,157200.0,13.6481,13.6823,13.5866,13.6754,157200.0
2012-06-19 09:50:00,20.02,20.09,19.98,20.09,179400.0,13.6823,13.7301,13.6549,13.7301,179400.0
2012-06-19 10:00:00,20.08,20.13,20.07,20.11,197200.0,13.7233,13.7575,13.7164,13.7438,197200.0
2012-06-19 10:10:00,20.11,20.18,20.11,20.17,174400.0,13.7438,13.7916,13.7438,13.7848,174400.0
2012-06-19 10:20:00,20.17,20.18,20.16,20.18,129400.0,13.7848,13.7916,13.778,13.7916,129400.0
2012-06-19 10:30:00,20.18,20.18,20.1,20.1,151800.0,13.7916,13.7916,13.737,13.737,151800.0
2012-06-19 10:40:00,20.1,20.13,20.07,20.12,99200.0,13.737,13.7575,13.7164,13.7506,99200.0
2012-06-19 10:50:00,20.12,20.17,20.08,20.11,165400.0,13.7506,13.7848,13.7233,13.7438,165400.0
2012-06-19 11:00:00,20.1,20.14,20.1,20.13,143200.0,13.737,13.7643,13.737,13.7575,143200.0
2012-06-19 11:10:00,20.13,20.16,20.1,20.14,98400.0,13.7575,13.778,13.737,13.7643,98400.0
2012-06-19 11:20:00,20.14,20.16,20.13,20.15,129000.0,13.7643,13.778,13.7575,13.7711,129000.0
2012-06-19 11:30:00,20.15,20.16,20.05,20.05,123400.0,13.7711,13.778,13.7028,13.7028,123400.0
2012-06-19 11:40:00,20.05,20.08,19.99,20.08,176400.0,13.7028,13.7233,13.6618,13.7233,176400.0
2012-06-19 11:50:00,20.08,20.08,20.0,20.0,123600.0,13.7233,13.7233,13.6686,13.6686,123600.0
2012-06-19 12:00:00,20.0,20.04,20.0,20.02,163400.0,13.6686,13.6959,13.6686,13.6823,163400.0
2012-06-19 12:10:00,20.01,20.04,19.99,20.0,113400.0,13.6754,13.6959,13.6618,13.6686,113400.0
2012-06-19 12:20:00,20.0,20.07,20.0,20.06,103000.0,13.6686,13.7164,13.6686,13.7096,103000.0
2012-06-19 12:30:00,20.06,20.07,19.97,20.05,100200.0,13.7096,13.7164,13.6481,13.7028,100200.0
2012-06-19 12:40:00,20.05,20.12,20.05,20.1,93000.0,13.7028,13.7506,13.7028,13.737,93000.0
2012-06-19 12:50:00,20.1,20.14,20.07,20.11,86000.0,13.737,13.7643,13.7164,13.7438,86000.0
2012-06-19 13:00:00,20.11,20.14,20.09,20.13,91400.0,13.7438,13.7643,13.7301,13.7575,91400.0
2012-06-19 13:10:00,20.13,20.15,20.12,20.14,115200.0,13.7575,13.7711,13.7506,13.7643,115200.0
2012-06-19 13:20:00,20.14,20.18,20.14,20.15,100000.0,13.7643,13.7916,13.7643,13.7711,100000.0
2012-06-19 13:30:00,20.15,20.23,20.15,20.2,128200.0,13.7711,13.8258,13.7711,13.8053,128200.0
2012-06-19 13:40:00,20.2,20.2,20.14,20.15,89000.0,13.8053,13.8053,13.7643,13.7711,89000.0
2012-06-19 13:50:00,20.15,20.16,20.14,20.15,67400.0,13.7711,13.778,13.7643,13.7711,67400.0
2012-06-19 14:00:00,20.15,20.21,20.14,20.21,87800.0,13.7711,13.8121,13.7643,13.8121,87800.0
2012-06-19 14:10:00,20.2,20.28,20.19,20.26,239000.0,13.8053,13.86,13.7985,13.8463,239000.0
2012-06-19 14:20:00,20.27,20.4,20.25,20.39,213000.0,13.8531,13.942,13.8395,13.9351,213000.0
2012-06-19 14:30:00,20.39,20.55,20.32,20.55,474800.0,13.9351,14.0445,13.8873,14.0445,474800.0
2012-06-19 14:40:00,20.55,20.57,20.43,20.5,238800.0,14.0445,14.0582,13.9625,14.0103,238800.0
2012-06-19 14:50:00,20.5,20.52,20.47,20.5,226000.0,14.0103,14.024,13.9898,14.0103,226000.0
2012-06-19 15:00:00,20.5,20.55,20.44,20.54,185800.0,14.0103,14.0445,13.9693,14.0377,185800.0
2012-06-19 15:10:00,20.55,20.6,20.53,20.54,333600.0,14.0445,14.0787,14.0308,14.0377,333600.0
2012-06-19 15:20:00,20.54,20.54,20.4,20.43,288800.0,14.0377,14.0377,13.942,13.9625,288800.0
2012-06-19 15:30:00,20.43,20.45,20.36,20.4,259200.0,13.9625,13.9762,13.9146,13.942,259200.0
2012-06-19 15:40:00,20.4,20.43,20.38,20.4,400800.0,13.942,13.9625,13.9283,13.942,400800.0
2012-06-19 15:50:00,20.4,20.45,20.4,20.43,723000.0,13.942,13.9762,13.942,13.9625,723000.0
2012-06-20 09:30:00,20.84,21.18,20.71,21.17,885200.0,14.2427,14.4751,14.1538,14.4682,885200.0
2012-06-20 09:40:00,21.17,21.23,20.99,21.09,745000.0,14.4682,14.5092,14.3452,14.4135,745000.0
2012-06-20 09:50:00,21.09,21.13,21.02,21.06,568600.0,14.4135,14.4409,14.3657,14.393,568600.0
2012-06-20 10:00:00,21.06,21.14,21.05,21.06,757800.0,14.393,14.4477,14.3862,14.393,757800.0
2012-06-20 10:10:00,21.07,21.15,21.04,21.14,308400.0,14.3999,14.4546,14.3794,14.4477,308400.0
2012-06-20 10:20:00,21.13,21.14,21.05,21.07,480400.0,14.4409,14.4477,14.3862,14.3999,480400.0
2012-06-20 10:30:00,21.07,21.09,20.96,20.98,410400.0,14.3999,14.4135,14.3247,14.3384,410400.0
2012-06-20 10:40:00,20.97,21.06,20.97,21.01,314400.0,14.3315,14.393,14.3315,14.3589,314400.0
2012-06-20 10:50:00,21.02,21.03,20.9,20.9,160800.0,14.3657,14.3725,14.2837,14.2837,160800.0
2012-06-20 11:00:00,20.9,20.9,20.79,20.86,278200.0,14.2837,14.2837,14.2085,14.2564,278200.0
2012-06-20 11:10:00,20.86,20.95,20.86,20.92,263000.0,14.2564,14.3179,14.2564,14.2974,263000.0
2012-06-20 11:20:00,20.92,20.96,20.91,20.94,160400.0,14.2974,14.3247,14.2905,14.311,160400.0
2012-06-20 11:30:00,20.95,20.99,20.95,20.97,101600.0,14.3179,14.3452,14.3179,14.3315,101600.0
2012-06-20 11:40:00,20.97,21.07,20.97,21.06,214400.0,14.3315,14.3999,14.3315,14.393,214400.0
2012-06-20 11:50:00,21.07,21.11,21.05,21.08,160000.0,14.3999,14.4272,14.3862,14.4067,160000.0
2012-06-20 12:00:00,21.08,21.09,21.05,21.08,262800.0,14.4067,14.4135,14.3862,14.4067,262800.0
2012-06-20 12:10:00,21.08,21.11,21.07,21.08,263600.0,14.4067,14.4272,14.3999,14.4067,263600.0
2012-06-20 12:20:00,21.08,21.1,21.04,21.08,216400.0,14.4067,14.4204,14.3794,14.4067,216400.0
2012-06-20 12:30:00,21.07,21.09,20.9,20.97,407000.0,14.3999,14.4135,14.2837,14.3315,407000.0
2012-06-20 12:40:00,20.97,21.14,20.94,21.07,334000.0,14.3315,14.4477,14.311,14.3999,334000.0
2012-06-20 12:50:00,21.07,21.11,21.05,21.1,246200.0,14.3999,14.4272,14.3862,14.4204,246200.0
2012-06-20 13:00:00,21.09,21.22,21.09,21.21,312800.0,14.4135,14.5024,14.4135,14.4956,312800.0
2012-06-20 13:10:00,21.2,21.21,21.08,21.08,139400.0,14.4887,14.4956,14.4067,14.4067,139400.0
2012-06-20 13:20:00,21.08,21.17,21.07,21.1,115800.0,14.4067,14.4682,14.3999,14.4204,115800.0
2012-06-20 13:30:00,21.11,21.15,21.09,21.11,157800.0,14.4272,14.4546,14.4135,14.4272,157800.0
2012-06-20 13:40:00,21.11,21.33,21.1,21.32,160800.0,14.4272,14.5776,14.4204,14.5707,160800.0
2012-06-20 13:50:00,21.33,21.33,21.23,21.31,180400.0,14.5776,14.5776,14.5092,14.5639,180400.0
2012-06-20 14:00:00,21.31,21.32,21.24,21.29,94200.0,14.5639,14.5707,14.5161,14.5502,94200.0
2012-06-20 14:10:00,21.29,21.32,21.22,21.23,234400.0,14.5502,14.5707,14.5024,14.5092,234400.0
2012-06-20 14:20:00,21.23,21.31,21.18,21.31,261000.0,14.5092,14.5639,14.4751,14.5639,261000.0
2012-06-20 14:30:00,21.31,21.36,21.28,21.33,364400.0,14.5639,14.5981,14.5434,14.5776,364400.0
2012-06-20 14:40:00,21.33,21.33,21.21,21.23,267400.0,14.5776,14.5776,14.4956,14.5092,267400.0
2012-06-20 14:50:00,21.23,21.24,21.18,21.18,160400.0,14.5092,14.5161,14.4751,14.4751,160400.0
2012-06-20 15:00:00,21.18,21.18,21.1,21.12,178400.0,14.4751,14.4751,14.4204,14.4341,178400.0
2012-06-20 15:10:00,21.13,21.19,21.11,21.14,314200.0,14.4409,14.4819,14.4272,14.4477,314200.0
2012-06-20 15:20:00,21.14,21.28,21.13,21.25,290000.0,14.4477,14.5434,14.4409,14.5229,290000.0
2012-06-20 15:30:00,21.24,21.31,21.18,21.2,546000.0,14.5161,14.5639,14.4751,14.4887,546000.0
2012-06-20 15:40:00,21.21,21.28,21.19,21.28,313800.0,14.4956,14.5434,14.4819,14.5434,313800.0
2012-06-20 15:50:00,21.28,21.43,21.27,21.4,1369400.0,14.5434,14.6459,14.5366,14.6254,1369400.0
2012-06-21 09:30:00,21.43,21.49,21.19,21.21,221200.0,14.6459,14.6869,14.4819,14.4956,221200.0
2012-06-21 09:40:00,21.21,21.21,21.04,21.07,153400.0,14.4956,14.4956,14.3794,14.3999,153400.0
2012-06-21 09:50:00,21.07,21.11,21.04,21.07,195200.0,14.3999,14.4272,14.3794,14.3999,195200.0
2012-06-21 10:00:00,21.06,21.06,20.9,20.95,199000.0,14.393,14.393,14.2837,14.3179,199000.0
2012-06-21 10:10:00,20.94,20.95,20.82,20.89,277800.0,14.311,14.3179,14.229,14.2769,277800.0
2012-06-21 10:20:00,20.89,20.89,20.7,20.73,241000.0,14.2769,14.2769,14.147,14.1675,241000.0
2012-06-21 10:30:00,20.72,20.84,20.71,20.82,129000.0,14.1607,14.2427,14.1538,14.229,129000.0
2012-06-21 10:40:00,20.82,20.85,20.8,20.85,180600.0,14.229,14.2495,14.2154,14.2495,180600.0
2012-06-21 10:50:00,20.85,20.88,20.84,20.86,136400.0,14.2495,14.27,14.2427,14.2564,136400.0
2012-06-21 11:00:00,20.87,20.87,20.66,20.68,184800.0,14.2632,14.2632,14.1197,14.1333,184800.0
2012-06-21 11:10:00,20.68,20.69,20.58,20.68,194400.0,14.1333,14.1402,14.065,14.1333,194400.0
2012-06-21 11:20:00,20.68,20.73,20.65,20.66,127800.0,14.1333,14.1675,14.1128,14.1197,127800.0
2012-06-21 11:30:00,20.66,20.68,20.64,20.67,130600.0,14.1197,14.1333,14.106,14.1265,130600.0
2012-06-21 11:40:00,20.67,20.68,20.64,20.64,113600.0,14.1265,14.1333,14.106,14.106,113600.0
2012-06-21 11:50:00,20.64,20.68,20.61,20.67,175800.0,14.106,14.1333,14.0855,14.1265,175800.0
2012-06-21 12:00:00,20.67,20.68,20.64,20.65,144200.0,14.1265,14.1333,14.106,14.1128,144200.0
2012-06-21 12:10:00,20.65,20.74,20.64,20.73,114000.0,14.1128,14.1743,14.106,14.1675,114000.0
2012-06-21 12:20:00,20.73,20.77,20.66,20.68,183400.0,14.1675,14.1948,14.1197,14.1333,183400.0
2012-06-21 12:30:00,20.68,20.79,20.68,20.79,135400.0,14.1333,14.2085,14.1333,14.2085,135400.0
2012-06-21 12:40:00,20.78,20.8,20.71,20.8,121600.0,14.2017,14.2154,14.1538,14.2154,121600.0
2012-06-21 12:50:00,20.8,20.81,20.75,20.8,108400.0,14.2154,14.2222,14.1812,14.2154,108400.0
2012-06-21 13:00:00,20.8,20.83,20.79,20.8,187000.0,14.2154,14.2359,14.2085,14.2154,187000.0
2012-06-21 13:10:00,20.8,20.83,20.75,20.79,134800.0,14.2154,14.2359,14.1812,14.2085,134800.0
2012-06-21 13:20:00,20.79,20.84,20.79,20.82,108800.0,14.2085,14.2427,14.2085,14.229,108800.0
2012-06-21 13:30:00,20.82,20.84,20.79,20.81,153200.0,14.229,14.2427,14.2085,14.2222,153200.0
2012-06-21 13:40:00,20.81,20.83,20.77,20.81,208400.0,14.2222,14.2359,14.1948,14.2222,208400.0
2012-06-21 13:50:00,20.81,20.85,20.79,20.82,121600.0,14.2222,14.2495,14.2085,14.229,121600.0
2012-06-21 14:00:00,20.82,20.88,20.8,20.83,148400.0,14.229,14.27,14.2154,14.2359,148400.0
2012-06-21 14:10:00,20.83,20.83,20.77,20.78,171600.0,14.2359,14.2359,14.1948,14.2017,171600.0
2012-06-21 14:20:00,20.78,20.81,20.73,20.8,128400.0,14.2017,14.2222,14.1675,14.2154,128400.0
2012-06-21 14:30:00,20.8,20.81,20.67,20.7,187400.0,14.2154,14.2222,14.1265,14.147,187400.0
2012-06-21 14:40:00,20.7,20.76,20.69,20.76,92600.0,14.147,14.188,14.1402,14.188,92600.0
2012-06-21 14:50:00,20.76,20.83,20.75,20.78,129600.0,14.188,14.2359,14.1812,14.2017,129600.0
2012-06-21 15:00:00,20.78,20.78,20.7,20.7,176400.0,14.2017,14.2017,14.147,14.147,176400.0
2012-06-21 15:10:00,20.7,20.7,20.58,20.59,357600.0,14.147,14.147,14.065,14.0718,357600.0
2012-06-21 15:20:00,20.58,20.67,20.57,20.64,291800.0,14.065,14.1265,14.0582,14.106,291800.0
2012-06-21 15:30:00,20.64,20.69,20.6,20.67,463800.0,14.106,14.1402,14.0787,14.1265,463800.0
2012-06-21 15:40:00,20.67,20.67,20.58,20.61,358000.0,14.1265,14.1265,14.065,14.0855,358000.0
2012-06-21 15:50:00,20.62,20.68,20.61,20.66,745400.0,14.0923,14.1333,14.0855,14.1197,745400.0
2012-06-22 09:30:00,20.86,20.86,20.66,20.67,130400.0,14.2564,14.2564,14.1197,14.1265,130400.0
2012-06-22 09:40:00,20.67,20.68,20.57,20.66,209600.0,14.1265,14.1333,14.0582,14.1197,209600.0
2012-06-22 09:50:00,20.68,20.75,20.63,20.68,97200.0,14.1333,14.1812,14.0992,14.1333,97200.0
2012-06-22 10:00:00,20.68,20.74,20.66,20.67,118200.0,14.1333,14.1743,14.1197,14.1265,118200.0
2012-06-22 10:10:00,20.67,20.67,20.61,20.61,94600.0,14.1265,14.1265,14.0855,14.0855,94600.0
2012-06-22 10:20:00,20.6,20.61,20.55,20.57,139200.0,14.0787,14.0855,14.0445,14.0582,139200.0
2012-06-22 10:30:00,20.57,20.61,20.51,20.57,144800.0,14.0582,14.0855,14.0172,14.0582,144800.0
2012-06-22 10:40:00,20.57,20.61,20.45,20.47,186800.0,14.0582,14.0855,13.9762,13.9898,186800.0
2012-06-22 10:50:00,20.47,20.5,20.44,20.48,116600.0,13.9898,14.0103,13.9693,13.9967,116600.0
2012-06-22 11:00:00,20.49,20.53,20.47,20.51,84000.0,14.0035,14.0308,13.9898,14.0172,84000.0
2012-06-22 11:10:00,20.5,20.55,20.5,20.54,44800.0,14.0103,14.0445,14.0103,14.0377,44800.0
2012-06-22 11:20:00,20.54,20.55,20.52,20.52,54400.0,14.0377,14.0445,14.024,14.024,54400.0
2012-06-22 11:30:00,20.52,20.58,20.52,20.58,44800.0,14.024,14.065,14.024,14.065,44800.0
2012-06-22 11:40:00,20.57,20.65,20.57,20.63,135600.0,14.0582,14.1128,14.0582,14.0992,135600.0
2012-06-22 11:50:00,20.63,20.63,20.57,20.59,59800.0,14.0992,14.0992,14.0582,14.0718,59800.0
2012-06-22 12:00:00,20.59,20.63,20.57,20.57,119000.0,14.0718,14.0992,14.0582,14.0582,119000.0
2012-06-22 12:10:00,20.57,20.61,20.55,20.61,91400.0,14.0582,14.0855,14.0445,14.0855,91400.0
2012-06-22 12:20:00,20.61,20.64,20.59,20.62,166800.0,14.0855,14.106,14.0718,14.0923,166800.0
2012-06-22 12:30:00,20.62,20.62,20.58,20.59,84200.0,14.0923,14.0923,14.065,14.0718,84200.0
2012-06-22 12:40:00,20.59,20.65,20.59,20.64,20800.0,14.0718,14.1128,14.0718,14.106,20800.0
2012-06-22 12:50:00,20.64,20.65,20.6,20.61,94000.0,14.106,14.1128,14.0787,14.0855,94000.0
2012-06-22 13:00:00,20.61,20.64,20.59,20.64,73000.0,14.0855,14.106,14.0718,14.106,73000.0
2012-06-22 13:10:00,20.64,20.66,20.63,20.64,98600.0,14.106,14.1197,14.0992,14.106,98600.0
2012-06-22 13:20:00,20.64,20.71,20.62,20.68,54200.0,14.106,14.1538,14.0923,14.1333,54200.0
2012-06-22 13:30:00,20.68,20.73,20.68,20.73,71200.0,14.1333,14.1675,14.1333,14.1675,71200.0
2012-06-22 13:40:00,20.73,20.75,20.67,20.68,114400.0,14.1675,14.1812,14.1265,14.1333,114400.0
2012-06-22 13:50:00,20.68,20.68,20.64,20.64,47400.0,14.1333,14.1333,14.106,14.106,47400.0
2012-06-22 14:00:00,20.65,20.68,20.61,20.61,181200.0,14.1128,14.1333,14.0855,14.0855,181200.0
2012-06-22 14:10:00,20.63,20.63,20.57,20.58,195600.0,14.0992,14.0992,14.0582,14.065,195600.0
2012-06-22 14:20:00,20.58,20.59,20.54,20.55,198400.0,14.065,14.0718,14.0377,14.0445,198400.0
2012-06-22 14:30:00,20.55,20.58,20.55,20.56,105400.0,14.0445,14.065,14.0445,14.0513,105400.0
2012-06-22 14:40:00,20.56,20.66,20.56,20.65,82400.0,14.0513,14.1197,14.0513,14.1128,82400.0
2012-06-22 14:50:00,20.65,20.69,20.62,20.69,205800.0,14.1128,14.1402,14.0923,14.1402,205800.0
2012-06-22 15:00:00,20.69,20.73,20.68,20.73,239600.0,14.1402,14.1675,14.1333,14.1675,239600.0
2012-06-22 15:10:00,20.73,20.75,20.72,20.75,246000.0,14.1675,14.1812,14.1607,14.1812,246000.0
2012-06-22 15:20:00,20.75,20.8,20.67,20.8,277400.0,14.1812,14.2154,14.1265,14.2154,277400.0
2012-06-22 15:30:00,20.79,20.86,20.78,20.84,302600.0,14.2085,14.2564,14.2017,14.2427,302600.0
2012-06-22 15:40:00,20.84,20.92,20.8,20.91,425600.0,14.2427,14.2974,14.2154,14.2905,425600.0
2012-06-22 15:50:00,20.91,20.96,20.83,20.88,1672200.0,14.2905,14.3247,14.2359,14.27,1672200.0
2012-06-25 09:30:00,20.74,20.74,20.31,20.32,215200.0,14.1743,14.1743,13.8805,13.8873,215200.0
2012-06-25 09:40:00,20.32,20.34,20.25,20.27,215200.0,13.8873,13.901,13.8395,13.8531,215200.0
2012-06-25 09:50:00,20.27,20.27,20.17,20.22,186200.0,13.8531,13.8531,13.7848,13.819,186200.0
2012-06-25 10:00:00,20.24,20.34,20.24,20.3,119400.0,13.8326,13.901,13.8326,13.8736,119400.0
2012-06-25 10:10:00,20.29,20.29,20.23,20.24,104200.0,13.8668,13.8668,13.8258,13.8326,104200.0
2012-06-25 10:20:00,20.24,20.36,20.23,20.35,104000.0,13.8326,13.9146,13.8258,13.9078,104000.0
2012-06-25 10:30:00,20.35,20.45,20.35,20.41,131600.0,13.9078,13.9762,13.9078,13.9488,131600.0
2012-06-25 10:40:00,20.39,20.39,20.3,20.34,89200.0,13.9351,13.9351,13.8736,13.901,89200.0
2012-06-25 10:50:00,20.34,20.42,20.34,20.34,73000.0,13.901,13.9556,13.901,13.901,73000.0
2012-06-25 11:00:00,20.34,20.39,20.33,20.39,69600.0,13.901,13.9351,13.8941,13.9351,69600.0
2012-06-25 11:10:00,20.39,20.42,20.38,20.42,106600.0,13.9351,13.9556,13.9283,13.9556,106600.0
2012-06-25 11:20:00,20.42,20.45,20.34,20.34,69000.0,13.9556,13.9762,13.901,13.901,69000.0
2012-06-25 11:30:00,20.34,20.35,20.28,20.28,91600.0,13.901,13.9078,13.86,13.86,91600.0
2012-06-25 11:40:00,20.27,20.33,20.26,20.3,58000.0,13.8531,13.8941,13.8463,13.8736,58000.0
2012-06-25 11:50:00,20.31,20.36,20.31,20.35,136400.0,13.8805,13.9146,13.8805,13.9078,136400.0
2012-06-25 12:00:00,20.35,20.38,20.31,20.31,101000.0,13.9078,13.9283,13.8805,13.8805,101000.0
2012-06-25 12:10:00,20.32,20.33,20.26,20.33,67800.0,13.8873,13.8941,13.8463,13.8941,67800.0
2012-06-25 12:20:00,20.34,20.34,20.31,20.31,52200.0,13.901,13.901,13.8805,13.8805,52200.0
2012-06-25 12:30:00,20.31,20.36,20.31,20.34,60600.0,13.8805,13.9146,13.8805,13.901,60600.0
2012-06-25 12:40:00,20.34,20.36,20.34,20.36,35000.0,13.901,13.9146,13.901,13.9146,35000.0
2012-06-25 12:50:00,20.36,20.4,20.36,20.36,37200.0,13.9146,13.942,13.9146,13.9146,37200.0
2012-06-25 13:00:00,20.36,20.42,20.36,20.42,37600.0,13.9146,13.9556,13.9146,13.9556,37600.0
2012-06-25 13:10:00,20.42,20.45,20.41,20.43,63800.0,13.9556,13.9762,13.9488,13.9625,63800.0
2012-06-25 13:20:00,20.43,20.52,20.43,20.52,67400.0,13.9625,14.024,13.9625,14.024,67400.0
2012-06-25 13:30:00,20.51,20.56,20.5,20.55,57800.0,14.0172,14.0513,14.0103,14.0445,57800.0
2012-06-25 13:40:00,20.56,20.56,20.44,20.45,63000.0,14.0513,14.0513,13.9693,13.9762,63000.0
2012-06-25 13:50:00,20.44,20.51,20.44,20.51,64400.0,13.9693,14.0172,13.9693,14.0172,64400.0
2012-06-25 14:00:00,20.51,20.55,20.48,20.48,71000.0,14.0172,14.0445,13.9967,13.9967,71000.0
2012-06-25 14:10:00,20.49,20.55,20.47,20.54,53400.0,14.0035,14.0445,13.9898,14.0377,53400.0
2012-06-25 14:20:00,20.55,20.6,20.52,20.52,83200.0,14.0445,14.0787,14.024,14.024,83200.0
2012-06-25 14:30:00,20.51,20.57,20.49,20.56,104000.0,14.0172,14.0582,14.0035,14.0513,104000.0
2012-06-25 14:40:00,20.56,20.57,20.53,20.54,104000.0,14.0513,14.0582,14.0308,14.0377,104000.0
2012-06-25 14:50:00,20.54,20.57,20.5,20.5,58400.0,14.0377,14.0582,14.0103,14.0103,58400.0
2012-06-25 15:00:00,20.5,20.59,20.49,20.58,117400.0,14.0103,14.0718,14.0035,14.065,117400.0
2012-06-25 15:10:00,20.58,20.65,20.57,20.63,96600.0,14.065,14.1128,14.0582,14.0992,96600.0
2012-06-25 15:20:00,20.64,20.7,20.62,20.68,181800.0,14.106,14.147,14.0923,14.1333,181800.0
2012-06-25 15:30:00,20.68,20.69,20.64,20.68,177400.0,14.1333,14.1402,14.106,14.1333,177400.0
2012-06-25 15:40:00,20.68,20.74,20.64,20.64,243600.0,14.1333,14.1743,14.106,14.106,243600.0
2012-06-25 15:50:00,20.65,20.72,20.65,20.67,873000.0,14.1128,14.1607,14.1128,14.1265,873000.0
2012-06-26 09:30:00,20.67,21.35,20.66,21.25,395200.0,14.1265,14.5912,14.1197,14.5229,395200.0
2012-06-26 09:40:00,21.25,21.31,21.2,21.25,214600.0,14.5229,14.5639,14.4887,14.5229,214600.0
2012-06-26 09:50:00,21.25,21.25,21.01,21.02,121000.0,14.5229,14.5229,14.3589,14.3657,121000.0
2012-06-26 10:00:00,21.02,21.21,21.02,21.18,159600.0,14.3657,14.4956,14.3657,14.4751,159600.0
2012-06-26 10:10:00,21.18,21.22,21.14,21.18,204000.0,14.4751,14.5024,14.4477,14.4751,204000.0
2012-06-26 10:20:00,21.18,21.27,21.17,21.18,274200.0,14.4751,14.5366,14.4682,14.4751,274200.0
2012-06-26 10:30:00,21.18,21.18,21.11,21.17,131000.0,14.4751,14.4751,14.4272,14.4682,131000.0
2012-06-26 10:40:00,21.16,21.17,21.0,21.03,199600.0,14.4614,14.4682,14.352,14.3725,199600.0
2012-06-26 10:50:00,21.03,21.1,21.0,21.0,182200.0,14.3725,14.4204,14.352,14.352,182200.0
2012-06-26 11:00:00,21.0,21.07,20.9,20.93,159400.0,14.352,14.3999,14.2837,14.3042,159400.0
2012-06-26 11:10:00,20.93,20.97,20.86,20.96,266600.0,14.3042,14.3315,14.2564,14.3247,266600.0
2012-06-26 11:20:00,20.97,21.0,20.93,20.97,114600.0,14.3315,14.352,14.3042,14.3315,114600.0
2012-06-26 11:30:00,20.97,21.05,20.97,21.01,104400.0,14.3315,14.3862,14.3315,14.3589,104400.0
2012-06-26 11:40:00,21.01,21.05,20.99,21.0,85200.0,14.3589,14.3862,14.3452,14.352,85200.0
2012-06-26 11:50:00,21.0,21.06,20.98,20.99,158800.0,14.352,14.393,14.3384,14.3452,158800.0
2012-06-26 12:00:00,20.99,21.0,20.96,21.0,149800.0,14.3452,14.352,14.3247,14.352,149800.0
2012-06-26 12:10:00,21.0,21.04,20.97,20.98,72600.0,14.352,14.3794,14.3315,14.3384,72600.0
2012-06-26 12:20:00,20.98,21.03,20.97,20.97,64000.0,14.3384,14.3725,14.3315,14.3315,64000.0
2012-06-26 12:30:00,20.99,21.02,20.98,21.01,45000.0,14.3452,14.3657,14.3384,14.3589,45000.0
2012-06-26 12:40:00,21.01,21.15,21.0,21.1,361400.0,14.3589,14.4546,14.352,14.4204,361400.0
2012-06-26 12:50:00,21.1,21.14,21.08,21.12,60800.0,14.4204,14.4477,14.4067,14.4341,60800.0
2012-06-26 13:00:00,21.13,21.14,21.06,21.07,48800.0,14.4409,14.4477,14.393,14.3999,48800.0
2012-06-26 13:10:00,21.07,21.13,21.07,21.11,98600.0,14.3999,14.4409,14.3999,14.4272,98600.0
2012-06-26 13:20:00,21.11,21.12,21.05,21.1,80400.0,14.4272,14.4341,14.3862,14.4204,80400.0
2012-06-26 13:30:00,21.08,21.15,21.05,21.15,77400.0,14.4067,14.4546,14.3862,14.4546,77400.0
2012-06-26 13:40:00,21.15,21.17,21.12,21.16,92200.0,14.4546,14.4682,14.4341,14.4614,92200.0
2012-06-26 13:50:00,21.17,21.25,21.17,21.25,162600.0,14.4682,14.5229,14.4682,14.5229,162600.0
2012-06-26 14:00:00,21.25,21.33,21.24,21.33,379000.0,14.5229,14.5776,14.5161,14.5776,379000.0
2012-06-26 14:10:00,21.33,21.37,21.31,21.35,166200.0,14.5776,14.6049,14.5639,14.5912,166200.0
2012-06-26 14:20:00,21.35,21.41,21.35,21.38,188000.0,14.5912,14.6322,14.5912,14.6117,188000.0
2012-06-26 14:30:00,21.39,21.39,21.24,21.24,133000.0,14.6186,14.6186,14.5161,14.5161,133000.0
2012-06-26 14:40:00,21.24,21.35,21.24,21.32,184600.0,14.5161,14.5912,14.5161,14.5707,184600.0
2012-06-26 14:50:00,21.31,21.32,21.23,21.3,203800.0,14.5639,14.5707,14.5092,14.5571,203800.0
2012-06-26 15:00:00,21.3,21.34,21.28,21.3,152200.0,14.5571,14.5844,14.5434,14.5571,152200.0
2012-06-26 15:10:00,21.3,21.31,21.24,21.26,103000.0,14.5571,14.5639,14.5161,14.5297,103000.0
2012-06-26 15:20:00,21.26,21.29,21.22,21.25,166000.0,14.5297,14.5502,14.5024,14.5229,166000.0
2012-06-26 15:30:00,21.25,21.34,21.25,21.28,169200.0,14.5229,14.5844,14.5229,14.5434,169200.0
2012-06-26 15:40:00,21.28,21.3,21.24,21.27,255600.0,14.5434,14.5571,14.5161,14.5366,255600.0
2012-06-26 15:50:00,21.28,21.32,21.25,21.28,705600.0,14.5434,14.5707,14.5229,14.5434,705600.0
2012-06-27 09:30:00,21.38,21.42,21.26,21.3,123400.0,14.6117,14.6391,14.5297,14.5571,123400.0
2012-06-27 09:40:00,21.3,21.32,21.13,21.13,162600.0,14.5571,14.5707,14.4409,14.4409,162600.0
2012-06-27 09:50:00,21.12,21.2,21.11,21.18,313200.0,14.4341,14.4887,14.4272,14.4751,313200.0
2012-06-27 10:00:00,21.18,21.34,21.15,21.3,494200.0,14.4751,14.5844,14.4546,14.5571,494200.0
2012-06-27 10:10:00,21.3,21.36,21.25,21.26,159800.0,14.5571,14.5981,14.5229,14.5297,159800.0
2012-06-27 10:20:00,21.26,21.3,21.23,21.28,175800.0,14.5297,14.5571,14.5092,14.5434,175800.0
2012-06-27 10:30:00,21.28,21.28,21.11,21.11,132600.0,14.5434,14.5434,14.4272,14.4272,132600.0
2012-06-27 10:40:00,21.11,21.11,21.03,21.04,168600.0,14.4272,14.4272,14.3725,14.3794,168600.0
2012-06-27 10:50:00,21.04,21.07,20.97,21.07,167800.0,14.3794,14.3999,14.3315,14.3999,167800.0
2012-06-27 11:00:00,21.07,21.17,21.07,21.17,144400.0,14.3999,14.4682,14.3999,14.4682,144400.0
2012-06-27 11:10:00,21.18,21.24,21.16,21.24,166200.0,14.4751,14.5161,14.4614,14.5161,166200.0
2012-06-27 11:20:00,21.24,21.24,21.19,21.23,167200.0,14.5161,14.5161,14.4819,14.5092,167200.0
2012-06-27 11:30:00,21.23,21.23,21.22,21.23,110600.0,14.5092,14.5092,14.5024,14.5092,110600.0
2012-06-27 11:40:00,21.23,21.28,21.23,21.24,133000.0,14.5092,14.5434,14.5092,14.5161,133000.0
2012-06-27 11:50:00,21.24,21.24,21.19,21.22,88200.0,14.5161,14.5161,14.4819,14.5024,88200.0
2012-06-27 12:00:00,21.21,21.3,21.21,21.28,71800.0,14.4956,14.5571,14.4956,14.5434,71800.0
2012-06-27 12:10:00,21.28,21.36,21.28,21.33,54400.0,14.5434,14.5981,14.5434,14.5776,54400.0
2012-06-27 12:20:00,21.33,21.36,21.29,21.35,57000.0,14.5776,14.5981,14.5502,14.5912,57000.0
2012-06-27 12:30:00,21.35,21.37,21.3,21.35,66600.0,14.5912,14.6049,14.5571,14.5912,66600.0
2012-06-27 12:40:00,21.35,21.38,21.34,21.36,75800.0,14.5912,14.6117,14.5844,14.5981,75800.0
2012-06-27 12:50:00,21.37,21.4,21.32,21.33,67600.0,14.6049,14.6254,14.5707,14.5776,67600.0
2012-06-27 13:00:00,21.32,21.35,21.31,21.34,69400.0,14.5707,14.5912,14.5639,14.5844,69400.0
2012-06-27 13:10:00,21.34,21.34,21.3,21.3,35400.0,14.5844,14.5844,14.5571,14.5571,35400.0
2012-06-27 13:20:00,21.31,21.31,21.23,21.25,44000.0,14.5639,14.5639,14.5092,14.5229,44000.0
2012-06-27 13:30:00,21.25,21.25,21.17,21.19,72000.0,14.5229,14.5229,14.4682,14.4819,72000.0
2012-06-27 13:40:00,21.18,21.24,21.17,21.23,91000.0,14.4751,14.5161,14.4682,14.5092,91000.0
2012-06-27 13:50:00,21.23,21.27,21.2,21.26,67600.0,14.5092,14.5366,14.4887,14.5297,67600.0
2012-06-27 14:00:00,21.27,21.28,21.21,21.22,63200.0,14.5366,14.5434,14.4956,14.5024,63200.0
2012-06-27 14:10:00,21.22,21.26,21.19,21.22,61800.0,14.5024,14.5297,14.4819,14.5024,61800.0
2012-06-27 14:20:00,21.23,21.26,21.2,21.24,53400.0,14.5092,14.5297,14.4887,14.5161,53400.0
2012-06-27 14:30:00,21.24,21.34,21.22,21.31,102400.0,14.5161,14.5844,14.5024,14.5639,102400.0
2012-06-27 14:40:00,21.31,21.35,21.3,21.34,162600.0,14.5639,14.5912,14.5571,14.5844,162600.0
2012-06-27 14:50:00,21.34,21.36,21.29,21.33,112000.0,14.5844,14.5981,14.5502,14.5776,112000.0
2012-06-27 15:00:00,21.33,21.35,21.32,21.34,113400.0,14.5776,14.5912,14.5707,14.5844,113400.0
2012-06-27 15:10:00,21.34,21.36,21.33,21.33,96600.0,14.5844,14.5981,14.5776,14.5776,96600.0
2012-06-27 15:20:00,21.33,21.37,21.32,21.35,147600.0,14.5776,14.6049,14.5707,14.5912,147600.0
2012-06-27 15:30:00,21.35,21.36,21.31,21.32,152000.0,14.5912,14.5981,14.5639,14.5707,152000.0
2012-06-27 15:40:00,21.32,21.36,21.28,21.29,194600.0,14.5707,14.5981,14.5434,14.5502,194600.0
2012-06-27 15:50:00,21.28,21.29,21.23,21.27,408200.0,14.5434,14.5502,14.5092,14.5366,408200.0
2012-06-28 09:30:00,21.13,21.33,21.03,21.28,98800.0,14.4409,14.5776,14.3725,14.5434,98800.0
2012-06-28 09:40:00,21.26,21.4,21.26,21.38,88800.0,14.5297,14.6254,14.5297,14.6117,88800.0
2012-06-28 09:50:00,21.36,21.5,21.35,21.39,162200.0,14.5981,14.6938,14.5912,14.6186,162200.0
2012-06-28 10:00:00,21.39,21.48,21.34,21.39,173800.0,14.6186,14.6801,14.5844,14.6186,173800.0
2012-06-28 10:10:00,21.38,21.5,21.38,21.48,83000.0,14.6117,14.6938,14.6117,14.6801,83000.0
2012-06-28 10:20:00,21.47,21.5,21.33,21.34,146400.0,14.6733,14.6938,14.5776,14.5844,146400.0
2012-06-28 10:30:00,21.33,21.36,21.25,21.26,163200.0,14.5776,14.5981,14.5229,14.5297,163200.0
2012-06-28 10:40:00,21.26,21.27,21.14,21.2,135800.0,14.5297,14.5366,14.4477,14.4887,135800.0
2012-06-28 10:50:00,21.21,21.25,21.19,21.25,57400.0,14.4956,14.5229,14.4819,14.5229,57400.0
2012-06-28 11:00:00,21.25,21.25,21.21,21.25,171000.0,14.5229,14.5229,14.4956,14.5229,171000.0
2012-06-28 11:10:00,21.25,21.25,21.24,21.25,303000.0,14.5229,14.5229,14.5161,14.5229,303000.0
2012-06-28 11:20:00,21.25,21.37,21.25,21.36,203600.0,14.5229,14.6049,14.5229,14.5981,203600.0
2012-06-28 11:30:00,21.36,21.44,21.34,21.4,153800.0,14.5981,14.6527,14.5844,14.6254,153800.0
2012-06-28 11:40:00,21.4,21.4,21.36,21.4,56200.0,14.6254,14.6254,14.5981,14.6254,56200.0
2012-06-28 11:50:00,21.4,21.41,21.39,21.4,118400.0,14.6254,14.6322,14.6186,14.6254,118400.0
2012-06-28 12:00:00,21.4,21.4,21.35,21.37,82000.0,14.6254,14.6254,14.5912,14.6049,82000.0
2012-06-28 12:10:00,21.37,21.38,21.33,21.35,72800.0,14.6049,14.6117,14.5776,14.5912,72800.0
2012-06-28 12:20:00,21.35,21.42,21.33,21.42,95000.0,14.5912,14.6391,14.5776,14.6391,95000.0
2012-06-28 12:30:00,21.41,21.45,21.36,21.41,85600.0,14.6322,14.6596,14.5981,14.6322,85600.0
2012-06-28 12:40:00,21.41,21.5,21.39,21.5,170400.0,14.6322,14.6938,14.6186,14.6938,170400.0
2012-06-28 12:50:00,21.5,21.58,21.48,21.55,222800.0,14.6938,14.7484,14.6801,14.7279,222800.0
2012-06-28 13:00:00,21.54,21.6,21.51,21.57,108800.0,14.7211,14.7621,14.7006,14.7416,108800.0
2012-06-28 13:10:00,21.57,21.58,21.55,21.57,120000.0,14.7416,14.7484,14.7279,14.7416,120000.0
2012-06-28 13:20:00,21.57,21.61,21.56,21.6,113800.0,14.7416,14.7689,14.7348,14.7621,113800.0
2012-06-28 13:30:00,21.6,21.61,21.56,21.58,72400.0,14.7621,14.7689,14.7348,14.7484,72400.0
2012-06-28 13:40:00,21.58,21.6,21.55,21.55,147400.0,14.7484,14.7621,14.7279,14.7279,147400.0
2012-06-28 13:50:00,21.55,21.57,21.49,21.56,146600.0,14.7279,14.7416,14.6869,14.7348,146600.0
2012-06-28 14:00:00,21.56,21.64,21.56,21.6,203600.0,14.7348,14.7894,14.7348,14.7621,203600.0
2012-06-28 14:10:00,21.59,21.61,21.55,21.6,123200.0,14.7553,14.7689,14.7279,14.7621,123200.0
2012-06-28 14:20:00,21.6,21.61,21.6,21.61,178200.0,14.7621,14.7689,14.7621,14.7689,178200.0
2012-06-28 14:30:00,21.6,21.66,21.6,21.64,195600.0,14.7621,14.8031,14.7621,14.7894,195600.0
2012-06-28 14:40:00,21.64,21.73,21.64,21.73,262000.0,14.7894,14.8509,14.7894,14.8509,262000.0
2012-06-28 14:50:00,21.74,21.86,21.72,21.84,336000.0,14.8578,14.9398,14.8441,14.9261,336000.0
2012-06-28 15:00:00,21.84,21.89,21.81,21.88,313600.0,14.9261,14.9603,14.9056,14.9535,313600.0
2012-06-28 15:10:00,21.88,21.93,21.86,21.93,240400.0,14.9535,14.9876,14.9398,14.9876,240400.0
2012-06-28 15:20:00,21.93,22.0,21.9,22.0,422800.0,14.9876,15.0355,14.9671,15.0355,422800.0
2012-06-28 15:30:00,22.0,22.12,21.97,22.09,631600.0,15.0355,15.1175,15.015,15.097,631600.0
2012-06-28 15:40:00,22.09,22.11,21.99,22.05,644800.0,15.097,15.1106,15.0286,15.0696,644800.0
2012-06-28 15:50:00,22.05,22.13,21.99,22.09,932400.0,15.0696,15.1243,15.0286,15.097,932400.0
2012-06-29 09:30:00,22.46,22.55,22.06,22.09,380800.0,15.3498,15.4114,15.0765,15.097,380800.0
2012-06-29 09:40:00,22.09,22.16,22.02,22.15,313000.0,15.097,15.1448,15.0491,15.138,313000.0
2012-06-29 09:50:00,22.14,22.31,22.12,22.25,279600.0,15.1311,15.2473,15.1175,15.2063,279600.0
2012-06-29 10:00:00,22.25,22.4,22.25,22.38,184600.0,15.2063,15.3088,15.2063,15.2952,184600.0
2012-06-29 10:10:00,22.38,22.45,22.36,22.41,256400.0,15.2952,15.343,15.2815,15.3157,256400.0
2012-06-29 10:20:00,22.42,22.5,22.41,22.5,214800.0,15.3225,15.3772,15.3157,15.3772,214800.0
2012-06-29 10:30:00,22.5,22.5,22.47,22.48,222800.0,15.3772,15.3772,15.3567,15.3635,222800.0
2012-06-29 10:40:00,22.48,22.53,22.47,22.49,396200.0,15.3635,15.3977,15.3567,15.3703,396200.0
2012-06-29 10:50:00,22.49,22.55,22.48,22.55,166200.0,15.3703,15.4114,15.3635,15.4114,166200.0
2012-06-29 11:00:00,22.54,22.58,22.52,22.53,192600.0,15.4045,15.4319,15.3909,15.3977,192600.0
2012-06-29 11:10:00,22.53,22.58,22.5,22.55,129800.0,15.3977,15.4319,15.3772,15.4114,129800.0
2012-06-29 11:20:00,22.55,22.58,22.54,22.57,140200.0,15.4114,15.4319,15.4045,15.425,140200.0
2012-06-29 11:30:00,22.58,22.58,22.49,22.49,172400.0,15.4319,15.4319,15.3703,15.3703,172400.0
2012-06-29 11:40:00,22.49,22.53,22.47,22.5,184000.0,15.3703,15.3977,15.3567,15.3772,184000.0
2012-06-29 11:50:00,22.5,22.51,22.48,22.5,200200.0,15.3772,15.384,15.3635,15.3772,200200.0
2012-06-29 12:00:00,22.5,22.5,22.43,22.44,149800.0,15.3772,15.3772,15.3293,15.3362,149800.0
2012-06-29 12:10:00,22.44,22.46,22.4,22.46,138000.0,15.3362,15.3498,15.3088,15.3498,138000.0
2012-06-29 12:20:00,22.47,22.49,22.43,22.44,115000.0,15.3567,15.3703,15.3293,15.3362,115000.0
2012-06-29 12:30:00,22.43,22.46,22.42,22.45,171800.0,15.3293,15.3498,15.3225,15.343,171800.0
2012-06-29 12:40:00,22.45,22.47,22.43,22.45,118600.0,15.343,15.3567,15.3293,15.343,118600.0
2012-06-29 12:50:00,22.45,22.51,22.43,22.5,179200.0,15.343,15.384,15.3293,15.3772,179200.0
2012-06-29 13:00:00,22.5,22.5,22.46,22.5,126600.0,15.3772,15.3772,15.3498,15.3772,126600.0
2012-06-29 13:10:00,22.5,22.57,22.5,22.56,113200.0,15.3772,15.425,15.3772,15.4182,113200.0
2012-06-29 13:20:00,22.57,22.59,22.54,22.56,114600.0,15.425,15.4387,15.4045,15.4182,114600.0
2012-06-29 13:30:00,22.55,22.59,22.53,22.58,140600.0,15.4114,15.4387,15.3977,15.4319,140600.0
2012-06-29 13:40:00,22.58,22.59,22.51,22.53,227400.0,15.4319,15.4387,15.384,15.3977,227400.0
2012-06-29 13:50:00,22.53,22.55,22.47,22.5,198200.0,15.3977,15.4114,15.3567,15.3772,198200.0
2012-06-29 14:00:00,22.5,22.51,22.48,22.5,169400.0,15.3772,15.384,15.3635,15.3772,169400.0
2012-06-29 14:10:00,22.5,22.57,22.49,22.57,153400.0,15.3772,15.425,15.3703,15.425,153400.0
2012-06-29 14:20:00,22.57,22.63,22.57,22.62,152800.0,15.425,15.466,15.425,15.4592,152800.0
2012-06-29 14:30:00,22.61,22.63,22.6,22.62,118400.0,15.4524,15.466,15.4455,15.4592,118400.0
2012-06-29 14:40:00,22.62,22.67,22.6,22.67,218000.0,15.4592,15.4934,15.4455,15.4934,218000.0
2012-06-29 14:50:00,22.67,22.68,22.63,22.67,199600.0,15.4934,15.5002,15.466,15.4934,199600.0
2012-06-29 15:00:00,22.67,22.68,22.6,22.6,234800.0,15.4934,15.5002,15.4455,15.4455,234800.0
2012-06-29 15:10:00,22.61,22.61,22.49,22.49,199800.0,15.4524,15.4524,15.3703,15.3703,199800.0
2012-06-29 15:20:00,22.49,22.53,22.48,22.5,282800.0,15.3703,15.3977,15.3635,15.3772,282800.0
2012-06-29 15:30:00,22.5,22.55,22.46,22.47,568200.0,15.3772,15.4114,15.3498,15.3567,568200.0
2012-06-29 15:40:00,22.48,22.5,22.45,22.5,609200.0,15.3635,15.3772,15.343,15.3772,609200.0
2012-06-29 15:50:00,22.5,22.52,22.43,22.46,1306400.0,15.3772,15.3909,15.3293,15.3498,1306400.0
2012-07-02 09:30:00,22.8,23.26,22.54,22.93,521400.0,15.5822,15.8966,15.4045,15.6711,521400.0
2012-07-02 09:40:00,22.93,22.96,22.7,22.71,345200.0,15.6711,15.6916,15.5139,15.5207,345200.0
2012-07-02 09:50:00,22.72,22.74,22.57,22.69,168000.0,15.5275,15.5412,15.425,15.507,168000.0
2012-07-02 10:00:00,22.71,22.71,22.44,22.46,213800.0,15.5207,15.5207,15.3362,15.3498,213800.0
2012-07-02 10:10:00,22.46,22.65,22.46,22.61,446000.0,15.3498,15.4797,15.3498,15.4524,446000.0
2012-07-02 10:20:00,22.6,22.68,22.57,22.65,230200.0,15.4455,15.5002,15.425,15.4797,230200.0
2012-07-02 10:30:00,22.66,22.74,22.65,22.72,256400.0,15.4865,15.5412,15.4797,15.5275,256400.0
2012-07-02 10:40:00,22.72,22.95,22.71,22.9,164000.0,15.5275,15.6847,15.5207,15.6506,164000.0
2012-07-02 10:50:00,22.9,22.99,22.87,22.93,114800.0,15.6506,15.7121,15.6301,15.6711,114800.0
2012-07-02 11:00:00,22.92,22.93,22.85,22.85,129600.0,15.6642,15.6711,15.6164,15.6164,129600.0
2012-07-02 11:10:00,22.85,22.85,22.75,22.76,115400.0,15.6164,15.6164,15.548,15.5549,115400.0
2012-07-02 11:20:00,22.76,22.83,22.68,22.75,115600.0,15.5549,15.6027,15.5002,15.548,115600.0
2012-07-02 11:30:00,22.75,22.8,22.74,22.78,114600.0,15.548,15.5822,15.5412,15.5685,114600.0
2012-07-02 11:40:00,22.78,22.85,22.75,22.82,83000.0,15.5685,15.6164,15.548,15.5959,83000.0
2012-07-02 11:50:00,22.82,22.91,22.82,22.86,123800.0,15.5959,15.6574,15.5959,15.6232,123800.0
2012-07-02 12:00:00,22.86,22.9,22.84,22.88,64200.0,15.6232,15.6506,15.6096,15.6369,64200.0
2012-07-02 12:10:00,22.88,22.89,22.86,22.87,77200.0,15.6369,15.6437,15.6232,15.6301,77200.0
2012-07-02 12:20:00,22.88,22.89,22.83,22.84,165800.0,15.6369,15.6437,15.6027,15.6096,165800.0
2012-07-02 12:30:00,22.85,22.89,22.81,22.89,289000.0,15.6164,15.6437,15.589,15.6437,289000.0
2012-07-02 12:40:00,22.9,22.91,22.85,22.86,114000.0,15.6506,15.6574,15.6164,15.6232,114000.0
2012-07-02 12:50:00,22.87,22.91,22.87,22.89,73200.0,15.6301,15.6574,15.6301,15.6437,73200.0
2012-07-02 13:00:00,22.89,22.95,22.87,22.87,91400.0,15.6437,15.6847,15.6301,15.6301,91400.0
2012-07-02 13:10:00,22.88,22.93,22.86,22.93,62600.0,15.6369,15.6711,15.6232,15.6711,62600.0
2012-07-02 13:20:00,22.93,23.04,22.92,23.0,126000.0,15.6711,15.7462,15.6642,15.7189,126000.0
2012-07-02 13:30:00,23.0,23.05,22.96,22.96,95600.0,15.7189,15.7531,15.6916,15.6916,95600.0
2012-07-02 13:40:00,22.96,22.97,22.82,22.83,198600.0,15.6916,15.6984,15.5959,15.6027,198600.0
2012-07-02 13:50:00,22.83,22.9,22.81,22.89,154600.0,15.6027,15.6506,15.589,15.6437,154600.0
2012-07-02 14:00:00,22.89,22.9,22.82,22.83,118200.0,15.6437,15.6506,15.5959,15.6027,118200.0
2012-07-02 14:10:00,22.83,22.86,22.79,22.8,163400.0,15.6027,15.6232,15.5754,15.5822,163400.0
2012-07-02 14:20:00,22.8,22.84,22.77,22.8,116200.0,15.5822,15.6096,15.5617,15.5822,116200.0
2012-07-02 14:30:00,22.8,22.81,22.74,22.8,132000.0,15.5822,15.589,15.5412,15.5822,132000.0
2012-07-02 14:40:00,22.8,22.82,22.77,22.8,112800.0,15.5822,15.5959,15.5617,15.5822,112800.0
2012-07-02 14:50:00,22.8,22.83,22.79,22.82,133000.0,15.5822,15.6027,15.5754,15.5959,133000.0
2012-07-02 15:00:00,22.82,22.9,22.82,22.85,150600.0,15.5959,15.6506,15.5959,15.6164,150600.0
2012-07-02 15:10:00,22.85,22.88,22.81,22.88,131800.0,15.6164,15.6369,15.589,15.6369,131800.0
2012-07-02 15:20:00,22.88,22.99,22.85,22.99,205600.0,15.6369,15.7121,15.6164,15.7121,205600.0
2012-07-02 15:30:00,22.99,23.09,22.98,23.05,265200.0,15.7121,15.7804,15.7052,15.7531,265200.0
2012-07-02 15:40:00,23.05,23.07,22.99,23.04,233400.0,15.7531,15.7667,15.7121,15.7462,233400.0
2012-07-02 15:50:00,23.04,23.05,22.98,23.03,509200.0,15.7462,15.7531,15.7052,15.7394,509200.0
2012-07-03 09:30:00,23.18,23.18,22.81,22.85,306600.0,15.8419,15.8419,15.589,15.6164,306600.0
2012-07-03 09:40:00,22.85,22.93,22.66,22.72,312200.0,15.6164,15.6711,15.4865,15.5275,312200.0
2012-07-03 09:50:00,22.73,22.79,22.68,22.71,504800.0,15.5344,15.5754,15.5002,15.5207,504800.0
2012-07-03 10:00:00,22.69,22.75,22.5,22.52,506000.0,15.507,15.548,15.3772,15.3909,506000.0
2012-07-03 10:10:00,22.52,22.71,22.5,22.71,250200.0,15.3909,15.5207,15.3772,15.5207,250200.0
2012-07-03 10:20:00,22.71,22.77,22.7,22.73,135400.0,15.5207,15.5617,15.5139,15.5344,135400.0
2012-07-03 10:30:00,22.73,22.79,22.72,22.75,127800.0,15.5344,15.5754,15.5275,15.548,127800.0
2012-07-03 10:40:00,22.75,22.78,22.7,22.71,300600.0,15.548,15.5685,15.5139,15.5207,300600.0
2012-07-03 10:50:00,22.71,22.85,22.7,22.75,200400.0,15.5207,15.6164,15.5139,15.548,200400.0
2012-07-03 11:00:00,22.74,22.75,22.67,22.69,259200.0,15.5412,15.548,15.4934,15.507,259200.0
2012-07-03 11:10:00,22.68,22.72,22.63,22.72,338400.0,15.5002,15.5275,15.466,15.5275,338400.0
2012-07-03 11:20:00,22.72,22.8,22.71,22.79,274000.0,15.5275,15.5822,15.5207,15.5754,274000.0
2012-07-03 11:30:00,22.79,22.83,22.77,22.8,414400.0,15.5754,15.6027,15.5617,15.5822,414400.0
2012-07-03 11:40:00,22.8,22.8,22.65,22.65,270400.0,15.5822,15.5822,15.4797,15.4797,270400.0
2012-07-03 11:50:00,22.65,22.7,22.64,22.68,180600.0,15.4797,15.5139,15.4729,15.5002,180600.0
2012-07-03 12:00:00,22.68,22.73,22.64,22.66,411000.0,15.5002,15.5344,15.4729,15.4865,411000.0
2012-07-03 12:10:00,22.66,22.67,22.63,22.63,301600.0,15.4865,15.4934,15.466,15.466,301600.0
2012-07-03 12:20:00,22.63,22.63,22.53,22.57,354000.0,15.466,15.466,15.3977,15.425,354000.0
2012-07-03 12:30:00,22.57,22.61,22.55,22.61,256400.0,15.425,15.4524,15.4114,15.4524,256400.0
2012-07-03 12:40:00,22.61,22.68,22.6,22.62,433800.0,15.4524,15.5002,15.4455,15.4592,433800.0
2012-07-03 12:50:00,22.63,22.69,22.61,22.68,608600.0,15.466,15.507,15.4524,15.5002,608600.0
2012-07-05 09:30:00,22.5,22.55,22.18,22.34,319000.0,15.3772,15.4114,15.1585,15.2678,319000.0
2012-07-05 09:40:00,22.34,22.48,22.3,22.31,277000.0,15.2678,15.3635,15.2405,15.2473,277000.0
2012-07-05 09:50:00,22.32,22.42,22.29,22.36,315000.0,15.2542,15.3225,15.2337,15.2815,315000.0
2012-07-05 10:00:00,22.34,22.37,22.27,22.31,176400.0,15.2678,15.2883,15.22,15.2473,176400.0
2012-07-05 10:10:00,22.32,22.4,22.3,22.39,395200.0,15.2542,15.3088,15.2405,15.302,395200.0
2012-07-05 10:20:00,22.4,22.42,22.32,22.34,170200.0,15.3088,15.3225,15.2542,15.2678,170200.0
2012-07-05 10:30:00,22.33,22.37,22.3,22.3,117200.0,15.261,15.2883,15.2405,15.2405,117200.0
2012-07-05 10:40:00,22.3,22.36,22.29,22.3,119400.0,15.2405,15.2815,15.2337,15.2405,119400.0
2012-07-05 10:50:00,22.29,22.3,22.25,22.28,141000.0,15.2337,15.2405,15.2063,15.2268,141000.0
2012-07-05 11:00:00,22.29,22.42,22.29,22.36,228400.0,15.2337,15.3225,15.2337,15.2815,228400.0
2012-07-05 11:10:00,22.36,22.39,22.32,22.35,254200.0,15.2815,15.302,15.2542,15.2747,254200.0
2012-07-05 11:20:00,22.35,22.38,22.32,22.35,198000.0,15.2747,15.2952,15.2542,15.2747,198000.0
2012-07-05 11:30:00,22.35,22.36,22.3,22.3,181800.0,15.2747,15.2815,15.2405,15.2405,181800.0
2012-07-05 11:40:00,22.3,22.33,22.27,22.33,153000.0,15.2405,15.261,15.22,15.261,153000.0
2012-07-05 11:50:00,22.32,22.34,22.25,22.31,123000.0,15.2542,15.2678,15.2063,15.2473,123000.0
2012-07-05 12:00:00,22.31,22.33,22.25,22.26,146000.0,15.2473,15.261,15.2063,15.2132,146000.0
2012-07-05 12:10:00,22.25,22.31,22.25,22.3,163000.0,15.2063,15.2473,15.2063,15.2405,163000.0
2012-07-05 12:20:00,22.31,22.32,22.22,22.25,110600.0,15.2473,15.2542,15.1858,15.2063,110600.0
2012-07-05 12:30:00,22.25,22.3,22.23,22.29,85800.0,15.2063,15.2405,15.1927,15.2337,85800.0
2012-07-05 12:40:00,22.29,22.32,22.28,22.28,159600.0,15.2337,15.2542,15.2268,15.2268,159600.0
2012-07-05 12:50:00,22.29,22.3,22.24,22.24,170200.0,15.2337,15.2405,15.1995,15.1995,170200.0
2012-07-05 13:00:00,22.24,22.32,22.24,22.31,106200.0,15.1995,15.2542,15.1995,15.2473,106200.0
2012-07-05 13:10:00,22.31,22.32,22.25,22.26,107400.0,15.2473,15.2542,15.2063,15.2132,107400.0
2012-07-05 13:20:00,22.25,22.26,22.23,22.23,76200.0,15.2063,15.2132,15.1927,15.1927,76200.0
2012-07-05 13:30:00,22.24,22.24,22.1,22.15,248000.0,15.1995,15.1995,15.1038,15.138,248000.0
2012-07-05 13:40:00,22.15,22.25,22.14,22.25,119800.0,15.138,15.2063,15.1311,15.2063,119800.0
2012-07-05 13:50:00,22.25,22.26,22.24,22.25,139600.0,15.2063,15.2132,15.1995,15.2063,139600.0
2012-07-05 14:00:00,22.25,22.32,22.22,22.25,130000.0,15.2063,15.2542,15.1858,15.2063,130000.0
2012-07-05 14:10:00,22.25,22.3,22.25,22.28,144400.0,15.2063,15.2405,15.2063,15.2268,144400.0
2012-07-05 14:20:00,22.27,22.3,22.23,22.24,157400.0,15.22,15.2405,15.1927,15.1995,157400.0
2012-07-05 14:30:00,22.25,22.25,22.21,22.23,161600.0,15.2063,15.2063,15.179,15.1927,161600.0
2012-07-05 14:40:00,22.23,22.28,22.22,22.25,119000.0,15.1927,15.2268,15.1858,15.2063,119000.0
2012-07-05 14:50:00,22.25,22.25,22.2,22.22,109600.0,15.2063,15.2063,15.1722,15.1858,109600.0
2012-07-05 15:00:00,22.21,22.24,22.2,22.21,175800.0,15.179,15.1995,15.1722,15.179,175800.0
2012-07-05 15:10:00,22.21,22.21,22.13,22.13,207800.0,15.179,15.179,15.1243,15.1243,207800.0
2012-07-05 15:20:00,22.13,22.15,22.1,22.1,235600.0,15.1243,15.138,15.1038,15.1038,235600.0
2012-07-05 15:30:00,22.1,22.13,22.09,22.13,246400.0,15.1038,15.1243,15.097,15.1243,246400.0
2012-07-05 15:40:00,22.13,22.18,22.06,22.11,400000.0,15.1243,15.1585,15.0765,15.1106,400000.0
2012-07-05 15:50:00,22.11,22.14,22.09,22.11,902200.0,15.1106,15.1311,15.097,15.1106,902200.0
2012-07-06 09:30:00,21.85,21.9,21.67,21.84,177800.0,14.933,14.9671,14.8099,14.9261,177800.0
2012-07-06 09:40:00,21.85,22.03,21.85,21.93,96800.0,14.933,15.056,14.933,14.9876,96800.0
2012-07-06 09:50:00,21.94,21.94,21.85,21.91,71400.0,14.9945,14.9945,14.933,14.974,71400.0
2012-07-06 10:00:00,21.91,21.95,21.86,21.9,76800.0,14.974,15.0013,14.9398,14.9671,76800.0
2012-07-06 10:10:00,21.9,21.93,21.81,21.82,212000.0,14.9671,14.9876,14.9056,14.9125,212000.0
2012-07-06 10:20:00,21.84,22.07,21.84,22.01,158600.0,14.9261,15.0833,14.9261,15.0423,158600.0
2012-07-06 10:30:00,22.02,22.13,21.99,22.13,176200.0,15.0491,15.1243,15.0286,15.1243,176200.0
2012-07-06 10:40:00,22.13,22.13,22.07,22.09,157400.0,15.1243,15.1243,15.0833,15.097,157400.0
2012-07-06 10:50:00,22.1,22.1,22.03,22.04,92600.0,15.1038,15.1038,15.056,15.0628,92600.0
2012-07-06 11:00:00,22.04,22.17,22.02,22.17,67800.0,15.0628,15.1517,15.0491,15.1517,67800.0
2012-07-06 11:10:00,22.16,22.21,22.14,22.21,46400.0,15.1448,15.179,15.1311,15.179,46400.0
2012-07-06 11:20:00,22.2,22.21,22.06,22.07,82600.0,15.1722,15.179,15.0765,15.0833,82600.0
2012-07-06 11:30:00,22.07,22.15,22.05,22.11,119000.0,15.0833,15.138,15.0696,15.1106,119000.0
2012-07-06 11:40:00,22.11,22.21,22.1,22.16,87600.0,15.1106,15.179,15.1038,15.1448,87600.0
2012-07-06 11:50:00,22.16,22.19,22.1,22.12,93000.0,15.1448,15.1653,15.1038,15.1175,93000.0
2012-07-06 12:00:00,22.12,22.15,22.1,22.13,99600.0,15.1175,15.138,15.1038,15.1243,99600.0
2012-07-06 12:10:00,22.12,22.15,22.1,22.13,74600.0,15.1175,15.138,15.1038,15.1243,74600.0
2012-07-06 12:20:00,22.13,22.14,22.04,22.09,112600.0,15.1243,15.1311,15.0628,15.097,112600.0
2012-07-06 12:30:00,22.08,22.12,22.03,22.04,113200.0,15.0901,15.1175,15.056,15.0628,113200.0
2012-07-06 12:40:00,22.04,22.13,22.04,22.12,49200.0,15.0628,15.1243,15.0628,15.1175,49200.0
2012-07-06 12:50:00,22.13,22.15,22.1,22.14,132600.0,15.1243,15.138,15.1038,15.1311,132600.0
2012-07-06 13:00:00,22.14,22.14,22.08,22.09,32600.0,15.1311,15.1311,15.0901,15.097,32600.0
2012-07-06 13:10:00,22.09,22.14,22.07,22.11,35800.0,15.097,15.1311,15.0833,15.1106,35800.0
2012-07-06 13:20:00,22.11,22.12,22.08,22.09,22200.0,15.1106,15.1175,15.0901,15.097,22200.0
2012-07-06 13:30:00,22.09,22.13,22.08,22.09,33400.0,15.097,15.1243,15.0901,15.097,33400.0
2012-07-06 13:40:00,22.09,22.09,22.06,22.06,84800.0,15.097,15.097,15.0765,15.0765,84800.0
2012-07-06 13:50:00,22.06,22.1,22.06,22.08,71000.0,15.0765,15.1038,15.0765,15.0901,71000.0
2012-07-06 14:00:00,22.09,22.09,22.06,22.07,69200.0,15.097,15.097,15.0765,15.0833,69200.0
2012-07-06 14:10:00,22.07,22.11,22.06,22.07,87800.0,15.0833,15.1106,15.0765,15.0833,87800.0
2012-07-06 14:20:00,22.07,22.07,22.04,22.04,209800.0,15.0833,15.0833,15.0628,15.0628,209800.0
2012-07-06 14:30:00,22.04,22.08,22.04,22.08,57400.0,15.0628,15.0901,15.0628,15.0901,57400.0
2012-07-06 14:40:00,22.08,22.13,22.06,22.11,95400.0,15.0901,15.1243,15.0765,15.1106,95400.0
2012-07-06 14:50:00,22.11,22.14,22.08,22.1,63400.0,15.1106,15.1311,15.0901,15.1038,63400.0
2012-07-06 15:00:00,22.1,22.17,22.09,22.17,91800.0,15.1038,15.1517,15.097,15.1517,91800.0
2012-07-06 15:10:00,22.17,22.22,22.16,22.21,78000.0,15.1517,15.1858,15.1448,15.179,78000.0
2012-07-06 15:20:00,22.21,22.21,22.15,22.21,87200.0,15.179,15.179,15.138,15.179,87200.0
2012-07-06 15:30:00,22.22,22.23,22.16,22.18,116600.0,15.1858,15.1927,15.1448,15.1585,116600.0
2012-07-06 15:40:00,22.18,22.28,22.16,22.25,237400.0,15.1585,15.2268,15.1448,15.2063,237400.0
2012-07-06 15:50:00,22.25,22.28,22.24,22.25,586800.0,15.2063,15.2268,15.1995,15.2063,586800.0
2012-07-09 09:30:00,22.28,22.28,21.99,22.1,241200.0,15.2268,15.2268,15.0286,15.1038,241200.0
2012-07-09 09:40:00,22.1,22.11,22.0,22.07,105600.0,15.1038,15.1106,15.0355,15.0833,105600.0
2012-07-09 09:50:00,22.07,22.08,22.0,22.02,176400.0,15.0833,15.0901,15.0355,15.0491,176400.0
2012-07-09 10:00:00,22.02,22.13,21.99,22.11,143800.0,15.0491,15.1243,15.0286,15.1106,143800.0
2012-07-09 10:10:00,22.11,22.14,22.05,22.05,135400.0,15.1106,15.1311,15.0696,15.0696,135400.0
2012-07-09 10:20:00,22.06,22.06,22.0,22.04,91200.0,15.0765,15.0765,15.0355,15.0628,91200.0
2012-07-09 10:30:00,22.05,22.11,22.05,22.11,110000.0,15.0696,15.1106,15.0696,15.1106,110000.0
2012-07-09 10:40:00,22.13,22.22,22.12,22.22,112200.0,15.1243,15.1858,15.1175,15.1858,112200.0
2012-07-09 10:50:00,22.23,22.26,22.06,22.07,119400.0,15.1927,15.2132,15.0765,15.0833,119400.0
2012-07-09 11:00:00,22.07,22.08,22.03,22.03,115800.0,15.0833,15.0901,15.056,15.056,115800.0
2012-07-09 11:10:00,22.03,22.05,22.0,22.04,184000.0,15.056,15.0696,15.0355,15.0628,184000.0
2012-07-09 11:20:00,22.04,22.07,22.0,22.05,69000.0,15.0628,15.0833,15.0355,15.0696,69000.0
2012-07-09 11:30:00,22.05,22.09,22.0,22.02,97600.0,15.0696,15.097,15.0355,15.0491,97600.0
2012-07-09 11:40:00,22.03,22.05,22.0,22.05,54000.0,15.056,15.0696,15.0355,15.0696,54000.0
2012-07-09 11:50:00,22.05,22.05,22.01,22.05,84000.0,15.0696,15.0696,15.0423,15.0696,84000.0
2012-07-09 12:00:00,22.05,22.18,22.05,22.18,135200.0,15.0696,15.1585,15.0696,15.1585,135200.0
2012-07-09 12:10:00,22.18,22.21,22.18,22.18,88600.0,15.1585,15.179,15.1585,15.1585,88600.0
2012-07-09 12:20:00,22.18,22.27,22.18,22.26,541600.0,15.1585,15.22,15.1585,15.2132,541600.0
2012-07-09 12:30:00,22.26,22.27,22.21,22.23,118200.0,15.2132,15.22,15.179,15.1927,118200.0
2012-07-09 12:40:00,22.23,22.25,22.22,22.22,245400.0,15.1927,15.2063,15.1858,15.1858,245400.0
2012-07-09 12:50:00,22.23,22.25,22.14,22.15,121400.0,15.1927,15.2063,15.1311,15.138,121400.0
2012-07-09 13:00:00,22.14,22.25,22.14,22.2,48000.0,15.1311,15.2063,15.1311,15.1722,48000.0
2012-07-09 13:10:00,22.2,22.2,22.13,22.2,34200.0,15.1722,15.1722,15.1243,15.1722,34200.0
2012-07-09 13:20:00,22.2,22.25,22.2,22.25,47600.0,15.1722,15.2063,15.1722,15.2063,47600.0
2012-07-09 13:30:00,22.25,22.26,22.24,22.25,125800.0,15.2063,15.2132,15.1995,15.2063,125800.0
2012-07-09 13:40:00,22.25,22.25,22.2,22.21,103800.0,15.2063,15.2063,15.1722,15.179,103800.0
2012-07-09 13:50:00,22.21,22.22,22.13,22.15,45000.0,15.179,15.1858,15.1243,15.138,45000.0
2012-07-09 14:00:00,22.14,22.25,22.13,22.25,76800.0,15.1311,15.2063,15.1243,15.2063,76800.0
2012-07-09 14:10:00,22.25,22.27,22.16,22.18,111800.0,15.2063,15.22,15.1448,15.1585,111800.0
2012-07-09 14:20:00,22.18,22.18,22.13,22.14,61000.0,15.1585,15.1585,15.1243,15.1311,61000.0
2012-07-09 14:30:00,22.15,22.21,22.13,22.2,49200.0,15.138,15.179,15.1243,15.1722,49200.0
2012-07-09 14:40:00,22.2,22.2,22.13,22.15,50400.0,15.1722,15.1722,15.1243,15.138,50400.0
2012-07-09 14:50:00,22.16,22.16,22.09,22.09,72400.0,15.1448,15.1448,15.097,15.097,72400.0
2012-07-09 15:00:00,22.1,22.17,22.09,22.14,227000.0,15.1038,15.1517,15.097,15.1311,227000.0
2012-07-09 15:10:00,22.14,22.16,22.09,22.11,126800.0,15.1311,15.1448,15.097,15.1106,126800.0
2012-07-09 15:20:00,22.11,22.2,22.1,22.17,200000.0,15.1106,15.1722,15.1038,15.1517,200000.0
2012-07-09 15:30:00,22.17,22.2,22.14,22.18,275800.0,15.1517,15.1722,15.1311,15.1585,275800.0
2012-07-09 15:40:00,22.18,22.23,22.16,22.23,179600.0,15.1585,15.1927,15.1448,15.1927,179600.0
2012-07-09 15:50:00,22.22,22.24,22.18,22.2,255600.0,15.1858,15.1995,15.1585,15.1722,255600.0
2012-07-10 09:30:00,22.33,22.49,22.23,22.43,142400.0,15.261,15.3703,15.1927,15.3293,142400.0
2012-07-10 09:40:00,22.43,22.49,22.36,22.43,197000.0,15.3293,15.3703,15.2815,15.3293,197000.0
2012-07-10 09:50:00,22.45,22.46,22.4,22.43,190200.0,15.343,15.3498,15.3088,15.3293,190200.0
2012-07-10 10:00:00,22.42,22.43,22.31,22.32,175400.0,15.3225,15.3293,15.2473,15.2542,175400.0
2012-07-10 10:10:00,22.31,22.35,22.29,22.29,124400.0,15.2473,15.2747,15.2337,15.2337,124400.0
2012-07-10 10:20:00,22.29,22.33,22.27,22.33,79600.0,15.2337,15.261,15.22,15.261,79600.0
2012-07-10 10:30:00,22.33,22.37,22.26,22.27,100400.0,15.261,15.2883,15.2132,15.22,100400.0
2012-07-10 10:40:00,22.25,22.3,22.24,22.25,157200.0,15.2063,15.2405,15.1995,15.2063,157200.0
2012-07-10 10:50:00,22.24,22.25,22.18,22.21,69200.0,15.1995,15.2063,15.1585,15.179,69200.0
2012-07-10 11:00:00,22.21,22.24,22.17,22.21,129000.0,15.179,15.1995,15.1517,15.179,129000.0
2012-07-10 11:10:00,22.21,22.22,22.18,22.19,65400.0,15.179,15.1858,15.1585,15.1653,65400.0
2012-07-10 11:20:00,22.2,22.2,22.13,22.14,88600.0,15.1722,15.1722,15.1243,15.1311,88600.0
2012-07-10 11:30:00,22.13,22.14,22.1,22.11,95400.0,15.1243,15.1311,15.1038,15.1106,95400.0
2012-07-10 11:40:00,22.13,22.13,22.03,22.07,103200.0,15.1243,15.1243,15.056,15.0833,103200.0
2012-07-10 11:50:00,22.06,22.12,22.06,22.11,64600.0,15.0765,15.1175,15.0765,15.1106,64600.0
2012-07-10 12:00:00,22.1,22.12,22.08,22.09,61000.0,15.1038,15.1175,15.0901,15.097,61000.0
2012-07-10 12:10:00,22.09,22.13,22.06,22.13,91400.0,15.097,15.1243,15.0765,15.1243,91400.0
2012-07-10 12:20:00,22.13,22.16,22.13,22.16,34400.0,15.1243,15.1448,15.1243,15.1448,34400.0
2012-07-10 12:30:00,22.16,22.2,22.16,22.18,37600.0,15.1448,15.1722,15.1448,15.1585,37600.0
2012-07-10 12:40:00,22.19,22.21,22.15,22.16,52200.0,15.1653,15.179,15.138,15.1448,52200.0
2012-07-10 12:50:00,22.16,22.2,22.15,22.16,32600.0,15.1448,15.1722,15.138,15.1448,32600.0
2012-07-10 13:00:00,22.16,22.17,22.14,22.17,108000.0,15.1448,15.1517,15.1311,15.1517,108000.0
2012-07-10 13:10:00,22.17,22.22,22.17,22.22,62200.0,15.1517,15.1858,15.1517,15.1858,62200.0
2012-07-10 13:20:00,22.22,22.23,22.15,22.17,71000.0,15.1858,15.1927,15.138,15.1517,71000.0
2012-07-10 13:30:00,22.18,22.18,22.13,22.14,92200.0,15.1585,15.1585,15.1243,15.1311,92200.0
2012-07-10 13:40:00,22.14,22.2,22.13,22.16,69200.0,15.1311,15.1722,15.1243,15.1448,69200.0
2012-07-10 13:50:00,22.17,22.2,22.15,22.18,89800.0,15.1517,15.1722,15.138,15.1585,89800.0
2012-07-10 14:00:00,22.18,22.21,22.13,22.14,76000.0,15.1585,15.179,15.1243,15.1311,76000.0
2012-07-10 14:10:00,22.14,22.17,22.12,22.14,225800.0,15.1311,15.1517,15.1175,15.1311,225800.0
2012-07-10 14:20:00,22.14,22.17,22.11,22.16,81200.0,15.1311,15.1517,15.1106,15.1448,81200.0
2012-07-10 14:30:00,22.16,22.2,22.07,22.19,113400.0,15.1448,15.1722,15.0833,15.1653,113400.0
2012-07-10 14:40:00,22.2,22.2,22.14,22.14,66800.0,15.1722,15.1722,15.1311,15.1311,66800.0
2012-07-10 14:50:00,22.14,22.15,22.04,22.08,135800.0,15.1311,15.138,15.0628,15.0901,135800.0
2012-07-10 15:00:00,22.06,22.16,22.06,22.13,91200.0,15.0765,15.1448,15.0765,15.1243,91200.0
2012-07-10 15:10:00,22.13,22.15,22.11,22.12,125600.0,15.1243,15.138,15.1106,15.1175,125600.0
2012-07-10 15:20:00,22.12,22.15,22.05,22.07,138200.0,15.1175,15.138,15.0696,15.0833,138200.0
2012-07-10 15:30:00,22.08,22.11,21.93,21.95,335800.0,15.0901,15.1106,14.9876,15.0013,335800.0
2012-07-10 15:40:00,21.95,22.01,21.91,21.93,299000.0,15.0013,15.0423,14.974,14.9876,299000.0
2012-07-10 15:50:00,21.93,22.02,21.93,22.0,749600.0,14.9876,15.0491,14.9876,15.0355,749600.0
2012-07-11 09:30:00,22.06,22.11,21.79,22.11,142600.0,15.0765,15.1106,14.8919,15.1106,142600.0
2012-07-11 09:40:00,22.1,22.25,22.1,22.24,112400.0,15.1038,15.2063,15.1038,15.1995,112400.0
2012-07-11 09:50:00,22.24,22.33,22.22,22.23,147000.0,15.1995,15.261,15.1858,15.1927,147000.0
2012-07-11 10:00:00,22.24,22.25,22.14,22.14,87000.0,15.1995,15.2063,15.1311,15.1311,87000.0
2012-07-11 10:10:00,22.14,22.2,22.13,22.18,176000.0,15.1311,15.1722,15.1243,15.1585,176000.0
2012-07-11 10:20:00,22.2,22.24,22.15,22.21,127800.0,15.1722,15.1995,15.138,15.179,127800.0
2012-07-11 10:30:00,22.22,22.23,22.12,22.14,307400.0,15.1858,15.1927,15.1175,15.1311,307400.0
2012-07-11 10:40:00,22.13,22.24,22.13,22.21,162800.0,15.1243,15.1995,15.1243,15.179,162800.0
2012-07-11 10:50:00,22.21,22.22,22.11,22.14,58000.0,15.179,15.1858,15.1106,15.1311,58000.0
2012-07-11 11:00:00,22.12,22.29,22.12,22.25,50600.0,15.1175,15.2337,15.1175,15.2063,50600.0
2012-07-11 11:10:00,22.25,22.26,22.2,22.2,74000.0,15.2063,15.2132,15.1722,15.1722,74000.0
2012-07-11 11:20:00,22.2,22.26,22.18,22.18,36400.0,15.1722,15.2132,15.1585,15.1585,36400.0
2012-07-11 11:30:00,22.18,22.29,22.17,22.29,50400.0,15.1585,15.2337,15.1517,15.2337,50400.0
2012-07-11 11:40:00,22.3,22.33,22.24,22.31,51200.0,15.2405,15.261,15.1995,15.2473,51200.0
2012-07-11 11:50:00,22.3,22.32,22.25,22.32,56600.0,15.2405,15.2542,15.2063,15.2542,56600.0
2012-07-11 12:00:00,22.32,22.39,22.31,22.36,78000.0,15.2542,15.302,15.2473,15.2815,78000.0
2012-07-11 12:10:00,22.36,22.39,22.35,22.38,66000.0,15.2815,15.302,15.2747,15.2952,66000.0
2012-07-11 12:20:00,22.38,22.4,22.36,22.38,57400.0,15.2952,15.3088,15.2815,15.2952,57400.0
2012-07-11 12:30:00,22.39,22.41,22.39,22.4,54200.0,15.302,15.3157,15.302,15.3088,54200.0
2012-07-11 12:40:00,22.4,22.45,22.4,22.45,57200.0,15.3088,15.343,15.3088,15.343,57200.0
2012-07-11 12:50:00,22.45,22.49,22.43,22.47,68000.0,15.343,15.3703,15.3293,15.3567,68000.0
2012-07-11 13:00:00,22.47,22.47,22.4,22.43,41400.0,15.3567,15.3567,15.3088,15.3293,41400.0
2012-07-11 13:10:00,22.43,22.43,22.38,22.39,80000.0,15.3293,15.3293,15.2952,15.302,80000.0
2012-07-11 13:20:00,22.39,22.43,22.38,22.43,76600.0,15.302,15.3293,15.2952,15.3293,76600.0
2012-07-11 13:30:00,22.43,22.45,22.42,22.44,86200.0,15.3293,15.343,15.3225,15.3362,86200.0
2012-07-11 13:40:00,22.45,22.46,22.43,22.46,53800.0,15.343,15.3498,15.3293,15.3498,53800.0
2012-07-11 13:50:00,22.46,22.46,22.41,22.43,57600.0,15.3498,15.3498,15.3157,15.3293,57600.0
2012-07-11 14:00:00,22.43,22.48,22.31,22.38,326600.0,15.3293,15.3635,15.2473,15.2952,326600.0
2012-07-11 14:10:00,22.38,22.39,22.33,22.34,111000.0,15.2952,15.302,15.261,15.2678,111000.0
2012-07-11 14:20:00,22.32,22.35,22.27,22.29,257200.0,15.2542,15.2747,15.22,15.2337,257200.0
2012-07-11 14:30:00,22.29,22.31,22.23,22.29,93000.0,15.2337,15.2473,15.1927,15.2337,93000.0
2012-07-11 14:40:00,22.29,22.33,22.25,22.3,254400.0,15.2337,15.261,15.2063,15.2405,254400.0
2012-07-11 14:50:00,22.3,22.33,22.25,22.25,150000.0,15.2405,15.261,15.2063,15.2063,150000.0
2012-07-11 15:00:00,22.25,22.28,22.21,22.25,559200.0,15.2063,15.2268,15.179,15.2063,559200.0
2012-07-11 15:10:00,22.25,22.25,22.18,22.22,202800.0,15.2063,15.2063,15.1585,15.1858,202800.0
2012-07-11 15:20:00,22.22,22.22,22.11,22.14,312400.0,15.1858,15.1858,15.1106,15.1311,312400.0
2012-07-11 15:30:00,22.14,22.17,22.13,22.15,245200.0,15.1311,15.1517,15.1243,15.138,245200.0
2012-07-11 15:40:00,22.15,22.25,22.13,22.24,701200.0,15.138,15.2063,15.1243,15.1995,701200.0
2012-07-11 15:50:00,22.25,22.26,22.17,22.19,664200.0,15.2063,15.2132,15.1517,15.1653,664200.0
2012-07-12 09:30:00,21.65,21.88,21.39,21.67,732600.0,14.7963,14.9535,14.6186,14.8099,732600.0
2012-07-12 09:40:00,21.67,21.7,21.5,21.53,304000.0,14.8099,14.8304,14.6938,14.7143,304000.0
2012-07-12 09:50:00,21.51,21.57,21.4,21.43,400800.0,14.7006,14.7416,14.6254,14.6459,400800.0
2012-07-12 10:00:00,21.43,21.46,21.3,21.45,335000.0,14.6459,14.6664,14.5571,14.6596,335000.0
2012-07-12 10:10:00,21.44,21.5,21.43,21.49,294400.0,14.6527,14.6938,14.6459,14.6869,294400.0
2012-07-12 10:20:00,21.49,21.58,21.46,21.58,212000.0,14.6869,14.7484,14.6664,14.7484,212000.0
2012-07-12 10:30:00,21.57,21.59,21.5,21.54,64800.0,14.7416,14.7553,14.6938,14.7211,64800.0
2012-07-12 10:40:00,21.54,21.59,21.5,21.57,191400.0,14.7211,14.7553,14.6938,14.7416,191400.0
2012-07-12 10:50:00,21.57,21.59,21.55,21.56,86400.0,14.7416,14.7553,14.7279,14.7348,86400.0
2012-07-12 11:00:00,21.56,21.61,21.53,21.61,257400.0,14.7348,14.7689,14.7143,14.7689,257400.0
2012-07-12 11:10:00,21.61,21.65,21.55,21.55,103200.0,14.7689,14.7963,14.7279,14.7279,103200.0
2012-07-12 11:20:00,21.56,21.62,21.55,21.6,458800.0,14.7348,14.7758,14.7279,14.7621,458800.0
2012-07-12 11:30:00,21.6,21.6,21.49,21.49,173000.0,14.7621,14.7621,14.6869,14.6869,173000.0
2012-07-12 11:40:00,21.5,21.5,21.44,21.49,518200.0,14.6938,14.6938,14.6527,14.6869,518200.0
2012-07-12 11:50:00,21.48,21.55,21.45,21.53,368200.0,14.6801,14.7279,14.6596,14.7143,368200.0
2012-07-12 12:00:00,21.53,21.61,21.53,21.61,142200.0,14.7143,14.7689,14.7143,14.7689,142200.0
2012-07-12 12:10:00,21.61,21.64,21.59,21.61,99600.0,14.7689,14.7894,14.7553,14.7689,99600.0
2012-07-12 12:20:00,21.61,21.63,21.59,21.6,114200.0,14.7689,14.7826,14.7553,14.7621,114200.0
2012-07-12 12:30:00,21.6,21.61,21.57,21.61,98000.0,14.7621,14.7689,14.7416,14.7689,98000.0
2012-07-12 12:40:00,21.61,21.63,21.59,21.62,44800.0,14.7689,14.7826,14.7553,14.7758,44800.0
2012-07-12 12:50:00,21.61,21.62,21.56,21.59,88800.0,14.7689,14.7758,14.7348,14.7553,88800.0
2012-07-12 13:00:00,21.6,21.65,21.56,21.59,115800.0,14.7621,14.7963,14.7348,14.7553,115800.0
2012-07-12 13:10:00,21.58,21.61,21.57,21.59,46200.0,14.7484,14.7689,14.7416,14.7553,46200.0
2012-07-12 13:20:00,21.59,21.6,21.55,21.56,116200.0,14.7553,14.7621,14.7279,14.7348,116200.0
2012-07-12 13:30:00,21.57,21.61,21.57,21.59,123200.0,14.7416,14.7689,14.7416,14.7553,123200.0
2012-07-12 13:40:00,21.59,21.63,21.59,21.6,112800.0,14.7553,14.7826,14.7553,14.7621,112800.0
2012-07-12 13:50:00,21.6,21.6,21.54,21.55,88600.0,14.7621,14.7621,14.7211,14.7279,88600.0
2012-07-12 14:00:00,21.55,21.72,21.54,21.72,251800.0,14.7279,14.8441,14.7211,14.8441,251800.0
2012-07-12 14:10:00,21.72,21.73,21.64,21.68,289400.0,14.8441,14.8509,14.7894,14.8168,289400.0
2012-07-12 14:20:00,21.68,21.74,21.67,21.73,327000.0,14.8168,14.8578,14.8099,14.8509,327000.0
2012-07-12 14:30:00,21.73,21.75,21.68,21.7,197400.0,14.8509,14.8646,14.8168,14.8304,197400.0
2012-07-12 14:40:00,21.7,21.73,21.68,21.69,161400.0,14.8304,14.8509,14.8168,14.8236,161400.0
2012-07-12 14:50:00,21.69,21.78,21.69,21.75,127800.0,14.8236,14.8851,14.8236,14.8646,127800.0
2012-07-12 15:00:00,21.75,21.78,21.73,21.75,155800.0,14.8646,14.8851,14.8509,14.8646,155800.0
2012-07-12 15:10:00,21.75,21.83,21.74,21.77,216000.0,14.8646,14.9193,14.8578,14.8783,216000.0
2012-07-12 15:20:00,21.77,21.85,21.75,21.79,250800.0,14.8783,14.933,14.8646,14.8919,250800.0
2012-07-12 15:30:00,21.8,21.83,21.78,21.78,280800.0,14.8988,14.9193,14.8851,14.8851,280800.0
2012-07-12 15:40:00,21.78,21.81,21.73,21.77,487600.0,14.8851,14.9056,14.8509,14.8783,487600.0
2012-07-12 15:50:00,21.77,21.77,21.7,21.72,526800.0,14.8783,14.8783,14.8304,14.8441,526800.0
2012-07-13 09:30:00,21.84,22.0,21.72,21.9,641600.0,14.9261,15.0355,14.8441,14.9671,641600.0
2012-07-13 09:40:00,21.91,21.96,21.85,21.93,531000.0,14.974,15.0081,14.933,14.9876,531000.0
2012-07-13 09:50:00,21.92,21.97,21.83,21.95,79800.0,14.9808,15.015,14.9193,15.0013,79800.0
2012-07-13 10:00:00,21.95,22.03,21.92,21.99,219800.0,15.0013,15.056,14.9808,15.0286,219800.0
2012-07-13 10:10:00,21.98,22.04,21.98,22.04,257600.0,15.0218,15.0628,15.0218,15.0628,257600.0
2012-07-13 10:20:00,22.03,22.03,21.98,21.99,98400.0,15.056,15.056,15.0218,15.0286,98400.0
2012-07-13 10:30:00,22.0,22.05,21.99,22.04,112800.0,15.0355,15.0696,15.0286,15.0628,112800.0
2012-07-13 10:40:00,22.04,22.05,21.98,22.0,60400.0,15.0628,15.0696,15.0218,15.0355,60400.0
2012-07-13 10:50:00,22.01,22.04,21.99,21.99,45200.0,15.0423,15.0628,15.0286,15.0286,45200.0
2012-07-13 11:00:00,22.0,22.03,21.95,22.02,77600.0,15.0355,15.056,15.0013,15.0491,77600.0
2012-07-13 11:10:00,22.02,22.04,21.98,22.02,53000.0,15.0491,15.0628,15.0218,15.0491,53000.0
2012-07-13 11:20:00,22.01,22.07,22.0,22.06,341600.0,15.0423,15.0833,15.0355,15.0765,341600.0
2012-07-13 11:30:00,22.06,22.11,22.06,22.11,62400.0,15.0765,15.1106,15.0765,15.1106,62400.0
2012-07-13 11:40:00,22.11,22.11,22.04,22.07,63600.0,15.1106,15.1106,15.0628,15.0833,63600.0
2012-07-13 11:50:00,22.07,22.13,22.07,22.13,50600.0,15.0833,15.1243,15.0833,15.1243,50600.0
2012-07-13 12:00:00,22.13,22.17,22.11,22.16,104600.0,15.1243,15.1517,15.1106,15.1448,104600.0
2012-07-13 12:10:00,22.16,22.18,22.15,22.17,120200.0,15.1448,15.1585,15.138,15.1517,120200.0
2012-07-13 12:20:00,22.17,22.21,22.15,22.19,102000.0,15.1517,15.179,15.138,15.1653,102000.0
2012-07-13 12:30:00,22.18,22.18,22.16,22.18,47400.0,15.1585,15.1585,15.1448,15.1585,47400.0
2012-07-13 12:40:00,22.18,22.18,22.15,22.16,57200.0,15.1585,15.1585,15.138,15.1448,57200.0
2012-07-13 12:50:00,22.16,22.17,22.14,22.16,66000.0,15.1448,15.1517,15.1311,15.1448,66000.0
2012-07-13 13:00:00,22.15,22.18,22.14,22.18,77000.0,15.138,15.1585,15.1311,15.1585,77000.0
2012-07-13 13:10:00,22.18,22.19,22.15,22.18,1328600.0,15.1585,15.1653,15.138,15.1585,1328600.0
2012-07-13 13:20:00,22.18,22.25,22.18,22.22,155600.0,15.1585,15.2063,15.1585,15.1858,155600.0
2012-07-13 13:30:00,22.22,22.32,22.22,22.32,151600.0,15.1858,15.2542,15.1858,15.2542,151600.0
2012-07-13 13:40:00,22.31,22.38,22.29,22.38,208200.0,15.2473,15.2952,15.2337,15.2952,208200.0
2012-07-13 13:50:00,22.37,22.42,22.36,22.39,166600.0,15.2883,15.3225,15.2815,15.302,166600.0
2012-07-13 14:00:00,22.39,22.39,22.33,22.36,101000.0,15.302,15.302,15.261,15.2815,101000.0
2012-07-13 14:10:00,22.36,22.39,22.34,22.38,96200.0,15.2815,15.302,15.2678,15.2952,96200.0
2012-07-13 14:20:00,22.39,22.47,22.39,22.46,172800.0,15.302,15.3567,15.302,15.3498,172800.0
2012-07-13 14:30:00,22.45,22.45,22.35,22.35,152200.0,15.343,15.343,15.2747,15.2747,152200.0
2012-07-13 14:40:00,22.36,22.44,22.36,22.44,102800.0,15.2815,15.3362,15.2815,15.3362,102800.0
2012-07-13 14:50:00,22.44,22.5,22.43,22.49,109800.0,15.3362,15.3772,15.3293,15.3703,109800.0
2012-07-13 15:00:00,22.49,22.52,22.45,22.47,115400.0,15.3703,15.3909,15.343,15.3567,115400.0
2012-07-13 15:10:00,22.47,22.48,22.45,22.45,117000.0,15.3567,15.3635,15.343,15.343,117000.0
2012-07-13 15:20:00,22.45,22.47,22.37,22.37,136800.0,15.343,15.3567,15.2883,15.2883,136800.0
2012-07-13 15:30:00,22.37,22.41,22.35,22.39,210600.0,15.2883,15.3157,15.2747,15.302,210600.0
2012-07-13 15:40:00,22.39,22.5,22.39,22.5,594600.0,15.302,15.3772,15.302,15.3772,594600.0
2012-07-13 15:50:00,22.5,22.5,22.43,22.47,974800.0,15.3772,15.3772,15.3293,15.3567,974800.0
2012-07-16 09:30:00,22.38,22.41,22.3,22.32,77400.0,15.2952,15.3157,15.2405,15.2542,77400.0
2012-07-16 09:40:00,22.31,22.34,22.29,22.32,49000.0,15.2473,15.2678,15.2337,15.2542,49000.0
2012-07-16 09:50:00,22.31,22.41,22.3,22.35,119600.0,15.2473,15.3157,15.2405,15.2747,119600.0
2012-07-16 10:00:00,22.34,22.34,22.17,22.18,343600.0,15.2678,15.2678,15.1517,15.1585,343600.0
2012-07-16 10:10:00,22.18,22.18,22.13,22.16,81000.0,15.1585,15.1585,15.1243,15.1448,81000.0
2012-07-16 10:20:00,22.17,22.25,22.16,22.23,87800.0,15.1517,15.2063,15.1448,15.1927,87800.0
2012-07-16 10:30:00,22.24,22.25,22.22,22.23,93200.0,15.1995,15.2063,15.1858,15.1927,93200.0
2012-07-16 10:40:00,22.24,22.25,22.21,22.25,137400.0,15.1995,15.2063,15.179,15.2063,137400.0
2012-07-16 10:50:00,22.25,22.29,22.23,22.28,112600.0,15.2063,15.2337,15.1927,15.2268,112600.0
2012-07-16 11:00:00,22.27,22.3,22.26,22.28,50000.0,15.22,15.2405,15.2132,15.2268,50000.0
2012-07-16 11:10:00,22.28,22.4,22.28,22.4,95600.0,15.2268,15.3088,15.2268,15.3088,95600.0
2012-07-16 11:20:00,22.4,22.41,22.35,22.35,86400.0,15.3088,15.3157,15.2747,15.2747,86400.0
2012-07-16 11:30:00,22.35,22.35,22.3,22.32,39800.0,15.2747,15.2747,15.2405,15.2542,39800.0
2012-07-16 11:40:00,22.33,22.39,22.32,22.34,95400.0,15.261,15.302,15.2542,15.2678,95400.0
2012-07-16 11:50:00,22.34,22.39,22.33,22.39,178400.0,15.2678,15.302,15.261,15.302,178400.0
2012-07-16 12:00:00,22.37,22.39,22.36,22.37,75800.0,15.2883,15.302,15.2815,15.2883,75800.0
2012-07-16 12:10:00,22.36,22.36,22.27,22.31,97800.0,15.2815,15.2815,15.22,15.2473,97800.0
2012-07-16 12:20:00,22.32,22.35,22.31,22.33,47200.0,15.2542,15.2747,15.2473,15.261,47200.0
2012-07-16 12:30:00,22.33,22.34,22.27,22.29,126200.0,15.261,15.2678,15.22,15.2337,126200.0
2012-07-16 12:40:00,22.29,22.33,22.26,22.27,71600.0,15.2337,15.261,15.2132,15.22,71600.0
2012-07-16 12:50:00,22.26,22.29,22.25,22.28,140000.0,15.2132,15.2337,15.2063,15.2268,140000.0
2012-07-16 13:00:00,22.29,22.31,22.27,22.29,73400.0,15.2337,15.2473,15.22,15.2337,73400.0
2012-07-16 13:10:00,22.28,22.31,22.27,22.31,56200.0,15.2268,15.2473,15.22,15.2473,56200.0
2012-07-16 13:20:00,22.3,22.35,22.27,22.35,109000.0,15.2405,15.2747,15.22,15.2747,109000.0
2012-07-16 13:30:00,22.35,22.36,22.28,22.29,133000.0,15.2747,15.2815,15.2268,15.2337,133000.0
2012-07-16 13:40:00,22.28,22.33,22.25,22.29,123400.0,15.2268,15.261,15.2063,15.2337,123400.0
2012-07-16 13:50:00,22.29,22.36,22.28,22.34,70000.0,15.2337,15.2815,15.2268,15.2678,70000.0
2012-07-16 14:00:00,22.34,22.37,22.31,22.33,76600.0,15.2678,15.2883,15.2473,15.261,76600.0
2012-07-16 14:10:00,22.33,22.36,22.31,22.35,93000.0,15.261,15.2815,15.2473,15.2747,93000.0
2012-07-16 14:20:00,22.35,22.35,22.3,22.34,80400.0,15.2747,15.2747,15.2405,15.2678,80400.0
2012-07-16 14:30:00,22.34,22.35,22.32,22.33,116400.0,15.2678,15.2747,15.2542,15.261,116400.0
2012-07-16 14:40:00,22.32,22.35,22.3,22.33,108800.0,15.2542,15.2747,15.2405,15.261,108800.0
2012-07-16 14:50:00,22.33,22.38,22.31,22.38,154600.0,15.261,15.2952,15.2473,15.2952,154600.0
2012-07-16 15:00:00,22.38,22.39,22.32,22.33,131600.0,15.2952,15.302,15.2542,15.261,131600.0
2012-07-16 15:10:00,22.33,22.36,22.32,22.36,113800.0,15.261,15.2815,15.2542,15.2815,113800.0
2012-07-16 15:20:00,22.35,22.45,22.33,22.42,217800.0,15.2747,15.343,15.261,15.3225,217800.0
2012-07-16 15:30:00,22.43,22.48,22.4,22.42,163000.0,15.3293,15.3635,15.3088,15.3225,163000.0
2012-07-16 15:40:00,22.42,22.42,22.35,22.38,191600.0,15.3225,15.3225,15.2747,15.2952,191600.0
2012-07-16 15:50:00,22.39,22.42,22.38,22.41,292400.0,15.302,15.3225,15.2952,15.3157,292400.0
2012-07-17 09:30:00,22.51,22.52,22.28,22.51,110200.0,15.384,15.3909,15.2268,15.384,110200.0
2012-07-17 09:40:00,22.5,22.53,22.45,22.5,93000.0,15.3772,15.3977,15.343,15.3772,93000.0
2012-07-17 09:50:00,22.5,22.61,22.48,22.59,145400.0,15.3772,15.4524,15.3635,15.4387,145400.0
2012-07-17 10:00:00,22.58,22.59,22.43,22.54,256000.0,15.4319,15.4387,15.3293,15.4045,256000.0
2012-07-17 10:10:00,22.54,22.68,22.53,22.68,279800.0,15.4045,15.5002,15.3977,15.5002,279800.0
2012-07-17 10:20:00,22.68,22.68,22.6,22.61,239800.0,15.5002,15.5002,15.4455,15.4524,239800.0
2012-07-17 10:30:00,22.61,22.62,22.52,22.53,293400.0,15.4524,15.4592,15.3909,15.3977,293400.0
2012-07-17 10:40:00,22.53,22.55,22.48,22.54,382200.0,15.3977,15.4114,15.3635,15.4045,382200.0
2012-07-17 10:50:00,22.54,22.57,22.51,22.57,140000.0,15.4045,15.425,15.384,15.425,140000.0
2012-07-17 11:00:00,22.56,22.67,22.54,22.66,78800.0,15.4182,15.4934,15.4045,15.4865,78800.0
2012-07-17 11:10:00,22.66,22.71,22.57,22.6,167000.0,15.4865,15.5207,15.425,15.4455,167000.0
2012-07-17 11:20:00,22.61,22.71,22.61,22.68,90400.0,15.4524,15.5207,15.4524,15.5002,90400.0
2012-07-17 11:30:00,22.67,22.69,22.64,22.66,210800.0,15.4934,15.507,15.4729,15.4865,210800.0
2012-07-17 11:40:00,22.66,22.7,22.64,22.7,211400.0,15.4865,15.5139,15.4729,15.5139,211400.0
2012-07-17 11:50:00,22.7,22.71,22.64,22.7,170400.0,15.5139,15.5207,15.4729,15.5139,170400.0
2012-07-17 12:00:00,22.71,22.82,22.71,22.73,242000.0,15.5207,15.5959,15.5207,15.5344,242000.0
2012-07-17 12:10:00,22.73,22.73,22.66,22.67,69400.0,15.5344,15.5344,15.4865,15.4934,69400.0
2012-07-17 12:20:00,22.67,22.7,22.65,22.66,107000.0,15.4934,15.5139,15.4797,15.4865,107000.0
2012-07-17 12:30:00,22.67,22.7,22.67,22.69,263000.0,15.4934,15.5139,15.4934,15.507,263000.0
2012-07-17 12:40:00,22.69,22.75,22.68,22.72,60200.0,15.507,15.548,15.5002,15.5275,60200.0
2012-07-17 12:50:00,22.72,22.73,22.67,22.68,116800.0,15.5275,15.5344,15.4934,15.5002,116800.0
2012-07-17 13:00:00,22.68,22.7,22.67,22.7,52200.0,15.5002,15.5139,15.4934,15.5139,52200.0
2012-07-17 13:10:00,22.7,22.71,22.67,22.67,111000.0,15.5139,15.5207,15.4934,15.4934,111000.0
2012-07-17 13:20:00,22.68,22.73,22.67,22.71,79000.0,15.5002,15.5344,15.4934,15.5207,79000.0
2012-07-17 13:30:00,22.71,22.73,22.67,22.68,115600.0,15.5207,15.5344,15.4934,15.5002,115600.0
2012-07-17 13:40:00,22.68,22.7,22.65,22.69,177600.0,15.5002,15.5139,15.4797,15.507,177600.0
2012-07-17 13:50:00,22.68,22.7,22.66,22.7,75600.0,15.5002,15.5139,15.4865,15.5139,75600.0
2012-07-17 14:00:00,22.7,22.7,22.66,22.67,159200.0,15.5139,15.5139,15.4865,15.4934,159200.0
2012-07-17 14:10:00,22.67,22.69,22.66,22.67,139200.0,15.4934,15.507,15.4865,15.4934,139200.0
2012-07-17 14:20:00,22.67,22.68,22.65,22.67,58600.0,15.4934,15.5002,15.4797,15.4934,58600.0
2012-07-17 14:30:00,22.67,22.68,22.65,22.66,74000.0,15.4934,15.5002,15.4797,15.4865,74000.0
2012-07-17 14:40:00,22.66,22.7,22.63,22.66,130600.0,15.4865,15.5139,15.466,15.4865,130600.0
2012-07-17 14:50:00,22.65,22.69,22.65,22.66,58400.0,15.4797,15.507,15.4797,15.4865,58400.0
2012-07-17 15:00:00,22.66,22.7,22.66,22.67,150400.0,15.4865,15.5139,15.4865,15.4934,150400.0
2012-07-17 15:10:00,22.67,22.68,22.66,22.66,96600.0,15.4934,15.5002,15.4865,15.4865,96600.0
2012-07-17 15:20:00,22.67,22.68,22.66,22.68,389800.0,15.4934,15.5002,15.4865,15.5002,389800.0
2012-07-17 15:30:00,22.68,22.71,22.68,22.68,215400.0,15.5002,15.5207,15.5002,15.5002,215400.0
2012-07-17 15:40:00,22.68,22.71,22.66,22.7,184600.0,15.5002,15.5207,15.4865,15.5139,184600.0
2012-07-17 15:50:00,22.7,22.73,22.68,22.72,543200.0,15.5139,15.5344,15.5002,15.5275,543200.0
2012-07-18 09:30:00,22.63,22.87,22.63,22.85,141400.0,15.466,15.6301,15.466,15.6164,141400.0
2012-07-18 09:40:00,22.85,23.04,22.83,23.0,210800.0,15.6164,15.7462,15.6027,15.7189,210800.0
2012-07-18 09:50:00,22.99,23.0,22.94,22.95,101800.0,15.7121,15.7189,15.6779,15.6847,101800.0
2012-07-18 10:00:00,22.96,23.03,22.96,23.02,248400.0,15.6916,15.7394,15.6916,15.7326,248400.0
2012-07-18 10:10:00,23.0,23.07,22.94,23.0,176600.0,15.7189,15.7667,15.6779,15.7189,176600.0
2012-07-18 10:20:00,23.0,23.02,22.93,22.99,148600.0,15.7189,15.7326,15.6711,15.7121,148600.0
2012-07-18 10:30:00,22.99,23.02,22.96,23.02,213000.0,15.7121,15.7326,15.6916,15.7326,213000.0
2012-07-18 10:40:00,23.01,23.12,23.01,23.11,91800.0,15.7257,15.8009,15.7257,15.7941,91800.0
2012-07-18 10:50:00,23.11,23.17,23.1,23.16,127000.0,15.7941,15.8351,15.7872,15.8282,127000.0
2012-07-18 11:00:00,23.17,23.3,23.16,23.28,231000.0,15.8351,15.9239,15.8282,15.9103,231000.0
2012-07-18 11:10:00,23.28,23.29,23.18,23.25,91600.0,15.9103,15.9171,15.8419,15.8898,91600.0
2012-07-18 11:20:00,23.25,23.42,23.25,23.4,418800.0,15.8898,16.0059,15.8898,15.9923,418800.0
2012-07-18 11:30:00,23.4,23.5,23.4,23.43,191800.0,15.9923,16.0606,15.9923,16.0128,191800.0
2012-07-18 11:40:00,23.43,23.45,23.39,23.4,133600.0,16.0128,16.0264,15.9854,15.9923,133600.0
2012-07-18 11:50:00,23.4,23.4,23.32,23.38,218000.0,15.9923,15.9923,15.9376,15.9786,218000.0
2012-07-18 12:00:00,23.38,23.48,23.37,23.47,171000.0,15.9786,16.0469,15.9718,16.0401,171000.0
2012-07-18 12:10:00,23.47,23.53,23.46,23.49,147200.0,16.0401,16.0811,16.0333,16.0538,147200.0
2012-07-18 12:20:00,23.5,23.52,23.43,23.45,97800.0,16.0606,16.0743,16.0128,16.0264,97800.0
2012-07-18 12:30:00,23.45,23.5,23.44,23.47,138000.0,16.0264,16.0606,16.0196,16.0401,138000.0
2012-07-18 12:40:00,23.47,23.53,23.47,23.5,109600.0,16.0401,16.0811,16.0401,16.0606,109600.0
2012-07-18 12:50:00,23.5,23.53,23.46,23.52,101400.0,16.0606,16.0811,16.0333,16.0743,101400.0
2012-07-18 13:00:00,23.51,23.54,23.47,23.49,161000.0,16.0674,16.088,16.0401,16.0538,161000.0
2012-07-18 13:10:00,23.5,23.58,23.49,23.55,129200.0,16.0606,16.1153,16.0538,16.0948,129200.0
2012-07-18 13:20:00,23.56,23.56,23.5,23.53,113800.0,16.1016,16.1016,16.0606,16.0811,113800.0
2012-07-18 13:30:00,23.54,23.56,23.5,23.52,145000.0,16.088,16.1016,16.0606,16.0743,145000.0
2012-07-18 13:40:00,23.52,23.52,23.47,23.48,74800.0,16.0743,16.0743,16.0401,16.0469,74800.0
2012-07-18 13:50:00,23.48,23.48,23.43,23.46,102800.0,16.0469,16.0469,16.0128,16.0333,102800.0
2012-07-18 14:00:00,23.47,23.48,23.43,23.44,55600.0,16.0401,16.0469,16.0128,16.0196,55600.0
2012-07-18 14:10:00,23.44,23.46,23.42,23.45,112000.0,16.0196,16.0333,16.0059,16.0264,112000.0
2012-07-18 14:20:00,23.45,23.47,23.43,23.43,121800.0,16.0264,16.0401,16.0128,16.0128,121800.0
2012-07-18 14:30:00,23.43,23.45,23.39,23.39,148800.0,16.0128,16.0264,15.9854,15.9854,148800.0
2012-07-18 14:40:00,23.38,23.39,23.33,23.39,115200.0,15.9786,15.9854,15.9444,15.9854,115200.0
2012-07-18 14:50:00,23.39,23.42,23.36,23.36,80200.0,15.9854,16.0059,15.9649,15.9649,80200.0
2012-07-18 15:00:00,23.36,23.41,23.33,23.33,143800.0,15.9649,15.9991,15.9444,15.9444,143800.0
2012-07-18 15:10:00,23.33,23.38,23.31,23.32,108000.0,15.9444,15.9786,15.9308,15.9376,108000.0
2012-07-18 15:20:00,23.32,23.38,23.3,23.32,196400.0,15.9376,15.9786,15.9239,15.9376,196400.0
2012-07-18 15:30:00,23.32,23.38,23.32,23.32,126600.0,15.9376,15.9786,15.9376,15.9376,126600.0
2012-07-18 15:40:00,23.32,23.36,23.31,23.32,221400.0,15.9376,15.9649,15.9308,15.9376,221400.0
2012-07-18 15:50:00,23.31,23.43,23.31,23.43,733200.0,15.9308,16.0128,15.9308,16.0128,733200.0
2012-07-19 09:30:00,23.48,23.48,23.27,23.42,122400.0,16.0469,16.0469,15.9034,16.0059,122400.0
2012-07-19 09:40:00,23.42,23.59,23.32,23.57,315000.0,16.0059,16.1221,15.9376,16.1085,315000.0
2012-07-19 09:50:00,23.58,23.74,23.58,23.74,296600.0,16.1153,16.2246,16.1153,16.2246,296600.0
2012-07-19 10:00:00,23.72,23.73,23.57,23.61,221400.0,16.211,16.2178,16.1085,16.1358,221400.0
2012-07-19 10:10:00,23.6,23.6,23.39,23.4,338000.0,16.129,16.129,15.9854,15.9923,338000.0
2012-07-19 10:20:00,23.4,23.43,23.33,23.39,309400.0,15.9923,16.0128,15.9444,15.9854,309400.0
2012-07-19 10:30:00,23.39,23.43,23.31,23.32,196200.0,15.9854,16.0128,15.9308,15.9376,196200.0
2012-07-19 10:40:00,23.32,23.32,23.21,23.24,147600.0,15.9376,15.9376,15.8624,15.8829,147600.0
2012-07-19 10:50:00,23.24,23.33,23.23,23.33,141600.0,15.8829,15.9444,15.8761,15.9444,141600.0
2012-07-19 11:00:00,23.33,23.36,23.32,23.34,169200.0,15.9444,15.9649,15.9376,15.9513,169200.0
2012-07-19 11:10:00,23.34,23.35,23.28,23.3,89200.0,15.9513,15.9581,15.9103,15.9239,89200.0
2012-07-19 11:20:00,23.29,23.29,23.18,23.19,109800.0,15.9171,15.9171,15.8419,15.8488,109800.0
2012-07-19 11:30:00,23.18,23.2,23.1,23.11,116000.0,15.8419,15.8556,15.7872,15.7941,116000.0
2012-07-19 11:40:00,23.1,23.11,22.97,22.98,230200.0,15.7872,15.7941,15.6984,15.7052,230200.0
2012-07-19 11:50:00,22.98,23.05,22.96,23.0,97400.0,15.7052,15.7531,15.6916,15.7189,97400.0
2012-07-19 12:00:00,23.01,23.06,23.0,23.03,273000.0,15.7257,15.7599,15.7189,15.7394,273000.0
2012-07-19 12:10:00,23.03,23.14,23.02,23.13,206800.0,15.7394,15.8146,15.7326,15.8077,206800.0
2012-07-19 12:20:00,23.13,23.13,23.03,23.03,223400.0,15.8077,15.8077,15.7394,15.7394,223400.0
2012-07-19 12:30:00,23.03,23.1,23.03,23.09,86200.0,15.7394,15.7872,15.7394,15.7804,86200.0
2012-07-19 12:40:00,23.08,23.11,23.06,23.09,124800.0,15.7736,15.7941,15.7599,15.7804,124800.0
2012-07-19 12:50:00,23.09,23.11,23.04,23.11,179200.0,15.7804,15.7941,15.7462,15.7941,179200.0
2012-07-19 13:00:00,23.11,23.18,23.09,23.15,162000.0,15.7941,15.8419,15.7804,15.8214,162000.0
2012-07-19 13:10:00,23.15,23.18,23.11,23.11,172000.0,15.8214,15.8419,15.7941,15.7941,172000.0
2012-07-19 13:20:00,23.1,23.11,22.98,22.99,98600.0,15.7872,15.7941,15.7052,15.7121,98600.0
2012-07-19 13:30:00,22.99,22.99,22.91,22.91,163400.0,15.7121,15.7121,15.6574,15.6574,163400.0
2012-07-19 13:40:00,22.91,22.94,22.8,22.82,242000.0,15.6574,15.6779,15.5822,15.5959,242000.0
2012-07-19 13:50:00,22.83,22.83,22.75,22.81,168000.0,15.6027,15.6027,15.548,15.589,168000.0
2012-07-19 14:00:00,22.82,22.84,22.73,22.8,265000.0,15.5959,15.6096,15.5344,15.5822,265000.0
2012-07-19 14:10:00,22.81,22.81,22.75,22.78,94400.0,15.589,15.589,15.548,15.5685,94400.0
2012-07-19 14:20:00,22.77,22.77,22.67,22.75,173800.0,15.5617,15.5617,15.4934,15.548,173800.0
2012-07-19 14:30:00,22.75,22.83,22.71,22.82,133000.0,15.548,15.6027,15.5207,15.5959,133000.0
2012-07-19 14:40:00,22.82,22.87,22.82,22.85,232000.0,15.5959,15.6301,15.5959,15.6164,232000.0
2012-07-19 14:50:00,22.85,22.86,22.77,22.78,141200.0,15.6164,15.6232,15.5617,15.5685,141200.0
2012-07-19 15:00:00,22.79,22.79,22.69,22.73,112400.0,15.5754,15.5754,15.507,15.5344,112400.0
2012-07-19 15:10:00,22.72,22.79,22.72,22.79,162000.0,15.5275,15.5754,15.5275,15.5754,162000.0
2012-07-19 15:20:00,22.79,22.8,22.75,22.79,140800.0,15.5754,15.5822,15.548,15.5754,140800.0
2012-07-19 15:30:00,22.79,22.82,22.75,22.77,340000.0,15.5754,15.5959,15.548,15.5617,340000.0
2012-07-19 15:40:00,22.77,22.8,22.74,22.75,275400.0,15.5617,15.5822,15.5412,15.548,275400.0
2012-07-19 15:50:00,22.75,22.79,22.73,22.75,371400.0,15.548,15.5754,15.5344,15.548,371400.0
2012-07-20 09:30:00,22.68,22.76,22.61,22.73,405800.0,15.5002,15.5549,15.4524,15.5344,405800.0
2012-07-20 09:40:00,22.71,22.8,22.66,22.66,64400.0,15.5207,15.5822,15.4865,15.4865,64400.0
2012-07-20 09:50:00,22.66,22.66,22.57,22.64,156800.0,15.4865,15.4865,15.425,15.4729,156800.0
2012-07-20 10:00:00,22.64,22.67,22.57,22.59,87600.0,15.4729,15.4934,15.425,15.4387,87600.0
2012-07-20 10:10:00,22.59,22.67,22.57,22.66,110800.0,15.4387,15.4934,15.425,15.4865,110800.0
2012-07-20 10:20:00,22.66,22.67,22.6,22.63,100400.0,15.4865,15.4934,15.4455,15.466,100400.0
2012-07-20 10:30:00,22.63,22.63,22.53,22.59,74800.0,15.466,15.466,15.3977,15.4387,74800.0
2012-07-20 10:40:00,22.58,22.68,22.58,22.68,48000.0,15.4319,15.5002,15.4319,15.5002,48000.0
2012-07-20 10:50:00,22.68,22.69,22.65,22.68,48600.0,15.5002,15.507,15.4797,15.5002,48600.0
2012-07-20 11:00:00,22.69,22.74,22.67,22.74,65200.0,15.507,15.5412,15.4934,15.5412,65200.0
2012-07-20 11:10:00,22.74,22.79,22.73,22.73,46800.0,15.5412,15.5754,15.5344,15.5344,46800.0
2012-07-20 11:20:00,22.73,22.75,22.72,22.75,25200.0,15.5344,15.548,15.5275,15.548,25200.0
2012-07-20 11:30:00,22.75,22.75,22.67,22.72,43600.0,15.548,15.548,15.4934,15.5275,43600.0
2012-07-20 11:40:00,22.73,22.74,22.65,22.73,28400.0,15.5344,15.5412,15.4797,15.5344,28400.0
2012-07-20 11:50:00,22.73,22.73,22.68,22.71,31400.0,15.5344,15.5344,15.5002,15.5207,31400.0
2012-07-20 12:00:00,22.71,22.72,22.68,22.7,38800.0,15.5207,15.5275,15.5002,15.5139,38800.0
2012-07-20 12:10:00,22.7,22.72,22.68,22.68,25600.0,15.5139,15.5275,15.5002,15.5002,25600.0
2012-07-20 12:20:00,22.68,22.72,22.66,22.72,27600.0,15.5002,15.5275,15.4865,15.5275,27600.0
2012-07-20 12:30:00,22.71,22.72,22.66,22.71,44000.0,15.5207,15.5275,15.4865,15.5207,44000.0
2012-07-20 12:40:00,22.71,22.78,22.71,22.77,44400.0,15.5207,15.5685,15.5207,15.5617,44400.0
2012-07-20 12:50:00,22.77,22.82,22.75,22.8,70000.0,15.5617,15.5959,15.548,15.5822,70000.0
2012-07-20 13:00:00,22.8,22.84,22.79,22.81,62600.0,15.5822,15.6096,15.5754,15.589,62600.0
2012-07-20 13:10:00,22.81,22.85,22.79,22.82,37600.0,15.589,15.6164,15.5754,15.5959,37600.0
2012-07-20 13:20:00,22.82,22.83,22.77,22.77,70400.0,15.5959,15.6027,15.5617,15.5617,70400.0
2012-07-20 13:30:00,22.77,22.78,22.74,22.75,39400.0,15.5617,15.5685,15.5412,15.548,39400.0
2012-07-20 13:40:00,22.75,22.8,22.74,22.79,55400.0,15.548,15.5822,15.5412,15.5754,55400.0
2012-07-20 13:50:00,22.79,22.84,22.79,22.84,43000.0,15.5754,15.6096,15.5754,15.6096,43000.0
2012-07-20 14:00:00,22.85,22.86,22.81,22.82,65400.0,15.6164,15.6232,15.589,15.5959,65400.0
2012-07-20 14:10:00,22.82,22.83,22.8,22.83,44400.0,15.5959,15.6027,15.5822,15.6027,44400.0
2012-07-20 14:20:00,22.84,22.86,22.82,22.84,61400.0,15.6096,15.6232,15.5959,15.6096,61400.0
2012-07-20 14:30:00,22.83,22.83,22.79,22.82,65200.0,15.6027,15.6027,15.5754,15.5959,65200.0
2012-07-20 14:40:00,22.82,22.82,22.78,22.79,49000.0,15.5959,15.5959,15.5685,15.5754,49000.0
2012-07-20 14:50:00,22.79,22.8,22.75,22.77,58600.0,15.5754,15.5822,15.548,15.5617,58600.0
2012-07-20 15:00:00,22.77,22.78,22.73,22.78,61800.0,15.5617,15.5685,15.5344,15.5685,61800.0
2012-07-20 15:10:00,22.78,22.84,22.78,22.83,82800.0,15.5685,15.6096,15.5685,15.6027,82800.0
2012-07-20 15:20:00,22.82,22.83,22.79,22.8,56600.0,15.5959,15.6027,15.5754,15.5822,56600.0
2012-07-20 15:30:00,22.8,22.81,22.74,22.75,74600.0,15.5822,15.589,15.5412,15.548,74600.0
2012-07-20 15:40:00,22.76,22.79,22.74,22.77,146600.0,15.5549,15.5754,15.5412,15.5617,146600.0
2012-07-20 15:50:00,22.76,22.8,22.75,22.78,357400.0,15.5549,15.5822,15.548,15.5685,357400.0
2012-07-23 09:30:00,22.43,22.56,22.32,22.38,145800.0,15.3293,15.4182,15.2542,15.2952,145800.0
2012-07-23 09:40:00,22.38,22.45,22.33,22.4,119400.0,15.2952,15.343,15.261,15.3088,119400.0
2012-07-23 09:50:00,22.39,22.4,22.3,22.35,92400.0,15.302,15.3088,15.2405,15.2747,92400.0
2012-07-23 10:00:00,22.35,22.38,22.3,22.36,78800.0,15.2747,15.2952,15.2405,15.2815,78800.0
2012-07-23 10:10:00,22.36,22.42,22.32,22.4,64600.0,15.2815,15.3225,15.2542,15.3088,64600.0
2012-07-23 10:20:00,22.42,22.46,22.38,22.45,153400.0,15.3225,15.3498,15.2952,15.343,153400.0
2012-07-23 10:30:00,22.45,22.55,22.43,22.48,93400.0,15.343,15.4114,15.3293,15.3635,93400.0
2012-07-23 10:40:00,22.48,22.64,22.47,22.61,158000.0,15.3635,15.4729,15.3567,15.4524,158000.0
2012-07-23 10:50:00,22.61,22.65,22.56,22.64,92000.0,15.4524,15.4797,15.4182,15.4729,92000.0
2012-07-23 11:00:00,22.64,22.68,22.61,22.64,113000.0,15.4729,15.5002,15.4524,15.4729,113000.0
2012-07-23 11:10:00,22.64,22.67,22.61,22.61,74600.0,15.4729,15.4934,15.4524,15.4524,74600.0
2012-07-23 11:20:00,22.61,22.66,22.6,22.65,47400.0,15.4524,15.4865,15.4455,15.4797,47400.0
2012-07-23 11:30:00,22.64,22.67,22.59,22.62,29000.0,15.4729,15.4934,15.4387,15.4592,29000.0
2012-07-23 11:40:00,22.61,22.64,22.58,22.63,31000.0,15.4524,15.4729,15.4319,15.466,31000.0
2012-07-23 11:50:00,22.61,22.68,22.61,22.65,24800.0,15.4524,15.5002,15.4524,15.4797,24800.0
2012-07-23 12:00:00,22.64,22.68,22.63,22.63,37000.0,15.4729,15.5002,15.466,15.466,37000.0
2012-07-23 12:10:00,22.63,22.66,22.61,22.66,72800.0,15.466,15.4865,15.4524,15.4865,72800.0
2012-07-23 12:20:00,22.66,22.73,22.66,22.7,52000.0,15.4865,15.5344,15.4865,15.5139,52000.0
2012-07-23 12:30:00,22.7,22.78,22.68,22.77,88800.0,15.5139,15.5685,15.5002,15.5617,88800.0
2012-07-23 12:40:00,22.77,22.85,22.76,22.85,80600.0,15.5617,15.6164,15.5549,15.6164,80600.0
2012-07-23 12:50:00,22.85,22.89,22.83,22.86,76000.0,15.6164,15.6437,15.6027,15.6232,76000.0
2012-07-23 13:00:00,22.86,22.87,22.82,22.84,57400.0,15.6232,15.6301,15.5959,15.6096,57400.0
2012-07-23 13:10:00,22.85,22.92,22.84,22.88,127800.0,15.6164,15.6642,15.6096,15.6369,127800.0
2012-07-23 13:20:00,22.88,22.91,22.85,22.89,57800.0,15.6369,15.6574,15.6164,15.6437,57800.0
2012-07-23 13:30:00,22.89,22.93,22.88,22.92,70800.0,15.6437,15.6711,15.6369,15.6642,70800.0
2012-07-23 13:40:00,22.92,22.96,22.91,22.94,82000.0,15.6642,15.6916,15.6574,15.6779,82000.0
2012-07-23 13:50:00,22.95,22.95,22.83,22.84,107400.0,15.6847,15.6847,15.6027,15.6096,107400.0
2012-07-23 14:00:00,22.84,22.92,22.84,22.84,119000.0,15.6096,15.6642,15.6096,15.6096,119000.0
2012-07-23 14:10:00,22.85,22.94,22.85,22.91,87200.0,15.6164,15.6779,15.6164,15.6574,87200.0
2012-07-23 14:20:00,22.91,22.94,22.88,22.93,109600.0,15.6574,15.6779,15.6369,15.6711,109600.0
2012-07-23 14:30:00,22.93,22.99,22.93,22.99,79600.0,15.6711,15.7121,15.6711,15.7121,79600.0
2012-07-23 14:40:00,22.99,23.02,22.96,23.02,119400.0,15.7121,15.7326,15.6916,15.7326,119400.0
2012-07-23 14:50:00,23.01,23.04,22.95,22.95,118800.0,15.7257,15.7462,15.6847,15.6847,118800.0
2012-07-23 15:00:00,22.95,22.95,22.93,22.93,143000.0,15.6847,15.6847,15.6711,15.6711,143000.0
2012-07-23 15:10:00,22.93,22.94,22.9,22.9,101800.0,15.6711,15.6779,15.6506,15.6506,101800.0
2012-07-23 15:20:00,22.9,23.02,22.86,23.02,160600.0,15.6506,15.7326,15.6232,15.7326,160600.0
2012-07-23 15:30:00,23.03,23.05,22.99,23.01,128400.0,15.7394,15.7531,15.7121,15.7257,128400.0
2012-07-23 15:40:00,23.01,23.01,22.96,22.97,280000.0,15.7257,15.7257,15.6916,15.6984,280000.0
2012-07-23 15:50:00,22.97,22.98,22.92,22.93,503200.0,15.6984,15.7052,15.6642,15.6711,503200.0
2012-07-24 09:30:00,22.83,22.93,22.41,22.48,230400.0,15.6027,15.6711,15.3157,15.3635,230400.0
2012-07-24 09:40:00,22.49,22.75,22.48,22.72,180200.0,15.3703,15.548,15.3635,15.5275,180200.0
2012-07-24 09:50:00,22.72,22.75,22.41,22.41,187200.0,15.5275,15.548,15.3157,15.3157,187200.0
2012-07-24 10:00:00,22.43,22.58,22.42,22.5,65200.0,15.3293,15.4319,15.3225,15.3772,65200.0
2012-07-24 10:10:00,22.5,22.52,22.39,22.39,70000.0,15.3772,15.3909,15.302,15.302,70000.0
2012-07-24 10:20:00,22.39,22.45,22.36,22.43,72200.0,15.302,15.343,15.2815,15.3293,72200.0
2012-07-24 10:30:00,22.43,22.43,22.36,22.36,158800.0,15.3293,15.3293,15.2815,15.2815,158800.0
2012-07-24 10:40:00,22.36,22.38,22.23,22.24,376600.0,15.2815,15.2952,15.1927,15.1995,376600.0
2012-07-24 10:50:00,22.23,22.33,22.22,22.25,114400.0,15.1927,15.261,15.1858,15.2063,114400.0
2012-07-24 11:00:00,22.25,22.25,22.18,22.22,104000.0,15.2063,15.2063,15.1585,15.1858,104000.0
2012-07-24 11:10:00,22.22,22.34,22.21,22.32,72000.0,15.1858,15.2678,15.179,15.2542,72000.0
2012-07-24 11:20:00,22.32,22.44,22.32,22.4,240800.0,15.2542,15.3362,15.2542,15.3088,240800.0
2012-07-24 11:30:00,22.4,22.43,22.23,22.26,198000.0,15.3088,15.3293,15.1927,15.2132,198000.0
2012-07-24 11:40:00,22.27,22.27,22.19,22.27,150200.0,15.22,15.22,15.1653,15.22,150200.0
2012-07-24 11:50:00,22.26,22.27,22.19,22.21,57000.0,15.2132,15.22,15.1653,15.179,57000.0
2012-07-24 12:00:00,22.21,22.21,22.07,22.1,109200.0,15.179,15.179,15.0833,15.1038,109200.0
2012-07-24 12:10:00,22.11,22.14,22.11,22.12,79200.0,15.1106,15.1311,15.1106,15.1175,79200.0
2012-07-24 12:20:00,22.13,22.13,22.03,22.07,96800.0,15.1243,15.1243,15.056,15.0833,96800.0
2012-07-24 12:30:00,22.06,22.07,22.02,22.02,127000.0,15.0765,15.0833,15.0491,15.0491,127000.0
2012-07-24 12:40:00,22.02,22.04,22.0,22.01,87000.0,15.0491,15.0628,15.0355,15.0423,87000.0
2012-07-24 12:50:00,22.0,22.03,21.95,21.97,149800.0,15.0355,15.056,15.0013,15.015,149800.0
2012-07-24 13:00:00,21.96,21.97,21.9,21.92,84800.0,15.0081,15.015,14.9671,14.9808,84800.0
2012-07-24 13:10:00,21.92,21.99,21.91,21.93,51800.0,14.9808,15.0286,14.974,14.9876,51800.0
2012-07-24 13:20:00,21.93,21.94,21.85,21.85,123800.0,14.9876,14.9945,14.933,14.933,123800.0
2012-07-24 13:30:00,21.85,21.88,21.83,21.85,128600.0,14.933,14.9535,14.9193,14.933,128600.0
2012-07-24 13:40:00,21.85,21.9,21.84,21.84,379600.0,14.933,14.9671,14.9261,14.9261,379600.0
2012-07-24 13:50:00,21.84,21.97,21.81,21.95,210000.0,14.9261,15.015,14.9056,15.0013,210000.0
2012-07-24 14:00:00,21.96,21.98,21.92,21.93,108800.0,15.0081,15.0218,14.9808,14.9876,108800.0
2012-07-24 14:10:00,21.93,22.03,21.92,22.03,124200.0,14.9876,15.056,14.9808,15.056,124200.0
2012-07-24 14:20:00,22.02,22.04,21.91,21.92,216400.0,15.0491,15.0628,14.974,14.9808,216400.0
2012-07-24 14:30:00,21.92,22.07,21.89,22.07,304000.0,14.9808,15.0833,14.9603,15.0833,304000.0
2012-07-24 14:40:00,22.07,22.07,21.98,21.98,102400.0,15.0833,15.0833,15.0218,15.0218,102400.0
2012-07-24 14:50:00,21.98,22.01,21.93,22.01,114200.0,15.0218,15.0423,14.9876,15.0423,114200.0
2012-07-24 15:00:00,22.0,22.05,21.98,21.99,111800.0,15.0355,15.0696,15.0218,15.0286,111800.0
2012-07-24 15:10:00,21.99,22.04,21.98,22.0,155200.0,15.0286,15.0628,15.0218,15.0355,155200.0
2012-07-24 15:20:00,22.0,22.1,22.0,22.1,258600.0,15.0355,15.1038,15.0355,15.1038,258600.0
2012-07-24 15:30:00,22.1,22.16,22.09,22.16,203800.0,15.1038,15.1448,15.097,15.1448,203800.0
2012-07-24 15:40:00,22.15,22.22,22.13,22.21,391600.0,15.138,15.1858,15.1243,15.179,391600.0
2012-07-24 15:50:00,22.22,22.28,22.18,22.21,741600.0,15.1858,15.2268,15.1585,15.179,741600.0
2012-07-25 09:30:00,22.36,22.42,22.28,22.3,107800.0,15.2815,15.3225,15.2268,15.2405,107800.0
2012-07-25 09:40:00,22.3,22.31,22.13,22.16,137600.0,15.2405,15.2473,15.1243,15.1448,137600.0
2012-07-25 09:50:00,22.16,22.24,22.12,22.22,152800.0,15.1448,15.1995,15.1175,15.1858,152800.0
2012-07-25 10:00:00,22.21,22.24,22.17,22.23,188200.0,15.179,15.1995,15.1517,15.1927,188200.0
2012-07-25 10:10:00,22.23,22.29,22.2,22.26,160400.0,15.1927,15.2337,15.1722,15.2132,160400.0
2012-07-25 10:20:00,22.25,22.3,22.23,22.25,112800.0,15.2063,15.2405,15.1927,15.2063,112800.0
2012-07-25 10:30:00,22.25,22.25,22.07,22.18,254000.0,15.2063,15.2063,15.0833,15.1585,254000.0
2012-07-25 10:40:00,22.18,22.26,22.17,22.19,71800.0,15.1585,15.2132,15.1517,15.1653,71800.0
2012-07-25 10:50:00,22.2,22.22,22.11,22.13,92200.0,15.1722,15.1858,15.1106,15.1243,92200.0
2012-07-25 11:00:00,22.14,22.16,22.1,22.1,40000.0,15.1311,15.1448,15.1038,15.1038,40000.0
2012-07-25 11:10:00,22.1,22.16,22.09,22.15,63600.0,15.1038,15.1448,15.097,15.138,63600.0
2012-07-25 11:20:00,22.15,22.21,22.13,22.17,84200.0,15.138,15.179,15.1243,15.1517,84200.0
2012-07-25 11:30:00,22.17,22.18,22.14,22.15,101600.0,15.1517,15.1585,15.1311,15.138,101600.0
2012-07-25 11:40:00,22.15,22.17,22.1,22.11,76400.0,15.138,15.1517,15.1038,15.1106,76400.0
2012-07-25 11:50:00,22.11,22.15,22.1,22.11,38600.0,15.1106,15.138,15.1038,15.1106,38600.0
2012-07-25 12:00:00,22.11,22.2,22.11,22.18,55000.0,15.1106,15.1722,15.1106,15.1585,55000.0
2012-07-25 12:10:00,22.18,22.2,22.11,22.16,79000.0,15.1585,15.1722,15.1106,15.1448,79000.0
2012-07-25 12:20:00,22.15,22.17,22.14,22.16,53200.0,15.138,15.1517,15.1311,15.1448,53200.0
2012-07-25 12:30:00,22.15,22.21,22.15,22.21,54200.0,15.138,15.179,15.138,15.179,54200.0
2012-07-25 12:40:00,22.21,22.22,22.17,22.2,85600.0,15.179,15.1858,15.1517,15.1722,85600.0
2012-07-25 12:50:00,22.2,22.2,22.16,22.17,46800.0,15.1722,15.1722,15.1448,15.1517,46800.0
2012-07-25 13:00:00,22.16,22.25,22.16,22.24,82400.0,15.1448,15.2063,15.1448,15.1995,82400.0
2012-07-25 13:10:00,22.25,22.26,22.22,22.25,42200.0,15.2063,15.2132,15.1858,15.2063,42200.0
2012-07-25 13:20:00,22.25,22.25,22.19,22.22,97000.0,15.2063,15.2063,15.1653,15.1858,97000.0
2012-07-25 13:30:00,22.22,22.26,22.18,22.24,109400.0,15.1858,15.2132,15.1585,15.1995,109400.0
2012-07-25 13:40:00,22.24,22.25,22.2,22.2,89400.0,15.1995,15.2063,15.1722,15.1722,89400.0
2012-07-25 13:50:00,22.18,22.24,22.18,22.24,90400.0,15.1585,15.1995,15.1585,15.1995,90400.0
2012-07-25 14:00:00,22.24,22.25,22.18,22.23,116000.0,15.1995,15.2063,15.1585,15.1927,116000.0
2012-07-25 14:10:00,22.22,22.25,22.21,22.23,134600.0,15.1858,15.2063,15.179,15.1927,134600.0
2012-07-25 14:20:00,22.23,22.25,22.23,22.25,109200.0,15.1927,15.2063,15.1927,15.2063,109200.0
2012-07-25 14:30:00,22.25,22.29,22.24,22.26,121200.0,15.2063,15.2337,15.1995,15.2132,121200.0
2012-07-25 14:40:00,22.26,22.32,22.26,22.3,103200.0,15.2132,15.2542,15.2132,15.2405,103200.0
2012-07-25 14:50:00,22.31,22.33,22.3,22.3,66600.0,15.2473,15.261,15.2405,15.2405,66600.0
2012-07-25 15:00:00,22.3,22.31,22.25,22.27,98000.0,15.2405,15.2473,15.2063,15.22,98000.0
2012-07-25 15:10:00,22.27,22.28,22.22,22.23,122000.0,15.22,15.2268,15.1858,15.1927,122000.0
2012-07-25 15:20:00,22.23,22.24,22.18,22.24,133400.0,15.1927,15.1995,15.1585,15.1995,133400.0
2012-07-25 15:30:00,22.24,22.25,22.17,22.18,191400.0,15.1995,15.2063,15.1517,15.1585,191400.0
2012-07-25 15:40:00,22.18,22.26,22.16,22.24,201600.0,15.1585,15.2132,15.1448,15.1995,201600.0
2012-07-25 15:50:00,22.24,22.26,22.2,22.25,386000.0,15.1995,15.2132,15.1722,15.2063,386000.0
2012-07-26 09:30:00,22.66,22.91,22.66,22.87,237000.0,15.4865,15.6574,15.4865,15.6301,237000.0
2012-07-26 09:40:00,22.88,22.92,22.74,22.77,93200.0,15.6369,15.6642,15.5412,15.5617,93200.0
2012-07-26 09:50:00,22.78,22.95,22.78,22.95,97600.0,15.5685,15.6847,15.5685,15.6847,97600.0
2012-07-26 10:00:00,22.95,23.02,22.88,23.02,100000.0,15.6847,15.7326,15.6369,15.7326,100000.0
2012-07-26 10:10:00,23.01,23.08,23.0,23.0,126800.0,15.7257,15.7736,15.7189,15.7189,126800.0
2012-07-26 10:20:00,23.0,23.02,22.92,22.92,133200.0,15.7189,15.7326,15.6642,15.6642,133200.0
2012-07-26 10:30:00,22.93,23.01,22.92,22.93,62800.0,15.6711,15.7257,15.6642,15.6711,62800.0
2012-07-26 10:40:00,22.93,22.93,22.81,22.82,117600.0,15.6711,15.6711,15.589,15.5959,117600.0
2012-07-26 10:50:00,22.82,22.83,22.79,22.8,91200.0,15.5959,15.6027,15.5754,15.5822,91200.0
2012-07-26 11:00:00,22.81,22.87,22.77,22.79,84800.0,15.589,15.6301,15.5617,15.5754,84800.0
2012-07-26 11:10:00,22.79,22.79,22.61,22.63,432400.0,15.5754,15.5754,15.4524,15.466,432400.0
2012-07-26 11:20:00,22.63,22.64,22.54,22.58,86800.0,15.466,15.4729,15.4045,15.4319,86800.0
2012-07-26 11:30:00,22.59,22.61,22.57,22.58,72000.0,15.4387,15.4524,15.425,15.4319,72000.0
2012-07-26 11:40:00,22.58,22.63,22.57,22.62,53800.0,15.4319,15.466,15.425,15.4592,53800.0
2012-07-26 11:50:00,22.63,22.63,22.58,22.61,91600.0,15.466,15.466,15.4319,15.4524,91600.0
2012-07-26 12:00:00,22.61,22.67,22.6,22.66,79600.0,15.4524,15.4934,15.4455,15.4865,79600.0
2012-07-26 12:10:00,22.67,22.71,22.64,22.71,66000.0,15.4934,15.5207,15.4729,15.5207,66000.0
2012-07-26 12:20:00,22.7,22.73,22.66,22.71,42400.0,15.5139,15.5344,15.4865,15.5207,42400.0
2012-07-26 12:30:00,22.71,22.71,22.68,22.7,103800.0,15.5207,15.5207,15.5002,15.5139,103800.0
2012-07-26 12:40:00,22.71,22.71,22.57,22.58,93800.0,15.5207,15.5207,15.425,15.4319,93800.0
2012-07-26 12:50:00,22.57,22.58,22.54,22.56,119800.0,15.425,15.4319,15.4045,15.4182,119800.0
2012-07-26 13:00:00,22.56,22.61,22.55,22.6,118000.0,15.4182,15.4524,15.4114,15.4455,118000.0
2012-07-26 13:10:00,22.6,22.68,22.6,22.67,84000.0,15.4455,15.5002,15.4455,15.4934,84000.0
2012-07-26 13:20:00,22.68,22.7,22.67,22.68,42800.0,15.5002,15.5139,15.4934,15.5002,42800.0
2012-07-26 13:30:00,22.66,22.69,22.65,22.66,54200.0,15.4865,15.507,15.4797,15.4865,54200.0
2012-07-26 13:40:00,22.67,22.68,22.65,22.67,64800.0,15.4934,15.5002,15.4797,15.4934,64800.0
2012-07-26 13:50:00,22.67,22.67,22.65,22.66,40800.0,15.4934,15.4934,15.4797,15.4865,40800.0
2012-07-26 14:00:00,22.67,22.7,22.66,22.7,84800.0,15.4934,15.5139,15.4865,15.5139,84800.0
2012-07-26 14:10:00,22.7,22.72,22.63,22.63,178800.0,15.5139,15.5275,15.466,15.466,178800.0
2012-07-26 14:20:00,22.62,22.68,22.61,22.64,67000.0,15.4592,15.5002,15.4524,15.4729,67000.0
2012-07-26 14:30:00,22.64,22.66,22.61,22.66,54600.0,15.4729,15.4865,15.4524,15.4865,54600.0
2012-07-26 14:40:00,22.67,22.7,22.63,22.68,54800.0,15.4934,15.5139,15.466,15.5002,54800.0
2012-07-26 14:50:00,22.68,22.7,22.67,22.68,62200.0,15.5002,15.5139,15.4934,15.5002,62200.0
2012-07-26 15:00:00,22.68,22.71,22.67,22.7,177200.0,15.5002,15.5207,15.4934,15.5139,177200.0
2012-07-26 15:10:00,22.7,22.73,22.68,22.72,196000.0,15.5139,15.5344,15.5002,15.5275,196000.0
2012-07-26 15:20:00,22.72,22.8,22.69,22.79,183600.0,15.5275,15.5822,15.507,15.5754,183600.0
2012-07-26 15:30:00,22.79,22.9,22.78,22.87,226000.0,15.5754,15.6506,15.5685,15.6301,226000.0
2012-07-26 15:40:00,22.88,22.97,22.87,22.93,296800.0,15.6369,15.6984,15.6301,15.6711,296800.0
2012-07-26 15:50:00,22.93,22.95,22.89,22.9,539600.0,15.6711,15.6847,15.6437,15.6506,539600.0
2012-07-27 09:30:00,22.89,23.06,22.89,22.99,134800.0,15.6437,15.7599,15.6437,15.7121,134800.0
2012-07-27 09:40:00,22.99,23.01,22.9,22.99,60600.0,15.7121,15.7257,15.6506,15.7121,60600.0
2012-07-27 09:50:00,22.98,23.11,22.95,23.11,129800.0,15.7052,15.7941,15.6847,15.7941,129800.0
2012-07-27 10:00:00,23.11,23.13,23.06,23.07,242200.0,15.7941,15.8077,15.7599,15.7667,242200.0
2012-07-27 10:10:00,23.07,23.1,23.06,23.1,43000.0,15.7667,15.7872,15.7599,15.7872,43000.0
2012-07-27 10:20:00,23.09,23.1,22.98,22.99,49200.0,15.7804,15.7872,15.7052,15.7121,49200.0
2012-07-27 10:30:00,22.98,22.98,22.92,22.98,41200.0,15.7052,15.7052,15.6642,15.7052,41200.0
2012-07-27 10:40:00,22.99,23.09,22.99,23.0,66400.0,15.7121,15.7804,15.7121,15.7189,66400.0
2012-07-27 10:50:00,22.99,23.08,22.99,23.05,81400.0,15.7121,15.7736,15.7121,15.7531,81400.0
2012-07-27 11:00:00,23.05,23.18,23.04,23.18,147600.0,15.7531,15.8419,15.7462,15.8419,147600.0
2012-07-27 11:10:00,23.17,23.26,23.17,23.25,106000.0,15.8351,15.8966,15.8351,15.8898,106000.0
2012-07-27 11:20:00,23.25,23.25,23.22,23.24,70800.0,15.8898,15.8898,15.8693,15.8829,70800.0
2012-07-27 11:30:00,23.24,23.27,23.23,23.25,53600.0,15.8829,15.9034,15.8761,15.8898,53600.0
2012-07-27 11:40:00,23.25,23.27,23.24,23.25,64000.0,15.8898,15.9034,15.8829,15.8898,64000.0
2012-07-27 11:50:00,23.25,23.26,23.23,23.23,46600.0,15.8898,15.8966,15.8761,15.8761,46600.0
2012-07-27 12:00:00,23.24,23.24,23.2,23.23,62600.0,15.8829,15.8829,15.8556,15.8761,62600.0
2012-07-27 12:10:00,23.24,23.25,23.2,23.2,25200.0,15.8829,15.8898,15.8556,15.8556,25200.0
2012-07-27 12:20:00,23.2,23.21,23.17,23.18,87400.0,15.8556,15.8624,15.8351,15.8419,87400.0
2012-07-27 12:30:00,23.18,23.2,23.15,23.15,40000.0,15.8419,15.8556,15.8214,15.8214,40000.0
2012-07-27 12:40:00,23.15,23.18,23.14,23.17,29200.0,15.8214,15.8419,15.8146,15.8351,29200.0
2012-07-27 12:50:00,23.17,23.17,23.14,23.15,16000.0,15.8351,15.8351,15.8146,15.8214,16000.0
2012-07-27 13:00:00,23.15,23.17,23.15,23.16,21000.0,15.8214,15.8351,15.8214,15.8282,21000.0
2012-07-27 13:10:00,23.15,23.21,23.15,23.2,46800.0,15.8214,15.8624,15.8214,15.8556,46800.0
2012-07-27 13:20:00,23.2,23.33,23.18,23.28,314200.0,15.8556,15.9444,15.8419,15.9103,314200.0
2012-07-27 13:30:00,23.28,23.41,23.27,23.38,177000.0,15.9103,15.9991,15.9034,15.9786,177000.0
2012-07-27 13:40:00,23.38,23.39,23.31,23.34,72200.0,15.9786,15.9854,15.9308,15.9513,72200.0
2012-07-27 13:50:00,23.34,23.38,23.31,23.36,65800.0,15.9513,15.9786,15.9308,15.9649,65800.0
2012-07-27 14:00:00,23.36,23.39,23.33,23.37,57800.0,15.9649,15.9854,15.9444,15.9718,57800.0
2012-07-27 14:10:00,23.37,23.42,23.35,23.42,71200.0,15.9718,16.0059,15.9581,16.0059,71200.0
2012-07-27 14:20:00,23.42,23.49,23.41,23.47,152400.0,16.0059,16.0538,15.9991,16.0401,152400.0
2012-07-27 14:30:00,23.47,23.5,23.44,23.49,49200.0,16.0401,16.0606,16.0196,16.0538,49200.0
2012-07-27 14:40:00,23.49,23.52,23.43,23.43,141000.0,16.0538,16.0743,16.0128,16.0128,141000.0
2012-07-27 14:50:00,23.43,23.5,23.43,23.47,145400.0,16.0128,16.0606,16.0128,16.0401,145400.0
2012-07-27 15:00:00,23.46,23.5,23.45,23.5,106200.0,16.0333,16.0606,16.0264,16.0606,106200.0
2012-07-27 15:10:00,23.49,23.53,23.47,23.5,144000.0,16.0538,16.0811,16.0401,16.0606,144000.0
2012-07-27 15:20:00,23.5,23.53,23.47,23.52,135800.0,16.0606,16.0811,16.0401,16.0743,135800.0
2012-07-27 15:30:00,23.52,23.55,23.5,23.52,181000.0,16.0743,16.0948,16.0606,16.0743,181000.0
2012-07-27 15:40:00,23.52,23.55,23.49,23.5,230600.0,16.0743,16.0948,16.0538,16.0606,230600.0
2012-07-27 15:50:00,23.5,23.55,23.48,23.52,852000.0,16.0606,16.0948,16.0469,16.0743,852000.0
2012-07-30 09:30:00,23.42,23.42,23.1,23.38,246800.0,16.0059,16.0059,15.7872,15.9786,246800.0
2012-07-30 09:40:00,23.38,23.5,23.35,23.45,127600.0,15.9786,16.0606,15.9581,16.0264,127600.0
2012-07-30 09:50:00,23.46,23.55,23.39,23.53,84200.0,16.0333,16.0948,15.9854,16.0811,84200.0
2012-07-30 10:00:00,23.53,23.6,23.5,23.51,89800.0,16.0811,16.129,16.0606,16.0674,89800.0
2012-07-30 10:10:00,23.5,23.53,23.45,23.5,86600.0,16.0606,16.0811,16.0264,16.0606,86600.0
2012-07-30 10:20:00,23.5,23.59,23.49,23.58,78400.0,16.0606,16.1221,16.0538,16.1153,78400.0
2012-07-30 10:30:00,23.59,23.71,23.58,23.66,151000.0,16.1221,16.2041,16.1153,16.17,151000.0
2012-07-30 10:40:00,23.66,23.66,23.57,23.6,79400.0,16.17,16.17,16.1085,16.129,79400.0
2012-07-30 10:50:00,23.6,23.61,23.55,23.61,212400.0,16.129,16.1358,16.0948,16.1358,212400.0
2012-07-30 11:00:00,23.62,23.65,23.58,23.58,75400.0,16.1426,16.1631,16.1153,16.1153,75400.0
2012-07-30 11:10:00,23.58,23.6,23.5,23.5,112600.0,16.1153,16.129,16.0606,16.0606,112600.0
2012-07-30 11:20:00,23.51,23.51,23.43,23.45,138200.0,16.0674,16.0674,16.0128,16.0264,138200.0
2012-07-30 11:30:00,23.45,23.48,23.43,23.47,43200.0,16.0264,16.0469,16.0128,16.0401,43200.0
2012-07-30 11:40:00,23.47,23.52,23.46,23.48,44800.0,16.0401,16.0743,16.0333,16.0469,44800.0
2012-07-30 11:50:00,23.49,23.54,23.48,23.52,46200.0,16.0538,16.088,16.0469,16.0743,46200.0
2012-07-30 12:00:00,23.53,23.56,23.49,23.49,96200.0,16.0811,16.1016,16.0538,16.0538,96200.0
2012-07-30 12:10:00,23.49,23.54,23.47,23.52,48800.0,16.0538,16.088,16.0401,16.0743,48800.0
2012-07-30 12:20:00,23.52,23.58,23.52,23.58,33600.0,16.0743,16.1153,16.0743,16.1153,33600.0
2012-07-30 12:30:00,23.58,23.63,23.57,23.61,84600.0,16.1153,16.1495,16.1085,16.1358,84600.0
2012-07-30 12:40:00,23.61,23.63,23.59,23.6,115200.0,16.1358,16.1495,16.1221,16.129,115200.0
2012-07-30 12:50:00,23.61,23.66,23.59,23.61,81800.0,16.1358,16.17,16.1221,16.1358,81800.0
2012-07-30 13:00:00,23.61,23.64,23.59,23.63,65000.0,16.1358,16.1563,16.1221,16.1495,65000.0
2012-07-30 13:10:00,23.63,23.66,23.61,23.62,123000.0,16.1495,16.17,16.1358,16.1426,123000.0
2012-07-30 13:20:00,23.61,23.67,23.6,23.65,43000.0,16.1358,16.1768,16.129,16.1631,43000.0
2012-07-30 13:30:00,23.65,23.68,23.63,23.66,61400.0,16.1631,16.1836,16.1495,16.17,61400.0
2012-07-30 13:40:00,23.66,23.7,23.66,23.68,91600.0,16.17,16.1973,16.17,16.1836,91600.0
2012-07-30 13:50:00,23.68,23.71,23.68,23.71,108000.0,16.1836,16.2041,16.1836,16.2041,108000.0
2012-07-30 14:00:00,23.71,23.74,23.68,23.73,131200.0,16.2041,16.2246,16.1836,16.2178,131200.0
2012-07-30 14:10:00,23.73,23.79,23.7,23.78,209600.0,16.2178,16.2588,16.1973,16.252,209600.0
2012-07-30 14:20:00,23.78,23.88,23.78,23.82,177000.0,16.252,16.3203,16.252,16.2793,177000.0
2012-07-30 14:30:00,23.82,23.97,23.81,23.88,343000.0,16.2793,16.3818,16.2725,16.3203,343000.0
2012-07-30 14:40:00,23.88,23.92,23.86,23.86,83000.0,16.3203,16.3477,16.3066,16.3066,83000.0
2012-07-30 14:50:00,23.86,23.87,23.8,23.86,154200.0,16.3066,16.3135,16.2656,16.3066,154200.0
2012-07-30 15:00:00,23.85,23.85,23.66,23.67,108800.0,16.2998,16.2998,16.17,16.1768,108800.0
2012-07-30 15:10:00,23.67,23.74,23.63,23.7,194200.0,16.1768,16.2246,16.1495,16.1973,194200.0
2012-07-30 15:20:00,23.7,23.75,23.64,23.68,157400.0,16.1973,16.2315,16.1563,16.1836,157400.0
2012-07-30 15:30:00,23.67,23.75,23.64,23.67,204600.0,16.1768,16.2315,16.1563,16.1768,204600.0
2012-07-30 15:40:00,23.67,23.7,23.64,23.7,245600.0,16.1768,16.1973,16.1563,16.1973,245600.0
2012-07-30 15:50:00,23.7,23.74,23.65,23.74,430200.0,16.1973,16.2246,16.1631,16.2246,430200.0
2012-07-31 09:30:00,23.7,24.0,23.39,23.74,348000.0,16.1973,16.4023,15.9854,16.2246,348000.0
2012-07-31 09:40:00,23.77,23.93,23.68,23.81,289000.0,16.2451,16.3545,16.1836,16.2725,289000.0
2012-07-31 09:50:00,23.8,23.91,23.73,23.85,125000.0,16.2656,16.3408,16.2178,16.2998,125000.0
2012-07-31 10:00:00,23.85,23.96,23.83,23.88,270600.0,16.2998,16.375,16.2861,16.3203,270600.0
2012-07-31 10:10:00,23.9,24.0,23.89,23.97,131000.0,16.334,16.4023,16.3272,16.3818,131000.0
2012-07-31 10:20:00,23.98,24.01,23.75,23.77,258600.0,16.3887,16.4092,16.2315,16.2451,258600.0
2012-07-31 10:30:00,23.77,23.93,23.73,23.75,472800.0,16.2451,16.3545,16.2178,16.2315,472800.0
2012-07-31 10:40:00,23.75,23.99,23.74,23.9,197200.0,16.2315,16.3955,16.2246,16.334,197200.0
2012-07-31 10:50:00,23.9,24.09,23.88,24.09,256000.0,16.334,16.4638,16.3203,16.4638,256000.0
2012-07-31 11:00:00,24.09,24.11,23.98,24.11,164600.0,16.4638,16.4775,16.3887,16.4775,164600.0
2012-07-31 11:10:00,24.11,24.38,24.11,24.34,369800.0,16.4775,16.662,16.4775,16.6347,369800.0
2012-07-31 11:20:00,24.35,24.44,24.34,24.38,169800.0,16.6415,16.703,16.6347,16.662,169800.0
2012-07-31 11:30:00,24.38,24.38,24.22,24.25,299000.0,16.662,16.662,16.5527,16.5732,299000.0
2012-07-31 11:40:00,24.25,24.26,24.01,24.01,138200.0,16.5732,16.58,16.4092,16.4092,138200.0
2012-07-31 11:50:00,24.0,24.09,23.96,24.04,162800.0,16.4023,16.4638,16.375,16.4297,162800.0
2012-07-31 12:00:00,24.05,24.05,23.87,23.87,120000.0,16.4365,16.4365,16.3135,16.3135,120000.0
2012-07-31 12:10:00,23.88,23.93,23.84,23.91,222600.0,16.3203,16.3545,16.293,16.3408,222600.0
2012-07-31 12:20:00,23.91,23.96,23.86,23.94,85800.0,16.3408,16.375,16.3066,16.3613,85800.0
2012-07-31 12:30:00,23.95,23.95,23.85,23.9,134800.0,16.3682,16.3682,16.2998,16.334,134800.0
2012-07-31 12:40:00,23.9,23.92,23.84,23.86,111800.0,16.334,16.3477,16.293,16.3066,111800.0
2012-07-31 12:50:00,23.86,23.9,23.75,23.8,263200.0,16.3066,16.334,16.2315,16.2656,263200.0
2012-07-31 13:00:00,23.81,23.87,23.76,23.84,64600.0,16.2725,16.3135,16.2383,16.293,64600.0
2012-07-31 13:10:00,23.85,23.85,23.74,23.74,91400.0,16.2998,16.2998,16.2246,16.2246,91400.0
2012-07-31 13:20:00,23.74,23.85,23.74,23.77,106400.0,16.2246,16.2998,16.2246,16.2451,106400.0
2012-07-31 13:30:00,23.76,23.86,23.76,23.85,130600.0,16.2383,16.3066,16.2383,16.2998,130600.0
2012-07-31 13:40:00,23.85,23.89,23.85,23.89,86200.0,16.2998,16.3272,16.2998,16.3272,86200.0
2012-07-31 13:50:00,23.88,23.92,23.85,23.87,149400.0,16.3203,16.3477,16.2998,16.3135,149400.0
2012-07-31 14:00:00,23.87,23.89,23.86,23.89,136800.0,16.3135,16.3272,16.3066,16.3272,136800.0
2012-07-31 14:10:00,23.89,23.98,23.88,23.92,160200.0,16.3272,16.3887,16.3203,16.3477,160200.0
2012-07-31 14:20:00,23.92,23.95,23.84,23.86,206400.0,16.3477,16.3682,16.293,16.3066,206400.0
2012-07-31 14:30:00,23.85,23.88,23.8,23.81,217800.0,16.2998,16.3203,16.2656,16.2725,217800.0
2012-07-31 14:40:00,23.81,23.83,23.68,23.73,186600.0,16.2725,16.2861,16.1836,16.2178,186600.0
2012-07-31 14:50:00,23.73,23.82,23.72,23.75,138200.0,16.2178,16.2793,16.211,16.2315,138200.0
2012-07-31 15:00:00,23.75,23.84,23.73,23.83,171200.0,16.2315,16.293,16.2178,16.2861,171200.0
2012-07-31 15:10:00,23.83,23.88,23.82,23.85,179400.0,16.2861,16.3203,16.2793,16.2998,179400.0
2012-07-31 15:20:00,23.85,23.86,23.8,23.82,136200.0,16.2998,16.3066,16.2656,16.2793,136200.0
2012-07-31 15:30:00,23.82,23.84,23.72,23.75,234400.0,16.2793,16.293,16.211,16.2315,234400.0
2012-07-31 15:40:00,23.75,23.75,23.61,23.64,393800.0,16.2315,16.2315,16.1358,16.1563,393800.0
2012-07-31 15:50:00,23.64,23.68,23.64,23.66,721400.0,16.1563,16.1836,16.1563,16.17,721400.0
2012-08-01 09:30:00,23.81,23.81,22.18,22.61,2332200.0,16.2725,16.2725,15.1585,15.4524,2332200.0
2012-08-01 09:40:00,22.54,23.38,22.52,22.76,3262800.0,15.4045,15.9786,15.3909,15.5549,3262800.0
2012-08-01 09:50:00,22.77,23.0,22.27,22.7,3313400.0,15.5617,15.7189,15.22,15.5139,3313400.0
2012-08-01 10:00:00,22.75,23.31,22.72,23.24,528800.0,15.548,15.9308,15.5275,15.8829,528800.0
2012-08-01 10:10:00,23.25,23.25,23.11,23.23,183200.0,15.8898,15.8898,15.7941,15.8761,183200.0
2012-08-01 10:20:00,23.22,23.45,23.22,23.36,409800.0,15.8693,16.0264,15.8693,15.9649,409800.0
2012-08-01 10:30:00,23.36,23.43,23.3,23.41,311000.0,15.9649,16.0128,15.9239,15.9991,311000.0
2012-08-01 10:40:00,23.41,23.42,23.34,23.35,184800.0,15.9991,16.0059,15.9513,15.9581,184800.0
2012-08-01 10:50:00,23.35,23.49,23.29,23.49,171200.0,15.9581,16.0538,15.9171,16.0538,171200.0
2012-08-01 11:00:00,23.49,23.5,23.35,23.35,255200.0,16.0538,16.0606,15.9581,15.9581,255200.0
2012-08-01 11:10:00,23.35,23.38,23.18,23.31,234800.0,15.9581,15.9786,15.8419,15.9308,234800.0
2012-08-01 11:20:00,23.31,23.5,23.31,23.38,130600.0,15.9308,16.0606,15.9308,15.9786,130600.0
2012-08-01 11:30:00,23.38,23.42,23.38,23.4,108800.0,15.9786,16.0059,15.9786,15.9923,108800.0
2012-08-01 11:40:00,23.4,23.51,23.4,23.5,146400.0,15.9923,16.0674,15.9923,16.0606,146400.0
2012-08-01 11:50:00,23.5,23.5,23.4,23.42,191600.0,16.0606,16.0606,15.9923,16.0059,191600.0
2012-08-01 12:00:00,23.41,23.46,23.36,23.4,141200.0,15.9991,16.0333,15.9649,15.9923,141200.0
2012-08-01 12:10:00,23.4,23.45,23.4,23.42,91800.0,15.9923,16.0264,15.9923,16.0059,91800.0
2012-08-01 12:20:00,23.41,23.5,23.41,23.5,175800.0,15.9991,16.0606,15.9991,16.0606,175800.0
2012-08-01 12:30:00,23.5,23.64,23.49,23.63,297800.0,16.0606,16.1563,16.0538,16.1495,297800.0
2012-08-01 12:40:00,23.63,23.63,23.61,23.63,179200.0,16.1495,16.1495,16.1358,16.1495,179200.0
2012-08-01 12:50:00,23.63,23.63,23.58,23.61,187400.0,16.1495,16.1495,16.1153,16.1358,187400.0
2012-08-01 13:00:00,23.61,23.75,23.61,23.74,121200.0,16.1358,16.2315,16.1358,16.2246,121200.0
2012-08-01 13:10:00,23.74,23.74,23.66,23.67,252400.0,16.2246,16.2246,16.17,16.1768,252400.0
2012-08-01 13:20:00,23.67,23.68,23.59,23.59,137000.0,16.1768,16.1836,16.1221,16.1221,137000.0
2012-08-01 13:30:00,23.59,23.64,23.53,23.58,188400.0,16.1221,16.1563,16.0811,16.1153,188400.0
2012-08-01 13:40:00,23.59,23.64,23.55,23.62,75200.0,16.1221,16.1563,16.0948,16.1426,75200.0
2012-08-01 13:50:00,23.61,23.64,23.59,23.6,142200.0,16.1358,16.1563,16.1221,16.129,142200.0
2012-08-01 14:00:00,23.6,23.73,23.59,23.73,134600.0,16.129,16.2178,16.1221,16.2178,134600.0
2012-08-01 14:10:00,23.73,23.75,23.55,23.63,216800.0,16.2178,16.2315,16.0948,16.1495,216800.0
2012-08-01 14:20:00,23.62,23.8,23.61,23.76,176200.0,16.1426,16.2656,16.1358,16.2383,176200.0
2012-08-01 14:30:00,23.77,23.85,23.75,23.83,341400.0,16.2451,16.2998,16.2315,16.2861,341400.0
2012-08-01 14:40:00,23.83,23.91,23.8,23.86,206600.0,16.2861,16.3408,16.2656,16.3066,206600.0
2012-08-01 14:50:00,23.86,23.89,23.82,23.85,486800.0,16.3066,16.3272,16.2793,16.2998,486800.0
2012-08-01 15:00:00,23.86,23.88,23.84,23.84,424600.0,16.3066,16.3203,16.293,16.293,424600.0
2012-08-01 15:10:00,23.84,23.84,23.7,23.74,188400.0,16.293,16.293,16.1973,16.2246,188400.0
2012-08-01 15:20:00,23.74,23.77,23.72,23.72,235200.0,16.2246,16.2451,16.211,16.211,235200.0
2012-08-01 15:30:00,23.72,23.73,23.6,23.61,251400.0,16.211,16.2178,16.129,16.1358,251400.0
2012-08-01 15:40:00,23.61,23.66,23.59,23.63,326400.0,16.1358,16.17,16.1221,16.1495,326400.0
2012-08-01 15:50:00,23.62,23.63,23.4,23.4,1546000.0,16.1426,16.1495,15.9923,15.9923,1546000.0
2012-08-02 09:30:00,23.1,23.74,23.1,23.65,415400.0,15.7872,16.2246,15.7872,16.1631,415400.0
2012-08-02 09:40:00,23.64,23.81,23.6,23.75,339200.0,16.1563,16.2725,16.129,16.2315,339200.0
2012-08-02 09:50:00,23.75,24.0,23.74,23.92,364000.0,16.2315,16.4023,16.2246,16.3477,364000.0
2012-08-02 10:00:00,23.92,23.95,23.77,23.95,167000.0,16.3477,16.3682,16.2451,16.3682,167000.0
2012-08-02 10:10:00,23.95,24.03,23.89,23.98,280600.0,16.3682,16.4228,16.3272,16.3887,280600.0
2012-08-02 10:20:00,23.98,23.99,23.83,23.89,152600.0,16.3887,16.3955,16.2861,16.3272,152600.0
2012-08-02 10:30:00,23.87,23.88,23.77,23.79,128400.0,16.3135,16.3203,16.2451,16.2588,128400.0
2012-08-02 10:40:00,23.78,23.93,23.77,23.92,146600.0,16.252,16.3545,16.2451,16.3477,146600.0
2012-08-02 10:50:00,23.91,24.0,23.88,23.89,284000.0,16.3408,16.4023,16.3203,16.3272,284000.0
2012-08-02 11:00:00,23.89,23.9,23.81,23.82,166200.0,16.3272,16.334,16.2725,16.2793,166200.0
2012-08-02 11:10:00,23.82,23.82,23.68,23.7,214200.0,16.2793,16.2793,16.1836,16.1973,214200.0
2012-08-02 11:20:00,23.7,23.7,23.52,23.55,160200.0,16.1973,16.1973,16.0743,16.0948,160200.0
2012-08-02 11:30:00,23.55,23.56,23.49,23.52,271200.0,16.0948,16.1016,16.0538,16.0743,271200.0
2012-08-02 11:40:00,23.52,23.58,23.5,23.56,206200.0,16.0743,16.1153,16.0606,16.1016,206200.0
2012-08-02 11:50:00,23.55,23.8,23.53,23.79,196000.0,16.0948,16.2656,16.0811,16.2588,196000.0
2012-08-02 12:00:00,23.8,23.91,23.8,23.84,134600.0,16.2656,16.3408,16.2656,16.293,134600.0
2012-08-02 12:10:00,23.84,23.92,23.82,23.87,162200.0,16.293,16.3477,16.2793,16.3135,162200.0
2012-08-02 12:20:00,23.86,23.89,23.8,23.83,160000.0,16.3066,16.3272,16.2656,16.2861,160000.0
2012-08-02 12:30:00,23.82,23.83,23.63,23.63,156400.0,16.2793,16.2861,16.1495,16.1495,156400.0
2012-08-02 12:40:00,23.64,23.66,23.6,23.61,80400.0,16.1563,16.17,16.129,16.1358,80400.0
2012-08-02 12:50:00,23.61,23.66,23.61,23.65,69200.0,16.1358,16.17,16.1358,16.1631,69200.0
2012-08-02 13:00:00,23.64,23.65,23.61,23.63,35200.0,16.1563,16.1631,16.1358,16.1495,35200.0
2012-08-02 13:10:00,23.64,23.68,23.62,23.67,59200.0,16.1563,16.1836,16.1426,16.1768,59200.0
2012-08-02 13:20:00,23.67,23.74,23.65,23.74,111600.0,16.1768,16.2246,16.1631,16.2246,111600.0
2012-08-02 13:30:00,23.73,23.8,23.71,23.79,61600.0,16.2178,16.2656,16.2041,16.2588,61600.0
2012-08-02 13:40:00,23.79,23.81,23.74,23.75,115400.0,16.2588,16.2725,16.2246,16.2315,115400.0
2012-08-02 13:50:00,23.74,23.81,23.74,23.77,114600.0,16.2246,16.2725,16.2246,16.2451,114600.0
2012-08-02 14:00:00,23.75,23.83,23.75,23.79,99400.0,16.2315,16.2861,16.2315,16.2588,99400.0
2012-08-02 14:10:00,23.8,23.83,23.74,23.75,137600.0,16.2656,16.2861,16.2246,16.2315,137600.0
2012-08-02 14:20:00,23.75,23.79,23.75,23.75,142600.0,16.2315,16.2588,16.2315,16.2315,142600.0
2012-08-02 14:30:00,23.75,23.85,23.75,23.81,85800.0,16.2315,16.2998,16.2315,16.2725,85800.0
2012-08-02 14:40:00,23.81,23.88,23.8,23.88,121000.0,16.2725,16.3203,16.2656,16.3203,121000.0
2012-08-02 14:50:00,23.88,23.93,23.82,23.9,182800.0,16.3203,16.3545,16.2793,16.334,182800.0
2012-08-02 15:00:00,23.9,24.0,23.9,23.95,191400.0,16.334,16.4023,16.334,16.3682,191400.0
2012-08-02 15:10:00,23.94,23.99,23.93,23.98,228400.0,16.3613,16.3955,16.3545,16.3887,228400.0
2012-08-02 15:20:00,23.99,24.0,23.94,23.95,320200.0,16.3955,16.4023,16.3613,16.3682,320200.0
2012-08-02 15:30:00,23.96,24.01,23.92,24.0,265400.0,16.375,16.4092,16.3477,16.4023,265400.0
2012-08-02 15:40:00,24.0,24.09,23.99,24.06,558600.0,16.4023,16.4638,16.3955,16.4433,558600.0
2012-08-02 15:50:00,24.07,24.1,23.98,24.0,1708600.0,16.4502,16.4707,16.3887,16.4023,1708600.0
2012-08-03 09:30:00,24.46,24.47,24.15,24.29,188600.0,16.7167,16.7235,16.5048,16.6005,188600.0
2012-08-03 09:40:00,24.29,24.36,24.25,24.33,167200.0,16.6005,16.6484,16.5732,16.6279,167200.0
2012-08-03 09:50:00,24.32,24.39,24.3,24.38,131400.0,16.621,16.6689,16.6074,16.662,131400.0
2012-08-03 10:00:00,24.39,24.42,24.35,24.36,128400.0,16.6689,16.6894,16.6415,16.6484,128400.0
2012-08-03 10:10:00,24.36,24.4,24.3,24.38,182000.0,16.6484,16.6757,16.6074,16.662,182000.0
2012-08-03 10:20:00,24.38,24.4,24.34,24.38,147600.0,16.662,16.6757,16.6347,16.662,147600.0
2012-08-03 10:30:00,24.38,24.45,24.37,24.37,124000.0,16.662,16.7099,16.6552,16.6552,124000.0
2012-08-03 10:40:00,24.38,24.4,24.34,24.38,86800.0,16.662,16.6757,16.6347,16.662,86800.0
2012-08-03 10:50:00,24.38,24.45,24.38,24.42,95200.0,16.662,16.7099,16.662,16.6894,95200.0
2012-08-03 11:00:00,24.42,24.47,24.39,24.41,79200.0,16.6894,16.7235,16.6689,16.6825,79200.0
2012-08-03 11:10:00,24.42,24.5,24.42,24.49,139200.0,16.6894,16.744,16.6894,16.7372,139200.0
2012-08-03 11:20:00,24.49,24.5,24.46,24.48,88400.0,16.7372,16.744,16.7167,16.7304,88400.0
2012-08-03 11:30:00,24.48,24.56,24.42,24.46,225200.0,16.7304,16.7851,16.6894,16.7167,225200.0
2012-08-03 11:40:00,24.46,24.56,24.42,24.45,167400.0,16.7167,16.7851,16.6894,16.7099,167400.0
2012-08-03 11:50:00,24.46,24.47,24.36,24.43,195400.0,16.7167,16.7235,16.6484,16.6962,195400.0
2012-08-03 12:00:00,24.44,24.55,24.42,24.52,149200.0,16.703,16.7782,16.6894,16.7577,149200.0
2012-08-03 12:10:00,24.53,24.57,24.52,24.57,59000.0,16.7645,16.7919,16.7577,16.7919,59000.0
2012-08-03 12:20:00,24.57,24.61,24.55,24.6,191000.0,16.7919,16.8192,16.7782,16.8124,191000.0
2012-08-03 12:30:00,24.61,24.62,24.59,24.59,81400.0,16.8192,16.8261,16.8056,16.8056,81400.0
2012-08-03 12:40:00,24.59,24.6,24.52,24.52,82800.0,16.8056,16.8124,16.7577,16.7577,82800.0
2012-08-03 12:50:00,24.53,24.61,24.52,24.58,104200.0,16.7645,16.8192,16.7577,16.7987,104200.0
2012-08-03 13:00:00,24.59,24.6,24.53,24.55,44000.0,16.8056,16.8124,16.7645,16.7782,44000.0
2012-08-03 13:10:00,24.54,24.6,24.54,24.57,56200.0,16.7714,16.8124,16.7714,16.7919,56200.0
2012-08-03 13:20:00,24.58,24.61,24.57,24.61,126400.0,16.7987,16.8192,16.7919,16.8192,126400.0
2012-08-03 13:30:00,24.61,24.61,24.58,24.6,179800.0,16.8192,16.8192,16.7987,16.8124,179800.0
2012-08-03 13:40:00,24.6,24.65,24.58,24.64,71400.0,16.8124,16.8466,16.7987,16.8397,71400.0
2012-08-03 13:50:00,24.64,24.64,24.6,24.62,148000.0,16.8397,16.8397,16.8124,16.8261,148000.0
2012-08-03 14:00:00,24.63,24.72,24.62,24.7,189600.0,16.8329,16.8944,16.8261,16.8807,189600.0
2012-08-03 14:10:00,24.69,24.71,24.65,24.68,145200.0,16.8739,16.8876,16.8466,16.8671,145200.0
2012-08-03 14:20:00,24.69,24.72,24.68,24.71,201200.0,16.8739,16.8944,16.8671,16.8876,201200.0
2012-08-03 14:30:00,24.71,24.75,24.71,24.75,249800.0,16.8876,16.9149,16.8876,16.9149,249800.0
2012-08-03 14:40:00,24.75,24.77,24.74,24.77,372800.0,16.9149,16.9286,16.9081,16.9286,372800.0
2012-08-03 14:50:00,24.77,24.78,24.73,24.75,263800.0,16.9286,16.9354,16.9012,16.9149,263800.0
2012-08-03 15:00:00,24.75,24.78,24.75,24.75,224200.0,16.9149,16.9354,16.9149,16.9149,224200.0
2012-08-03 15:10:00,24.75,24.75,24.74,24.74,139400.0,16.9149,16.9149,16.9081,16.9081,139400.0
2012-08-03 15:20:00,24.74,24.83,24.74,24.75,254800.0,16.9081,16.9696,16.9081,16.9149,254800.0
2012-08-03 15:30:00,24.75,24.75,24.65,24.65,242600.0,16.9149,16.9149,16.8466,16.8466,242600.0
2012-08-03 15:40:00,24.65,24.75,24.65,24.7,214000.0,16.8466,16.9149,16.8466,16.8807,214000.0
2012-08-03 15:50:00,24.7,24.74,24.68,24.7,746600.0,16.8807,16.9081,16.8671,16.8807,746600.0
2012-08-06 09:30:00,24.79,24.84,24.65,24.75,157200.0,16.9422,16.9764,16.8466,16.9149,157200.0
2012-08-06 09:40:00,24.72,24.83,24.72,24.8,159400.0,16.8944,16.9696,16.8944,16.9491,159400.0
2012-08-06 09:50:00,24.79,24.81,24.65,24.7,134400.0,16.9422,16.9559,16.8466,16.8807,134400.0
2012-08-06 10:00:00,24.69,24.72,24.65,24.71,146600.0,16.8739,16.8944,16.8466,16.8876,146600.0
2012-08-06 10:10:00,24.7,24.71,24.57,24.57,139800.0,16.8807,16.8876,16.7919,16.7919,139800.0
2012-08-06 10:20:00,24.58,24.61,24.43,24.61,138200.0,16.7987,16.8192,16.6962,16.8192,138200.0
2012-08-06 10:30:00,24.62,24.63,24.58,24.6,86600.0,16.8261,16.8329,16.7987,16.8124,86600.0
2012-08-06 10:40:00,24.61,24.61,24.53,24.54,87600.0,16.8192,16.8192,16.7645,16.7714,87600.0
2012-08-06 10:50:00,24.53,24.61,24.53,24.61,91400.0,16.7645,16.8192,16.7645,16.8192,91400.0
2012-08-06 11:00:00,24.6,24.72,24.59,24.7,218200.0,16.8124,16.8944,16.8056,16.8807,218200.0
2012-08-06 11:10:00,24.7,24.72,24.65,24.68,63000.0,16.8807,16.8944,16.8466,16.8671,63000.0
2012-08-06 11:20:00,24.68,24.68,24.59,24.59,92400.0,16.8671,16.8671,16.8056,16.8056,92400.0
2012-08-06 11:30:00,24.59,24.68,24.57,24.65,56800.0,16.8056,16.8671,16.7919,16.8466,56800.0
2012-08-06 11:40:00,24.65,24.68,24.63,24.63,51400.0,16.8466,16.8671,16.8329,16.8329,51400.0
2012-08-06 11:50:00,24.63,24.68,24.61,24.66,54400.0,16.8329,16.8671,16.8192,16.8534,54400.0
2012-08-06 12:00:00,24.66,24.71,24.62,24.67,86000.0,16.8534,16.8876,16.8261,16.8602,86000.0
2012-08-06 12:10:00,24.67,24.79,24.66,24.78,108400.0,16.8602,16.9422,16.8534,16.9354,108400.0
2012-08-06 12:20:00,24.78,24.79,24.74,24.79,95800.0,16.9354,16.9422,16.9081,16.9422,95800.0
2012-08-06 12:30:00,24.78,24.82,24.77,24.77,45400.0,16.9354,16.9627,16.9286,16.9286,45400.0
2012-08-06 12:40:00,24.77,24.77,24.74,24.75,32600.0,16.9286,16.9286,16.9081,16.9149,32600.0
2012-08-06 12:50:00,24.75,24.77,24.71,24.72,52800.0,16.9149,16.9286,16.8876,16.8944,52800.0
2012-08-06 13:00:00,24.72,24.74,24.71,24.73,39000.0,16.8944,16.9081,16.8876,16.9012,39000.0
2012-08-06 13:10:00,24.75,24.76,24.73,24.75,32200.0,16.9149,16.9217,16.9012,16.9149,32200.0
2012-08-06 13:20:00,24.75,24.76,24.74,24.75,37200.0,16.9149,16.9217,16.9081,16.9149,37200.0
2012-08-06 13:30:00,24.75,24.75,24.67,24.67,59000.0,16.9149,16.9149,16.8602,16.8602,59000.0
2012-08-06 13:40:00,24.67,24.71,24.65,24.68,55200.0,16.8602,16.8876,16.8466,16.8671,55200.0
2012-08-06 13:50:00,24.68,24.7,24.65,24.7,60400.0,16.8671,16.8807,16.8466,16.8807,60400.0
2012-08-06 14:00:00,24.7,24.75,24.69,24.74,73400.0,16.8807,16.9149,16.8739,16.9081,73400.0
2012-08-06 14:10:00,24.74,24.76,24.74,24.75,52400.0,16.9081,16.9217,16.9081,16.9149,52400.0
2012-08-06 14:20:00,24.75,24.75,24.68,24.7,84600.0,16.9149,16.9149,16.8671,16.8807,84600.0
2012-08-06 14:30:00,24.69,24.72,24.68,24.72,144600.0,16.8739,16.8944,16.8671,16.8944,144600.0
2012-08-06 14:40:00,24.73,24.74,24.71,24.72,58600.0,16.9012,16.9081,16.8876,16.8944,58600.0
2012-08-06 14:50:00,24.72,24.73,24.68,24.69,79200.0,16.8944,16.9012,16.8671,16.8739,79200.0
2012-08-06 15:00:00,24.69,24.72,24.67,24.71,137400.0,16.8739,16.8944,16.8602,16.8876,137400.0
2012-08-06 15:10:00,24.71,24.74,24.67,24.73,111400.0,16.8876,16.9081,16.8602,16.9012,111400.0
2012-08-06 15:20:00,24.73,24.75,24.7,24.73,76200.0,16.9012,16.9149,16.8807,16.9012,76200.0
2012-08-06 15:30:00,24.74,24.75,24.72,24.73,140200.0,16.9081,16.9149,16.8944,16.9012,140200.0
2012-08-06 15:40:00,24.74,24.75,24.7,24.7,162000.0,16.9081,16.9149,16.8807,16.8807,162000.0
2012-08-06 15:50:00,24.7,24.72,24.64,24.66,310800.0,16.8807,16.8944,16.8397,16.8534,310800.0
2012-08-07 09:30:00,24.85,25.0,24.85,24.9,200000.0,16.9832,17.0858,16.9832,17.0174,200000.0
2012-08-07 09:40:00,24.91,25.08,24.88,24.93,330200.0,17.0243,17.1404,17.0037,17.0379,330200.0
2012-08-07 09:50:00,24.93,24.97,24.83,24.84,80800.0,17.0379,17.0653,16.9696,16.9764,80800.0
2012-08-07 10:00:00,24.84,24.86,24.79,24.85,126600.0,16.9764,16.9901,16.9422,16.9832,126600.0
2012-08-07 10:10:00,24.85,24.88,24.83,24.86,109200.0,16.9832,17.0037,16.9696,16.9901,109200.0
2012-08-07 10:20:00,24.86,24.87,24.75,24.79,103400.0,16.9901,16.9969,16.9149,16.9422,103400.0
2012-08-07 10:30:00,24.79,24.98,24.78,24.96,226200.0,16.9422,17.0721,16.9354,17.0584,226200.0
2012-08-07 10:40:00,24.97,24.98,24.9,24.92,173000.0,17.0653,17.0721,17.0174,17.0311,173000.0
2012-08-07 10:50:00,24.93,25.06,24.93,25.05,242200.0,17.0379,17.1268,17.0379,17.1199,242200.0
2012-08-07 11:00:00,25.05,25.15,25.04,25.05,268000.0,17.1199,17.1883,17.1131,17.1199,268000.0
2012-08-07 11:10:00,25.05,25.1,25.05,25.08,148600.0,17.1199,17.1541,17.1199,17.1404,148600.0
2012-08-07 11:20:00,25.08,25.21,25.08,25.19,193600.0,17.1404,17.2293,17.1404,17.2156,193600.0
2012-08-07 11:30:00,25.19,25.24,25.17,25.21,147000.0,17.2156,17.2498,17.2019,17.2293,147000.0
2012-08-07 11:40:00,25.2,25.29,25.19,25.28,78000.0,17.2224,17.284,17.2156,17.2771,78000.0
2012-08-07 11:50:00,25.29,25.31,25.24,25.26,74000.0,17.284,17.2976,17.2498,17.2635,74000.0
2012-08-07 12:00:00,25.27,25.27,25.22,25.25,59400.0,17.2703,17.2703,17.2361,17.2566,59400.0
2012-08-07 12:10:00,25.25,25.25,25.22,25.23,64200.0,17.2566,17.2566,17.2361,17.2429,64200.0
2012-08-07 12:20:00,25.23,25.24,25.21,25.22,50200.0,17.2429,17.2498,17.2293,17.2361,50200.0
2012-08-07 12:30:00,25.22,25.27,25.22,25.25,61000.0,17.2361,17.2703,17.2361,17.2566,61000.0
2012-08-07 12:40:00,25.25,25.27,25.23,25.25,62200.0,17.2566,17.2703,17.2429,17.2566,62200.0
2012-08-07 12:50:00,25.25,25.26,25.22,25.25,86000.0,17.2566,17.2635,17.2361,17.2566,86000.0
2012-08-07 13:00:00,25.25,25.31,25.23,25.25,163800.0,17.2566,17.2976,17.2429,17.2566,163800.0
2012-08-07 13:10:00,25.25,25.36,25.25,25.35,97400.0,17.2566,17.3318,17.2566,17.325,97400.0
2012-08-07 13:20:00,25.34,25.36,25.33,25.34,84200.0,17.3181,17.3318,17.3113,17.3181,84200.0
2012-08-07 13:30:00,25.33,25.33,25.27,25.3,99000.0,17.3113,17.3113,17.2703,17.2908,99000.0
2012-08-07 13:40:00,25.31,25.36,25.29,25.33,89800.0,17.2976,17.3318,17.284,17.3113,89800.0
2012-08-07 13:50:00,25.33,25.38,25.3,25.38,112000.0,17.3113,17.3455,17.2908,17.3455,112000.0
2012-08-07 14:00:00,25.38,25.4,25.33,25.33,109200.0,17.3455,17.3591,17.3113,17.3113,109200.0
2012-08-07 14:10:00,25.32,25.34,25.27,25.28,115800.0,17.3045,17.3181,17.2703,17.2771,115800.0
2012-08-07 14:20:00,25.28,25.28,25.22,25.23,126200.0,17.2771,17.2771,17.2361,17.2429,126200.0
2012-08-07 14:30:00,25.23,25.27,25.22,25.25,170800.0,17.2429,17.2703,17.2361,17.2566,170800.0
2012-08-07 14:40:00,25.25,25.27,25.23,25.25,131200.0,17.2566,17.2703,17.2429,17.2566,131200.0
2012-08-07 14:50:00,25.25,25.28,25.23,25.25,84200.0,17.2566,17.2771,17.2429,17.2566,84200.0
2012-08-07 15:00:00,25.25,25.27,25.21,25.22,112800.0,17.2566,17.2703,17.2293,17.2361,112800.0
2012-08-07 15:10:00,25.23,25.25,25.15,25.21,269600.0,17.2429,17.2566,17.1883,17.2293,269600.0
2012-08-07 15:20:00,25.21,25.29,25.2,25.27,269200.0,17.2293,17.284,17.2224,17.2703,269200.0
2012-08-07 15:30:00,25.26,25.28,25.18,25.21,265400.0,17.2635,17.2771,17.2088,17.2293,265400.0
2012-08-07 15:40:00,25.2,25.25,25.18,25.22,537200.0,17.2224,17.2566,17.2088,17.2361,537200.0
2012-08-07 15:50:00,25.21,25.23,25.17,25.22,721800.0,17.2293,17.2429,17.2019,17.2361,721800.0
2012-08-08 09:30:00,24.98,25.0,24.76,24.83,273200.0,17.0721,17.0858,16.9217,16.9696,273200.0
2012-08-08 09:40:00,24.86,24.88,24.72,24.75,195400.0,16.9901,17.0037,16.8944,16.9149,195400.0
2012-08-08 09:50:00,24.75,24.77,24.73,24.74,149400.0,16.9149,16.9286,16.9012,16.9081,149400.0
2012-08-08 10:00:00,24.74,24.78,24.68,24.7,127600.0,16.9081,16.9354,16.8671,16.8807,127600.0
2012-08-08 10:10:00,24.7,24.78,24.69,24.75,149400.0,16.8807,16.9354,16.8739,16.9149,149400.0
2012-08-08 10:20:00,24.75,24.77,24.72,24.73,83000.0,16.9149,16.9286,16.8944,16.9012,83000.0
2012-08-08 10:30:00,24.73,24.81,24.73,24.79,129800.0,16.9012,16.9559,16.9012,16.9422,129800.0
2012-08-08 10:40:00,24.78,24.84,24.75,24.84,99200.0,16.9354,16.9764,16.9149,16.9764,99200.0
2012-08-08 10:50:00,24.85,24.86,24.81,24.83,104400.0,16.9832,16.9901,16.9559,16.9696,104400.0
2012-08-08 11:00:00,24.83,24.85,24.77,24.83,133000.0,16.9696,16.9832,16.9286,16.9696,133000.0
2012-08-08 11:10:00,24.83,24.84,24.78,24.79,147400.0,16.9696,16.9764,16.9354,16.9422,147400.0
2012-08-08 11:20:00,24.79,24.85,24.79,24.84,113800.0,16.9422,16.9832,16.9422,16.9764,113800.0
2012-08-08 11:30:00,24.85,24.87,24.82,24.83,69400.0,16.9832,16.9969,16.9627,16.9696,69400.0
2012-08-08 11:40:00,24.83,24.83,24.78,24.79,254200.0,16.9696,16.9696,16.9354,16.9422,254200.0
2012-08-08 11:50:00,24.79,24.81,24.77,24.78,85800.0,16.9422,16.9559,16.9286,16.9354,85800.0
2012-08-08 12:00:00,24.78,24.82,24.77,24.81,79200.0,16.9354,16.9627,16.9286,16.9559,79200.0
2012-08-08 12:10:00,24.81,24.82,24.78,24.78,98000.0,16.9559,16.9627,16.9354,16.9354,98000.0
2012-08-08 12:20:00,24.78,24.78,24.71,24.72,135400.0,16.9354,16.9354,16.8876,16.8944,135400.0
2012-08-08 12:30:00,24.72,24.72,24.67,24.71,160000.0,16.8944,16.8944,16.8602,16.8876,160000.0
2012-08-08 12:40:00,24.7,24.72,24.68,24.68,118200.0,16.8807,16.8944,16.8671,16.8671,118200.0
2012-08-08 12:50:00,24.68,24.71,24.62,24.65,146000.0,16.8671,16.8876,16.8261,16.8466,146000.0
2012-08-08 13:00:00,24.65,24.68,24.65,24.65,79000.0,16.8466,16.8671,16.8466,16.8466,79000.0
2012-08-08 13:10:00,24.65,24.66,24.58,24.6,111800.0,16.8466,16.8534,16.7987,16.8124,111800.0
2012-08-08 13:20:00,24.6,24.63,24.58,24.58,128600.0,16.8124,16.8329,16.7987,16.7987,128600.0
2012-08-08 13:30:00,24.58,24.59,24.54,24.54,180400.0,16.7987,16.8056,16.7714,16.7714,180400.0
2012-08-08 13:40:00,24.54,24.55,24.5,24.52,129400.0,16.7714,16.7782,16.744,16.7577,129400.0
2012-08-08 13:50:00,24.52,24.57,24.45,24.47,147400.0,16.7577,16.7919,16.7099,16.7235,147400.0
2012-08-08 14:00:00,24.47,24.48,24.39,24.41,121000.0,16.7235,16.7304,16.6689,16.6825,121000.0
2012-08-08 14:10:00,24.41,24.42,24.36,24.38,83000.0,16.6825,16.6894,16.6484,16.662,83000.0
2012-08-08 14:20:00,24.38,24.42,24.36,24.41,129800.0,16.662,16.6894,16.6484,16.6825,129800.0
2012-08-08 14:30:00,24.4,24.46,24.4,24.44,174800.0,16.6757,16.7167,16.6757,16.703,174800.0
2012-08-08 14:40:00,24.43,24.55,24.43,24.53,117800.0,16.6962,16.7782,16.6962,16.7645,117800.0
2012-08-08 14:50:00,24.53,24.57,24.5,24.56,131600.0,16.7645,16.7919,16.744,16.7851,131600.0
2012-08-08 15:00:00,24.56,24.69,24.56,24.68,134800.0,16.7851,16.8739,16.7851,16.8671,134800.0
2012-08-08 15:10:00,24.69,24.79,24.66,24.78,106600.0,16.8739,16.9422,16.8534,16.9354,106600.0
2012-08-08 15:20:00,24.79,24.81,24.75,24.78,145800.0,16.9422,16.9559,16.9149,16.9354,145800.0
2012-08-08 15:30:00,24.77,24.77,24.71,24.72,196600.0,16.9286,16.9286,16.8876,16.8944,196600.0
2012-08-08 15:40:00,24.72,24.73,24.67,24.72,204600.0,16.8944,16.9012,16.8602,16.8944,204600.0
2012-08-08 15:50:00,24.72,24.75,24.7,24.72,398400.0,16.8944,16.9149,16.8807,16.8944,398400.0
2012-08-09 09:30:00,24.75,24.75,24.54,24.61,142200.0,16.9149,16.9149,16.7714,16.8192,142200.0
2012-08-09 09:40:00,24.61,24.72,24.61,24.68,31400.0,16.8192,16.8944,16.8192,16.8671,31400.0
2012-08-09 09:50:00,24.68,24.71,24.66,24.67,43200.0,16.8671,16.8876,16.8534,16.8602,43200.0
2012-08-09 10:00:00,24.67,24.68,24.5,24.5,328200.0,16.8602,16.8671,16.744,16.744,328200.0
2012-08-09 10:10:00,24.52,24.59,24.52,24.58,143200.0,16.7577,16.8056,16.7577,16.7987,143200.0
2012-08-09 10:20:00,24.59,24.65,24.56,24.63,84000.0,16.8056,16.8466,16.7851,16.8329,84000.0
2012-08-09 10:30:00,24.63,24.7,24.63,24.66,75600.0,16.8329,16.8807,16.8329,16.8534,75600.0
2012-08-09 10:40:00,24.67,24.68,24.64,24.67,72400.0,16.8602,16.8671,16.8397,16.8602,72400.0
2012-08-09 10:50:00,24.68,24.7,24.64,24.67,67400.0,16.8671,16.8807,16.8397,16.8602,67400.0
2012-08-09 11:00:00,24.66,24.67,24.6,24.65,363000.0,16.8534,16.8602,16.8124,16.8466,363000.0
2012-08-09 11:10:00,24.66,24.67,24.63,24.64,50400.0,16.8534,16.8602,16.8329,16.8397,50400.0
2012-08-09 11:20:00,24.63,24.65,24.57,24.58,71400.0,16.8329,16.8466,16.7919,16.7987,71400.0
2012-08-09 11:30:00,24.58,24.59,24.56,24.58,39000.0,16.7987,16.8056,16.7851,16.7987,39000.0
2012-08-09 11:40:00,24.58,24.58,24.52,24.52,48000.0,16.7987,16.7987,16.7577,16.7577,48000.0
2012-08-09 11:50:00,24.52,24.52,24.44,24.46,64600.0,16.7577,16.7577,16.703,16.7167,64600.0
2012-08-09 12:00:00,24.46,24.46,24.42,24.46,63200.0,16.7167,16.7167,16.6894,16.7167,63200.0
2012-08-09 12:10:00,24.45,24.46,24.42,24.45,142400.0,16.7099,16.7167,16.6894,16.7099,142400.0
2012-08-09 12:20:00,24.45,24.45,24.37,24.38,140000.0,16.7099,16.7099,16.6552,16.662,140000.0
2012-08-09 12:30:00,24.38,24.43,24.36,24.42,125400.0,16.662,16.6962,16.6484,16.6894,125400.0
2012-08-09 12:40:00,24.42,24.49,24.42,24.47,148400.0,16.6894,16.7372,16.6894,16.7235,148400.0
2012-08-09 12:50:00,24.47,24.51,24.46,24.5,139600.0,16.7235,16.7509,16.7167,16.744,139600.0
2012-08-09 13:00:00,24.5,24.52,24.46,24.51,122600.0,16.744,16.7577,16.7167,16.7509,122600.0
2012-08-09 13:10:00,24.52,24.53,24.49,24.53,81600.0,16.7577,16.7645,16.7372,16.7645,81600.0
2012-08-09 13:20:00,24.53,24.6,24.51,24.6,58000.0,16.7645,16.8124,16.7509,16.8124,58000.0
2012-08-09 13:30:00,24.6,24.6,24.54,24.58,72000.0,16.8124,16.8124,16.7714,16.7987,72000.0
2012-08-09 13:40:00,24.58,24.62,24.58,24.6,123800.0,16.7987,16.8261,16.7987,16.8124,123800.0
2012-08-09 13:50:00,24.6,24.67,24.59,24.6,183400.0,16.8124,16.8602,16.8056,16.8124,183400.0
2012-08-09 14:00:00,24.6,24.64,24.59,24.61,121800.0,16.8124,16.8397,16.8056,16.8192,121800.0
2012-08-09 14:10:00,24.61,24.64,24.6,24.64,56000.0,16.8192,16.8397,16.8124,16.8397,56000.0
2012-08-09 14:20:00,24.64,24.65,24.58,24.61,56400.0,16.8397,16.8466,16.7987,16.8192,56400.0
2012-08-09 14:30:00,24.61,24.66,24.6,24.61,64600.0,16.8192,16.8534,16.8124,16.8192,64600.0
2012-08-09 14:40:00,24.61,24.61,24.56,24.58,58200.0,16.8192,16.8192,16.7851,16.7987,58200.0
2012-08-09 14:50:00,24.58,24.61,24.57,24.59,54600.0,16.7987,16.8192,16.7919,16.8056,54600.0
2012-08-09 15:00:00,24.58,24.63,24.57,24.61,62400.0,16.7987,16.8329,16.7919,16.8192,62400.0
2012-08-09 15:10:00,24.61,24.63,24.56,24.57,106200.0,16.8192,16.8329,16.7851,16.7919,106200.0
2012-08-09 15:20:00,24.57,24.57,24.47,24.47,164000.0,16.7919,16.7919,16.7235,16.7235,164000.0
2012-08-09 15:30:00,24.48,24.48,24.43,24.48,297600.0,16.7304,16.7304,16.6962,16.7304,297600.0
2012-08-09 15:40:00,24.48,24.48,24.4,24.4,329000.0,16.7304,16.7304,16.6757,16.6757,329000.0
2012-08-09 15:50:00,24.41,24.43,24.37,24.41,779400.0,16.6825,16.6962,16.6552,16.6825,779400.0
2012-08-10 09:30:00,24.16,24.19,23.98,24.09,441600.0,16.5117,16.5322,16.3887,16.4638,441600.0
2012-08-10 09:40:00,24.1,24.13,24.05,24.09,161600.0,16.4707,16.4912,16.4365,16.4638,161600.0
2012-08-10 09:50:00,24.09,24.18,24.06,24.18,103000.0,16.4638,16.5253,16.4433,16.5253,103000.0
2012-08-10 10:00:00,24.18,24.27,24.14,24.25,222600.0,16.5253,16.5869,16.498,16.5732,222600.0
2012-08-10 10:10:00,24.25,24.4,24.23,24.38,221000.0,16.5732,16.6757,16.5595,16.662,221000.0
2012-08-10 10:20:00,24.38,24.5,24.38,24.5,63800.0,16.662,16.744,16.662,16.744,63800.0
2012-08-10 10:30:00,24.5,24.55,24.5,24.53,79800.0,16.744,16.7782,16.744,16.7645,79800.0
2012-08-10 10:40:00,24.53,24.55,24.45,24.5,492000.0,16.7645,16.7782,16.7099,16.744,492000.0
2012-08-10 10:50:00,24.5,24.51,24.46,24.51,70200.0,16.744,16.7509,16.7167,16.7509,70200.0
2012-08-10 11:00:00,24.52,24.54,24.45,24.47,89800.0,16.7577,16.7714,16.7099,16.7235,89800.0
2012-08-10 11:10:00,24.47,24.5,24.47,24.48,105000.0,16.7235,16.744,16.7235,16.7304,105000.0
2012-08-10 11:20:00,24.48,24.52,24.48,24.5,103600.0,16.7304,16.7577,16.7304,16.744,103600.0
2012-08-10 11:30:00,24.51,24.51,24.44,24.49,85400.0,16.7509,16.7509,16.703,16.7372,85400.0
2012-08-10 11:40:00,24.5,24.5,24.41,24.42,76200.0,16.744,16.744,16.6825,16.6894,76200.0
2012-08-10 11:50:00,24.42,24.46,24.41,24.45,97000.0,16.6894,16.7167,16.6825,16.7099,97000.0
2012-08-10 12:00:00,24.44,24.48,24.43,24.43,97200.0,16.703,16.7304,16.6962,16.6962,97200.0
2012-08-10 12:10:00,24.44,24.44,24.39,24.39,50800.0,16.703,16.703,16.6689,16.6689,50800.0
2012-08-10 12:20:00,24.39,24.46,24.39,24.46,93000.0,16.6689,16.7167,16.6689,16.7167,93000.0
2012-08-10 12:30:00,24.47,24.5,24.45,24.49,86800.0,16.7235,16.744,16.7099,16.7372,86800.0
2012-08-10 12:40:00,24.49,24.51,24.47,24.49,71200.0,16.7372,16.7509,16.7235,16.7372,71200.0
2012-08-10 12:50:00,24.49,24.51,24.48,24.49,68000.0,16.7372,16.7509,16.7304,16.7372,68000.0
2012-08-10 13:00:00,24.48,24.49,24.46,24.47,75200.0,16.7304,16.7372,16.7167,16.7235,75200.0
2012-08-10 13:10:00,24.48,24.5,24.45,24.46,87600.0,16.7304,16.744,16.7099,16.7167,87600.0
2012-08-10 13:20:00,24.46,24.49,24.45,24.47,179800.0,16.7167,16.7372,16.7099,16.7235,179800.0
2012-08-10 13:30:00,24.47,24.49,24.45,24.47,86200.0,16.7235,16.7372,16.7099,16.7235,86200.0
2012-08-10 13:40:00,24.47,24.5,24.46,24.49,103800.0,16.7235,16.744,16.7167,16.7372,103800.0
2012-08-10 13:50:00,24.49,24.5,24.46,24.49,82400.0,16.7372,16.744,16.7167,16.7372,82400.0
2012-08-10 14:00:00,24.49,24.5,24.46,24.49,70000.0,16.7372,16.744,16.7167,16.7372,70000.0
2012-08-10 14:10:00,24.49,24.57,24.49,24.56,142600.0,16.7372,16.7919,16.7372,16.7851,142600.0
2012-08-10 14:20:00,24.55,24.64,24.55,24.64,122200.0,16.7782,16.8397,16.7782,16.8397,122200.0
2012-08-10 14:30:00,24.63,24.66,24.61,24.63,117600.0,16.8329,16.8534,16.8192,16.8329,117600.0
2012-08-10 14:40:00,24.63,24.66,24.63,24.66,168400.0,16.8329,16.8534,16.8329,16.8534,168400.0
2012-08-10 14:50:00,24.66,24.71,24.65,24.66,144200.0,16.8534,16.8876,16.8466,16.8534,144200.0
2012-08-10 15:00:00,24.66,24.67,24.6,24.6,85400.0,16.8534,16.8602,16.8124,16.8124,85400.0
2012-08-10 15:10:00,24.6,24.69,24.6,24.68,128600.0,16.8124,16.8739,16.8124,16.8671,128600.0
2012-08-10 15:20:00,24.68,24.72,24.68,24.72,120600.0,16.8671,16.8944,16.8671,16.8944,120600.0
2012-08-10 15:30:00,24.71,24.73,24.68,24.72,126800.0,16.8876,16.9012,16.8671,16.8944,126800.0
2012-08-10 15:40:00,24.72,24.79,24.72,24.78,254400.0,16.8944,16.9422,16.8944,16.9354,254400.0
2012-08-10 15:50:00,24.78,24.81,24.76,24.78,459400.0,16.9354,16.9559,16.9217,16.9354,459400.0
2012-08-13 09:30:00,24.78,24.9,24.78,24.85,173000.0,16.9354,17.0174,16.9354,16.9832,173000.0
2012-08-13 09:40:00,24.84,24.86,24.8,24.8,61200.0,16.9764,16.9901,16.9491,16.9491,61200.0
2012-08-13 09:50:00,24.79,24.83,24.68,24.68,82400.0,16.9422,16.9696,16.8671,16.8671,82400.0
2012-08-13 10:00:00,24.68,24.75,24.65,24.69,74800.0,16.8671,16.9149,16.8466,16.8739,74800.0
2012-08-13 10:10:00,24.69,24.7,24.65,24.65,115800.0,16.8739,16.8807,16.8466,16.8466,115800.0
2012-08-13 10:20:00,24.65,24.66,24.49,24.52,197400.0,16.8466,16.8534,16.7372,16.7577,197400.0
2012-08-13 10:30:00,24.51,24.59,24.47,24.58,60400.0,16.7509,16.8056,16.7235,16.7987,60400.0
2012-08-13 10:40:00,24.58,24.63,24.56,24.58,86000.0,16.7987,16.8329,16.7851,16.7987,86000.0
2012-08-13 10:50:00,24.59,24.6,24.53,24.59,44400.0,16.8056,16.8124,16.7645,16.8056,44400.0
2012-08-13 11:00:00,24.59,24.64,24.57,24.61,94600.0,16.8056,16.8397,16.7919,16.8192,94600.0
2012-08-13 11:10:00,24.61,24.61,24.54,24.56,88600.0,16.8192,16.8192,16.7714,16.7851,88600.0
2012-08-13 11:20:00,24.56,24.58,24.54,24.55,49000.0,16.7851,16.7987,16.7714,16.7782,49000.0
2012-08-13 11:30:00,24.56,24.6,24.54,24.58,110600.0,16.7851,16.8124,16.7714,16.7987,110600.0
2012-08-13 11:40:00,24.58,24.6,24.57,24.6,50600.0,16.7987,16.8124,16.7919,16.8124,50600.0
2012-08-13 11:50:00,24.6,24.63,24.57,24.61,178000.0,16.8124,16.8329,16.7919,16.8192,178000.0
2012-08-13 12:00:00,24.61,24.61,24.56,24.57,190000.0,16.8192,16.8192,16.7851,16.7919,190000.0
2012-08-13 12:10:00,24.56,24.59,24.5,24.51,300600.0,16.7851,16.8056,16.744,16.7509,300600.0
2012-08-13 12:20:00,24.52,24.57,24.52,24.54,49200.0,16.7577,16.7919,16.7577,16.7714,49200.0
2012-08-13 12:30:00,24.53,24.55,24.5,24.52,80800.0,16.7645,16.7782,16.744,16.7577,80800.0
2012-08-13 12:40:00,24.52,24.54,24.5,24.52,33200.0,16.7577,16.7714,16.744,16.7577,33200.0
2012-08-13 12:50:00,24.52,24.53,24.49,24.53,62200.0,16.7577,16.7645,16.7372,16.7645,62200.0
2012-08-13 13:00:00,24.53,24.53,24.46,24.48,70200.0,16.7645,16.7645,16.7167,16.7304,70200.0
2012-08-13 13:10:00,24.48,24.49,24.45,24.47,83800.0,16.7304,16.7372,16.7099,16.7235,83800.0
2012-08-13 13:20:00,24.46,24.49,24.45,24.46,63800.0,16.7167,16.7372,16.7099,16.7167,63800.0
2012-08-13 13:30:00,24.46,24.46,24.41,24.43,82400.0,16.7167,16.7167,16.6825,16.6962,82400.0
2012-08-13 13:40:00,24.43,24.5,24.42,24.5,130800.0,16.6962,16.744,16.6894,16.744,130800.0
2012-08-13 13:50:00,24.5,24.52,24.45,24.48,95400.0,16.744,16.7577,16.7099,16.7304,95400.0
2012-08-13 14:00:00,24.47,24.5,24.46,24.5,58400.0,16.7235,16.744,16.7167,16.744,58400.0
2012-08-13 14:10:00,24.5,24.52,24.49,24.52,64000.0,16.744,16.7577,16.7372,16.7577,64000.0
2012-08-13 14:20:00,24.52,24.53,24.49,24.49,126200.0,16.7577,16.7645,16.7372,16.7372,126200.0
2012-08-13 14:30:00,24.49,24.53,24.49,24.52,229600.0,16.7372,16.7645,16.7372,16.7577,229600.0
2012-08-13 14:40:00,24.52,24.52,24.49,24.52,219400.0,16.7577,16.7577,16.7372,16.7577,219400.0
2012-08-13 14:50:00,24.51,24.66,24.51,24.65,122800.0,16.7509,16.8534,16.7509,16.8466,122800.0
2012-08-13 15:00:00,24.65,24.73,24.64,24.71,130800.0,16.8466,16.9012,16.8397,16.8876,130800.0
2012-08-13 15:10:00,24.71,24.79,24.71,24.73,94800.0,16.8876,16.9422,16.8876,16.9012,94800.0
2012-08-13 15:20:00,24.73,24.77,24.72,24.75,77800.0,16.9012,16.9286,16.8944,16.9149,77800.0
2012-08-13 15:30:00,24.75,24.77,24.71,24.75,145000.0,16.9149,16.9286,16.8876,16.9149,145000.0
2012-08-13 15:40:00,24.75,24.8,24.73,24.79,217800.0,16.9149,16.9491,16.9012,16.9422,217800.0
2012-08-13 15:50:00,24.78,24.79,24.73,24.78,297600.0,16.9354,16.9422,16.9012,16.9354,297600.0
2012-08-14 09:30:00,24.8,24.8,24.63,24.74,101200.0,17.0698,17.0698,16.9528,17.0285,101200.0
2012-08-14 09:40:00,24.73,24.73,24.62,24.64,72400.0,17.0216,17.0216,16.9459,16.9597,72400.0
2012-08-14 09:50:00,24.65,24.65,24.49,24.49,179600.0,16.9666,16.9666,16.8564,16.8564,179600.0
2012-08-14 10:00:00,24.5,24.51,24.41,24.43,137200.0,16.8633,16.8702,16.8014,16.8151,137200.0
2012-08-14 10:10:00,24.43,24.53,24.43,24.48,72800.0,16.8151,16.884,16.8151,16.8496,72800.0
2012-08-14 10:20:00,24.48,24.49,24.39,24.41,66400.0,16.8496,16.8564,16.7876,16.8014,66400.0
2012-08-14 10:30:00,24.41,24.46,24.36,24.4,127200.0,16.8014,16.8358,16.767,16.7945,127200.0
2012-08-14 10:40:00,24.4,24.43,24.38,24.4,97600.0,16.7945,16.8151,16.7807,16.7945,97600.0
2012-08-14 10:50:00,24.4,24.48,24.4,24.48,66200.0,16.7945,16.8496,16.7945,16.8496,66200.0
2012-08-14 11:00:00,24.48,24.48,24.43,24.43,80200.0,16.8496,16.8496,16.8151,16.8151,80200.0
2012-08-14 11:10:00,24.43,24.49,24.42,24.46,124000.0,16.8151,16.8564,16.8083,16.8358,124000.0
2012-08-14 11:20:00,24.46,24.5,24.44,24.5,41000.0,16.8358,16.8633,16.822,16.8633,41000.0
2012-08-14 11:30:00,24.5,24.56,24.5,24.54,52800.0,16.8633,16.9046,16.8633,16.8909,52800.0
2012-08-14 11:40:00,24.54,24.59,24.53,24.57,82400.0,16.8909,16.9253,16.884,16.9115,82400.0
2012-08-14 11:50:00,24.57,24.58,24.54,24.56,72200.0,16.9115,16.9184,16.8909,16.9046,72200.0
2012-08-14 12:00:00,24.56,24.61,24.55,24.6,59200.0,16.9046,16.939,16.8977,16.9322,59200.0
2012-08-14 12:10:00,24.6,24.6,24.56,24.57,26600.0,16.9322,16.9322,16.9046,16.9115,26600.0
2012-08-14 12:20:00,24.56,24.62,24.56,24.62,50200.0,16.9046,16.9459,16.9046,16.9459,50200.0
2012-08-14 12:30:00,24.62,24.63,24.59,24.59,38600.0,16.9459,16.9528,16.9253,16.9253,38600.0
2012-08-14 12:40:00,24.59,24.61,24.56,24.6,82000.0,16.9253,16.939,16.9046,16.9322,82000.0
2012-08-14 12:50:00,24.6,24.61,24.6,24.6,31400.0,16.9322,16.939,16.9322,16.9322,31400.0
2012-08-14 13:00:00,24.6,24.63,24.59,24.61,30200.0,16.9322,16.9528,16.9253,16.939,30200.0
2012-08-14 13:10:00,24.61,24.64,24.6,24.62,29200.0,16.939,16.9597,16.9322,16.9459,29200.0
2012-08-14 13:20:00,24.63,24.64,24.59,24.59,137000.0,16.9528,16.9597,16.9253,16.9253,137000.0
2012-08-14 13:30:00,24.59,24.61,24.56,24.57,60400.0,16.9253,16.939,16.9046,16.9115,60400.0
2012-08-14 13:40:00,24.57,24.59,24.54,24.58,52200.0,16.9115,16.9253,16.8909,16.9184,52200.0
2012-08-14 13:50:00,24.58,24.61,24.57,24.61,58000.0,16.9184,16.939,16.9115,16.939,58000.0
2012-08-14 14:00:00,24.61,24.61,24.58,24.6,207600.0,16.939,16.939,16.9184,16.9322,207600.0
2012-08-14 14:10:00,24.6,24.62,24.56,24.56,55000.0,16.9322,16.9459,16.9046,16.9046,55000.0
2012-08-14 14:20:00,24.57,24.58,24.55,24.56,46000.0,16.9115,16.9184,16.8977,16.9046,46000.0
2012-08-14 14:30:00,24.57,24.61,24.56,24.6,65000.0,16.9115,16.939,16.9046,16.9322,65000.0
2012-08-14 14:40:00,24.6,24.67,24.59,24.63,102400.0,16.9322,16.9803,16.9253,16.9528,102400.0
2012-08-14 14:50:00,24.63,24.7,24.63,24.67,82600.0,16.9528,17.001,16.9528,16.9803,82600.0
2012-08-14 15:00:00,24.67,24.68,24.58,24.59,91600.0,16.9803,16.9872,16.9184,16.9253,91600.0
2012-08-14 15:10:00,24.59,24.6,24.55,24.57,74000.0,16.9253,16.9322,16.8977,16.9115,74000.0
2012-08-14 15:20:00,24.57,24.6,24.56,24.57,130400.0,16.9115,16.9322,16.9046,16.9115,130400.0
2012-08-14 15:30:00,24.56,24.58,24.53,24.56,162000.0,16.9046,16.9184,16.884,16.9046,162000.0
2012-08-14 15:40:00,24.56,24.56,24.49,24.52,184200.0,16.9046,16.9046,16.8564,16.8771,184200.0
2012-08-14 15:50:00,24.52,24.57,24.45,24.56,578200.0,16.8771,16.9115,16.8289,16.9046,578200.0
2012-08-15 09:30:00,24.58,24.66,24.53,24.61,116200.0,16.9184,16.9735,16.884,16.939,116200.0
2012-08-15 09:40:00,24.59,24.61,24.57,24.6,57000.0,16.9253,16.939,16.9115,16.9322,57000.0
2012-08-15 09:50:00,24.61,24.62,24.5,24.53,71400.0,16.939,16.9459,16.8633,16.884,71400.0
2012-08-15 10:00:00,24.53,24.57,24.48,24.48,140200.0,16.884,16.9115,16.8496,16.8496,140200.0
2012-08-15 10:10:00,24.47,24.48,24.36,24.38,101600.0,16.8427,16.8496,16.767,16.7807,101600.0
2012-08-15 10:20:00,24.39,24.48,24.33,24.46,132200.0,16.7876,16.8496,16.7463,16.8358,132200.0
2012-08-15 10:30:00,24.47,24.5,24.44,24.45,87800.0,16.8427,16.8633,16.822,16.8289,87800.0
2012-08-15 10:40:00,24.45,24.47,24.4,24.41,138600.0,16.8289,16.8427,16.7945,16.8014,138600.0
2012-08-15 10:50:00,24.41,24.5,24.39,24.5,245800.0,16.8014,16.8633,16.7876,16.8633,245800.0
2012-08-15 11:00:00,24.5,24.58,24.5,24.55,84400.0,16.8633,16.9184,16.8633,16.8977,84400.0
2012-08-15 11:10:00,24.55,24.58,24.54,24.58,69800.0,16.8977,16.9184,16.8909,16.9184,69800.0
2012-08-15 11:20:00,24.58,24.64,24.58,24.63,163000.0,16.9184,16.9597,16.9184,16.9528,163000.0
2012-08-15 11:30:00,24.63,24.64,24.6,24.61,116400.0,16.9528,16.9597,16.9322,16.939,116400.0
2012-08-15 11:40:00,24.61,24.67,24.61,24.66,75800.0,16.939,16.9803,16.939,16.9735,75800.0
2012-08-15 11:50:00,24.65,24.73,24.65,24.72,150000.0,16.9666,17.0216,16.9666,17.0148,150000.0
2012-08-15 12:00:00,24.72,24.73,24.67,24.69,49200.0,17.0148,17.0216,16.9803,16.9941,49200.0
2012-08-15 12:10:00,24.68,24.68,24.66,24.66,36400.0,16.9872,16.9872,16.9735,16.9735,36400.0
2012-08-15 12:20:00,24.66,24.69,24.66,24.69,65400.0,16.9735,16.9941,16.9735,16.9941,65400.0
2012-08-15 12:30:00,24.69,24.73,24.68,24.71,307800.0,16.9941,17.0216,16.9872,17.0079,307800.0
2012-08-15 12:40:00,24.72,24.73,24.68,24.7,130400.0,17.0148,17.0216,16.9872,17.001,130400.0
2012-08-15 12:50:00,24.71,24.71,24.67,24.67,80600.0,17.0079,17.0079,16.9803,16.9803,80600.0
2012-08-15 13:00:00,24.68,24.69,24.65,24.68,58600.0,16.9872,16.9941,16.9666,16.9872,58600.0
2012-08-15 13:10:00,24.68,24.7,24.68,24.68,81600.0,16.9872,17.001,16.9872,16.9872,81600.0
2012-08-15 13:20:00,24.68,24.7,24.68,24.7,53000.0,16.9872,17.001,16.9872,17.001,53000.0
2012-08-15 13:30:00,24.7,24.74,24.7,24.72,146600.0,17.001,17.0285,17.001,17.0148,146600.0
2012-08-15 13:40:00,24.72,24.74,24.71,24.73,121600.0,17.0148,17.0285,17.0079,17.0216,121600.0
2012-08-15 13:50:00,24.74,24.74,24.71,24.71,28400.0,17.0285,17.0285,17.0079,17.0079,28400.0
2012-08-15 14:00:00,24.71,24.74,24.71,24.71,64600.0,17.0079,17.0285,17.0079,17.0079,64600.0
2012-08-15 14:10:00,24.7,24.74,24.7,24.71,47600.0,17.001,17.0285,17.001,17.0079,47600.0
2012-08-15 14:20:00,24.71,24.75,24.7,24.75,52600.0,17.0079,17.0354,17.001,17.0354,52600.0
2012-08-15 14:30:00,24.75,24.8,24.74,24.79,101600.0,17.0354,17.0698,17.0285,17.0629,101600.0
2012-08-15 14:40:00,24.8,24.86,24.79,24.86,161000.0,17.0698,17.1111,17.0629,17.1111,161000.0
2012-08-15 14:50:00,24.86,24.89,24.83,24.86,126200.0,17.1111,17.1318,17.0905,17.1111,126200.0
2012-08-15 15:00:00,24.86,24.87,24.82,24.83,80400.0,17.1111,17.118,17.0836,17.0905,80400.0
2012-08-15 15:10:00,24.83,24.85,24.82,24.83,80000.0,17.0905,17.1042,17.0836,17.0905,80000.0
2012-08-15 15:20:00,24.83,24.92,24.83,24.89,241800.0,17.0905,17.1524,17.0905,17.1318,241800.0
2012-08-15 15:30:00,24.89,24.9,24.81,24.81,208800.0,17.1318,17.1386,17.0767,17.0767,208800.0
2012-08-15 15:40:00,24.81,24.85,24.81,24.81,193600.0,17.0767,17.1042,17.0767,17.0767,193600.0
2012-08-15 15:50:00,24.81,24.86,24.81,24.86,459200.0,17.0767,17.1111,17.0767,17.1111,459200.0
2012-08-16 09:30:00,24.83,24.91,24.72,24.73,77600.0,17.0905,17.1455,17.0148,17.0216,77600.0
2012-08-16 09:40:00,24.73,24.75,24.67,24.74,106200.0,17.0216,17.0354,16.9803,17.0285,106200.0
2012-08-16 09:50:00,24.73,24.74,24.66,24.67,237400.0,17.0216,17.0285,16.9735,16.9803,237400.0
2012-08-16 10:00:00,24.67,24.68,24.6,24.61,156000.0,16.9803,16.9872,16.9322,16.939,156000.0
2012-08-16 10:10:00,24.61,24.67,24.61,24.66,156200.0,16.939,16.9803,16.939,16.9735,156200.0
2012-08-16 10:20:00,24.66,24.67,24.62,24.63,131400.0,16.9735,16.9803,16.9459,16.9528,131400.0
2012-08-16 10:30:00,24.63,24.71,24.63,24.69,270400.0,16.9528,17.0079,16.9528,16.9941,270400.0
2012-08-16 10:40:00,24.69,24.83,24.68,24.81,93400.0,16.9941,17.0905,16.9872,17.0767,93400.0
2012-08-16 10:50:00,24.82,24.82,24.77,24.82,67800.0,17.0836,17.0836,17.0492,17.0836,67800.0
2012-08-16 11:00:00,24.82,24.89,24.79,24.88,65200.0,17.0836,17.1318,17.0629,17.1249,65200.0
2012-08-16 11:10:00,24.89,24.96,24.88,24.93,84600.0,17.1318,17.1799,17.1249,17.1593,84600.0
2012-08-16 11:20:00,24.93,24.98,24.92,24.98,91200.0,17.1593,17.1937,17.1524,17.1937,91200.0
2012-08-16 11:30:00,24.98,25.02,24.93,24.93,234000.0,17.1937,17.2212,17.1593,17.1593,234000.0
2012-08-16 11:40:00,24.93,24.93,24.84,24.85,142600.0,17.1593,17.1593,17.0974,17.1042,142600.0
2012-08-16 11:50:00,24.85,24.87,24.79,24.83,95800.0,17.1042,17.118,17.0629,17.0905,95800.0
2012-08-16 12:00:00,24.83,24.84,24.8,24.81,53400.0,17.0905,17.0974,17.0698,17.0767,53400.0
2012-08-16 12:10:00,24.81,24.83,24.78,24.81,175800.0,17.0767,17.0905,17.0561,17.0767,175800.0
2012-08-16 12:20:00,24.82,24.84,24.79,24.83,106400.0,17.0836,17.0974,17.0629,17.0905,106400.0
2012-08-16 12:30:00,24.82,24.83,24.75,24.77,84200.0,17.0836,17.0905,17.0354,17.0492,84200.0
2012-08-16 12:40:00,24.76,24.79,24.76,24.77,38800.0,17.0423,17.0629,17.0423,17.0492,38800.0
2012-08-16 12:50:00,24.77,24.78,24.75,24.75,54000.0,17.0492,17.0561,17.0354,17.0354,54000.0
2012-08-16 13:00:00,24.76,24.78,24.75,24.77,71800.0,17.0423,17.0561,17.0354,17.0492,71800.0
2012-08-16 13:10:00,24.77,24.77,24.73,24.74,128800.0,17.0492,17.0492,17.0216,17.0285,128800.0
2012-08-16 13:20:00,24.74,24.75,24.72,24.74,92600.0,17.0285,17.0354,17.0148,17.0285,92600.0
2012-08-16 13:30:00,24.74,24.76,24.73,24.75,104200.0,17.0285,17.0423,17.0216,17.0354,104200.0
2012-08-16 13:40:00,24.75,24.81,24.73,24.8,68800.0,17.0354,17.0767,17.0216,17.0698,68800.0
2012-08-16 13:50:00,24.8,24.81,24.79,24.81,141800.0,17.0698,17.0767,17.0629,17.0767,141800.0
2012-08-16 14:00:00,24.81,24.83,24.8,24.82,111400.0,17.0767,17.0905,17.0698,17.0836,111400.0
2012-08-16 14:10:00,24.82,24.82,24.78,24.81,84200.0,17.0836,17.0836,17.0561,17.0767,84200.0
2012-08-16 14:20:00,24.81,24.84,24.81,24.84,112000.0,17.0767,17.0974,17.0767,17.0974,112000.0
2012-08-16 14:30:00,24.83,24.88,24.83,24.88,90800.0,17.0905,17.1249,17.0905,17.1249,90800.0
2012-08-16 14:40:00,24.88,24.88,24.83,24.83,94600.0,17.1249,17.1249,17.0905,17.0905,94600.0
2012-08-16 14:50:00,24.83,24.83,24.8,24.81,44000.0,17.0905,17.0905,17.0698,17.0767,44000.0
2012-08-16 15:00:00,24.81,24.83,24.79,24.83,110600.0,17.0767,17.0905,17.0629,17.0905,110600.0
2012-08-16 15:10:00,24.83,24.83,24.81,24.82,135600.0,17.0905,17.0905,17.0767,17.0836,135600.0
2012-08-16 15:20:00,24.82,24.83,24.81,24.82,143600.0,17.0836,17.0905,17.0767,17.0836,143600.0
2012-08-16 15:30:00,24.82,24.83,24.81,24.82,176800.0,17.0836,17.0905,17.0767,17.0836,176800.0
2012-08-16 15:40:00,24.82,24.86,24.81,24.85,479400.0,17.0836,17.1111,17.0767,17.1042,479400.0
2012-08-16 15:50:00,24.84,24.88,24.83,24.86,1006400.0,17.0974,17.1249,17.0905,17.1111,1006400.0
2012-08-17 09:30:00,24.88,25.05,24.83,25.04,498600.0,17.1249,17.2419,17.0905,17.235,498600.0
2012-08-17 09:40:00,25.04,25.08,24.91,24.99,115400.0,17.235,17.2625,17.1455,17.2006,115400.0
2012-08-17 09:50:00,24.99,25.02,24.95,24.98,174400.0,17.2006,17.2212,17.1731,17.1937,174400.0
2012-08-17 10:00:00,24.98,24.99,24.93,24.97,207800.0,17.1937,17.2006,17.1593,17.1868,207800.0
2012-08-17 10:10:00,24.97,25.0,24.94,25.0,117600.0,17.1868,17.2075,17.1662,17.2075,117600.0
2012-08-17 10:20:00,25.0,25.01,24.96,24.97,250400.0,17.2075,17.2144,17.1799,17.1868,250400.0
2012-08-17 10:30:00,24.97,24.97,24.85,24.89,210800.0,17.1868,17.1868,17.1042,17.1318,210800.0
2012-08-17 10:40:00,24.88,24.9,24.8,24.81,136600.0,17.1249,17.1386,17.0698,17.0767,136600.0
2012-08-17 10:50:00,24.8,24.81,24.77,24.77,83200.0,17.0698,17.0767,17.0492,17.0492,83200.0
2012-08-17 11:00:00,24.77,24.84,24.77,24.8,166000.0,17.0492,17.0974,17.0492,17.0698,166000.0
2012-08-17 11:10:00,24.8,24.81,24.77,24.77,147200.0,17.0698,17.0767,17.0492,17.0492,147200.0
2012-08-17 11:20:00,24.77,24.78,24.75,24.75,68600.0,17.0492,17.0561,17.0354,17.0354,68600.0
2012-08-17 11:30:00,24.75,24.78,24.74,24.74,222800.0,17.0354,17.0561,17.0285,17.0285,222800.0
2012-08-17 11:40:00,24.74,24.78,24.73,24.74,68200.0,17.0285,17.0561,17.0216,17.0285,68200.0
2012-08-17 11:50:00,24.74,24.74,24.66,24.66,142600.0,17.0285,17.0285,16.9735,16.9735,142600.0
2012-08-17 12:00:00,24.66,24.67,24.6,24.63,113800.0,16.9735,16.9803,16.9322,16.9528,113800.0
2012-08-17 12:10:00,24.63,24.67,24.63,24.67,158400.0,16.9528,16.9803,16.9528,16.9803,158400.0
2012-08-17 12:20:00,24.67,24.77,24.67,24.7,102400.0,16.9803,17.0492,16.9803,17.001,102400.0
2012-08-17 12:30:00,24.69,24.75,24.68,24.73,135800.0,16.9941,17.0354,16.9872,17.0216,135800.0
2012-08-17 12:40:00,24.73,24.74,24.68,24.7,142600.0,17.0216,17.0285,16.9872,17.001,142600.0
2012-08-17 12:50:00,24.71,24.72,24.68,24.72,166400.0,17.0079,17.0148,16.9872,17.0148,166400.0
2012-08-17 13:00:00,24.72,24.74,24.72,24.74,77400.0,17.0148,17.0285,17.0148,17.0285,77400.0
2012-08-17 13:10:00,24.74,24.75,24.72,24.72,93200.0,17.0285,17.0354,17.0148,17.0148,93200.0
2012-08-17 13:20:00,24.72,24.73,24.69,24.7,53400.0,17.0148,17.0216,16.9941,17.001,53400.0
2012-08-17 13:30:00,24.7,24.72,24.68,24.7,92400.0,17.001,17.0148,16.9872,17.001,92400.0
2012-08-17 13:40:00,24.7,24.71,24.66,24.66,120600.0,17.001,17.0079,16.9735,16.9735,120600.0
2012-08-17 13:50:00,24.67,24.76,24.63,24.75,140000.0,16.9803,17.0423,16.9528,17.0354,140000.0
2012-08-17 14:00:00,24.75,24.86,24.75,24.83,75000.0,17.0354,17.1111,17.0354,17.0905,75000.0
2012-08-17 14:10:00,24.83,24.83,24.8,24.83,39600.0,17.0905,17.0905,17.0698,17.0905,39600.0
2012-08-17 14:20:00,24.83,24.84,24.8,24.81,71000.0,17.0905,17.0974,17.0698,17.0767,71000.0
2012-08-17 14:30:00,24.81,24.82,24.81,24.81,17200.0,17.0767,17.0836,17.0767,17.0767,17200.0
2012-08-17 14:40:00,24.82,24.83,24.81,24.82,70000.0,17.0836,17.0905,17.0767,17.0836,70000.0
2012-08-17 14:50:00,24.82,24.82,24.79,24.79,46800.0,17.0836,17.0836,17.0629,17.0629,46800.0
2012-08-17 15:00:00,24.79,24.8,24.77,24.78,59400.0,17.0629,17.0698,17.0492,17.0561,59400.0
2012-08-17 15:10:00,24.77,24.78,24.75,24.75,86600.0,17.0492,17.0561,17.0354,17.0354,86600.0
2012-08-17 15:20:00,24.76,24.79,24.66,24.66,126400.0,17.0423,17.0629,16.9735,16.9735,126400.0
2012-08-17 15:30:00,24.66,24.66,24.56,24.57,348000.0,16.9735,16.9735,16.9046,16.9115,348000.0
2012-08-17 15:40:00,24.56,24.59,24.51,24.56,592200.0,16.9046,16.9253,16.8702,16.9046,592200.0
2012-08-17 15:50:00,24.56,24.67,24.56,24.63,847600.0,16.9046,16.9803,16.9046,16.9528,847600.0
2012-08-20 09:30:00,24.67,24.86,24.67,24.82,145800.0,16.9803,17.1111,16.9803,17.0836,145800.0
2012-08-20 09:40:00,24.82,24.85,24.79,24.8,67800.0,17.0836,17.1042,17.0629,17.0698,67800.0
2012-08-20 09:50:00,24.81,24.9,24.78,24.79,109800.0,17.0767,17.1386,17.0561,17.0629,109800.0
2012-08-20 10:00:00,24.81,24.86,24.79,24.86,132800.0,17.0767,17.1111,17.0629,17.1111,132800.0
2012-08-20 10:10:00,24.85,24.86,24.82,24.85,116600.0,17.1042,17.1111,17.0836,17.1042,116600.0
2012-08-20 10:20:00,24.84,24.86,24.78,24.81,155400.0,17.0974,17.1111,17.0561,17.0767,155400.0
2012-08-20 10:30:00,24.81,24.82,24.79,24.79,93200.0,17.0767,17.0836,17.0629,17.0629,93200.0
2012-08-20 10:40:00,24.79,24.83,24.78,24.79,78200.0,17.0629,17.0905,17.0561,17.0629,78200.0
2012-08-20 10:50:00,24.8,24.82,24.77,24.82,87800.0,17.0698,17.0836,17.0492,17.0836,87800.0
2012-08-20 11:00:00,24.82,24.85,24.8,24.85,89200.0,17.0836,17.1042,17.0698,17.1042,89200.0
2012-08-20 11:10:00,24.84,24.86,24.82,24.83,66800.0,17.0974,17.1111,17.0836,17.0905,66800.0
2012-08-20 11:20:00,24.83,24.84,24.81,24.82,80000.0,17.0905,17.0974,17.0767,17.0836,80000.0
2012-08-20 11:30:00,24.82,24.83,24.8,24.82,101600.0,17.0836,17.0905,17.0698,17.0836,101600.0
2012-08-20 11:40:00,24.82,24.83,24.77,24.78,100800.0,17.0836,17.0905,17.0492,17.0561,100800.0
2012-08-20 11:50:00,24.79,24.81,24.76,24.78,55600.0,17.0629,17.0767,17.0423,17.0561,55600.0
2012-08-20 12:00:00,24.78,24.79,24.77,24.78,53600.0,17.0561,17.0629,17.0492,17.0561,53600.0
2012-08-20 12:10:00,24.78,24.79,24.77,24.78,75600.0,17.0561,17.0629,17.0492,17.0561,75600.0
2012-08-20 12:20:00,24.78,24.81,24.77,24.8,39200.0,17.0561,17.0767,17.0492,17.0698,39200.0
2012-08-20 12:30:00,24.8,24.8,24.77,24.79,43800.0,17.0698,17.0698,17.0492,17.0629,43800.0
2012-08-20 12:40:00,24.79,24.82,24.77,24.78,52400.0,17.0629,17.0836,17.0492,17.0561,52400.0
2012-08-20 12:50:00,24.78,24.8,24.77,24.78,34200.0,17.0561,17.0698,17.0492,17.0561,34200.0
2012-08-20 13:00:00,24.78,24.82,24.77,24.8,43400.0,17.0561,17.0836,17.0492,17.0698,43400.0
2012-08-20 13:10:00,24.8,24.84,24.79,24.79,33600.0,17.0698,17.0974,17.0629,17.0629,33600.0
2012-08-20 13:20:00,24.79,24.8,24.77,24.78,67800.0,17.0629,17.0698,17.0492,17.0561,67800.0
2012-08-20 13:30:00,24.78,24.79,24.78,24.79,42000.0,17.0561,17.0629,17.0561,17.0629,42000.0
2012-08-20 13:40:00,24.79,24.81,24.78,24.78,78400.0,17.0629,17.0767,17.0561,17.0561,78400.0
2012-08-20 13:50:00,24.78,24.8,24.76,24.77,118200.0,17.0561,17.0698,17.0423,17.0492,118200.0
2012-08-20 14:00:00,24.78,24.78,24.74,24.77,132400.0,17.0561,17.0561,17.0285,17.0492,132400.0
2012-08-20 14:10:00,24.77,24.78,24.73,24.74,58800.0,17.0492,17.0561,17.0216,17.0285,58800.0
2012-08-20 14:20:00,24.73,24.76,24.73,24.75,70000.0,17.0216,17.0423,17.0216,17.0354,70000.0
2012-08-20 14:30:00,24.75,24.79,24.75,24.78,52000.0,17.0354,17.0629,17.0354,17.0561,52000.0
2012-08-20 14:40:00,24.78,24.79,24.75,24.75,42200.0,17.0561,17.0629,17.0354,17.0354,42200.0
2012-08-20 14:50:00,24.75,24.79,24.74,24.79,66400.0,17.0354,17.0629,17.0285,17.0629,66400.0
2012-08-20 15:00:00,24.79,24.84,24.79,24.84,86400.0,17.0629,17.0974,17.0629,17.0974,86400.0
2012-08-20 15:10:00,24.83,24.88,24.81,24.88,127400.0,17.0905,17.1249,17.0767,17.1249,127400.0
2012-08-20 15:20:00,24.88,24.88,24.82,24.83,156200.0,17.1249,17.1249,17.0836,17.0905,156200.0
2012-08-20 15:30:00,24.83,24.91,24.83,24.9,236000.0,17.0905,17.1455,17.0905,17.1386,236000.0
2012-08-20 15:40:00,24.9,24.94,24.89,24.94,305600.0,17.1386,17.1662,17.1318,17.1662,305600.0
2012-08-20 15:50:00,24.93,24.94,24.53,24.78,1334600.0,17.1593,17.1662,16.884,17.0561,1334600.0
2012-08-21 09:30:00,24.83,24.91,24.79,24.89,211600.0,17.0905,17.1455,17.0629,17.1318,211600.0
2012-08-21 09:40:00,24.91,24.96,24.89,24.91,82800.0,17.1455,17.1799,17.1318,17.1455,82800.0
2012-08-21 09:50:00,24.9,24.99,24.9,24.98,75800.0,17.1386,17.2006,17.1386,17.1937,75800.0
2012-08-21 10:00:00,24.99,25.02,24.94,24.97,117600.0,17.2006,17.2212,17.1662,17.1868,117600.0
2012-08-21 10:10:00,24.97,25.0,24.96,24.99,31800.0,17.1868,17.2075,17.1799,17.2006,31800.0
2012-08-21 10:20:00,25.0,25.08,25.0,25.0,134400.0,17.2075,17.2625,17.2075,17.2075,134400.0
2012-08-21 10:30:00,25.0,25.07,24.97,25.06,205000.0,17.2075,17.2557,17.1868,17.2488,205000.0
2012-08-21 10:40:00,25.06,25.08,25.02,25.06,138800.0,17.2488,17.2625,17.2212,17.2488,138800.0
2012-08-21 10:50:00,25.06,25.06,25.02,25.03,166400.0,17.2488,17.2488,17.2212,17.2281,166400.0
2012-08-21 11:00:00,25.03,25.06,25.02,25.06,82200.0,17.2281,17.2488,17.2212,17.2488,82200.0
2012-08-21 11:10:00,25.06,25.09,25.06,25.06,87400.0,17.2488,17.2694,17.2488,17.2488,87400.0
2012-08-21 11:20:00,25.06,25.07,24.99,25.01,81600.0,17.2488,17.2557,17.2006,17.2144,81600.0
2012-08-21 11:30:00,25.0,25.02,24.88,24.89,254000.0,17.2075,17.2212,17.1249,17.1318,254000.0
2012-08-21 11:40:00,24.88,24.89,24.84,24.86,85400.0,17.1249,17.1318,17.0974,17.1111,85400.0
2012-08-21 11:50:00,24.86,24.87,24.84,24.86,85600.0,17.1111,17.118,17.0974,17.1111,85600.0
2012-08-21 12:00:00,24.85,24.87,24.8,24.8,164000.0,17.1042,17.118,17.0698,17.0698,164000.0
2012-08-21 12:10:00,24.8,24.81,24.74,24.79,218600.0,17.0698,17.0767,17.0285,17.0629,218600.0
2012-08-21 12:20:00,24.79,24.87,24.74,24.86,117200.0,17.0629,17.118,17.0285,17.1111,117200.0
2012-08-21 12:30:00,24.87,24.9,24.81,24.82,199800.0,17.118,17.1386,17.0767,17.0836,199800.0
2012-08-21 12:40:00,24.82,24.83,24.77,24.8,60200.0,17.0836,17.0905,17.0492,17.0698,60200.0
2012-08-21 12:50:00,24.8,24.8,24.75,24.75,67200.0,17.0698,17.0698,17.0354,17.0354,67200.0
2012-08-21 13:00:00,24.75,24.75,24.72,24.73,69200.0,17.0354,17.0354,17.0148,17.0216,69200.0
2012-08-21 13:10:00,24.73,24.73,24.7,24.71,80800.0,17.0216,17.0216,17.001,17.0079,80800.0
2012-08-21 13:20:00,24.71,24.75,24.71,24.74,61600.0,17.0079,17.0354,17.0079,17.0285,61600.0
2012-08-21 13:30:00,24.73,24.77,24.73,24.74,81000.0,17.0216,17.0492,17.0216,17.0285,81000.0
2012-08-21 13:40:00,24.74,24.74,24.69,24.69,57000.0,17.0285,17.0285,16.9941,16.9941,57000.0
2012-08-21 13:50:00,24.69,24.73,24.68,24.73,47000.0,16.9941,17.0216,16.9872,17.0216,47000.0
2012-08-21 14:00:00,24.74,24.77,24.74,24.76,90400.0,17.0285,17.0492,17.0285,17.0423,90400.0
2012-08-21 14:10:00,24.76,24.77,24.7,24.7,82800.0,17.0423,17.0492,17.001,17.001,82800.0
2012-08-21 14:20:00,24.7,24.74,24.64,24.65,170600.0,17.001,17.0285,16.9597,16.9666,170600.0
2012-08-21 14:30:00,24.65,24.66,24.54,24.54,170400.0,16.9666,16.9735,16.8909,16.8909,170400.0
2012-08-21 14:40:00,24.55,24.55,24.46,24.47,172200.0,16.8977,16.8977,16.8358,16.8427,172200.0
2012-08-21 14:50:00,24.46,24.49,24.45,24.47,130600.0,16.8358,16.8564,16.8289,16.8427,130600.0
2012-08-21 15:00:00,24.46,24.49,24.43,24.47,167400.0,16.8358,16.8564,16.8151,16.8427,167400.0
2012-08-21 15:10:00,24.46,24.52,24.43,24.49,245800.0,16.8358,16.8771,16.8151,16.8564,245800.0
2012-08-21 15:20:00,24.49,24.51,24.42,24.43,234800.0,16.8564,16.8702,16.8083,16.8151,234800.0
2012-08-21 15:30:00,24.43,24.46,24.38,24.46,212600.0,16.8151,16.8358,16.7807,16.8358,212600.0
2012-08-21 15:40:00,24.46,24.5,24.43,24.48,185800.0,16.8358,16.8633,16.8151,16.8496,185800.0
2012-08-21 15:50:00,24.48,24.48,24.44,24.48,238000.0,16.8496,16.8496,16.822,16.8496,238000.0
2012-08-22 09:30:00,24.47,24.47,24.11,24.2,194600.0,16.8427,16.8427,16.5949,16.6568,194600.0
2012-08-22 09:40:00,24.18,24.29,24.15,24.22,109600.0,16.6431,16.7188,16.6224,16.6706,109600.0
2012-08-22 09:50:00,24.22,24.29,24.14,24.14,188400.0,16.6706,16.7188,16.6155,16.6155,188400.0
2012-08-22 10:00:00,24.14,24.29,24.07,24.27,77000.0,16.6155,16.7188,16.5674,16.705,77000.0
2012-08-22 10:10:00,24.27,24.35,24.27,24.29,76000.0,16.705,16.7601,16.705,16.7188,76000.0
2012-08-22 10:20:00,24.29,24.39,24.29,24.38,62000.0,16.7188,16.7876,16.7188,16.7807,62000.0
2012-08-22 10:30:00,24.38,24.43,24.38,24.4,55000.0,16.7807,16.8151,16.7807,16.7945,55000.0
2012-08-22 10:40:00,24.39,24.4,24.25,24.27,45600.0,16.7876,16.7945,16.6913,16.705,45600.0
2012-08-22 10:50:00,24.27,24.36,24.27,24.35,61600.0,16.705,16.767,16.705,16.7601,61600.0
2012-08-22 11:00:00,24.35,24.39,24.29,24.39,54800.0,16.7601,16.7876,16.7188,16.7876,54800.0
2012-08-22 11:10:00,24.39,24.41,24.35,24.36,42200.0,16.7876,16.8014,16.7601,16.767,42200.0
2012-08-22 11:20:00,24.36,24.4,24.35,24.39,57600.0,16.767,16.7945,16.7601,16.7876,57600.0
2012-08-22 11:30:00,24.39,24.39,24.32,24.35,31600.0,16.7876,16.7876,16.7394,16.7601,31600.0
2012-08-22 11:40:00,24.35,24.4,24.31,24.31,87800.0,16.7601,16.7945,16.7326,16.7326,87800.0
2012-08-22 11:50:00,24.31,24.35,24.31,24.35,65200.0,16.7326,16.7601,16.7326,16.7601,65200.0
2012-08-22 12:00:00,24.34,24.37,24.31,24.31,81800.0,16.7532,16.7738,16.7326,16.7326,81800.0
2012-08-22 12:10:00,24.31,24.31,24.28,24.3,134000.0,16.7326,16.7326,16.7119,16.7257,134000.0
2012-08-22 12:20:00,24.29,24.37,24.28,24.36,77200.0,16.7188,16.7738,16.7119,16.767,77200.0
2012-08-22 12:30:00,24.37,24.38,24.34,24.34,26600.0,16.7738,16.7807,16.7532,16.7532,26600.0
2012-08-22 12:40:00,24.34,24.37,24.33,24.37,36400.0,16.7532,16.7738,16.7463,16.7738,36400.0
2012-08-22 12:50:00,24.37,24.37,24.33,24.34,31800.0,16.7738,16.7738,16.7463,16.7532,31800.0
2012-08-22 13:00:00,24.34,24.36,24.3,24.31,128200.0,16.7532,16.767,16.7257,16.7326,128200.0
2012-08-22 13:10:00,24.31,24.35,24.29,24.35,85000.0,16.7326,16.7601,16.7188,16.7601,85000.0
2012-08-22 13:20:00,24.35,24.4,24.34,24.4,80400.0,16.7601,16.7945,16.7532,16.7945,80400.0
2012-08-22 13:30:00,24.4,24.5,24.4,24.42,138800.0,16.7945,16.8633,16.7945,16.8083,138800.0
2012-08-22 13:40:00,24.42,24.43,24.36,24.38,86000.0,16.8083,16.8151,16.767,16.7807,86000.0
2012-08-22 13:50:00,24.38,24.43,24.38,24.43,71400.0,16.7807,16.8151,16.7807,16.8151,71400.0
2012-08-22 14:00:00,24.43,24.5,24.4,24.43,161200.0,16.8151,16.8633,16.7945,16.8151,161200.0
2012-08-22 14:10:00,24.44,24.47,24.41,24.43,84200.0,16.822,16.8427,16.8014,16.8151,84200.0
2012-08-22 14:20:00,24.43,24.45,24.39,24.45,73200.0,16.8151,16.8289,16.7876,16.8289,73200.0
2012-08-22 14:30:00,24.45,24.55,24.45,24.52,70000.0,16.8289,16.8977,16.8289,16.8771,70000.0
2012-08-22 14:40:00,24.52,24.6,24.52,24.56,91600.0,16.8771,16.9322,16.8771,16.9046,91600.0
2012-08-22 14:50:00,24.57,24.59,24.53,24.56,52600.0,16.9115,16.9253,16.884,16.9046,52600.0
2012-08-22 15:00:00,24.56,24.58,24.54,24.58,91200.0,16.9046,16.9184,16.8909,16.9184,91200.0
2012-08-22 15:10:00,24.59,24.61,24.53,24.54,82800.0,16.9253,16.939,16.884,16.8909,82800.0
2012-08-22 15:20:00,24.53,24.56,24.52,24.56,109200.0,16.884,16.9046,16.8771,16.9046,109200.0
2012-08-22 15:30:00,24.55,24.65,24.54,24.65,142000.0,16.8977,16.9666,16.8909,16.9666,142000.0
2012-08-22 15:40:00,24.65,24.68,24.61,24.68,168800.0,16.9666,16.9872,16.939,16.9872,168800.0
2012-08-22 15:50:00,24.68,24.68,24.63,24.63,372600.0,16.9872,16.9872,16.9528,16.9528,372600.0
2012-08-23 09:30:00,24.55,24.6,24.45,24.51,77200.0,16.8977,16.9322,16.8289,16.8702,77200.0
2012-08-23 09:40:00,24.52,24.63,24.51,24.55,26800.0,16.8771,16.9528,16.8702,16.8977,26800.0
2012-08-23 09:50:00,24.53,24.53,24.38,24.41,40400.0,16.884,16.884,16.7807,16.8014,40400.0
2012-08-23 10:00:00,24.39,24.43,24.36,24.42,37000.0,16.7876,16.8151,16.767,16.8083,37000.0
2012-08-23 10:10:00,24.41,24.45,24.38,24.43,35200.0,16.8014,16.8289,16.7807,16.8151,35200.0
2012-08-23 10:20:00,24.42,24.5,24.42,24.48,27200.0,16.8083,16.8633,16.8083,16.8496,27200.0
2012-08-23 10:30:00,24.47,24.48,24.41,24.47,30800.0,16.8427,16.8496,16.8014,16.8427,30800.0
2012-08-23 10:40:00,24.47,24.49,24.43,24.45,51000.0,16.8427,16.8564,16.8151,16.8289,51000.0
2012-08-23 10:50:00,24.44,24.48,24.42,24.42,32600.0,16.822,16.8496,16.8083,16.8083,32600.0
2012-08-23 11:00:00,24.42,24.42,24.36,24.4,44000.0,16.8083,16.8083,16.767,16.7945,44000.0
2012-08-23 11:10:00,24.4,24.43,24.36,24.39,27000.0,16.7945,16.8151,16.767,16.7876,27000.0
2012-08-23 11:20:00,24.39,24.41,24.37,24.39,24800.0,16.7876,16.8014,16.7738,16.7876,24800.0
2012-08-23 11:30:00,24.39,24.41,24.38,24.4,37000.0,16.7876,16.8014,16.7807,16.7945,37000.0
2012-08-23 11:40:00,24.4,24.43,24.4,24.4,22600.0,16.7945,16.8151,16.7945,16.7945,22600.0
2012-08-23 11:50:00,24.4,24.42,24.4,24.41,26200.0,16.7945,16.8083,16.7945,16.8014,26200.0
2012-08-23 12:00:00,24.42,24.42,24.35,24.36,54600.0,16.8083,16.8083,16.7601,16.767,54600.0
2012-08-23 12:10:00,24.36,24.37,24.31,24.36,48200.0,16.767,16.7738,16.7326,16.767,48200.0
2012-08-23 12:20:00,24.37,24.42,24.34,24.41,60800.0,16.7738,16.8083,16.7532,16.8014,60800.0
2012-08-23 12:30:00,24.41,24.43,24.4,24.43,27600.0,16.8014,16.8151,16.7945,16.8151,27600.0
2012-08-23 12:40:00,24.43,24.49,24.43,24.49,54800.0,16.8151,16.8564,16.8151,16.8564,54800.0
2012-08-23 12:50:00,24.48,24.5,24.41,24.41,33600.0,16.8496,16.8633,16.8014,16.8014,33600.0
2012-08-23 13:00:00,24.4,24.4,24.35,24.35,27000.0,16.7945,16.7945,16.7601,16.7601,27000.0
2012-08-23 13:10:00,24.35,24.35,24.28,24.29,34800.0,16.7601,16.7601,16.7119,16.7188,34800.0
2012-08-23 13:20:00,24.29,24.34,24.28,24.31,68400.0,16.7188,16.7532,16.7119,16.7326,68400.0
2012-08-23 13:30:00,24.31,24.37,24.3,24.34,59600.0,16.7326,16.7738,16.7257,16.7532,59600.0
2012-08-23 13:40:00,24.34,24.4,24.33,24.39,33600.0,16.7532,16.7945,16.7463,16.7876,33600.0
2012-08-23 13:50:00,24.39,24.43,24.38,24.43,76600.0,16.7876,16.8151,16.7807,16.8151,76600.0
2012-08-23 14:00:00,24.43,24.44,24.36,24.41,34200.0,16.8151,16.822,16.767,16.8014,34200.0
2012-08-23 14:10:00,24.42,24.42,24.38,24.42,40000.0,16.8083,16.8083,16.7807,16.8083,40000.0
2012-08-23 14:20:00,24.41,24.41,24.39,24.39,25200.0,16.8014,16.8014,16.7876,16.7876,25200.0
2012-08-23 14:30:00,24.39,24.45,24.39,24.43,92000.0,16.7876,16.8289,16.7876,16.8151,92000.0
2012-08-23 14:40:00,24.42,24.52,24.42,24.52,84600.0,16.8083,16.8771,16.8083,16.8771,84600.0
2012-08-23 14:50:00,24.52,24.54,24.48,24.48,95200.0,16.8771,16.8909,16.8496,16.8496,95200.0
2012-08-23 15:00:00,24.48,24.52,24.47,24.52,65400.0,16.8496,16.8771,16.8427,16.8771,65400.0
2012-08-23 15:10:00,24.53,24.53,24.48,24.51,96600.0,16.884,16.884,16.8496,16.8702,96600.0
2012-08-23 15:20:00,24.52,24.58,24.48,24.57,135200.0,16.8771,16.9184,16.8496,16.9115,135200.0
2012-08-23 15:30:00,24.58,24.58,24.51,24.57,158800.0,16.9184,16.9184,16.8702,16.9115,158800.0
2012-08-23 15:40:00,24.56,24.61,24.55,24.55,150400.0,16.9046,16.939,16.8977,16.8977,150400.0
2012-08-23 15:50:00,24.55,24.56,24.5,24.54,430600.0,16.8977,16.9046,16.8633,16.8909,430600.0
2012-08-24 09:30:00,24.42,24.47,24.16,24.17,246800.0,16.8083,16.8427,16.6293,16.6362,246800.0
2012-08-24 09:40:00,24.18,24.19,24.08,24.15,189600.0,16.6431,16.65,16.5742,16.6224,189600.0
2012-08-24 09:50:00,24.15,24.17,24.05,24.08,171800.0,16.6224,16.6362,16.5536,16.5742,171800.0
2012-08-24 10:00:00,24.08,24.14,24.03,24.14,138000.0,16.5742,16.6155,16.5398,16.6155,138000.0
2012-08-24 10:10:00,24.14,24.24,24.14,24.24,63600.0,16.6155,16.6844,16.6155,16.6844,63600.0
2012-08-24 10:20:00,24.23,24.26,24.18,24.18,39600.0,16.6775,16.6981,16.6431,16.6431,39600.0
2012-08-24 10:30:00,24.17,24.25,24.17,24.23,77000.0,16.6362,16.6913,16.6362,16.6775,77000.0
2012-08-24 10:40:00,24.24,24.24,24.18,24.2,56000.0,16.6844,16.6844,16.6431,16.6568,56000.0
2012-08-24 10:50:00,24.2,24.22,24.18,24.21,25200.0,16.6568,16.6706,16.6431,16.6637,25200.0
2012-08-24 11:00:00,24.22,24.25,24.21,24.25,60400.0,16.6706,16.6913,16.6637,16.6913,60400.0
2012-08-24 11:10:00,24.25,24.34,24.22,24.31,57200.0,16.6913,16.7532,16.6706,16.7326,57200.0
2012-08-24 11:20:00,24.32,24.4,24.32,24.36,113800.0,16.7394,16.7945,16.7394,16.767,113800.0
2012-08-24 11:30:00,24.35,24.43,24.35,24.42,98200.0,16.7601,16.8151,16.7601,16.8083,98200.0
2012-08-24 11:40:00,24.42,24.42,24.37,24.37,22000.0,16.8083,16.8083,16.7738,16.7738,22000.0
2012-08-24 11:50:00,24.37,24.37,24.34,24.35,19800.0,16.7738,16.7738,16.7532,16.7601,19800.0
2012-08-24 12:00:00,24.34,24.37,24.33,24.36,29600.0,16.7532,16.7738,16.7463,16.767,29600.0
2012-08-24 12:10:00,24.36,24.37,24.33,24.34,38800.0,16.767,16.7738,16.7463,16.7532,38800.0
2012-08-24 12:20:00,24.34,24.36,24.33,24.36,55200.0,16.7532,16.767,16.7463,16.767,55200.0
2012-08-24 12:30:00,24.36,24.37,24.32,24.33,33800.0,16.767,16.7738,16.7394,16.7463,33800.0
2012-08-24 12:40:00,24.34,24.34,24.32,24.32,39600.0,16.7532,16.7532,16.7394,16.7394,39600.0
2012-08-24 12:50:00,24.33,24.35,24.3,24.34,36400.0,16.7463,16.7601,16.7257,16.7532,36400.0
2012-08-24 13:00:00,24.35,24.35,24.32,24.33,20200.0,16.7601,16.7601,16.7394,16.7463,20200.0
2012-08-24 13:10:00,24.33,24.34,24.3,24.33,52600.0,16.7463,16.7532,16.7257,16.7463,52600.0
2012-08-24 13:20:00,24.33,24.34,24.28,24.29,36600.0,16.7463,16.7532,16.7119,16.7188,36600.0
2012-08-24 13:30:00,24.28,24.34,24.28,24.32,36200.0,16.7119,16.7532,16.7119,16.7394,36200.0
2012-08-24 13:40:00,24.32,24.41,24.32,24.36,94000.0,16.7394,16.8014,16.7394,16.767,94000.0
2012-08-24 13:50:00,24.36,24.39,24.33,24.35,57800.0,16.767,16.7876,16.7463,16.7601,57800.0
2012-08-24 14:00:00,24.34,24.36,24.31,24.33,37400.0,16.7532,16.767,16.7326,16.7463,37400.0
2012-08-24 14:10:00,24.33,24.33,24.29,24.29,36600.0,16.7463,16.7463,16.7188,16.7188,36600.0
2012-08-24 14:20:00,24.29,24.29,24.27,24.29,29600.0,16.7188,16.7188,16.705,16.7188,29600.0
2012-08-24 14:30:00,24.28,24.29,24.23,24.23,75200.0,16.7119,16.7188,16.6775,16.6775,75200.0
2012-08-24 14:40:00,24.22,24.26,24.22,24.23,52200.0,16.6706,16.6981,16.6706,16.6775,52200.0
2012-08-24 14:50:00,24.23,24.24,24.21,24.22,86800.0,16.6775,16.6844,16.6637,16.6706,86800.0
2012-08-24 15:00:00,24.22,24.24,24.22,24.23,50000.0,16.6706,16.6844,16.6706,16.6775,50000.0
2012-08-24 15:10:00,24.23,24.3,24.23,24.28,126000.0,16.6775,16.7257,16.6775,16.7119,126000.0
2012-08-24 15:20:00,24.28,24.29,24.24,24.27,95200.0,16.7119,16.7188,16.6844,16.705,95200.0
2012-08-24 15:30:00,24.27,24.31,24.26,24.31,113400.0,16.705,16.7326,16.6981,16.7326,113400.0
2012-08-24 15:40:00,24.31,24.41,24.3,24.4,208800.0,16.7326,16.8014,16.7257,16.7945,208800.0
2012-08-24 15:50:00,24.4,24.4,24.36,24.38,365000.0,16.7945,16.7945,16.767,16.7807,365000.0
2012-08-27 09:30:00,24.5,25.25,24.48,25.01,879400.0,16.8633,17.3796,16.8496,17.2144,879400.0
2012-08-27 09:40:00,25.06,25.06,24.86,24.93,223400.0,17.2488,17.2488,17.1111,17.1593,223400.0
2012-08-27 09:50:00,24.93,25.0,24.83,24.97,126600.0,17.1593,17.2075,17.0905,17.1868,126600.0
2012-08-27 10:00:00,24.97,25.11,24.96,24.98,220600.0,17.1868,17.2832,17.1799,17.1937,220600.0
2012-08-27 10:10:00,24.99,25.07,24.98,25.06,265400.0,17.2006,17.2557,17.1937,17.2488,265400.0
2012-08-27 10:20:00,25.05,25.11,24.93,25.0,181000.0,17.2419,17.2832,17.1593,17.2075,181000.0
2012-08-27 10:30:00,24.99,25.0,24.96,24.97,64200.0,17.2006,17.2075,17.1799,17.1868,64200.0
2012-08-27 10:40:00,24.98,24.98,24.88,24.9,73600.0,17.1937,17.1937,17.1249,17.1386,73600.0
2012-08-27 10:50:00,24.9,24.93,24.88,24.88,84200.0,17.1386,17.1593,17.1249,17.1249,84200.0
2012-08-27 11:00:00,24.88,24.93,24.88,24.9,81200.0,17.1249,17.1593,17.1249,17.1386,81200.0
2012-08-27 11:10:00,24.89,24.97,24.85,24.95,74000.0,17.1318,17.1868,17.1042,17.1731,74000.0
2012-08-27 11:20:00,24.96,25.0,24.95,25.0,74600.0,17.1799,17.2075,17.1731,17.2075,74600.0
2012-08-27 11:30:00,24.98,25.0,24.97,25.0,62600.0,17.1937,17.2075,17.1868,17.2075,62600.0
2012-08-27 11:40:00,25.0,25.02,24.96,24.96,67600.0,17.2075,17.2212,17.1799,17.1799,67600.0
2012-08-27 11:50:00,24.96,25.0,24.92,24.99,65200.0,17.1799,17.2075,17.1524,17.2006,65200.0
2012-08-27 12:00:00,24.99,25.0,24.96,25.0,62600.0,17.2006,17.2075,17.1799,17.2075,62600.0
2012-08-27 12:10:00,24.99,25.0,24.92,24.93,88200.0,17.2006,17.2075,17.1524,17.1593,88200.0
2012-08-27 12:20:00,24.92,24.93,24.88,24.89,66400.0,17.1524,17.1593,17.1249,17.1318,66400.0
2012-08-27 12:30:00,24.89,24.9,24.79,24.8,77000.0,17.1318,17.1386,17.0629,17.0698,77000.0
2012-08-27 12:40:00,24.8,24.81,24.78,24.8,40000.0,17.0698,17.0767,17.0561,17.0698,40000.0
2012-08-27 12:50:00,24.79,24.86,24.75,24.86,113600.0,17.0629,17.1111,17.0354,17.1111,113600.0
2012-08-27 13:00:00,24.85,24.86,24.83,24.84,116200.0,17.1042,17.1111,17.0905,17.0974,116200.0
2012-08-27 13:10:00,24.84,24.88,24.82,24.88,204400.0,17.0974,17.1249,17.0836,17.1249,204400.0
2012-08-27 13:20:00,24.88,24.93,24.87,24.92,67200.0,17.1249,17.1593,17.118,17.1524,67200.0
2012-08-27 13:30:00,24.92,24.96,24.92,24.94,142200.0,17.1524,17.1799,17.1524,17.1662,142200.0
2012-08-27 13:40:00,24.94,24.94,24.88,24.9,82200.0,17.1662,17.1662,17.1249,17.1386,82200.0
2012-08-27 13:50:00,24.9,24.93,24.9,24.92,99400.0,17.1386,17.1593,17.1386,17.1524,99400.0
2012-08-27 14:00:00,24.92,24.95,24.92,24.93,65400.0,17.1524,17.1731,17.1524,17.1593,65400.0
2012-08-27 14:10:00,24.93,24.93,24.87,24.89,44400.0,17.1593,17.1593,17.118,17.1318,44400.0
2012-08-27 14:20:00,24.89,24.9,24.78,24.78,62600.0,17.1318,17.1386,17.0561,17.0561,62600.0
2012-08-27 14:30:00,24.79,24.84,24.76,24.82,194000.0,17.0629,17.0974,17.0423,17.0836,194000.0
2012-08-27 14:40:00,24.82,24.82,24.78,24.8,73800.0,17.0836,17.0836,17.0561,17.0698,73800.0
2012-08-27 14:50:00,24.8,24.84,24.8,24.82,76800.0,17.0698,17.0974,17.0698,17.0836,76800.0
2012-08-27 15:00:00,24.83,24.85,24.82,24.83,65800.0,17.0905,17.1042,17.0836,17.0905,65800.0
2012-08-27 15:10:00,24.83,24.83,24.8,24.81,68600.0,17.0905,17.0905,17.0698,17.0767,68600.0
2012-08-27 15:20:00,24.81,24.81,24.77,24.77,90800.0,17.0767,17.0767,17.0492,17.0492,90800.0
2012-08-27 15:30:00,24.77,24.8,24.77,24.78,136400.0,17.0492,17.0698,17.0492,17.0561,136400.0
2012-08-27 15:40:00,24.78,24.79,24.75,24.79,225600.0,17.0561,17.0629,17.0354,17.0629,225600.0
2012-08-27 15:50:00,24.78,24.81,24.78,24.81,402000.0,17.0561,17.0767,17.0561,17.0767,402000.0
2012-08-28 09:30:00,24.77,25.0,24.73,24.9,241600.0,17.0492,17.2075,17.0216,17.1386,241600.0
2012-08-28 09:40:00,24.91,25.14,24.88,25.13,232600.0,17.1455,17.3038,17.1249,17.297,232600.0
2012-08-28 09:50:00,25.13,25.18,25.0,25.03,132400.0,17.297,17.3314,17.2075,17.2281,132400.0
2012-08-28 10:00:00,25.03,25.08,24.96,25.06,63400.0,17.2281,17.2625,17.1799,17.2488,63400.0
2012-08-28 10:10:00,25.05,25.06,24.97,25.0,70600.0,17.2419,17.2488,17.1868,17.2075,70600.0
2012-08-28 10:20:00,25.0,25.09,25.0,25.07,91000.0,17.2075,17.2694,17.2075,17.2557,91000.0
2012-08-28 10:30:00,25.07,25.2,25.04,25.17,145600.0,17.2557,17.3451,17.235,17.3245,145600.0
2012-08-28 10:40:00,25.17,25.18,25.07,25.08,97000.0,17.3245,17.3314,17.2557,17.2625,97000.0
2012-08-28 10:50:00,25.09,25.11,24.97,24.98,72000.0,17.2694,17.2832,17.1868,17.1937,72000.0
2012-08-28 11:00:00,24.99,25.12,24.98,25.11,89200.0,17.2006,17.2901,17.1937,17.2832,89200.0
2012-08-28 11:10:00,25.11,25.18,25.09,25.17,100200.0,17.2832,17.3314,17.2694,17.3245,100200.0
2012-08-28 11:20:00,25.18,25.23,25.17,25.2,94800.0,17.3314,17.3658,17.3245,17.3451,94800.0
2012-08-28 11:30:00,25.2,25.2,25.11,25.13,54200.0,17.3451,17.3451,17.2832,17.297,54200.0
2012-08-28 11:40:00,25.13,25.13,25.07,25.09,39600.0,17.297,17.297,17.2557,17.2694,39600.0
2012-08-28 11:50:00,25.09,25.23,25.07,25.23,160600.0,17.2694,17.3658,17.2557,17.3658,160600.0
2012-08-28 12:00:00,25.23,25.25,25.16,25.17,52000.0,17.3658,17.3796,17.3176,17.3245,52000.0
2012-08-28 12:10:00,25.16,25.17,25.12,25.13,59200.0,17.3176,17.3245,17.2901,17.297,59200.0
2012-08-28 12:20:00,25.13,25.15,25.11,25.13,44600.0,17.297,17.3107,17.2832,17.297,44600.0
2012-08-28 12:30:00,25.13,25.15,25.1,25.11,204600.0,17.297,17.3107,17.2763,17.2832,204600.0
2012-08-28 12:40:00,25.11,25.11,25.04,25.04,96800.0,17.2832,17.2832,17.235,17.235,96800.0
2012-08-28 12:50:00,25.05,25.1,25.03,25.06,309800.0,17.2419,17.2763,17.2281,17.2488,309800.0
2012-08-28 13:00:00,25.07,25.07,24.96,24.96,331800.0,17.2557,17.2557,17.1799,17.1799,331800.0
2012-08-28 13:10:00,24.96,24.98,24.95,24.95,31400.0,17.1799,17.1937,17.1731,17.1731,31400.0
2012-08-28 13:20:00,24.95,24.97,24.93,24.95,37400.0,17.1731,17.1868,17.1593,17.1731,37400.0
2012-08-28 13:30:00,24.94,25.0,24.94,25.0,36800.0,17.1662,17.2075,17.1662,17.2075,36800.0
2012-08-28 13:40:00,25.0,25.0,24.95,24.96,49400.0,17.2075,17.2075,17.1731,17.1799,49400.0
2012-08-28 13:50:00,24.96,24.97,24.9,24.9,82400.0,17.1799,17.1868,17.1386,17.1386,82400.0
2012-08-28 14:00:00,24.91,24.93,24.9,24.92,74200.0,17.1455,17.1593,17.1386,17.1524,74200.0
2012-08-28 14:10:00,24.92,24.95,24.91,24.92,68600.0,17.1524,17.1731,17.1455,17.1524,68600.0
2012-08-28 14:20:00,24.93,24.99,24.92,24.98,50000.0,17.1593,17.2006,17.1524,17.1937,50000.0
2012-08-28 14:30:00,24.98,25.05,24.97,24.99,147800.0,17.1937,17.2419,17.1868,17.2006,147800.0
2012-08-28 14:40:00,24.98,24.98,24.93,24.95,68000.0,17.1937,17.1937,17.1593,17.1731,68000.0
2012-08-28 14:50:00,24.95,24.95,24.9,24.92,96800.0,17.1731,17.1731,17.1386,17.1524,96800.0
2012-08-28 15:00:00,24.92,25.0,24.92,24.98,100000.0,17.1524,17.2075,17.1524,17.1937,100000.0
2012-08-28 15:10:00,24.99,25.0,24.94,24.98,101800.0,17.2006,17.2075,17.1662,17.1937,101800.0
2012-08-28 15:20:00,24.98,24.99,24.93,24.94,94400.0,17.1937,17.2006,17.1593,17.1662,94400.0
2012-08-28 15:30:00,24.95,24.99,24.93,24.98,120800.0,17.1731,17.2006,17.1593,17.1937,120800.0
2012-08-28 15:40:00,24.98,25.0,24.92,24.93,248200.0,17.1937,17.2075,17.1524,17.1593,248200.0
2012-08-28 15:50:00,24.93,24.96,24.88,24.92,647400.0,17.1593,17.1799,17.1249,17.1524,647400.0
2012-08-29 09:30:00,24.96,24.96,24.82,24.93,108600.0,17.1799,17.1799,17.0836,17.1593,108600.0
2012-08-29 09:40:00,24.94,25.02,24.87,24.9,87000.0,17.1662,17.2212,17.118,17.1386,87000.0
2012-08-29 09:50:00,24.9,24.93,24.87,24.92,68800.0,17.1386,17.1593,17.118,17.1524,68800.0
2012-08-29 10:00:00,24.92,25.02,24.92,25.02,103200.0,17.1524,17.2212,17.1524,17.2212,103200.0
2012-08-29 10:10:00,25.02,25.1,25.01,25.06,91800.0,17.2212,17.2763,17.2144,17.2488,91800.0
2012-08-29 10:20:00,25.06,25.11,25.03,25.08,141600.0,17.2488,17.2832,17.2281,17.2625,141600.0
2012-08-29 10:30:00,25.08,25.1,25.02,25.02,28400.0,17.2625,17.2763,17.2212,17.2212,28400.0
2012-08-29 10:40:00,25.03,25.08,25.01,25.01,100600.0,17.2281,17.2625,17.2144,17.2144,100600.0
2012-08-29 10:50:00,25.01,25.01,24.96,24.98,104200.0,17.2144,17.2144,17.1799,17.1937,104200.0
2012-08-29 11:00:00,24.98,25.01,24.98,25.01,20600.0,17.1937,17.2144,17.1937,17.2144,20600.0
2012-08-29 11:10:00,25.0,25.03,24.99,25.02,34000.0,17.2075,17.2281,17.2006,17.2212,34000.0
2012-08-29 11:20:00,25.0,25.02,24.88,24.89,109600.0,17.2075,17.2212,17.1249,17.1318,109600.0
2012-08-29 11:30:00,24.89,24.96,24.89,24.93,45400.0,17.1318,17.1799,17.1318,17.1593,45400.0
2012-08-29 11:40:00,24.94,25.0,24.94,24.99,46400.0,17.1662,17.2075,17.1662,17.2006,46400.0
2012-08-29 11:50:00,24.99,25.02,24.97,25.01,117000.0,17.2006,17.2212,17.1868,17.2144,117000.0
2012-08-29 12:00:00,25.0,25.02,24.99,25.0,46200.0,17.2075,17.2212,17.2006,17.2075,46200.0
2012-08-29 12:10:00,25.0,25.0,24.95,24.98,28600.0,17.2075,17.2075,17.1731,17.1937,28600.0
2012-08-29 12:20:00,24.98,24.99,24.97,24.97,35800.0,17.1937,17.2006,17.1868,17.1868,35800.0
2012-08-29 12:30:00,24.98,24.98,24.93,24.97,33600.0,17.1937,17.1937,17.1593,17.1868,33600.0
2012-08-29 12:40:00,24.97,25.0,24.96,24.99,57400.0,17.1868,17.2075,17.1799,17.2006,57400.0
2012-08-29 12:50:00,24.98,25.0,24.97,24.99,17600.0,17.1937,17.2075,17.1868,17.2006,17600.0
2012-08-29 13:00:00,24.99,25.02,24.97,24.98,59600.0,17.2006,17.2212,17.1868,17.1937,59600.0
2012-08-29 13:10:00,24.98,25.01,24.96,25.0,38800.0,17.1937,17.2144,17.1799,17.2075,38800.0
2012-08-29 13:20:00,24.99,25.0,24.96,24.96,30200.0,17.2006,17.2075,17.1799,17.1799,30200.0
2012-08-29 13:30:00,24.96,24.96,24.93,24.95,45400.0,17.1799,17.1799,17.1593,17.1731,45400.0
2012-08-29 13:40:00,24.95,24.99,24.95,24.96,36400.0,17.1731,17.2006,17.1731,17.1799,36400.0
2012-08-29 13:50:00,24.95,24.98,24.93,24.95,52000.0,17.1731,17.1937,17.1593,17.1731,52000.0
2012-08-29 14:00:00,24.95,24.96,24.9,24.92,35600.0,17.1731,17.1799,17.1386,17.1524,35600.0
2012-08-29 14:10:00,24.91,24.93,24.91,24.92,40800.0,17.1455,17.1593,17.1455,17.1524,40800.0
2012-08-29 14:20:00,24.91,24.93,24.91,24.91,35400.0,17.1455,17.1593,17.1455,17.1455,35400.0
2012-08-29 14:30:00,24.91,24.92,24.89,24.89,37800.0,17.1455,17.1524,17.1318,17.1318,37800.0
2012-08-29 14:40:00,24.89,24.9,24.86,24.86,55800.0,17.1318,17.1386,17.1111,17.1111,55800.0
2012-08-29 14:50:00,24.86,24.89,24.84,24.86,69000.0,17.1111,17.1318,17.0974,17.1111,69000.0
2012-08-29 15:00:00,24.86,24.9,24.84,24.9,119800.0,17.1111,17.1386,17.0974,17.1386,119800.0
2012-08-29 15:10:00,24.9,24.93,24.9,24.9,71600.0,17.1386,17.1593,17.1386,17.1386,71600.0
2012-08-29 15:20:00,24.9,24.92,24.86,24.89,97800.0,17.1386,17.1524,17.1111,17.1318,97800.0
2012-08-29 15:30:00,24.89,24.91,24.88,24.9,103600.0,17.1318,17.1455,17.1249,17.1386,103600.0
2012-08-29 15:40:00,24.89,24.92,24.85,24.85,144200.0,17.1318,17.1524,17.1042,17.1042,144200.0
2012-08-29 15:50:00,24.85,24.88,24.85,24.86,320600.0,17.1042,17.1249,17.1042,17.1111,320600.0
2012-08-30 09:30:00,24.72,24.75,24.58,24.66,165200.0,17.0148,17.0354,16.9184,16.9735,165200.0
2012-08-30 09:40:00,24.68,24.77,24.67,24.77,37000.0,16.9872,17.0492,16.9803,17.0492,37000.0
2012-08-30 09:50:00,24.76,24.77,24.68,24.7,49200.0,17.0423,17.0492,16.9872,17.001,49200.0
2012-08-30 10:00:00,24.69,24.83,24.68,24.76,157000.0,16.9941,17.0905,16.9872,17.0423,157000.0
2012-08-30 10:10:00,24.76,24.92,24.76,24.91,102200.0,17.0423,17.1524,17.0423,17.1455,102200.0
2012-08-30 10:20:00,24.92,24.94,24.86,24.86,80400.0,17.1524,17.1662,17.1111,17.1111,80400.0
2012-08-30 10:30:00,24.87,24.91,24.83,24.9,167600.0,17.118,17.1455,17.0905,17.1386,167600.0
2012-08-30 10:40:00,24.9,24.9,24.79,24.83,65200.0,17.1386,17.1386,17.0629,17.0905,65200.0
2012-08-30 10:50:00,24.83,24.89,24.81,24.87,80200.0,17.0905,17.1318,17.0767,17.118,80200.0
2012-08-30 11:00:00,24.88,25.02,24.86,25.01,126000.0,17.1249,17.2212,17.1111,17.2144,126000.0
2012-08-30 11:10:00,25.02,25.04,24.96,25.03,82200.0,17.2212,17.235,17.1799,17.2281,82200.0
2012-08-30 11:20:00,25.03,25.08,25.02,25.08,85200.0,17.2281,17.2625,17.2212,17.2625,85200.0
2012-08-30 11:30:00,25.07,25.09,25.02,25.09,98000.0,17.2557,17.2694,17.2212,17.2694,98000.0
2012-08-30 11:40:00,25.09,25.11,25.07,25.08,70200.0,17.2694,17.2832,17.2557,17.2625,70200.0
2012-08-30 11:50:00,25.08,25.11,25.08,25.1,99800.0,17.2625,17.2832,17.2625,17.2763,99800.0
2012-08-30 12:00:00,25.1,25.15,25.09,25.14,351800.0,17.2763,17.3107,17.2694,17.3038,351800.0
2012-08-30 12:10:00,25.14,25.16,25.11,25.15,100600.0,17.3038,17.3176,17.2832,17.3107,100600.0
2012-08-30 12:20:00,25.16,25.17,25.11,25.14,61000.0,17.3176,17.3245,17.2832,17.3038,61000.0
2012-08-30 12:30:00,25.14,25.15,25.12,25.14,42200.0,17.3038,17.3107,17.2901,17.3038,42200.0
2012-08-30 12:40:00,25.14,25.14,25.09,25.1,29400.0,17.3038,17.3038,17.2694,17.2763,29400.0
2012-08-30 12:50:00,25.1,25.17,25.1,25.17,68800.0,17.2763,17.3245,17.2763,17.3245,68800.0
2012-08-30 13:00:00,25.17,25.21,25.15,25.2,83200.0,17.3245,17.352,17.3107,17.3451,83200.0
2012-08-30 13:10:00,25.21,25.22,25.18,25.2,110200.0,17.352,17.3589,17.3314,17.3451,110200.0
2012-08-30 13:20:00,25.2,25.22,25.19,25.21,72800.0,17.3451,17.3589,17.3383,17.352,72800.0
2012-08-30 13:30:00,25.21,25.26,25.2,25.25,118000.0,17.352,17.3864,17.3451,17.3796,118000.0
2012-08-30 13:40:00,25.25,25.26,25.22,25.24,64600.0,17.3796,17.3864,17.3589,17.3727,64600.0
2012-08-30 13:50:00,25.24,25.3,25.24,25.29,77600.0,17.3727,17.414,17.3727,17.4071,77600.0
2012-08-30 14:00:00,25.29,25.34,25.28,25.33,85600.0,17.4071,17.4415,17.4002,17.4346,85600.0
2012-08-30 14:10:00,25.33,25.43,25.33,25.41,229600.0,17.4346,17.5034,17.4346,17.4897,229600.0
2012-08-30 14:20:00,25.4,25.43,25.35,25.36,110400.0,17.4828,17.5034,17.4484,17.4553,110400.0
2012-08-30 14:30:00,25.36,25.36,25.32,25.33,146400.0,17.4553,17.4553,17.4277,17.4346,146400.0
2012-08-30 14:40:00,25.33,25.35,25.29,25.3,122600.0,17.4346,17.4484,17.4071,17.414,122600.0
2012-08-30 14:50:00,25.3,25.42,25.3,25.42,134800.0,17.414,17.4966,17.414,17.4966,134800.0
2012-08-30 15:00:00,25.42,25.49,25.42,25.47,176000.0,17.4966,17.5447,17.4966,17.531,176000.0
2012-08-30 15:10:00,25.47,25.5,25.42,25.42,137000.0,17.531,17.5516,17.4966,17.4966,137000.0
2012-08-30 15:20:00,25.42,25.43,25.38,25.39,133600.0,17.4966,17.5034,17.469,17.4759,133600.0
2012-08-30 15:30:00,25.39,25.46,25.38,25.43,194000.0,17.4759,17.5241,17.469,17.5034,194000.0
2012-08-30 15:40:00,25.43,25.46,25.4,25.42,199600.0,17.5034,17.5241,17.4828,17.4966,199600.0
2012-08-30 15:50:00,25.42,25.42,25.36,25.39,426800.0,17.4966,17.4966,17.4553,17.4759,426800.0
2012-08-31 09:30:00,25.52,25.67,25.42,25.65,219000.0,17.5654,17.6686,17.4966,17.6549,219000.0
2012-08-31 09:40:00,25.66,25.66,25.52,25.56,123600.0,17.6618,17.6618,17.5654,17.5929,123600.0
2012-08-31 09:50:00,25.56,25.64,25.54,25.58,91800.0,17.5929,17.648,17.5792,17.6067,91800.0
2012-08-31 10:00:00,25.58,25.6,25.48,25.49,155000.0,17.6067,17.6205,17.5379,17.5447,155000.0
2012-08-31 10:10:00,25.48,25.72,25.47,25.72,194600.0,17.5379,17.7031,17.531,17.7031,194600.0
2012-08-31 10:20:00,25.72,25.77,25.65,25.68,210400.0,17.7031,17.7375,17.6549,17.6755,210400.0
2012-08-31 10:30:00,25.68,25.81,25.64,25.76,114600.0,17.6755,17.765,17.648,17.7306,114600.0
2012-08-31 10:40:00,25.77,25.78,25.68,25.7,95600.0,17.7375,17.7444,17.6755,17.6893,95600.0
2012-08-31 10:50:00,25.7,25.78,25.68,25.77,242400.0,17.6893,17.7444,17.6755,17.7375,242400.0
2012-08-31 11:00:00,25.76,25.8,25.69,25.71,115600.0,17.7306,17.7581,17.6824,17.6962,115600.0
2012-08-31 11:10:00,25.71,25.73,25.67,25.72,196200.0,17.6962,17.7099,17.6686,17.7031,196200.0
2012-08-31 11:20:00,25.72,25.76,25.68,25.73,186800.0,17.7031,17.7306,17.6755,17.7099,186800.0
2012-08-31 11:30:00,25.73,25.79,25.73,25.75,84200.0,17.7099,17.7512,17.7099,17.7237,84200.0
2012-08-31 11:40:00,25.75,25.75,25.65,25.65,77200.0,17.7237,17.7237,17.6549,17.6549,77200.0
2012-08-31 11:50:00,25.65,25.72,25.64,25.7,119600.0,17.6549,17.7031,17.648,17.6893,119600.0
2012-08-31 12:00:00,25.7,25.72,25.61,25.61,197000.0,17.6893,17.7031,17.6273,17.6273,197000.0
2012-08-31 12:10:00,25.63,25.63,25.58,25.61,227000.0,17.6411,17.6411,17.6067,17.6273,227000.0
2012-08-31 12:20:00,25.61,25.64,25.6,25.63,81200.0,17.6273,17.648,17.6205,17.6411,81200.0
2012-08-31 12:30:00,25.63,25.68,25.61,25.64,75000.0,17.6411,17.6755,17.6273,17.648,75000.0
2012-08-31 12:40:00,25.65,25.65,25.61,25.61,72200.0,17.6549,17.6549,17.6273,17.6273,72200.0
2012-08-31 12:50:00,25.62,25.64,25.6,25.63,57400.0,17.6342,17.648,17.6205,17.6411,57400.0
2012-08-31 13:00:00,25.63,25.64,25.6,25.6,131800.0,17.6411,17.648,17.6205,17.6205,131800.0
2012-08-31 13:10:00,25.6,25.61,25.57,25.6,119600.0,17.6205,17.6273,17.5998,17.6205,119600.0
2012-08-31 13:20:00,25.6,25.61,25.59,25.6,64800.0,17.6205,17.6273,17.6136,17.6205,64800.0
2012-08-31 13:30:00,25.6,25.63,25.6,25.61,75600.0,17.6205,17.6411,17.6205,17.6273,75600.0
2012-08-31 13:40:00,25.62,25.66,25.62,25.65,115600.0,17.6342,17.6618,17.6342,17.6549,115600.0
2012-08-31 13:50:00,25.64,25.69,25.64,25.65,76400.0,17.648,17.6824,17.648,17.6549,76400.0
2012-08-31 14:00:00,25.66,25.66,25.63,25.65,82800.0,17.6618,17.6618,17.6411,17.6549,82800.0
2012-08-31 14:10:00,25.65,25.68,25.61,25.68,84400.0,17.6549,17.6755,17.6273,17.6755,84400.0
2012-08-31 14:20:00,25.68,25.68,25.64,25.65,90400.0,17.6755,17.6755,17.648,17.6549,90400.0
2012-08-31 14:30:00,25.65,25.67,25.64,25.65,93000.0,17.6549,17.6686,17.648,17.6549,93000.0
2012-08-31 14:40:00,25.65,25.67,25.65,25.66,151400.0,17.6549,17.6686,17.6549,17.6618,151400.0
2012-08-31 14:50:00,25.66,25.68,25.65,25.68,49800.0,17.6618,17.6755,17.6549,17.6755,49800.0
2012-08-31 15:00:00,25.67,25.68,25.63,25.65,219200.0,17.6686,17.6755,17.6411,17.6549,219200.0
2012-08-31 15:10:00,25.64,25.71,25.62,25.71,146000.0,17.648,17.6962,17.6342,17.6962,146000.0
2012-08-31 15:20:00,25.71,25.77,25.67,25.71,484600.0,17.6962,17.7375,17.6686,17.6962,484600.0
2012-08-31 15:30:00,25.71,25.75,25.71,25.73,365600.0,17.6962,17.7237,17.6962,17.7099,365600.0
2012-08-31 15:40:00,25.72,25.77,25.7,25.75,477400.0,17.7031,17.7375,17.6893,17.7237,477400.0
2012-08-31 15:50:00,25.76,25.97,25.75,25.87,1124800.0,17.7306,17.8751,17.7237,17.8063,1124800.0
2012-09-04 09:30:00,25.87,25.88,25.73,25.75,176800.0,17.8063,17.8132,17.7099,17.7237,176800.0
2012-09-04 09:40:00,25.76,25.8,25.74,25.77,271600.0,17.7306,17.7581,17.7168,17.7375,271600.0
2012-09-04 09:50:00,25.77,25.77,25.68,25.68,210000.0,17.7375,17.7375,17.6755,17.6755,210000.0
2012-09-04 10:00:00,25.68,25.73,25.55,25.55,142400.0,17.6755,17.7099,17.586,17.586,142400.0
2012-09-04 10:10:00,25.55,25.55,25.39,25.39,283000.0,17.586,17.586,17.4759,17.4759,283000.0
2012-09-04 10:20:00,25.39,25.39,25.29,25.31,134800.0,17.4759,17.4759,17.4071,17.4209,134800.0
2012-09-04 10:30:00,25.3,25.38,25.29,25.38,160600.0,17.414,17.469,17.4071,17.469,160600.0
2012-09-04 10:40:00,25.38,25.39,25.22,25.25,91800.0,17.469,17.4759,17.3589,17.3796,91800.0
2012-09-04 10:50:00,25.25,25.29,25.23,25.27,103600.0,17.3796,17.4071,17.3658,17.3933,103600.0
2012-09-04 11:00:00,25.28,25.3,25.24,25.3,85200.0,17.4002,17.414,17.3727,17.414,85200.0
2012-09-04 11:10:00,25.3,25.35,25.28,25.35,75400.0,17.414,17.4484,17.4002,17.4484,75400.0
2012-09-04 11:20:00,25.35,25.43,25.33,25.43,93200.0,17.4484,17.5034,17.4346,17.5034,93200.0
2012-09-04 11:30:00,25.43,25.46,25.4,25.41,51400.0,17.5034,17.5241,17.4828,17.4897,51400.0
2012-09-04 11:40:00,25.4,25.4,25.32,25.37,58000.0,17.4828,17.4828,17.4277,17.4621,58000.0
2012-09-04 11:50:00,25.37,25.37,25.27,25.32,116000.0,17.4621,17.4621,17.3933,17.4277,116000.0
2012-09-04 12:00:00,25.33,25.33,25.27,25.29,68200.0,17.4346,17.4346,17.3933,17.4071,68200.0
2012-09-04 12:10:00,25.29,25.32,25.28,25.28,82600.0,17.4071,17.4277,17.4002,17.4002,82600.0
2012-09-04 12:20:00,25.29,25.31,25.27,25.28,95000.0,17.4071,17.4209,17.3933,17.4002,95000.0
2012-09-04 12:30:00,25.27,25.29,25.24,25.24,72600.0,17.3933,17.4071,17.3727,17.3727,72600.0
2012-09-04 12:40:00,25.24,25.27,25.22,25.23,53800.0,17.3727,17.3933,17.3589,17.3658,53800.0
2012-09-04 12:50:00,25.23,25.24,25.21,25.22,54800.0,17.3658,17.3727,17.352,17.3589,54800.0
2012-09-04 13:00:00,25.23,25.23,25.19,25.21,90200.0,17.3658,17.3658,17.3383,17.352,90200.0
2012-09-04 13:10:00,25.2,25.22,25.18,25.22,73200.0,17.3451,17.3589,17.3314,17.3589,73200.0
2012-09-04 13:20:00,25.22,25.29,25.19,25.28,121800.0,17.3589,17.4071,17.3383,17.4002,121800.0
2012-09-04 13:30:00,25.28,25.28,25.24,25.25,77800.0,17.4002,17.4002,17.3727,17.3796,77800.0
2012-09-04 13:40:00,25.25,25.25,25.17,25.17,97800.0,17.3796,17.3796,17.3245,17.3245,97800.0
2012-09-04 13:50:00,25.17,25.19,25.15,25.19,114400.0,17.3245,17.3383,17.3107,17.3383,114400.0
2012-09-04 14:00:00,25.19,25.21,25.17,25.21,107800.0,17.3383,17.352,17.3245,17.352,107800.0
2012-09-04 14:10:00,25.21,25.21,25.15,25.18,82400.0,17.352,17.352,17.3107,17.3314,82400.0
2012-09-04 14:20:00,25.18,25.2,25.14,25.15,127400.0,17.3314,17.3451,17.3038,17.3107,127400.0
2012-09-04 14:30:00,25.15,25.31,25.15,25.31,234600.0,17.3107,17.4209,17.3107,17.4209,234600.0
2012-09-04 14:40:00,25.31,25.36,25.28,25.35,162800.0,17.4209,17.4553,17.4002,17.4484,162800.0
2012-09-04 14:50:00,25.36,25.36,25.28,25.29,101200.0,17.4553,17.4553,17.4002,17.4071,101200.0
2012-09-04 15:00:00,25.29,25.36,25.28,25.36,145000.0,17.4071,17.4553,17.4002,17.4553,145000.0
2012-09-04 15:10:00,25.36,25.37,25.33,25.36,118000.0,17.4553,17.4621,17.4346,17.4553,118000.0
2012-09-04 15:20:00,25.35,25.5,25.35,25.43,163000.0,17.4484,17.5516,17.4484,17.5034,163000.0
2012-09-04 15:30:00,25.43,25.45,25.35,25.35,138200.0,17.5034,17.5172,17.4484,17.4484,138200.0
2012-09-04 15:40:00,25.35,25.41,25.33,25.41,136800.0,17.4484,17.4897,17.4346,17.4897,136800.0
2012-09-04 15:50:00,25.41,25.42,25.39,25.4,313200.0,17.4897,17.4966,17.4759,17.4828,313200.0
2012-09-05 09:30:00,25.38,25.41,25.24,25.27,111400.0,17.469,17.4897,17.3727,17.3933,111400.0
2012-09-05 09:40:00,25.25,25.27,25.17,25.22,72600.0,17.3796,17.3933,17.3245,17.3589,72600.0
2012-09-05 09:50:00,25.22,25.35,25.21,25.32,164600.0,17.3589,17.4484,17.352,17.4277,164600.0
2012-09-05 10:00:00,25.33,25.4,25.32,25.35,273000.0,17.4346,17.4828,17.4277,17.4484,273000.0
2012-09-05 10:10:00,25.34,25.42,25.34,25.35,207000.0,17.4415,17.4966,17.4415,17.4484,207000.0
2012-09-05 10:20:00,25.35,25.41,25.33,25.36,96800.0,17.4484,17.4897,17.4346,17.4553,96800.0
2012-09-05 10:30:00,25.36,25.4,25.31,25.32,172800.0,17.4553,17.4828,17.4209,17.4277,172800.0
2012-09-05 10:40:00,25.32,25.38,25.31,25.36,137400.0,17.4277,17.469,17.4209,17.4553,137400.0
2012-09-05 10:50:00,25.36,25.36,25.29,25.29,175400.0,17.4553,17.4553,17.4071,17.4071,175400.0
2012-09-05 11:00:00,25.29,25.29,25.21,25.23,127000.0,17.4071,17.4071,17.352,17.3658,127000.0
2012-09-05 11:10:00,25.23,25.29,25.22,25.29,105600.0,17.3658,17.4071,17.3589,17.4071,105600.0
2012-09-05 11:20:00,25.29,25.35,25.26,25.34,93800.0,17.4071,17.4484,17.3864,17.4415,93800.0
2012-09-05 11:30:00,25.34,25.39,25.33,25.36,114400.0,17.4415,17.4759,17.4346,17.4553,114400.0
2012-09-05 11:40:00,25.36,25.36,25.33,25.33,58600.0,17.4553,17.4553,17.4346,17.4346,58600.0
2012-09-05 11:50:00,25.33,25.33,25.26,25.26,70400.0,17.4346,17.4346,17.3864,17.3864,70400.0
2012-09-05 12:00:00,25.27,25.38,25.25,25.37,110600.0,17.3933,17.469,17.3796,17.4621,110600.0
2012-09-05 12:10:00,25.38,25.39,25.32,25.34,88400.0,17.469,17.4759,17.4277,17.4415,88400.0
2012-09-05 12:20:00,25.33,25.36,25.33,25.35,69200.0,17.4346,17.4553,17.4346,17.4484,69200.0
2012-09-05 12:30:00,25.35,25.36,25.35,25.36,79600.0,17.4484,17.4553,17.4484,17.4553,79600.0
2012-09-05 12:40:00,25.36,25.36,25.35,25.36,79800.0,17.4553,17.4553,17.4484,17.4553,79800.0
2012-09-05 12:50:00,25.36,25.37,25.36,25.36,103800.0,17.4553,17.4621,17.4553,17.4553,103800.0
2012-09-05 13:00:00,25.36,25.4,25.36,25.4,52400.0,17.4553,17.4828,17.4553,17.4828,52400.0
2012-09-05 13:10:00,25.4,25.4,25.37,25.37,43600.0,17.4828,17.4828,17.4621,17.4621,43600.0
2012-09-05 13:20:00,25.37,25.37,25.34,25.35,63800.0,17.4621,17.4621,17.4415,17.4484,63800.0
2012-09-05 13:30:00,25.35,25.35,25.26,25.27,90400.0,17.4484,17.4484,17.3864,17.3933,90400.0
2012-09-05 13:40:00,25.28,25.28,25.23,25.24,157200.0,17.4002,17.4002,17.3658,17.3727,157200.0
2012-09-05 13:50:00,25.24,25.26,25.21,25.25,103000.0,17.3727,17.3864,17.352,17.3796,103000.0
2012-09-05 14:00:00,25.25,25.26,25.23,25.25,98200.0,17.3796,17.3864,17.3658,17.3796,98200.0
2012-09-05 14:10:00,25.25,25.27,25.25,25.26,90000.0,17.3796,17.3933,17.3796,17.3864,90000.0
2012-09-05 14:20:00,25.26,25.27,25.24,25.24,64600.0,17.3864,17.3933,17.3727,17.3727,64600.0
2012-09-05 14:30:00,25.24,25.3,25.24,25.28,103200.0,17.3727,17.414,17.3727,17.4002,103200.0
2012-09-05 14:40:00,25.28,25.28,25.22,25.25,124400.0,17.4002,17.4002,17.3589,17.3796,124400.0
2012-09-05 14:50:00,25.25,25.26,25.23,25.24,50400.0,17.3796,17.3864,17.3658,17.3727,50400.0
2012-09-05 15:00:00,25.24,25.25,25.2,25.22,75000.0,17.3727,17.3796,17.3451,17.3589,75000.0
2012-09-05 15:10:00,25.22,25.23,25.2,25.2,82600.0,17.3589,17.3658,17.3451,17.3451,82600.0
2012-09-05 15:20:00,25.2,25.21,25.19,25.2,117000.0,17.3451,17.352,17.3383,17.3451,117000.0
2012-09-05 15:30:00,25.2,25.25,25.18,25.19,223000.0,17.3451,17.3796,17.3314,17.3383,223000.0
2012-09-05 15:40:00,25.18,25.21,25.14,25.15,195200.0,17.3314,17.352,17.3038,17.3107,195200.0
2012-09-05 15:50:00,25.15,25.17,25.11,25.16,400000.0,17.3107,17.3245,17.2832,17.3176,400000.0
2012-09-06 09:30:00,25.36,25.48,25.34,25.43,133400.0,17.4553,17.5379,17.4415,17.5034,133400.0
2012-09-06 09:40:00,25.45,25.45,25.29,25.35,374600.0,17.5172,17.5172,17.4071,17.4484,374600.0
2012-09-06 09:50:00,25.35,25.36,25.25,25.36,142000.0,17.4484,17.4553,17.3796,17.4553,142000.0
2012-09-06 10:00:00,25.36,25.42,25.33,25.39,121800.0,17.4553,17.4966,17.4346,17.4759,121800.0
2012-09-06 10:10:00,25.39,25.47,25.38,25.47,112000.0,17.4759,17.531,17.469,17.531,112000.0
2012-09-06 10:20:00,25.48,25.55,25.45,25.54,131600.0,17.5379,17.586,17.5172,17.5792,131600.0
2012-09-06 10:30:00,25.55,25.64,25.54,25.61,164800.0,17.586,17.648,17.5792,17.6273,164800.0
2012-09-06 10:40:00,25.61,25.66,25.6,25.65,125200.0,17.6273,17.6618,17.6205,17.6549,125200.0
2012-09-06 10:50:00,25.65,25.81,25.65,25.77,217800.0,17.6549,17.765,17.6549,17.7375,217800.0
2012-09-06 11:00:00,25.77,25.78,25.64,25.64,100800.0,17.7375,17.7444,17.648,17.648,100800.0
2012-09-06 11:10:00,25.64,25.65,25.55,25.55,67200.0,17.648,17.6549,17.586,17.586,67200.0
2012-09-06 11:20:00,25.55,25.56,25.5,25.52,85200.0,17.586,17.5929,17.5516,17.5654,85200.0
2012-09-06 11:30:00,25.53,25.6,25.52,25.58,55000.0,17.5723,17.6205,17.5654,17.6067,55000.0
2012-09-06 11:40:00,25.58,25.63,25.55,25.57,118400.0,17.6067,17.6411,17.586,17.5998,118400.0
2012-09-06 11:50:00,25.57,25.63,25.57,25.61,87800.0,17.5998,17.6411,17.5998,17.6273,87800.0
2012-09-06 12:00:00,25.61,25.63,25.61,25.61,32400.0,17.6273,17.6411,17.6273,17.6273,32400.0
2012-09-06 12:10:00,25.61,25.65,25.61,25.62,34400.0,17.6273,17.6549,17.6273,17.6342,34400.0
2012-09-06 12:20:00,25.61,25.63,25.6,25.61,29000.0,17.6273,17.6411,17.6205,17.6273,29000.0
2012-09-06 12:30:00,25.61,25.67,25.61,25.64,40200.0,17.6273,17.6686,17.6273,17.648,40200.0
2012-09-06 12:40:00,25.64,25.65,25.63,25.65,32400.0,17.648,17.6549,17.6411,17.6549,32400.0
2012-09-06 12:50:00,25.65,25.66,25.63,25.64,89200.0,17.6549,17.6618,17.6411,17.648,89200.0
2012-09-06 13:00:00,25.64,25.64,25.58,25.59,48000.0,17.648,17.648,17.6067,17.6136,48000.0
2012-09-06 13:10:00,25.59,25.61,25.57,25.58,27400.0,17.6136,17.6273,17.5998,17.6067,27400.0
2012-09-06 13:20:00,25.58,25.58,25.56,25.56,29400.0,17.6067,17.6067,17.5929,17.5929,29400.0
2012-09-06 13:30:00,25.56,25.58,25.54,25.56,115200.0,17.5929,17.6067,17.5792,17.5929,115200.0
2012-09-06 13:40:00,25.56,25.56,25.52,25.53,83200.0,17.5929,17.5929,17.5654,17.5723,83200.0
2012-09-06 13:50:00,25.53,25.54,25.51,25.51,70200.0,17.5723,17.5792,17.5585,17.5585,70200.0
2012-09-06 14:00:00,25.51,25.52,25.48,25.5,148800.0,17.5585,17.5654,17.5379,17.5516,148800.0
2012-09-06 14:10:00,25.5,25.52,25.5,25.5,86600.0,17.5516,17.5654,17.5516,17.5516,86600.0
2012-09-06 14:20:00,25.5,25.5,25.43,25.43,209800.0,17.5516,17.5516,17.5034,17.5034,209800.0
2012-09-06 14:30:00,25.43,25.49,25.43,25.48,142000.0,17.5034,17.5447,17.5034,17.5379,142000.0
2012-09-06 14:40:00,25.48,25.49,25.46,25.47,63800.0,17.5379,17.5447,17.5241,17.531,63800.0
2012-09-06 14:50:00,25.47,25.47,25.43,25.45,53000.0,17.531,17.531,17.5034,17.5172,53000.0
2012-09-06 15:00:00,25.45,25.47,25.41,25.43,73400.0,17.5172,17.531,17.4897,17.5034,73400.0
2012-09-06 15:10:00,25.42,25.43,25.35,25.36,95000.0,17.4966,17.5034,17.4484,17.4553,95000.0
2012-09-06 15:20:00,25.35,25.36,25.29,25.3,123000.0,17.4484,17.4553,17.4071,17.414,123000.0
2012-09-06 15:30:00,25.3,25.4,25.3,25.4,154000.0,17.414,17.4828,17.414,17.4828,154000.0
2012-09-06 15:40:00,25.4,25.5,25.4,25.49,222200.0,17.4828,17.5516,17.4828,17.5447,222200.0
2012-09-06 15:50:00,25.49,25.5,25.43,25.45,773800.0,17.5447,17.5516,17.5034,17.5172,773800.0
2012-09-07 09:30:00,25.59,25.75,25.51,25.71,111200.0,17.6136,17.7237,17.5585,17.6962,111200.0
2012-09-07 09:40:00,25.71,25.84,25.7,25.83,539200.0,17.6962,17.7856,17.6893,17.7788,539200.0
2012-09-07 09:50:00,25.83,25.87,25.77,25.86,126800.0,17.7788,17.8063,17.7375,17.7994,126800.0
2012-09-07 10:00:00,25.85,25.85,25.78,25.85,60600.0,17.7925,17.7925,17.7444,17.7925,60600.0
2012-09-07 10:10:00,25.85,25.86,25.82,25.85,50400.0,17.7925,17.7994,17.7719,17.7925,50400.0
2012-09-07 10:20:00,25.85,25.92,25.84,25.88,88200.0,17.7925,17.8407,17.7856,17.8132,88200.0
2012-09-07 10:30:00,25.87,25.89,25.83,25.84,61400.0,17.8063,17.8201,17.7788,17.7856,61400.0
2012-09-07 10:40:00,25.84,25.86,25.83,25.84,45200.0,17.7856,17.7994,17.7788,17.7856,45200.0
2012-09-07 10:50:00,25.84,25.88,25.83,25.85,46400.0,17.7856,17.8132,17.7788,17.7925,46400.0
2012-09-07 11:00:00,25.86,25.87,25.84,25.85,34000.0,17.7994,17.8063,17.7856,17.7925,34000.0
2012-09-07 11:10:00,25.85,25.88,25.8,25.82,62000.0,17.7925,17.8132,17.7581,17.7719,62000.0
2012-09-07 11:20:00,25.83,25.87,25.82,25.86,40200.0,17.7788,17.8063,17.7719,17.7994,40200.0
2012-09-07 11:30:00,25.86,25.87,25.82,25.83,53800.0,17.7994,17.8063,17.7719,17.7788,53800.0
2012-09-07 11:40:00,25.83,25.9,25.82,25.88,43200.0,17.7788,17.8269,17.7719,17.8132,43200.0
2012-09-07 11:50:00,25.88,25.89,25.84,25.85,147200.0,17.8132,17.8201,17.7856,17.7925,147200.0
2012-09-07 12:00:00,25.85,25.85,25.78,25.81,103200.0,17.7925,17.7925,17.7444,17.765,103200.0
2012-09-07 12:10:00,25.82,25.82,25.73,25.75,199800.0,17.7719,17.7719,17.7099,17.7237,199800.0
2012-09-07 12:20:00,25.75,25.77,25.72,25.72,85400.0,17.7237,17.7375,17.7031,17.7031,85400.0
2012-09-07 12:30:00,25.73,25.75,25.73,25.74,47200.0,17.7099,17.7237,17.7099,17.7168,47200.0
2012-09-07 12:40:00,25.74,25.75,25.72,25.73,91600.0,17.7168,17.7237,17.7031,17.7099,91600.0
2012-09-07 12:50:00,25.72,25.75,25.72,25.74,38000.0,17.7031,17.7237,17.7031,17.7168,38000.0
2012-09-07 13:00:00,25.74,25.83,25.74,25.82,41200.0,17.7168,17.7788,17.7168,17.7719,41200.0
2012-09-07 13:10:00,25.82,25.84,25.79,25.83,66400.0,17.7719,17.7856,17.7512,17.7788,66400.0
2012-09-07 13:20:00,25.84,25.88,25.83,25.88,36000.0,17.7856,17.8132,17.7788,17.8132,36000.0
2012-09-07 13:30:00,25.88,25.91,25.86,25.9,49600.0,17.8132,17.8338,17.7994,17.8269,49600.0
2012-09-07 13:40:00,25.91,25.91,25.88,25.9,44600.0,17.8338,17.8338,17.8132,17.8269,44600.0
2012-09-07 13:50:00,25.9,25.92,25.9,25.91,57400.0,17.8269,17.8407,17.8269,17.8338,57400.0
2012-09-07 14:00:00,25.91,25.99,25.91,25.98,78000.0,17.8338,17.8889,17.8338,17.882,78000.0
2012-09-07 14:10:00,25.97,25.99,25.97,25.99,44200.0,17.8751,17.8889,17.8751,17.8889,44200.0
2012-09-07 14:20:00,25.99,25.99,25.94,25.95,69200.0,17.8889,17.8889,17.8545,17.8614,69200.0
2012-09-07 14:30:00,25.95,25.95,25.93,25.94,47600.0,17.8614,17.8614,17.8476,17.8545,47600.0
2012-09-07 14:40:00,25.93,25.96,25.92,25.96,31600.0,17.8476,17.8682,17.8407,17.8682,31600.0
2012-09-07 14:50:00,25.96,25.96,25.93,25.94,30800.0,17.8682,17.8682,17.8476,17.8545,30800.0
2012-09-07 15:00:00,25.94,25.97,25.93,25.96,56000.0,17.8545,17.8751,17.8476,17.8682,56000.0
2012-09-07 15:10:00,25.96,25.96,25.92,25.92,50800.0,17.8682,17.8682,17.8407,17.8407,50800.0
2012-09-07 15:20:00,25.92,25.94,25.9,25.93,83000.0,17.8407,17.8545,17.8269,17.8476,83000.0
2012-09-07 15:30:00,25.93,25.94,25.9,25.92,86400.0,17.8476,17.8545,17.8269,17.8407,86400.0
2012-09-07 15:40:00,25.92,25.95,25.91,25.91,102000.0,17.8407,17.8614,17.8338,17.8338,102000.0
2012-09-07 15:50:00,25.91,25.96,25.91,25.95,280600.0,17.8338,17.8682,17.8338,17.8614,280600.0
2012-09-10 09:30:00,25.96,26.16,25.96,26.14,245800.0,17.8682,18.0059,17.8682,17.9921,245800.0
2012-09-10 09:40:00,26.14,26.21,26.09,26.21,110200.0,17.9921,18.0403,17.9577,18.0403,110200.0
2012-09-10 09:50:00,26.2,26.23,26.15,26.18,89600.0,18.0334,18.0541,17.999,18.0197,89600.0
2012-09-10 10:00:00,26.18,26.24,26.16,26.23,83200.0,18.0197,18.061,18.0059,18.0541,83200.0
2012-09-10 10:10:00,26.24,26.28,26.22,26.22,62600.0,18.061,18.0885,18.0472,18.0472,62600.0
2012-09-10 10:20:00,26.22,26.22,26.13,26.18,82400.0,18.0472,18.0472,17.9853,18.0197,82400.0
2012-09-10 10:30:00,26.19,26.2,26.17,26.18,51800.0,18.0266,18.0334,18.0128,18.0197,51800.0
2012-09-10 10:40:00,26.18,26.24,26.14,26.24,89600.0,18.0197,18.061,17.9921,18.061,89600.0
2012-09-10 10:50:00,26.24,26.3,26.2,26.28,96600.0,18.061,18.1023,18.0334,18.0885,96600.0
2012-09-10 11:00:00,26.28,26.29,26.21,26.21,45400.0,18.0885,18.0954,18.0403,18.0403,45400.0
2012-09-10 11:10:00,26.21,26.3,26.21,26.3,49800.0,18.0403,18.1023,18.0403,18.1023,49800.0
2012-09-10 11:20:00,26.3,26.31,26.24,26.26,73400.0,18.1023,18.1092,18.061,18.0747,73400.0
2012-09-10 11:30:00,26.27,26.31,26.23,26.24,114400.0,18.0816,18.1092,18.0541,18.061,114400.0
2012-09-10 11:40:00,26.25,26.28,26.22,26.25,38600.0,18.0679,18.0885,18.0472,18.0679,38600.0
2012-09-10 11:50:00,26.25,26.27,26.13,26.15,126400.0,18.0679,18.0816,17.9853,17.999,126400.0
2012-09-10 12:00:00,26.16,26.27,26.15,26.25,50600.0,18.0059,18.0816,17.999,18.0679,50600.0
2012-09-10 12:10:00,26.25,26.28,26.24,26.27,43200.0,18.0679,18.0885,18.061,18.0816,43200.0
2012-09-10 12:20:00,26.27,26.28,26.23,26.24,48800.0,18.0816,18.0885,18.0541,18.061,48800.0
2012-09-10 12:30:00,26.24,26.25,26.19,26.24,66600.0,18.061,18.0679,18.0266,18.061,66600.0
2012-09-10 12:40:00,26.23,26.27,26.22,26.23,26000.0,18.0541,18.0816,18.0472,18.0541,26000.0
2012-09-10 12:50:00,26.23,26.25,26.2,26.24,35800.0,18.0541,18.0679,18.0334,18.061,35800.0
2012-09-10 13:00:00,26.24,26.27,26.22,26.23,40200.0,18.061,18.0816,18.0472,18.0541,40200.0
2012-09-10 13:10:00,26.23,26.25,26.21,26.23,69800.0,18.0541,18.0679,18.0403,18.0541,69800.0
2012-09-10 13:20:00,26.22,26.23,26.2,26.23,53800.0,18.0472,18.0541,18.0334,18.0541,53800.0
2012-09-10 13:30:00,26.23,26.25,26.2,26.25,78400.0,18.0541,18.0679,18.0334,18.0679,78400.0
2012-09-10 13:40:00,26.25,26.26,26.19,26.19,59200.0,18.0679,18.0747,18.0266,18.0266,59200.0
2012-09-10 13:50:00,26.2,26.28,26.2,26.22,55600.0,18.0334,18.0885,18.0334,18.0472,55600.0
2012-09-10 14:00:00,26.24,26.27,26.23,26.25,39000.0,18.061,18.0816,18.0541,18.0679,39000.0
2012-09-10 14:10:00,26.26,26.29,26.25,26.29,29600.0,18.0747,18.0954,18.0679,18.0954,29600.0
2012-09-10 14:20:00,26.28,26.3,26.25,26.29,39600.0,18.0885,18.1023,18.0679,18.0954,39600.0
2012-09-10 14:30:00,26.29,26.3,26.27,26.27,56400.0,18.0954,18.1023,18.0816,18.0816,56400.0
2012-09-10 14:40:00,26.28,26.28,26.24,26.28,57600.0,18.0885,18.0885,18.061,18.0885,57600.0
2012-09-10 14:50:00,26.27,26.28,26.25,26.27,59000.0,18.0816,18.0885,18.0679,18.0816,59000.0
2012-09-10 15:00:00,26.27,26.29,26.24,26.25,63400.0,18.0816,18.0954,18.061,18.0679,63400.0
2012-09-10 15:10:00,26.25,26.26,26.17,26.18,116600.0,18.0679,18.0747,18.0128,18.0197,116600.0
2012-09-10 15:20:00,26.18,26.2,26.16,26.2,120800.0,18.0197,18.0334,18.0059,18.0334,120800.0
2012-09-10 15:30:00,26.2,26.21,26.16,26.17,130800.0,18.0334,18.0403,18.0059,18.0128,130800.0
2012-09-10 15:40:00,26.18,26.19,26.14,26.18,154000.0,18.0197,18.0266,17.9921,18.0197,154000.0
2012-09-10 15:50:00,26.18,26.2,26.17,26.18,360600.0,18.0197,18.0334,18.0128,18.0197,360600.0
2012-09-11 09:30:00,26.25,26.43,26.23,26.43,143000.0,18.0679,18.1917,18.0541,18.1917,143000.0
2012-09-11 09:40:00,26.43,26.52,26.42,26.5,230600.0,18.1917,18.2537,18.1849,18.2399,230600.0
2012-09-11 09:50:00,26.5,26.55,26.46,26.53,95200.0,18.2399,18.2743,18.2124,18.2606,95200.0
2012-09-11 10:00:00,26.53,26.66,26.52,26.65,222400.0,18.2606,18.3501,18.2537,18.3432,222400.0
2012-09-11 10:10:00,26.65,26.75,26.65,26.74,222200.0,18.3432,18.412,18.3432,18.4051,222200.0
2012-09-11 10:20:00,26.74,26.74,26.66,26.7,240600.0,18.4051,18.4051,18.3501,18.3776,240600.0
2012-09-11 10:30:00,26.7,26.7,26.5,26.52,98200.0,18.3776,18.3776,18.2399,18.2537,98200.0
2012-09-11 10:40:00,26.51,26.55,26.5,26.55,188200.0,18.2468,18.2743,18.2399,18.2743,188200.0
2012-09-11 10:50:00,26.55,26.58,26.5,26.51,137600.0,18.2743,18.295,18.2399,18.2468,137600.0
2012-09-11 11:00:00,26.51,26.57,26.5,26.56,81200.0,18.2468,18.2881,18.2399,18.2812,81200.0
2012-09-11 11:10:00,26.56,26.64,26.55,26.61,146600.0,18.2812,18.3363,18.2743,18.3156,146600.0
2012-09-11 11:20:00,26.61,26.65,26.6,26.62,82400.0,18.3156,18.3432,18.3088,18.3225,82400.0
2012-09-11 11:30:00,26.61,26.62,26.57,26.61,120000.0,18.3156,18.3225,18.2881,18.3156,120000.0
2012-09-11 11:40:00,26.61,26.62,26.59,26.61,80400.0,18.3156,18.3225,18.3019,18.3156,80400.0
2012-09-11 11:50:00,26.61,26.68,26.6,26.67,117400.0,18.3156,18.3638,18.3088,18.3569,117400.0
2012-09-11 12:00:00,26.67,26.68,26.58,26.62,86000.0,18.3569,18.3638,18.295,18.3225,86000.0
2012-09-11 12:10:00,26.63,26.63,26.57,26.62,98200.0,18.3294,18.3294,18.2881,18.3225,98200.0
2012-09-11 12:20:00,26.61,26.67,26.61,26.65,60600.0,18.3156,18.3569,18.3156,18.3432,60600.0
2012-09-11 12:30:00,26.65,26.66,26.61,26.62,57800.0,18.3432,18.3501,18.3156,18.3225,57800.0
2012-09-11 12:40:00,26.63,26.66,26.63,26.66,47200.0,18.3294,18.3501,18.3294,18.3501,47200.0
2012-09-11 12:50:00,26.65,26.68,26.61,26.67,57200.0,18.3432,18.3638,18.3156,18.3569,57200.0
2012-09-11 13:00:00,26.67,26.68,26.64,26.65,43400.0,18.3569,18.3638,18.3363,18.3432,43400.0
2012-09-11 13:10:00,26.65,26.65,26.58,26.59,86800.0,18.3432,18.3432,18.295,18.3019,86800.0
2012-09-11 13:20:00,26.61,26.61,26.57,26.57,31200.0,18.3156,18.3156,18.2881,18.2881,31200.0
2012-09-11 13:30:00,26.57,26.61,26.56,26.6,31400.0,18.2881,18.3156,18.2812,18.3088,31400.0
2012-09-11 13:40:00,26.61,26.61,26.59,26.59,34000.0,18.3156,18.3156,18.3019,18.3019,34000.0
2012-09-11 13:50:00,26.6,26.6,26.56,26.6,30200.0,18.3088,18.3088,18.2812,18.3088,30200.0
2012-09-11 14:00:00,26.59,26.61,26.58,26.58,120000.0,18.3019,18.3156,18.295,18.295,120000.0
2012-09-11 14:10:00,26.57,26.61,26.57,26.6,86200.0,18.2881,18.3156,18.2881,18.3088,86200.0
2012-09-11 14:20:00,26.6,26.61,26.58,26.59,74000.0,18.3088,18.3156,18.295,18.3019,74000.0
2012-09-11 14:30:00,26.6,26.6,26.57,26.57,42000.0,18.3088,18.3088,18.2881,18.2881,42000.0
2012-09-11 14:40:00,26.58,26.59,26.55,26.59,121600.0,18.295,18.3019,18.2743,18.3019,121600.0
2012-09-11 14:50:00,26.58,26.61,26.56,26.57,97600.0,18.295,18.3156,18.2812,18.2881,97600.0
2012-09-11 15:00:00,26.57,26.59,26.57,26.58,115400.0,18.2881,18.3019,18.2881,18.295,115400.0
2012-09-11 15:10:00,26.58,26.59,26.56,26.58,161000.0,18.295,18.3019,18.2812,18.295,161000.0
2012-09-11 15:20:00,26.58,26.63,26.58,26.63,240400.0,18.295,18.3294,18.295,18.3294,240400.0
2012-09-11 15:30:00,26.62,26.7,26.61,26.7,186000.0,18.3225,18.3776,18.3156,18.3776,186000.0
2012-09-11 15:40:00,26.7,26.72,26.68,26.71,209400.0,18.3776,18.3914,18.3638,18.3845,209400.0
2012-09-11 15:50:00,26.7,26.73,26.64,26.67,702000.0,18.3776,18.3982,18.3363,18.3569,702000.0
2012-09-12 09:30:00,26.83,27.04,26.77,27.02,227000.0,18.4671,18.6116,18.4258,18.5978,227000.0
2012-09-12 09:40:00,27.0,27.03,26.93,26.97,161400.0,18.5841,18.6047,18.5359,18.5634,161400.0
2012-09-12 09:50:00,26.98,27.0,26.92,26.96,125000.0,18.5703,18.5841,18.529,18.5565,125000.0
2012-09-12 10:00:00,26.97,26.99,26.95,26.98,166800.0,18.5634,18.5772,18.5497,18.5703,166800.0
2012-09-12 10:10:00,26.98,27.02,26.95,27.0,170800.0,18.5703,18.5978,18.5497,18.5841,170800.0
2012-09-12 10:20:00,27.01,27.1,27.0,27.09,168600.0,18.591,18.6529,18.5841,18.646,168600.0
2012-09-12 10:30:00,27.09,27.15,27.0,27.08,282400.0,18.646,18.6873,18.5841,18.6391,282400.0
2012-09-12 10:40:00,27.08,27.14,27.05,27.07,128200.0,18.6391,18.6804,18.6185,18.6323,128200.0
2012-09-12 10:50:00,27.08,27.08,27.0,27.03,175200.0,18.6391,18.6391,18.5841,18.6047,175200.0
2012-09-12 11:00:00,27.03,27.06,27.0,27.03,70400.0,18.6047,18.6254,18.5841,18.6047,70400.0
2012-09-12 11:10:00,27.03,27.1,27.01,27.03,96800.0,18.6047,18.6529,18.591,18.6047,96800.0
2012-09-12 11:20:00,27.04,27.07,27.0,27.06,62400.0,18.6116,18.6323,18.5841,18.6254,62400.0
2012-09-12 11:30:00,27.06,27.06,27.01,27.03,120400.0,18.6254,18.6254,18.591,18.6047,120400.0
2012-09-12 11:40:00,27.02,27.06,27.02,27.03,72000.0,18.5978,18.6254,18.5978,18.6047,72000.0
2012-09-12 11:50:00,27.03,27.04,27.0,27.04,98200.0,18.6047,18.6116,18.5841,18.6116,98200.0
2012-09-12 12:00:00,27.04,27.1,27.01,27.06,162800.0,18.6116,18.6529,18.591,18.6254,162800.0
2012-09-12 12:10:00,27.07,27.08,27.03,27.06,51600.0,18.6323,18.6391,18.6047,18.6254,51600.0
2012-09-12 12:20:00,27.07,27.07,27.02,27.05,77800.0,18.6323,18.6323,18.5978,18.6185,77800.0
2012-09-12 12:30:00,27.06,27.07,27.02,27.05,99000.0,18.6254,18.6323,18.5978,18.6185,99000.0
2012-09-12 12:40:00,27.05,27.05,27.0,27.0,70200.0,18.6185,18.6185,18.5841,18.5841,70200.0
2012-09-12 12:50:00,27.0,27.0,26.97,27.0,143400.0,18.5841,18.5841,18.5634,18.5841,143400.0
2012-09-12 13:00:00,27.0,27.0,26.99,27.0,240800.0,18.5841,18.5841,18.5772,18.5841,240800.0
2012-09-12 13:10:00,27.0,27.0,26.96,26.98,113600.0,18.5841,18.5841,18.5565,18.5703,113600.0
2012-09-12 13:20:00,26.98,27.0,26.96,26.96,75200.0,18.5703,18.5841,18.5565,18.5565,75200.0
2012-09-12 13:30:00,26.97,27.0,26.95,27.0,77400.0,18.5634,18.5841,18.5497,18.5841,77400.0
2012-09-12 13:40:00,27.0,27.0,26.95,26.97,60400.0,18.5841,18.5841,18.5497,18.5634,60400.0
2012-09-12 13:50:00,26.96,27.0,26.95,26.99,62000.0,18.5565,18.5841,18.5497,18.5772,62000.0
2012-09-12 14:00:00,27.0,27.0,26.99,27.0,246800.0,18.5841,18.5841,18.5772,18.5841,246800.0
2012-09-12 14:10:00,27.0,27.0,26.98,26.98,98600.0,18.5841,18.5841,18.5703,18.5703,98600.0
2012-09-12 14:20:00,26.98,27.0,26.97,26.98,94000.0,18.5703,18.5841,18.5634,18.5703,94000.0
2012-09-12 14:30:00,26.98,26.99,26.93,26.95,105600.0,18.5703,18.5772,18.5359,18.5497,105600.0
2012-09-12 14:40:00,26.95,26.95,26.86,26.88,227600.0,18.5497,18.5497,18.4877,18.5015,227600.0
2012-09-12 14:50:00,26.87,26.93,26.86,26.92,95600.0,18.4946,18.5359,18.4877,18.529,95600.0
2012-09-12 15:00:00,26.92,26.93,26.86,26.86,162000.0,18.529,18.5359,18.4877,18.4877,162000.0
2012-09-12 15:10:00,26.86,26.89,26.77,26.78,197200.0,18.4877,18.5084,18.4258,18.4327,197200.0
2012-09-12 15:20:00,26.78,26.78,26.73,26.77,211000.0,18.4327,18.4327,18.3982,18.4258,211000.0
2012-09-12 15:30:00,26.77,26.81,26.75,26.81,172600.0,18.4258,18.4533,18.412,18.4533,172600.0
2012-09-12 15:40:00,26.8,26.82,26.73,26.74,184600.0,18.4464,18.4602,18.3982,18.4051,184600.0
2012-09-12 15:50:00,26.75,26.79,26.73,26.75,454400.0,18.412,18.4395,18.3982,18.412,454400.0
2012-09-13 09:30:00,26.74,26.81,26.42,26.58,138600.0,18.4051,18.4533,18.1849,18.295,138600.0
2012-09-13 09:40:00,26.58,26.58,26.54,26.56,100800.0,18.295,18.295,18.2675,18.2812,100800.0
2012-09-13 09:50:00,26.56,26.62,26.54,26.57,54600.0,18.2812,18.3225,18.2675,18.2881,54600.0
2012-09-13 10:00:00,26.58,26.64,26.57,26.6,68800.0,18.295,18.3363,18.2881,18.3088,68800.0
2012-09-13 10:10:00,26.61,26.67,26.58,26.67,90200.0,18.3156,18.3569,18.295,18.3569,90200.0
2012-09-13 10:20:00,26.66,26.68,26.53,26.55,121600.0,18.3501,18.3638,18.2606,18.2743,121600.0
2012-09-13 10:30:00,26.55,26.57,26.51,26.53,65800.0,18.2743,18.2881,18.2468,18.2606,65800.0
2012-09-13 10:40:00,26.52,26.59,26.52,26.59,69400.0,18.2537,18.3019,18.2537,18.3019,69400.0
2012-09-13 10:50:00,26.59,26.6,26.52,26.54,54400.0,18.3019,18.3088,18.2537,18.2675,54400.0
2012-09-13 11:00:00,26.55,26.58,26.54,26.57,53800.0,18.2743,18.295,18.2675,18.2881,53800.0
2012-09-13 11:10:00,26.57,26.59,26.55,26.57,46200.0,18.2881,18.3019,18.2743,18.2881,46200.0
2012-09-13 11:20:00,26.58,26.66,26.57,26.66,109200.0,18.295,18.3501,18.2881,18.3501,109200.0
2012-09-13 11:30:00,26.66,26.68,26.58,26.58,160200.0,18.3501,18.3638,18.295,18.295,160200.0
2012-09-13 11:40:00,26.59,26.61,26.54,26.61,73600.0,18.3019,18.3156,18.2675,18.3156,73600.0
2012-09-13 11:50:00,26.61,26.62,26.57,26.57,60800.0,18.3156,18.3225,18.2881,18.2881,60800.0
2012-09-13 12:00:00,26.58,26.59,26.54,26.55,48200.0,18.295,18.3019,18.2675,18.2743,48200.0
2012-09-13 12:10:00,26.55,26.59,26.54,26.58,74200.0,18.2743,18.3019,18.2675,18.295,74200.0
2012-09-13 12:20:00,26.59,26.65,26.59,26.6,68800.0,18.3019,18.3432,18.3019,18.3088,68800.0
2012-09-13 12:30:00,26.6,26.86,26.58,26.75,174400.0,18.3088,18.4877,18.295,18.412,174400.0
2012-09-13 12:40:00,26.75,26.9,26.75,26.89,103200.0,18.412,18.5152,18.412,18.5084,103200.0
2012-09-13 12:50:00,26.88,26.92,26.86,26.91,36400.0,18.5015,18.529,18.4877,18.5221,36400.0
2012-09-13 13:00:00,26.92,27.04,26.92,27.0,144400.0,18.529,18.6116,18.529,18.5841,144400.0
2012-09-13 13:10:00,26.99,27.02,26.94,27.0,64600.0,18.5772,18.5978,18.5428,18.5841,64600.0
2012-09-13 13:20:00,27.0,27.11,27.0,27.11,74800.0,18.5841,18.6598,18.5841,18.6598,74800.0
2012-09-13 13:30:00,27.11,27.19,27.11,27.18,181200.0,18.6598,18.7149,18.6598,18.708,181200.0
2012-09-13 13:40:00,27.17,27.21,27.16,27.17,102000.0,18.7011,18.7286,18.6942,18.7011,102000.0
2012-09-13 13:50:00,27.18,27.2,27.06,27.06,246800.0,18.708,18.7217,18.6254,18.6254,246800.0
2012-09-13 14:00:00,27.07,27.11,27.03,27.11,119000.0,18.6323,18.6598,18.6047,18.6598,119000.0
2012-09-13 14:10:00,27.1,27.11,27.0,27.02,248800.0,18.6529,18.6598,18.5841,18.5978,248800.0
2012-09-13 14:20:00,27.02,27.16,27.02,27.12,171600.0,18.5978,18.6942,18.5978,18.6667,171600.0
2012-09-13 14:30:00,27.11,27.13,27.07,27.09,174400.0,18.6598,18.6736,18.6323,18.646,174400.0
2012-09-13 14:40:00,27.09,27.2,27.09,27.16,161800.0,18.646,18.7217,18.646,18.6942,161800.0
2012-09-13 14:50:00,27.16,27.2,27.14,27.17,209600.0,18.6942,18.7217,18.6804,18.7011,209600.0
2012-09-13 15:00:00,27.16,27.21,27.15,27.17,218800.0,18.6942,18.7286,18.6873,18.7011,218800.0
2012-09-13 15:10:00,27.17,27.2,27.16,27.18,256200.0,18.7011,18.7217,18.6942,18.708,256200.0
2012-09-13 15:20:00,27.17,27.25,27.17,27.23,204200.0,18.7011,18.7562,18.7011,18.7424,204200.0
2012-09-13 15:30:00,27.23,27.35,27.23,27.34,287200.0,18.7424,18.825,18.7424,18.8181,287200.0
2012-09-13 15:40:00,27.34,27.41,27.33,27.37,422000.0,18.8181,18.8663,18.8112,18.8387,422000.0
2012-09-13 15:50:00,27.37,27.39,27.3,27.34,490600.0,18.8387,18.8525,18.7906,18.8181,490600.0
2012-09-14 09:30:00,27.46,27.77,27.38,27.75,249800.0,18.9007,19.1141,18.8456,19.1003,249800.0
2012-09-14 09:40:00,27.77,27.88,27.75,27.84,301400.0,19.1141,19.1898,19.1003,19.1622,301400.0
2012-09-14 09:50:00,27.84,27.88,27.77,27.87,131800.0,19.1622,19.1898,19.1141,19.1829,131800.0
2012-09-14 10:00:00,27.87,27.93,27.82,27.93,163800.0,19.1829,19.2242,19.1485,19.2242,163800.0
2012-09-14 10:10:00,27.94,28.04,27.93,28.03,232600.0,19.2311,19.2999,19.2242,19.293,232600.0
2012-09-14 10:20:00,28.04,28.11,27.98,28.0,223000.0,19.2999,19.3481,19.2586,19.2724,223000.0
2012-09-14 10:30:00,28.0,28.05,27.97,28.03,434200.0,19.2724,19.3068,19.2517,19.293,434200.0
2012-09-14 10:40:00,28.03,28.04,27.97,28.01,218600.0,19.293,19.2999,19.2517,19.2793,218600.0
2012-09-14 10:50:00,28.0,28.0,27.9,27.91,195800.0,19.2724,19.2724,19.2035,19.2104,195800.0
2012-09-14 11:00:00,27.91,27.93,27.89,27.9,171000.0,19.2104,19.2242,19.1967,19.2035,171000.0
2012-09-14 11:10:00,27.91,27.93,27.86,27.86,92600.0,19.2104,19.2242,19.176,19.176,92600.0
2012-09-14 11:20:00,27.87,27.93,27.87,27.92,129200.0,19.1829,19.2242,19.1829,19.2173,129200.0
2012-09-14 11:30:00,27.92,27.93,27.88,27.88,120800.0,19.2173,19.2242,19.1898,19.1898,120800.0
2012-09-14 11:40:00,27.89,27.93,27.89,27.93,157200.0,19.1967,19.2242,19.1967,19.2242,157200.0
2012-09-14 11:50:00,27.92,27.92,27.78,27.81,59800.0,19.2173,19.2173,19.121,19.1416,59800.0
2012-09-14 12:00:00,27.81,27.86,27.81,27.83,53400.0,19.1416,19.176,19.1416,19.1554,53400.0
2012-09-14 12:10:00,27.83,27.85,27.74,27.75,164600.0,19.1554,19.1691,19.0934,19.1003,164600.0
2012-09-14 12:20:00,27.75,27.75,27.67,27.7,86400.0,19.1003,19.1003,19.0452,19.0659,86400.0
2012-09-14 12:30:00,27.71,27.71,27.67,27.68,56000.0,19.0728,19.0728,19.0452,19.0521,56000.0
2012-09-14 12:40:00,27.7,27.73,27.68,27.71,48400.0,19.0659,19.0865,19.0521,19.0728,48400.0
2012-09-14 12:50:00,27.71,27.73,27.67,27.67,95200.0,19.0728,19.0865,19.0452,19.0452,95200.0
2012-09-14 13:00:00,27.66,27.72,27.65,27.68,100400.0,19.0384,19.0797,19.0315,19.0521,100400.0
2012-09-14 13:10:00,27.67,27.71,27.62,27.64,66200.0,19.0452,19.0728,19.0108,19.0246,66200.0
2012-09-14 13:20:00,27.64,27.65,27.6,27.63,64200.0,19.0246,19.0315,18.9971,19.0177,64200.0
2012-09-14 13:30:00,27.63,27.67,27.61,27.61,62800.0,19.0177,19.0452,19.0039,19.0039,62800.0
2012-09-14 13:40:00,27.61,27.64,27.61,27.63,48600.0,19.0039,19.0246,19.0039,19.0177,48600.0
2012-09-14 13:50:00,27.63,27.67,27.63,27.67,37600.0,19.0177,19.0452,19.0177,19.0452,37600.0
2012-09-14 14:00:00,27.67,27.68,27.65,27.67,69200.0,19.0452,19.0521,19.0315,19.0452,69200.0
2012-09-14 14:10:00,27.67,27.68,27.61,27.61,74000.0,19.0452,19.0521,19.0039,19.0039,74000.0
2012-09-14 14:20:00,27.63,27.63,27.58,27.58,79200.0,19.0177,19.0177,18.9833,18.9833,79200.0
2012-09-14 14:30:00,27.59,27.6,27.56,27.57,64400.0,18.9902,18.9971,18.9695,18.9764,64400.0
2012-09-14 14:40:00,27.57,27.6,27.56,27.59,75200.0,18.9764,18.9971,18.9695,18.9902,75200.0
2012-09-14 14:50:00,27.59,27.61,27.55,27.59,164000.0,18.9902,19.0039,18.9626,18.9902,164000.0
2012-09-14 15:00:00,27.59,27.63,27.58,27.61,131800.0,18.9902,19.0177,18.9833,19.0039,131800.0
2012-09-14 15:10:00,27.61,27.64,27.58,27.61,104800.0,19.0039,19.0246,18.9833,19.0039,104800.0
2012-09-14 15:20:00,27.61,27.61,27.53,27.59,141400.0,19.0039,19.0039,18.9489,18.9902,141400.0
2012-09-14 15:30:00,27.59,27.68,27.54,27.66,230000.0,18.9902,19.0521,18.9558,19.0384,230000.0
2012-09-14 15:40:00,27.66,27.68,27.61,27.64,204200.0,19.0384,19.0521,19.0039,19.0246,204200.0
2012-09-14 15:50:00,27.64,27.81,27.64,27.81,807200.0,19.0246,19.1416,19.0246,19.1416,807200.0
2012-09-17 09:30:00,27.58,27.58,27.18,27.28,410000.0,18.9833,18.9833,18.708,18.7768,410000.0
2012-09-17 09:40:00,27.24,27.39,27.07,27.11,247200.0,18.7493,18.8525,18.6323,18.6598,247200.0
2012-09-17 09:50:00,27.1,27.1,26.95,26.99,216800.0,18.6529,18.6529,18.5497,18.5772,216800.0
2012-09-17 10:00:00,26.99,26.99,26.81,26.82,397600.0,18.5772,18.5772,18.4533,18.4602,397600.0
2012-09-17 10:10:00,26.82,26.82,26.68,26.8,229800.0,18.4602,18.4602,18.3638,18.4464,229800.0
2012-09-17 10:20:00,26.8,26.85,26.73,26.85,154600.0,18.4464,18.4808,18.3982,18.4808,154600.0
2012-09-17 10:30:00,26.85,26.86,26.78,26.81,155000.0,18.4808,18.4877,18.4327,18.4533,155000.0
2012-09-17 10:40:00,26.81,26.84,26.77,26.82,160800.0,18.4533,18.4739,18.4258,18.4602,160800.0
2012-09-17 10:50:00,26.82,26.86,26.78,26.8,296800.0,18.4602,18.4877,18.4327,18.4464,296800.0
2012-09-17 11:00:00,26.8,26.8,26.52,26.52,309400.0,18.4464,18.4464,18.2537,18.2537,309400.0
2012-09-17 11:10:00,26.52,26.81,26.46,26.8,244800.0,18.2537,18.4533,18.2124,18.4464,244800.0
2012-09-17 11:20:00,26.8,26.87,26.75,26.8,105000.0,18.4464,18.4946,18.412,18.4464,105000.0
2012-09-17 11:30:00,26.8,26.83,26.77,26.8,149800.0,18.4464,18.4671,18.4258,18.4464,149800.0
2012-09-17 11:40:00,26.8,26.86,26.78,26.84,79600.0,18.4464,18.4877,18.4327,18.4739,79600.0
2012-09-17 11:50:00,26.85,26.86,26.83,26.84,102600.0,18.4808,18.4877,18.4671,18.4739,102600.0
2012-09-17 12:00:00,26.85,26.89,26.84,26.87,105400.0,18.4808,18.5084,18.4739,18.4946,105400.0
2012-09-17 12:10:00,26.88,26.88,26.81,26.81,89600.0,18.5015,18.5015,18.4533,18.4533,89600.0
2012-09-17 12:20:00,26.82,26.86,26.81,26.85,98400.0,18.4602,18.4877,18.4533,18.4808,98400.0
2012-09-17 12:30:00,26.85,26.86,26.82,26.82,83600.0,18.4808,18.4877,18.4602,18.4602,83600.0
2012-09-17 12:40:00,26.82,26.82,26.68,26.73,136600.0,18.4602,18.4602,18.3638,18.3982,136600.0
2012-09-17 12:50:00,26.73,26.75,26.7,26.75,108000.0,18.3982,18.412,18.3776,18.412,108000.0
2012-09-17 13:00:00,26.75,26.77,26.68,26.68,52200.0,18.412,18.4258,18.3638,18.3638,52200.0
2012-09-17 13:10:00,26.68,26.73,26.66,26.68,88200.0,18.3638,18.3982,18.3501,18.3638,88200.0
2012-09-17 13:20:00,26.68,26.72,26.63,26.66,85400.0,18.3638,18.3914,18.3294,18.3501,85400.0
2012-09-17 13:30:00,26.67,26.67,26.63,26.65,94200.0,18.3569,18.3569,18.3294,18.3432,94200.0
2012-09-17 13:40:00,26.65,26.66,26.63,26.64,63800.0,18.3432,18.3501,18.3294,18.3363,63800.0
2012-09-17 13:50:00,26.64,26.65,26.58,26.61,122000.0,18.3363,18.3432,18.295,18.3156,122000.0
2012-09-17 14:00:00,26.61,26.67,26.58,26.64,237000.0,18.3156,18.3569,18.295,18.3363,237000.0
2012-09-17 14:10:00,26.64,26.79,26.64,26.78,106000.0,18.3363,18.4395,18.3363,18.4327,106000.0
2012-09-17 14:20:00,26.78,26.86,26.75,26.8,144000.0,18.4327,18.4877,18.412,18.4464,144000.0
2012-09-17 14:30:00,26.8,26.86,26.72,26.77,155200.0,18.4464,18.4877,18.3914,18.4258,155200.0
2012-09-17 14:40:00,26.77,26.84,26.72,26.82,196800.0,18.4258,18.4739,18.3914,18.4602,196800.0
2012-09-17 14:50:00,26.82,26.86,26.8,26.83,55200.0,18.4602,18.4877,18.4464,18.4671,55200.0
2012-09-17 15:00:00,26.83,26.86,26.8,26.82,136000.0,18.4671,18.4877,18.4464,18.4602,136000.0
2012-09-17 15:10:00,26.82,26.85,26.78,26.81,139800.0,18.4602,18.4808,18.4327,18.4533,139800.0
2012-09-17 15:20:00,26.81,26.82,26.75,26.78,119600.0,18.4533,18.4602,18.412,18.4327,119600.0
2012-09-17 15:30:00,26.78,26.79,26.74,26.78,196800.0,18.4327,18.4395,18.4051,18.4327,196800.0
2012-09-17 15:40:00,26.77,26.84,26.76,26.83,274400.0,18.4258,18.4739,18.4189,18.4671,274400.0
2012-09-17 15:50:00,26.83,26.87,26.79,26.83,437200.0,18.4671,18.4946,18.4395,18.4671,437200.0
2012-09-18 09:30:00,26.04,26.43,25.65,25.67,835600.0,17.9233,18.1917,17.6549,17.6686,835600.0
2012-09-18 09:40:00,25.67,26.21,25.67,25.92,573800.0,17.6686,18.0403,17.6686,17.8407,573800.0
2012-09-18 09:50:00,25.93,26.11,25.87,25.88,394600.0,17.8476,17.9715,17.8063,17.8132,394600.0
2012-09-18 10:00:00,25.88,26.09,25.88,26.04,412800.0,17.8132,17.9577,17.8132,17.9233,412800.0
2012-09-18 10:10:00,26.05,26.25,26.02,26.25,384800.0,17.9302,18.0679,17.9095,18.0679,384800.0
2012-09-18 10:20:00,26.25,26.42,26.15,26.33,390800.0,18.0679,18.1849,17.999,18.1229,390800.0
2012-09-18 10:30:00,26.33,26.42,26.28,26.4,245000.0,18.1229,18.1849,18.0885,18.1711,245000.0
2012-09-18 10:40:00,26.39,26.45,25.97,25.97,459200.0,18.1642,18.2055,17.8751,17.8751,459200.0
2012-09-18 10:50:00,25.97,26.14,25.84,26.14,543200.0,17.8751,17.9921,17.7856,17.9921,543200.0
2012-09-18 11:00:00,26.14,26.18,25.96,25.96,196600.0,17.9921,18.0197,17.8682,17.8682,196600.0
2012-09-18 11:10:00,25.95,26.05,25.9,26.02,181800.0,17.8614,17.9302,17.8269,17.9095,181800.0
2012-09-18 11:20:00,26.02,26.25,26.02,26.2,224800.0,17.9095,18.0679,17.9095,18.0334,224800.0
2012-09-18 11:30:00,26.2,26.21,26.09,26.11,218000.0,18.0334,18.0403,17.9577,17.9715,218000.0
2012-09-18 11:40:00,26.12,26.15,26.05,26.11,403000.0,17.9784,17.999,17.9302,17.9715,403000.0
2012-09-18 11:50:00,26.11,26.13,25.96,26.05,458400.0,17.9715,17.9853,17.8682,17.9302,458400.0
2012-09-18 12:00:00,26.05,26.08,26.0,26.03,121400.0,17.9302,17.9508,17.8958,17.9164,121400.0
2012-09-18 12:10:00,26.03,26.05,25.92,25.93,184400.0,17.9164,17.9302,17.8407,17.8476,184400.0
2012-09-18 12:20:00,25.93,25.93,25.8,25.82,229000.0,17.8476,17.8476,17.7581,17.7719,229000.0
2012-09-18 12:30:00,25.83,25.91,25.81,25.88,245800.0,17.7788,17.8338,17.765,17.8132,245800.0
2012-09-18 12:40:00,25.9,25.95,25.8,25.95,200400.0,17.8269,17.8614,17.7581,17.8614,200400.0
2012-09-18 12:50:00,25.95,25.96,25.89,25.91,193200.0,17.8614,17.8682,17.8201,17.8338,193200.0
2012-09-18 13:00:00,25.91,25.91,25.8,25.82,141400.0,17.8338,17.8338,17.7581,17.7719,141400.0
2012-09-18 13:10:00,25.82,25.84,25.79,25.83,120200.0,17.7719,17.7856,17.7512,17.7788,120200.0
2012-09-18 13:20:00,25.82,25.83,25.72,25.79,144600.0,17.7719,17.7788,17.7031,17.7512,144600.0
2012-09-18 13:30:00,25.79,25.82,25.69,25.69,121000.0,17.7512,17.7719,17.6824,17.6824,121000.0
2012-09-18 13:40:00,25.68,25.68,25.51,25.53,303400.0,17.6755,17.6755,17.5585,17.5723,303400.0
2012-09-18 13:50:00,25.53,25.56,25.36,25.49,467800.0,17.5723,17.5929,17.4553,17.5447,467800.0
2012-09-18 14:00:00,25.49,25.68,25.46,25.67,354600.0,17.5447,17.6755,17.5241,17.6686,354600.0
2012-09-18 14:10:00,25.67,25.8,25.66,25.8,203600.0,17.6686,17.7581,17.6618,17.7581,203600.0
2012-09-18 14:20:00,25.8,25.82,25.74,25.74,235000.0,17.7581,17.7719,17.7168,17.7168,235000.0
2012-09-18 14:30:00,25.74,25.82,25.7,25.81,215200.0,17.7168,17.7719,17.6893,17.765,215200.0
2012-09-18 14:40:00,25.81,25.83,25.8,25.82,242400.0,17.765,17.7788,17.7581,17.7719,242400.0
2012-09-18 14:50:00,25.82,25.9,25.77,25.88,287200.0,17.7719,17.8269,17.7375,17.8132,287200.0
2012-09-18 15:00:00,25.88,25.94,25.86,25.93,233200.0,17.8132,17.8545,17.7994,17.8476,233200.0
2012-09-18 15:10:00,25.93,25.94,25.89,25.91,207200.0,17.8476,17.8545,17.8201,17.8338,207200.0
2012-09-18 15:20:00,25.91,25.93,25.89,25.92,202800.0,17.8338,17.8476,17.8201,17.8407,202800.0
2012-09-18 15:30:00,25.92,26.0,25.9,25.97,263000.0,17.8407,17.8958,17.8269,17.8751,263000.0
2012-09-18 15:40:00,25.97,26.0,25.92,25.99,279400.0,17.8751,17.8958,17.8407,17.8889,279400.0
2012-09-18 15:50:00,25.99,26.09,25.99,26.04,699800.0,17.8889,17.9577,17.8889,17.9233,699800.0
2012-09-19 09:30:00,26.0,26.5,25.99,26.46,638200.0,17.8958,18.2399,17.8889,18.2124,638200.0
2012-09-19 09:40:00,26.46,26.6,26.32,26.55,296800.0,18.2124,18.3088,18.116,18.2743,296800.0
2012-09-19 09:50:00,26.53,26.57,26.42,26.45,383800.0,18.2606,18.2881,18.1849,18.2055,383800.0
2012-09-19 10:00:00,26.45,26.5,26.37,26.48,235600.0,18.2055,18.2399,18.1504,18.2262,235600.0
2012-09-19 10:10:00,26.48,26.57,26.45,26.49,175400.0,18.2262,18.2881,18.2055,18.233,175400.0
2012-09-19 10:20:00,26.5,26.5,26.41,26.41,65400.0,18.2399,18.2399,18.178,18.178,65400.0
2012-09-19 10:30:00,26.42,26.5,26.37,26.5,98200.0,18.1849,18.2399,18.1504,18.2399,98200.0
2012-09-19 10:40:00,26.5,26.53,26.46,26.48,135800.0,18.2399,18.2606,18.2124,18.2262,135800.0
2012-09-19 10:50:00,26.48,26.52,26.47,26.51,84400.0,18.2262,18.2537,18.2193,18.2468,84400.0
2012-09-19 11:00:00,26.5,26.6,26.47,26.49,108400.0,18.2399,18.3088,18.2193,18.233,108400.0
2012-09-19 11:10:00,26.48,26.58,26.48,26.57,128000.0,18.2262,18.295,18.2262,18.2881,128000.0
2012-09-19 11:20:00,26.57,26.67,26.57,26.64,180600.0,18.2881,18.3569,18.2881,18.3363,180600.0
2012-09-19 11:30:00,26.64,26.67,26.59,26.65,102800.0,18.3363,18.3569,18.3019,18.3432,102800.0
2012-09-19 11:40:00,26.64,26.67,26.59,26.61,169800.0,18.3363,18.3569,18.3019,18.3156,169800.0
2012-09-19 11:50:00,26.61,26.68,26.6,26.66,66800.0,18.3156,18.3638,18.3088,18.3501,66800.0
2012-09-19 12:00:00,26.66,26.75,26.61,26.68,210600.0,18.3501,18.412,18.3156,18.3638,210600.0
2012-09-19 12:10:00,26.68,26.7,26.58,26.66,105000.0,18.3638,18.3776,18.295,18.3501,105000.0
2012-09-19 12:20:00,26.67,26.71,26.57,26.7,162800.0,18.3569,18.3845,18.2881,18.3776,162800.0
2012-09-19 12:30:00,26.7,26.74,26.67,26.72,171000.0,18.3776,18.4051,18.3569,18.3914,171000.0
2012-09-19 12:40:00,26.72,26.72,26.63,26.67,193000.0,18.3914,18.3914,18.3294,18.3569,193000.0
2012-09-19 12:50:00,26.68,26.68,26.63,26.66,147000.0,18.3638,18.3638,18.3294,18.3501,147000.0
2012-09-19 13:00:00,26.66,26.66,26.58,26.6,91000.0,18.3501,18.3501,18.295,18.3088,91000.0
2012-09-19 13:10:00,26.6,26.6,26.55,26.58,145600.0,18.3088,18.3088,18.2743,18.295,145600.0
2012-09-19 13:20:00,26.58,26.61,26.48,26.49,179400.0,18.295,18.3156,18.2262,18.233,179400.0
2012-09-19 13:30:00,26.5,26.54,26.47,26.5,103600.0,18.2399,18.2675,18.2193,18.2399,103600.0
2012-09-19 13:40:00,26.5,26.53,26.49,26.5,144400.0,18.2399,18.2606,18.233,18.2399,144400.0
2012-09-19 13:50:00,26.5,26.59,26.5,26.52,161800.0,18.2399,18.3019,18.2399,18.2537,161800.0
2012-09-19 14:00:00,26.52,26.58,26.51,26.55,124200.0,18.2537,18.295,18.2468,18.2743,124200.0
2012-09-19 14:10:00,26.55,26.61,26.5,26.61,155400.0,18.2743,18.3156,18.2399,18.3156,155400.0
2012-09-19 14:20:00,26.61,26.61,26.53,26.57,108600.0,18.3156,18.3156,18.2606,18.2881,108600.0
2012-09-19 14:30:00,26.58,26.65,26.57,26.65,149000.0,18.295,18.3432,18.2881,18.3432,149000.0
2012-09-19 14:40:00,26.65,26.68,26.64,26.67,104800.0,18.3432,18.3638,18.3363,18.3569,104800.0
2012-09-19 14:50:00,26.68,26.68,26.62,26.62,159200.0,18.3638,18.3638,18.3225,18.3225,159200.0
2012-09-19 15:00:00,26.63,26.63,26.53,26.55,163000.0,18.3294,18.3294,18.2606,18.2743,163000.0
2012-09-19 15:10:00,26.54,26.61,26.53,26.61,159200.0,18.2675,18.3156,18.2606,18.3156,159200.0
2012-09-19 15:20:00,26.61,26.65,26.59,26.61,124600.0,18.3156,18.3432,18.3019,18.3156,124600.0
2012-09-19 15:30:00,26.61,26.67,26.55,26.67,306200.0,18.3156,18.3569,18.2743,18.3569,306200.0
2012-09-19 15:40:00,26.67,26.71,26.59,26.61,380200.0,18.3569,18.3845,18.3019,18.3156,380200.0
2012-09-19 15:50:00,26.61,26.67,26.61,26.62,506600.0,18.3156,18.3569,18.3156,18.3225,506600.0
2012-09-20 09:30:00,26.47,26.5,26.26,26.4,255200.0,18.2193,18.2399,18.0747,18.1711,255200.0
2012-09-20 09:40:00,26.4,26.41,26.26,26.31,138400.0,18.1711,18.178,18.0747,18.1092,138400.0
2012-09-20 09:50:00,26.31,26.32,26.18,26.23,70400.0,18.1092,18.116,18.0197,18.0541,70400.0
2012-09-20 10:00:00,26.22,26.38,26.22,26.31,119200.0,18.0472,18.1573,18.0472,18.1092,119200.0
2012-09-20 10:10:00,26.33,26.5,26.3,26.32,167000.0,18.1229,18.2399,18.1023,18.116,167000.0
2012-09-20 10:20:00,26.32,26.33,26.24,26.32,128000.0,18.116,18.1229,18.061,18.116,128000.0
2012-09-20 10:30:00,26.33,26.39,26.31,26.39,307400.0,18.1229,18.1642,18.1092,18.1642,307400.0
2012-09-20 10:40:00,26.39,26.4,26.35,26.38,46400.0,18.1642,18.1711,18.1367,18.1573,46400.0
2012-09-20 10:50:00,26.38,26.41,26.34,26.39,90800.0,18.1573,18.178,18.1298,18.1642,90800.0
2012-09-20 11:00:00,26.4,26.46,26.39,26.41,74000.0,18.1711,18.2124,18.1642,18.178,74000.0
2012-09-20 11:10:00,26.42,26.45,26.38,26.44,45000.0,18.1849,18.2055,18.1573,18.1986,45000.0
2012-09-20 11:20:00,26.44,26.52,26.43,26.51,71000.0,18.1986,18.2537,18.1917,18.2468,71000.0
2012-09-20 11:30:00,26.52,26.54,26.5,26.53,66000.0,18.2537,18.2675,18.2399,18.2606,66000.0
2012-09-20 11:40:00,26.54,26.61,26.54,26.56,67200.0,18.2675,18.3156,18.2675,18.2812,67200.0
2012-09-20 11:50:00,26.57,26.6,26.56,26.57,53600.0,18.2881,18.3088,18.2812,18.2881,53600.0
2012-09-20 12:00:00,26.57,26.61,26.54,26.57,59600.0,18.2881,18.3156,18.2675,18.2881,59600.0
2012-09-20 12:10:00,26.57,26.63,26.57,26.61,81600.0,18.2881,18.3294,18.2881,18.3156,81600.0
2012-09-20 12:20:00,26.62,26.64,26.56,26.57,58000.0,18.3225,18.3363,18.2812,18.2881,58000.0
2012-09-20 12:30:00,26.57,26.59,26.53,26.59,64400.0,18.2881,18.3019,18.2606,18.3019,64400.0
2012-09-20 12:40:00,26.59,26.63,26.54,26.54,47200.0,18.3019,18.3294,18.2675,18.2675,47200.0
2012-09-20 12:50:00,26.54,26.56,26.51,26.52,87200.0,18.2675,18.2812,18.2468,18.2537,87200.0
2012-09-20 13:00:00,26.52,26.54,26.48,26.53,83400.0,18.2537,18.2675,18.2262,18.2606,83400.0
2012-09-20 13:10:00,26.53,26.56,26.52,26.52,43400.0,18.2606,18.2812,18.2537,18.2537,43400.0
2012-09-20 13:20:00,26.52,26.56,26.52,26.56,53600.0,18.2537,18.2812,18.2537,18.2812,53600.0
2012-09-20 13:30:00,26.57,26.61,26.56,26.59,43200.0,18.2881,18.3156,18.2812,18.3019,43200.0
2012-09-20 13:40:00,26.59,26.61,26.55,26.61,62600.0,18.3019,18.3156,18.2743,18.3156,62600.0
2012-09-20 13:50:00,26.61,26.62,26.58,26.6,68600.0,18.3156,18.3225,18.295,18.3088,68600.0
2012-09-20 14:00:00,26.6,26.61,26.58,26.59,81400.0,18.3088,18.3156,18.295,18.3019,81400.0
2012-09-20 14:10:00,26.59,26.68,26.59,26.65,100400.0,18.3019,18.3638,18.3019,18.3432,100400.0
2012-09-20 14:20:00,26.64,26.68,26.63,26.67,90400.0,18.3363,18.3638,18.3294,18.3569,90400.0
2012-09-20 14:30:00,26.67,26.67,26.63,26.64,75800.0,18.3569,18.3569,18.3294,18.3363,75800.0
2012-09-20 14:40:00,26.64,26.75,26.64,26.75,137200.0,18.3363,18.412,18.3363,18.412,137200.0
2012-09-20 14:50:00,26.75,26.81,26.72,26.75,238800.0,18.412,18.4533,18.3914,18.412,238800.0
2012-09-20 15:00:00,26.76,26.76,26.71,26.74,203600.0,18.4189,18.4189,18.3845,18.4051,203600.0
2012-09-20 15:10:00,26.74,26.77,26.73,26.75,252200.0,18.4051,18.4258,18.3982,18.412,252200.0
2012-09-20 15:20:00,26.75,26.8,26.72,26.73,161400.0,18.412,18.4464,18.3914,18.3982,161400.0
2012-09-20 15:30:00,26.73,26.73,26.64,26.64,138400.0,18.3982,18.3982,18.3363,18.3363,138400.0
2012-09-20 15:40:00,26.64,26.68,26.64,26.68,230800.0,18.3363,18.3638,18.3363,18.3638,230800.0
2012-09-20 15:50:00,26.67,26.71,26.66,26.68,427000.0,18.3569,18.3845,18.3501,18.3638,427000.0
2012-09-21 09:30:00,26.82,27.02,26.71,27.0,861200.0,18.4602,18.5978,18.3845,18.5841,861200.0
2012-09-21 09:40:00,27.0,27.03,26.92,26.93,148400.0,18.5841,18.6047,18.529,18.5359,148400.0
2012-09-21 09:50:00,26.93,27.06,26.93,27.06,135400.0,18.5359,18.6254,18.5359,18.6254,135400.0
2012-09-21 10:00:00,27.06,27.06,26.94,26.95,107800.0,18.6254,18.6254,18.5428,18.5497,107800.0
2012-09-21 10:10:00,26.95,26.98,26.93,26.95,133800.0,18.5497,18.5703,18.5359,18.5497,133800.0
2012-09-21 10:20:00,26.95,26.96,26.93,26.94,55400.0,18.5497,18.5565,18.5359,18.5428,55400.0
2012-09-21 10:30:00,26.95,26.97,26.94,26.95,104600.0,18.5497,18.5634,18.5428,18.5497,104600.0
2012-09-21 10:40:00,26.95,26.97,26.93,26.96,55600.0,18.5497,18.5634,18.5359,18.5565,55600.0
2012-09-21 10:50:00,26.97,26.98,26.93,26.93,70800.0,18.5634,18.5703,18.5359,18.5359,70800.0
2012-09-21 11:00:00,26.93,26.97,26.93,26.96,58600.0,18.5359,18.5634,18.5359,18.5565,58600.0
2012-09-21 11:10:00,26.96,27.0,26.91,26.95,136800.0,18.5565,18.5841,18.5221,18.5497,136800.0
2012-09-21 11:20:00,26.96,27.0,26.88,26.89,157600.0,18.5565,18.5841,18.5015,18.5084,157600.0
2012-09-21 11:30:00,26.89,26.93,26.86,26.89,113000.0,18.5084,18.5359,18.4877,18.5084,113000.0
2012-09-21 11:40:00,26.89,26.96,26.89,26.92,77200.0,18.5084,18.5565,18.5084,18.529,77200.0
2012-09-21 11:50:00,26.92,26.95,26.91,26.94,84800.0,18.529,18.5497,18.5221,18.5428,84800.0
2012-09-21 12:00:00,26.94,26.94,26.88,26.88,97400.0,18.5428,18.5428,18.5015,18.5015,97400.0
2012-09-21 12:10:00,26.88,26.92,26.87,26.92,115200.0,18.5015,18.529,18.4946,18.529,115200.0
2012-09-21 12:20:00,26.92,26.92,26.85,26.86,109600.0,18.529,18.529,18.4808,18.4877,109600.0
2012-09-21 12:30:00,26.86,26.9,26.86,26.9,55400.0,18.4877,18.5152,18.4877,18.5152,55400.0
2012-09-21 12:40:00,26.9,26.93,26.9,26.9,62600.0,18.5152,18.5359,18.5152,18.5152,62600.0
2012-09-21 12:50:00,26.91,26.92,26.89,26.91,50000.0,18.5221,18.529,18.5084,18.5221,50000.0
2012-09-21 13:00:00,26.9,26.92,26.88,26.9,84600.0,18.5152,18.529,18.5015,18.5152,84600.0
2012-09-21 13:10:00,26.9,26.93,26.89,26.93,33200.0,18.5152,18.5359,18.5084,18.5359,33200.0
2012-09-21 13:20:00,26.94,26.95,26.94,26.94,38800.0,18.5428,18.5497,18.5428,18.5428,38800.0
2012-09-21 13:30:00,26.94,26.96,26.9,26.92,77200.0,18.5428,18.5565,18.5152,18.529,77200.0
2012-09-21 13:40:00,26.92,26.93,26.85,26.85,172600.0,18.529,18.5359,18.4808,18.4808,172600.0
2012-09-21 13:50:00,26.85,26.85,26.83,26.84,86600.0,18.4808,18.4808,18.4671,18.4739,86600.0
2012-09-21 14:00:00,26.84,26.86,26.83,26.86,130200.0,18.4739,18.4877,18.4671,18.4877,130200.0
2012-09-21 14:10:00,26.86,26.88,26.83,26.83,87000.0,18.4877,18.5015,18.4671,18.4671,87000.0
2012-09-21 14:20:00,26.83,26.83,26.8,26.82,131600.0,18.4671,18.4671,18.4464,18.4602,131600.0
2012-09-21 14:30:00,26.83,26.83,26.8,26.82,131600.0,18.4671,18.4671,18.4464,18.4602,131600.0
2012-09-21 14:40:00,26.82,26.86,26.82,26.84,124000.0,18.4602,18.4877,18.4602,18.4739,124000.0
2012-09-21 14:50:00,26.85,26.85,26.77,26.78,106400.0,18.4808,18.4808,18.4258,18.4327,106400.0
2012-09-21 15:00:00,26.78,26.81,26.78,26.79,133200.0,18.4327,18.4533,18.4327,18.4395,133200.0
2012-09-21 15:10:00,26.79,26.82,26.79,26.82,103000.0,18.4395,18.4602,18.4395,18.4602,103000.0
2012-09-21 15:20:00,26.81,26.88,26.81,26.86,196000.0,18.4533,18.5015,18.4533,18.4877,196000.0
2012-09-21 15:30:00,26.86,26.86,26.83,26.86,181200.0,18.4877,18.4877,18.4671,18.4877,181200.0
2012-09-21 15:40:00,26.86,26.9,26.84,26.88,351600.0,18.4877,18.5152,18.4739,18.5015,351600.0
2012-09-21 15:50:00,26.88,26.9,26.85,26.86,536400.0,18.5015,18.5152,18.4808,18.4877,536400.0
2012-09-24 09:30:00,26.76,26.93,26.75,26.88,250400.0,18.4189,18.5359,18.412,18.5015,250400.0
2012-09-24 09:40:00,26.9,26.94,26.83,26.92,221200.0,18.5152,18.5428,18.4671,18.529,221200.0
2012-09-24 09:50:00,26.91,26.92,26.83,26.86,86800.0,18.5221,18.529,18.4671,18.4877,86800.0
2012-09-24 10:00:00,26.86,26.96,26.86,26.9,102200.0,18.4877,18.5565,18.4877,18.5152,102200.0
2012-09-24 10:10:00,26.9,26.91,26.86,26.86,94800.0,18.5152,18.5221,18.4877,18.4877,94800.0
2012-09-24 10:20:00,26.86,26.87,26.81,26.84,61200.0,18.4877,18.4946,18.4533,18.4739,61200.0
2012-09-24 10:30:00,26.84,26.91,26.82,26.88,128400.0,18.4739,18.5221,18.4602,18.5015,128400.0
2012-09-24 10:40:00,26.88,26.97,26.86,26.95,43800.0,18.5015,18.5634,18.4877,18.5497,43800.0
2012-09-24 10:50:00,26.95,26.99,26.93,26.96,72400.0,18.5497,18.5772,18.5359,18.5565,72400.0
2012-09-24 11:00:00,26.95,26.97,26.93,26.95,74600.0,18.5497,18.5634,18.5359,18.5497,74600.0
2012-09-24 11:10:00,26.95,26.95,26.9,26.93,139800.0,18.5497,18.5497,18.5152,18.5359,139800.0
2012-09-24 11:20:00,26.93,26.96,26.93,26.93,101200.0,18.5359,18.5565,18.5359,18.5359,101200.0
2012-09-24 11:30:00,26.93,26.97,26.93,26.95,45000.0,18.5359,18.5634,18.5359,18.5497,45000.0
2012-09-24 11:40:00,26.95,26.95,26.91,26.91,54200.0,18.5497,18.5497,18.5221,18.5221,54200.0
2012-09-24 11:50:00,26.92,26.92,26.86,26.86,53800.0,18.529,18.529,18.4877,18.4877,53800.0
2012-09-24 12:00:00,26.86,26.88,26.84,26.84,62000.0,18.4877,18.5015,18.4739,18.4739,62000.0
2012-09-24 12:10:00,26.84,26.86,26.8,26.8,40000.0,18.4739,18.4877,18.4464,18.4464,40000.0
2012-09-24 12:20:00,26.8,26.8,26.72,26.74,45800.0,18.4464,18.4464,18.3914,18.4051,45800.0
2012-09-24 12:30:00,26.73,26.75,26.71,26.75,30800.0,18.3982,18.412,18.3845,18.412,30800.0
2012-09-24 12:40:00,26.75,26.79,26.75,26.75,67400.0,18.412,18.4395,18.412,18.412,67400.0
2012-09-24 12:50:00,26.75,26.75,26.71,26.71,33400.0,18.412,18.412,18.3845,18.3845,33400.0
2012-09-24 13:00:00,26.71,26.72,26.68,26.72,16400.0,18.3845,18.3914,18.3638,18.3914,16400.0
2012-09-24 13:10:00,26.72,26.73,26.71,26.72,19800.0,18.3914,18.3982,18.3845,18.3914,19800.0
2012-09-24 13:20:00,26.71,26.72,26.7,26.7,17000.0,18.3845,18.3914,18.3776,18.3776,17000.0
2012-09-24 13:30:00,26.69,26.69,26.64,26.64,33800.0,18.3707,18.3707,18.3363,18.3363,33800.0
2012-09-24 13:40:00,26.64,26.66,26.61,26.63,68400.0,18.3363,18.3501,18.3156,18.3294,68400.0
2012-09-24 13:50:00,26.62,26.68,26.61,26.65,57600.0,18.3225,18.3638,18.3156,18.3432,57600.0
2012-09-24 14:00:00,26.65,26.65,26.6,26.6,53800.0,18.3432,18.3432,18.3088,18.3088,53800.0
2012-09-24 14:10:00,26.61,26.71,26.6,26.7,87200.0,18.3156,18.3845,18.3088,18.3776,87200.0
2012-09-24 14:20:00,26.71,26.71,26.68,26.7,95200.0,18.3845,18.3845,18.3638,18.3776,95200.0
2012-09-24 14:30:00,26.7,26.71,26.68,26.7,73600.0,18.3776,18.3845,18.3638,18.3776,73600.0
2012-09-24 14:40:00,26.7,26.8,26.7,26.77,59200.0,18.3776,18.4464,18.3776,18.4258,59200.0
2012-09-24 14:50:00,26.77,26.82,26.77,26.77,58600.0,18.4258,18.4602,18.4258,18.4258,58600.0
2012-09-24 15:00:00,26.78,26.79,26.71,26.75,77600.0,18.4327,18.4395,18.3845,18.412,77600.0
2012-09-24 15:10:00,26.75,26.79,26.73,26.79,48200.0,18.412,18.4395,18.3982,18.4395,48200.0
2012-09-24 15:20:00,26.79,26.79,26.75,26.78,65000.0,18.4395,18.4395,18.412,18.4327,65000.0
2012-09-24 15:30:00,26.78,26.8,26.75,26.79,91400.0,18.4327,18.4464,18.412,18.4395,91400.0
2012-09-24 15:40:00,26.79,26.81,26.73,26.75,107000.0,18.4395,18.4533,18.3982,18.412,107000.0
2012-09-24 15:50:00,26.75,26.78,26.73,26.73,342200.0,18.412,18.4327,18.3982,18.3982,342200.0
2012-09-25 09:30:00,26.91,27.09,26.91,27.02,411400.0,18.5221,18.646,18.5221,18.5978,411400.0
2012-09-25 09:40:00,27.0,27.13,26.98,27.05,219000.0,18.5841,18.6736,18.5703,18.6185,219000.0
2012-09-25 09:50:00,27.04,27.13,27.04,27.1,165200.0,18.6116,18.6736,18.6116,18.6529,165200.0
2012-09-25 10:00:00,27.1,27.16,27.0,27.14,398800.0,18.6529,18.6942,18.5841,18.6804,398800.0
2012-09-25 10:10:00,27.14,27.25,27.14,27.18,136400.0,18.6804,18.7562,18.6804,18.708,136400.0
2012-09-25 10:20:00,27.18,27.21,27.16,27.18,83400.0,18.708,18.7286,18.6942,18.708,83400.0
2012-09-25 10:30:00,27.18,27.18,27.09,27.09,116600.0,18.708,18.708,18.646,18.646,116600.0
2012-09-25 10:40:00,27.09,27.09,27.0,27.05,237200.0,18.646,18.646,18.5841,18.6185,237200.0
2012-09-25 10:50:00,27.05,27.05,27.01,27.05,149400.0,18.6185,18.6185,18.591,18.6185,149400.0
2012-09-25 11:00:00,27.05,27.11,27.04,27.1,119200.0,18.6185,18.6598,18.6116,18.6529,119200.0
2012-09-25 11:10:00,27.1,27.13,27.09,27.13,109200.0,18.6529,18.6736,18.646,18.6736,109200.0
2012-09-25 11:20:00,27.13,27.14,27.08,27.14,73200.0,18.6736,18.6804,18.6391,18.6804,73200.0
2012-09-25 11:30:00,27.14,27.14,27.09,27.11,108000.0,18.6804,18.6804,18.646,18.6598,108000.0
2012-09-25 11:40:00,27.11,27.12,27.08,27.1,70400.0,18.6598,18.6667,18.6391,18.6529,70400.0
2012-09-25 11:50:00,27.1,27.11,27.06,27.11,77400.0,18.6529,18.6598,18.6254,18.6598,77400.0
2012-09-25 12:00:00,27.11,27.15,27.09,27.1,68000.0,18.6598,18.6873,18.646,18.6529,68000.0
2012-09-25 12:10:00,27.1,27.13,27.09,27.09,71400.0,18.6529,18.6736,18.646,18.646,71400.0
2012-09-25 12:20:00,27.09,27.14,27.06,27.13,45400.0,18.646,18.6804,18.6254,18.6736,45400.0
2012-09-25 12:30:00,27.13,27.17,27.1,27.11,170600.0,18.6736,18.7011,18.6529,18.6598,170600.0
2012-09-25 12:40:00,27.11,27.13,27.04,27.13,153600.0,18.6598,18.6736,18.6116,18.6736,153600.0
2012-09-25 12:50:00,27.12,27.24,27.11,27.22,169200.0,18.6667,18.7493,18.6598,18.7355,169200.0
2012-09-25 13:00:00,27.21,27.25,27.2,27.24,50800.0,18.7286,18.7562,18.7217,18.7493,50800.0
2012-09-25 13:10:00,27.24,27.25,27.2,27.2,51400.0,18.7493,18.7562,18.7217,18.7217,51400.0
2012-09-25 13:20:00,27.21,27.21,27.13,27.14,148600.0,18.7286,18.7286,18.6736,18.6804,148600.0
2012-09-25 13:30:00,27.15,27.21,27.14,27.15,127200.0,18.6873,18.7286,18.6804,18.6873,127200.0
2012-09-25 13:40:00,27.15,27.15,27.13,27.14,79200.0,18.6873,18.6873,18.6736,18.6804,79200.0
2012-09-25 13:50:00,27.14,27.15,27.09,27.09,164400.0,18.6804,18.6873,18.646,18.646,164400.0
2012-09-25 14:00:00,27.1,27.1,27.06,27.08,73400.0,18.6529,18.6529,18.6254,18.6391,73400.0
2012-09-25 14:10:00,27.09,27.11,27.05,27.06,88000.0,18.646,18.6598,18.6185,18.6254,88000.0
2012-09-25 14:20:00,27.05,27.08,27.03,27.07,107200.0,18.6185,18.6391,18.6047,18.6323,107200.0
2012-09-25 14:30:00,27.07,27.09,27.05,27.09,100000.0,18.6323,18.646,18.6185,18.646,100000.0
2012-09-25 14:40:00,27.09,27.1,27.0,27.06,256000.0,18.646,18.6529,18.5841,18.6254,256000.0
2012-09-25 14:50:00,27.06,27.07,27.02,27.02,190200.0,18.6254,18.6323,18.5978,18.5978,190200.0
2012-09-25 15:00:00,27.02,27.04,26.97,26.97,295400.0,18.5978,18.6116,18.5634,18.5634,295400.0
2012-09-25 15:10:00,26.97,26.98,26.92,26.92,176600.0,18.5634,18.5703,18.529,18.529,176600.0
2012-09-25 15:20:00,26.92,26.98,26.92,26.97,170800.0,18.529,18.5703,18.529,18.5634,170800.0
2012-09-25 15:30:00,26.98,26.99,26.91,26.92,198600.0,18.5703,18.5772,18.5221,18.529,198600.0
2012-09-25 15:40:00,26.92,26.93,26.81,26.81,357400.0,18.529,18.5359,18.4533,18.4533,357400.0
2012-09-25 15:50:00,26.81,26.84,26.81,26.83,704400.0,18.4533,18.4739,18.4533,18.4671,704400.0
2012-09-26 09:30:00,26.77,26.97,26.69,26.92,211400.0,18.4258,18.5634,18.3707,18.529,211400.0
2012-09-26 09:40:00,26.93,27.0,26.76,26.8,299800.0,18.5359,18.5841,18.4189,18.4464,299800.0
2012-09-26 09:50:00,26.8,26.9,26.61,26.64,321800.0,18.4464,18.5152,18.3156,18.3363,321800.0
2012-09-26 10:00:00,26.64,26.66,26.47,26.52,363800.0,18.3363,18.3501,18.2193,18.2537,363800.0
2012-09-26 10:10:00,26.53,26.54,26.45,26.49,306400.0,18.2606,18.2675,18.2055,18.233,306400.0
2012-09-26 10:20:00,26.48,26.48,26.24,26.3,229400.0,18.2262,18.2262,18.061,18.1023,229400.0
2012-09-26 10:30:00,26.3,26.31,26.18,26.23,229400.0,18.1023,18.1092,18.0197,18.0541,229400.0
2012-09-26 10:40:00,26.23,26.33,26.21,26.25,86200.0,18.0541,18.1229,18.0403,18.0679,86200.0
2012-09-26 10:50:00,26.27,26.29,26.21,26.23,120800.0,18.0816,18.0954,18.0403,18.0541,120800.0
2012-09-26 11:00:00,26.23,26.25,26.2,26.22,128600.0,18.0541,18.0679,18.0334,18.0472,128600.0
2012-09-26 11:10:00,26.22,26.23,26.0,26.11,321400.0,18.0472,18.0541,17.8958,17.9715,321400.0
2012-09-26 11:20:00,26.1,26.27,26.09,26.27,65400.0,17.9646,18.0816,17.9577,18.0816,65400.0
2012-09-26 11:30:00,26.28,26.29,26.22,26.27,217000.0,18.0885,18.0954,18.0472,18.0816,217000.0
2012-09-26 11:40:00,26.27,26.35,26.27,26.34,170800.0,18.0816,18.1367,18.0816,18.1298,170800.0
2012-09-26 11:50:00,26.34,26.41,26.31,26.38,144600.0,18.1298,18.178,18.1092,18.1573,144600.0
2012-09-26 12:00:00,26.38,26.58,26.38,26.52,315000.0,18.1573,18.295,18.1573,18.2537,315000.0
2012-09-26 12:10:00,26.53,26.58,26.49,26.55,412800.0,18.2606,18.295,18.233,18.2743,412800.0
2012-09-26 12:20:00,26.54,26.61,26.54,26.61,229800.0,18.2675,18.3156,18.2675,18.3156,229800.0
2012-09-26 12:30:00,26.61,26.66,26.6,26.64,93200.0,18.3156,18.3501,18.3088,18.3363,93200.0
2012-09-26 12:40:00,26.63,26.63,26.5,26.51,97200.0,18.3294,18.3294,18.2399,18.2468,97200.0
2012-09-26 12:50:00,26.5,26.56,26.45,26.53,85200.0,18.2399,18.2812,18.2055,18.2606,85200.0
2012-09-26 13:00:00,26.52,26.57,26.49,26.53,47200.0,18.2537,18.2881,18.233,18.2606,47200.0
2012-09-26 13:10:00,26.53,26.56,26.52,26.52,57400.0,18.2606,18.2812,18.2537,18.2537,57400.0
2012-09-26 13:20:00,26.52,26.55,26.48,26.5,47200.0,18.2537,18.2743,18.2262,18.2399,47200.0
2012-09-26 13:30:00,26.51,26.55,26.5,26.5,93200.0,18.2468,18.2743,18.2399,18.2399,93200.0
2012-09-26 13:40:00,26.5,26.53,26.42,26.46,53200.0,18.2399,18.2606,18.1849,18.2124,53200.0
2012-09-26 13:50:00,26.46,26.49,26.4,26.41,78800.0,18.2124,18.233,18.1711,18.178,78800.0
2012-09-26 14:00:00,26.4,26.47,26.4,26.44,80400.0,18.1711,18.2193,18.1711,18.1986,80400.0
2012-09-26 14:10:00,26.44,26.54,26.43,26.51,56800.0,18.1986,18.2675,18.1917,18.2468,56800.0
2012-09-26 14:20:00,26.52,26.55,26.46,26.48,53000.0,18.2537,18.2743,18.2124,18.2262,53000.0
2012-09-26 14:30:00,26.48,26.53,26.45,26.53,175200.0,18.2262,18.2606,18.2055,18.2606,175200.0
2012-09-26 14:40:00,26.53,26.53,26.48,26.5,58400.0,18.2606,18.2606,18.2262,18.2399,58400.0
2012-09-26 14:50:00,26.5,26.52,26.45,26.5,87200.0,18.2399,18.2537,18.2055,18.2399,87200.0
2012-09-26 15:00:00,26.5,26.53,26.48,26.49,117400.0,18.2399,18.2606,18.2262,18.233,117400.0
2012-09-26 15:10:00,26.5,26.52,26.46,26.5,123400.0,18.2399,18.2537,18.2124,18.2399,123400.0
2012-09-26 15:20:00,26.49,26.51,26.46,26.49,134600.0,18.233,18.2468,18.2124,18.233,134600.0
2012-09-26 15:30:00,26.49,26.5,26.47,26.49,157800.0,18.233,18.2399,18.2193,18.233,157800.0
2012-09-26 15:40:00,26.5,26.5,26.46,26.49,147400.0,18.2399,18.2399,18.2124,18.233,147400.0
2012-09-26 15:50:00,26.48,26.52,26.47,26.49,384800.0,18.2262,18.2537,18.2193,18.233,384800.0
2012-09-27 09:30:00,26.49,26.69,26.38,26.62,152200.0,18.233,18.3707,18.1573,18.3225,152200.0
2012-09-27 09:40:00,26.61,26.68,26.56,26.57,78000.0,18.3156,18.3638,18.2812,18.2881,78000.0
2012-09-27 09:50:00,26.57,26.66,26.57,26.62,87200.0,18.2881,18.3501,18.2881,18.3225,87200.0
2012-09-27 10:00:00,26.61,26.65,26.53,26.53,38600.0,18.3156,18.3432,18.2606,18.2606,38600.0
2012-09-27 10:10:00,26.55,26.61,26.5,26.57,82400.0,18.2743,18.3156,18.2399,18.2881,82400.0
2012-09-27 10:20:00,26.56,26.6,26.52,26.52,80600.0,18.2812,18.3088,18.2537,18.2537,80600.0
2012-09-27 10:30:00,26.52,26.56,26.45,26.55,64000.0,18.2537,18.2812,18.2055,18.2743,64000.0
2012-09-27 10:40:00,26.55,26.6,26.53,26.57,92400.0,18.2743,18.3088,18.2606,18.2881,92400.0
2012-09-27 10:50:00,26.57,26.61,26.55,26.61,56200.0,18.2881,18.3156,18.2743,18.3156,56200.0
2012-09-27 11:00:00,26.62,26.64,26.6,26.61,60600.0,18.3225,18.3363,18.3088,18.3156,60600.0
2012-09-27 11:10:00,26.61,26.69,26.6,26.68,63600.0,18.3156,18.3707,18.3088,18.3638,63600.0
2012-09-27 11:20:00,26.69,26.75,26.62,26.66,77400.0,18.3707,18.412,18.3225,18.3501,77400.0
2012-09-27 11:30:00,26.66,26.7,26.63,26.7,30000.0,18.3501,18.3776,18.3294,18.3776,30000.0
2012-09-27 11:40:00,26.71,26.75,26.71,26.73,39600.0,18.3845,18.412,18.3845,18.3982,39600.0
2012-09-27 11:50:00,26.74,26.86,26.74,26.85,54800.0,18.4051,18.4877,18.4051,18.4808,54800.0
2012-09-27 12:00:00,26.86,26.88,26.8,26.85,90000.0,18.4877,18.5015,18.4464,18.4808,90000.0
2012-09-27 12:10:00,26.85,26.93,26.85,26.91,85600.0,18.4808,18.5359,18.4808,18.5221,85600.0
2012-09-27 12:20:00,26.93,26.98,26.9,26.97,77200.0,18.5359,18.5703,18.5152,18.5634,77200.0
2012-09-27 12:30:00,26.96,27.0,26.94,26.98,52200.0,18.5565,18.5841,18.5428,18.5703,52200.0
2012-09-27 12:40:00,26.98,27.02,26.98,27.0,50000.0,18.5703,18.5978,18.5703,18.5841,50000.0
2012-09-27 12:50:00,27.0,27.0,26.96,26.97,71600.0,18.5841,18.5841,18.5565,18.5634,71600.0
2012-09-27 13:00:00,26.97,26.97,26.91,26.92,62200.0,18.5634,18.5634,18.5221,18.529,62200.0
2012-09-27 13:10:00,26.92,26.95,26.91,26.92,46800.0,18.529,18.5497,18.5221,18.529,46800.0
2012-09-27 13:20:00,26.93,26.96,26.93,26.95,34600.0,18.5359,18.5565,18.5359,18.5497,34600.0
2012-09-27 13:30:00,26.95,27.02,26.92,27.0,53400.0,18.5497,18.5978,18.529,18.5841,53400.0
2012-09-27 13:40:00,27.0,27.06,26.99,27.05,50400.0,18.5841,18.6254,18.5772,18.6185,50400.0
2012-09-27 13:50:00,27.05,27.09,27.05,27.09,83400.0,18.6185,18.646,18.6185,18.646,83400.0
2012-09-27 14:00:00,27.08,27.1,27.06,27.06,54800.0,18.6391,18.6529,18.6254,18.6254,54800.0
2012-09-27 14:10:00,27.06,27.13,27.05,27.11,84400.0,18.6254,18.6736,18.6185,18.6598,84400.0
2012-09-27 14:20:00,27.11,27.13,27.1,27.11,53200.0,18.6598,18.6736,18.6529,18.6598,53200.0
2012-09-27 14:30:00,27.13,27.15,27.1,27.15,102000.0,18.6736,18.6873,18.6529,18.6873,102000.0
2012-09-27 14:40:00,27.14,27.17,27.13,27.15,92600.0,18.6804,18.7011,18.6736,18.6873,92600.0
2012-09-27 14:50:00,27.17,27.18,27.15,27.17,93400.0,18.7011,18.708,18.6873,18.7011,93400.0
2012-09-27 15:00:00,27.18,27.18,27.15,27.16,82200.0,18.708,18.708,18.6873,18.6942,82200.0
2012-09-27 15:10:00,27.16,27.18,27.15,27.17,82200.0,18.6942,18.708,18.6873,18.7011,82200.0
2012-09-27 15:20:00,27.17,27.23,27.15,27.23,251400.0,18.7011,18.7424,18.6873,18.7424,251400.0
2012-09-27 15:30:00,27.23,27.25,27.22,27.22,190200.0,18.7424,18.7562,18.7355,18.7355,190200.0
2012-09-27 15:40:00,27.23,27.25,27.2,27.25,322600.0,18.7424,18.7562,18.7217,18.7562,322600.0
2012-09-27 15:50:00,27.25,27.27,27.21,27.27,524000.0,18.7562,18.7699,18.7286,18.7699,524000.0
2012-09-28 09:30:00,27.18,27.18,27.0,27.12,95600.0,18.708,18.708,18.5841,18.6667,95600.0
2012-09-28 09:40:00,27.1,27.11,26.95,27.07,122600.0,18.6529,18.6598,18.5497,18.6323,122600.0
2012-09-28 09:50:00,27.05,27.08,27.0,27.05,63400.0,18.6185,18.6391,18.5841,18.6185,63400.0
2012-09-28 10:00:00,27.04,27.07,27.0,27.07,52400.0,18.6116,18.6323,18.5841,18.6323,52400.0
2012-09-28 10:10:00,27.06,27.09,27.0,27.01,46000.0,18.6254,18.646,18.5841,18.591,46000.0
2012-09-28 10:20:00,27.0,27.01,26.92,26.98,65400.0,18.5841,18.591,18.529,18.5703,65400.0
2012-09-28 10:30:00,26.98,27.0,26.92,26.97,71000.0,18.5703,18.5841,18.529,18.5634,71000.0
2012-09-28 10:40:00,26.97,27.0,26.92,26.98,96400.0,18.5634,18.5841,18.529,18.5703,96400.0
2012-09-28 10:50:00,26.98,27.0,26.93,26.99,60200.0,18.5703,18.5841,18.5359,18.5772,60200.0
2012-09-28 11:00:00,27.0,27.09,27.0,27.09,60200.0,18.5841,18.646,18.5841,18.646,60200.0
2012-09-28 11:10:00,27.08,27.08,26.97,27.0,126200.0,18.6391,18.6391,18.5634,18.5841,126200.0
2012-09-28 11:20:00,27.0,27.02,26.91,26.95,79000.0,18.5841,18.5978,18.5221,18.5497,79000.0
2012-09-28 11:30:00,26.95,27.04,26.95,27.0,52200.0,18.5497,18.6116,18.5497,18.5841,52200.0
2012-09-28 11:40:00,27.0,27.05,26.99,27.04,23200.0,18.5841,18.6185,18.5772,18.6116,23200.0
2012-09-28 11:50:00,27.04,27.05,27.01,27.03,33200.0,18.6116,18.6185,18.591,18.6047,33200.0
2012-09-28 12:00:00,27.04,27.1,27.02,27.08,105200.0,18.6116,18.6529,18.5978,18.6391,105200.0
2012-09-28 12:10:00,27.08,27.23,27.08,27.2,151200.0,18.6391,18.7424,18.6391,18.7217,151200.0
2012-09-28 12:20:00,27.21,27.22,27.13,27.16,50800.0,18.7286,18.7355,18.6736,18.6942,50800.0
2012-09-28 12:30:00,27.16,27.17,27.14,27.15,19400.0,18.6942,18.7011,18.6804,18.6873,19400.0
2012-09-28 12:40:00,27.15,27.18,27.12,27.18,44600.0,18.6873,18.708,18.6667,18.708,44600.0
2012-09-28 12:50:00,27.18,27.28,27.18,27.28,129400.0,18.708,18.7768,18.708,18.7768,129400.0
2012-09-28 13:00:00,27.27,27.28,27.21,27.23,96600.0,18.7699,18.7768,18.7286,18.7424,96600.0
2012-09-28 13:10:00,27.23,27.25,27.18,27.22,106200.0,18.7424,18.7562,18.708,18.7355,106200.0
2012-09-28 13:20:00,27.23,27.29,27.23,27.25,106600.0,18.7424,18.7837,18.7424,18.7562,106600.0
2012-09-28 13:30:00,27.25,27.32,27.25,27.32,94600.0,18.7562,18.8043,18.7562,18.8043,94600.0
2012-09-28 13:40:00,27.33,27.33,27.24,27.24,114400.0,18.8112,18.8112,18.7493,18.7493,114400.0
2012-09-28 13:50:00,27.25,27.28,27.24,27.25,57800.0,18.7562,18.7768,18.7493,18.7562,57800.0
2012-09-28 14:00:00,27.25,27.32,27.25,27.27,79000.0,18.7562,18.8043,18.7562,18.7699,79000.0
2012-09-28 14:10:00,27.26,27.28,27.23,27.25,79000.0,18.763,18.7768,18.7424,18.7562,79000.0
2012-09-28 14:20:00,27.25,27.29,27.23,27.25,70000.0,18.7562,18.7837,18.7424,18.7562,70000.0
2012-09-28 14:30:00,27.25,27.25,27.2,27.24,115600.0,18.7562,18.7562,18.7217,18.7493,115600.0
2012-09-28 14:40:00,27.24,27.25,27.23,27.25,83600.0,18.7493,18.7562,18.7424,18.7562,83600.0
2012-09-28 14:50:00,27.25,27.26,27.23,27.24,105200.0,18.7562,18.763,18.7424,18.7493,105200.0
2012-09-28 15:00:00,27.24,27.24,27.18,27.22,107000.0,18.7493,18.7493,18.708,18.7355,107000.0
2012-09-28 15:10:00,27.21,27.23,27.2,27.2,92400.0,18.7286,18.7424,18.7217,18.7217,92400.0
2012-09-28 15:20:00,27.2,27.22,27.14,27.17,119600.0,18.7217,18.7355,18.6804,18.7011,119600.0
2012-09-28 15:30:00,27.18,27.2,27.09,27.15,197400.0,18.708,18.7217,18.646,18.6873,197400.0
2012-09-28 15:40:00,27.15,27.3,27.15,27.27,249200.0,18.6873,18.7906,18.6873,18.7699,249200.0
2012-09-28 15:50:00,27.27,27.31,27.25,27.29,496600.0,18.7699,18.7974,18.7562,18.7837,496600.0
2012-10-01 09:30:00,27.44,27.48,27.27,27.38,127000.0,18.8869,18.9145,18.7699,18.8456,127000.0
2012-10-01 09:40:00,27.38,27.39,27.16,27.2,172400.0,18.8456,18.8525,18.6942,18.7217,172400.0
2012-10-01 09:50:00,27.19,27.34,27.13,27.32,102000.0,18.7149,18.8181,18.6736,18.8043,102000.0
2012-10-01 10:00:00,27.36,27.6,27.34,27.58,272400.0,18.8319,18.9971,18.8181,18.9833,272400.0
2012-10-01 10:10:00,27.57,27.61,27.53,27.56,92200.0,18.9764,19.0039,18.9489,18.9695,92200.0
2012-10-01 10:20:00,27.56,27.67,27.56,27.64,246000.0,18.9695,19.0452,18.9695,19.0246,246000.0
2012-10-01 10:30:00,27.63,27.72,27.61,27.68,97600.0,19.0177,19.0797,19.0039,19.0521,97600.0
2012-10-01 10:40:00,27.68,27.68,27.51,27.52,66000.0,19.0521,19.0521,18.9351,18.942,66000.0
2012-10-01 10:50:00,27.52,27.64,27.5,27.58,135000.0,18.942,19.0246,18.9282,18.9833,135000.0
2012-10-01 11:00:00,27.57,27.69,27.57,27.63,46000.0,18.9764,19.059,18.9764,19.0177,46000.0
2012-10-01 11:10:00,27.63,27.67,27.58,27.6,62800.0,19.0177,19.0452,18.9833,18.9971,62800.0
2012-10-01 11:20:00,27.6,27.64,27.6,27.62,99200.0,18.9971,19.0246,18.9971,19.0108,99200.0
2012-10-01 11:30:00,27.62,27.62,27.56,27.58,70200.0,19.0108,19.0108,18.9695,18.9833,70200.0
2012-10-01 11:40:00,27.57,27.58,27.55,27.56,94800.0,18.9764,18.9833,18.9626,18.9695,94800.0
2012-10-01 11:50:00,27.56,27.56,27.5,27.52,62600.0,18.9695,18.9695,18.9282,18.942,62600.0
2012-10-01 12:00:00,27.51,27.55,27.46,27.47,92800.0,18.9351,18.9626,18.9007,18.9076,92800.0
2012-10-01 12:10:00,27.48,27.5,27.46,27.47,55800.0,18.9145,18.9282,18.9007,18.9076,55800.0
2012-10-01 12:20:00,27.47,27.56,27.45,27.56,62000.0,18.9076,18.9695,18.8938,18.9695,62000.0
2012-10-01 12:30:00,27.56,27.6,27.56,27.59,48800.0,18.9695,18.9971,18.9695,18.9902,48800.0
2012-10-01 12:40:00,27.59,27.7,27.59,27.64,91200.0,18.9902,19.0659,18.9902,19.0246,91200.0
2012-10-01 12:50:00,27.63,27.7,27.61,27.7,152000.0,19.0177,19.0659,19.0039,19.0659,152000.0
2012-10-01 13:00:00,27.7,27.71,27.64,27.67,92200.0,19.0659,19.0728,19.0246,19.0452,92200.0
2012-10-01 13:10:00,27.66,27.66,27.58,27.61,217200.0,19.0384,19.0384,18.9833,19.0039,217200.0
2012-10-01 13:20:00,27.6,27.63,27.57,27.6,99800.0,18.9971,19.0177,18.9764,18.9971,99800.0
2012-10-01 13:30:00,27.6,27.61,27.56,27.57,63400.0,18.9971,19.0039,18.9695,18.9764,63400.0
2012-10-01 13:40:00,27.57,27.61,27.56,27.6,87400.0,18.9764,19.0039,18.9695,18.9971,87400.0
2012-10-01 13:50:00,27.59,27.6,27.54,27.6,167400.0,18.9902,18.9971,18.9558,18.9971,167400.0
2012-10-01 14:00:00,27.6,27.68,27.59,27.67,229200.0,18.9971,19.0521,18.9902,19.0452,229200.0
2012-10-01 14:10:00,27.67,27.7,27.66,27.68,107600.0,19.0452,19.0659,19.0384,19.0521,107600.0
2012-10-01 14:20:00,27.69,27.74,27.68,27.74,105600.0,19.059,19.0934,19.0521,19.0934,105600.0
2012-10-01 14:30:00,27.73,27.83,27.73,27.82,127400.0,19.0865,19.1554,19.0865,19.1485,127400.0
2012-10-01 14:40:00,27.82,27.88,27.81,27.82,161400.0,19.1485,19.1898,19.1416,19.1485,161400.0
2012-10-01 14:50:00,27.81,27.93,27.81,27.92,203200.0,19.1416,19.2242,19.1416,19.2173,203200.0
2012-10-01 15:00:00,27.92,27.93,27.87,27.93,182200.0,19.2173,19.2242,19.1829,19.2242,182200.0
2012-10-01 15:10:00,27.93,27.95,27.78,27.79,198400.0,19.2242,19.238,19.121,19.1278,198400.0
2012-10-01 15:20:00,27.79,27.79,27.65,27.74,140000.0,19.1278,19.1278,19.0315,19.0934,140000.0
2012-10-01 15:30:00,27.73,27.75,27.63,27.64,125200.0,19.0865,19.1003,19.0177,19.0246,125200.0
2012-10-01 15:40:00,27.64,27.7,27.6,27.65,128600.0,19.0246,19.0659,18.9971,19.0315,128600.0
2012-10-01 15:50:00,27.65,27.7,27.59,27.67,247200.0,19.0315,19.0659,18.9902,19.0452,247200.0
2012-10-02 09:30:00,27.72,27.89,27.59,27.63,149800.0,19.0797,19.1967,18.9902,19.0177,149800.0
2012-10-02 09:40:00,27.63,27.75,27.62,27.72,149200.0,19.0177,19.1003,19.0108,19.0797,149200.0
2012-10-02 09:50:00,27.71,27.77,27.68,27.75,130600.0,19.0728,19.1141,19.0521,19.1003,130600.0
2012-10-02 10:00:00,27.74,27.75,27.7,27.73,118800.0,19.0934,19.1003,19.0659,19.0865,118800.0
2012-10-02 10:10:00,27.72,27.74,27.67,27.7,111600.0,19.0797,19.0934,19.0452,19.0659,111600.0
2012-10-02 10:20:00,27.7,27.71,27.68,27.71,84200.0,19.0659,19.0728,19.0521,19.0728,84200.0
2012-10-02 10:30:00,27.71,27.79,27.7,27.78,76800.0,19.0728,19.1278,19.0659,19.121,76800.0
2012-10-02 10:40:00,27.78,27.8,27.73,27.76,78800.0,19.121,19.1347,19.0865,19.1072,78800.0
2012-10-02 10:50:00,27.76,27.78,27.74,27.75,77800.0,19.1072,19.121,19.0934,19.1003,77800.0
2012-10-02 11:00:00,27.75,27.78,27.73,27.74,68800.0,19.1003,19.121,19.0865,19.0934,68800.0
2012-10-02 11:10:00,27.73,27.77,27.72,27.75,71200.0,19.0865,19.1141,19.0797,19.1003,71200.0
2012-10-02 11:20:00,27.75,27.83,27.74,27.83,175600.0,19.1003,19.1554,19.0934,19.1554,175600.0
2012-10-02 11:30:00,27.83,27.89,27.78,27.81,140200.0,19.1554,19.1967,19.121,19.1416,140200.0
2012-10-02 11:40:00,27.8,27.81,27.75,27.77,59400.0,19.1347,19.1416,19.1003,19.1141,59400.0
2012-10-02 11:50:00,27.76,27.85,27.75,27.84,67200.0,19.1072,19.1691,19.1003,19.1622,67200.0
2012-10-02 12:00:00,27.84,27.84,27.79,27.83,50800.0,19.1622,19.1622,19.1278,19.1554,50800.0
2012-10-02 12:10:00,27.84,27.84,27.77,27.82,224800.0,19.1622,19.1622,19.1141,19.1485,224800.0
2012-10-02 12:20:00,27.82,27.84,27.81,27.82,55000.0,19.1485,19.1622,19.1416,19.1485,55000.0
2012-10-02 12:30:00,27.83,27.83,27.78,27.79,52800.0,19.1554,19.1554,19.121,19.1278,52800.0
2012-10-02 12:40:00,27.78,27.81,27.77,27.79,46200.0,19.121,19.1416,19.1141,19.1278,46200.0
2012-10-02 12:50:00,27.78,27.85,27.78,27.83,38200.0,19.121,19.1691,19.121,19.1554,38200.0
2012-10-02 13:00:00,27.84,27.86,27.82,27.86,32000.0,19.1622,19.176,19.1485,19.176,32000.0
2012-10-02 13:10:00,27.85,27.87,27.84,27.86,23400.0,19.1691,19.1829,19.1622,19.176,23400.0
2012-10-02 13:20:00,27.86,27.87,27.86,27.86,49000.0,19.176,19.1829,19.176,19.176,49000.0
2012-10-02 13:30:00,27.87,27.88,27.86,27.86,58000.0,19.1829,19.1898,19.176,19.176,58000.0
2012-10-02 13:40:00,27.86,27.9,27.86,27.86,42000.0,19.176,19.2035,19.176,19.176,42000.0
2012-10-02 13:50:00,27.86,27.86,27.83,27.83,129600.0,19.176,19.176,19.1554,19.1554,129600.0
2012-10-02 14:00:00,27.83,27.85,27.8,27.82,93000.0,19.1554,19.1691,19.1347,19.1485,93000.0
2012-10-02 14:10:00,27.82,27.86,27.81,27.85,83400.0,19.1485,19.176,19.1416,19.1691,83400.0
2012-10-02 14:20:00,27.85,27.86,27.78,27.83,67800.0,19.1691,19.176,19.121,19.1554,67800.0
2012-10-02 14:30:00,27.82,27.83,27.78,27.78,63400.0,19.1485,19.1554,19.121,19.121,63400.0
2012-10-02 14:40:00,27.78,27.82,27.76,27.81,127600.0,19.121,19.1485,19.1072,19.1416,127600.0
2012-10-02 14:50:00,27.8,27.81,27.75,27.76,54800.0,19.1347,19.1416,19.1003,19.1072,54800.0
2012-10-02 15:00:00,27.75,27.78,27.75,27.75,53400.0,19.1003,19.121,19.1003,19.1003,53400.0
2012-10-02 15:10:00,27.76,27.76,27.71,27.71,82000.0,19.1072,19.1072,19.0728,19.0728,82000.0
2012-10-02 15:20:00,27.71,27.74,27.68,27.72,82600.0,19.0728,19.0934,19.0521,19.0797,82600.0
2012-10-02 15:30:00,27.72,27.74,27.68,27.68,169800.0,19.0797,19.0934,19.0521,19.0521,169800.0
2012-10-02 15:40:00,27.68,27.7,27.66,27.66,260200.0,19.0521,19.0659,19.0384,19.0384,260200.0
2012-10-02 15:50:00,27.67,27.7,27.66,27.7,319200.0,19.0452,19.0659,19.0384,19.0659,319200.0
2012-10-03 09:30:00,27.7,27.7,27.4,27.52,109600.0,19.0659,19.0659,18.8594,18.942,109600.0
2012-10-03 09:40:00,27.52,27.55,27.39,27.41,124400.0,18.942,18.9626,18.8525,18.8663,124400.0
2012-10-03 09:50:00,27.4,27.47,27.39,27.42,132600.0,18.8594,18.9076,18.8525,18.8732,132600.0
2012-10-03 10:00:00,27.43,27.51,27.33,27.39,102800.0,18.88,18.9351,18.8112,18.8525,102800.0
2012-10-03 10:10:00,27.39,27.48,27.39,27.46,119800.0,18.8525,18.9145,18.8525,18.9007,119800.0
2012-10-03 10:20:00,27.46,27.47,27.36,27.39,60000.0,18.9007,18.9076,18.8319,18.8525,60000.0
2012-10-03 10:30:00,27.39,27.42,27.33,27.36,110400.0,18.8525,18.8732,18.8112,18.8319,110400.0
2012-10-03 10:40:00,27.38,27.43,27.33,27.38,107600.0,18.8456,18.88,18.8112,18.8456,107600.0
2012-10-03 10:50:00,27.38,27.41,27.26,27.29,109800.0,18.8456,18.8663,18.763,18.7837,109800.0
2012-10-03 11:00:00,27.3,27.42,27.29,27.42,61600.0,18.7906,18.8732,18.7837,18.8732,61600.0
2012-10-03 11:10:00,27.41,27.51,27.4,27.44,131400.0,18.8663,18.9351,18.8594,18.8869,131400.0
2012-10-03 11:20:00,27.43,27.47,27.4,27.4,56000.0,18.88,18.9076,18.8594,18.8594,56000.0
2012-10-03 11:30:00,27.39,27.39,27.35,27.35,33200.0,18.8525,18.8525,18.825,18.825,33200.0
2012-10-03 11:40:00,27.36,27.42,27.35,27.4,41800.0,18.8319,18.8732,18.825,18.8594,41800.0
2012-10-03 11:50:00,27.4,27.4,27.36,27.37,48000.0,18.8594,18.8594,18.8319,18.8387,48000.0
2012-10-03 12:00:00,27.37,27.39,27.36,27.36,43800.0,18.8387,18.8525,18.8319,18.8319,43800.0
2012-10-03 12:10:00,27.36,27.4,27.36,27.39,37600.0,18.8319,18.8594,18.8319,18.8525,37600.0
2012-10-03 12:20:00,27.39,27.4,27.38,27.4,33600.0,18.8525,18.8594,18.8456,18.8594,33600.0
2012-10-03 12:30:00,27.4,27.41,27.38,27.4,206000.0,18.8594,18.8663,18.8456,18.8594,206000.0
2012-10-03 12:40:00,27.4,27.42,27.38,27.4,53600.0,18.8594,18.8732,18.8456,18.8594,53600.0
2012-10-03 12:50:00,27.41,27.42,27.39,27.42,79800.0,18.8663,18.8732,18.8525,18.8732,79800.0
2012-10-03 13:00:00,27.42,27.42,27.4,27.42,51600.0,18.8732,18.8732,18.8594,18.8732,51600.0
2012-10-03 13:10:00,27.41,27.42,27.4,27.41,106800.0,18.8663,18.8732,18.8594,18.8663,106800.0
2012-10-03 13:20:00,27.41,27.41,27.39,27.39,90000.0,18.8663,18.8663,18.8525,18.8525,90000.0
2012-10-03 13:30:00,27.39,27.39,27.31,27.33,91600.0,18.8525,18.8525,18.7974,18.8112,91600.0
2012-10-03 13:40:00,27.33,27.35,27.32,27.34,73000.0,18.8112,18.825,18.8043,18.8181,73000.0
2012-10-03 13:50:00,27.35,27.36,27.32,27.35,60000.0,18.825,18.8319,18.8043,18.825,60000.0
2012-10-03 14:00:00,27.35,27.42,27.34,27.42,63200.0,18.825,18.8732,18.8181,18.8732,63200.0
2012-10-03 14:10:00,27.42,27.46,27.41,27.41,72000.0,18.8732,18.9007,18.8663,18.8663,72000.0
2012-10-03 14:20:00,27.42,27.43,27.34,27.35,86600.0,18.8732,18.88,18.8181,18.825,86600.0
2012-10-03 14:30:00,27.35,27.4,27.35,27.38,71800.0,18.825,18.8594,18.825,18.8456,71800.0
2012-10-03 14:40:00,27.39,27.41,27.33,27.33,62400.0,18.8525,18.8663,18.8112,18.8112,62400.0
2012-10-03 14:50:00,27.33,27.36,27.29,27.29,116000.0,18.8112,18.8319,18.7837,18.7837,116000.0
2012-10-03 15:00:00,27.3,27.3,27.26,27.3,108400.0,18.7906,18.7906,18.763,18.7906,108400.0
2012-10-03 15:10:00,27.29,27.36,27.28,27.32,114600.0,18.7837,18.8319,18.7768,18.8043,114600.0
2012-10-03 15:20:00,27.31,27.34,27.24,27.32,288600.0,18.7974,18.8181,18.7493,18.8043,288600.0
2012-10-03 15:30:00,27.32,27.33,27.23,27.24,208200.0,18.8043,18.8112,18.7424,18.7493,208200.0
2012-10-03 15:40:00,27.24,27.28,27.24,27.25,220600.0,18.7493,18.7768,18.7493,18.7562,220600.0
2012-10-03 15:50:00,27.25,27.28,27.25,27.27,423400.0,18.7562,18.7768,18.7562,18.7699,423400.0
2012-10-04 09:30:00,27.39,27.64,27.33,27.47,181600.0,18.8525,19.0246,18.8112,18.9076,181600.0
2012-10-04 09:40:00,27.48,27.64,27.41,27.64,138400.0,18.9145,19.0246,18.8663,19.0246,138400.0
2012-10-04 09:50:00,27.63,27.76,27.61,27.66,175000.0,19.0177,19.1072,19.0039,19.0384,175000.0
2012-10-04 10:00:00,27.67,27.8,27.67,27.78,150200.0,19.0452,19.1347,19.0452,19.121,150200.0
2012-10-04 10:10:00,27.79,27.85,27.78,27.82,85400.0,19.1278,19.1691,19.121,19.1485,85400.0
2012-10-04 10:20:00,27.82,27.89,27.8,27.82,87200.0,19.1485,19.1967,19.1347,19.1485,87200.0
2012-10-04 10:30:00,27.81,27.86,27.8,27.82,96800.0,19.1416,19.176,19.1347,19.1485,96800.0
2012-10-04 10:40:00,27.82,27.82,27.72,27.75,80000.0,19.1485,19.1485,19.0797,19.1003,80000.0
2012-10-04 10:50:00,27.75,27.75,27.7,27.71,75200.0,19.1003,19.1003,19.0659,19.0728,75200.0
2012-10-04 11:00:00,27.71,27.72,27.64,27.65,72000.0,19.0728,19.0797,19.0246,19.0315,72000.0
2012-10-04 11:10:00,27.65,27.68,27.64,27.64,53600.0,19.0315,19.0521,19.0246,19.0246,53600.0
2012-10-04 11:20:00,27.64,27.65,27.59,27.63,144000.0,19.0246,19.0315,18.9902,19.0177,144000.0
2012-10-04 11:30:00,27.64,27.65,27.58,27.61,102600.0,19.0246,19.0315,18.9833,19.0039,102600.0
2012-10-04 11:40:00,27.61,27.63,27.6,27.6,86600.0,19.0039,19.0177,18.9971,18.9971,86600.0
2012-10-04 11:50:00,27.61,27.61,27.56,27.59,69200.0,19.0039,19.0039,18.9695,18.9902,69200.0
2012-10-04 12:00:00,27.59,27.61,27.54,27.61,124600.0,18.9902,19.0039,18.9558,19.0039,124600.0
2012-10-04 12:10:00,27.63,27.64,27.6,27.6,85800.0,19.0177,19.0246,18.9971,18.9971,85800.0
2012-10-04 12:20:00,27.6,27.61,27.57,27.61,105600.0,18.9971,19.0039,18.9764,19.0039,105600.0
2012-10-04 12:30:00,27.61,27.67,27.61,27.66,68600.0,19.0039,19.0452,19.0039,19.0384,68600.0
2012-10-04 12:40:00,27.66,27.66,27.61,27.64,102600.0,19.0384,19.0384,19.0039,19.0246,102600.0
2012-10-04 12:50:00,27.64,27.64,27.56,27.6,63400.0,19.0246,19.0246,18.9695,18.9971,63400.0
2012-10-04 13:00:00,27.6,27.63,27.6,27.62,45000.0,18.9971,19.0177,18.9971,19.0108,45000.0
2012-10-04 13:10:00,27.63,27.63,27.59,27.59,91800.0,19.0177,19.0177,18.9902,18.9902,91800.0
2012-10-04 13:20:00,27.59,27.64,27.58,27.61,75000.0,18.9902,19.0246,18.9833,19.0039,75000.0
2012-10-04 13:30:00,27.63,27.66,27.63,27.66,98600.0,19.0177,19.0384,19.0177,19.0384,98600.0
2012-10-04 13:40:00,27.65,27.67,27.63,27.64,58600.0,19.0315,19.0452,19.0177,19.0246,58600.0
2012-10-04 13:50:00,27.64,27.66,27.62,27.65,114800.0,19.0246,19.0384,19.0108,19.0315,114800.0
2012-10-04 14:00:00,27.65,27.65,27.57,27.6,121400.0,19.0315,19.0315,18.9764,18.9971,121400.0
2012-10-04 14:10:00,27.6,27.61,27.56,27.57,77800.0,18.9971,19.0039,18.9695,18.9764,77800.0
2012-10-04 14:20:00,27.57,27.58,27.54,27.57,69800.0,18.9764,18.9833,18.9558,18.9764,69800.0
2012-10-04 14:30:00,27.57,27.61,27.57,27.58,107600.0,18.9764,19.0039,18.9764,18.9833,107600.0
2012-10-04 14:40:00,27.58,27.73,27.58,27.73,152000.0,18.9833,19.0865,18.9833,19.0865,152000.0
2012-10-04 14:50:00,27.73,27.74,27.65,27.71,160400.0,19.0865,19.0934,19.0315,19.0728,160400.0
2012-10-04 15:00:00,27.7,27.72,27.68,27.71,125200.0,19.0659,19.0797,19.0521,19.0728,125200.0
2012-10-04 15:10:00,27.71,27.76,27.69,27.73,112800.0,19.0728,19.1072,19.059,19.0865,112800.0
2012-10-04 15:20:00,27.73,27.73,27.7,27.7,116200.0,19.0865,19.0865,19.0659,19.0659,116200.0
2012-10-04 15:30:00,27.71,27.71,27.62,27.63,135400.0,19.0728,19.0728,19.0108,19.0177,135400.0
2012-10-04 15:40:00,27.63,27.75,27.53,27.65,594600.0,19.0177,19.1003,18.9489,19.0315,594600.0
2012-10-04 15:50:00,27.65,27.8,27.63,27.79,925200.0,19.0315,19.1347,19.0177,19.1278,925200.0
2012-10-05 09:30:00,28.0,28.2,27.92,28.2,273000.0,19.2724,19.41,19.2173,19.41,273000.0
2012-10-05 09:40:00,28.18,28.18,28.0,28.18,177600.0,19.3963,19.3963,19.2724,19.3963,177600.0
2012-10-05 09:50:00,28.18,28.3,28.18,28.21,104000.0,19.3963,19.4789,19.3963,19.4169,104000.0
2012-10-05 10:00:00,28.22,28.22,28.13,28.16,142200.0,19.4238,19.4238,19.3619,19.3825,142200.0
2012-10-05 10:10:00,28.17,28.29,28.16,28.27,247000.0,19.3894,19.472,19.3825,19.4582,247000.0
2012-10-05 10:20:00,28.27,28.3,28.24,28.26,102400.0,19.4582,19.4789,19.4376,19.4513,102400.0
2012-10-05 10:30:00,28.26,28.3,28.25,28.26,86000.0,19.4513,19.4789,19.4445,19.4513,86000.0
2012-10-05 10:40:00,28.25,28.26,28.11,28.12,95800.0,19.4445,19.4513,19.3481,19.355,95800.0
2012-10-05 10:50:00,28.12,28.18,28.08,28.18,45600.0,19.355,19.3963,19.3274,19.3963,45600.0
2012-10-05 11:00:00,28.18,28.21,28.15,28.16,58400.0,19.3963,19.4169,19.3756,19.3825,58400.0
2012-10-05 11:10:00,28.17,28.17,28.1,28.11,94600.0,19.3894,19.3894,19.3412,19.3481,94600.0
2012-10-05 11:20:00,28.11,28.18,28.09,28.17,106800.0,19.3481,19.3963,19.3343,19.3894,106800.0
2012-10-05 11:30:00,28.18,28.19,28.12,28.13,69400.0,19.3963,19.4032,19.355,19.3619,69400.0
2012-10-05 11:40:00,28.13,28.13,28.0,28.04,110600.0,19.3619,19.3619,19.2724,19.2999,110600.0
2012-10-05 11:50:00,28.04,28.18,28.04,28.17,44600.0,19.2999,19.3963,19.2999,19.3894,44600.0
2012-10-05 12:00:00,28.17,28.19,28.06,28.07,53800.0,19.3894,19.4032,19.3137,19.3206,53800.0
2012-10-05 12:10:00,28.06,28.13,28.05,28.11,36600.0,19.3137,19.3619,19.3068,19.3481,36600.0
2012-10-05 12:20:00,28.1,28.18,28.1,28.18,42200.0,19.3412,19.3963,19.3412,19.3963,42200.0
2012-10-05 12:30:00,28.18,28.3,28.17,28.3,84400.0,19.3963,19.4789,19.3894,19.4789,84400.0
2012-10-05 12:40:00,28.3,28.4,28.29,28.33,109000.0,19.4789,19.5477,19.472,19.4995,109000.0
2012-10-05 12:50:00,28.34,28.46,28.33,28.46,65800.0,19.5064,19.589,19.4995,19.589,65800.0
2012-10-05 13:00:00,28.46,28.46,28.33,28.38,80400.0,19.589,19.589,19.4995,19.5339,80400.0
2012-10-05 13:10:00,28.36,28.41,28.34,28.41,48600.0,19.5202,19.5546,19.5064,19.5546,48600.0
2012-10-05 13:20:00,28.41,28.41,28.27,28.27,132400.0,19.5546,19.5546,19.4582,19.4582,132400.0
2012-10-05 13:30:00,28.28,28.31,28.24,28.3,104400.0,19.4651,19.4857,19.4376,19.4789,104400.0
2012-10-05 13:40:00,28.31,28.32,28.24,28.24,71000.0,19.4857,19.4926,19.4376,19.4376,71000.0
2012-10-05 13:50:00,28.24,28.24,28.18,28.2,102800.0,19.4376,19.4376,19.3963,19.41,102800.0
2012-10-05 14:00:00,28.2,28.22,28.1,28.12,130600.0,19.41,19.4238,19.3412,19.355,130600.0
2012-10-05 14:10:00,28.11,28.11,27.94,27.95,209600.0,19.3481,19.3481,19.2311,19.238,209600.0
2012-10-05 14:20:00,27.94,27.96,27.83,27.84,143800.0,19.2311,19.2448,19.1554,19.1622,143800.0
2012-10-05 14:30:00,27.83,27.9,27.75,27.75,242400.0,19.1554,19.2035,19.1003,19.1003,242400.0
2012-10-05 14:40:00,27.75,27.79,27.65,27.65,316400.0,19.1003,19.1278,19.0315,19.0315,316400.0
2012-10-05 14:50:00,27.65,27.66,27.44,27.47,321800.0,19.0315,19.0384,18.8869,18.9076,321800.0
2012-10-05 15:00:00,27.49,27.68,27.49,27.68,193000.0,18.9213,19.0521,18.9213,19.0521,193000.0
2012-10-05 15:10:00,27.67,27.67,27.58,27.63,133600.0,19.0452,19.0452,18.9833,19.0177,133600.0
2012-10-05 15:20:00,27.63,27.64,27.6,27.61,162800.0,19.0177,19.0246,18.9971,19.0039,162800.0
2012-10-05 15:30:00,27.6,27.64,27.48,27.48,347400.0,18.9971,19.0246,18.9145,18.9145,347400.0
2012-10-05 15:40:00,27.48,27.5,27.37,27.42,462600.0,18.9145,18.9282,18.8387,18.8732,462600.0
2012-10-05 15:50:00,27.41,27.5,27.41,27.44,698000.0,18.8663,18.9282,18.8663,18.8869,698000.0
2012-10-08 09:30:00,28.65,29.14,28.24,29.01,1823800.0,19.7198,20.057,19.4376,19.9676,1823800.0
2012-10-08 09:40:00,29.01,29.87,28.98,29.8,2214600.0,19.9676,20.5595,19.9469,20.5113,2214600.0
2012-10-08 09:50:00,29.82,29.83,29.47,29.55,704600.0,20.5251,20.532,20.2842,20.3392,704600.0
2012-10-08 10:00:00,29.55,30.02,29.5,29.51,1147400.0,20.3392,20.6627,20.3048,20.3117,1147400.0
2012-10-08 10:10:00,29.5,29.59,29.34,29.47,626200.0,20.3048,20.3668,20.1947,20.2842,626200.0
2012-10-08 10:20:00,29.47,29.6,29.43,29.43,658400.0,20.2842,20.3737,20.2566,20.2566,658400.0
2012-10-08 10:30:00,29.43,29.45,29.13,29.21,833600.0,20.2566,20.2704,20.0502,20.1052,833600.0
2012-10-08 10:40:00,29.21,29.36,29.14,29.17,495400.0,20.1052,20.2085,20.057,20.0777,495400.0
2012-10-08 10:50:00,29.17,29.33,29.14,29.27,455400.0,20.0777,20.1878,20.057,20.1465,455400.0
2012-10-08 11:00:00,29.28,29.34,29.07,29.31,483800.0,20.1534,20.1947,20.0089,20.174,483800.0
2012-10-08 11:10:00,29.3,29.48,29.28,29.37,446200.0,20.1672,20.2911,20.1534,20.2153,446200.0
2012-10-08 11:20:00,29.36,29.43,29.14,29.18,309400.0,20.2085,20.2566,20.057,20.0846,309400.0
2012-10-08 11:30:00,29.18,29.29,29.13,29.29,172800.0,20.0846,20.1603,20.0502,20.1603,172800.0
2012-10-08 11:40:00,29.29,29.31,29.13,29.19,186400.0,20.1603,20.174,20.0502,20.0915,186400.0
2012-10-08 11:50:00,29.18,29.2,29.07,29.2,151200.0,20.0846,20.0983,20.0089,20.0983,151200.0
2012-10-08 12:00:00,29.18,29.19,28.98,29.0,648200.0,20.0846,20.0915,19.9469,19.9607,648200.0
2012-10-08 12:10:00,29.0,29.0,28.78,28.83,294600.0,19.9607,19.9607,19.8092,19.8437,294600.0
2012-10-08 12:20:00,28.83,29.0,28.82,28.89,243000.0,19.8437,19.9607,19.8368,19.885,243000.0
2012-10-08 12:30:00,28.88,28.93,28.84,28.93,530200.0,19.8781,19.9125,19.8505,19.9125,530200.0
2012-10-08 12:40:00,28.93,29.0,28.88,28.91,479200.0,19.9125,19.9607,19.8781,19.8987,479200.0
2012-10-08 12:50:00,28.89,28.93,28.86,28.88,251600.0,19.885,19.9125,19.8643,19.8781,251600.0
2012-10-08 13:00:00,28.87,28.89,28.81,28.84,167600.0,19.8712,19.885,19.8299,19.8505,167600.0
2012-10-08 13:10:00,28.85,28.88,28.83,28.85,335000.0,19.8574,19.8781,19.8437,19.8574,335000.0
2012-10-08 13:20:00,28.85,29.02,28.85,29.02,443600.0,19.8574,19.9744,19.8574,19.9744,443600.0
2012-10-08 13:30:00,29.0,29.02,28.96,29.0,228200.0,19.9607,19.9744,19.9331,19.9607,228200.0
2012-10-08 13:40:00,29.01,29.03,28.93,28.93,164400.0,19.9676,19.9813,19.9125,19.9125,164400.0
2012-10-08 13:50:00,28.95,28.96,28.86,28.91,109000.0,19.9263,19.9331,19.8643,19.8987,109000.0
2012-10-08 14:00:00,28.91,28.91,28.84,28.89,127400.0,19.8987,19.8987,19.8505,19.885,127400.0
2012-10-08 14:10:00,28.89,28.91,28.82,28.85,115000.0,19.885,19.8987,19.8368,19.8574,115000.0
2012-10-08 14:20:00,28.86,28.86,28.78,28.79,107000.0,19.8643,19.8643,19.8092,19.8161,107000.0
2012-10-08 14:30:00,28.79,28.79,28.62,28.64,263600.0,19.8161,19.8161,19.6991,19.7129,263600.0
2012-10-08 14:40:00,28.64,28.8,28.6,28.75,233400.0,19.7129,19.823,19.6854,19.7886,233400.0
2012-10-08 14:50:00,28.76,28.86,28.73,28.82,215800.0,19.7955,19.8643,19.7748,19.8368,215800.0
2012-10-08 15:00:00,28.82,28.84,28.75,28.75,255200.0,19.8368,19.8505,19.7886,19.7886,255200.0
2012-10-08 15:10:00,28.75,28.82,28.74,28.82,184200.0,19.7886,19.8368,19.7817,19.8368,184200.0
2012-10-08 15:20:00,28.82,28.87,28.8,28.85,233000.0,19.8368,19.8712,19.823,19.8574,233000.0
2012-10-08 15:30:00,28.84,28.87,28.82,28.86,182400.0,19.8505,19.8712,19.8368,19.8643,182400.0
2012-10-08 15:40:00,28.86,28.96,28.82,28.93,402800.0,19.8643,19.9331,19.8368,19.9125,402800.0
2012-10-08 15:50:00,28.93,28.96,28.89,28.93,865800.0,19.9125,19.9331,19.885,19.9125,865800.0
2012-10-09 09:30:00,29.27,29.27,29.11,29.21,244800.0,20.1465,20.1465,20.0364,20.1052,244800.0
2012-10-09 09:40:00,29.22,29.44,29.18,29.35,151400.0,20.1121,20.2635,20.0846,20.2016,151400.0
2012-10-09 09:50:00,29.35,29.43,29.27,29.43,76400.0,20.2016,20.2566,20.1465,20.2566,76400.0
2012-10-09 10:00:00,29.43,29.5,29.34,29.41,167200.0,20.2566,20.3048,20.1947,20.2429,167200.0
2012-10-09 10:10:00,29.42,29.42,29.25,29.26,257000.0,20.2498,20.2498,20.1327,20.1396,257000.0
2012-10-09 10:20:00,29.27,29.32,29.25,29.28,91600.0,20.1465,20.1809,20.1327,20.1534,91600.0
2012-10-09 10:30:00,29.29,29.31,29.16,29.19,168800.0,20.1603,20.174,20.0708,20.0915,168800.0
2012-10-09 10:40:00,29.19,29.22,29.07,29.08,86600.0,20.0915,20.1121,20.0089,20.0157,86600.0
2012-10-09 10:50:00,29.08,29.08,28.96,28.99,243400.0,20.0157,20.0157,19.9331,19.9538,243400.0
2012-10-09 11:00:00,28.99,29.0,28.86,28.9,195600.0,19.9538,19.9607,19.8643,19.8918,195600.0
2012-10-09 11:10:00,28.9,28.9,28.79,28.8,192800.0,19.8918,19.8918,19.8161,19.823,192800.0
2012-10-09 11:20:00,28.79,28.81,28.69,28.74,326000.0,19.8161,19.8299,19.7473,19.7817,326000.0
2012-10-09 11:30:00,28.74,28.83,28.73,28.76,222200.0,19.7817,19.8437,19.7748,19.7955,222200.0
2012-10-09 11:40:00,28.76,28.81,28.74,28.75,116200.0,19.7955,19.8299,19.7817,19.7886,116200.0
2012-10-09 11:50:00,28.75,28.79,28.71,28.73,136000.0,19.7886,19.8161,19.7611,19.7748,136000.0
2012-10-09 12:00:00,28.72,28.82,28.71,28.81,107400.0,19.768,19.8368,19.7611,19.8299,107400.0
2012-10-09 12:10:00,28.81,28.97,28.79,28.93,189000.0,19.8299,19.94,19.8161,19.9125,189000.0
2012-10-09 12:20:00,28.93,28.93,28.82,28.82,91600.0,19.9125,19.9125,19.8368,19.8368,91600.0
2012-10-09 12:30:00,28.82,28.86,28.82,28.85,220600.0,19.8368,19.8643,19.8368,19.8574,220600.0
2012-10-09 12:40:00,28.85,28.92,28.84,28.9,104000.0,19.8574,19.9056,19.8505,19.8918,104000.0
2012-10-09 12:50:00,28.91,28.93,28.88,28.88,132000.0,19.8987,19.9125,19.8781,19.8781,132000.0
2012-10-09 13:00:00,28.88,28.92,28.85,28.91,187600.0,19.8781,19.9056,19.8574,19.8987,187600.0
2012-10-09 13:10:00,28.91,28.95,28.91,28.93,63400.0,19.8987,19.9263,19.8987,19.9125,63400.0
2012-10-09 13:20:00,28.93,29.02,28.92,28.98,84600.0,19.9125,19.9744,19.9056,19.9469,84600.0
2012-10-09 13:30:00,28.98,29.07,28.98,29.04,85200.0,19.9469,20.0089,19.9469,19.9882,85200.0
2012-10-09 13:40:00,29.04,29.06,29.0,29.03,166800.0,19.9882,20.002,19.9607,19.9813,166800.0
2012-10-09 13:50:00,29.04,29.05,28.95,28.96,119400.0,19.9882,19.9951,19.9263,19.9331,119400.0
2012-10-09 14:00:00,28.95,28.97,28.91,28.96,174800.0,19.9263,19.94,19.8987,19.9331,174800.0
2012-10-09 14:10:00,28.96,28.97,28.88,28.88,147000.0,19.9331,19.94,19.8781,19.8781,147000.0
2012-10-09 14:20:00,28.88,28.91,28.83,28.87,145200.0,19.8781,19.8987,19.8437,19.8712,145200.0
2012-10-09 14:30:00,28.87,28.88,28.78,28.79,196000.0,19.8712,19.8781,19.8092,19.8161,196000.0
2012-10-09 14:40:00,28.8,28.82,28.72,28.74,194600.0,19.823,19.8368,19.768,19.7817,194600.0
2012-10-09 14:50:00,28.74,28.79,28.73,28.78,139800.0,19.7817,19.8161,19.7748,19.8092,139800.0
2012-10-09 15:00:00,28.78,28.86,28.78,28.84,199800.0,19.8092,19.8643,19.8092,19.8505,199800.0
2012-10-09 15:10:00,28.84,28.89,28.81,28.81,184600.0,19.8505,19.885,19.8299,19.8299,184600.0
2012-10-09 15:20:00,28.81,28.82,28.65,28.67,287200.0,19.8299,19.8368,19.7198,19.7335,287200.0
2012-10-09 15:30:00,28.67,28.7,28.58,28.6,369200.0,19.7335,19.7542,19.6716,19.6854,369200.0
2012-10-09 15:40:00,28.59,28.66,28.56,28.64,535400.0,19.6785,19.7267,19.6578,19.7129,535400.0
2012-10-09 15:50:00,28.65,28.68,28.57,28.57,906600.0,19.7198,19.7404,19.6647,19.6647,906600.0
2012-10-10 09:30:00,28.38,28.61,28.36,28.5,189200.0,19.5339,19.6922,19.5202,19.6165,189200.0
2012-10-10 09:40:00,28.5,28.53,28.41,28.5,211000.0,19.6165,19.6372,19.5546,19.6165,211000.0
2012-10-10 09:50:00,28.5,28.59,28.49,28.58,189800.0,19.6165,19.6785,19.6096,19.6716,189800.0
2012-10-10 10:00:00,28.59,28.75,28.58,28.74,153800.0,19.6785,19.7886,19.6716,19.7817,153800.0
2012-10-10 10:10:00,28.75,28.83,28.67,28.73,113800.0,19.7886,19.8437,19.7335,19.7748,113800.0
2012-10-10 10:20:00,28.74,28.77,28.67,28.75,91800.0,19.7817,19.8024,19.7335,19.7886,91800.0
2012-10-10 10:30:00,28.75,28.78,28.65,28.68,116800.0,19.7886,19.8092,19.7198,19.7404,116800.0
2012-10-10 10:40:00,28.68,28.68,28.47,28.47,225000.0,19.7404,19.7404,19.5959,19.5959,225000.0
2012-10-10 10:50:00,28.47,28.52,28.43,28.49,129000.0,19.5959,19.6303,19.5683,19.6096,129000.0
2012-10-10 11:00:00,28.48,28.53,28.33,28.5,160000.0,19.6028,19.6372,19.4995,19.6165,160000.0
2012-10-10 11:10:00,28.5,28.51,28.35,28.36,107200.0,19.6165,19.6234,19.5133,19.5202,107200.0
2012-10-10 11:20:00,28.37,28.42,28.3,28.31,115000.0,19.527,19.5615,19.4789,19.4857,115000.0
2012-10-10 11:30:00,28.31,28.31,28.08,28.08,404600.0,19.4857,19.4857,19.3274,19.3274,404600.0
2012-10-10 11:40:00,28.09,28.14,27.99,28.0,499400.0,19.3343,19.3687,19.2655,19.2724,499400.0
2012-10-10 11:50:00,28.0,28.0,27.92,27.98,244800.0,19.2724,19.2724,19.2173,19.2586,244800.0
2012-10-10 12:00:00,27.98,27.98,27.81,27.82,531600.0,19.2586,19.2586,19.1416,19.1485,531600.0
2012-10-10 12:10:00,27.81,27.85,27.68,27.71,195400.0,19.1416,19.1691,19.0521,19.0728,195400.0
2012-10-10 12:20:00,27.71,27.73,27.43,27.52,890600.0,19.0728,19.0865,18.88,18.942,890600.0
2012-10-10 12:30:00,27.52,27.64,27.5,27.53,354600.0,18.942,19.0246,18.9282,18.9489,354600.0
2012-10-10 12:40:00,27.53,27.58,27.39,27.46,575000.0,18.9489,18.9833,18.8525,18.9007,575000.0
2012-10-10 12:50:00,27.46,27.5,27.39,27.49,502200.0,18.9007,18.9282,18.8525,18.9213,502200.0
2012-10-10 13:00:00,27.49,27.58,27.48,27.53,177200.0,18.9213,18.9833,18.9145,18.9489,177200.0
2012-10-10 13:10:00,27.54,27.8,27.53,27.71,233600.0,18.9558,19.1347,18.9489,19.0728,233600.0
2012-10-10 13:20:00,27.71,27.71,27.6,27.69,100400.0,19.0728,19.0728,18.9971,19.059,100400.0
2012-10-10 13:30:00,27.7,27.75,27.63,27.75,157800.0,19.0659,19.1003,19.0177,19.1003,157800.0
2012-10-10 13:40:00,27.75,27.75,27.61,27.68,255600.0,19.1003,19.1003,19.0039,19.0521,255600.0
2012-10-10 13:50:00,27.68,27.69,27.64,27.67,106200.0,19.0521,19.059,19.0246,19.0452,106200.0
2012-10-10 14:00:00,27.67,27.73,27.66,27.7,191200.0,19.0452,19.0865,19.0384,19.0659,191200.0
2012-10-10 14:10:00,27.7,27.75,27.66,27.72,94400.0,19.0659,19.1003,19.0384,19.0797,94400.0
2012-10-10 14:20:00,27.72,27.72,27.67,27.7,109400.0,19.0797,19.0797,19.0452,19.0659,109400.0
2012-10-10 14:30:00,27.7,27.7,27.66,27.68,109800.0,19.0659,19.0659,19.0384,19.0521,109800.0
2012-10-10 14:40:00,27.68,27.71,27.68,27.7,105400.0,19.0521,19.0728,19.0521,19.0659,105400.0
2012-10-10 14:50:00,27.7,27.78,27.69,27.73,242800.0,19.0659,19.121,19.059,19.0865,242800.0
2012-10-10 15:00:00,27.73,27.81,27.72,27.78,311800.0,19.0865,19.1416,19.0797,19.121,311800.0
2012-10-10 15:10:00,27.78,27.8,27.72,27.75,227000.0,19.121,19.1347,19.0797,19.1003,227000.0
2012-10-10 15:20:00,27.74,27.76,27.72,27.73,184400.0,19.0934,19.1072,19.0797,19.0865,184400.0
2012-10-10 15:30:00,27.73,27.76,27.7,27.72,268400.0,19.0865,19.1072,19.0659,19.0797,268400.0
2012-10-10 15:40:00,27.71,27.72,27.68,27.69,341800.0,19.0728,19.0797,19.0521,19.059,341800.0
2012-10-10 15:50:00,27.7,27.71,27.62,27.66,898600.0,19.0659,19.0728,19.0108,19.0384,898600.0
2012-10-11 09:30:00,28.25,28.33,28.0,28.07,349400.0,19.4445,19.4995,19.2724,19.3206,349400.0
2012-10-11 09:40:00,28.07,28.18,28.0,28.13,201600.0,19.3206,19.3963,19.2724,19.3619,201600.0
2012-10-11 09:50:00,28.12,28.12,27.99,28.03,94800.0,19.355,19.355,19.2655,19.293,94800.0
2012-10-11 10:00:00,28.05,28.07,27.89,28.0,233000.0,19.3068,19.3206,19.1967,19.2724,233000.0
2012-10-11 10:10:00,27.98,28.03,27.97,27.97,100600.0,19.2586,19.293,19.2517,19.2517,100600.0
2012-10-11 10:20:00,27.97,28.08,27.97,28.04,139000.0,19.2517,19.3274,19.2517,19.2999,139000.0
2012-10-11 10:30:00,28.05,28.06,27.98,28.0,293000.0,19.3068,19.3137,19.2586,19.2724,293000.0
2012-10-11 10:40:00,28.0,28.03,27.99,28.02,135800.0,19.2724,19.293,19.2655,19.2861,135800.0
2012-10-11 10:50:00,28.02,28.02,27.97,28.0,83400.0,19.2861,19.2861,19.2517,19.2724,83400.0
2012-10-11 11:00:00,28.0,28.02,27.98,28.0,112400.0,19.2724,19.2861,19.2586,19.2724,112400.0
2012-10-11 11:10:00,28.0,28.0,27.89,27.9,97800.0,19.2724,19.2724,19.1967,19.2035,97800.0
2012-10-11 11:20:00,27.9,28.0,27.88,27.93,85800.0,19.2035,19.2724,19.1898,19.2242,85800.0
2012-10-11 11:30:00,27.92,27.95,27.9,27.95,40400.0,19.2173,19.238,19.2035,19.238,40400.0
2012-10-11 11:40:00,27.94,27.95,27.77,27.83,198800.0,19.2311,19.238,19.1141,19.1554,198800.0
2012-10-11 11:50:00,27.83,27.9,27.78,27.85,64200.0,19.1554,19.2035,19.121,19.1691,64200.0
2012-10-11 12:00:00,27.86,27.86,27.8,27.81,70600.0,19.176,19.176,19.1347,19.1416,70600.0
2012-10-11 12:10:00,27.81,27.84,27.75,27.82,86600.0,19.1416,19.1622,19.1003,19.1485,86600.0
2012-10-11 12:20:00,27.82,27.82,27.77,27.8,53800.0,19.1485,19.1485,19.1141,19.1347,53800.0
2012-10-11 12:30:00,27.79,27.8,27.64,27.64,192600.0,19.1278,19.1347,19.0246,19.0246,192600.0
2012-10-11 12:40:00,27.64,27.64,27.43,27.59,353600.0,19.0246,19.0246,18.88,18.9902,353600.0
2012-10-11 12:50:00,27.6,27.65,27.59,27.64,252400.0,18.9971,19.0315,18.9902,19.0246,252400.0
2012-10-11 13:00:00,27.64,27.75,27.63,27.74,136800.0,19.0246,19.1003,19.0177,19.0934,136800.0
2012-10-11 13:10:00,27.74,27.78,27.72,27.77,128600.0,19.0934,19.121,19.0797,19.1141,128600.0
2012-10-11 13:20:00,27.77,27.77,27.72,27.72,128200.0,19.1141,19.1141,19.0797,19.0797,128200.0
2012-10-11 13:30:00,27.72,27.72,27.58,27.59,175200.0,19.0797,19.0797,18.9833,18.9902,175200.0
2012-10-11 13:40:00,27.59,27.6,27.52,27.57,94000.0,18.9902,18.9971,18.942,18.9764,94000.0
2012-10-11 13:50:00,27.58,27.58,27.48,27.48,99800.0,18.9833,18.9833,18.9145,18.9145,99800.0
2012-10-11 14:00:00,27.48,27.55,27.48,27.53,182200.0,18.9145,18.9626,18.9145,18.9489,182200.0
2012-10-11 14:10:00,27.53,27.62,27.46,27.61,235400.0,18.9489,19.0108,18.9007,19.0039,235400.0
2012-10-11 14:20:00,27.62,27.7,27.61,27.68,143800.0,19.0108,19.0659,19.0039,19.0521,143800.0
2012-10-11 14:30:00,27.69,27.76,27.68,27.74,160000.0,19.059,19.1072,19.0521,19.0934,160000.0
2012-10-11 14:40:00,27.74,27.75,27.68,27.71,131000.0,19.0934,19.1003,19.0521,19.0728,131000.0
2012-10-11 14:50:00,27.72,27.75,27.61,27.61,173600.0,19.0797,19.1003,19.0039,19.0039,173600.0
2012-10-11 15:00:00,27.6,27.61,27.48,27.49,182200.0,18.9971,19.0039,18.9145,18.9213,182200.0
2012-10-11 15:10:00,27.5,27.55,27.45,27.5,220800.0,18.9282,18.9626,18.8938,18.9282,220800.0
2012-10-11 15:20:00,27.5,27.5,27.4,27.43,251800.0,18.9282,18.9282,18.8594,18.88,251800.0
2012-10-11 15:30:00,27.43,27.45,27.38,27.42,281800.0,18.88,18.8938,18.8456,18.8732,281800.0
2012-10-11 15:40:00,27.42,27.45,27.32,27.33,295200.0,18.8732,18.8938,18.8043,18.8112,295200.0
2012-10-11 15:50:00,27.33,27.39,27.32,27.34,506400.0,18.8112,18.8525,18.8043,18.8181,506400.0
2012-10-12 09:30:00,27.36,27.36,26.75,26.85,823800.0,18.8319,18.8319,18.412,18.4808,823800.0
2012-10-12 09:40:00,26.85,27.06,26.75,26.97,330000.0,18.4808,18.6254,18.412,18.5634,330000.0
2012-10-12 09:50:00,26.96,27.06,26.91,27.02,179600.0,18.5565,18.6254,18.5221,18.5978,179600.0
2012-10-12 10:00:00,27.02,27.04,26.84,26.93,228600.0,18.5978,18.6116,18.4739,18.5359,228600.0
2012-10-12 10:10:00,26.93,26.96,26.69,26.69,371400.0,18.5359,18.5565,18.3707,18.3707,371400.0
2012-10-12 10:20:00,26.7,26.7,26.54,26.58,296000.0,18.3776,18.3776,18.2675,18.295,296000.0
2012-10-12 10:30:00,26.59,26.61,26.39,26.48,234800.0,18.3019,18.3156,18.1642,18.2262,234800.0
2012-10-12 10:40:00,26.48,26.54,26.4,26.46,154200.0,18.2262,18.2675,18.1711,18.2124,154200.0
2012-10-12 10:50:00,26.47,26.54,26.42,26.5,143600.0,18.2193,18.2675,18.1849,18.2399,143600.0
2012-10-12 11:00:00,26.5,26.57,26.5,26.53,116000.0,18.2399,18.2881,18.2399,18.2606,116000.0
2012-10-12 11:10:00,26.53,26.53,26.43,26.49,160800.0,18.2606,18.2606,18.1917,18.233,160800.0
2012-10-12 11:20:00,26.49,26.53,26.47,26.5,238400.0,18.233,18.2606,18.2193,18.2399,238400.0
2012-10-12 11:30:00,26.49,26.49,26.36,26.41,127800.0,18.233,18.233,18.1436,18.178,127800.0
2012-10-12 11:40:00,26.41,26.55,26.4,26.54,178800.0,18.178,18.2743,18.1711,18.2675,178800.0
2012-10-12 11:50:00,26.53,26.6,26.53,26.56,109800.0,18.2606,18.3088,18.2606,18.2812,109800.0
2012-10-12 12:00:00,26.56,26.59,26.54,26.56,132800.0,18.2812,18.3019,18.2675,18.2812,132800.0
2012-10-12 12:10:00,26.55,26.63,26.53,26.59,147000.0,18.2743,18.3294,18.2606,18.3019,147000.0
2012-10-12 12:20:00,26.6,26.69,26.6,26.65,101000.0,18.3088,18.3707,18.3088,18.3432,101000.0
2012-10-12 12:30:00,26.65,26.72,26.65,26.72,125800.0,18.3432,18.3914,18.3432,18.3914,125800.0
2012-10-12 12:40:00,26.72,26.84,26.71,26.77,150400.0,18.3914,18.4739,18.3845,18.4258,150400.0
2012-10-12 12:50:00,26.77,26.82,26.72,26.81,71600.0,18.4258,18.4602,18.3914,18.4533,71600.0
2012-10-12 13:00:00,26.81,26.88,26.79,26.84,155200.0,18.4533,18.5015,18.4395,18.4739,155200.0
2012-10-12 13:10:00,26.83,26.92,26.82,26.89,91200.0,18.4671,18.529,18.4602,18.5084,91200.0
2012-10-12 13:20:00,26.89,26.93,26.86,26.86,99200.0,18.5084,18.5359,18.4877,18.4877,99200.0
2012-10-12 13:30:00,26.88,26.93,26.85,26.93,93200.0,18.5015,18.5359,18.4808,18.5359,93200.0
2012-10-12 13:40:00,26.92,26.95,26.88,26.95,65400.0,18.529,18.5497,18.5015,18.5497,65400.0
2012-10-12 13:50:00,26.95,27.09,26.93,27.09,131600.0,18.5497,18.646,18.5359,18.646,131600.0
2012-10-12 14:00:00,27.08,27.18,27.08,27.17,157400.0,18.6391,18.708,18.6391,18.7011,157400.0
2012-10-12 14:10:00,27.17,27.29,27.17,27.27,297200.0,18.7011,18.7837,18.7011,18.7699,297200.0
2012-10-12 14:20:00,27.27,27.45,27.24,27.43,337600.0,18.7699,18.8938,18.7493,18.88,337600.0
2012-10-12 14:30:00,27.43,27.48,27.37,27.44,258200.0,18.88,18.9145,18.8387,18.8869,258200.0
2012-10-12 14:40:00,27.44,27.44,27.29,27.35,217400.0,18.8869,18.8869,18.7837,18.825,217400.0
2012-10-12 14:50:00,27.36,27.45,27.33,27.4,119800.0,18.8319,18.8938,18.8112,18.8594,119800.0
2012-10-12 15:00:00,27.4,27.41,27.27,27.32,176000.0,18.8594,18.8663,18.7699,18.8043,176000.0
2012-10-12 15:10:00,27.31,27.38,27.29,27.34,162800.0,18.7974,18.8456,18.7837,18.8181,162800.0
2012-10-12 15:20:00,27.34,27.35,27.21,27.21,167600.0,18.8181,18.825,18.7286,18.7286,167600.0
2012-10-12 15:30:00,27.21,27.24,27.13,27.14,240600.0,18.7286,18.7493,18.6736,18.6804,240600.0
2012-10-12 15:40:00,27.14,27.17,27.1,27.11,212800.0,18.6804,18.7011,18.6529,18.6598,212800.0
2012-10-12 15:50:00,27.11,27.18,27.1,27.16,413400.0,18.6598,18.708,18.6529,18.6942,413400.0
2012-10-15 09:30:00,27.12,27.43,27.1,27.15,148800.0,18.6667,18.88,18.6529,18.6873,148800.0
2012-10-15 09:40:00,27.15,27.3,27.11,27.14,134000.0,18.6873,18.7906,18.6598,18.6804,134000.0
2012-10-15 09:50:00,27.14,27.17,27.07,27.14,124600.0,18.6804,18.7011,18.6323,18.6804,124600.0
2012-10-15 10:00:00,27.15,27.15,26.98,27.0,224000.0,18.6873,18.6873,18.5703,18.5841,224000.0
2012-10-15 10:10:00,26.99,27.0,26.84,26.85,161200.0,18.5772,18.5841,18.4739,18.4808,161200.0
2012-10-15 10:20:00,26.85,26.93,26.79,26.91,134000.0,18.4808,18.5359,18.4395,18.5221,134000.0
2012-10-15 10:30:00,26.91,26.98,26.86,26.96,51200.0,18.5221,18.5703,18.4877,18.5565,51200.0
2012-10-15 10:40:00,26.97,27.02,26.96,27.0,60400.0,18.5634,18.5978,18.5565,18.5841,60400.0
2012-10-15 10:50:00,27.0,27.02,26.96,27.0,48600.0,18.5841,18.5978,18.5565,18.5841,48600.0
2012-10-15 11:00:00,26.99,27.01,26.89,26.99,82000.0,18.5772,18.591,18.5084,18.5772,82000.0
2012-10-15 11:10:00,27.0,27.08,26.98,27.08,68400.0,18.5841,18.6391,18.5703,18.6391,68400.0
2012-10-15 11:20:00,27.08,27.11,27.08,27.08,90200.0,18.6391,18.6598,18.6391,18.6391,90200.0
2012-10-15 11:30:00,27.08,27.16,27.03,27.15,86000.0,18.6391,18.6942,18.6047,18.6873,86000.0
2012-10-15 11:40:00,27.16,27.21,27.16,27.2,72000.0,18.6942,18.7286,18.6942,18.7217,72000.0
2012-10-15 11:50:00,27.2,27.25,27.16,27.24,61400.0,18.7217,18.7562,18.6942,18.7493,61400.0
2012-10-15 12:00:00,27.24,27.32,27.23,27.32,63200.0,18.7493,18.8043,18.7424,18.8043,63200.0
2012-10-15 12:10:00,27.33,27.36,27.3,27.34,74600.0,18.8112,18.8319,18.7906,18.8181,74600.0
2012-10-15 12:20:00,27.34,27.41,27.34,27.39,64800.0,18.8181,18.8663,18.8181,18.8525,64800.0
2012-10-15 12:30:00,27.4,27.4,27.35,27.4,62600.0,18.8594,18.8594,18.825,18.8594,62600.0
2012-10-15 12:40:00,27.4,27.4,27.32,27.33,88800.0,18.8594,18.8594,18.8043,18.8112,88800.0
2012-10-15 12:50:00,27.34,27.38,27.31,27.38,128000.0,18.8181,18.8456,18.7974,18.8456,128000.0
2012-10-15 13:00:00,27.37,27.4,27.34,27.36,117000.0,18.8387,18.8594,18.8181,18.8319,117000.0
2012-10-15 13:10:00,27.36,27.38,27.3,27.33,72200.0,18.8319,18.8456,18.7906,18.8112,72200.0
2012-10-15 13:20:00,27.33,27.33,27.25,27.25,61600.0,18.8112,18.8112,18.7562,18.7562,61600.0
2012-10-15 13:30:00,27.26,27.29,27.22,27.22,37000.0,18.763,18.7837,18.7355,18.7355,37000.0
2012-10-15 13:40:00,27.23,27.25,27.22,27.25,40000.0,18.7424,18.7562,18.7355,18.7562,40000.0
2012-10-15 13:50:00,27.25,27.31,27.25,27.29,62600.0,18.7562,18.7974,18.7562,18.7837,62600.0
2012-10-15 14:00:00,27.29,27.31,27.27,27.3,50000.0,18.7837,18.7974,18.7699,18.7906,50000.0
2012-10-15 14:10:00,27.3,27.33,27.3,27.3,38600.0,18.7906,18.8112,18.7906,18.7906,38600.0
2012-10-15 14:20:00,27.3,27.36,27.3,27.3,58200.0,18.7906,18.8319,18.7906,18.7906,58200.0
2012-10-15 14:30:00,27.3,27.3,27.22,27.23,74200.0,18.7906,18.7906,18.7355,18.7424,74200.0
2012-10-15 14:40:00,27.22,27.22,27.15,27.18,75600.0,18.7355,18.7355,18.6873,18.708,75600.0
2012-10-15 14:50:00,27.18,27.23,27.18,27.21,59600.0,18.708,18.7424,18.708,18.7286,59600.0
2012-10-15 15:00:00,27.2,27.21,27.06,27.08,286600.0,18.7217,18.7286,18.6254,18.6391,286600.0
2012-10-15 15:10:00,27.09,27.13,27.06,27.13,219000.0,18.646,18.6736,18.6254,18.6736,219000.0
2012-10-15 15:20:00,27.13,27.17,27.11,27.15,106800.0,18.6736,18.7011,18.6598,18.6873,106800.0
2012-10-15 15:30:00,27.16,27.17,27.13,27.17,115000.0,18.6942,18.7011,18.6736,18.7011,115000.0
2012-10-15 15:40:00,27.17,27.17,27.15,27.17,170800.0,18.7011,18.7011,18.6873,18.7011,170800.0
2012-10-15 15:50:00,27.17,27.23,27.17,27.18,368200.0,18.7011,18.7424,18.7011,18.708,368200.0
2012-10-16 09:30:00,27.41,27.57,27.25,27.31,124400.0,18.8663,18.9764,18.7562,18.7974,124400.0
2012-10-16 09:40:00,27.31,27.42,27.25,27.38,206200.0,18.7974,18.8732,18.7562,18.8456,206200.0
2012-10-16 09:50:00,27.38,27.41,27.36,27.39,148000.0,18.8456,18.8663,18.8319,18.8525,148000.0
2012-10-16 10:00:00,27.39,27.48,27.28,27.28,156600.0,18.8525,18.9145,18.7768,18.7768,156600.0
2012-10-16 10:10:00,27.27,27.39,27.27,27.39,92200.0,18.7699,18.8525,18.7699,18.8525,92200.0
2012-10-16 10:20:00,27.36,27.42,27.34,27.4,35600.0,18.8319,18.8732,18.8181,18.8594,35600.0
2012-10-16 10:30:00,27.41,27.47,27.4,27.42,51200.0,18.8663,18.9076,18.8594,18.8732,51200.0
2012-10-16 10:40:00,27.4,27.44,27.38,27.39,31000.0,18.8594,18.8869,18.8456,18.8525,31000.0
2012-10-16 10:50:00,27.4,27.4,27.32,27.37,46600.0,18.8594,18.8594,18.8043,18.8387,46600.0
2012-10-16 11:00:00,27.37,27.37,27.33,27.36,21400.0,18.8387,18.8387,18.8112,18.8319,21400.0
2012-10-16 11:10:00,27.36,27.4,27.35,27.39,39600.0,18.8319,18.8594,18.825,18.8525,39600.0
2012-10-16 11:20:00,27.4,27.41,27.38,27.4,36400.0,18.8594,18.8663,18.8456,18.8594,36400.0
2012-10-16 11:30:00,27.4,27.41,27.36,27.36,39200.0,18.8594,18.8663,18.8319,18.8319,39200.0
2012-10-16 11:40:00,27.36,27.37,27.3,27.32,63600.0,18.8319,18.8387,18.7906,18.8043,63600.0
2012-10-16 11:50:00,27.33,27.36,27.33,27.36,19800.0,18.8112,18.8319,18.8112,18.8319,19800.0
2012-10-16 12:00:00,27.36,27.4,27.34,27.38,40400.0,18.8319,18.8594,18.8181,18.8456,40400.0
2012-10-16 12:10:00,27.38,27.4,27.34,27.38,56800.0,18.8456,18.8594,18.8181,18.8456,56800.0
2012-10-16 12:20:00,27.37,27.4,27.36,27.4,53000.0,18.8387,18.8594,18.8319,18.8594,53000.0
2012-10-16 12:30:00,27.4,27.5,27.39,27.48,146400.0,18.8594,18.9282,18.8525,18.9145,146400.0
2012-10-16 12:40:00,27.49,27.62,27.45,27.62,226200.0,18.9213,19.0108,18.8938,19.0108,226200.0
2012-10-16 12:50:00,27.62,27.66,27.59,27.61,81200.0,19.0108,19.0384,18.9902,19.0039,81200.0
2012-10-16 13:00:00,27.61,27.61,27.55,27.58,95800.0,19.0039,19.0039,18.9626,18.9833,95800.0
2012-10-16 13:10:00,27.58,27.61,27.56,27.58,58200.0,18.9833,19.0039,18.9695,18.9833,58200.0
2012-10-16 13:20:00,27.58,27.61,27.58,27.61,27000.0,18.9833,19.0039,18.9833,19.0039,27000.0
2012-10-16 13:30:00,27.61,27.74,27.61,27.73,132400.0,19.0039,19.0934,19.0039,19.0865,132400.0
2012-10-16 13:40:00,27.74,27.74,27.63,27.65,69800.0,19.0934,19.0934,19.0177,19.0315,69800.0
2012-10-16 13:50:00,27.65,27.66,27.61,27.61,71000.0,19.0315,19.0384,19.0039,19.0039,71000.0
2012-10-16 14:00:00,27.62,27.62,27.52,27.52,58000.0,19.0108,19.0108,18.942,18.942,58000.0
2012-10-16 14:10:00,27.52,27.56,27.45,27.45,60200.0,18.942,18.9695,18.8938,18.8938,60200.0
2012-10-16 14:20:00,27.46,27.53,27.45,27.52,62400.0,18.9007,18.9489,18.8938,18.942,62400.0
2012-10-16 14:30:00,27.52,27.55,27.48,27.5,55800.0,18.942,18.9626,18.9145,18.9282,55800.0
2012-10-16 14:40:00,27.49,27.53,27.47,27.48,55800.0,18.9213,18.9489,18.9076,18.9145,55800.0
2012-10-16 14:50:00,27.48,27.52,27.48,27.5,36200.0,18.9145,18.942,18.9145,18.9282,36200.0
2012-10-16 15:00:00,27.5,27.54,27.43,27.45,85800.0,18.9282,18.9558,18.88,18.8938,85800.0
2012-10-16 15:10:00,27.43,27.46,27.41,27.44,214400.0,18.88,18.9007,18.8663,18.8869,214400.0
2012-10-16 15:20:00,27.45,27.45,27.35,27.36,151200.0,18.8938,18.8938,18.825,18.8319,151200.0
2012-10-16 15:30:00,27.36,27.41,27.35,27.41,137000.0,18.8319,18.8663,18.825,18.8663,137000.0
2012-10-16 15:40:00,27.41,27.58,27.41,27.57,253000.0,18.8663,18.9833,18.8663,18.9764,253000.0
2012-10-16 15:50:00,27.56,27.6,27.52,27.53,260400.0,18.9695,18.9971,18.942,18.9489,260400.0
2012-10-17 09:30:00,27.67,27.75,27.53,27.61,139400.0,19.0452,19.1003,18.9489,19.0039,139400.0
2012-10-17 09:40:00,27.64,27.74,27.61,27.74,152200.0,19.0246,19.0934,19.0039,19.0934,152200.0
2012-10-17 09:50:00,27.73,27.89,27.73,27.84,91600.0,19.0865,19.1967,19.0865,19.1622,91600.0
2012-10-17 10:00:00,27.82,27.95,27.7,27.93,102200.0,19.1485,19.238,19.0659,19.2242,102200.0
2012-10-17 10:10:00,27.93,28.05,27.93,28.03,189200.0,19.2242,19.3068,19.2242,19.293,189200.0
2012-10-17 10:20:00,28.04,28.05,27.92,27.96,126600.0,19.2999,19.3068,19.2173,19.2448,126600.0
2012-10-17 10:30:00,27.96,27.97,27.67,27.73,218000.0,19.2448,19.2517,19.0452,19.0865,218000.0
2012-10-17 10:40:00,27.72,27.76,27.69,27.73,138200.0,19.0797,19.1072,19.059,19.0865,138200.0
2012-10-17 10:50:00,27.72,27.74,27.6,27.68,96000.0,19.0797,19.0934,18.9971,19.0521,96000.0
2012-10-17 11:00:00,27.67,27.74,27.63,27.71,74200.0,19.0452,19.0934,19.0177,19.0728,74200.0
2012-10-17 11:10:00,27.71,27.78,27.71,27.77,46000.0,19.0728,19.121,19.0728,19.1141,46000.0
2012-10-17 11:20:00,27.76,27.82,27.76,27.8,38600.0,19.1072,19.1485,19.1072,19.1347,38600.0
2012-10-17 11:30:00,27.79,27.84,27.79,27.83,53200.0,19.1278,19.1622,19.1278,19.1554,53200.0
2012-10-17 11:40:00,27.83,27.84,27.8,27.82,36400.0,19.1554,19.1622,19.1347,19.1485,36400.0
2012-10-17 11:50:00,27.82,27.83,27.79,27.82,73600.0,19.1485,19.1554,19.1278,19.1485,73600.0
2012-10-17 12:00:00,27.82,27.91,27.8,27.9,56600.0,19.1485,19.2104,19.1347,19.2035,56600.0
2012-10-17 12:10:00,27.9,27.93,27.9,27.93,67200.0,19.2035,19.2242,19.2035,19.2242,67200.0
2012-10-17 12:20:00,27.93,27.93,27.85,27.85,92600.0,19.2242,19.2242,19.1691,19.1691,92600.0
2012-10-17 12:30:00,27.86,27.88,27.84,27.85,28400.0,19.176,19.1898,19.1622,19.1691,28400.0
2012-10-17 12:40:00,27.86,27.88,27.82,27.84,47000.0,19.176,19.1898,19.1485,19.1622,47000.0
2012-10-17 12:50:00,27.84,27.86,27.82,27.84,138200.0,19.1622,19.176,19.1485,19.1622,138200.0
2012-10-17 13:00:00,27.84,27.87,27.83,27.86,120800.0,19.1622,19.1829,19.1554,19.176,120800.0
2012-10-17 13:10:00,27.86,27.91,27.85,27.9,72800.0,19.176,19.2104,19.1691,19.2035,72800.0
2012-10-17 13:20:00,27.9,27.92,27.89,27.9,36600.0,19.2035,19.2173,19.1967,19.2035,36600.0
2012-10-17 13:30:00,27.9,27.93,27.9,27.93,38200.0,19.2035,19.2242,19.2035,19.2242,38200.0
2012-10-17 13:40:00,27.93,27.93,27.83,27.85,166600.0,19.2242,19.2242,19.1554,19.1691,166600.0
2012-10-17 13:50:00,27.86,27.9,27.83,27.9,79600.0,19.176,19.2035,19.1554,19.2035,79600.0
2012-10-17 14:00:00,27.9,27.92,27.84,27.88,56400.0,19.2035,19.2173,19.1622,19.1898,56400.0
2012-10-17 14:10:00,27.88,27.91,27.86,27.91,45200.0,19.1898,19.2104,19.176,19.2104,45200.0
2012-10-17 14:20:00,27.91,27.93,27.88,27.92,74800.0,19.2104,19.2242,19.1898,19.2173,74800.0
2012-10-17 14:30:00,27.91,27.93,27.86,27.86,141600.0,19.2104,19.2242,19.176,19.176,141600.0
2012-10-17 14:40:00,27.87,27.9,27.86,27.86,65000.0,19.1829,19.2035,19.176,19.176,65000.0
2012-10-17 14:50:00,27.86,27.88,27.84,27.85,49200.0,19.176,19.1898,19.1622,19.1691,49200.0
2012-10-17 15:00:00,27.85,27.88,27.84,27.86,52200.0,19.1691,19.1898,19.1622,19.176,52200.0
2012-10-17 15:10:00,27.87,27.91,27.86,27.9,56200.0,19.1829,19.2104,19.176,19.2035,56200.0
2012-10-17 15:20:00,27.91,27.91,27.86,27.88,57800.0,19.2104,19.2104,19.176,19.1898,57800.0
2012-10-17 15:30:00,27.88,27.91,27.86,27.9,136200.0,19.1898,19.2104,19.176,19.2035,136200.0
2012-10-17 15:40:00,27.89,27.91,27.86,27.88,160000.0,19.1967,19.2104,19.176,19.1898,160000.0
2012-10-17 15:50:00,27.87,27.89,27.86,27.87,301600.0,19.1829,19.1967,19.176,19.1829,301600.0
2012-10-18 09:30:00,27.81,28.0,27.78,27.86,201600.0,19.1416,19.2724,19.121,19.176,201600.0
2012-10-18 09:40:00,27.82,27.88,27.76,27.83,339800.0,19.1485,19.1898,19.1072,19.1554,339800.0
2012-10-18 09:50:00,27.82,27.91,27.81,27.84,91200.0,19.1485,19.2104,19.1416,19.1622,91200.0
2012-10-18 10:00:00,27.84,27.9,27.77,27.83,47000.0,19.1622,19.2035,19.1141,19.1554,47000.0
2012-10-18 10:10:00,27.83,27.84,27.53,27.55,261800.0,19.1554,19.1622,18.9489,18.9626,261800.0
2012-10-18 10:20:00,27.54,27.64,27.45,27.62,199800.0,18.9558,19.0246,18.8938,19.0108,199800.0
2012-10-18 10:30:00,27.61,27.68,27.54,27.66,74800.0,19.0039,19.0521,18.9558,19.0384,74800.0
2012-10-18 10:40:00,27.67,27.67,27.6,27.64,45400.0,19.0452,19.0452,18.9971,19.0246,45400.0
2012-10-18 10:50:00,27.64,27.68,27.61,27.61,61800.0,19.0246,19.0521,19.0039,19.0039,61800.0
2012-10-18 11:00:00,27.61,27.68,27.59,27.65,86600.0,19.0039,19.0521,18.9902,19.0315,86600.0
2012-10-18 11:10:00,27.65,27.67,27.61,27.61,72000.0,19.0315,19.0452,19.0039,19.0039,72000.0
2012-10-18 11:20:00,27.61,27.61,27.55,27.57,53000.0,19.0039,19.0039,18.9626,18.9764,53000.0
2012-10-18 11:30:00,27.57,27.58,27.56,27.58,78600.0,18.9764,18.9833,18.9695,18.9833,78600.0
2012-10-18 11:40:00,27.58,27.61,27.57,27.6,104800.0,18.9833,19.0039,18.9764,18.9971,104800.0
2012-10-18 11:50:00,27.59,27.68,27.58,27.68,65600.0,18.9902,19.0521,18.9833,19.0521,65600.0
2012-10-18 12:00:00,27.7,27.75,27.68,27.74,110600.0,19.0659,19.1003,19.0521,19.0934,110600.0
2012-10-18 12:10:00,27.75,27.75,27.68,27.68,61800.0,19.1003,19.1003,19.0521,19.0521,61800.0
2012-10-18 12:20:00,27.68,27.71,27.68,27.68,52600.0,19.0521,19.0728,19.0521,19.0521,52600.0
2012-10-18 12:30:00,27.68,27.71,27.61,27.63,163800.0,19.0521,19.0728,19.0039,19.0177,163800.0
2012-10-18 12:40:00,27.63,27.64,27.56,27.58,269600.0,19.0177,19.0246,18.9695,18.9833,269600.0
2012-10-18 12:50:00,27.59,27.61,27.53,27.58,72400.0,18.9902,19.0039,18.9489,18.9833,72400.0
2012-10-18 13:00:00,27.58,27.61,27.53,27.58,164800.0,18.9833,19.0039,18.9489,18.9833,164800.0
2012-10-18 13:10:00,27.56,27.57,27.51,27.55,100600.0,18.9695,18.9764,18.9351,18.9626,100600.0
2012-10-18 13:20:00,27.56,27.68,27.54,27.61,73800.0,18.9695,19.0521,18.9558,19.0039,73800.0
2012-10-18 13:30:00,27.61,27.63,27.5,27.55,100200.0,19.0039,19.0177,18.9282,18.9626,100200.0
2012-10-18 13:40:00,27.54,27.55,27.47,27.47,81600.0,18.9558,18.9626,18.9076,18.9076,81600.0
2012-10-18 13:50:00,27.47,27.48,27.36,27.4,308400.0,18.9076,18.9145,18.8319,18.8594,308400.0
2012-10-18 14:00:00,27.4,27.49,27.34,27.48,180400.0,18.8594,18.9213,18.8181,18.9145,180400.0
2012-10-18 14:10:00,27.48,27.5,27.43,27.45,77400.0,18.9145,18.9282,18.88,18.8938,77400.0
2012-10-18 14:20:00,27.45,27.5,27.4,27.45,134200.0,18.8938,18.9282,18.8594,18.8938,134200.0
2012-10-18 14:30:00,27.45,27.45,27.35,27.39,144400.0,18.8938,18.8938,18.825,18.8525,144400.0
2012-10-18 14:40:00,27.38,27.45,27.35,27.42,101800.0,18.8456,18.8938,18.825,18.8732,101800.0
2012-10-18 14:50:00,27.42,27.44,27.39,27.39,106200.0,18.8732,18.8869,18.8525,18.8525,106200.0
2012-10-18 15:00:00,27.4,27.42,27.33,27.36,154800.0,18.8594,18.8732,18.8112,18.8319,154800.0
2012-10-18 15:10:00,27.37,27.4,27.35,27.36,106600.0,18.8387,18.8594,18.825,18.8319,106600.0
2012-10-18 15:20:00,27.38,27.42,27.34,27.34,123600.0,18.8456,18.8732,18.8181,18.8181,123600.0
2012-10-18 15:30:00,27.34,27.42,27.33,27.39,174800.0,18.8181,18.8732,18.8112,18.8525,174800.0
2012-10-18 15:40:00,27.38,27.47,27.38,27.43,211600.0,18.8456,18.9076,18.8456,18.88,211600.0
2012-10-18 15:50:00,27.43,27.45,27.39,27.4,373600.0,18.88,18.8938,18.8525,18.8594,373600.0
2012-10-19 09:30:00,27.58,27.68,27.23,27.68,712000.0,18.9833,19.0521,18.7424,19.0521,712000.0
2012-10-19 09:40:00,27.67,27.68,27.45,27.45,170800.0,19.0452,19.0521,18.8938,18.8938,170800.0
2012-10-19 09:50:00,27.48,27.82,27.43,27.77,110000.0,18.9145,19.1485,18.88,19.1141,110000.0
2012-10-19 10:00:00,27.76,27.8,27.69,27.77,79600.0,19.1072,19.1347,19.059,19.1141,79600.0
2012-10-19 10:10:00,27.77,27.83,27.74,27.75,130200.0,19.1141,19.1554,19.0934,19.1003,130200.0
2012-10-19 10:20:00,27.75,27.76,27.7,27.7,108200.0,19.1003,19.1072,19.0659,19.0659,108200.0
2012-10-19 10:30:00,27.7,27.71,27.55,27.56,105600.0,19.0659,19.0728,18.9626,18.9695,105600.0
2012-10-19 10:40:00,27.57,27.58,27.52,27.55,68200.0,18.9764,18.9833,18.942,18.9626,68200.0
2012-10-19 10:50:00,27.55,27.59,27.55,27.57,44600.0,18.9626,18.9902,18.9626,18.9764,44600.0
2012-10-19 11:00:00,27.56,27.61,27.49,27.5,68800.0,18.9695,19.0039,18.9213,18.9282,68800.0
2012-10-19 11:10:00,27.52,27.53,27.49,27.51,46000.0,18.942,18.9489,18.9213,18.9351,46000.0
2012-10-19 11:20:00,27.51,27.55,27.5,27.53,65000.0,18.9351,18.9626,18.9282,18.9489,65000.0
2012-10-19 11:30:00,27.53,27.59,27.53,27.58,53800.0,18.9489,18.9902,18.9489,18.9833,53800.0
2012-10-19 11:40:00,27.58,27.6,27.52,27.55,41000.0,18.9833,18.9971,18.942,18.9626,41000.0
2012-10-19 11:50:00,27.56,27.56,27.45,27.49,53400.0,18.9695,18.9695,18.8938,18.9213,53400.0
2012-10-19 12:00:00,27.49,27.5,27.4,27.4,67400.0,18.9213,18.9282,18.8594,18.8594,67400.0
2012-10-19 12:10:00,27.4,27.41,27.36,27.36,98600.0,18.8594,18.8663,18.8319,18.8319,98600.0
2012-10-19 12:20:00,27.38,27.45,27.37,27.41,98400.0,18.8456,18.8938,18.8387,18.8663,98400.0
2012-10-19 12:30:00,27.42,27.45,27.4,27.43,51400.0,18.8732,18.8938,18.8594,18.88,51400.0
2012-10-19 12:40:00,27.43,27.45,27.36,27.45,85200.0,18.88,18.8938,18.8319,18.8938,85200.0
2012-10-19 12:50:00,27.45,27.46,27.38,27.4,32800.0,18.8938,18.9007,18.8456,18.8594,32800.0
2012-10-19 13:00:00,27.39,27.48,27.39,27.48,51600.0,18.8525,18.9145,18.8525,18.9145,51600.0
2012-10-19 13:10:00,27.48,27.54,27.43,27.5,102200.0,18.9145,18.9558,18.88,18.9282,102200.0
2012-10-19 13:20:00,27.5,27.52,27.41,27.47,44800.0,18.9282,18.942,18.8663,18.9076,44800.0
2012-10-19 13:30:00,27.46,27.48,27.42,27.43,53800.0,18.9007,18.9145,18.8732,18.88,53800.0
2012-10-19 13:40:00,27.42,27.43,27.34,27.34,70000.0,18.8732,18.88,18.8181,18.8181,70000.0
2012-10-19 13:50:00,27.34,27.38,27.3,27.31,59600.0,18.8181,18.8456,18.7906,18.7974,59600.0
2012-10-19 14:00:00,27.31,27.36,27.3,27.35,128200.0,18.7974,18.8319,18.7906,18.825,128200.0
2012-10-19 14:10:00,27.34,27.42,27.34,27.41,59400.0,18.8181,18.8732,18.8181,18.8663,59400.0
2012-10-19 14:20:00,27.4,27.41,27.25,27.26,87400.0,18.8594,18.8663,18.7562,18.763,87400.0
2012-10-19 14:30:00,27.27,27.36,27.26,27.34,68200.0,18.7699,18.8319,18.763,18.8181,68200.0
2012-10-19 14:40:00,27.35,27.36,27.32,27.32,55600.0,18.825,18.8319,18.8043,18.8043,55600.0
2012-10-19 14:50:00,27.33,27.38,27.3,27.36,78400.0,18.8112,18.8456,18.7906,18.8319,78400.0
2012-10-19 15:00:00,27.36,27.38,27.33,27.35,101200.0,18.8319,18.8456,18.8112,18.825,101200.0
2012-10-19 15:10:00,27.35,27.36,27.31,27.36,150600.0,18.825,18.8319,18.7974,18.8319,150600.0
2012-10-19 15:20:00,27.36,27.4,27.35,27.35,102800.0,18.8319,18.8594,18.825,18.825,102800.0
2012-10-19 15:30:00,27.36,27.43,27.35,27.42,101600.0,18.8319,18.88,18.825,18.8732,101600.0
2012-10-19 15:40:00,27.42,27.49,27.41,27.47,261000.0,18.8732,18.9213,18.8663,18.9076,261000.0
2012-10-19 15:50:00,27.47,27.52,27.46,27.47,710800.0,18.9076,18.942,18.9007,18.9076,710800.0
2012-10-22 09:30:00,27.6,27.73,27.51,27.64,222000.0,18.9971,19.0865,18.9351,19.0246,222000.0
2012-10-22 09:40:00,27.64,27.74,27.52,27.53,200600.0,19.0246,19.0934,18.942,18.9489,200600.0
2012-10-22 09:50:00,27.54,27.62,27.52,27.61,72000.0,18.9558,19.0108,18.942,19.0039,72000.0
2012-10-22 10:00:00,27.6,27.75,27.6,27.75,68000.0,18.9971,19.1003,18.9971,19.1003,68000.0
2012-10-22 10:10:00,27.75,27.75,27.61,27.61,184000.0,19.1003,19.1003,19.0039,19.0039,184000.0
2012-10-22 10:20:00,27.6,27.7,27.57,27.64,93600.0,18.9971,19.0659,18.9764,19.0246,93600.0
2012-10-22 10:30:00,27.65,27.66,27.5,27.51,130600.0,19.0315,19.0384,18.9282,18.9351,130600.0
2012-10-22 10:40:00,27.51,27.54,27.48,27.53,92000.0,18.9351,18.9558,18.9145,18.9489,92000.0
2012-10-22 10:50:00,27.52,27.56,27.51,27.52,72200.0,18.942,18.9695,18.9351,18.942,72200.0
2012-10-22 11:00:00,27.52,27.58,27.51,27.56,69400.0,18.942,18.9833,18.9351,18.9695,69400.0
2012-10-22 11:10:00,27.55,27.56,27.49,27.49,29000.0,18.9626,18.9695,18.9213,18.9213,29000.0
2012-10-22 11:20:00,27.5,27.53,27.41,27.42,89800.0,18.9282,18.9489,18.8663,18.8732,89800.0
2012-10-22 11:30:00,27.42,27.43,27.36,27.39,138400.0,18.8732,18.88,18.8319,18.8525,138400.0
2012-10-22 11:40:00,27.39,27.49,27.39,27.48,93800.0,18.8525,18.9213,18.8525,18.9145,93800.0
2012-10-22 11:50:00,27.48,27.48,27.42,27.42,48400.0,18.9145,18.9145,18.8732,18.8732,48400.0
2012-10-22 12:00:00,27.42,27.46,27.38,27.44,65000.0,18.8732,18.9007,18.8456,18.8869,65000.0
2012-10-22 12:10:00,27.45,27.46,27.39,27.4,32200.0,18.8938,18.9007,18.8525,18.8594,32200.0
2012-10-22 12:20:00,27.4,27.45,27.39,27.42,61000.0,18.8594,18.8938,18.8525,18.8732,61000.0
2012-10-22 12:30:00,27.42,27.43,27.33,27.35,58200.0,18.8732,18.88,18.8112,18.825,58200.0
2012-10-22 12:40:00,27.35,27.37,27.34,27.36,42000.0,18.825,18.8387,18.8181,18.8319,42000.0
2012-10-22 12:50:00,27.36,27.37,27.31,27.31,62000.0,18.8319,18.8387,18.7974,18.7974,62000.0
2012-10-22 13:00:00,27.3,27.31,27.23,27.23,183600.0,18.7906,18.7974,18.7424,18.7424,183600.0
2012-10-22 13:10:00,27.23,27.24,27.03,27.05,240400.0,18.7424,18.7493,18.6047,18.6185,240400.0
2012-10-22 13:20:00,27.05,27.08,27.0,27.05,149200.0,18.6185,18.6391,18.5841,18.6185,149200.0
2012-10-22 13:30:00,27.05,27.08,26.93,26.95,137600.0,18.6185,18.6391,18.5359,18.5497,137600.0
2012-10-22 13:40:00,26.94,27.01,26.85,26.99,104000.0,18.5428,18.591,18.4808,18.5772,104000.0
2012-10-22 13:50:00,26.99,27.03,26.97,27.0,44000.0,18.5772,18.6047,18.5634,18.5841,44000.0
2012-10-22 14:00:00,27.0,27.04,26.96,27.01,46400.0,18.5841,18.6116,18.5565,18.591,46400.0
2012-10-22 14:10:00,27.02,27.06,26.98,27.04,45800.0,18.5978,18.6254,18.5703,18.6116,45800.0
2012-10-22 14:20:00,27.04,27.07,27.0,27.0,87600.0,18.6116,18.6323,18.5841,18.5841,87600.0
2012-10-22 14:30:00,27.01,27.03,26.97,26.97,50000.0,18.591,18.6047,18.5634,18.5634,50000.0
2012-10-22 14:40:00,26.97,27.02,26.93,27.0,73800.0,18.5634,18.5978,18.5359,18.5841,73800.0
2012-10-22 14:50:00,27.0,27.03,26.97,27.02,53600.0,18.5841,18.6047,18.5634,18.5978,53600.0
2012-10-22 15:00:00,27.02,27.04,26.96,26.97,73600.0,18.5978,18.6116,18.5565,18.5634,73600.0
2012-10-22 15:10:00,26.97,27.07,26.97,27.02,98000.0,18.5634,18.6323,18.5634,18.5978,98000.0
2012-10-22 15:20:00,27.01,27.09,27.0,27.09,79800.0,18.591,18.646,18.5841,18.646,79800.0
2012-10-22 15:30:00,27.08,27.12,27.03,27.1,95400.0,18.6391,18.6667,18.6047,18.6529,95400.0
2012-10-22 15:40:00,27.09,27.14,27.06,27.13,92800.0,18.646,18.6804,18.6254,18.6736,92800.0
2012-10-22 15:50:00,27.13,27.27,27.13,27.25,298400.0,18.6736,18.7699,18.6736,18.7562,298400.0
2012-10-23 09:30:00,26.75,26.77,26.39,26.45,461000.0,18.412,18.4258,18.1642,18.2055,461000.0
2012-10-23 09:40:00,26.45,26.5,26.44,26.47,215800.0,18.2055,18.2399,18.1986,18.2193,215800.0
2012-10-23 09:50:00,26.48,26.61,26.45,26.48,215600.0,18.2262,18.3156,18.2055,18.2262,215600.0
2012-10-23 10:00:00,26.47,26.64,26.47,26.59,118600.0,18.2193,18.3363,18.2193,18.3019,118600.0
2012-10-23 10:10:00,26.59,26.59,26.47,26.48,95600.0,18.3019,18.3019,18.2193,18.2262,95600.0
2012-10-23 10:20:00,26.47,26.49,26.44,26.48,201400.0,18.2193,18.233,18.1986,18.2262,201400.0
2012-10-23 10:30:00,26.47,26.48,26.3,26.35,179000.0,18.2193,18.2262,18.1023,18.1367,179000.0
2012-10-23 10:40:00,26.34,26.41,26.34,26.38,98200.0,18.1298,18.178,18.1298,18.1573,98200.0
2012-10-23 10:50:00,26.36,26.44,26.36,26.42,94000.0,18.1436,18.1986,18.1436,18.1849,94000.0
2012-10-23 11:00:00,26.42,26.48,26.42,26.46,170000.0,18.1849,18.2262,18.1849,18.2124,170000.0
2012-10-23 11:10:00,26.46,26.53,26.46,26.52,92800.0,18.2124,18.2606,18.2124,18.2537,92800.0
2012-10-23 11:20:00,26.52,26.55,26.47,26.5,103600.0,18.2537,18.2743,18.2193,18.2399,103600.0
2012-10-23 11:30:00,26.49,26.5,26.36,26.45,140000.0,18.233,18.2399,18.1436,18.2055,140000.0
2012-10-23 11:40:00,26.46,26.48,26.42,26.46,52600.0,18.2124,18.2262,18.1849,18.2124,52600.0
2012-10-23 11:50:00,26.46,26.5,26.45,26.5,44400.0,18.2124,18.2399,18.2055,18.2399,44400.0
2012-10-23 12:00:00,26.5,26.53,26.47,26.51,61600.0,18.2399,18.2606,18.2193,18.2468,61600.0
2012-10-23 12:10:00,26.5,26.58,26.5,26.55,54800.0,18.2399,18.295,18.2399,18.2743,54800.0
2012-10-23 12:20:00,26.54,26.55,26.48,26.48,42800.0,18.2675,18.2743,18.2262,18.2262,42800.0
2012-10-23 12:30:00,26.48,26.54,26.47,26.5,111200.0,18.2262,18.2675,18.2193,18.2399,111200.0
2012-10-23 12:40:00,26.5,26.55,26.5,26.53,72200.0,18.2399,18.2743,18.2399,18.2606,72200.0
2012-10-23 12:50:00,26.52,26.54,26.5,26.53,67600.0,18.2537,18.2675,18.2399,18.2606,67600.0
2012-10-23 13:00:00,26.53,26.56,26.53,26.54,85000.0,18.2606,18.2812,18.2606,18.2675,85000.0
2012-10-23 13:10:00,26.55,26.6,26.52,26.52,98600.0,18.2743,18.3088,18.2537,18.2537,98600.0
2012-10-23 13:20:00,26.51,26.55,26.47,26.5,133600.0,18.2468,18.2743,18.2193,18.2399,133600.0
2012-10-23 13:30:00,26.5,26.54,26.42,26.47,185000.0,18.2399,18.2675,18.1849,18.2193,185000.0
2012-10-23 13:40:00,26.47,26.55,26.47,26.55,109800.0,18.2193,18.2743,18.2193,18.2743,109800.0
2012-10-23 13:50:00,26.56,26.7,26.55,26.7,87400.0,18.2812,18.3776,18.2743,18.3776,87400.0
2012-10-23 14:00:00,26.7,26.75,26.66,26.66,66400.0,18.3776,18.412,18.3501,18.3501,66400.0
2012-10-23 14:10:00,26.67,26.67,26.57,26.6,51800.0,18.3569,18.3569,18.2881,18.3088,51800.0
2012-10-23 14:20:00,26.61,26.67,26.6,26.66,89800.0,18.3156,18.3569,18.3088,18.3501,89800.0
2012-10-23 14:30:00,26.66,26.73,26.65,26.72,113200.0,18.3501,18.3982,18.3432,18.3914,113200.0
2012-10-23 14:40:00,26.73,26.78,26.71,26.78,68200.0,18.3982,18.4327,18.3845,18.4327,68200.0
2012-10-23 14:50:00,26.78,26.82,26.73,26.8,73600.0,18.4327,18.4602,18.3982,18.4464,73600.0
2012-10-23 15:00:00,26.79,26.86,26.77,26.78,99800.0,18.4395,18.4877,18.4258,18.4327,99800.0
2012-10-23 15:10:00,26.78,26.79,26.7,26.75,144800.0,18.4327,18.4395,18.3776,18.412,144800.0
2012-10-23 15:20:00,26.74,26.75,26.68,26.69,120000.0,18.4051,18.412,18.3638,18.3707,120000.0
2012-10-23 15:30:00,26.68,26.71,26.62,26.63,174400.0,18.3638,18.3845,18.3225,18.3294,174400.0
2012-10-23 15:40:00,26.62,26.66,26.61,26.64,177200.0,18.3225,18.3501,18.3156,18.3363,177200.0
2012-10-23 15:50:00,26.65,26.67,26.62,26.63,360600.0,18.3432,18.3569,18.3225,18.3294,360600.0
2012-10-24 09:30:00,26.79,27.28,26.73,27.05,212800.0,18.4395,18.7768,18.3982,18.6185,212800.0
2012-10-24 09:40:00,27.02,27.02,26.75,26.86,120600.0,18.5978,18.5978,18.412,18.4877,120600.0
2012-10-24 09:50:00,26.86,26.93,26.82,26.86,113800.0,18.4877,18.5359,18.4602,18.4877,113800.0
2012-10-24 10:00:00,26.86,26.88,26.7,26.71,84000.0,18.4877,18.5015,18.3776,18.3845,84000.0
2012-10-24 10:10:00,26.71,26.77,26.68,26.73,158400.0,18.3845,18.4258,18.3638,18.3982,158400.0
2012-10-24 10:20:00,26.72,26.98,26.72,26.91,102600.0,18.3914,18.5703,18.3914,18.5221,102600.0
2012-10-24 10:30:00,26.91,27.0,26.86,26.95,83400.0,18.5221,18.5841,18.4877,18.5497,83400.0
2012-10-24 10:40:00,26.95,27.12,26.95,27.09,81800.0,18.5497,18.6667,18.5497,18.646,81800.0
2012-10-24 10:50:00,27.09,27.1,27.03,27.07,93200.0,18.646,18.6529,18.6047,18.6323,93200.0
2012-10-24 11:00:00,27.07,27.2,27.06,27.08,76400.0,18.6323,18.7217,18.6254,18.6391,76400.0
2012-10-24 11:10:00,27.06,27.07,26.97,26.97,55400.0,18.6254,18.6323,18.5634,18.5634,55400.0
2012-10-24 11:20:00,26.97,26.98,26.93,26.93,29400.0,18.5634,18.5703,18.5359,18.5359,29400.0
2012-10-24 11:30:00,26.94,26.95,26.9,26.94,47200.0,18.5428,18.5497,18.5152,18.5428,47200.0
2012-10-24 11:40:00,26.94,26.97,26.89,26.93,51600.0,18.5428,18.5634,18.5084,18.5359,51600.0
2012-10-24 11:50:00,26.93,26.97,26.93,26.96,43400.0,18.5359,18.5634,18.5359,18.5565,43400.0
2012-10-24 12:00:00,26.95,26.96,26.92,26.93,28600.0,18.5497,18.5565,18.529,18.5359,28600.0
2012-10-24 12:10:00,26.93,26.97,26.91,26.93,41400.0,18.5359,18.5634,18.5221,18.5359,41400.0
2012-10-24 12:20:00,26.93,26.93,26.91,26.93,22600.0,18.5359,18.5359,18.5221,18.5359,22600.0
2012-10-24 12:30:00,26.93,26.98,26.93,26.98,46200.0,18.5359,18.5703,18.5359,18.5703,46200.0
2012-10-24 12:40:00,26.97,26.99,26.96,26.99,41800.0,18.5634,18.5772,18.5565,18.5772,41800.0
2012-10-24 12:50:00,26.98,27.02,26.97,27.0,37000.0,18.5703,18.5978,18.5634,18.5841,37000.0
2012-10-24 13:00:00,26.99,27.09,26.99,27.07,63600.0,18.5772,18.646,18.5772,18.6323,63600.0
2012-10-24 13:10:00,27.07,27.11,27.07,27.08,75200.0,18.6323,18.6598,18.6323,18.6391,75200.0
2012-10-24 13:20:00,27.09,27.12,27.08,27.11,69000.0,18.646,18.6667,18.6391,18.6598,69000.0
2012-10-24 13:30:00,27.1,27.12,27.08,27.11,31800.0,18.6529,18.6667,18.6391,18.6598,31800.0
2012-10-24 13:40:00,27.11,27.15,27.11,27.14,61400.0,18.6598,18.6873,18.6598,18.6804,61400.0
2012-10-24 13:50:00,27.14,27.19,27.14,27.16,64200.0,18.6804,18.7149,18.6804,18.6942,64200.0
2012-10-24 14:00:00,27.16,27.17,27.13,27.13,99800.0,18.6942,18.7011,18.6736,18.6736,99800.0
2012-10-24 14:10:00,27.13,27.16,27.04,27.11,103000.0,18.6736,18.6942,18.6116,18.6598,103000.0
2012-10-24 14:20:00,27.11,27.16,27.06,27.15,68000.0,18.6598,18.6942,18.6254,18.6873,68000.0
2012-10-24 14:30:00,27.15,27.16,27.08,27.08,51400.0,18.6873,18.6942,18.6391,18.6391,51400.0
2012-10-24 14:40:00,27.09,27.11,27.05,27.07,70200.0,18.646,18.6598,18.6185,18.6323,70200.0
2012-10-24 14:50:00,27.07,27.11,26.98,27.06,102600.0,18.6323,18.6598,18.5703,18.6254,102600.0
2012-10-24 15:00:00,27.03,27.08,26.97,27.0,86000.0,18.6047,18.6391,18.5634,18.5841,86000.0
2012-10-24 15:10:00,27.0,27.0,26.87,26.9,139800.0,18.5841,18.5841,18.4946,18.5152,139800.0
2012-10-24 15:20:00,26.89,26.93,26.85,26.92,66400.0,18.5084,18.5359,18.4808,18.529,66400.0
2012-10-24 15:30:00,26.92,26.92,26.84,26.86,82200.0,18.529,18.529,18.4739,18.4877,82200.0
2012-10-24 15:40:00,26.85,26.86,26.81,26.85,178400.0,18.4808,18.4877,18.4533,18.4808,178400.0
2012-10-24 15:50:00,26.85,26.89,26.83,26.86,248200.0,18.4808,18.5084,18.4671,18.4877,248200.0
2012-10-25 09:30:00,26.99,27.25,26.99,27.15,104000.0,18.5772,18.7562,18.5772,18.6873,104000.0
2012-10-25 09:40:00,27.13,27.15,27.0,27.0,31400.0,18.6736,18.6873,18.5841,18.5841,31400.0
2012-10-25 09:50:00,27.0,27.04,26.95,26.99,46600.0,18.5841,18.6116,18.5497,18.5772,46600.0
2012-10-25 10:00:00,26.98,27.0,26.83,26.88,55000.0,18.5703,18.5841,18.4671,18.5015,55000.0
2012-10-25 10:10:00,26.86,26.99,26.86,26.99,42200.0,18.4877,18.5772,18.4877,18.5772,42200.0
2012-10-25 10:20:00,26.99,27.02,26.86,26.88,33600.0,18.5772,18.5978,18.4877,18.5015,33600.0
2012-10-25 10:30:00,26.87,26.9,26.82,26.86,61800.0,18.4946,18.5152,18.4602,18.4877,61800.0
2012-10-25 10:40:00,26.86,26.89,26.79,26.79,59800.0,18.4877,18.5084,18.4395,18.4395,59800.0
2012-10-25 10:50:00,26.8,26.8,26.75,26.79,31200.0,18.4464,18.4464,18.412,18.4395,31200.0
2012-10-25 11:00:00,26.79,26.82,26.75,26.79,49800.0,18.4395,18.4602,18.412,18.4395,49800.0
2012-10-25 11:10:00,26.8,26.82,26.78,26.8,30200.0,18.4464,18.4602,18.4327,18.4464,30200.0
2012-10-25 11:20:00,26.81,26.82,26.7,26.77,161400.0,18.4533,18.4602,18.3776,18.4258,161400.0
2012-10-25 11:30:00,26.77,26.8,26.74,26.74,112000.0,18.4258,18.4464,18.4051,18.4051,112000.0
2012-10-25 11:40:00,26.74,26.8,26.74,26.78,31800.0,18.4051,18.4464,18.4051,18.4327,31800.0
2012-10-25 11:50:00,26.76,26.77,26.7,26.73,62800.0,18.4189,18.4258,18.3776,18.3982,62800.0
2012-10-25 12:00:00,26.73,26.79,26.73,26.75,18600.0,18.3982,18.4395,18.3982,18.412,18600.0
2012-10-25 12:10:00,26.76,26.77,26.72,26.72,10400.0,18.4189,18.4258,18.3914,18.3914,10400.0
2012-10-25 12:20:00,26.73,26.76,26.72,26.74,44400.0,18.3982,18.4189,18.3914,18.4051,44400.0
2012-10-25 12:30:00,26.74,26.75,26.68,26.74,24200.0,18.4051,18.412,18.3638,18.4051,24200.0
2012-10-25 12:40:00,26.75,26.79,26.73,26.79,41400.0,18.412,18.4395,18.3982,18.4395,41400.0
2012-10-25 12:50:00,26.79,26.9,26.75,26.84,40800.0,18.4395,18.5152,18.412,18.4739,40800.0
2012-10-25 13:00:00,26.84,26.91,26.81,26.86,114400.0,18.4739,18.5221,18.4533,18.4877,114400.0
2012-10-25 13:10:00,26.86,26.94,26.86,26.93,85000.0,18.4877,18.5428,18.4877,18.5359,85000.0
2012-10-25 13:20:00,26.92,27.02,26.92,27.0,41000.0,18.529,18.5978,18.529,18.5841,41000.0
2012-10-25 13:30:00,27.0,27.01,26.93,26.95,27600.0,18.5841,18.591,18.5359,18.5497,27600.0
2012-10-25 13:40:00,26.95,26.99,26.93,26.93,26800.0,18.5497,18.5772,18.5359,18.5359,26800.0
2012-10-25 13:50:00,26.92,26.93,26.89,26.93,27400.0,18.529,18.5359,18.5084,18.5359,27400.0
2012-10-25 14:00:00,26.93,26.94,26.9,26.91,31800.0,18.5359,18.5428,18.5152,18.5221,31800.0
2012-10-25 14:10:00,26.91,26.95,26.9,26.92,37600.0,18.5221,18.5497,18.5152,18.529,37600.0
2012-10-25 14:20:00,26.91,26.93,26.89,26.91,44400.0,18.5221,18.5359,18.5084,18.5221,44400.0
2012-10-25 14:30:00,26.91,26.93,26.9,26.91,41000.0,18.5221,18.5359,18.5152,18.5221,41000.0
2012-10-25 14:40:00,26.92,26.93,26.91,26.92,31000.0,18.529,18.5359,18.5221,18.529,31000.0
2012-10-25 14:50:00,26.92,26.92,26.88,26.89,23000.0,18.529,18.529,18.5015,18.5084,23000.0
2012-10-25 15:00:00,26.88,26.9,26.81,26.81,106400.0,18.5015,18.5152,18.4533,18.4533,106400.0
2012-10-25 15:10:00,26.81,26.86,26.81,26.82,41000.0,18.4533,18.4877,18.4533,18.4602,41000.0
2012-10-25 15:20:00,26.82,26.82,26.73,26.75,67000.0,18.4602,18.4602,18.3982,18.412,67000.0
2012-10-25 15:30:00,26.75,26.81,26.74,26.81,79400.0,18.412,18.4533,18.4051,18.4533,79400.0
2012-10-25 15:40:00,26.81,26.87,26.8,26.86,162800.0,18.4533,18.4946,18.4464,18.4877,162800.0
2012-10-25 15:50:00,26.85,26.99,26.85,26.98,427400.0,18.4808,18.5772,18.4808,18.5703,427400.0
2012-10-26 09:30:00,27.28,27.57,27.24,27.56,194600.0,18.7768,18.9764,18.7493,18.9695,194600.0
2012-10-26 09:40:00,27.57,27.68,27.46,27.57,159600.0,18.9764,19.0521,18.9007,18.9764,159600.0
2012-10-26 09:50:00,27.56,27.63,27.5,27.51,100000.0,18.9695,19.0177,18.9282,18.9351,100000.0
2012-10-26 10:00:00,27.5,27.56,27.45,27.54,77400.0,18.9282,18.9695,18.8938,18.9558,77400.0
2012-10-26 10:10:00,27.53,27.63,27.44,27.52,100400.0,18.9489,19.0177,18.8869,18.942,100400.0
2012-10-26 10:20:00,27.52,27.53,27.34,27.35,88200.0,18.942,18.9489,18.8181,18.825,88200.0
2012-10-26 10:30:00,27.33,27.39,27.33,27.39,66800.0,18.8112,18.8525,18.8112,18.8525,66800.0
2012-10-26 10:40:00,27.4,27.42,27.29,27.3,34000.0,18.8594,18.8732,18.7837,18.7906,34000.0
2012-10-26 10:50:00,27.31,27.33,27.2,27.32,93400.0,18.7974,18.8112,18.7217,18.8043,93400.0
2012-10-26 11:00:00,27.33,27.41,27.28,27.36,114400.0,18.8112,18.8663,18.7768,18.8319,114400.0
2012-10-26 11:10:00,27.36,27.4,27.33,27.39,54800.0,18.8319,18.8594,18.8112,18.8525,54800.0
2012-10-26 11:20:00,27.39,27.57,27.37,27.57,128200.0,18.8525,18.9764,18.8387,18.9764,128200.0
2012-10-26 11:30:00,27.56,27.6,27.53,27.55,110400.0,18.9695,18.9971,18.9489,18.9626,110400.0
2012-10-26 11:40:00,27.54,27.55,27.46,27.46,50800.0,18.9558,18.9626,18.9007,18.9007,50800.0
2012-10-26 11:50:00,27.46,27.49,27.41,27.42,70400.0,18.9007,18.9213,18.8663,18.8732,70400.0
2012-10-26 12:00:00,27.42,27.42,27.34,27.38,60000.0,18.8732,18.8732,18.8181,18.8456,60000.0
2012-10-26 12:10:00,27.38,27.4,27.33,27.34,178000.0,18.8456,18.8594,18.8112,18.8181,178000.0
2012-10-26 12:20:00,27.33,27.4,27.33,27.39,87000.0,18.8112,18.8594,18.8112,18.8525,87000.0
2012-10-26 12:30:00,27.41,27.43,27.36,27.4,79400.0,18.8663,18.88,18.8319,18.8594,79400.0
2012-10-26 12:40:00,27.4,27.45,27.32,27.32,113400.0,18.8594,18.8938,18.8043,18.8043,113400.0
2012-10-26 12:50:00,27.32,27.42,27.32,27.41,108800.0,18.8043,18.8732,18.8043,18.8663,108800.0
2012-10-26 13:00:00,27.41,27.42,27.37,27.41,85800.0,18.8663,18.8732,18.8387,18.8663,85800.0
2012-10-26 13:10:00,27.4,27.42,27.28,27.29,77000.0,18.8594,18.8732,18.7768,18.7837,77000.0
2012-10-26 13:20:00,27.28,27.39,27.25,27.39,96000.0,18.7768,18.8525,18.7562,18.8525,96000.0
2012-10-26 13:30:00,27.39,27.49,27.37,27.46,86000.0,18.8525,18.9213,18.8387,18.9007,86000.0
2012-10-26 13:40:00,27.46,27.49,27.44,27.49,63800.0,18.9007,18.9213,18.8869,18.9213,63800.0
2012-10-26 13:50:00,27.48,27.5,27.48,27.49,84800.0,18.9145,18.9282,18.9145,18.9213,84800.0
2012-10-26 14:00:00,27.49,27.53,27.47,27.52,73800.0,18.9213,18.9489,18.9076,18.942,73800.0
2012-10-26 14:10:00,27.52,27.57,27.5,27.56,62600.0,18.942,18.9764,18.9282,18.9695,62600.0
2012-10-26 14:20:00,27.56,27.65,27.56,27.65,96600.0,18.9695,19.0315,18.9695,19.0315,96600.0
2012-10-26 14:30:00,27.64,27.74,27.63,27.72,100200.0,19.0246,19.0934,19.0177,19.0797,100200.0
2012-10-26 14:40:00,27.71,27.74,27.67,27.67,169400.0,19.0728,19.0934,19.0452,19.0452,169400.0
2012-10-26 14:50:00,27.66,27.71,27.65,27.69,57400.0,19.0384,19.0728,19.0315,19.059,57400.0
2012-10-26 15:00:00,27.68,27.75,27.68,27.73,160600.0,19.0521,19.1003,19.0521,19.0865,160600.0
2012-10-26 15:10:00,27.72,27.79,27.72,27.76,115600.0,19.0797,19.1278,19.0797,19.1072,115600.0
2012-10-26 15:20:00,27.77,27.84,27.75,27.82,110800.0,19.1141,19.1622,19.1003,19.1485,110800.0
2012-10-26 15:30:00,27.82,27.86,27.78,27.82,194800.0,19.1485,19.176,19.121,19.1485,194800.0
2012-10-26 15:40:00,27.82,27.86,27.78,27.78,310200.0,19.1485,19.176,19.121,19.121,310200.0
2012-10-26 15:50:00,27.78,27.82,27.77,27.81,395400.0,19.121,19.1485,19.1141,19.1416,395400.0
2012-10-31 09:30:00,27.83,27.9,27.43,27.78,175600.0,19.1554,19.2035,18.88,19.121,175600.0
2012-10-31 09:40:00,27.78,27.86,27.74,27.79,118200.0,19.121,19.176,19.0934,19.1278,118200.0
2012-10-31 09:50:00,27.78,27.79,27.5,27.6,144200.0,19.121,19.1278,18.9282,18.9971,144200.0
2012-10-31 10:00:00,27.61,27.7,27.41,27.56,104800.0,19.0039,19.0659,18.8663,18.9695,104800.0
2012-10-31 10:10:00,27.57,27.6,27.45,27.52,130800.0,18.9764,18.9971,18.8938,18.942,130800.0
2012-10-31 10:20:00,27.54,27.55,27.47,27.47,133600.0,18.9558,18.9626,18.9076,18.9076,133600.0
2012-10-31 10:30:00,27.48,27.49,27.34,27.4,122000.0,18.9145,18.9213,18.8181,18.8594,122000.0
2012-10-31 10:40:00,27.4,27.41,27.25,27.34,166600.0,18.8594,18.8663,18.7562,18.8181,166600.0
2012-10-31 10:50:00,27.33,27.36,27.28,27.35,89000.0,18.8112,18.8319,18.7768,18.825,89000.0
2012-10-31 11:00:00,27.35,27.36,27.3,27.31,108000.0,18.825,18.8319,18.7906,18.7974,108000.0
2012-10-31 11:10:00,27.31,27.38,27.3,27.38,65600.0,18.7974,18.8456,18.7906,18.8456,65600.0
2012-10-31 11:20:00,27.37,27.4,27.35,27.39,72000.0,18.8387,18.8594,18.825,18.8525,72000.0
2012-10-31 11:30:00,27.39,27.49,27.37,27.37,124000.0,18.8525,18.9213,18.8387,18.8387,124000.0
2012-10-31 11:40:00,27.38,27.43,27.37,27.39,69000.0,18.8456,18.88,18.8387,18.8525,69000.0
2012-10-31 11:50:00,27.39,27.46,27.3,27.31,82600.0,18.8525,18.9007,18.7906,18.7974,82600.0
2012-10-31 12:00:00,27.31,27.31,27.18,27.19,109600.0,18.7974,18.7974,18.708,18.7149,109600.0
2012-10-31 12:10:00,27.18,27.2,27.16,27.18,78400.0,18.708,18.7217,18.6942,18.708,78400.0
2012-10-31 12:20:00,27.2,27.2,27.07,27.09,181800.0,18.7217,18.7217,18.6323,18.646,181800.0
2012-10-31 12:30:00,27.08,27.18,27.0,27.13,514000.0,18.6391,18.708,18.5841,18.6736,514000.0
2012-10-31 12:40:00,27.13,27.15,27.1,27.13,80200.0,18.6736,18.6873,18.6529,18.6736,80200.0
2012-10-31 12:50:00,27.13,27.15,27.09,27.14,72000.0,18.6736,18.6873,18.646,18.6804,72000.0
2012-10-31 13:00:00,27.15,27.2,27.15,27.18,69000.0,18.6873,18.7217,18.6873,18.708,69000.0
2012-10-31 13:10:00,27.17,27.18,27.1,27.15,87400.0,18.7011,18.708,18.6529,18.6873,87400.0
2012-10-31 13:20:00,27.14,27.14,27.04,27.09,77600.0,18.6804,18.6804,18.6116,18.646,77600.0
2012-10-31 13:30:00,27.09,27.19,27.08,27.18,54000.0,18.646,18.7149,18.6391,18.708,54000.0
2012-10-31 13:40:00,27.18,27.22,27.16,27.17,65800.0,18.708,18.7355,18.6942,18.7011,65800.0
2012-10-31 13:50:00,27.17,27.19,27.13,27.17,80600.0,18.7011,18.7149,18.6736,18.7011,80600.0
2012-10-31 14:00:00,27.17,27.18,27.13,27.17,77600.0,18.7011,18.708,18.6736,18.7011,77600.0
2012-10-31 14:10:00,27.17,27.18,27.15,27.18,78800.0,18.7011,18.708,18.6873,18.708,78800.0
2012-10-31 14:20:00,27.18,27.2,27.08,27.1,122000.0,18.708,18.7217,18.6391,18.6529,122000.0
2012-10-31 14:30:00,27.11,27.22,27.11,27.22,62800.0,18.6598,18.7355,18.6598,18.7355,62800.0
2012-10-31 14:40:00,27.22,27.27,27.21,27.25,104600.0,18.7355,18.7699,18.7286,18.7562,104600.0
2012-10-31 14:50:00,27.25,27.28,27.23,27.26,118000.0,18.7562,18.7768,18.7424,18.763,118000.0
2012-10-31 15:00:00,27.26,27.32,27.23,27.31,98800.0,18.763,18.8043,18.7424,18.7974,98800.0
2012-10-31 15:10:00,27.31,27.47,27.31,27.45,106200.0,18.7974,18.9076,18.7974,18.8938,106200.0
2012-10-31 15:20:00,27.45,27.53,27.45,27.53,203600.0,18.8938,18.9489,18.8938,18.9489,203600.0
2012-10-31 15:30:00,27.52,27.55,27.47,27.51,184400.0,18.942,18.9626,18.9076,18.9351,184400.0
2012-10-31 15:40:00,27.51,27.52,27.3,27.41,208800.0,18.9351,18.942,18.7906,18.8663,208800.0
2012-10-31 15:50:00,27.4,27.52,27.4,27.49,367000.0,18.8594,18.942,18.8594,18.9213,367000.0
2012-11-01 09:30:00,27.44,27.6,26.75,27.07,285800.0,18.8869,18.9971,18.412,18.6323,285800.0
2012-11-01 09:40:00,27.1,27.16,27.0,27.03,205400.0,18.6529,18.6942,18.5841,18.6047,205400.0
2012-11-01 09:50:00,27.02,27.05,26.92,26.99,453200.0,18.5978,18.6185,18.529,18.5772,453200.0
2012-11-01 10:00:00,27.0,27.13,26.9,26.92,303800.0,18.5841,18.6736,18.5152,18.529,303800.0
2012-11-01 10:10:00,26.95,26.99,26.72,26.75,213000.0,18.5497,18.5772,18.3914,18.412,213000.0
2012-11-01 10:20:00,26.74,26.76,26.29,26.61,652600.0,18.4051,18.4189,18.0954,18.3156,652600.0
2012-11-01 10:30:00,26.61,26.74,26.49,26.54,335200.0,18.3156,18.4051,18.233,18.2675,335200.0
2012-11-01 10:40:00,26.54,26.62,26.51,26.57,196200.0,18.2675,18.3225,18.2468,18.2881,196200.0
2012-11-01 10:50:00,26.57,26.86,26.55,26.83,284200.0,18.2881,18.4877,18.2743,18.4671,284200.0
2012-11-01 11:00:00,26.83,27.05,26.8,27.0,267200.0,18.4671,18.6185,18.4464,18.5841,267200.0
2012-11-01 11:10:00,27.0,27.04,26.89,26.96,207200.0,18.5841,18.6116,18.5084,18.5565,207200.0
2012-11-01 11:20:00,26.96,27.13,26.96,27.04,118000.0,18.5565,18.6736,18.5565,18.6116,118000.0
2012-11-01 11:30:00,27.04,27.04,26.91,26.91,159200.0,18.6116,18.6116,18.5221,18.5221,159200.0
2012-11-01 11:40:00,26.92,26.94,26.9,26.94,98200.0,18.529,18.5428,18.5152,18.5428,98200.0
2012-11-01 11:50:00,26.94,27.0,26.9,26.93,118200.0,18.5428,18.5841,18.5152,18.5359,118200.0
2012-11-01 12:00:00,26.93,27.0,26.93,26.98,120400.0,18.5359,18.5841,18.5359,18.5703,120400.0
2012-11-01 12:10:00,26.96,27.02,26.94,26.99,133400.0,18.5565,18.5978,18.5428,18.5772,133400.0
2012-11-01 12:20:00,26.99,27.0,26.95,26.96,76200.0,18.5772,18.5841,18.5497,18.5565,76200.0
2012-11-01 12:30:00,26.97,26.99,26.92,26.95,43200.0,18.5634,18.5772,18.529,18.5497,43200.0
2012-11-01 12:40:00,26.95,26.95,26.75,26.75,180800.0,18.5497,18.5497,18.412,18.412,180800.0
2012-11-01 12:50:00,26.75,26.78,26.7,26.73,152200.0,18.412,18.4327,18.3776,18.3982,152200.0
2012-11-01 13:00:00,26.73,26.77,26.73,26.75,75400.0,18.3982,18.4258,18.3982,18.412,75400.0
2012-11-01 13:10:00,26.75,26.76,26.69,26.72,178000.0,18.412,18.4189,18.3707,18.3914,178000.0
2012-11-01 13:20:00,26.72,26.74,26.68,26.68,100600.0,18.3914,18.4051,18.3638,18.3638,100600.0
2012-11-01 13:30:00,26.68,26.77,26.68,26.75,48000.0,18.3638,18.4258,18.3638,18.412,48000.0
2012-11-01 13:40:00,26.77,26.8,26.75,26.79,52600.0,18.4258,18.4464,18.412,18.4395,52600.0
2012-11-01 13:50:00,26.79,26.8,26.75,26.8,57200.0,18.4395,18.4464,18.412,18.4464,57200.0
2012-11-01 14:00:00,26.8,26.88,26.8,26.85,153800.0,18.4464,18.5015,18.4464,18.4808,153800.0
2012-11-01 14:10:00,26.85,26.98,26.85,26.96,61000.0,18.4808,18.5703,18.4808,18.5565,61000.0
2012-11-01 14:20:00,26.94,26.98,26.93,26.98,53800.0,18.5428,18.5703,18.5359,18.5703,53800.0
2012-11-01 14:30:00,26.99,27.04,26.97,27.03,99200.0,18.5772,18.6116,18.5634,18.6047,99200.0
2012-11-01 14:40:00,27.03,27.06,27.0,27.04,70800.0,18.6047,18.6254,18.5841,18.6116,70800.0
2012-11-01 14:50:00,27.05,27.12,27.02,27.08,79400.0,18.6185,18.6667,18.5978,18.6391,79400.0
2012-11-01 15:00:00,27.09,27.13,26.97,26.98,103000.0,18.646,18.6736,18.5634,18.5703,103000.0
2012-11-01 15:10:00,26.98,27.01,26.92,27.01,104200.0,18.5703,18.591,18.529,18.591,104200.0
2012-11-01 15:20:00,27.0,27.05,26.93,27.05,129400.0,18.5841,18.6185,18.5359,18.6185,129400.0
2012-11-01 15:30:00,27.05,27.06,26.96,26.97,120800.0,18.6185,18.6254,18.5565,18.5634,120800.0
2012-11-01 15:40:00,26.97,26.99,26.93,26.96,148600.0,18.5634,18.5772,18.5359,18.5565,148600.0
2012-11-01 15:50:00,26.96,27.03,26.86,27.02,626600.0,18.5565,18.6047,18.4877,18.5978,626600.0
2012-11-02 09:30:00,27.28,27.28,26.97,27.04,206000.0,18.7768,18.7768,18.5634,18.6116,206000.0
2012-11-02 09:40:00,27.04,27.06,27.0,27.03,179800.0,18.6116,18.6254,18.5841,18.6047,179800.0
2012-11-02 09:50:00,27.03,27.04,26.83,26.88,166800.0,18.6047,18.6116,18.4671,18.5015,166800.0
2012-11-02 10:00:00,26.89,26.91,26.73,26.83,233000.0,18.5084,18.5221,18.3982,18.4671,233000.0
2012-11-02 10:10:00,26.83,26.85,26.64,26.65,207000.0,18.4671,18.4808,18.3363,18.3432,207000.0
2012-11-02 10:20:00,26.66,26.66,26.5,26.64,214200.0,18.3501,18.3501,18.2399,18.3363,214200.0
2012-11-02 10:30:00,26.64,26.75,26.6,26.75,133600.0,18.3363,18.412,18.3088,18.412,133600.0
2012-11-02 10:40:00,26.75,26.77,26.58,26.68,117000.0,18.412,18.4258,18.295,18.3638,117000.0
2012-11-02 10:50:00,26.68,26.7,26.64,26.7,73400.0,18.3638,18.3776,18.3363,18.3776,73400.0
2012-11-02 11:00:00,26.7,26.81,26.68,26.79,98800.0,18.3776,18.4533,18.3638,18.4395,98800.0
2012-11-02 11:10:00,26.79,26.81,26.72,26.74,83000.0,18.4395,18.4533,18.3914,18.4051,83000.0
2012-11-02 11:20:00,26.74,26.82,26.74,26.77,66600.0,18.4051,18.4602,18.4051,18.4258,66600.0
2012-11-02 11:30:00,26.75,26.8,26.64,26.75,112400.0,18.412,18.4464,18.3363,18.412,112400.0
2012-11-02 11:40:00,26.75,26.8,26.73,26.78,81200.0,18.412,18.4464,18.3982,18.4327,81200.0
2012-11-02 11:50:00,26.77,26.77,26.65,26.73,111200.0,18.4258,18.4258,18.3432,18.3982,111200.0
2012-11-02 12:00:00,26.73,26.79,26.72,26.76,105400.0,18.3982,18.4395,18.3914,18.4189,105400.0
2012-11-02 12:10:00,26.77,26.82,26.76,26.82,94200.0,18.4258,18.4602,18.4189,18.4602,94200.0
2012-11-02 12:20:00,26.81,26.88,26.79,26.84,109000.0,18.4533,18.5015,18.4395,18.4739,109000.0
2012-11-02 12:30:00,26.84,26.85,26.83,26.84,81000.0,18.4739,18.4808,18.4671,18.4739,81000.0
2012-11-02 12:40:00,26.83,26.85,26.78,26.84,70600.0,18.4671,18.4808,18.4327,18.4739,70600.0
2012-11-02 12:50:00,26.84,26.86,26.82,26.86,44400.0,18.4739,18.4877,18.4602,18.4877,44400.0
2012-11-02 13:00:00,26.87,26.9,26.85,26.86,70400.0,18.4946,18.5152,18.4808,18.4877,70400.0
2012-11-02 13:10:00,26.86,26.92,26.86,26.89,38400.0,18.4877,18.529,18.4877,18.5084,38400.0
2012-11-02 13:20:00,26.89,26.93,26.86,26.86,78400.0,18.5084,18.5359,18.4877,18.4877,78400.0
2012-11-02 13:30:00,26.86,26.92,26.86,26.89,61600.0,18.4877,18.529,18.4877,18.5084,61600.0
2012-11-02 13:40:00,26.89,26.93,26.86,26.87,44600.0,18.5084,18.5359,18.4877,18.4946,44600.0
2012-11-02 13:50:00,26.87,26.89,26.79,26.82,102600.0,18.4946,18.5084,18.4395,18.4602,102600.0
2012-11-02 14:00:00,26.82,26.82,26.72,26.74,190600.0,18.4602,18.4602,18.3914,18.4051,190600.0
2012-11-02 14:10:00,26.74,26.76,26.67,26.68,102600.0,18.4051,18.4189,18.3569,18.3638,102600.0
2012-11-02 14:20:00,26.68,26.73,26.59,26.59,155800.0,18.3638,18.3982,18.3019,18.3019,155800.0
2012-11-02 14:30:00,26.6,26.6,26.27,26.27,411000.0,18.3088,18.3088,18.0816,18.0816,411000.0
2012-11-02 14:40:00,26.27,26.34,26.18,26.33,270600.0,18.0816,18.1298,18.0197,18.1229,270600.0
2012-11-02 14:50:00,26.33,26.48,26.32,26.44,130800.0,18.1229,18.2262,18.116,18.1986,130800.0
2012-11-02 15:00:00,26.44,26.48,26.43,26.43,131200.0,18.1986,18.2262,18.1917,18.1917,131200.0
2012-11-02 15:10:00,26.44,26.5,26.43,26.43,154200.0,18.1986,18.2399,18.1917,18.1917,154200.0
2012-11-02 15:20:00,26.43,26.47,26.39,26.46,169400.0,18.1917,18.2193,18.1642,18.2124,169400.0
2012-11-02 15:30:00,26.47,26.47,26.41,26.44,182000.0,18.2193,18.2193,18.178,18.1986,182000.0
2012-11-02 15:40:00,26.43,26.47,26.37,26.43,192000.0,18.1917,18.2193,18.1504,18.1917,192000.0
2012-11-02 15:50:00,26.43,26.54,26.42,26.53,659800.0,18.1917,18.2675,18.1849,18.2606,659800.0
2012-11-05 09:30:00,26.53,26.88,26.53,26.84,283000.0,18.2606,18.5015,18.2606,18.4739,283000.0
2012-11-05 09:40:00,26.83,26.95,26.7,26.78,263000.0,18.4671,18.5497,18.3776,18.4327,263000.0
2012-11-05 09:50:00,26.79,26.9,26.74,26.8,205600.0,18.4395,18.5152,18.4051,18.4464,205600.0
2012-11-05 10:00:00,26.81,26.86,26.75,26.78,154800.0,18.4533,18.4877,18.412,18.4327,154800.0
2012-11-05 10:10:00,26.78,26.86,26.78,26.85,91400.0,18.4327,18.4877,18.4327,18.4808,91400.0
2012-11-05 10:20:00,26.85,26.93,26.85,26.9,112800.0,18.4808,18.5359,18.4808,18.5152,112800.0
2012-11-05 10:30:00,26.9,27.04,26.87,27.03,183200.0,18.5152,18.6116,18.4946,18.6047,183200.0
2012-11-05 10:40:00,27.04,27.07,27.03,27.06,155600.0,18.6116,18.6323,18.6047,18.6254,155600.0
2012-11-05 10:50:00,27.06,27.11,27.04,27.11,86400.0,18.6254,18.6598,18.6116,18.6598,86400.0
2012-11-05 11:00:00,27.11,27.16,27.1,27.14,95800.0,18.6598,18.6942,18.6529,18.6804,95800.0
2012-11-05 11:10:00,27.13,27.16,27.04,27.11,299800.0,18.6736,18.6942,18.6116,18.6598,299800.0
2012-11-05 11:20:00,27.11,27.22,27.09,27.21,78000.0,18.6598,18.7355,18.646,18.7286,78000.0
2012-11-05 11:30:00,27.21,27.22,27.14,27.16,130600.0,18.7286,18.7355,18.6804,18.6942,130600.0
2012-11-05 11:40:00,27.17,27.23,27.17,27.23,145800.0,18.7011,18.7424,18.7011,18.7424,145800.0
2012-11-05 11:50:00,27.23,27.25,27.19,27.25,125400.0,18.7424,18.7562,18.7149,18.7562,125400.0
2012-11-05 12:00:00,27.25,27.32,27.18,27.31,96400.0,18.7562,18.8043,18.708,18.7974,96400.0
2012-11-05 12:10:00,27.31,27.36,27.31,27.33,81400.0,18.7974,18.8319,18.7974,18.8112,81400.0
2012-11-05 12:20:00,27.32,27.36,27.29,27.29,82000.0,18.8043,18.8319,18.7837,18.7837,82000.0
2012-11-05 12:30:00,27.28,27.29,27.22,27.25,239400.0,18.7768,18.7837,18.7355,18.7562,239400.0
2012-11-05 12:40:00,27.25,27.31,27.22,27.28,81800.0,18.7562,18.7974,18.7355,18.7768,81800.0
2012-11-05 12:50:00,27.27,27.28,27.18,27.28,139800.0,18.7699,18.7768,18.708,18.7768,139800.0
2012-11-05 13:00:00,27.28,27.44,27.28,27.44,133000.0,18.7768,18.8869,18.7768,18.8869,133000.0
2012-11-05 13:10:00,27.43,27.55,27.42,27.54,178200.0,18.88,18.9626,18.8732,18.9558,178200.0
2012-11-05 13:20:00,27.54,27.58,27.48,27.52,200600.0,18.9558,18.9833,18.9145,18.942,200600.0
2012-11-05 13:30:00,27.53,27.65,27.52,27.64,103200.0,18.9489,19.0315,18.942,19.0246,103200.0
2012-11-05 13:40:00,27.63,27.64,27.49,27.54,172800.0,19.0177,19.0246,18.9213,18.9558,172800.0
2012-11-05 13:50:00,27.53,27.53,27.46,27.49,445000.0,18.9489,18.9489,18.9007,18.9213,445000.0
2012-11-05 14:00:00,27.49,27.57,27.48,27.55,126200.0,18.9213,18.9764,18.9145,18.9626,126200.0
2012-11-05 14:10:00,27.54,27.55,27.46,27.47,107600.0,18.9558,18.9626,18.9007,18.9076,107600.0
2012-11-05 14:20:00,27.48,27.49,27.41,27.41,212600.0,18.9145,18.9213,18.8663,18.8663,212600.0
2012-11-05 14:30:00,27.42,27.43,27.34,27.38,186600.0,18.8732,18.88,18.8181,18.8456,186600.0
2012-11-05 14:40:00,27.38,27.4,27.33,27.36,141600.0,18.8456,18.8594,18.8112,18.8319,141600.0
2012-11-05 14:50:00,27.36,27.39,27.32,27.32,93600.0,18.8319,18.8525,18.8043,18.8043,93600.0
2012-11-05 15:00:00,27.33,27.33,27.25,27.25,139200.0,18.8112,18.8112,18.7562,18.7562,139200.0
2012-11-05 15:10:00,27.25,27.39,27.24,27.3,140000.0,18.7562,18.8525,18.7493,18.7906,140000.0
2012-11-05 15:20:00,27.29,27.39,27.29,27.35,124400.0,18.7837,18.8525,18.7837,18.825,124400.0
2012-11-05 15:30:00,27.35,27.38,27.25,27.38,178600.0,18.825,18.8456,18.7562,18.8456,178600.0
2012-11-05 15:40:00,27.38,27.43,27.35,27.37,229400.0,18.8456,18.88,18.825,18.8387,229400.0
2012-11-05 15:50:00,27.38,27.41,27.36,27.38,310000.0,18.8456,18.8663,18.8319,18.8456,310000.0
2012-11-06 09:30:00,27.71,27.82,27.48,27.82,169600.0,19.0728,19.1485,18.9145,19.1485,169600.0
2012-11-06 09:40:00,27.81,27.9,27.65,27.72,176800.0,19.1416,19.2035,19.0315,19.0797,176800.0
2012-11-06 09:50:00,27.72,27.91,27.61,27.9,108000.0,19.0797,19.2104,19.0039,19.2035,108000.0
2012-11-06 10:00:00,27.9,27.91,27.84,27.84,113600.0,19.2035,19.2104,19.1622,19.1622,113600.0
2012-11-06 10:10:00,27.84,27.84,27.77,27.82,97000.0,19.1622,19.1622,19.1141,19.1485,97000.0
2012-11-06 10:20:00,27.83,27.92,27.75,27.81,125600.0,19.1554,19.2173,19.1003,19.1416,125600.0
2012-11-06 10:30:00,27.81,27.85,27.75,27.81,197200.0,19.1416,19.1691,19.1003,19.1416,197200.0
2012-11-06 10:40:00,27.81,27.95,27.81,27.93,155200.0,19.1416,19.238,19.1416,19.2242,155200.0
2012-11-06 10:50:00,27.93,27.99,27.91,27.94,282400.0,19.2242,19.2655,19.2104,19.2311,282400.0
2012-11-06 11:00:00,27.96,28.0,27.93,27.97,146800.0,19.2448,19.2724,19.2242,19.2517,146800.0
2012-11-06 11:10:00,27.98,28.0,27.97,27.99,175000.0,19.2586,19.2724,19.2517,19.2655,175000.0
2012-11-06 11:20:00,27.99,27.99,27.96,27.98,148200.0,19.2655,19.2655,19.2448,19.2586,148200.0
2012-11-06 11:30:00,27.98,28.19,27.97,28.17,746000.0,19.2586,19.4032,19.2517,19.3894,746000.0
2012-11-06 11:40:00,28.15,28.32,28.11,28.31,240000.0,19.3756,19.4926,19.3481,19.4857,240000.0
2012-11-06 11:50:00,28.31,28.36,28.18,28.25,238200.0,19.4857,19.5202,19.3963,19.4445,238200.0
2012-11-06 12:00:00,28.25,28.3,28.17,28.18,135200.0,19.4445,19.4789,19.3894,19.3963,135200.0
2012-11-06 12:10:00,28.2,28.27,28.17,28.25,75600.0,19.41,19.4582,19.3894,19.4445,75600.0
2012-11-06 12:20:00,28.25,28.35,28.25,28.32,98800.0,19.4445,19.5133,19.4445,19.4926,98800.0
2012-11-06 12:30:00,28.31,28.37,28.28,28.36,200600.0,19.4857,19.527,19.4651,19.5202,200600.0
2012-11-06 12:40:00,28.37,28.39,28.31,28.34,84200.0,19.527,19.5408,19.4857,19.5064,84200.0
2012-11-06 12:50:00,28.34,28.41,28.34,28.39,198000.0,19.5064,19.5546,19.5064,19.5408,198000.0
2012-11-06 13:00:00,28.39,28.43,28.38,28.43,61800.0,19.5408,19.5683,19.5339,19.5683,61800.0
2012-11-06 13:10:00,28.43,28.48,28.36,28.45,131800.0,19.5683,19.6028,19.5202,19.5821,131800.0
2012-11-06 13:20:00,28.45,28.54,28.42,28.52,224000.0,19.5821,19.6441,19.5615,19.6303,224000.0
2012-11-06 13:30:00,28.52,28.6,28.5,28.56,134200.0,19.6303,19.6854,19.6165,19.6578,134200.0
2012-11-06 13:40:00,28.56,28.6,28.53,28.58,83600.0,19.6578,19.6854,19.6372,19.6716,83600.0
2012-11-06 13:50:00,28.58,28.58,28.42,28.43,150400.0,19.6716,19.6716,19.5615,19.5683,150400.0
2012-11-06 14:00:00,28.44,28.47,28.33,28.36,166800.0,19.5752,19.5959,19.4995,19.5202,166800.0
2012-11-06 14:10:00,28.36,28.47,28.32,28.45,210000.0,19.5202,19.5959,19.4926,19.5821,210000.0
2012-11-06 14:20:00,28.45,28.5,28.43,28.5,145600.0,19.5821,19.6165,19.5683,19.6165,145600.0
2012-11-06 14:30:00,28.49,28.56,28.48,28.55,142400.0,19.6096,19.6578,19.6028,19.6509,142400.0
2012-11-06 14:40:00,28.56,28.58,28.49,28.49,106200.0,19.6578,19.6716,19.6096,19.6096,106200.0
2012-11-06 14:50:00,28.49,28.5,28.43,28.43,150600.0,19.6096,19.6165,19.5683,19.5683,150600.0
2012-11-06 15:00:00,28.43,28.45,28.43,28.43,144600.0,19.5683,19.5821,19.5683,19.5683,144600.0
2012-11-06 15:10:00,28.43,28.48,28.43,28.47,161600.0,19.5683,19.6028,19.5683,19.5959,161600.0
2012-11-06 15:20:00,28.47,28.48,28.43,28.47,241000.0,19.5959,19.6028,19.5683,19.5959,241000.0
2012-11-06 15:30:00,28.46,28.5,28.43,28.48,264000.0,19.589,19.6165,19.5683,19.6028,264000.0
2012-11-06 15:40:00,28.48,28.49,28.43,28.49,278200.0,19.6028,19.6096,19.5683,19.6096,278200.0
2012-11-06 15:50:00,28.49,28.5,28.41,28.49,841000.0,19.6096,19.6165,19.5546,19.6096,841000.0
2012-11-07 09:30:00,28.02,28.39,27.89,28.14,417800.0,19.2861,19.5408,19.1967,19.3687,417800.0
2012-11-07 09:40:00,28.14,28.3,28.05,28.14,389000.0,19.3687,19.4789,19.3068,19.3687,389000.0
2012-11-07 09:50:00,28.12,28.18,28.09,28.13,110000.0,19.355,19.3963,19.3343,19.3619,110000.0
2012-11-07 10:00:00,28.15,28.24,28.06,28.14,150800.0,19.3756,19.4376,19.3137,19.3687,150800.0
2012-11-07 10:10:00,28.16,28.16,28.02,28.02,101000.0,19.3825,19.3825,19.2861,19.2861,101000.0
2012-11-07 10:20:00,28.02,28.05,27.93,27.98,83600.0,19.2861,19.3068,19.2242,19.2586,83600.0
2012-11-07 10:30:00,27.98,28.1,27.88,28.1,118200.0,19.2586,19.3412,19.1898,19.3412,118200.0
2012-11-07 10:40:00,28.09,28.16,28.01,28.04,96600.0,19.3343,19.3825,19.2793,19.2999,96600.0
2012-11-07 10:50:00,28.03,28.05,27.82,27.82,107200.0,19.293,19.3068,19.1485,19.1485,107200.0
2012-11-07 11:00:00,27.84,27.89,27.8,27.84,133200.0,19.1622,19.1967,19.1347,19.1622,133200.0
2012-11-07 11:10:00,27.84,27.85,27.75,27.77,75600.0,19.1622,19.1691,19.1003,19.1141,75600.0
2012-11-07 11:20:00,27.77,27.78,27.52,27.53,158000.0,19.1141,19.121,18.942,18.9489,158000.0
2012-11-07 11:30:00,27.53,27.55,27.43,27.55,139200.0,18.9489,18.9626,18.88,18.9626,139200.0
2012-11-07 11:40:00,27.55,27.67,27.53,27.67,91800.0,18.9626,19.0452,18.9489,19.0452,91800.0
2012-11-07 11:50:00,27.68,27.86,27.65,27.86,83000.0,19.0521,19.176,19.0315,19.176,83000.0
2012-11-07 12:00:00,27.86,27.98,27.82,27.95,110600.0,19.176,19.2586,19.1485,19.238,110600.0
2012-11-07 12:10:00,27.94,27.97,27.88,27.93,95600.0,19.2311,19.2517,19.1898,19.2242,95600.0
2012-11-07 12:20:00,27.93,28.04,27.92,28.0,87600.0,19.2242,19.2999,19.2173,19.2724,87600.0
2012-11-07 12:30:00,28.0,28.06,27.97,28.04,83400.0,19.2724,19.3137,19.2517,19.2999,83400.0
2012-11-07 12:40:00,28.05,28.08,28.0,28.05,67600.0,19.3068,19.3274,19.2724,19.3068,67600.0
2012-11-07 12:50:00,28.04,28.1,28.0,28.03,42400.0,19.2999,19.3412,19.2724,19.293,42400.0
2012-11-07 13:00:00,28.02,28.11,28.0,28.1,46600.0,19.2861,19.3481,19.2724,19.3412,46600.0
2012-11-07 13:10:00,28.13,28.18,28.11,28.11,96800.0,19.3619,19.3963,19.3481,19.3481,96800.0
2012-11-07 13:20:00,28.11,28.2,28.11,28.13,69800.0,19.3481,19.41,19.3481,19.3619,69800.0
2012-11-07 13:30:00,28.12,28.13,28.06,28.08,34000.0,19.355,19.3619,19.3137,19.3274,34000.0
2012-11-07 13:40:00,28.07,28.12,28.03,28.03,42400.0,19.3206,19.355,19.293,19.293,42400.0
2012-11-07 13:50:00,28.03,28.05,27.91,27.93,64600.0,19.293,19.3068,19.2104,19.2242,64600.0
2012-11-07 14:00:00,27.93,28.01,27.92,28.0,47400.0,19.2242,19.2793,19.2173,19.2724,47400.0
2012-11-07 14:10:00,28.0,28.0,27.93,27.94,80800.0,19.2724,19.2724,19.2242,19.2311,80800.0
2012-11-07 14:20:00,27.94,27.98,27.94,27.96,48800.0,19.2311,19.2586,19.2311,19.2448,48800.0
2012-11-07 14:30:00,27.96,27.97,27.81,27.83,76600.0,19.2448,19.2517,19.1416,19.1554,76600.0
2012-11-07 14:40:00,27.83,27.84,27.8,27.84,91000.0,19.1554,19.1622,19.1347,19.1622,91000.0
2012-11-07 14:50:00,27.84,27.89,27.8,27.86,117400.0,19.1622,19.1967,19.1347,19.176,117400.0
2012-11-07 15:00:00,27.87,27.87,27.79,27.81,211600.0,19.1829,19.1829,19.1278,19.1416,211600.0
2012-11-07 15:10:00,27.81,27.85,27.77,27.79,125400.0,19.1416,19.1691,19.1141,19.1278,125400.0
2012-11-07 15:20:00,27.79,27.82,27.75,27.8,259800.0,19.1278,19.1485,19.1003,19.1347,259800.0
2012-11-07 15:30:00,27.8,27.89,27.77,27.85,222400.0,19.1347,19.1967,19.1141,19.1691,222400.0
2012-11-07 15:40:00,27.85,27.91,27.8,27.81,154200.0,19.1691,19.2104,19.1347,19.1416,154200.0
2012-11-07 15:50:00,27.81,27.88,27.73,27.73,424000.0,19.1416,19.1898,19.0865,19.0865,424000.0
2012-11-08 09:30:00,27.72,28.03,27.72,28.02,124400.0,19.0797,19.293,19.0797,19.2861,124400.0
2012-11-08 09:40:00,28.01,28.06,27.98,28.02,77400.0,19.2793,19.3137,19.2586,19.2861,77400.0
2012-11-08 09:50:00,28.02,28.05,27.95,27.98,115400.0,19.2861,19.3068,19.238,19.2586,115400.0
2012-11-08 10:00:00,27.98,28.0,27.84,27.84,64200.0,19.2586,19.2724,19.1622,19.1622,64200.0
2012-11-08 10:10:00,27.84,27.9,27.83,27.88,67800.0,19.1622,19.2035,19.1554,19.1898,67800.0
2012-11-08 10:20:00,27.86,27.88,27.72,27.75,68000.0,19.176,19.1898,19.0797,19.1003,68000.0
2012-11-08 10:30:00,27.75,27.83,27.74,27.8,147000.0,19.1003,19.1554,19.0934,19.1347,147000.0
2012-11-08 10:40:00,27.8,27.83,27.61,27.78,103400.0,19.1347,19.1554,19.0039,19.121,103400.0
2012-11-08 10:50:00,27.78,27.86,27.68,27.7,76800.0,19.121,19.176,19.0521,19.0659,76800.0
2012-11-08 11:00:00,27.71,27.79,27.66,27.76,88400.0,19.0728,19.1278,19.0384,19.1072,88400.0
2012-11-08 11:10:00,27.76,27.76,27.61,27.64,72000.0,19.1072,19.1072,19.0039,19.0246,72000.0
2012-11-08 11:20:00,27.64,27.64,27.58,27.6,80400.0,19.0246,19.0246,18.9833,18.9971,80400.0
2012-11-08 11:30:00,27.6,27.6,27.45,27.52,109000.0,18.9971,18.9971,18.8938,18.942,109000.0
2012-11-08 11:40:00,27.51,27.52,27.36,27.36,100800.0,18.9351,18.942,18.8319,18.8319,100800.0
2012-11-08 11:50:00,27.36,27.49,27.35,27.47,75200.0,18.8319,18.9213,18.825,18.9076,75200.0
2012-11-08 12:00:00,27.47,27.56,27.44,27.44,86400.0,18.9076,18.9695,18.8869,18.8869,86400.0
2012-11-08 12:10:00,27.45,27.46,27.34,27.34,98400.0,18.8938,18.9007,18.8181,18.8181,98400.0
2012-11-08 12:20:00,27.34,27.43,27.32,27.43,73400.0,18.8181,18.88,18.8043,18.88,73400.0
2012-11-08 12:30:00,27.43,27.46,27.39,27.44,52200.0,18.88,18.9007,18.8525,18.8869,52200.0
2012-11-08 12:40:00,27.44,27.47,27.33,27.35,65200.0,18.8869,18.9076,18.8112,18.825,65200.0
2012-11-08 12:50:00,27.36,27.38,27.29,27.34,63400.0,18.8319,18.8456,18.7837,18.8181,63400.0
2012-11-08 13:00:00,27.33,27.4,27.32,27.36,92600.0,18.8112,18.8594,18.8043,18.8319,92600.0
2012-11-08 13:10:00,27.35,27.36,27.29,27.33,113800.0,18.825,18.8319,18.7837,18.8112,113800.0
2012-11-08 13:20:00,27.33,27.36,27.25,27.29,83200.0,18.8112,18.8319,18.7562,18.7837,83200.0
2012-11-08 13:30:00,27.29,27.38,27.26,27.37,57600.0,18.7837,18.8456,18.763,18.8387,57600.0
2012-11-08 13:40:00,27.36,27.36,27.27,27.31,51800.0,18.8319,18.8319,18.7699,18.7974,51800.0
2012-11-08 13:50:00,27.31,27.35,27.31,27.35,63200.0,18.7974,18.825,18.7974,18.825,63200.0
2012-11-08 14:00:00,27.35,27.38,27.31,27.38,84200.0,18.825,18.8456,18.7974,18.8456,84200.0
2012-11-08 14:10:00,27.38,27.4,27.32,27.36,108000.0,18.8456,18.8594,18.8043,18.8319,108000.0
2012-11-08 14:20:00,27.37,27.4,27.33,27.4,48000.0,18.8387,18.8594,18.8112,18.8594,48000.0
2012-11-08 14:30:00,27.4,27.4,27.36,27.36,36800.0,18.8594,18.8594,18.8319,18.8319,36800.0
2012-11-08 14:40:00,27.36,27.36,27.29,27.34,78800.0,18.8319,18.8319,18.7837,18.8181,78800.0
2012-11-08 14:50:00,27.34,27.36,27.28,27.32,46400.0,18.8181,18.8319,18.7768,18.8043,46400.0
2012-11-08 15:00:00,27.32,27.37,27.31,27.32,68600.0,18.8043,18.8387,18.7974,18.8043,68600.0
2012-11-08 15:10:00,27.33,27.37,27.29,27.32,91200.0,18.8112,18.8387,18.7837,18.8043,91200.0
2012-11-08 15:20:00,27.33,27.34,27.25,27.32,98800.0,18.8112,18.8181,18.7562,18.8043,98800.0
2012-11-08 15:30:00,27.32,27.33,27.25,27.29,199400.0,18.8043,18.8112,18.7562,18.7837,199400.0
2012-11-08 15:40:00,27.29,27.3,27.2,27.2,218400.0,18.7837,18.7906,18.7217,18.7217,218400.0
2012-11-08 15:50:00,27.21,27.28,27.11,27.16,773200.0,18.7286,18.7768,18.6598,18.6942,773200.0
2012-11-09 09:30:00,26.79,26.79,26.33,26.45,576400.0,18.4395,18.4395,18.1229,18.2055,576400.0
2012-11-09 09:40:00,26.45,26.6,26.36,26.54,336800.0,18.2055,18.3088,18.1436,18.2675,336800.0
2012-11-09 09:50:00,26.53,26.66,26.49,26.61,226200.0,18.2606,18.3501,18.233,18.3156,226200.0
2012-11-09 10:00:00,26.61,26.85,26.57,26.85,131600.0,18.3156,18.4808,18.2881,18.4808,131600.0
2012-11-09 10:10:00,26.85,26.9,26.73,26.78,149200.0,18.4808,18.5152,18.3982,18.4327,149200.0
2012-11-09 10:20:00,26.79,26.84,26.75,26.8,152400.0,18.4395,18.4739,18.412,18.4464,152400.0
2012-11-09 10:30:00,26.79,26.85,26.76,26.82,114400.0,18.4395,18.4808,18.4189,18.4602,114400.0
2012-11-09 10:40:00,26.82,26.91,26.76,26.76,152000.0,18.4602,18.5221,18.4189,18.4189,152000.0
2012-11-09 10:50:00,26.75,26.93,26.74,26.9,215600.0,18.412,18.5359,18.4051,18.5152,215600.0
2012-11-09 11:00:00,26.9,26.92,26.79,26.81,110800.0,18.5152,18.529,18.4395,18.4533,110800.0
2012-11-09 11:10:00,26.81,26.86,26.78,26.82,90400.0,18.4533,18.4877,18.4327,18.4602,90400.0
2012-11-09 11:20:00,26.82,26.86,26.72,26.82,116400.0,18.4602,18.4877,18.3914,18.4602,116400.0
2012-11-09 11:30:00,26.82,26.85,26.74,26.74,120400.0,18.4602,18.4808,18.4051,18.4051,120400.0
2012-11-09 11:40:00,26.75,26.81,26.72,26.8,107800.0,18.412,18.4533,18.3914,18.4464,107800.0
2012-11-09 11:50:00,26.8,26.81,26.72,26.77,88600.0,18.4464,18.4533,18.3914,18.4258,88600.0
2012-11-09 12:00:00,26.78,26.85,26.77,26.8,49000.0,18.4327,18.4808,18.4258,18.4464,49000.0
2012-11-09 12:10:00,26.81,26.86,26.8,26.83,57800.0,18.4533,18.4877,18.4464,18.4671,57800.0
2012-11-09 12:20:00,26.84,26.87,26.8,26.83,73600.0,18.4739,18.4946,18.4464,18.4671,73600.0
2012-11-09 12:30:00,26.84,26.85,26.82,26.83,65400.0,18.4739,18.4808,18.4602,18.4671,65400.0
2012-11-09 12:40:00,26.83,26.85,26.83,26.85,40800.0,18.4671,18.4808,18.4671,18.4808,40800.0
2012-11-09 12:50:00,26.85,26.86,26.76,26.77,91800.0,18.4808,18.4877,18.4189,18.4258,91800.0
2012-11-09 13:00:00,26.78,26.83,26.78,26.82,138000.0,18.4327,18.4671,18.4327,18.4602,138000.0
2012-11-09 13:10:00,26.82,26.82,26.66,26.78,89800.0,18.4602,18.4602,18.3501,18.4327,89800.0
2012-11-09 13:20:00,26.79,26.81,26.63,26.65,71000.0,18.4395,18.4533,18.3294,18.3432,71000.0
2012-11-09 13:30:00,26.65,26.72,26.63,26.66,125400.0,18.3432,18.3914,18.3294,18.3501,125400.0
2012-11-09 13:40:00,26.68,26.73,26.61,26.73,108000.0,18.3638,18.3982,18.3156,18.3982,108000.0
2012-11-09 13:50:00,26.73,26.84,26.72,26.83,182800.0,18.3982,18.4739,18.3914,18.4671,182800.0
2012-11-09 14:00:00,26.83,26.84,26.73,26.75,65800.0,18.4671,18.4739,18.3982,18.412,65800.0
2012-11-09 14:10:00,26.76,26.82,26.75,26.78,105000.0,18.4189,18.4602,18.412,18.4327,105000.0
2012-11-09 14:20:00,26.78,26.81,26.77,26.8,71600.0,18.4327,18.4533,18.4258,18.4464,71600.0
2012-11-09 14:30:00,26.8,26.83,26.74,26.75,122400.0,18.4464,18.4671,18.4051,18.412,122400.0
2012-11-09 14:40:00,26.75,26.78,26.59,26.63,175800.0,18.412,18.4327,18.3019,18.3294,175800.0
2012-11-09 14:50:00,26.63,26.64,26.55,26.57,198800.0,18.3294,18.3363,18.2743,18.2881,198800.0
2012-11-09 15:00:00,26.58,26.6,26.5,26.54,146000.0,18.295,18.3088,18.2399,18.2675,146000.0
2012-11-09 15:10:00,26.55,26.64,26.52,26.54,120200.0,18.2743,18.3363,18.2537,18.2675,120200.0
2012-11-09 15:20:00,26.53,26.64,26.53,26.63,130000.0,18.2606,18.3363,18.2606,18.3294,130000.0
2012-11-09 15:30:00,26.64,26.65,26.57,26.61,226400.0,18.3363,18.3432,18.2881,18.3156,226400.0
2012-11-09 15:40:00,26.61,26.68,26.61,26.62,364400.0,18.3156,18.3638,18.3156,18.3225,364400.0
2012-11-09 15:50:00,26.62,26.63,26.54,26.55,682800.0,18.3225,18.3294,18.2675,18.2743,682800.0
2012-11-12 09:30:00,26.75,27.0,26.75,26.99,148000.0,18.412,18.5841,18.412,18.5772,148000.0
2012-11-12 09:40:00,27.0,27.04,26.95,26.97,134000.0,18.5841,18.6116,18.5497,18.5634,134000.0
2012-11-12 09:50:00,26.97,27.0,26.88,26.96,87000.0,18.5634,18.5841,18.5015,18.5565,87000.0
2012-11-12 10:00:00,26.95,27.03,26.89,27.0,110800.0,18.5497,18.6047,18.5084,18.5841,110800.0
2012-11-12 10:10:00,27.0,27.05,26.97,27.03,169200.0,18.5841,18.6185,18.5634,18.6047,169200.0
2012-11-12 10:20:00,27.04,27.09,27.0,27.06,163800.0,18.6116,18.646,18.5841,18.6254,163800.0
2012-11-12 10:30:00,27.07,27.17,27.07,27.16,203000.0,18.6323,18.7011,18.6323,18.6942,203000.0
2012-11-12 10:40:00,27.16,27.23,27.16,27.17,122600.0,18.6942,18.7424,18.6942,18.7011,122600.0
2012-11-12 10:50:00,27.17,27.22,27.11,27.22,72400.0,18.7011,18.7355,18.6598,18.7355,72400.0
2012-11-12 11:00:00,27.22,27.23,27.13,27.13,104000.0,18.7355,18.7424,18.6736,18.6736,104000.0
2012-11-12 11:10:00,27.15,27.15,27.0,27.03,117000.0,18.6873,18.6873,18.5841,18.6047,117000.0
2012-11-12 11:20:00,27.03,27.05,26.99,27.04,84800.0,18.6047,18.6185,18.5772,18.6116,84800.0
2012-11-12 11:30:00,27.04,27.16,27.03,27.15,87400.0,18.6116,18.6942,18.6047,18.6873,87400.0
2012-11-12 11:40:00,27.14,27.16,27.1,27.1,81400.0,18.6804,18.6942,18.6529,18.6529,81400.0
2012-11-12 11:50:00,27.1,27.12,27.06,27.09,198000.0,18.6529,18.6667,18.6254,18.646,198000.0
2012-11-12 12:00:00,27.08,27.12,27.08,27.11,144600.0,18.6391,18.6667,18.6391,18.6598,144600.0
2012-11-12 12:10:00,27.11,27.11,27.03,27.1,110000.0,18.6598,18.6598,18.6047,18.6529,110000.0
2012-11-12 12:20:00,27.09,27.1,27.03,27.09,57200.0,18.646,18.6529,18.6047,18.646,57200.0
2012-11-12 12:30:00,27.08,27.16,27.08,27.14,74000.0,18.6391,18.6942,18.6391,18.6804,74000.0
2012-11-12 12:40:00,27.14,27.21,27.14,27.16,114000.0,18.6804,18.7286,18.6804,18.6942,114000.0
2012-11-12 12:50:00,27.16,27.21,27.15,27.21,39600.0,18.6942,18.7286,18.6873,18.7286,39600.0
2012-11-12 13:00:00,27.22,27.25,27.21,27.25,58800.0,18.7355,18.7562,18.7286,18.7562,58800.0
2012-11-12 13:10:00,27.25,27.33,27.25,27.3,54600.0,18.7562,18.8112,18.7562,18.7906,54600.0
2012-11-12 13:20:00,27.3,27.36,27.29,27.36,137400.0,18.7906,18.8319,18.7837,18.8319,137400.0
2012-11-12 13:30:00,27.35,27.37,27.3,27.31,89600.0,18.825,18.8387,18.7906,18.7974,89600.0
2012-11-12 13:40:00,27.3,27.33,27.21,27.23,82600.0,18.7906,18.8112,18.7286,18.7424,82600.0
2012-11-12 13:50:00,27.22,27.24,27.13,27.13,106800.0,18.7355,18.7493,18.6736,18.6736,106800.0
2012-11-12 14:00:00,27.13,27.13,27.09,27.1,94000.0,18.6736,18.6736,18.646,18.6529,94000.0
2012-11-12 14:10:00,27.1,27.1,27.06,27.06,104800.0,18.6529,18.6529,18.6254,18.6254,104800.0
2012-11-12 14:20:00,27.06,27.09,26.98,26.98,135200.0,18.6254,18.646,18.5703,18.5703,135200.0
2012-11-12 14:30:00,26.98,27.01,26.95,26.95,78400.0,18.5703,18.591,18.5497,18.5497,78400.0
2012-11-12 14:40:00,26.95,27.03,26.95,27.0,79200.0,18.5497,18.6047,18.5497,18.5841,79200.0
2012-11-12 14:50:00,27.0,27.1,27.0,27.07,61600.0,18.5841,18.6529,18.5841,18.6323,61600.0
2012-11-12 15:00:00,27.06,27.09,26.99,26.99,134200.0,18.6254,18.646,18.5772,18.5772,134200.0
2012-11-12 15:10:00,26.98,27.04,26.96,26.99,141400.0,18.5703,18.6116,18.5565,18.5772,141400.0
2012-11-12 15:20:00,26.99,27.04,26.96,27.0,131000.0,18.5772,18.6116,18.5565,18.5841,131000.0
2012-11-12 15:30:00,27.0,27.01,26.97,26.98,199800.0,18.5841,18.591,18.5634,18.5703,199800.0
2012-11-12 15:40:00,26.98,26.99,26.95,26.96,289200.0,18.5703,18.5772,18.5497,18.5565,289200.0
2012-11-12 15:50:00,26.96,26.98,26.92,26.95,579400.0,18.5565,18.5703,18.529,18.5497,579400.0
2012-11-13 09:30:00,26.82,26.94,26.63,26.89,191600.0,18.4602,18.5428,18.3294,18.5084,191600.0
2012-11-13 09:40:00,26.88,27.01,26.83,26.97,191200.0,18.5015,18.591,18.4671,18.5634,191200.0
2012-11-13 09:50:00,26.96,27.03,26.79,26.97,189400.0,18.5565,18.6047,18.4395,18.5634,189400.0
2012-11-13 10:00:00,26.97,27.07,26.87,27.07,177000.0,18.5634,18.6323,18.4946,18.6323,177000.0
2012-11-13 10:10:00,27.08,27.18,27.07,27.11,101000.0,18.6391,18.708,18.6323,18.6598,101000.0
2012-11-13 10:20:00,27.11,27.13,27.08,27.1,58400.0,18.6598,18.6736,18.6391,18.6529,58400.0
2012-11-13 10:30:00,27.1,27.19,27.07,27.15,124600.0,18.6529,18.7149,18.6323,18.6873,124600.0
2012-11-13 10:40:00,27.15,27.24,27.11,27.23,65600.0,18.6873,18.7493,18.6598,18.7424,65600.0
2012-11-13 10:50:00,27.23,27.41,27.21,27.4,102200.0,18.7424,18.8663,18.7286,18.8594,102200.0
2012-11-13 11:00:00,27.41,27.45,27.38,27.43,84400.0,18.8663,18.8938,18.8456,18.88,84400.0
2012-11-13 11:10:00,27.43,27.45,27.36,27.4,45800.0,18.88,18.8938,18.8319,18.8594,45800.0
2012-11-13 11:20:00,27.4,27.44,27.38,27.41,57200.0,18.8594,18.8869,18.8456,18.8663,57200.0
2012-11-13 11:30:00,27.42,27.45,27.33,27.33,52000.0,18.8732,18.8938,18.8112,18.8112,52000.0
2012-11-13 11:40:00,27.33,27.33,27.27,27.29,39000.0,18.8112,18.8112,18.7699,18.7837,39000.0
2012-11-13 11:50:00,27.29,27.39,27.27,27.39,46800.0,18.7837,18.8525,18.7699,18.8525,46800.0
2012-11-13 12:00:00,27.38,27.42,27.34,27.36,56800.0,18.8456,18.8732,18.8181,18.8319,56800.0
2012-11-13 12:10:00,27.36,27.43,27.36,27.38,44200.0,18.8319,18.88,18.8319,18.8456,44200.0
2012-11-13 12:20:00,27.36,27.38,27.32,27.32,52000.0,18.8319,18.8456,18.8043,18.8043,52000.0
2012-11-13 12:30:00,27.33,27.37,27.31,27.36,75600.0,18.8112,18.8387,18.7974,18.8319,75600.0
2012-11-13 12:40:00,27.36,27.36,27.32,27.36,112600.0,18.8319,18.8319,18.8043,18.8319,112600.0
2012-11-13 12:50:00,27.36,27.36,27.33,27.36,52000.0,18.8319,18.8319,18.8112,18.8319,52000.0
2012-11-13 13:00:00,27.35,27.4,27.31,27.39,76000.0,18.825,18.8594,18.7974,18.8525,76000.0
2012-11-13 13:10:00,27.39,27.47,27.37,27.46,80000.0,18.8525,18.9076,18.8387,18.9007,80000.0
2012-11-13 13:20:00,27.45,27.45,27.39,27.42,32400.0,18.8938,18.8938,18.8525,18.8732,32400.0
2012-11-13 13:30:00,27.41,27.45,27.36,27.36,45600.0,18.8663,18.8938,18.8319,18.8319,45600.0
2012-11-13 13:40:00,27.36,27.45,27.34,27.34,146400.0,18.8319,18.8938,18.8181,18.8181,146400.0
2012-11-13 13:50:00,27.34,27.4,27.27,27.29,162800.0,18.8181,18.8594,18.7699,18.7837,162800.0
2012-11-13 14:00:00,27.29,27.33,27.18,27.18,137400.0,18.7837,18.8112,18.708,18.708,137400.0
2012-11-13 14:10:00,27.18,27.18,27.09,27.14,219600.0,18.708,18.708,18.646,18.6804,219600.0
2012-11-13 14:20:00,27.14,27.17,27.07,27.09,85800.0,18.6804,18.7011,18.6323,18.646,85800.0
2012-11-13 14:30:00,27.09,27.15,27.06,27.11,87400.0,18.646,18.6873,18.6254,18.6598,87400.0
2012-11-13 14:40:00,27.11,27.13,27.03,27.09,76800.0,18.6598,18.6736,18.6047,18.646,76800.0
2012-11-13 14:50:00,27.09,27.15,27.05,27.11,167200.0,18.646,18.6873,18.6185,18.6598,167200.0
2012-11-13 15:00:00,27.11,27.11,27.05,27.06,112400.0,18.6598,18.6598,18.6185,18.6254,112400.0
2012-11-13 15:10:00,27.05,27.06,26.98,27.0,82600.0,18.6185,18.6254,18.5703,18.5841,82600.0
2012-11-13 15:20:00,27.0,27.01,26.9,26.96,97200.0,18.5841,18.591,18.5152,18.5565,97200.0
2012-11-13 15:30:00,26.96,27.03,26.95,27.01,107000.0,18.5565,18.6047,18.5497,18.591,107000.0
2012-11-13 15:40:00,27.0,27.02,26.93,26.98,150600.0,18.5841,18.5978,18.5359,18.5703,150600.0
2012-11-13 15:50:00,26.98,26.98,26.91,26.96,381800.0,18.5703,18.5703,18.5221,18.5565,381800.0
2012-11-14 09:30:00,27.15,27.23,26.85,27.06,183200.0,18.6873,18.7424,18.4808,18.6254,183200.0
2012-11-14 09:40:00,27.09,27.19,26.98,27.13,154600.0,18.646,18.7149,18.5703,18.6736,154600.0
2012-11-14 09:50:00,27.13,27.2,27.1,27.18,135800.0,18.6736,18.7217,18.6529,18.708,135800.0
2012-11-14 10:00:00,27.18,27.2,27.0,27.09,116400.0,18.708,18.7217,18.5841,18.646,116400.0
2012-11-14 10:10:00,27.1,27.17,27.04,27.05,106200.0,18.6529,18.7011,18.6116,18.6185,106200.0
2012-11-14 10:20:00,27.05,27.06,26.96,26.97,81000.0,18.6185,18.6254,18.5565,18.5634,81000.0
2012-11-14 10:30:00,26.96,26.99,26.88,26.91,91400.0,18.5565,18.5772,18.5015,18.5221,91400.0
2012-11-14 10:40:00,26.91,26.91,26.74,26.78,165000.0,18.5221,18.5221,18.4051,18.4327,165000.0
2012-11-14 10:50:00,26.8,26.86,26.75,26.86,79600.0,18.4464,18.4877,18.412,18.4877,79600.0
2012-11-14 11:00:00,26.85,26.94,26.8,26.86,103000.0,18.4808,18.5428,18.4464,18.4877,103000.0
2012-11-14 11:10:00,26.86,26.88,26.81,26.83,166800.0,18.4877,18.5015,18.4533,18.4671,166800.0
2012-11-14 11:20:00,26.83,26.84,26.74,26.79,140200.0,18.4671,18.4739,18.4051,18.4395,140200.0
2012-11-14 11:30:00,26.78,26.9,26.65,26.68,170200.0,18.4327,18.5152,18.3432,18.3638,170200.0
2012-11-14 11:40:00,26.69,26.75,26.69,26.71,145800.0,18.3707,18.412,18.3707,18.3845,145800.0
2012-11-14 11:50:00,26.71,26.85,26.71,26.84,90800.0,18.3845,18.4808,18.3845,18.4739,90800.0
2012-11-14 12:00:00,26.85,26.9,26.81,26.89,42600.0,18.4808,18.5152,18.4533,18.5084,42600.0
2012-11-14 12:10:00,26.87,26.91,26.82,26.83,62400.0,18.4946,18.5221,18.4602,18.4671,62400.0
2012-11-14 12:20:00,26.82,26.83,26.73,26.81,46000.0,18.4602,18.4671,18.3982,18.4533,46000.0
2012-11-14 12:30:00,26.81,26.86,26.81,26.85,66400.0,18.4533,18.4877,18.4533,18.4808,66400.0
2012-11-14 12:40:00,26.85,26.9,26.83,26.89,70800.0,18.4808,18.5152,18.4671,18.5084,70800.0
2012-11-14 12:50:00,26.89,26.9,26.85,26.86,71800.0,18.5084,18.5152,18.4808,18.4877,71800.0
2012-11-14 13:00:00,26.88,26.89,26.83,26.84,71600.0,18.5015,18.5084,18.4671,18.4739,71600.0
2012-11-14 13:10:00,26.84,26.89,26.82,26.89,33200.0,18.4739,18.5084,18.4602,18.5084,33200.0
2012-11-14 13:20:00,26.89,26.92,26.82,26.85,70200.0,18.5084,18.529,18.4602,18.4808,70200.0
2012-11-14 13:30:00,26.84,26.93,26.82,26.91,109400.0,18.4739,18.5359,18.4602,18.5221,109400.0
2012-11-14 13:40:00,26.91,26.93,26.86,26.93,54800.0,18.5221,18.5359,18.4877,18.5359,54800.0
2012-11-14 13:50:00,26.92,26.95,26.85,26.91,127200.0,18.529,18.5497,18.4808,18.5221,127200.0
2012-11-14 14:00:00,26.91,26.96,26.82,26.84,173800.0,18.5221,18.5565,18.4602,18.4739,173800.0
2012-11-14 14:10:00,26.85,26.85,26.73,26.78,155200.0,18.4808,18.4808,18.3982,18.4327,155200.0
2012-11-14 14:20:00,26.77,26.88,26.76,26.87,123000.0,18.4258,18.5015,18.4189,18.4946,123000.0
2012-11-14 14:30:00,26.86,26.88,26.83,26.84,182000.0,18.4877,18.5015,18.4671,18.4739,182000.0
2012-11-14 14:40:00,26.83,26.84,26.78,26.81,200000.0,18.4671,18.4739,18.4327,18.4533,200000.0
2012-11-14 14:50:00,26.81,26.83,26.73,26.75,207800.0,18.4533,18.4671,18.3982,18.412,207800.0
2012-11-14 15:00:00,26.75,26.78,26.58,26.61,131200.0,18.412,18.4327,18.295,18.3156,131200.0
2012-11-14 15:10:00,26.6,26.67,26.6,26.61,132000.0,18.3088,18.3569,18.3088,18.3156,132000.0
2012-11-14 15:20:00,26.6,26.65,26.57,26.64,161000.0,18.3088,18.3432,18.2881,18.3363,161000.0
2012-11-14 15:30:00,26.64,26.65,26.58,26.58,163200.0,18.3363,18.3432,18.295,18.295,163200.0
2012-11-14 15:40:00,26.58,26.6,26.49,26.52,328600.0,18.295,18.3088,18.233,18.2537,328600.0
2012-11-14 15:50:00,26.52,26.57,26.5,26.55,516000.0,18.2537,18.2881,18.2399,18.2743,516000.0
2012-11-15 09:30:00,26.64,26.94,26.52,26.9,197600.0,18.3363,18.5428,18.2537,18.5152,197600.0
2012-11-15 09:40:00,26.88,26.97,26.61,26.62,182200.0,18.5015,18.5634,18.3156,18.3225,182200.0
2012-11-15 09:50:00,26.62,26.91,26.62,26.86,89600.0,18.3225,18.5221,18.3225,18.4877,89600.0
2012-11-15 10:00:00,26.86,27.0,26.73,26.99,136600.0,18.4877,18.5841,18.3982,18.5772,136600.0
2012-11-15 10:10:00,26.98,27.14,26.93,27.13,101000.0,18.5703,18.6804,18.5359,18.6736,101000.0
2012-11-15 10:20:00,27.13,27.13,26.95,27.03,150400.0,18.6736,18.6736,18.5497,18.6047,150400.0
2012-11-15 10:30:00,27.03,27.14,27.02,27.1,117600.0,18.6047,18.6804,18.5978,18.6529,117600.0
2012-11-15 10:40:00,27.1,27.12,26.99,27.0,158000.0,18.6529,18.6667,18.5772,18.5841,158000.0
2012-11-15 10:50:00,27.0,27.02,26.88,26.91,83800.0,18.5841,18.5978,18.5015,18.5221,83800.0
2012-11-15 11:00:00,26.91,27.03,26.89,26.99,75400.0,18.5221,18.6047,18.5084,18.5772,75400.0
2012-11-15 11:10:00,27.0,27.04,26.88,26.88,102200.0,18.5841,18.6116,18.5015,18.5015,102200.0
2012-11-15 11:20:00,26.89,26.96,26.86,26.91,100000.0,18.5084,18.5565,18.4877,18.5221,100000.0
2012-11-15 11:30:00,26.91,26.92,26.86,26.9,90800.0,18.5221,18.529,18.4877,18.5152,90800.0
2012-11-15 11:40:00,26.91,26.92,26.7,26.74,163800.0,18.5221,18.529,18.3776,18.4051,163800.0
2012-11-15 11:50:00,26.73,26.79,26.71,26.71,96800.0,18.3982,18.4395,18.3845,18.3845,96800.0
2012-11-15 12:00:00,26.72,26.74,26.61,26.62,148000.0,18.3914,18.4051,18.3156,18.3225,148000.0
2012-11-15 12:10:00,26.61,26.63,26.6,26.62,96400.0,18.3156,18.3294,18.3088,18.3225,96400.0
2012-11-15 12:20:00,26.61,26.66,26.55,26.57,110800.0,18.3156,18.3501,18.2743,18.2881,110800.0
2012-11-15 12:30:00,26.58,26.79,26.58,26.79,99200.0,18.295,18.4395,18.295,18.4395,99200.0
2012-11-15 12:40:00,26.79,26.82,26.74,26.81,116400.0,18.4395,18.4602,18.4051,18.4533,116400.0
2012-11-15 12:50:00,26.8,26.86,26.75,26.86,64800.0,18.4464,18.4877,18.412,18.4877,64800.0
2012-11-15 13:00:00,26.86,26.89,26.79,26.86,69800.0,18.4877,18.5084,18.4395,18.4877,69800.0
2012-11-15 13:10:00,26.87,26.93,26.87,26.91,97600.0,18.4946,18.5359,18.4946,18.5221,97600.0
2012-11-15 13:20:00,26.92,27.0,26.91,26.94,208800.0,18.529,18.5841,18.5221,18.5428,208800.0
2012-11-15 13:30:00,26.94,27.08,26.92,27.06,134800.0,18.5428,18.6391,18.529,18.6254,134800.0
2012-11-15 13:40:00,27.07,27.1,27.03,27.07,115800.0,18.6323,18.6529,18.6047,18.6323,115800.0
2012-11-15 13:50:00,27.08,27.19,27.08,27.11,92800.0,18.6391,18.7149,18.6391,18.6598,92800.0
2012-11-15 14:00:00,27.11,27.11,26.91,26.93,207600.0,18.6598,18.6598,18.5221,18.5359,207600.0
2012-11-15 14:10:00,26.93,27.01,26.93,26.99,98600.0,18.5359,18.591,18.5359,18.5772,98600.0
2012-11-15 14:20:00,26.99,27.0,26.85,26.89,145000.0,18.5772,18.5841,18.4808,18.5084,145000.0
2012-11-15 14:30:00,26.89,26.92,26.83,26.86,86400.0,18.5084,18.529,18.4671,18.4877,86400.0
2012-11-15 14:40:00,26.86,26.93,26.86,26.93,127200.0,18.4877,18.5359,18.4877,18.5359,127200.0
2012-11-15 14:50:00,26.93,27.08,26.88,27.06,202400.0,18.5359,18.6391,18.5015,18.6254,202400.0
2012-11-15 15:00:00,27.06,27.07,26.9,26.95,170600.0,18.6254,18.6323,18.5152,18.5497,170600.0
2012-11-15 15:10:00,26.95,27.02,26.92,26.98,198800.0,18.5497,18.5978,18.529,18.5703,198800.0
2012-11-15 15:20:00,26.97,26.99,26.94,26.95,128000.0,18.5634,18.5772,18.5428,18.5497,128000.0
2012-11-15 15:30:00,26.95,26.99,26.93,26.99,164600.0,18.5497,18.5772,18.5359,18.5772,164600.0
2012-11-15 15:40:00,26.99,27.11,26.99,27.1,354600.0,18.5772,18.6598,18.5772,18.6529,354600.0
2012-11-15 15:50:00,27.1,27.1,27.02,27.03,440200.0,18.6529,18.6529,18.5978,18.6047,440200.0
2012-11-16 09:30:00,27.02,27.02,26.76,26.91,556600.0,18.5978,18.5978,18.4189,18.5221,556600.0
2012-11-16 09:40:00,26.89,27.03,26.82,26.91,128600.0,18.5084,18.6047,18.4602,18.5221,128600.0
2012-11-16 09:50:00,26.9,26.92,26.75,26.85,70400.0,18.5152,18.529,18.412,18.4808,70400.0
2012-11-16 10:00:00,26.86,26.9,26.77,26.89,86200.0,18.4877,18.5152,18.4258,18.5084,86200.0
2012-11-16 10:10:00,26.9,26.97,26.8,26.93,105400.0,18.5152,18.5634,18.4464,18.5359,105400.0
2012-11-16 10:20:00,26.93,27.08,26.9,27.03,91800.0,18.5359,18.6391,18.5152,18.6047,91800.0
2012-11-16 10:30:00,27.04,27.13,27.0,27.1,74600.0,18.6116,18.6736,18.5841,18.6529,74600.0
2012-11-16 10:40:00,27.11,27.16,26.98,27.02,130600.0,18.6598,18.6942,18.5703,18.5978,130600.0
2012-11-16 10:50:00,27.03,27.11,27.03,27.06,54400.0,18.6047,18.6598,18.6047,18.6254,54400.0
2012-11-16 11:00:00,27.05,27.11,27.0,27.0,87200.0,18.6185,18.6598,18.5841,18.5841,87200.0
2012-11-16 11:10:00,27.0,27.0,26.94,26.96,58400.0,18.5841,18.5841,18.5428,18.5565,58400.0
2012-11-16 11:20:00,26.96,26.98,26.84,26.85,96000.0,18.5565,18.5703,18.4739,18.4808,96000.0
2012-11-16 11:30:00,26.86,27.0,26.83,26.99,87200.0,18.4877,18.5841,18.4671,18.5772,87200.0
2012-11-16 11:40:00,27.0,27.18,26.98,27.15,173200.0,18.5841,18.708,18.5703,18.6873,173200.0
2012-11-16 11:50:00,27.16,27.26,27.15,27.23,178800.0,18.6942,18.763,18.6873,18.7424,178800.0
2012-11-16 12:00:00,27.24,27.25,27.07,27.09,140400.0,18.7493,18.7562,18.6323,18.646,140400.0
2012-11-16 12:10:00,27.09,27.09,26.94,26.98,108400.0,18.646,18.646,18.5428,18.5703,108400.0
2012-11-16 12:20:00,26.98,27.0,26.89,26.99,148200.0,18.5703,18.5841,18.5084,18.5772,148200.0
2012-11-16 12:30:00,26.99,27.02,26.95,27.0,231600.0,18.5772,18.5978,18.5497,18.5841,231600.0
2012-11-16 12:40:00,27.0,27.03,26.93,27.03,87000.0,18.5841,18.6047,18.5359,18.6047,87000.0
2012-11-16 12:50:00,27.03,27.03,26.97,26.98,80800.0,18.6047,18.6047,18.5634,18.5703,80800.0
2012-11-16 13:00:00,26.97,27.02,26.96,27.02,79200.0,18.5634,18.5978,18.5565,18.5978,79200.0
2012-11-16 13:10:00,27.02,27.03,26.95,26.95,70600.0,18.5978,18.6047,18.5497,18.5497,70600.0
2012-11-16 13:20:00,26.94,27.05,26.93,27.05,129000.0,18.5428,18.6185,18.5359,18.6185,129000.0
2012-11-16 13:30:00,27.07,27.08,26.93,26.93,187200.0,18.6323,18.6391,18.5359,18.5359,187200.0
2012-11-16 13:40:00,26.93,26.98,26.93,26.96,67600.0,18.5359,18.5703,18.5359,18.5565,67600.0
2012-11-16 13:50:00,26.96,27.08,26.93,27.07,88200.0,18.5565,18.6391,18.5359,18.6323,88200.0
2012-11-16 14:00:00,27.06,27.07,26.98,27.0,108800.0,18.6254,18.6323,18.5703,18.5841,108800.0
2012-11-16 14:10:00,27.0,27.0,26.82,26.84,178800.0,18.5841,18.5841,18.4602,18.4739,178800.0
2012-11-16 14:20:00,26.84,26.86,26.75,26.76,115600.0,18.4739,18.4877,18.412,18.4189,115600.0
2012-11-16 14:30:00,26.76,26.83,26.75,26.83,234400.0,18.4189,18.4671,18.412,18.4671,234400.0
2012-11-16 14:40:00,26.83,27.0,26.83,26.99,388600.0,18.4671,18.5841,18.4671,18.5772,388600.0
2012-11-16 14:50:00,26.99,27.06,26.98,27.02,187200.0,18.5772,18.6254,18.5703,18.5978,187200.0
2012-11-16 15:00:00,27.03,27.1,27.02,27.09,134600.0,18.6047,18.6529,18.5978,18.646,134600.0
2012-11-16 15:10:00,27.09,27.17,27.06,27.17,95400.0,18.646,18.7011,18.6254,18.7011,95400.0
2012-11-16 15:20:00,27.17,27.21,27.14,27.21,134000.0,18.7011,18.7286,18.6804,18.7286,134000.0
2012-11-16 15:30:00,27.21,27.26,27.17,27.18,201200.0,18.7286,18.763,18.7011,18.708,201200.0
2012-11-16 15:40:00,27.18,27.21,27.08,27.11,221800.0,18.708,18.7286,18.6391,18.6598,221800.0
2012-11-16 15:50:00,27.11,27.22,27.11,27.17,318400.0,18.6598,18.7355,18.6598,18.7011,318400.0
2012-11-19 09:30:00,27.43,27.75,27.42,27.75,371200.0,18.9969,19.2185,18.9899,19.2185,371200.0
2012-11-19 09:40:00,27.75,27.95,27.75,27.92,191000.0,19.2185,19.357,19.2185,19.3362,191000.0
2012-11-19 09:50:00,27.9,28.1,27.89,28.0,189400.0,19.3224,19.4609,19.3154,19.3916,189400.0
2012-11-19 10:00:00,28.0,28.22,27.97,28.0,196400.0,19.3916,19.544,19.3708,19.3916,196400.0
2012-11-19 10:10:00,27.99,28.16,27.93,28.13,212200.0,19.3847,19.5024,19.3431,19.4816,212200.0
2012-11-19 10:20:00,28.14,28.14,27.94,27.97,245600.0,19.4886,19.4886,19.3501,19.3708,245600.0
2012-11-19 10:30:00,27.97,28.1,27.95,28.07,156600.0,19.3708,19.4609,19.357,19.4401,156600.0
2012-11-19 10:40:00,28.06,28.09,27.97,28.02,157200.0,19.4332,19.4539,19.3708,19.4055,157200.0
2012-11-19 10:50:00,28.03,28.07,28.0,28.01,84200.0,19.4124,19.4401,19.3916,19.3985,84200.0
2012-11-19 11:00:00,28.02,28.05,27.99,28.05,134000.0,19.4055,19.4262,19.3847,19.4262,134000.0
2012-11-19 11:10:00,28.04,28.15,28.02,28.11,123400.0,19.4193,19.4955,19.4055,19.4678,123400.0
2012-11-19 11:20:00,28.12,28.15,27.99,28.03,129400.0,19.4747,19.4955,19.3847,19.4124,129400.0
2012-11-19 11:30:00,28.04,28.05,27.93,27.93,152800.0,19.4193,19.4262,19.3431,19.3431,152800.0
2012-11-19 11:40:00,27.92,28.0,27.88,28.0,99200.0,19.3362,19.3916,19.3085,19.3916,99200.0
2012-11-19 11:50:00,28.0,28.05,27.95,28.01,66600.0,19.3916,19.4262,19.357,19.3985,66600.0
2012-11-19 12:00:00,28.01,28.03,27.97,28.0,115200.0,19.3985,19.4124,19.3708,19.3916,115200.0
2012-11-19 12:10:00,28.0,28.08,27.99,28.03,63600.0,19.3916,19.447,19.3847,19.4124,63600.0
2012-11-19 12:20:00,28.04,28.1,28.03,28.1,65000.0,19.4193,19.4609,19.4124,19.4609,65000.0
2012-11-19 12:30:00,28.1,28.1,28.08,28.1,42200.0,19.4609,19.4609,19.447,19.4609,42200.0
2012-11-19 12:40:00,28.1,28.23,28.08,28.23,171200.0,19.4609,19.5509,19.447,19.5509,171200.0
2012-11-19 12:50:00,28.22,28.22,28.14,28.18,91800.0,19.544,19.544,19.4886,19.5163,91800.0
2012-11-19 13:00:00,28.18,28.26,28.15,28.25,191400.0,19.5163,19.5717,19.4955,19.5648,191400.0
2012-11-19 13:10:00,28.25,28.32,28.17,28.17,153000.0,19.5648,19.6132,19.5093,19.5093,153000.0
2012-11-19 13:20:00,28.17,28.21,28.15,28.17,171600.0,19.5093,19.5371,19.4955,19.5093,171600.0
2012-11-19 13:30:00,28.17,28.22,28.1,28.18,105200.0,19.5093,19.544,19.4609,19.5163,105200.0
2012-11-19 13:40:00,28.18,28.2,28.13,28.14,135800.0,19.5163,19.5301,19.4816,19.4886,135800.0
2012-11-19 13:50:00,28.14,28.24,28.11,28.2,313800.0,19.4886,19.5578,19.4678,19.5301,313800.0
2012-11-19 14:00:00,28.19,28.26,28.17,28.25,122600.0,19.5232,19.5717,19.5093,19.5648,122600.0
2012-11-19 14:10:00,28.25,28.25,28.18,28.19,85400.0,19.5648,19.5648,19.5163,19.5232,85400.0
2012-11-19 14:20:00,28.2,28.21,28.15,28.16,165000.0,19.5301,19.5371,19.4955,19.5024,165000.0
2012-11-19 14:30:00,28.16,28.19,28.15,28.18,133000.0,19.5024,19.5232,19.4955,19.5163,133000.0
2012-11-19 14:40:00,28.18,28.31,28.17,28.28,173000.0,19.5163,19.6063,19.5093,19.5855,173000.0
2012-11-19 14:50:00,28.29,28.35,28.24,28.31,168600.0,19.5925,19.634,19.5578,19.6063,168600.0
2012-11-19 15:00:00,28.3,28.3,28.18,28.2,129800.0,19.5994,19.5994,19.5163,19.5301,129800.0
2012-11-19 15:10:00,28.2,28.28,28.18,28.22,139200.0,19.5301,19.5855,19.5163,19.544,139200.0
2012-11-19 15:20:00,28.22,28.29,28.2,28.24,138000.0,19.544,19.5925,19.5301,19.5578,138000.0
2012-11-19 15:30:00,28.24,28.24,28.17,28.18,207400.0,19.5578,19.5578,19.5093,19.5163,207400.0
2012-11-19 15:40:00,28.18,28.23,28.15,28.22,312800.0,19.5163,19.5509,19.4955,19.544,312800.0
2012-11-19 15:50:00,28.22,28.29,28.2,28.29,571400.0,19.544,19.5925,19.5301,19.5925,571400.0
2012-11-20 09:30:00,28.28,28.4,28.17,28.35,197800.0,19.5855,19.6686,19.5093,19.634,197800.0
2012-11-20 09:40:00,28.34,28.44,28.25,28.44,220800.0,19.6271,19.6963,19.5648,19.6963,220800.0
2012-11-20 09:50:00,28.45,28.47,28.35,28.47,133200.0,19.7033,19.7171,19.634,19.7171,133200.0
2012-11-20 10:00:00,28.47,28.54,28.4,28.54,190600.0,19.7171,19.7656,19.6686,19.7656,190600.0
2012-11-20 10:10:00,28.54,28.73,28.47,28.73,233800.0,19.7656,19.8972,19.7171,19.8972,233800.0
2012-11-20 10:20:00,28.73,28.76,28.67,28.68,142000.0,19.8972,19.918,19.8556,19.8626,142000.0
2012-11-20 10:30:00,28.68,28.83,28.68,28.81,156600.0,19.8626,19.9664,19.8626,19.9526,156600.0
2012-11-20 10:40:00,28.81,28.9,28.78,28.86,215000.0,19.9526,20.0149,19.9318,19.9872,215000.0
2012-11-20 10:50:00,28.85,28.86,28.69,28.7,171800.0,19.9803,19.9872,19.8695,19.8764,171800.0
2012-11-20 11:00:00,28.7,28.7,28.56,28.61,244200.0,19.8764,19.8764,19.7794,19.8141,244200.0
2012-11-20 11:10:00,28.61,28.71,28.56,28.71,199600.0,19.8141,19.8833,19.7794,19.8833,199600.0
2012-11-20 11:20:00,28.71,28.71,28.64,28.65,373200.0,19.8833,19.8833,19.8349,19.8418,373200.0
2012-11-20 11:30:00,28.65,28.7,28.52,28.56,203400.0,19.8418,19.8764,19.7517,19.7794,203400.0
2012-11-20 11:40:00,28.57,28.57,28.47,28.5,94600.0,19.7864,19.7864,19.7171,19.7379,94600.0
2012-11-20 11:50:00,28.49,28.52,28.44,28.45,152800.0,19.731,19.7517,19.6963,19.7033,152800.0
2012-11-20 12:00:00,28.45,28.47,28.39,28.39,114000.0,19.7033,19.7171,19.6617,19.6617,114000.0
2012-11-20 12:10:00,28.38,28.44,28.35,28.43,83600.0,19.6548,19.6963,19.634,19.6894,83600.0
2012-11-20 12:20:00,28.42,28.46,28.32,28.32,174800.0,19.6825,19.7102,19.6132,19.6132,174800.0
2012-11-20 12:30:00,28.32,28.45,28.3,28.43,106600.0,19.6132,19.7033,19.5994,19.6894,106600.0
2012-11-20 12:40:00,28.42,28.44,28.36,28.38,67400.0,19.6825,19.6963,19.6409,19.6548,67400.0
2012-11-20 12:50:00,28.37,28.5,28.36,28.5,124600.0,19.6479,19.7379,19.6409,19.7379,124600.0
2012-11-20 13:00:00,28.5,28.5,28.45,28.45,95000.0,19.7379,19.7379,19.7033,19.7033,95000.0
2012-11-20 13:10:00,28.45,28.47,28.36,28.44,221800.0,19.7033,19.7171,19.6409,19.6963,221800.0
2012-11-20 13:20:00,28.43,28.47,28.34,28.34,135200.0,19.6894,19.7171,19.6271,19.6271,135200.0
2012-11-20 13:30:00,28.35,28.43,28.35,28.42,94400.0,19.634,19.6894,19.634,19.6825,94400.0
2012-11-20 13:40:00,28.42,28.5,28.42,28.5,191200.0,19.6825,19.7379,19.6825,19.7379,191200.0
2012-11-20 13:50:00,28.49,28.53,28.46,28.47,165200.0,19.731,19.7587,19.7102,19.7171,165200.0
2012-11-20 14:00:00,28.47,28.5,28.42,28.43,85600.0,19.7171,19.7379,19.6825,19.6894,85600.0
2012-11-20 14:10:00,28.43,28.49,28.43,28.44,269000.0,19.6894,19.731,19.6894,19.6963,269000.0
2012-11-20 14:20:00,28.44,28.58,28.43,28.57,70600.0,19.6963,19.7933,19.6894,19.7864,70600.0
2012-11-20 14:30:00,28.56,28.56,28.36,28.39,98200.0,19.7794,19.7794,19.6409,19.6617,98200.0
2012-11-20 14:40:00,28.39,28.4,28.32,28.39,86600.0,19.6617,19.6686,19.6132,19.6617,86600.0
2012-11-20 14:50:00,28.39,28.45,28.34,28.36,65600.0,19.6617,19.7033,19.6271,19.6409,65600.0
2012-11-20 15:00:00,28.37,28.49,28.37,28.49,111600.0,19.6479,19.731,19.6479,19.731,111600.0
2012-11-20 15:10:00,28.49,28.53,28.44,28.46,75000.0,19.731,19.7587,19.6963,19.7102,75000.0
2012-11-20 15:20:00,28.45,28.47,28.38,28.39,118000.0,19.7033,19.7171,19.6548,19.6617,118000.0
2012-11-20 15:30:00,28.4,28.46,28.39,28.4,126000.0,19.6686,19.7102,19.6617,19.6686,126000.0
2012-11-20 15:40:00,28.4,28.42,28.38,28.39,159200.0,19.6686,19.6825,19.6548,19.6617,159200.0
2012-11-20 15:50:00,28.39,28.5,28.39,28.5,272000.0,19.6617,19.7379,19.6617,19.7379,272000.0
2012-11-21 09:30:00,28.74,28.88,28.57,28.69,210000.0,19.9041,20.0011,19.7864,19.8695,210000.0
2012-11-21 09:40:00,28.69,28.78,28.64,28.69,233400.0,19.8695,19.9318,19.8349,19.8695,233400.0
2012-11-21 09:50:00,28.7,28.81,28.65,28.78,120600.0,19.8764,19.9526,19.8418,19.9318,120600.0
2012-11-21 10:00:00,28.8,28.81,28.69,28.73,107600.0,19.9457,19.9526,19.8695,19.8972,107600.0
2012-11-21 10:10:00,28.72,28.81,28.69,28.74,123600.0,19.8903,19.9526,19.8695,19.9041,123600.0
2012-11-21 10:20:00,28.74,28.82,28.73,28.79,94200.0,19.9041,19.9595,19.8972,19.9387,94200.0
2012-11-21 10:30:00,28.79,28.86,28.76,28.81,161800.0,19.9387,19.9872,19.918,19.9526,161800.0
2012-11-21 10:40:00,28.8,28.82,28.75,28.78,84200.0,19.9457,19.9595,19.911,19.9318,84200.0
2012-11-21 10:50:00,28.78,28.86,28.73,28.83,60000.0,19.9318,19.9872,19.8972,19.9664,60000.0
2012-11-21 11:00:00,28.82,28.86,28.81,28.85,39200.0,19.9595,19.9872,19.9526,19.9803,39200.0
2012-11-21 11:10:00,28.85,28.9,28.84,28.85,53000.0,19.9803,20.0149,19.9734,19.9803,53000.0
2012-11-21 11:20:00,28.86,28.89,28.79,28.81,150600.0,19.9872,20.008,19.9387,19.9526,150600.0
2012-11-21 11:30:00,28.83,28.84,28.75,28.75,45800.0,19.9664,19.9734,19.911,19.911,45800.0
2012-11-21 11:40:00,28.75,28.77,28.69,28.71,73400.0,19.911,19.9249,19.8695,19.8833,73400.0
2012-11-21 11:50:00,28.71,28.73,28.65,28.65,40800.0,19.8833,19.8972,19.8418,19.8418,40800.0
2012-11-21 12:00:00,28.66,28.75,28.61,28.72,139600.0,19.8487,19.911,19.8141,19.8903,139600.0
2012-11-21 12:10:00,28.72,28.82,28.71,28.81,130000.0,19.8903,19.9595,19.8833,19.9526,130000.0
2012-11-21 12:20:00,28.81,28.97,28.81,28.97,110000.0,19.9526,20.0634,19.9526,20.0634,110000.0
2012-11-21 12:30:00,28.97,28.98,28.89,28.95,58600.0,20.0634,20.0703,20.008,20.0495,58600.0
2012-11-21 12:40:00,28.95,29.0,28.91,28.99,123800.0,20.0495,20.0842,20.0218,20.0772,123800.0
2012-11-21 12:50:00,28.98,29.0,28.92,28.99,95000.0,20.0703,20.0842,20.0288,20.0772,95000.0
2012-11-21 13:00:00,28.99,29.0,28.98,28.99,35600.0,20.0772,20.0842,20.0703,20.0772,35600.0
2012-11-21 13:10:00,28.99,29.0,28.93,28.99,99800.0,20.0772,20.0842,20.0357,20.0772,99800.0
2012-11-21 13:20:00,28.99,29.0,28.92,28.92,25400.0,20.0772,20.0842,20.0288,20.0288,25400.0
2012-11-21 13:30:00,28.92,28.99,28.92,28.98,49400.0,20.0288,20.0772,20.0288,20.0703,49400.0
2012-11-21 13:40:00,28.98,28.98,28.92,28.92,54600.0,20.0703,20.0703,20.0288,20.0288,54600.0
2012-11-21 13:50:00,28.91,28.93,28.86,28.9,71400.0,20.0218,20.0357,19.9872,20.0149,71400.0
2012-11-21 14:00:00,28.91,28.91,28.83,28.87,52600.0,20.0218,20.0218,19.9664,19.9941,52600.0
2012-11-21 14:10:00,28.88,28.9,28.79,28.79,59400.0,20.0011,20.0149,19.9387,19.9387,59400.0
2012-11-21 14:20:00,28.8,28.82,28.75,28.79,31800.0,19.9457,19.9595,19.911,19.9387,31800.0
2012-11-21 14:30:00,28.79,28.84,28.77,28.84,49800.0,19.9387,19.9734,19.9249,19.9734,49800.0
2012-11-21 14:40:00,28.84,28.86,28.79,28.79,57800.0,19.9734,19.9872,19.9387,19.9387,57800.0
2012-11-21 14:50:00,28.79,28.88,28.79,28.88,74800.0,19.9387,20.0011,19.9387,20.0011,74800.0
2012-11-21 15:00:00,28.88,28.93,28.84,28.93,89800.0,20.0011,20.0357,19.9734,20.0357,89800.0
2012-11-21 15:10:00,28.93,28.93,28.9,28.91,69800.0,20.0357,20.0357,20.0149,20.0218,69800.0
2012-11-21 15:20:00,28.9,28.91,28.86,28.86,109800.0,20.0149,20.0218,19.9872,19.9872,109800.0
2012-11-21 15:30:00,28.87,28.88,28.81,28.81,150200.0,19.9941,20.0011,19.9526,19.9526,150200.0
2012-11-21 15:40:00,28.82,28.91,28.82,28.91,174000.0,19.9595,20.0218,19.9595,20.0218,174000.0
2012-11-21 15:50:00,28.91,28.93,28.86,28.91,209000.0,20.0218,20.0357,19.9872,20.0218,209000.0
2012-11-23 09:30:00,29.11,29.23,29.09,29.11,132000.0,20.1604,20.2435,20.1465,20.1604,132000.0
2012-11-23 09:40:00,29.12,29.22,29.07,29.22,115800.0,20.1673,20.2365,20.1327,20.2365,115800.0
2012-11-23 09:50:00,29.22,29.29,29.17,29.27,127400.0,20.2365,20.285,20.2019,20.2712,127400.0
2012-11-23 10:00:00,29.27,29.32,29.25,29.32,58200.0,20.2712,20.3058,20.2573,20.3058,58200.0
2012-11-23 10:10:00,29.32,29.43,29.31,29.42,55400.0,20.3058,20.382,20.2989,20.375,55400.0
2012-11-23 10:20:00,29.42,29.45,29.32,29.34,69200.0,20.375,20.3958,20.3058,20.3196,69200.0
2012-11-23 10:30:00,29.34,29.35,29.3,29.34,73000.0,20.3196,20.3266,20.2919,20.3196,73000.0
2012-11-23 10:40:00,29.34,29.34,29.3,29.33,90800.0,20.3196,20.3196,20.2919,20.3127,90800.0
2012-11-23 10:50:00,29.33,29.36,29.29,29.33,109800.0,20.3127,20.3335,20.285,20.3127,109800.0
2012-11-23 11:00:00,29.33,29.34,29.3,29.3,61800.0,20.3127,20.3196,20.2919,20.2919,61800.0
2012-11-23 11:10:00,29.31,29.33,29.3,29.32,46400.0,20.2989,20.3127,20.2919,20.3058,46400.0
2012-11-23 11:20:00,29.32,29.33,29.26,29.27,42200.0,20.3058,20.3127,20.2642,20.2712,42200.0
2012-11-23 11:30:00,29.27,29.29,29.24,29.29,40000.0,20.2712,20.285,20.2504,20.285,40000.0
2012-11-23 11:40:00,29.29,29.3,29.19,29.2,53000.0,20.285,20.2919,20.2158,20.2227,53000.0
2012-11-23 11:50:00,29.2,29.23,29.17,29.21,50000.0,20.2227,20.2435,20.2019,20.2296,50000.0
2012-11-23 12:00:00,29.21,29.31,29.21,29.25,73000.0,20.2296,20.2989,20.2296,20.2573,73000.0
2012-11-23 12:10:00,29.25,29.36,29.25,29.36,66800.0,20.2573,20.3335,20.2573,20.3335,66800.0
2012-11-23 12:20:00,29.36,29.43,29.36,29.43,99200.0,20.3335,20.382,20.3335,20.382,99200.0
2012-11-23 12:30:00,29.43,29.43,29.3,29.43,88200.0,20.382,20.382,20.2919,20.382,88200.0
2012-11-23 12:40:00,29.43,29.47,29.4,29.45,121800.0,20.382,20.4097,20.3612,20.3958,121800.0
2012-11-23 12:50:00,29.45,29.5,29.44,29.49,266000.0,20.3958,20.4305,20.3889,20.4235,266000.0
2012-11-26 09:30:00,29.38,29.48,29.17,29.23,238600.0,20.3473,20.4166,20.2019,20.2435,238600.0
2012-11-26 09:40:00,29.23,29.4,29.22,29.4,135800.0,20.2435,20.3612,20.2365,20.3612,135800.0
2012-11-26 09:50:00,29.39,29.42,29.18,29.23,190000.0,20.3543,20.375,20.2088,20.2435,190000.0
2012-11-26 10:00:00,29.23,29.42,29.23,29.29,100800.0,20.2435,20.375,20.2435,20.285,100800.0
2012-11-26 10:10:00,29.29,29.36,29.24,29.32,158200.0,20.285,20.3335,20.2504,20.3058,158200.0
2012-11-26 10:20:00,29.32,29.4,29.28,29.33,73400.0,20.3058,20.3612,20.2781,20.3127,73400.0
2012-11-26 10:30:00,29.32,29.45,29.31,29.44,62000.0,20.3058,20.3958,20.2989,20.3889,62000.0
2012-11-26 10:40:00,29.44,29.49,29.39,29.46,84400.0,20.3889,20.4235,20.3543,20.4027,84400.0
2012-11-26 10:50:00,29.46,29.46,29.36,29.39,74800.0,20.4027,20.4027,20.3335,20.3543,74800.0
2012-11-26 11:00:00,29.39,29.41,29.29,29.31,113200.0,20.3543,20.3681,20.285,20.2989,113200.0
2012-11-26 11:10:00,29.32,29.39,29.31,29.38,87400.0,20.3058,20.3543,20.2989,20.3473,87400.0
2012-11-26 11:20:00,29.39,29.39,29.24,29.34,149200.0,20.3543,20.3543,20.2504,20.3196,149200.0
2012-11-26 11:30:00,29.34,29.38,29.3,29.36,83000.0,20.3196,20.3473,20.2919,20.3335,83000.0
2012-11-26 11:40:00,29.36,29.36,29.29,29.31,159600.0,20.3335,20.3335,20.285,20.2989,159600.0
2012-11-26 11:50:00,29.31,29.33,29.25,29.25,47600.0,20.2989,20.3127,20.2573,20.2573,47600.0
2012-11-26 12:00:00,29.25,29.28,29.23,29.24,47000.0,20.2573,20.2781,20.2435,20.2504,47000.0
2012-11-26 12:10:00,29.25,29.27,29.24,29.27,60000.0,20.2573,20.2712,20.2504,20.2712,60000.0
2012-11-26 12:20:00,29.27,29.29,29.25,29.27,34400.0,20.2712,20.285,20.2573,20.2712,34400.0
2012-11-26 12:30:00,29.27,29.35,29.25,29.34,35600.0,20.2712,20.3266,20.2573,20.3196,35600.0
2012-11-26 12:40:00,29.34,29.36,29.31,29.34,40200.0,20.3196,20.3335,20.2989,20.3196,40200.0
2012-11-26 12:50:00,29.35,29.37,29.32,29.37,72400.0,20.3266,20.3404,20.3058,20.3404,72400.0
2012-11-26 13:00:00,29.37,29.39,29.35,29.36,117400.0,20.3404,20.3543,20.3266,20.3335,117400.0
2012-11-26 13:10:00,29.36,29.39,29.32,29.38,58600.0,20.3335,20.3543,20.3058,20.3473,58600.0
2012-11-26 13:20:00,29.39,29.4,29.35,29.38,29400.0,20.3543,20.3612,20.3266,20.3473,29400.0
2012-11-26 13:30:00,29.38,29.38,29.32,29.36,166000.0,20.3473,20.3473,20.3058,20.3335,166000.0
2012-11-26 13:40:00,29.36,29.38,29.32,29.35,59800.0,20.3335,20.3473,20.3058,20.3266,59800.0
2012-11-26 13:50:00,29.35,29.45,29.35,29.45,72400.0,20.3266,20.3958,20.3266,20.3958,72400.0
2012-11-26 14:00:00,29.45,29.49,29.42,29.49,86200.0,20.3958,20.4235,20.375,20.4235,86200.0
2012-11-26 14:10:00,29.49,29.5,29.45,29.46,109800.0,20.4235,20.4305,20.3958,20.4027,109800.0
2012-11-26 14:20:00,29.47,29.47,29.41,29.43,71600.0,20.4097,20.4097,20.3681,20.382,71600.0
2012-11-26 14:30:00,29.43,29.45,29.43,29.45,46600.0,20.382,20.3958,20.382,20.3958,46600.0
2012-11-26 14:40:00,29.45,29.52,29.44,29.5,138400.0,20.3958,20.4443,20.3889,20.4305,138400.0
2012-11-26 14:50:00,29.5,29.53,29.48,29.49,92200.0,20.4305,20.4512,20.4166,20.4235,92200.0
2012-11-26 15:00:00,29.49,29.51,29.46,29.5,102600.0,20.4235,20.4374,20.4027,20.4305,102600.0
2012-11-26 15:10:00,29.5,29.51,29.47,29.5,135200.0,20.4305,20.4374,20.4097,20.4305,135200.0
2012-11-26 15:20:00,29.5,29.52,29.49,29.5,95000.0,20.4305,20.4443,20.4235,20.4305,95000.0
2012-11-26 15:30:00,29.5,29.52,29.46,29.49,149200.0,20.4305,20.4443,20.4027,20.4235,149200.0
2012-11-26 15:40:00,29.49,29.52,29.47,29.49,227400.0,20.4235,20.4443,20.4097,20.4235,227400.0
2012-11-26 15:50:00,29.5,29.55,29.48,29.54,360600.0,20.4305,20.4651,20.4166,20.4582,360600.0
2012-11-27 09:30:00,29.68,29.68,29.48,29.5,256600.0,20.5551,20.5551,20.4166,20.4305,256600.0
2012-11-27 09:40:00,29.5,29.57,29.4,29.55,150200.0,20.4305,20.4789,20.3612,20.4651,150200.0
2012-11-27 09:50:00,29.56,29.56,29.51,29.51,109200.0,20.472,20.472,20.4374,20.4374,109200.0
2012-11-27 10:00:00,29.53,29.56,29.42,29.55,186200.0,20.4512,20.472,20.375,20.4651,186200.0
2012-11-27 10:10:00,29.55,29.56,29.45,29.5,234400.0,20.4651,20.472,20.3958,20.4305,234400.0
2012-11-27 10:20:00,29.49,29.56,29.47,29.52,157200.0,20.4235,20.472,20.4097,20.4443,157200.0
2012-11-27 10:30:00,29.51,29.52,29.47,29.49,210600.0,20.4374,20.4443,20.4097,20.4235,210600.0
2012-11-27 10:40:00,29.49,29.5,29.45,29.5,149400.0,20.4235,20.4305,20.3958,20.4305,149400.0
2012-11-27 10:50:00,29.5,29.55,29.48,29.48,123600.0,20.4305,20.4651,20.4166,20.4166,123600.0
2012-11-27 11:00:00,29.49,29.5,29.47,29.48,78600.0,20.4235,20.4305,20.4097,20.4166,78600.0
2012-11-27 11:10:00,29.48,29.5,29.46,29.48,150000.0,20.4166,20.4305,20.4027,20.4166,150000.0
2012-11-27 11:20:00,29.48,29.51,29.46,29.5,51200.0,20.4166,20.4374,20.4027,20.4305,51200.0
2012-11-27 11:30:00,29.5,29.56,29.47,29.56,78400.0,20.4305,20.472,20.4097,20.472,78400.0
2012-11-27 11:40:00,29.55,29.56,29.49,29.49,88400.0,20.4651,20.472,20.4235,20.4235,88400.0
2012-11-27 11:50:00,29.49,29.55,29.49,29.5,68400.0,20.4235,20.4651,20.4235,20.4305,68400.0
2012-11-27 12:00:00,29.5,29.54,29.49,29.5,160200.0,20.4305,20.4582,20.4235,20.4305,160200.0
2012-11-27 12:10:00,29.5,29.53,29.47,29.48,138800.0,20.4305,20.4512,20.4097,20.4166,138800.0
2012-11-27 12:20:00,29.48,29.5,29.47,29.5,71800.0,20.4166,20.4305,20.4097,20.4305,71800.0
2012-11-27 12:30:00,29.49,29.49,29.47,29.48,60000.0,20.4235,20.4235,20.4097,20.4166,60000.0
2012-11-27 12:40:00,29.49,29.54,29.48,29.5,148800.0,20.4235,20.4582,20.4166,20.4305,148800.0
2012-11-27 12:50:00,29.5,29.5,29.47,29.48,33400.0,20.4305,20.4305,20.4097,20.4166,33400.0
2012-11-27 13:00:00,29.48,29.53,29.47,29.5,131800.0,20.4166,20.4512,20.4097,20.4305,131800.0
2012-11-27 13:10:00,29.5,29.53,29.49,29.51,113200.0,20.4305,20.4512,20.4235,20.4374,113200.0
2012-11-27 13:20:00,29.5,29.53,29.48,29.51,83000.0,20.4305,20.4512,20.4166,20.4374,83000.0
2012-11-27 13:30:00,29.51,29.56,29.5,29.53,110800.0,20.4374,20.472,20.4305,20.4512,110800.0
2012-11-27 13:40:00,29.53,29.58,29.52,29.57,95000.0,20.4512,20.4859,20.4443,20.4789,95000.0
2012-11-27 13:50:00,29.57,29.57,29.52,29.56,64400.0,20.4789,20.4789,20.4443,20.472,64400.0
2012-11-27 14:00:00,29.56,29.57,29.5,29.52,107800.0,20.472,20.4789,20.4305,20.4443,107800.0
2012-11-27 14:10:00,29.52,29.58,29.52,29.56,65800.0,20.4443,20.4859,20.4443,20.472,65800.0
2012-11-27 14:20:00,29.56,29.57,29.43,29.45,290800.0,20.472,20.4789,20.382,20.3958,290800.0
2012-11-27 14:30:00,29.45,29.53,29.45,29.52,142600.0,20.3958,20.4512,20.3958,20.4443,142600.0
2012-11-27 14:40:00,29.5,29.57,29.47,29.52,75600.0,20.4305,20.4789,20.4097,20.4443,75600.0
2012-11-27 14:50:00,29.52,29.56,29.5,29.56,80200.0,20.4443,20.472,20.4305,20.472,80200.0
2012-11-27 15:00:00,29.55,29.58,29.5,29.56,62200.0,20.4651,20.4859,20.4305,20.472,62200.0
2012-11-27 15:10:00,29.56,29.57,29.5,29.55,174600.0,20.472,20.4789,20.4305,20.4651,174600.0
2012-11-27 15:20:00,29.55,29.56,29.49,29.51,90600.0,20.4651,20.472,20.4235,20.4374,90600.0
2012-11-27 15:30:00,29.52,29.53,29.43,29.45,109600.0,20.4443,20.4512,20.382,20.3958,109600.0
2012-11-27 15:40:00,29.46,29.47,29.38,29.38,272200.0,20.4027,20.4097,20.3473,20.3473,272200.0
2012-11-27 15:50:00,29.39,29.4,29.25,29.3,649200.0,20.3543,20.3612,20.2573,20.2919,649200.0
2012-11-28 09:30:00,28.98,29.11,28.85,29.04,431800.0,20.0703,20.1604,19.9803,20.1119,431800.0
2012-11-28 09:40:00,29.04,29.23,28.98,29.11,93600.0,20.1119,20.2435,20.0703,20.1604,93600.0
2012-11-28 09:50:00,29.11,29.15,29.05,29.15,111600.0,20.1604,20.1881,20.1188,20.1881,111600.0
2012-11-28 10:00:00,29.14,29.15,29.0,29.07,122800.0,20.1811,20.1881,20.0842,20.1327,122800.0
2012-11-28 10:10:00,29.06,29.24,29.04,29.24,109000.0,20.1257,20.2504,20.1119,20.2504,109000.0
2012-11-28 10:20:00,29.23,29.26,29.16,29.21,202800.0,20.2435,20.2642,20.195,20.2296,202800.0
2012-11-28 10:30:00,29.2,29.35,28.95,29.29,161600.0,20.2227,20.3266,20.0495,20.285,161600.0
2012-11-28 10:40:00,29.31,29.35,29.15,29.23,119400.0,20.2989,20.3266,20.1881,20.2435,119400.0
2012-11-28 10:50:00,29.24,29.29,29.21,29.27,87600.0,20.2504,20.285,20.2296,20.2712,87600.0
2012-11-28 11:00:00,29.27,29.34,29.24,29.31,76800.0,20.2712,20.3196,20.2504,20.2989,76800.0
2012-11-28 11:10:00,29.31,29.42,29.29,29.42,181600.0,20.2989,20.375,20.285,20.375,181600.0
2012-11-28 11:20:00,29.43,29.48,29.41,29.46,144400.0,20.382,20.4166,20.3681,20.4027,144400.0
2012-11-28 11:30:00,29.46,29.49,29.4,29.48,193200.0,20.4027,20.4235,20.3612,20.4166,193200.0
2012-11-28 11:40:00,29.48,29.49,29.44,29.44,110600.0,20.4166,20.4235,20.3889,20.3889,110600.0
2012-11-28 11:50:00,29.45,29.47,29.37,29.43,146800.0,20.3958,20.4097,20.3404,20.382,146800.0
2012-11-28 12:00:00,29.43,29.45,29.32,29.38,123600.0,20.382,20.3958,20.3058,20.3473,123600.0
2012-11-28 12:10:00,29.38,29.65,29.35,29.55,143200.0,20.3473,20.5343,20.3266,20.4651,143200.0
2012-11-28 12:20:00,29.56,29.61,29.53,29.54,102800.0,20.472,20.5066,20.4512,20.4582,102800.0
2012-11-28 12:30:00,29.54,29.61,29.53,29.6,196400.0,20.4582,20.5066,20.4512,20.4997,196400.0
2012-11-28 12:40:00,29.6,29.67,29.55,29.56,265600.0,20.4997,20.5482,20.4651,20.472,265600.0
2012-11-28 12:50:00,29.56,29.72,29.56,29.7,154800.0,20.472,20.5828,20.472,20.569,154800.0
2012-11-28 13:00:00,29.7,29.78,29.58,29.58,149600.0,20.569,20.6244,20.4859,20.4859,149600.0
2012-11-28 13:10:00,29.57,29.61,29.57,29.58,102000.0,20.4789,20.5066,20.4789,20.4859,102000.0
2012-11-28 13:20:00,29.58,29.61,29.56,29.61,93400.0,20.4859,20.5066,20.472,20.5066,93400.0
2012-11-28 13:30:00,29.61,29.65,29.57,29.61,59200.0,20.5066,20.5343,20.4789,20.5066,59200.0
2012-11-28 13:40:00,29.61,29.63,29.57,29.58,36000.0,20.5066,20.5205,20.4789,20.4859,36000.0
2012-11-28 13:50:00,29.58,29.58,29.48,29.51,102200.0,20.4859,20.4859,20.4166,20.4374,102200.0
2012-11-28 14:00:00,29.5,29.55,29.48,29.53,70800.0,20.4305,20.4651,20.4166,20.4512,70800.0
2012-11-28 14:10:00,29.52,29.55,29.5,29.53,85600.0,20.4443,20.4651,20.4305,20.4512,85600.0
2012-11-28 14:20:00,29.53,29.53,29.42,29.42,102200.0,20.4512,20.4512,20.375,20.375,102200.0
2012-11-28 14:30:00,29.42,29.45,29.38,29.42,101000.0,20.375,20.3958,20.3473,20.375,101000.0
2012-11-28 14:40:00,29.41,29.44,29.37,29.41,88200.0,20.3681,20.3889,20.3404,20.3681,88200.0
2012-11-28 14:50:00,29.41,29.43,29.38,29.43,120400.0,20.3681,20.382,20.3473,20.382,120400.0
2012-11-28 15:00:00,29.43,29.52,29.43,29.45,194000.0,20.382,20.4443,20.382,20.3958,194000.0
2012-11-28 15:10:00,29.45,29.49,29.4,29.44,103400.0,20.3958,20.4235,20.3612,20.3889,103400.0
2012-11-28 15:20:00,29.44,29.52,29.43,29.48,108400.0,20.3889,20.4443,20.382,20.4166,108400.0
2012-11-28 15:30:00,29.48,29.59,29.47,29.55,126800.0,20.4166,20.4928,20.4097,20.4651,126800.0
2012-11-28 15:40:00,29.55,29.59,29.51,29.56,151400.0,20.4651,20.4928,20.4374,20.472,151400.0
2012-11-28 15:50:00,29.56,29.65,29.56,29.63,281600.0,20.472,20.5343,20.472,20.5205,281600.0
2012-11-29 09:30:00,29.72,29.86,29.71,29.78,132200.0,20.5828,20.6798,20.5759,20.6244,132200.0
2012-11-29 09:40:00,29.79,29.92,29.79,29.92,115000.0,20.6313,20.7213,20.6313,20.7213,115000.0
2012-11-29 09:50:00,29.92,29.94,29.86,29.87,98800.0,20.7213,20.7352,20.6798,20.6867,98800.0
2012-11-29 10:00:00,29.87,29.96,29.74,29.74,170800.0,20.6867,20.749,20.5967,20.5967,170800.0
2012-11-29 10:10:00,29.73,29.85,29.69,29.81,130600.0,20.5897,20.6728,20.562,20.6451,130600.0
2012-11-29 10:20:00,29.82,29.87,29.77,29.78,100000.0,20.6521,20.6867,20.6174,20.6244,100000.0
2012-11-29 10:30:00,29.78,29.8,29.73,29.79,94200.0,20.6244,20.6382,20.5897,20.6313,94200.0
2012-11-29 10:40:00,29.79,29.81,29.75,29.75,71800.0,20.6313,20.6451,20.6036,20.6036,71800.0
2012-11-29 10:50:00,29.76,29.8,29.75,29.77,116600.0,20.6105,20.6382,20.6036,20.6174,116600.0
2012-11-29 11:00:00,29.77,29.86,29.75,29.83,167800.0,20.6174,20.6798,20.6036,20.659,167800.0
2012-11-29 11:10:00,29.84,29.86,29.83,29.84,100400.0,20.6659,20.6798,20.659,20.6659,100400.0
2012-11-29 11:20:00,29.84,29.86,29.82,29.85,189600.0,20.6659,20.6798,20.6521,20.6728,189600.0
2012-11-29 11:30:00,29.86,29.87,29.78,29.81,161800.0,20.6798,20.6867,20.6244,20.6451,161800.0
2012-11-29 11:40:00,29.81,29.83,29.56,29.7,404800.0,20.6451,20.659,20.472,20.569,404800.0
2012-11-29 11:50:00,29.71,29.79,29.65,29.72,236400.0,20.5759,20.6313,20.5343,20.5828,236400.0
2012-11-29 12:00:00,29.72,29.75,29.65,29.71,97800.0,20.5828,20.6036,20.5343,20.5759,97800.0
2012-11-29 12:10:00,29.71,29.78,29.69,29.7,248800.0,20.5759,20.6244,20.562,20.569,248800.0
2012-11-29 12:20:00,29.7,29.73,29.66,29.72,311200.0,20.569,20.5897,20.5413,20.5828,311200.0
2012-11-29 12:30:00,29.72,29.76,29.7,29.72,93800.0,20.5828,20.6105,20.569,20.5828,93800.0
2012-11-29 12:40:00,29.71,29.74,29.69,29.73,41000.0,20.5759,20.5967,20.562,20.5897,41000.0
2012-11-29 12:50:00,29.73,29.75,29.68,29.72,51000.0,20.5897,20.6036,20.5551,20.5828,51000.0
2012-11-29 13:00:00,29.72,29.74,29.7,29.71,51000.0,20.5828,20.5967,20.569,20.5759,51000.0
2012-11-29 13:10:00,29.71,29.73,29.71,29.72,66000.0,20.5759,20.5897,20.5759,20.5828,66000.0
2012-11-29 13:20:00,29.72,29.75,29.7,29.75,56400.0,20.5828,20.6036,20.569,20.6036,56400.0
2012-11-29 13:30:00,29.74,29.78,29.73,29.75,50200.0,20.5967,20.6244,20.5897,20.6036,50200.0
2012-11-29 13:40:00,29.75,29.76,29.72,29.73,61600.0,20.6036,20.6105,20.5828,20.5897,61600.0
2012-11-29 13:50:00,29.73,29.74,29.68,29.68,75400.0,20.5897,20.5967,20.5551,20.5551,75400.0
2012-11-29 14:00:00,29.68,29.72,29.65,29.7,94200.0,20.5551,20.5828,20.5343,20.569,94200.0
2012-11-29 14:10:00,29.7,29.74,29.69,29.72,63200.0,20.569,20.5967,20.562,20.5828,63200.0
2012-11-29 14:20:00,29.72,29.73,29.7,29.72,38200.0,20.5828,20.5897,20.569,20.5828,38200.0
2012-11-29 14:30:00,29.72,29.75,29.7,29.73,53400.0,20.5828,20.6036,20.569,20.5897,53400.0
2012-11-29 14:40:00,29.72,29.73,29.69,29.7,136400.0,20.5828,20.5897,20.562,20.569,136400.0
2012-11-29 14:50:00,29.69,29.71,29.64,29.7,146000.0,20.562,20.5759,20.5274,20.569,146000.0
2012-11-29 15:00:00,29.68,29.73,29.63,29.73,102800.0,20.5551,20.5897,20.5205,20.5897,102800.0
2012-11-29 15:10:00,29.72,29.74,29.7,29.72,183200.0,20.5828,20.5967,20.569,20.5828,183200.0
2012-11-29 15:20:00,29.72,29.73,29.63,29.68,72400.0,20.5828,20.5897,20.5205,20.5551,72400.0
2012-11-29 15:30:00,29.67,29.7,29.6,29.65,98600.0,20.5482,20.569,20.4997,20.5343,98600.0
2012-11-29 15:40:00,29.65,29.75,29.64,29.7,199800.0,20.5343,20.6036,20.5274,20.569,199800.0
2012-11-29 15:50:00,29.71,29.75,29.68,29.73,332800.0,20.5759,20.6036,20.5551,20.5897,332800.0
2012-11-30 09:30:00,29.61,29.8,29.6,29.74,207400.0,20.5066,20.6382,20.4997,20.5967,207400.0
2012-11-30 09:40:00,29.74,29.74,29.65,29.68,146200.0,20.5967,20.5967,20.5343,20.5551,146200.0
2012-11-30 09:50:00,29.68,29.71,29.64,29.64,131600.0,20.5551,20.5759,20.5274,20.5274,131600.0
2012-11-30 10:00:00,29.65,29.74,29.65,29.69,59600.0,20.5343,20.5967,20.5343,20.562,59600.0
2012-11-30 10:10:00,29.68,29.71,29.67,29.68,60400.0,20.5551,20.5759,20.5482,20.5551,60400.0
2012-11-30 10:20:00,29.68,29.73,29.66,29.69,105400.0,20.5551,20.5897,20.5413,20.562,105400.0
2012-11-30 10:30:00,29.7,29.74,29.68,29.71,126200.0,20.569,20.5967,20.5551,20.5759,126200.0
2012-11-30 10:40:00,29.72,29.74,29.64,29.65,84600.0,20.5828,20.5967,20.5274,20.5343,84600.0
2012-11-30 10:50:00,29.64,29.68,29.61,29.68,73800.0,20.5274,20.5551,20.5066,20.5551,73800.0
2012-11-30 11:00:00,29.68,29.7,29.62,29.62,32600.0,20.5551,20.569,20.5136,20.5136,32600.0
2012-11-30 11:10:00,29.62,29.7,29.61,29.69,69400.0,20.5136,20.569,20.5066,20.562,69400.0
2012-11-30 11:20:00,29.68,29.68,29.64,29.65,54800.0,20.5551,20.5551,20.5274,20.5343,54800.0
2012-11-30 11:30:00,29.65,29.65,29.57,29.58,53400.0,20.5343,20.5343,20.4789,20.4859,53400.0
2012-11-30 11:40:00,29.57,29.63,29.57,29.61,50600.0,20.4789,20.5205,20.4789,20.5066,50600.0
2012-11-30 11:50:00,29.6,29.61,29.54,29.56,69200.0,20.4997,20.5066,20.4582,20.472,69200.0
2012-11-30 12:00:00,29.56,29.6,29.5,29.54,73000.0,20.472,20.4997,20.4305,20.4582,73000.0
2012-11-30 12:10:00,29.53,29.53,29.48,29.48,65200.0,20.4512,20.4512,20.4166,20.4166,65200.0
2012-11-30 12:20:00,29.47,29.57,29.43,29.56,235200.0,20.4097,20.4789,20.382,20.472,235200.0
2012-11-30 12:30:00,29.55,29.77,29.53,29.75,275000.0,20.4651,20.6174,20.4512,20.6036,275000.0
2012-11-30 12:40:00,29.75,29.76,29.66,29.7,80800.0,20.6036,20.6105,20.5413,20.569,80800.0
2012-11-30 12:50:00,29.7,29.75,29.63,29.75,66800.0,20.569,20.6036,20.5205,20.6036,66800.0
2012-11-30 13:00:00,29.75,29.8,29.73,29.76,66400.0,20.6036,20.6382,20.5897,20.6105,66400.0
2012-11-30 13:10:00,29.76,29.77,29.73,29.74,38200.0,20.6105,20.6174,20.5897,20.5967,38200.0
2012-11-30 13:20:00,29.75,29.81,29.75,29.78,60400.0,20.6036,20.6451,20.6036,20.6244,60400.0
2012-11-30 13:30:00,29.78,29.83,29.77,29.83,44400.0,20.6244,20.659,20.6174,20.659,44400.0
2012-11-30 13:40:00,29.82,29.88,29.79,29.87,47600.0,20.6521,20.6936,20.6313,20.6867,47600.0
2012-11-30 13:50:00,29.88,29.88,29.83,29.84,43800.0,20.6936,20.6936,20.659,20.6659,43800.0
2012-11-30 14:00:00,29.84,29.85,29.79,29.81,76600.0,20.6659,20.6728,20.6313,20.6451,76600.0
2012-11-30 14:10:00,29.8,29.81,29.75,29.76,36400.0,20.6382,20.6451,20.6036,20.6105,36400.0
2012-11-30 14:20:00,29.76,29.85,29.76,29.82,55000.0,20.6105,20.6728,20.6105,20.6521,55000.0
2012-11-30 14:30:00,29.82,29.82,29.74,29.75,62800.0,20.6521,20.6521,20.5967,20.6036,62800.0
2012-11-30 14:40:00,29.75,29.75,29.7,29.73,68800.0,20.6036,20.6036,20.569,20.5897,68800.0
2012-11-30 14:50:00,29.73,29.74,29.71,29.73,68600.0,20.5897,20.5967,20.5759,20.5897,68600.0
2012-11-30 15:00:00,29.72,29.73,29.67,29.7,82000.0,20.5828,20.5897,20.5482,20.569,82000.0
2012-11-30 15:10:00,29.71,29.81,29.7,29.75,89600.0,20.5759,20.6451,20.569,20.6036,89600.0
2012-11-30 15:20:00,29.75,29.8,29.7,29.71,115000.0,20.6036,20.6382,20.569,20.5759,115000.0
2012-11-30 15:30:00,29.71,29.75,29.71,29.75,148200.0,20.5759,20.6036,20.5759,20.6036,148200.0
2012-11-30 15:40:00,29.75,29.79,29.69,29.76,233000.0,20.6036,20.6313,20.562,20.6105,233000.0
2012-11-30 15:50:00,29.75,29.83,29.75,29.78,533400.0,20.6036,20.659,20.6036,20.6244,533400.0
2012-12-03 09:30:00,29.9,29.95,29.75,29.77,189800.0,20.7075,20.7421,20.6036,20.6174,189800.0
2012-12-03 09:40:00,29.78,29.8,29.63,29.72,152800.0,20.6244,20.6382,20.5205,20.5828,152800.0
2012-12-03 09:50:00,29.72,29.8,29.6,29.72,203600.0,20.5828,20.6382,20.4997,20.5828,203600.0
2012-12-03 10:00:00,29.71,29.73,29.55,29.65,137200.0,20.5759,20.5897,20.4651,20.5343,137200.0
2012-12-03 10:10:00,29.64,29.68,29.59,29.61,108400.0,20.5274,20.5551,20.4928,20.5066,108400.0
2012-12-03 10:20:00,29.6,29.7,29.6,29.64,220800.0,20.4997,20.569,20.4997,20.5274,220800.0
2012-12-03 10:30:00,29.63,29.72,29.6,29.72,98600.0,20.5205,20.5828,20.4997,20.5828,98600.0
2012-12-03 10:40:00,29.71,29.78,29.67,29.7,211800.0,20.5759,20.6244,20.5482,20.569,211800.0
2012-12-03 10:50:00,29.71,29.71,29.59,29.66,137800.0,20.5759,20.5759,20.4928,20.5413,137800.0
2012-12-03 11:00:00,29.66,29.69,29.57,29.57,212800.0,20.5413,20.562,20.4789,20.4789,212800.0
2012-12-03 11:10:00,29.57,29.65,29.56,29.58,120400.0,20.4789,20.5343,20.472,20.4859,120400.0
2012-12-03 11:20:00,29.58,29.6,29.52,29.55,134200.0,20.4859,20.4997,20.4443,20.4651,134200.0
2012-12-03 11:30:00,29.55,29.61,29.52,29.53,105800.0,20.4651,20.5066,20.4443,20.4512,105800.0
2012-12-03 11:40:00,29.53,29.61,29.5,29.54,106600.0,20.4512,20.5066,20.4305,20.4582,106600.0
2012-12-03 11:50:00,29.53,29.73,29.53,29.73,103600.0,20.4512,20.5897,20.4512,20.5897,103600.0
2012-12-03 12:00:00,29.73,29.81,29.69,29.81,100800.0,20.5897,20.6451,20.562,20.6451,100800.0
2012-12-03 12:10:00,29.81,29.86,29.78,29.85,79800.0,20.6451,20.6798,20.6244,20.6728,79800.0
2012-12-03 12:20:00,29.83,29.88,29.8,29.82,101600.0,20.659,20.6936,20.6382,20.6521,101600.0
2012-12-03 12:30:00,29.82,29.82,29.77,29.79,106800.0,20.6521,20.6521,20.6174,20.6313,106800.0
2012-12-03 12:40:00,29.79,29.83,29.77,29.78,72400.0,20.6313,20.659,20.6174,20.6244,72400.0
2012-12-03 12:50:00,29.78,29.8,29.77,29.77,27000.0,20.6244,20.6382,20.6174,20.6174,27000.0
2012-12-03 13:00:00,29.77,29.77,29.7,29.7,43600.0,20.6174,20.6174,20.569,20.569,43600.0
2012-12-03 13:10:00,29.7,29.7,29.59,29.61,73600.0,20.569,20.569,20.4928,20.5066,73600.0
2012-12-03 13:20:00,29.61,29.61,29.52,29.52,52400.0,20.5066,20.5066,20.4443,20.4443,52400.0
2012-12-03 13:30:00,29.52,29.52,29.47,29.51,53200.0,20.4443,20.4443,20.4097,20.4374,53200.0
2012-12-03 13:40:00,29.5,29.53,29.45,29.53,53000.0,20.4305,20.4512,20.3958,20.4512,53000.0
2012-12-03 13:50:00,29.52,29.59,29.49,29.58,43000.0,20.4443,20.4928,20.4235,20.4859,43000.0
2012-12-03 14:00:00,29.57,29.65,29.56,29.65,38000.0,20.4789,20.5343,20.472,20.5343,38000.0
2012-12-03 14:10:00,29.64,29.67,29.61,29.63,43000.0,20.5274,20.5482,20.5066,20.5205,43000.0
2012-12-03 14:20:00,29.64,29.66,29.56,29.58,64200.0,20.5274,20.5413,20.472,20.4859,64200.0
2012-12-03 14:30:00,29.58,29.59,29.49,29.49,70800.0,20.4859,20.4928,20.4235,20.4235,70800.0
2012-12-03 14:40:00,29.5,29.61,29.49,29.6,78800.0,20.4305,20.5066,20.4235,20.4997,78800.0
2012-12-03 14:50:00,29.61,29.76,29.6,29.75,261600.0,20.5066,20.6105,20.4997,20.6036,261600.0
2012-12-03 15:00:00,29.75,29.86,29.74,29.82,199400.0,20.6036,20.6798,20.5967,20.6521,199400.0
2012-12-03 15:10:00,29.81,29.82,29.67,29.7,225800.0,20.6451,20.6521,20.5482,20.569,225800.0
2012-12-03 15:20:00,29.69,29.74,29.66,29.74,167000.0,20.562,20.5967,20.5413,20.5967,167000.0
2012-12-03 15:30:00,29.74,29.82,29.72,29.77,230000.0,20.5967,20.6521,20.5828,20.6174,230000.0
2012-12-03 15:40:00,29.78,29.81,29.71,29.78,397000.0,20.6244,20.6451,20.5759,20.6244,397000.0
2012-12-03 15:50:00,29.77,29.84,29.75,29.78,533600.0,20.6174,20.6659,20.6036,20.6244,533600.0
2012-12-04 09:30:00,29.68,29.93,29.54,29.9,228800.0,20.5551,20.7283,20.4582,20.7075,228800.0
2012-12-04 09:40:00,29.89,29.94,29.77,29.77,113800.0,20.7005,20.7352,20.6174,20.6174,113800.0
2012-12-04 09:50:00,29.78,29.81,29.72,29.77,71200.0,20.6244,20.6451,20.5828,20.6174,71200.0
2012-12-04 10:00:00,29.76,29.87,29.68,29.82,71600.0,20.6105,20.6867,20.5551,20.6521,71600.0
2012-12-04 10:10:00,29.81,29.95,29.81,29.85,91600.0,20.6451,20.7421,20.6451,20.6728,91600.0
2012-12-04 10:20:00,29.85,29.89,29.73,29.73,98200.0,20.6728,20.7005,20.5897,20.5897,98200.0
2012-12-04 10:30:00,29.74,29.77,29.67,29.72,100200.0,20.5967,20.6174,20.5482,20.5828,100200.0
2012-12-04 10:40:00,29.71,29.73,29.62,29.68,80200.0,20.5759,20.5897,20.5136,20.5551,80200.0
2012-12-04 10:50:00,29.68,29.73,29.58,29.73,62800.0,20.5551,20.5897,20.4859,20.5897,62800.0
2012-12-04 11:00:00,29.73,29.75,29.63,29.63,62600.0,20.5897,20.6036,20.5205,20.5205,62600.0
2012-12-04 11:10:00,29.65,29.71,29.61,29.68,46000.0,20.5343,20.5759,20.5066,20.5551,46000.0
2012-12-04 11:20:00,29.69,29.69,29.59,29.6,47200.0,20.562,20.562,20.4928,20.4997,47200.0
2012-12-04 11:30:00,29.6,29.68,29.58,29.61,76600.0,20.4997,20.5551,20.4859,20.5066,76600.0
2012-12-04 11:40:00,29.61,29.75,29.61,29.72,56800.0,20.5066,20.6036,20.5066,20.5828,56800.0
2012-12-04 11:50:00,29.71,29.72,29.68,29.68,23800.0,20.5759,20.5828,20.5551,20.5551,23800.0
2012-12-04 12:00:00,29.68,29.7,29.64,29.7,99800.0,20.5551,20.569,20.5274,20.569,99800.0
2012-12-04 12:10:00,29.7,29.75,29.7,29.72,45200.0,20.569,20.6036,20.569,20.5828,45200.0
2012-12-04 12:20:00,29.73,29.81,29.71,29.79,78400.0,20.5897,20.6451,20.5759,20.6313,78400.0
2012-12-04 12:30:00,29.78,29.83,29.72,29.75,56200.0,20.6244,20.659,20.5828,20.6036,56200.0
2012-12-04 12:40:00,29.77,29.81,29.74,29.79,70400.0,20.6174,20.6451,20.5967,20.6313,70400.0
2012-12-04 12:50:00,29.79,29.84,29.79,29.83,123400.0,20.6313,20.6659,20.6313,20.659,123400.0
2012-12-04 13:00:00,29.83,29.85,29.78,29.79,85200.0,20.659,20.6728,20.6244,20.6313,85200.0
2012-12-04 13:10:00,29.78,29.8,29.73,29.74,77200.0,20.6244,20.6382,20.5897,20.5967,77200.0
2012-12-04 13:20:00,29.73,29.75,29.68,29.73,84400.0,20.5897,20.6036,20.5551,20.5897,84400.0
2012-12-04 13:30:00,29.74,29.75,29.69,29.72,115400.0,20.5967,20.6036,20.562,20.5828,115400.0
2012-12-04 13:40:00,29.73,29.79,29.73,29.78,44800.0,20.5897,20.6313,20.5897,20.6244,44800.0
2012-12-04 13:50:00,29.79,29.85,29.79,29.8,70000.0,20.6313,20.6728,20.6313,20.6382,70000.0
2012-12-04 14:00:00,29.8,29.83,29.74,29.75,67800.0,20.6382,20.659,20.5967,20.6036,67800.0
2012-12-04 14:10:00,29.75,29.79,29.73,29.74,76400.0,20.6036,20.6313,20.5897,20.5967,76400.0
2012-12-04 14:20:00,29.75,29.75,29.72,29.73,106000.0,20.6036,20.6036,20.5828,20.5897,106000.0
2012-12-04 14:30:00,29.73,29.73,29.68,29.69,112600.0,20.5897,20.5897,20.5551,20.562,112600.0
2012-12-04 14:40:00,29.69,29.73,29.66,29.67,64600.0,20.562,20.5897,20.5413,20.5482,64600.0
2012-12-04 14:50:00,29.68,29.72,29.66,29.7,57600.0,20.5551,20.5828,20.5413,20.569,57600.0
2012-12-04 15:00:00,29.7,29.72,29.66,29.69,116800.0,20.569,20.5828,20.5413,20.562,116800.0
2012-12-04 15:10:00,29.68,29.72,29.67,29.7,77600.0,20.5551,20.5828,20.5482,20.569,77600.0
2012-12-04 15:20:00,29.7,29.7,29.64,29.66,119000.0,20.569,20.569,20.5274,20.5413,119000.0
2012-12-04 15:30:00,29.66,29.68,29.62,29.63,130800.0,20.5413,20.5551,20.5136,20.5205,130800.0
2012-12-04 15:40:00,29.63,29.65,29.58,29.63,204800.0,20.5205,20.5343,20.4859,20.5205,204800.0
2012-12-04 15:50:00,29.63,29.68,29.57,29.59,489800.0,20.5205,20.5551,20.4789,20.4928,489800.0
2012-12-05 09:30:00,29.7,29.93,29.65,29.9,112200.0,20.569,20.7283,20.5343,20.7075,112200.0
2012-12-05 09:40:00,29.85,29.9,29.74,29.82,100000.0,20.6728,20.7075,20.5967,20.6521,100000.0
2012-12-05 09:50:00,29.82,29.85,29.7,29.71,47200.0,20.6521,20.6728,20.569,20.5759,47200.0
2012-12-05 10:00:00,29.72,29.81,29.6,29.74,135200.0,20.5828,20.6451,20.4997,20.5967,135200.0
2012-12-05 10:10:00,29.74,29.75,29.67,29.7,73200.0,20.5967,20.6036,20.5482,20.569,73200.0
2012-12-05 10:20:00,29.69,29.73,29.47,29.47,226200.0,20.562,20.5897,20.4097,20.4097,226200.0
2012-12-05 10:30:00,29.46,29.46,29.2,29.21,398400.0,20.4027,20.4027,20.2227,20.2296,398400.0
2012-12-05 10:40:00,29.2,29.2,28.89,29.0,344400.0,20.2227,20.2227,20.008,20.0842,344400.0
2012-12-05 10:50:00,29.0,29.01,28.75,28.97,336800.0,20.0842,20.0911,19.911,20.0634,336800.0
2012-12-05 11:00:00,28.97,28.98,28.83,28.93,328600.0,20.0634,20.0703,19.9664,20.0357,328600.0
2012-12-05 11:10:00,28.93,29.09,28.92,29.07,152600.0,20.0357,20.1465,20.0288,20.1327,152600.0
2012-12-05 11:20:00,29.07,29.11,28.96,29.1,92600.0,20.1327,20.1604,20.0565,20.1534,92600.0
2012-12-05 11:30:00,29.11,29.22,29.11,29.15,159400.0,20.1604,20.2365,20.1604,20.1881,159400.0
2012-12-05 11:40:00,29.15,29.18,29.08,29.14,125800.0,20.1881,20.2088,20.1396,20.1811,125800.0
2012-12-05 11:50:00,29.14,29.23,29.11,29.17,98400.0,20.1811,20.2435,20.1604,20.2019,98400.0
2012-12-05 12:00:00,29.17,29.36,29.17,29.3,101000.0,20.2019,20.3335,20.2019,20.2919,101000.0
2012-12-05 12:10:00,29.31,29.39,29.31,29.36,122400.0,20.2989,20.3543,20.2989,20.3335,122400.0
2012-12-05 12:20:00,29.36,29.4,29.25,29.25,74200.0,20.3335,20.3612,20.2573,20.2573,74200.0
2012-12-05 12:30:00,29.25,29.33,29.24,29.25,165400.0,20.2573,20.3127,20.2504,20.2573,165400.0
2012-12-05 12:40:00,29.25,29.28,29.18,29.18,71600.0,20.2573,20.2781,20.2088,20.2088,71600.0
2012-12-05 12:50:00,29.18,29.25,29.15,29.25,155800.0,20.2088,20.2573,20.1881,20.2573,155800.0
2012-12-05 13:00:00,29.26,29.26,29.18,29.21,49200.0,20.2642,20.2642,20.2088,20.2296,49200.0
2012-12-05 13:10:00,29.23,29.23,29.11,29.13,69200.0,20.2435,20.2435,20.1604,20.1742,69200.0
2012-12-05 13:20:00,29.12,29.15,29.09,29.13,67000.0,20.1673,20.1881,20.1465,20.1742,67000.0
2012-12-05 13:30:00,29.14,29.23,29.14,29.18,63800.0,20.1811,20.2435,20.1811,20.2088,63800.0
2012-12-05 13:40:00,29.2,29.22,29.16,29.2,76800.0,20.2227,20.2365,20.195,20.2227,76800.0
2012-12-05 13:50:00,29.21,29.23,29.07,29.09,96600.0,20.2296,20.2435,20.1327,20.1465,96600.0
2012-12-05 14:00:00,29.09,29.14,29.07,29.1,123600.0,20.1465,20.1811,20.1327,20.1534,123600.0
2012-12-05 14:10:00,29.09,29.11,29.0,29.03,214000.0,20.1465,20.1604,20.0842,20.1049,214000.0
2012-12-05 14:20:00,29.03,29.03,28.89,28.93,114800.0,20.1049,20.1049,20.008,20.0357,114800.0
2012-12-05 14:30:00,28.93,29.07,28.89,29.03,150800.0,20.0357,20.1327,20.008,20.1049,150800.0
2012-12-05 14:40:00,29.03,29.07,28.95,28.97,143000.0,20.1049,20.1327,20.0495,20.0634,143000.0
2012-12-05 14:50:00,28.97,29.04,28.97,29.03,82000.0,20.0634,20.1119,20.0634,20.1049,82000.0
2012-12-05 15:00:00,29.03,29.04,29.01,29.03,119000.0,20.1049,20.1119,20.0911,20.1049,119000.0
2012-12-05 15:10:00,29.03,29.09,29.0,29.07,139800.0,20.1049,20.1465,20.0842,20.1327,139800.0
2012-12-05 15:20:00,29.06,29.08,29.0,29.07,144200.0,20.1257,20.1396,20.0842,20.1327,144200.0
2012-12-05 15:30:00,29.07,29.13,29.07,29.09,171400.0,20.1327,20.1742,20.1327,20.1465,171400.0
2012-12-05 15:40:00,29.09,29.13,28.96,29.03,263200.0,20.1465,20.1742,20.0565,20.1049,263200.0
2012-12-05 15:50:00,29.02,29.14,29.02,29.06,387600.0,20.098,20.1811,20.098,20.1257,387600.0
2012-12-06 09:30:00,28.97,29.16,28.88,29.11,123000.0,20.0634,20.195,20.0011,20.1604,123000.0
2012-12-06 09:40:00,29.11,29.15,28.95,28.98,165200.0,20.1604,20.1881,20.0495,20.0703,165200.0
2012-12-06 09:50:00,28.99,29.1,28.97,29.08,186000.0,20.0772,20.1534,20.0634,20.1396,186000.0
2012-12-06 10:00:00,29.09,29.21,29.03,29.16,154200.0,20.1465,20.2296,20.1049,20.195,154200.0
2012-12-06 10:10:00,29.15,29.22,29.09,29.16,139400.0,20.1881,20.2365,20.1465,20.195,139400.0
2012-12-06 10:20:00,29.14,29.23,29.12,29.22,80800.0,20.1811,20.2435,20.1673,20.2365,80800.0
2012-12-06 10:30:00,29.21,29.37,29.2,29.35,163000.0,20.2296,20.3404,20.2227,20.3266,163000.0
2012-12-06 10:40:00,29.34,29.41,29.24,29.37,133400.0,20.3196,20.3681,20.2504,20.3404,133400.0
2012-12-06 10:50:00,29.38,29.46,29.32,29.35,85000.0,20.3473,20.4027,20.3058,20.3266,85000.0
2012-12-06 11:00:00,29.35,29.38,29.3,29.35,117200.0,20.3266,20.3473,20.2919,20.3266,117200.0
2012-12-06 11:10:00,29.35,29.39,29.34,29.38,160000.0,20.3266,20.3543,20.3196,20.3473,160000.0
2012-12-06 11:20:00,29.39,29.45,29.36,29.42,197800.0,20.3543,20.3958,20.3335,20.375,197800.0
2012-12-06 11:30:00,29.43,29.45,29.35,29.4,114200.0,20.382,20.3958,20.3266,20.3612,114200.0
2012-12-06 11:40:00,29.4,29.48,29.38,29.46,94600.0,20.3612,20.4166,20.3473,20.4027,94600.0
2012-12-06 11:50:00,29.46,29.46,29.36,29.39,491200.0,20.4027,20.4027,20.3335,20.3543,491200.0
2012-12-06 12:00:00,29.4,29.49,29.39,29.42,318000.0,20.3612,20.4235,20.3543,20.375,318000.0
2012-12-06 12:10:00,29.42,29.47,29.39,29.39,169000.0,20.375,20.4097,20.3543,20.3543,169000.0
2012-12-06 12:20:00,29.38,29.42,29.36,29.39,242800.0,20.3473,20.375,20.3335,20.3543,242800.0
2012-12-06 12:30:00,29.39,29.43,29.38,29.43,144600.0,20.3543,20.382,20.3473,20.382,144600.0
2012-12-06 12:40:00,29.43,29.43,29.39,29.4,108200.0,20.382,20.382,20.3543,20.3612,108200.0
2012-12-06 12:50:00,29.39,29.41,29.38,29.38,62000.0,20.3543,20.3681,20.3473,20.3473,62000.0
2012-12-06 13:00:00,29.38,29.43,29.36,29.41,297000.0,20.3473,20.382,20.3335,20.3681,297000.0
2012-12-06 13:10:00,29.41,29.55,29.41,29.55,117400.0,20.3681,20.4651,20.3681,20.4651,117400.0
2012-12-06 13:20:00,29.55,29.56,29.49,29.5,116400.0,20.4651,20.472,20.4235,20.4305,116400.0
2012-12-06 13:30:00,29.5,29.57,29.5,29.54,64000.0,20.4305,20.4789,20.4305,20.4582,64000.0
2012-12-06 13:40:00,29.54,29.61,29.51,29.61,71000.0,20.4582,20.5066,20.4374,20.5066,71000.0
2012-12-06 13:50:00,29.61,29.64,29.6,29.61,150600.0,20.5066,20.5274,20.4997,20.5066,150600.0
2012-12-06 14:00:00,29.61,29.66,29.6,29.65,125800.0,20.5066,20.5413,20.4997,20.5343,125800.0
2012-12-06 14:10:00,29.65,29.67,29.6,29.6,179600.0,20.5343,20.5482,20.4997,20.4997,179600.0
2012-12-06 14:20:00,29.6,29.68,29.56,29.61,282200.0,20.4997,20.5551,20.472,20.5066,282200.0
2012-12-06 14:30:00,29.61,29.64,29.58,29.59,75800.0,20.5066,20.5274,20.4859,20.4928,75800.0
2012-12-06 14:40:00,29.59,29.64,29.57,29.62,231600.0,20.4928,20.5274,20.4789,20.5136,231600.0
2012-12-06 14:50:00,29.61,29.67,29.57,29.66,122800.0,20.5066,20.5482,20.4789,20.5413,122800.0
2012-12-06 15:00:00,29.66,29.75,29.66,29.75,214800.0,20.5413,20.6036,20.5413,20.6036,214800.0
2012-12-06 15:10:00,29.74,29.83,29.74,29.78,502600.0,20.5967,20.659,20.5967,20.6244,502600.0
2012-12-06 15:20:00,29.78,29.8,29.74,29.74,203600.0,20.6244,20.6382,20.5967,20.5967,203600.0
2012-12-06 15:30:00,29.75,29.75,29.72,29.72,219800.0,20.6036,20.6036,20.5828,20.5828,219800.0
2012-12-06 15:40:00,29.72,29.72,29.65,29.7,501800.0,20.5828,20.5828,20.5343,20.569,501800.0
2012-12-06 15:50:00,29.7,29.72,29.64,29.7,473400.0,20.569,20.5828,20.5274,20.569,473400.0
2012-12-07 09:30:00,29.93,30.31,29.85,30.22,584000.0,20.7283,20.9914,20.6728,20.9291,584000.0
2012-12-07 09:40:00,30.22,30.22,29.87,29.9,530400.0,20.9291,20.9291,20.6867,20.7075,530400.0
2012-12-07 09:50:00,29.89,29.89,29.72,29.82,258400.0,20.7005,20.7005,20.5828,20.6521,258400.0
2012-12-07 10:00:00,29.83,29.97,29.79,29.96,422400.0,20.659,20.756,20.6313,20.749,422400.0
2012-12-07 10:10:00,29.95,29.98,29.88,29.94,211200.0,20.7421,20.7629,20.6936,20.7352,211200.0
2012-12-07 10:20:00,29.93,29.93,29.74,29.83,126200.0,20.7283,20.7283,20.5967,20.659,126200.0
2012-12-07 10:30:00,29.84,29.86,29.72,29.73,206800.0,20.6659,20.6798,20.5828,20.5897,206800.0
2012-12-07 10:40:00,29.73,29.78,29.71,29.73,155800.0,20.5897,20.6244,20.5759,20.5897,155800.0
2012-12-07 10:50:00,29.73,29.78,29.71,29.74,93200.0,20.5897,20.6244,20.5759,20.5967,93200.0
2012-12-07 11:00:00,29.74,29.83,29.68,29.73,225800.0,20.5967,20.659,20.5551,20.5897,225800.0
2012-12-07 11:10:00,29.73,29.92,29.72,29.92,196600.0,20.5897,20.7213,20.5828,20.7213,196600.0
2012-12-07 11:20:00,29.92,29.96,29.88,29.93,126200.0,20.7213,20.749,20.6936,20.7283,126200.0
2012-12-07 11:30:00,29.93,29.96,29.83,29.93,138400.0,20.7283,20.749,20.659,20.7283,138400.0
2012-12-07 11:40:00,29.93,30.04,29.93,30.03,291800.0,20.7283,20.8044,20.7283,20.7975,291800.0
2012-12-07 11:50:00,30.04,30.04,29.92,29.93,95200.0,20.8044,20.8044,20.7213,20.7283,95200.0
2012-12-07 12:00:00,29.92,29.92,29.83,29.86,98200.0,20.7213,20.7213,20.659,20.6798,98200.0
2012-12-07 12:10:00,29.85,29.89,29.84,29.86,54200.0,20.6728,20.7005,20.6659,20.6798,54200.0
2012-12-07 12:20:00,29.87,29.89,29.85,29.88,67000.0,20.6867,20.7005,20.6728,20.6936,67000.0
2012-12-07 12:30:00,29.86,29.9,29.85,29.88,144800.0,20.6798,20.7075,20.6728,20.6936,144800.0
2012-12-07 12:40:00,29.88,29.95,29.87,29.93,86200.0,20.6936,20.7421,20.6867,20.7283,86200.0
2012-12-07 12:50:00,29.92,29.93,29.87,29.89,119200.0,20.7213,20.7283,20.6867,20.7005,119200.0
2012-12-07 13:00:00,29.89,29.93,29.88,29.93,236800.0,20.7005,20.7283,20.6936,20.7283,236800.0
2012-12-07 13:10:00,29.92,29.93,29.88,29.9,100800.0,20.7213,20.7283,20.6936,20.7075,100800.0
2012-12-07 13:20:00,29.9,29.99,29.9,29.98,143600.0,20.7075,20.7698,20.7075,20.7629,143600.0
2012-12-07 13:30:00,29.98,29.99,29.95,29.98,71800.0,20.7629,20.7698,20.7421,20.7629,71800.0
2012-12-07 13:40:00,29.98,30.0,29.96,29.98,76600.0,20.7629,20.7767,20.749,20.7629,76600.0
2012-12-07 13:50:00,29.98,30.1,29.97,30.06,215200.0,20.7629,20.846,20.756,20.8183,215200.0
2012-12-07 14:00:00,30.06,30.11,30.01,30.09,154200.0,20.8183,20.8529,20.7837,20.8391,154200.0
2012-12-07 14:10:00,30.1,30.18,30.1,30.13,138600.0,20.846,20.9014,20.846,20.8668,138600.0
2012-12-07 14:20:00,30.14,30.25,30.12,30.21,344000.0,20.8737,20.9499,20.8598,20.9222,344000.0
2012-12-07 14:30:00,30.21,30.25,30.17,30.19,167600.0,20.9222,20.9499,20.8945,20.9083,167600.0
2012-12-07 14:40:00,30.19,30.2,30.15,30.17,273600.0,20.9083,20.9152,20.8806,20.8945,273600.0
2012-12-07 14:50:00,30.17,30.24,30.15,30.2,142800.0,20.8945,20.9429,20.8806,20.9152,142800.0
2012-12-07 15:00:00,30.2,30.27,30.19,30.22,241600.0,20.9152,20.9637,20.9083,20.9291,241600.0
2012-12-07 15:10:00,30.22,30.3,30.18,30.28,219800.0,20.9291,20.9845,20.9014,20.9706,219800.0
2012-12-07 15:20:00,30.27,30.37,30.23,30.31,443200.0,20.9637,21.033,20.936,20.9914,443200.0
2012-12-07 15:30:00,30.32,30.35,30.27,30.28,257200.0,20.9983,21.0191,20.9637,20.9706,257200.0
2012-12-07 15:40:00,30.27,30.32,30.27,30.3,163200.0,20.9637,20.9983,20.9637,20.9845,163200.0
2012-12-07 15:50:00,30.3,30.36,30.29,30.35,462000.0,20.9845,21.0261,20.9776,21.0191,462000.0
2012-12-10 09:30:00,30.25,30.54,30.24,30.51,304600.0,20.9499,21.1507,20.9429,21.1299,304600.0
2012-12-10 09:40:00,30.52,30.7,30.49,30.68,217800.0,21.1369,21.2615,21.1161,21.2477,217800.0
2012-12-10 09:50:00,30.68,30.8,30.68,30.8,336800.0,21.2477,21.3308,21.2477,21.3308,336800.0
2012-12-10 10:00:00,30.79,30.93,30.79,30.91,297000.0,21.3239,21.4208,21.3239,21.407,297000.0
2012-12-10 10:10:00,30.92,31.0,30.78,30.79,236600.0,21.4139,21.4693,21.3169,21.3239,236600.0
2012-12-10 10:20:00,30.79,30.86,30.68,30.84,245000.0,21.3239,21.3723,21.2477,21.3585,245000.0
2012-12-10 10:30:00,30.84,30.96,30.84,30.93,164800.0,21.3585,21.4416,21.3585,21.4208,164800.0
2012-12-10 10:40:00,30.93,31.11,30.93,31.04,385400.0,21.4208,21.5455,21.4208,21.497,385400.0
2012-12-10 10:50:00,31.04,31.17,30.97,31.11,457200.0,21.497,21.587,21.4485,21.5455,457200.0
2012-12-10 11:00:00,31.1,31.25,31.05,31.11,609000.0,21.5385,21.6424,21.5039,21.5455,609000.0
2012-12-10 11:10:00,31.1,31.11,31.0,31.06,296000.0,21.5385,21.5455,21.4693,21.5108,296000.0
2012-12-10 11:20:00,31.05,31.13,31.02,31.05,245600.0,21.5039,21.5593,21.4831,21.5039,245600.0
2012-12-10 11:30:00,31.05,31.14,31.04,31.11,376400.0,21.5039,21.5662,21.497,21.5455,376400.0
2012-12-10 11:40:00,31.11,31.22,31.1,31.21,205400.0,21.5455,21.6217,21.5385,21.6147,205400.0
2012-12-10 11:50:00,31.2,31.21,31.09,31.11,148400.0,21.6078,21.6147,21.5316,21.5455,148400.0
2012-12-10 12:00:00,31.11,31.15,31.11,31.14,235600.0,21.5455,21.5732,21.5455,21.5662,235600.0
2012-12-10 12:10:00,31.14,31.15,31.08,31.09,243600.0,21.5662,21.5732,21.5247,21.5316,243600.0
2012-12-10 12:20:00,31.09,31.11,31.01,31.03,234400.0,21.5316,21.5455,21.4762,21.4901,234400.0
2012-12-10 12:30:00,31.04,31.04,31.02,31.03,79800.0,21.497,21.497,21.4831,21.4901,79800.0
2012-12-10 12:40:00,31.03,31.03,30.97,30.97,160400.0,21.4901,21.4901,21.4485,21.4485,160400.0
2012-12-10 12:50:00,30.97,30.99,30.96,30.97,119000.0,21.4485,21.4624,21.4416,21.4485,119000.0
2012-12-10 13:00:00,30.97,30.97,30.84,30.84,295600.0,21.4485,21.4485,21.3585,21.3585,295600.0
2012-12-10 13:10:00,30.84,30.88,30.83,30.86,100800.0,21.3585,21.3862,21.3516,21.3723,100800.0
2012-12-10 13:20:00,30.86,30.92,30.86,30.9,55200.0,21.3723,21.4139,21.3723,21.4,55200.0
2012-12-10 13:30:00,30.89,30.93,30.88,30.92,117000.0,21.3931,21.4208,21.3862,21.4139,117000.0
2012-12-10 13:40:00,30.92,30.95,30.9,30.9,78400.0,21.4139,21.4347,21.4,21.4,78400.0
2012-12-10 13:50:00,30.9,30.92,30.86,30.88,56600.0,21.4,21.4139,21.3723,21.3862,56600.0
2012-12-10 14:00:00,30.88,30.93,30.88,30.93,50400.0,21.3862,21.4208,21.3862,21.4208,50400.0
2012-12-10 14:10:00,30.93,30.94,30.91,30.91,50000.0,21.4208,21.4277,21.407,21.407,50000.0
2012-12-10 14:20:00,30.91,30.93,30.88,30.88,63800.0,21.407,21.4208,21.3862,21.3862,63800.0
2012-12-10 14:30:00,30.89,30.94,30.88,30.92,60800.0,21.3931,21.4277,21.3862,21.4139,60800.0
2012-12-10 14:40:00,30.92,31.0,30.92,30.99,71600.0,21.4139,21.4693,21.4139,21.4624,71600.0
2012-12-10 14:50:00,30.99,31.02,30.98,31.0,71400.0,21.4624,21.4831,21.4554,21.4693,71400.0
2012-12-10 15:00:00,31.0,31.0,30.93,30.94,74400.0,21.4693,21.4693,21.4208,21.4277,74400.0
2012-12-10 15:10:00,30.94,31.0,30.92,30.98,101000.0,21.4277,21.4693,21.4139,21.4554,101000.0
2012-12-10 15:20:00,30.98,31.0,30.97,30.98,93600.0,21.4554,21.4693,21.4485,21.4554,93600.0
2012-12-10 15:30:00,30.98,31.03,30.98,30.99,157800.0,21.4554,21.4901,21.4554,21.4624,157800.0
2012-12-10 15:40:00,30.99,31.03,30.97,31.0,296200.0,21.4624,21.4901,21.4485,21.4693,296200.0
2012-12-10 15:50:00,31.0,31.03,30.99,31.01,275800.0,21.4693,21.4901,21.4624,21.4762,275800.0
2012-12-11 09:30:00,31.06,31.23,31.03,31.18,228400.0,21.5108,21.6286,21.4901,21.5939,228400.0
2012-12-11 09:40:00,31.15,31.24,31.14,31.2,118400.0,21.5732,21.6355,21.5662,21.6078,118400.0
2012-12-11 09:50:00,31.2,31.3,31.2,31.3,166400.0,21.6078,21.6771,21.6078,21.6771,166400.0
2012-12-11 10:00:00,31.3,31.38,31.23,31.32,282600.0,21.6771,21.7325,21.6286,21.6909,282600.0
2012-12-11 10:10:00,31.32,31.36,31.23,31.27,211000.0,21.6909,21.7186,21.6286,21.6563,211000.0
2012-12-11 10:20:00,31.27,31.29,31.22,31.25,158000.0,21.6563,21.6701,21.6217,21.6424,158000.0
2012-12-11 10:30:00,31.23,31.25,31.18,31.19,229200.0,21.6286,21.6424,21.5939,21.6009,229200.0
2012-12-11 10:40:00,31.2,31.21,31.08,31.11,214800.0,21.6078,21.6147,21.5247,21.5455,214800.0
2012-12-11 10:50:00,31.11,31.16,30.92,30.97,208200.0,21.5455,21.5801,21.4139,21.4485,208200.0
2012-12-11 11:00:00,30.97,31.0,30.94,30.99,239000.0,21.4485,21.4693,21.4277,21.4624,239000.0
2012-12-11 11:10:00,31.0,31.0,30.96,30.97,99800.0,21.4693,21.4693,21.4416,21.4485,99800.0
2012-12-11 11:20:00,30.99,31.05,30.88,30.89,299600.0,21.4624,21.5039,21.3862,21.3931,299600.0
2012-12-11 11:30:00,30.9,30.9,30.81,30.86,180800.0,21.4,21.4,21.3377,21.3723,180800.0
2012-12-11 11:40:00,30.87,30.94,30.85,30.93,181400.0,21.3793,21.4277,21.3654,21.4208,181400.0
2012-12-11 11:50:00,30.94,30.96,30.9,30.93,117200.0,21.4277,21.4416,21.4,21.4208,117200.0
2012-12-11 12:00:00,30.93,30.96,30.88,30.91,167800.0,21.4208,21.4416,21.3862,21.407,167800.0
2012-12-11 12:10:00,30.91,30.98,30.91,30.96,76400.0,21.407,21.4554,21.407,21.4416,76400.0
2012-12-11 12:20:00,30.95,31.06,30.93,31.04,153400.0,21.4347,21.5108,21.4208,21.497,153400.0
2012-12-11 12:30:00,31.04,31.06,31.0,31.03,125400.0,21.497,21.5108,21.4693,21.4901,125400.0
2012-12-11 12:40:00,31.04,31.09,30.99,31.07,194600.0,21.497,21.5316,21.4624,21.5178,194600.0
2012-12-11 12:50:00,31.07,31.17,31.05,31.09,172000.0,21.5178,21.587,21.5039,21.5316,172000.0
2012-12-11 13:00:00,31.09,31.12,31.04,31.07,204000.0,21.5316,21.5524,21.497,21.5178,204000.0
2012-12-11 13:10:00,31.06,31.12,31.06,31.12,83800.0,21.5108,21.5524,21.5108,21.5524,83800.0
2012-12-11 13:20:00,31.12,31.15,31.11,31.14,120000.0,21.5524,21.5732,21.5455,21.5662,120000.0
2012-12-11 13:30:00,31.15,31.15,31.08,31.09,81200.0,21.5732,21.5732,21.5247,21.5316,81200.0
2012-12-11 13:40:00,31.1,31.11,31.08,31.11,80400.0,21.5385,21.5455,21.5247,21.5455,80400.0
2012-12-11 13:50:00,31.11,31.11,31.03,31.05,170400.0,21.5455,21.5455,21.4901,21.5039,170400.0
2012-12-11 14:00:00,31.05,31.06,30.97,30.99,174200.0,21.5039,21.5108,21.4485,21.4624,174200.0
2012-12-11 14:10:00,30.99,30.99,30.92,30.92,112400.0,21.4624,21.4624,21.4139,21.4139,112400.0
2012-12-11 14:20:00,30.91,30.93,30.86,30.88,185400.0,21.407,21.4208,21.3723,21.3862,185400.0
2012-12-11 14:30:00,30.88,30.9,30.79,30.81,151800.0,21.3862,21.4,21.3239,21.3377,151800.0
2012-12-11 14:40:00,30.79,30.83,30.77,30.79,206400.0,21.3239,21.3516,21.31,21.3239,206400.0
2012-12-11 14:50:00,30.78,30.79,30.69,30.71,232600.0,21.3169,21.3239,21.2546,21.2684,232600.0
2012-12-11 15:00:00,30.72,30.72,30.61,30.67,181400.0,21.2754,21.2754,21.1992,21.2407,181400.0
2012-12-11 15:10:00,30.67,30.7,30.6,30.61,237800.0,21.2407,21.2615,21.1923,21.1992,237800.0
2012-12-11 15:20:00,30.61,30.67,30.59,30.63,210400.0,21.1992,21.2407,21.1853,21.213,210400.0
2012-12-11 15:30:00,30.62,30.7,30.6,30.65,381800.0,21.2061,21.2615,21.1923,21.2269,381800.0
2012-12-11 15:40:00,30.64,30.73,30.61,30.69,516000.0,21.22,21.2823,21.1992,21.2546,516000.0
2012-12-11 15:50:00,30.7,30.73,30.63,30.72,482800.0,21.2615,21.2823,21.213,21.2754,482800.0
2012-12-12 09:30:00,30.95,31.11,30.9,30.9,225200.0,21.4347,21.5455,21.4,21.4,225200.0
2012-12-12 09:40:00,30.89,30.9,30.76,30.83,90600.0,21.3931,21.4,21.3031,21.3516,90600.0
2012-12-12 09:50:00,30.83,30.84,30.74,30.75,121400.0,21.3516,21.3585,21.2892,21.2961,121400.0
2012-12-12 10:00:00,30.75,30.77,30.68,30.7,293000.0,21.2961,21.31,21.2477,21.2615,293000.0
2012-12-12 10:10:00,30.69,30.72,30.54,30.59,463200.0,21.2546,21.2754,21.1507,21.1853,463200.0
2012-12-12 10:20:00,30.59,30.68,30.55,30.68,153000.0,21.1853,21.2477,21.1576,21.2477,153000.0
2012-12-12 10:30:00,30.68,30.75,30.59,30.6,196600.0,21.2477,21.2961,21.1853,21.1923,196600.0
2012-12-12 10:40:00,30.6,30.64,30.52,30.58,265600.0,21.1923,21.22,21.1369,21.1784,265600.0
2012-12-12 10:50:00,30.57,30.72,30.55,30.72,139600.0,21.1715,21.2754,21.1576,21.2754,139600.0
2012-12-12 11:00:00,30.72,30.73,30.5,30.52,130600.0,21.2754,21.2823,21.123,21.1369,130600.0
2012-12-12 11:10:00,30.52,30.52,30.4,30.42,294400.0,21.1369,21.1369,21.0538,21.0676,294400.0
2012-12-12 11:20:00,30.42,30.55,30.39,30.51,214000.0,21.0676,21.1576,21.0468,21.1299,214000.0
2012-12-12 11:30:00,30.51,30.51,30.45,30.49,238600.0,21.1299,21.1299,21.0884,21.1161,238600.0
2012-12-12 11:40:00,30.49,30.52,30.48,30.48,89000.0,21.1161,21.1369,21.1092,21.1092,89000.0
2012-12-12 11:50:00,30.48,30.5,30.32,30.32,204200.0,21.1092,21.123,20.9983,20.9983,204200.0
2012-12-12 12:00:00,30.32,30.46,30.32,30.44,109800.0,20.9983,21.0953,20.9983,21.0815,109800.0
2012-12-12 12:10:00,30.43,30.5,30.41,30.5,94600.0,21.0745,21.123,21.0607,21.123,94600.0
2012-12-12 12:20:00,30.49,30.55,30.47,30.5,76000.0,21.1161,21.1576,21.1022,21.123,76000.0
2012-12-12 12:30:00,30.51,30.55,30.43,30.51,156000.0,21.1299,21.1576,21.0745,21.1299,156000.0
2012-12-12 12:40:00,30.52,30.57,30.45,30.55,156600.0,21.1369,21.1715,21.0884,21.1576,156600.0
2012-12-12 12:50:00,30.55,30.72,30.52,30.71,161200.0,21.1576,21.2754,21.1369,21.2684,161200.0
2012-12-12 13:00:00,30.71,30.82,30.7,30.8,214200.0,21.2684,21.3446,21.2615,21.3308,214200.0
2012-12-12 13:10:00,30.8,30.91,30.79,30.9,170600.0,21.3308,21.407,21.3239,21.4,170600.0
2012-12-12 13:20:00,30.9,30.97,30.9,30.92,187400.0,21.4,21.4485,21.4,21.4139,187400.0
2012-12-12 13:30:00,30.92,30.93,30.81,30.81,144600.0,21.4139,21.4208,21.3377,21.3377,144600.0
2012-12-12 13:40:00,30.82,30.82,30.75,30.75,101400.0,21.3446,21.3446,21.2961,21.2961,101400.0
2012-12-12 13:50:00,30.77,30.77,30.71,30.73,80000.0,21.31,21.31,21.2684,21.2823,80000.0
2012-12-12 14:00:00,30.73,30.77,30.72,30.75,84000.0,21.2823,21.31,21.2754,21.2961,84000.0
2012-12-12 14:10:00,30.75,30.79,30.73,30.78,129400.0,21.2961,21.3239,21.2823,21.3169,129400.0
2012-12-12 14:20:00,30.78,30.79,30.71,30.72,144200.0,21.3169,21.3239,21.2684,21.2754,144200.0
2012-12-12 14:30:00,30.72,30.77,30.68,30.76,113000.0,21.2754,21.31,21.2477,21.3031,113000.0
2012-12-12 14:40:00,30.76,30.83,30.75,30.81,109800.0,21.3031,21.3516,21.2961,21.3377,109800.0
2012-12-12 14:50:00,30.81,30.82,30.78,30.82,132800.0,21.3377,21.3446,21.3169,21.3446,132800.0
2012-12-12 15:00:00,30.82,30.82,30.71,30.73,123400.0,21.3446,21.3446,21.2684,21.2823,123400.0
2012-12-12 15:10:00,30.74,30.75,30.68,30.71,168800.0,21.2892,21.2961,21.2477,21.2684,168800.0
2012-12-12 15:20:00,30.7,30.74,30.66,30.71,157200.0,21.2615,21.2892,21.2338,21.2684,157200.0
2012-12-12 15:30:00,30.7,30.71,30.65,30.68,242600.0,21.2615,21.2684,21.2269,21.2477,242600.0
2012-12-12 15:40:00,30.68,30.75,30.68,30.72,338800.0,21.2477,21.2961,21.2477,21.2754,338800.0
2012-12-12 15:50:00,30.72,30.77,30.71,30.75,398800.0,21.2754,21.31,21.2684,21.2961,398800.0
2012-12-13 09:30:00,30.75,30.9,30.53,30.68,130200.0,21.2961,21.4,21.1438,21.2477,130200.0
2012-12-13 09:40:00,30.68,30.68,30.58,30.61,124200.0,21.2477,21.2477,21.1784,21.1992,124200.0
2012-12-13 09:50:00,30.61,30.68,30.57,30.67,169400.0,21.1992,21.2477,21.1715,21.2407,169400.0
2012-12-13 10:00:00,30.68,30.77,30.65,30.75,275000.0,21.2477,21.31,21.2269,21.2961,275000.0
2012-12-13 10:10:00,30.75,30.96,30.75,30.96,194800.0,21.2961,21.4416,21.2961,21.4416,194800.0
2012-12-13 10:20:00,30.93,30.97,30.8,30.9,89200.0,21.4208,21.4485,21.3308,21.4,89200.0
2012-12-13 10:30:00,30.92,30.96,30.84,30.92,83400.0,21.4139,21.4416,21.3585,21.4139,83400.0
2012-12-13 10:40:00,30.9,30.9,30.79,30.85,114400.0,21.4,21.4,21.3239,21.3654,114400.0
2012-12-13 10:50:00,30.84,30.86,30.8,30.84,183800.0,21.3585,21.3723,21.3308,21.3585,183800.0
2012-12-13 11:00:00,30.83,30.89,30.82,30.88,149400.0,21.3516,21.3931,21.3446,21.3862,149400.0
2012-12-13 11:10:00,30.86,30.93,30.8,30.92,127600.0,21.3723,21.4208,21.3308,21.4139,127600.0
2012-12-13 11:20:00,30.92,30.95,30.87,30.93,166200.0,21.4139,21.4347,21.3793,21.4208,166200.0
2012-12-13 11:30:00,30.94,31.0,30.92,31.0,118600.0,21.4277,21.4693,21.4139,21.4693,118600.0
2012-12-13 11:40:00,31.0,31.03,30.95,30.95,115000.0,21.4693,21.4901,21.4347,21.4347,115000.0
2012-12-13 11:50:00,30.95,31.0,30.92,30.99,191200.0,21.4347,21.4693,21.4139,21.4624,191200.0
2012-12-13 12:00:00,30.99,31.0,30.87,30.87,132800.0,21.4624,21.4693,21.3793,21.3793,132800.0
2012-12-13 12:10:00,30.9,30.9,30.83,30.86,88600.0,21.4,21.4,21.3516,21.3723,88600.0
2012-12-13 12:20:00,30.86,30.89,30.81,30.85,111600.0,21.3723,21.3931,21.3377,21.3654,111600.0
2012-12-13 12:30:00,30.85,30.9,30.77,30.8,121600.0,21.3654,21.4,21.31,21.3308,121600.0
2012-12-13 12:40:00,30.8,30.8,30.71,30.75,265800.0,21.3308,21.3308,21.2684,21.2961,265800.0
2012-12-13 12:50:00,30.75,30.77,30.64,30.65,133000.0,21.2961,21.31,21.22,21.2269,133000.0
2012-12-13 13:00:00,30.65,30.73,30.65,30.66,200000.0,21.2269,21.2823,21.2269,21.2338,200000.0
2012-12-13 13:10:00,30.67,30.67,30.58,30.63,163400.0,21.2407,21.2407,21.1784,21.213,163400.0
2012-12-13 13:20:00,30.63,30.7,30.61,30.69,76600.0,21.213,21.2615,21.1992,21.2546,76600.0
2012-12-13 13:30:00,30.69,30.74,30.66,30.71,119600.0,21.2546,21.2892,21.2338,21.2684,119600.0
2012-12-13 13:40:00,30.71,30.73,30.64,30.64,94000.0,21.2684,21.2823,21.22,21.22,94000.0
2012-12-13 13:50:00,30.63,30.67,30.61,30.66,98000.0,21.213,21.2407,21.1992,21.2338,98000.0
2012-12-13 14:00:00,30.66,30.66,30.5,30.58,165000.0,21.2338,21.2338,21.123,21.1784,165000.0
2012-12-13 14:10:00,30.58,30.64,30.57,30.58,77800.0,21.1784,21.22,21.1715,21.1784,77800.0
2012-12-13 14:20:00,30.57,30.69,30.56,30.69,55800.0,21.1715,21.2546,21.1646,21.2546,55800.0
2012-12-13 14:30:00,30.69,30.79,30.66,30.68,131400.0,21.2546,21.3239,21.2338,21.2477,131400.0
2012-12-13 14:40:00,30.69,30.83,30.68,30.78,98800.0,21.2546,21.3516,21.2477,21.3169,98800.0
2012-12-13 14:50:00,30.78,30.89,30.75,30.75,101600.0,21.3169,21.3931,21.2961,21.2961,101600.0
2012-12-13 15:00:00,30.75,30.8,30.75,30.77,82200.0,21.2961,21.3308,21.2961,21.31,82200.0
2012-12-13 15:10:00,30.77,30.82,30.75,30.77,107600.0,21.31,21.3446,21.2961,21.31,107600.0
2012-12-13 15:20:00,30.77,30.78,30.73,30.75,149600.0,21.31,21.3169,21.2823,21.2961,149600.0
2012-12-13 15:30:00,30.75,30.93,30.73,30.91,222600.0,21.2961,21.4208,21.2823,21.407,222600.0
2012-12-13 15:40:00,30.91,31.0,30.9,30.91,321800.0,21.407,21.4693,21.4,21.407,321800.0
2012-12-13 15:50:00,30.92,30.97,30.85,30.89,245200.0,21.4139,21.4485,21.3654,21.3931,245200.0
2012-12-14 09:30:00,30.85,31.08,30.85,31.07,236200.0,21.3654,21.5247,21.3654,21.5178,236200.0
2012-12-14 09:40:00,31.08,31.23,31.04,31.2,139000.0,21.5247,21.6286,21.497,21.6078,139000.0
2012-12-14 09:50:00,31.2,31.2,31.08,31.16,152800.0,21.6078,21.6078,21.5247,21.5801,152800.0
2012-12-14 10:00:00,31.16,31.28,31.15,31.27,113600.0,21.5801,21.6632,21.5732,21.6563,113600.0
2012-12-14 10:10:00,31.28,31.5,31.24,31.29,335200.0,21.6632,21.8156,21.6355,21.6701,335200.0
2012-12-14 10:20:00,31.29,31.45,31.25,31.44,115800.0,21.6701,21.7809,21.6424,21.774,115800.0
2012-12-14 10:30:00,31.44,31.46,31.35,31.36,98800.0,21.774,21.7879,21.7117,21.7186,98800.0
2012-12-14 10:40:00,31.36,31.37,31.29,31.31,142600.0,21.7186,21.7255,21.6701,21.684,142600.0
2012-12-14 10:50:00,31.31,31.34,31.22,31.33,295800.0,21.684,21.7048,21.6217,21.6978,295800.0
2012-12-14 11:00:00,31.32,31.33,31.29,31.33,122200.0,21.6909,21.6978,21.6701,21.6978,122200.0
2012-12-14 11:10:00,31.32,31.32,31.24,31.24,132200.0,21.6909,21.6909,21.6355,21.6355,132200.0
2012-12-14 11:20:00,31.24,31.24,31.14,31.22,193600.0,21.6355,21.6355,21.5662,21.6217,193600.0
2012-12-14 11:30:00,31.23,31.24,31.13,31.18,114200.0,21.6286,21.6355,21.5593,21.5939,114200.0
2012-12-14 11:40:00,31.18,31.27,31.18,31.23,77800.0,21.5939,21.6563,21.5939,21.6286,77800.0
2012-12-14 11:50:00,31.22,31.3,31.17,31.3,88600.0,21.6217,21.6771,21.587,21.6771,88600.0
2012-12-14 12:00:00,31.31,31.4,31.3,31.39,76000.0,21.684,21.7463,21.6771,21.7394,76000.0
2012-12-14 12:10:00,31.4,31.48,31.36,31.45,126600.0,21.7463,21.8017,21.7186,21.7809,126600.0
2012-12-14 12:20:00,31.45,31.45,31.37,31.41,59800.0,21.7809,21.7809,21.7255,21.7532,59800.0
2012-12-14 12:30:00,31.41,31.41,31.36,31.4,31000.0,21.7532,21.7532,21.7186,21.7463,31000.0
2012-12-14 12:40:00,31.4,31.42,31.38,31.4,159200.0,21.7463,21.7602,21.7325,21.7463,159200.0
2012-12-14 12:50:00,31.39,31.41,31.36,31.36,104800.0,21.7394,21.7532,21.7186,21.7186,104800.0
2012-12-14 13:00:00,31.37,31.39,31.35,31.35,101400.0,21.7255,21.7394,21.7117,21.7117,101400.0
2012-12-14 13:10:00,31.35,31.36,31.31,31.31,166400.0,21.7117,21.7186,21.684,21.684,166400.0
2012-12-14 13:20:00,31.31,31.36,31.25,31.29,280000.0,21.684,21.7186,21.6424,21.6701,280000.0
2012-12-14 13:30:00,31.3,31.37,31.23,31.25,197000.0,21.6771,21.7255,21.6286,21.6424,197000.0
2012-12-14 13:40:00,31.27,31.41,31.27,31.37,132200.0,21.6563,21.7532,21.6563,21.7255,132200.0
2012-12-14 13:50:00,31.36,31.42,31.35,31.37,175000.0,21.7186,21.7602,21.7117,21.7255,175000.0
2012-12-14 14:00:00,31.38,31.46,31.35,31.44,367000.0,21.7325,21.7879,21.7117,21.774,367000.0
2012-12-14 14:10:00,31.43,31.46,31.4,31.4,141000.0,21.7671,21.7879,21.7463,21.7463,141000.0
2012-12-14 14:20:00,31.39,31.44,31.33,31.35,110000.0,21.7394,21.774,21.6978,21.7117,110000.0
2012-12-14 14:30:00,31.35,31.35,31.32,31.35,45400.0,21.7117,21.7117,21.6909,21.7117,45400.0
2012-12-14 14:40:00,31.35,31.46,31.35,31.4,198800.0,21.7117,21.7879,21.7117,21.7463,198800.0
2012-12-14 14:50:00,31.4,31.47,31.37,31.41,296600.0,21.7463,21.7948,21.7255,21.7532,296600.0
2012-12-14 15:00:00,31.42,31.43,31.3,31.33,182800.0,21.7602,21.7671,21.6771,21.6978,182800.0
2012-12-14 15:10:00,31.32,31.43,31.31,31.42,172000.0,21.6909,21.7671,21.684,21.7602,172000.0
2012-12-14 15:20:00,31.42,31.45,31.38,31.4,266200.0,21.7602,21.7809,21.7325,21.7463,266200.0
2012-12-14 15:30:00,31.4,31.43,31.36,31.4,196200.0,21.7463,21.7671,21.7186,21.7463,196200.0
2012-12-14 15:40:00,31.4,31.4,31.32,31.36,187400.0,21.7463,21.7463,21.6909,21.7186,187400.0
2012-12-14 15:50:00,31.36,31.42,31.33,31.42,392800.0,21.7186,21.7602,21.6978,21.7602,392800.0
2012-12-17 09:30:00,31.47,31.68,31.43,31.54,126000.0,21.7948,21.9402,21.7671,21.8433,126000.0
2012-12-17 09:40:00,31.55,31.55,31.36,31.48,219400.0,21.8502,21.8502,21.7186,21.8017,219400.0
2012-12-17 09:50:00,31.48,31.5,31.43,31.46,200200.0,21.8017,21.8156,21.7671,21.7879,200200.0
2012-12-17 10:00:00,31.46,31.46,31.32,31.35,176600.0,21.7879,21.7879,21.6909,21.7117,176600.0
2012-12-17 10:10:00,31.35,31.39,31.3,31.37,252200.0,21.7117,21.7394,21.6771,21.7255,252200.0
2012-12-17 10:20:00,31.37,31.4,31.33,31.36,95000.0,21.7255,21.7463,21.6978,21.7186,95000.0
2012-12-17 10:30:00,31.36,31.48,31.36,31.39,132000.0,21.7186,21.8017,21.7186,21.7394,132000.0
2012-12-17 10:40:00,31.39,31.46,31.39,31.42,108400.0,21.7394,21.7879,21.7394,21.7602,108400.0
2012-12-17 10:50:00,31.43,31.44,31.35,31.43,115000.0,21.7671,21.774,21.7117,21.7671,115000.0
2012-12-17 11:00:00,31.42,31.45,31.4,31.4,71600.0,21.7602,21.7809,21.7463,21.7463,71600.0
2012-12-17 11:10:00,31.41,31.45,31.41,31.45,107800.0,21.7532,21.7809,21.7532,21.7809,107800.0
2012-12-17 11:20:00,31.45,31.52,31.43,31.5,113200.0,21.7809,21.8294,21.7671,21.8156,113200.0
2012-12-17 11:30:00,31.5,31.52,31.48,31.49,122200.0,21.8156,21.8294,21.8017,21.8086,122200.0
2012-12-17 11:40:00,31.48,31.59,31.48,31.55,101400.0,21.8017,21.8779,21.8017,21.8502,101400.0
2012-12-17 11:50:00,31.55,31.58,31.53,31.55,97400.0,21.8502,21.871,21.8363,21.8502,97400.0
2012-12-17 12:00:00,31.54,31.57,31.51,31.53,104600.0,21.8433,21.864,21.8225,21.8363,104600.0
2012-12-17 12:10:00,31.52,31.53,31.46,31.5,71600.0,21.8294,21.8363,21.7879,21.8156,71600.0
2012-12-17 12:20:00,31.5,31.53,31.49,31.52,71200.0,21.8156,21.8363,21.8086,21.8294,71200.0
2012-12-17 12:30:00,31.52,31.53,31.5,31.51,149200.0,21.8294,21.8363,21.8156,21.8225,149200.0
2012-12-17 12:40:00,31.5,31.52,31.45,31.46,106400.0,21.8156,21.8294,21.7809,21.7879,106400.0
2012-12-17 12:50:00,31.45,31.48,31.43,31.43,68000.0,21.7809,21.8017,21.7671,21.7671,68000.0
2012-12-17 13:00:00,31.43,31.43,31.38,31.4,74800.0,21.7671,21.7671,21.7325,21.7463,74800.0
2012-12-17 13:10:00,31.4,31.43,31.32,31.32,85800.0,21.7463,21.7671,21.6909,21.6909,85800.0
2012-12-17 13:20:00,31.32,31.38,31.31,31.35,78200.0,21.6909,21.7325,21.684,21.7117,78200.0
2012-12-17 13:30:00,31.35,31.36,31.3,31.31,84000.0,21.7117,21.7186,21.6771,21.684,84000.0
2012-12-17 13:40:00,31.31,31.33,31.26,31.3,69400.0,21.684,21.6978,21.6494,21.6771,69400.0
2012-12-17 13:50:00,31.3,31.3,31.22,31.28,110400.0,21.6771,21.6771,21.6217,21.6632,110400.0
2012-12-17 14:00:00,31.28,31.39,31.28,31.38,175600.0,21.6632,21.7394,21.6632,21.7325,175600.0
2012-12-17 14:10:00,31.39,31.39,31.34,31.36,132000.0,21.7394,21.7394,21.7048,21.7186,132000.0
2012-12-17 14:20:00,31.36,31.41,31.34,31.41,139000.0,21.7186,21.7532,21.7048,21.7532,139000.0
2012-12-17 14:30:00,31.41,31.43,31.34,31.35,141000.0,21.7532,21.7671,21.7048,21.7117,141000.0
2012-12-17 14:40:00,31.35,31.36,31.28,31.28,123800.0,21.7117,21.7186,21.6632,21.6632,123800.0
2012-12-17 14:50:00,31.29,31.36,31.28,31.33,165400.0,21.6701,21.7186,21.6632,21.6978,165400.0
2012-12-17 15:00:00,31.33,31.34,31.27,31.3,127400.0,21.6978,21.7048,21.6563,21.6771,127400.0
2012-12-17 15:10:00,31.3,31.34,31.29,31.3,157000.0,21.6771,21.7048,21.6701,21.6771,157000.0
2012-12-17 15:20:00,31.3,31.34,31.26,31.33,156800.0,21.6771,21.7048,21.6494,21.6978,156800.0
2012-12-17 15:30:00,31.33,31.42,31.33,31.4,187200.0,21.6978,21.7602,21.6978,21.7463,187200.0
2012-12-17 15:40:00,31.4,31.4,31.34,31.35,212800.0,21.7463,21.7463,21.7048,21.7117,212800.0
2012-12-17 15:50:00,31.35,31.49,31.35,31.48,343400.0,21.7117,21.8086,21.7117,21.8017,343400.0
2012-12-18 09:30:00,31.48,31.57,31.43,31.55,152600.0,21.8017,21.864,21.7671,21.8502,152600.0
2012-12-18 09:40:00,31.54,31.61,31.53,31.58,88400.0,21.8433,21.8917,21.8363,21.871,88400.0
2012-12-18 09:50:00,31.59,31.6,31.54,31.58,158800.0,21.8779,21.8848,21.8433,21.871,158800.0
2012-12-18 10:00:00,31.58,31.63,31.56,31.61,92800.0,21.871,21.9056,21.8571,21.8917,92800.0
2012-12-18 10:10:00,31.62,31.68,31.61,31.66,168600.0,21.8987,21.9402,21.8917,21.9264,168600.0
2012-12-18 10:20:00,31.66,31.68,31.53,31.55,169000.0,21.9264,21.9402,21.8363,21.8502,169000.0
2012-12-18 10:30:00,31.57,31.58,31.38,31.47,125000.0,21.864,21.871,21.7325,21.7948,125000.0
2012-12-18 10:40:00,31.48,31.54,31.45,31.5,69600.0,21.8017,21.8433,21.7809,21.8156,69600.0
2012-12-18 10:50:00,31.5,31.52,31.47,31.49,99000.0,21.8156,21.8294,21.7948,21.8086,99000.0
2012-12-18 11:00:00,31.49,31.52,31.47,31.47,66800.0,21.8086,21.8294,21.7948,21.7948,66800.0
2012-12-18 11:10:00,31.47,31.56,31.47,31.55,82800.0,21.7948,21.8571,21.7948,21.8502,82800.0
2012-12-18 11:20:00,31.55,31.55,31.47,31.48,84400.0,21.8502,21.8502,21.7948,21.8017,84400.0
2012-12-18 11:30:00,31.48,31.49,31.4,31.42,72600.0,21.8017,21.8086,21.7463,21.7602,72600.0
2012-12-18 11:40:00,31.41,31.48,31.41,31.45,69400.0,21.7532,21.8017,21.7532,21.7809,69400.0
2012-12-18 11:50:00,31.46,31.48,31.45,31.45,108000.0,21.7879,21.8017,21.7809,21.7809,108000.0
2012-12-18 12:00:00,31.45,31.5,31.43,31.47,87600.0,21.7809,21.8156,21.7671,21.7948,87600.0
2012-12-18 12:10:00,31.48,31.5,31.45,31.47,65400.0,21.8017,21.8156,21.7809,21.7948,65400.0
2012-12-18 12:20:00,31.47,31.51,31.44,31.5,52800.0,21.7948,21.8225,21.774,21.8156,52800.0
2012-12-18 12:30:00,31.5,31.61,31.47,31.6,100800.0,21.8156,21.8917,21.7948,21.8848,100800.0
2012-12-18 12:40:00,31.61,31.69,31.6,31.63,86200.0,21.8917,21.9472,21.8848,21.9056,86200.0
2012-12-18 12:50:00,31.64,31.67,31.58,31.61,54200.0,21.9125,21.9333,21.871,21.8917,54200.0
2012-12-18 13:00:00,31.6,31.6,31.5,31.55,98800.0,21.8848,21.8848,21.8156,21.8502,98800.0
2012-12-18 13:10:00,31.56,31.58,31.51,31.55,52800.0,21.8571,21.871,21.8225,21.8502,52800.0
2012-12-18 13:20:00,31.55,31.57,31.53,31.54,78600.0,21.8502,21.864,21.8363,21.8433,78600.0
2012-12-18 13:30:00,31.54,31.57,31.53,31.55,81400.0,21.8433,21.864,21.8363,21.8502,81400.0
2012-12-18 13:40:00,31.55,31.57,31.54,31.55,66600.0,21.8502,21.864,21.8433,21.8502,66600.0
2012-12-18 13:50:00,31.55,31.56,31.52,31.55,51000.0,21.8502,21.8571,21.8294,21.8502,51000.0
2012-12-18 14:00:00,31.56,31.59,31.53,31.56,149000.0,21.8571,21.8779,21.8363,21.8571,149000.0
2012-12-18 14:10:00,31.55,31.61,31.53,31.61,143000.0,21.8502,21.8917,21.8363,21.8917,143000.0
2012-12-18 14:20:00,31.61,31.61,31.52,31.54,82800.0,21.8917,21.8917,21.8294,21.8433,82800.0
2012-12-18 14:30:00,31.53,31.56,31.48,31.56,63400.0,21.8363,21.8571,21.8017,21.8571,63400.0
2012-12-18 14:40:00,31.55,31.58,31.52,31.57,51000.0,21.8502,21.871,21.8294,21.864,51000.0
2012-12-18 14:50:00,31.57,31.6,31.53,31.6,80000.0,21.864,21.8848,21.8363,21.8848,80000.0
2012-12-18 15:00:00,31.6,31.63,31.58,31.61,93200.0,21.8848,21.9056,21.871,21.8917,93200.0
2012-12-18 15:10:00,31.61,31.61,31.5,31.55,107200.0,21.8917,21.8917,21.8156,21.8502,107200.0
2012-12-18 15:20:00,31.55,31.58,31.47,31.5,170600.0,21.8502,21.871,21.7948,21.8156,170600.0
2012-12-18 15:30:00,31.49,31.51,31.45,31.5,180600.0,21.8086,21.8225,21.7809,21.8156,180600.0
2012-12-18 15:40:00,31.5,31.5,31.46,31.5,195800.0,21.8156,21.8156,21.7879,21.8156,195800.0
2012-12-18 15:50:00,31.5,31.52,31.49,31.5,600600.0,21.8156,21.8294,21.8086,21.8156,600600.0
2012-12-19 09:30:00,31.5,31.72,31.43,31.61,152600.0,21.8156,21.9679,21.7671,21.8917,152600.0
2012-12-19 09:40:00,31.6,31.67,31.5,31.54,168000.0,21.8848,21.9333,21.8156,21.8433,168000.0
2012-12-19 09:50:00,31.53,31.6,31.53,31.54,128800.0,21.8363,21.8848,21.8363,21.8433,128800.0
2012-12-19 10:00:00,31.54,31.54,31.42,31.5,125600.0,21.8433,21.8433,21.7602,21.8156,125600.0
2012-12-19 10:10:00,31.5,31.55,31.46,31.47,105200.0,21.8156,21.8502,21.7879,21.7948,105200.0
2012-12-19 10:20:00,31.47,31.49,31.45,31.48,154800.0,21.7948,21.8086,21.7809,21.8017,154800.0
2012-12-19 10:30:00,31.47,31.47,31.34,31.36,209800.0,21.7948,21.7948,21.7048,21.7186,209800.0
2012-12-19 10:40:00,31.35,31.4,31.34,31.36,105200.0,21.7117,21.7463,21.7048,21.7186,105200.0
2012-12-19 10:50:00,31.38,31.44,31.35,31.43,164600.0,21.7325,21.774,21.7117,21.7671,164600.0
2012-12-19 11:00:00,31.43,31.56,31.41,31.56,140800.0,21.7671,21.8571,21.7532,21.8571,140800.0
2012-12-19 11:10:00,31.57,31.68,31.55,31.67,144800.0,21.864,21.9402,21.8502,21.9333,144800.0
2012-12-19 11:20:00,31.67,31.68,31.52,31.53,262400.0,21.9333,21.9402,21.8294,21.8363,262400.0
2012-12-19 11:30:00,31.53,31.61,31.51,31.55,228200.0,21.8363,21.8917,21.8225,21.8502,228200.0
2012-12-19 11:40:00,31.55,31.57,31.52,31.52,131800.0,21.8502,21.864,21.8294,21.8294,131800.0
2012-12-19 11:50:00,31.52,31.53,31.46,31.48,151600.0,21.8294,21.8363,21.7879,21.8017,151600.0
2012-12-19 12:00:00,31.48,31.5,31.45,31.48,141400.0,21.8017,21.8156,21.7809,21.8017,141400.0
2012-12-19 12:10:00,31.48,31.59,31.48,31.55,204200.0,21.8017,21.8779,21.8017,21.8502,204200.0
2012-12-19 12:20:00,31.56,31.63,31.54,31.54,339600.0,21.8571,21.9056,21.8433,21.8433,339600.0
2012-12-19 12:30:00,31.54,31.54,31.49,31.54,90600.0,21.8433,21.8433,21.8086,21.8433,90600.0
2012-12-19 12:40:00,31.54,31.58,31.53,31.53,111000.0,21.8433,21.871,21.8363,21.8363,111000.0
2012-12-19 12:50:00,31.54,31.56,31.5,31.5,55000.0,21.8433,21.8571,21.8156,21.8156,55000.0
2012-12-19 13:00:00,31.52,31.55,31.51,31.53,71400.0,21.8294,21.8502,21.8225,21.8363,71400.0
2012-12-19 13:10:00,31.54,31.54,31.46,31.48,76200.0,21.8433,21.8433,21.7879,21.8017,76200.0
2012-12-19 13:20:00,31.49,31.53,31.48,31.49,64800.0,21.8086,21.8363,21.8017,21.8086,64800.0
2012-12-19 13:30:00,31.49,31.52,31.48,31.48,42400.0,21.8086,21.8294,21.8017,21.8017,42400.0
2012-12-19 13:40:00,31.48,31.5,31.44,31.46,67200.0,21.8017,21.8156,21.774,21.7879,67200.0
2012-12-19 13:50:00,31.47,31.48,31.43,31.45,132000.0,21.7948,21.8017,21.7671,21.7809,132000.0
2012-12-19 14:00:00,31.46,31.49,31.37,31.38,182200.0,21.7879,21.8086,21.7255,21.7325,182200.0
2012-12-19 14:10:00,31.37,31.4,31.32,31.38,153200.0,21.7255,21.7463,21.6909,21.7325,153200.0
2012-12-19 14:20:00,31.39,31.49,31.39,31.49,97600.0,21.7394,21.8086,21.7394,21.8086,97600.0
2012-12-19 14:30:00,31.47,31.5,31.41,31.41,242600.0,21.7948,21.8156,21.7532,21.7532,242600.0
2012-12-19 14:40:00,31.42,31.42,31.24,31.25,156600.0,21.7602,21.7602,21.6355,21.6424,156600.0
2012-12-19 14:50:00,31.24,31.31,31.24,31.27,259800.0,21.6355,21.684,21.6355,21.6563,259800.0
2012-12-19 15:00:00,31.28,31.3,31.19,31.2,300200.0,21.6632,21.6771,21.6009,21.6078,300200.0
2012-12-19 15:10:00,31.21,31.21,31.13,31.17,280000.0,21.6147,21.6147,21.5593,21.587,280000.0
2012-12-19 15:20:00,31.18,31.18,31.15,31.17,391800.0,21.5939,21.5939,21.5732,21.587,391800.0
2012-12-19 15:30:00,31.16,31.29,31.16,31.28,382400.0,21.5801,21.6701,21.5801,21.6632,382400.0
2012-12-19 15:40:00,31.27,31.28,31.16,31.18,384600.0,21.6563,21.6632,21.5801,21.5939,384600.0
2012-12-19 15:50:00,31.18,31.2,31.08,31.11,747000.0,21.5939,21.6078,21.5247,21.5455,747000.0
2012-12-20 09:30:00,31.14,31.25,31.13,31.19,104600.0,21.5662,21.6424,21.5593,21.6009,104600.0
2012-12-20 09:40:00,31.19,31.32,31.15,31.25,130200.0,21.6009,21.6909,21.5732,21.6424,130200.0
2012-12-20 09:50:00,31.25,31.29,31.16,31.16,140200.0,21.6424,21.6701,21.5801,21.5801,140200.0
2012-12-20 10:00:00,31.16,31.25,31.14,31.25,83200.0,21.5801,21.6424,21.5662,21.6424,83200.0
2012-12-20 10:10:00,31.24,31.27,31.18,31.24,65000.0,21.6355,21.6563,21.5939,21.6355,65000.0
2012-12-20 10:20:00,31.24,31.24,31.17,31.21,59200.0,21.6355,21.6355,21.587,21.6147,59200.0
2012-12-20 10:30:00,31.21,31.21,31.09,31.13,117400.0,21.6147,21.6147,21.5316,21.5593,117400.0
2012-12-20 10:40:00,31.11,31.13,30.99,31.04,97800.0,21.5455,21.5593,21.4624,21.497,97800.0
2012-12-20 10:50:00,31.04,31.05,30.98,31.0,131200.0,21.497,21.5039,21.4554,21.4693,131200.0
2012-12-20 11:00:00,31.01,31.11,30.98,31.11,173600.0,21.4762,21.5455,21.4554,21.5455,173600.0
2012-12-20 11:10:00,31.11,31.14,31.08,31.12,97400.0,21.5455,21.5662,21.5247,21.5524,97400.0
2012-12-20 11:20:00,31.13,31.17,31.08,31.09,65400.0,21.5593,21.587,21.5247,21.5316,65400.0
2012-12-20 11:30:00,31.09,31.22,31.09,31.2,57800.0,21.5316,21.6217,21.5316,21.6078,57800.0
2012-12-20 11:40:00,31.2,31.22,31.18,31.2,57400.0,21.6078,21.6217,21.5939,21.6078,57400.0
2012-12-20 11:50:00,31.2,31.23,31.2,31.21,63600.0,21.6078,21.6286,21.6078,21.6147,63600.0
2012-12-20 12:00:00,31.21,31.22,31.18,31.19,55600.0,21.6147,21.6217,21.5939,21.6009,55600.0
2012-12-20 12:10:00,31.19,31.22,31.15,31.17,71200.0,21.6009,21.6217,21.5732,21.587,71200.0
2012-12-20 12:20:00,31.18,31.21,31.15,31.18,55400.0,21.5939,21.6147,21.5732,21.5939,55400.0
2012-12-20 12:30:00,31.18,31.22,31.17,31.19,46200.0,21.5939,21.6217,21.587,21.6009,46200.0
2012-12-20 12:40:00,31.19,31.2,31.18,31.18,52400.0,21.6009,21.6078,21.5939,21.5939,52400.0
2012-12-20 12:50:00,31.17,31.22,31.16,31.2,60600.0,21.587,21.6217,21.5801,21.6078,60600.0
2012-12-20 13:00:00,31.22,31.22,31.18,31.21,63400.0,21.6217,21.6217,21.5939,21.6147,63400.0
2012-12-20 13:10:00,31.22,31.22,31.09,31.1,124000.0,21.6217,21.6217,21.5316,21.5385,124000.0
2012-12-20 13:20:00,31.11,31.18,31.08,31.18,60600.0,21.5455,21.5939,21.5247,21.5939,60600.0
2012-12-20 13:30:00,31.17,31.25,31.16,31.24,74000.0,21.587,21.6424,21.5801,21.6355,74000.0
2012-12-20 13:40:00,31.24,31.25,31.18,31.2,237800.0,21.6355,21.6424,21.5939,21.6078,237800.0
2012-12-20 13:50:00,31.2,31.23,31.19,31.22,57000.0,21.6078,21.6286,21.6009,21.6217,57000.0
2012-12-20 14:00:00,31.22,31.23,31.15,31.17,78800.0,21.6217,21.6286,21.5732,21.587,78800.0
2012-12-20 14:10:00,31.17,31.2,31.14,31.16,102200.0,21.587,21.6078,21.5662,21.5801,102200.0
2012-12-20 14:20:00,31.15,31.16,31.11,31.15,49800.0,21.5732,21.5801,21.5455,21.5732,49800.0
2012-12-20 14:30:00,31.15,31.18,31.13,31.16,77400.0,21.5732,21.5939,21.5593,21.5801,77400.0
2012-12-20 14:40:00,31.16,31.18,31.08,31.14,173800.0,21.5801,21.5939,21.5247,21.5662,173800.0
2012-12-20 14:50:00,31.15,31.15,31.12,31.14,81800.0,21.5732,21.5732,21.5524,21.5662,81800.0
2012-12-20 15:00:00,31.14,31.16,31.13,31.15,128800.0,21.5662,21.5801,21.5593,21.5732,128800.0
2012-12-20 15:10:00,31.15,31.16,31.14,31.14,155800.0,21.5732,21.5801,21.5662,21.5662,155800.0
2012-12-20 15:20:00,31.14,31.15,31.11,31.15,158800.0,21.5662,21.5732,21.5455,21.5732,158800.0
2012-12-20 15:30:00,31.15,31.15,31.11,31.11,334400.0,21.5732,21.5732,21.5455,21.5455,334400.0
2012-12-20 15:40:00,31.11,31.14,31.1,31.12,356000.0,21.5455,21.5662,21.5385,21.5524,356000.0
2012-12-20 15:50:00,31.12,31.15,31.11,31.14,689200.0,21.5524,21.5732,21.5455,21.5662,689200.0
2012-12-21 09:30:00,30.67,30.91,30.58,30.75,1342400.0,21.2407,21.407,21.1784,21.2961,1342400.0
2012-12-21 09:40:00,30.75,31.03,30.74,30.97,142000.0,21.2961,21.4901,21.2892,21.4485,142000.0
2012-12-21 09:50:00,30.99,31.08,30.96,31.0,198200.0,21.4624,21.5247,21.4416,21.4693,198200.0
2012-12-21 10:00:00,31.0,31.01,30.75,30.8,230200.0,21.4693,21.4762,21.2961,21.3308,230200.0
2012-12-21 10:10:00,30.8,31.11,30.77,31.06,191200.0,21.3308,21.5455,21.31,21.5108,191200.0
2012-12-21 10:20:00,31.04,31.11,31.03,31.1,121000.0,21.497,21.5455,21.4901,21.5385,121000.0
2012-12-21 10:30:00,31.11,31.13,31.0,31.0,90600.0,21.5455,21.5593,21.4693,21.4693,90600.0
2012-12-21 10:40:00,31.01,31.02,30.94,30.99,107200.0,21.4762,21.4831,21.4277,21.4624,107200.0
2012-12-21 10:50:00,30.98,30.99,30.85,30.85,98000.0,21.4554,21.4624,21.3654,21.3654,98000.0
2012-12-21 11:00:00,30.85,30.89,30.75,30.76,121600.0,21.3654,21.3931,21.2961,21.3031,121600.0
2012-12-21 11:10:00,30.75,30.85,30.75,30.75,69600.0,21.2961,21.3654,21.2961,21.2961,69600.0
2012-12-21 11:20:00,30.75,30.9,30.73,30.89,69400.0,21.2961,21.4,21.2823,21.3931,69400.0
2012-12-21 11:30:00,30.9,30.9,30.73,30.76,66000.0,21.4,21.4,21.2823,21.3031,66000.0
2012-12-21 11:40:00,30.76,30.81,30.76,30.8,70400.0,21.3031,21.3377,21.3031,21.3308,70400.0
2012-12-21 11:50:00,30.8,30.85,30.8,30.82,75800.0,21.3308,21.3654,21.3308,21.3446,75800.0
2012-12-21 12:00:00,30.83,30.93,30.83,30.92,95000.0,21.3516,21.4208,21.3516,21.4139,95000.0
2012-12-21 12:10:00,30.92,30.97,30.9,30.92,82600.0,21.4139,21.4485,21.4,21.4139,82600.0
2012-12-21 12:20:00,30.92,30.97,30.88,30.97,98000.0,21.4139,21.4485,21.3862,21.4485,98000.0
2012-12-21 12:30:00,30.96,30.97,30.86,30.91,98800.0,21.4416,21.4485,21.3723,21.407,98800.0
2012-12-21 12:40:00,30.92,31.01,30.92,31.0,60200.0,21.4139,21.4762,21.4139,21.4693,60200.0
2012-12-21 12:50:00,31.0,31.04,30.96,31.04,52000.0,21.4693,21.497,21.4416,21.497,52000.0
2012-12-21 13:00:00,31.04,31.04,30.91,30.91,154800.0,21.497,21.497,21.407,21.407,154800.0
2012-12-21 13:10:00,30.91,30.95,30.88,30.89,94800.0,21.407,21.4347,21.3862,21.3931,94800.0
2012-12-21 13:20:00,30.89,30.93,30.89,30.93,49000.0,21.3931,21.4208,21.3931,21.4208,49000.0
2012-12-21 13:30:00,30.93,30.95,30.89,30.93,62200.0,21.4208,21.4347,21.3931,21.4208,62200.0
2012-12-21 13:40:00,30.93,30.98,30.91,30.95,62600.0,21.4208,21.4554,21.407,21.4347,62600.0
2012-12-21 13:50:00,30.96,31.0,30.93,31.0,114800.0,21.4416,21.4693,21.4208,21.4693,114800.0
2012-12-21 14:00:00,31.0,31.06,30.98,31.01,90200.0,21.4693,21.5108,21.4554,21.4762,90200.0
2012-12-21 14:10:00,31.02,31.06,30.98,31.0,114200.0,21.4831,21.5108,21.4554,21.4693,114200.0
2012-12-21 14:20:00,31.0,31.05,30.95,31.03,129000.0,21.4693,21.5039,21.4347,21.4901,129000.0
2012-12-21 14:30:00,31.03,31.07,31.02,31.03,92800.0,21.4901,21.5178,21.4831,21.4901,92800.0
2012-12-21 14:40:00,31.03,31.04,31.0,31.0,92600.0,21.4901,21.497,21.4693,21.4693,92600.0
2012-12-21 14:50:00,31.01,31.07,31.0,31.07,97200.0,21.4762,21.5178,21.4693,21.5178,97200.0
2012-12-21 15:00:00,31.06,31.1,31.06,31.08,109200.0,21.5108,21.5385,21.5108,21.5247,109200.0
2012-12-21 15:10:00,31.08,31.13,31.06,31.13,137600.0,21.5247,21.5593,21.5108,21.5593,137600.0
2012-12-21 15:20:00,31.14,31.2,31.11,31.2,155800.0,21.5662,21.6078,21.5455,21.6078,155800.0
2012-12-21 15:30:00,31.2,31.25,31.18,31.23,250200.0,21.6078,21.6424,21.5939,21.6286,250200.0
2012-12-21 15:40:00,31.23,31.24,31.11,31.11,323400.0,21.6286,21.6355,21.5455,21.5455,323400.0
2012-12-21 15:50:00,31.11,31.15,31.06,31.08,920400.0,21.5455,21.5732,21.5108,21.5247,920400.0
2012-12-24 09:30:00,30.93,31.3,30.89,31.3,179600.0,21.4208,21.6771,21.3931,21.6771,179600.0
2012-12-24 09:40:00,31.3,31.39,31.26,31.35,112800.0,21.6771,21.7394,21.6494,21.7117,112800.0
2012-12-24 09:50:00,31.35,31.43,31.35,31.41,88400.0,21.7117,21.7671,21.7117,21.7532,88400.0
2012-12-24 10:00:00,31.4,31.45,31.38,31.42,69000.0,21.7463,21.7809,21.7325,21.7602,69000.0
2012-12-24 10:10:00,31.41,31.42,31.25,31.34,80200.0,21.7532,21.7602,21.6424,21.7048,80200.0
2012-12-24 10:20:00,31.34,31.39,31.32,31.36,71800.0,21.7048,21.7394,21.6909,21.7186,71800.0
2012-12-24 10:30:00,31.37,31.42,31.35,31.42,96200.0,21.7255,21.7602,21.7117,21.7602,96200.0
2012-12-24 10:40:00,31.41,31.49,31.41,31.46,106400.0,21.7532,21.8086,21.7532,21.7879,106400.0
2012-12-24 10:50:00,31.46,31.5,31.44,31.48,70200.0,21.7879,21.8156,21.774,21.8017,70200.0
2012-12-24 11:00:00,31.47,31.5,31.46,31.48,97800.0,21.7948,21.8156,21.7879,21.8017,97800.0
2012-12-24 11:10:00,31.47,31.48,31.41,31.43,81600.0,21.7948,21.8017,21.7532,21.7671,81600.0
2012-12-24 11:20:00,31.43,31.43,31.36,31.4,64200.0,21.7671,21.7671,21.7186,21.7463,64200.0
2012-12-24 11:30:00,31.4,31.43,31.39,31.4,77800.0,21.7463,21.7671,21.7394,21.7463,77800.0
2012-12-24 11:40:00,31.4,31.41,31.37,31.4,100000.0,21.7463,21.7532,21.7255,21.7463,100000.0
2012-12-24 11:50:00,31.4,31.43,31.37,31.42,38800.0,21.7463,21.7671,21.7255,21.7602,38800.0
2012-12-24 12:00:00,31.42,31.42,31.38,31.39,92800.0,21.7602,21.7602,21.7325,21.7394,92800.0
2012-12-24 12:10:00,31.38,31.42,31.36,31.38,89800.0,21.7325,21.7602,21.7186,21.7325,89800.0
2012-12-24 12:20:00,31.38,31.38,31.35,31.36,76200.0,21.7325,21.7325,21.7117,21.7186,76200.0
2012-12-24 12:30:00,31.36,31.36,31.25,31.25,92200.0,21.7186,21.7186,21.6424,21.6424,92200.0
2012-12-24 12:40:00,31.26,31.27,31.16,31.19,117800.0,21.6494,21.6563,21.5801,21.6009,117800.0
2012-12-24 12:50:00,31.19,31.21,31.15,31.19,199600.0,21.6009,21.6147,21.5732,21.6009,199600.0
2012-12-26 09:30:00,31.32,31.32,30.88,30.89,170000.0,21.6909,21.6909,21.3862,21.3931,170000.0
2012-12-26 09:40:00,30.89,31.17,30.89,31.17,104600.0,21.3931,21.587,21.3931,21.587,104600.0
2012-12-26 09:50:00,31.17,31.24,31.16,31.22,99400.0,21.587,21.6355,21.5801,21.6217,99400.0
2012-12-26 10:00:00,31.24,31.3,31.16,31.18,83400.0,21.6355,21.6771,21.5801,21.5939,83400.0
2012-12-26 10:10:00,31.17,31.2,30.98,31.02,78800.0,21.587,21.6078,21.4554,21.4831,78800.0
2012-12-26 10:20:00,31.01,31.02,30.9,30.93,37600.0,21.4762,21.4831,21.4,21.4208,37600.0
2012-12-26 10:30:00,30.92,31.0,30.88,30.9,43000.0,21.4139,21.4693,21.3862,21.4,43000.0
2012-12-26 10:40:00,30.9,30.95,30.88,30.91,31600.0,21.4,21.4347,21.3862,21.407,31600.0
2012-12-26 10:50:00,30.91,30.96,30.88,30.88,41200.0,21.407,21.4416,21.3862,21.3862,41200.0
2012-12-26 11:00:00,30.89,30.93,30.81,30.85,71800.0,21.3931,21.4208,21.3377,21.3654,71800.0
2012-12-26 11:10:00,30.85,30.87,30.75,30.86,76200.0,21.3654,21.3793,21.2961,21.3723,76200.0
2012-12-26 11:20:00,30.85,30.86,30.75,30.75,228000.0,21.3654,21.3723,21.2961,21.2961,228000.0
2012-12-26 11:30:00,30.75,30.77,30.69,30.71,49000.0,21.2961,21.31,21.2546,21.2684,49000.0
2012-12-26 11:40:00,30.72,30.76,30.72,30.76,36800.0,21.2754,21.3031,21.2754,21.3031,36800.0
2012-12-26 11:50:00,30.74,30.84,30.74,30.82,64600.0,21.2892,21.3585,21.2892,21.3446,64600.0
2012-12-26 12:00:00,30.81,30.82,30.76,30.8,36600.0,21.3377,21.3446,21.3031,21.3308,36600.0
2012-12-26 12:10:00,30.81,30.85,30.78,30.82,29000.0,21.3377,21.3654,21.3169,21.3446,29000.0
2012-12-26 12:20:00,30.82,30.85,30.78,30.79,31000.0,21.3446,21.3654,21.3169,21.3239,31000.0
2012-12-26 12:30:00,30.78,30.82,30.77,30.82,31200.0,21.3169,21.3446,21.31,21.3446,31200.0
2012-12-26 12:40:00,30.81,30.85,30.79,30.83,43600.0,21.3377,21.3654,21.3239,21.3516,43600.0
2012-12-26 12:50:00,30.82,30.88,30.82,30.83,89800.0,21.3446,21.3862,21.3446,21.3516,89800.0
2012-12-26 13:00:00,30.83,30.83,30.78,30.8,38000.0,21.3516,21.3516,21.3169,21.3308,38000.0
2012-12-26 13:10:00,30.79,30.86,30.76,30.84,54000.0,21.3239,21.3723,21.3031,21.3585,54000.0
2012-12-26 13:20:00,30.84,30.84,30.8,30.8,56000.0,21.3585,21.3585,21.3308,21.3308,56000.0
2012-12-26 13:30:00,30.81,30.82,30.76,30.81,44800.0,21.3377,21.3446,21.3031,21.3377,44800.0
2012-12-26 13:40:00,30.81,30.84,30.76,30.76,45600.0,21.3377,21.3585,21.3031,21.3031,45600.0
2012-12-26 13:50:00,30.75,30.81,30.75,30.79,39200.0,21.2961,21.3377,21.2961,21.3239,39200.0
2012-12-26 14:00:00,30.79,30.86,30.78,30.86,57200.0,21.3239,21.3723,21.3169,21.3723,57200.0
2012-12-26 14:10:00,30.85,30.89,30.84,30.87,55400.0,21.3654,21.3931,21.3585,21.3793,55400.0
2012-12-26 14:20:00,30.88,30.9,30.87,30.9,40400.0,21.3862,21.4,21.3793,21.4,40400.0
2012-12-26 14:30:00,30.9,30.9,30.84,30.88,60200.0,21.4,21.4,21.3585,21.3862,60200.0
2012-12-26 14:40:00,30.88,30.89,30.84,30.88,58200.0,21.3862,21.3931,21.3585,21.3862,58200.0
2012-12-26 14:50:00,30.87,30.96,30.86,30.91,53800.0,21.3793,21.4416,21.3723,21.407,53800.0
2012-12-26 15:00:00,30.9,30.92,30.86,30.86,57000.0,21.4,21.4139,21.3723,21.3723,57000.0
2012-12-26 15:10:00,30.86,30.89,30.86,30.88,68600.0,21.3723,21.3931,21.3723,21.3862,68600.0
2012-12-26 15:20:00,30.88,30.92,30.88,30.9,87800.0,21.3862,21.4139,21.3862,21.4,87800.0
2012-12-26 15:30:00,30.9,30.91,30.86,30.86,138000.0,21.4,21.407,21.3723,21.3723,138000.0
2012-12-26 15:40:00,30.86,30.88,30.82,30.88,152000.0,21.3723,21.3862,21.3446,21.3862,152000.0
2012-12-26 15:50:00,30.88,30.88,30.83,30.84,166800.0,21.3862,21.3862,21.3516,21.3585,166800.0
2012-12-27 09:30:00,30.85,30.85,30.71,30.76,81400.0,21.3654,21.3654,21.2684,21.3031,81400.0
2012-12-27 09:40:00,30.77,30.98,30.75,30.98,65000.0,21.31,21.4554,21.2961,21.4554,65000.0
2012-12-27 09:50:00,30.98,31.0,30.9,30.95,202000.0,21.4554,21.4693,21.4,21.4347,202000.0
2012-12-27 10:00:00,30.93,30.94,30.7,30.71,98000.0,21.4208,21.4277,21.2615,21.2684,98000.0
2012-12-27 10:10:00,30.73,30.74,30.51,30.52,54200.0,21.2823,21.2892,21.1299,21.1369,54200.0
2012-12-27 10:20:00,30.52,30.56,30.39,30.49,175800.0,21.1369,21.1646,21.0468,21.1161,175800.0
2012-12-27 10:30:00,30.5,30.61,30.48,30.58,83000.0,21.123,21.1992,21.1092,21.1784,83000.0
2012-12-27 10:40:00,30.58,30.7,30.58,30.69,27200.0,21.1784,21.2615,21.1784,21.2546,27200.0
2012-12-27 10:50:00,30.71,30.75,30.68,30.74,63400.0,21.2684,21.2961,21.2477,21.2892,63400.0
2012-12-27 11:00:00,30.74,30.79,30.68,30.68,45200.0,21.2892,21.3239,21.2477,21.2477,45200.0
2012-12-27 11:10:00,30.68,30.68,30.57,30.63,72000.0,21.2477,21.2477,21.1715,21.213,72000.0
2012-12-27 11:20:00,30.64,30.73,30.63,30.68,34000.0,21.22,21.2823,21.213,21.2477,34000.0
2012-12-27 11:30:00,30.68,30.75,30.67,30.75,46200.0,21.2477,21.2961,21.2407,21.2961,46200.0
2012-12-27 11:40:00,30.77,30.79,30.7,30.72,35200.0,21.31,21.3239,21.2615,21.2754,35200.0
2012-12-27 11:50:00,30.72,30.74,30.68,30.74,28600.0,21.2754,21.2892,21.2477,21.2892,28600.0
2012-12-27 12:00:00,30.75,30.75,30.59,30.62,52000.0,21.2961,21.2961,21.1853,21.2061,52000.0
2012-12-27 12:10:00,30.63,30.68,30.61,30.66,35400.0,21.213,21.2477,21.1992,21.2338,35400.0
2012-12-27 12:20:00,30.65,30.68,30.64,30.67,70800.0,21.2269,21.2477,21.22,21.2407,70800.0
2012-12-27 12:30:00,30.67,30.67,30.53,30.56,58000.0,21.2407,21.2407,21.1438,21.1646,58000.0
2012-12-27 12:40:00,30.55,30.61,30.53,30.59,54000.0,21.1576,21.1992,21.1438,21.1853,54000.0
2012-12-27 12:50:00,30.6,30.65,30.56,30.64,43800.0,21.1923,21.2269,21.1646,21.22,43800.0
2012-12-27 13:00:00,30.63,30.72,30.62,30.69,27400.0,21.213,21.2754,21.2061,21.2546,27400.0
2012-12-27 13:10:00,30.69,30.8,30.68,30.78,34400.0,21.2546,21.3308,21.2477,21.3169,34400.0
2012-12-27 13:20:00,30.78,30.79,30.64,30.66,203200.0,21.3169,21.3239,21.22,21.2338,203200.0
2012-12-27 13:30:00,30.66,30.69,30.65,30.68,56600.0,21.2338,21.2546,21.2269,21.2477,56600.0
2012-12-27 13:40:00,30.69,30.71,30.66,30.71,55400.0,21.2546,21.2684,21.2338,21.2684,55400.0
2012-12-27 13:50:00,30.7,30.73,30.67,30.71,38800.0,21.2615,21.2823,21.2407,21.2684,38800.0
2012-12-27 14:00:00,30.71,30.72,30.65,30.67,53200.0,21.2684,21.2754,21.2269,21.2407,53200.0
2012-12-27 14:10:00,30.67,30.69,30.6,30.66,82800.0,21.2407,21.2546,21.1923,21.2338,82800.0
2012-12-27 14:20:00,30.66,30.67,30.59,30.62,71800.0,21.2338,21.2407,21.1853,21.2061,71800.0
2012-12-27 14:30:00,30.63,30.65,30.56,30.61,60800.0,21.213,21.2269,21.1646,21.1992,60800.0
2012-12-27 14:40:00,30.61,30.89,30.61,30.84,131000.0,21.1992,21.3931,21.1992,21.3585,131000.0
2012-12-27 14:50:00,30.84,30.9,30.83,30.9,90000.0,21.3585,21.4,21.3516,21.4,90000.0
2012-12-27 15:00:00,30.9,31.03,30.88,31.03,176600.0,21.4,21.4901,21.3862,21.4901,176600.0
2012-12-27 15:10:00,31.03,31.04,30.95,30.99,154000.0,21.4901,21.497,21.4347,21.4624,154000.0
2012-12-27 15:20:00,30.99,31.08,30.93,30.93,199000.0,21.4624,21.5247,21.4208,21.4208,199000.0
2012-12-27 15:30:00,30.94,31.01,30.93,30.98,229600.0,21.4277,21.4762,21.4208,21.4554,229600.0
2012-12-27 15:40:00,30.98,31.04,30.98,30.99,119800.0,21.4554,21.497,21.4554,21.4624,119800.0
2012-12-27 15:50:00,30.99,31.05,30.98,31.02,220000.0,21.4624,21.5039,21.4554,21.4831,220000.0
2012-12-28 09:30:00,30.77,30.79,30.61,30.67,115000.0,21.31,21.3239,21.1992,21.2407,115000.0
2012-12-28 09:40:00,30.67,30.68,30.6,30.65,123400.0,21.2407,21.2477,21.1923,21.2269,123400.0
2012-12-28 09:50:00,30.65,30.71,30.6,30.7,82000.0,21.2269,21.2684,21.1923,21.2615,82000.0
2012-12-28 10:00:00,30.72,30.75,30.63,30.65,72600.0,21.2754,21.2961,21.213,21.2269,72600.0
2012-12-28 10:10:00,30.67,30.71,30.6,30.69,64800.0,21.2407,21.2684,21.1923,21.2546,64800.0
2012-12-28 10:20:00,30.71,30.74,30.67,30.72,32000.0,21.2684,21.2892,21.2407,21.2754,32000.0
2012-12-28 10:30:00,30.72,30.76,30.69,30.72,50000.0,21.2754,21.3031,21.2546,21.2754,50000.0
2012-12-28 10:40:00,30.7,30.88,30.7,30.83,56000.0,21.2615,21.3862,21.2615,21.3516,56000.0
2012-12-28 10:50:00,30.82,30.82,30.71,30.73,34600.0,21.3446,21.3446,21.2684,21.2823,34600.0
2012-12-28 11:00:00,30.72,30.77,30.67,30.71,61600.0,21.2754,21.31,21.2407,21.2684,61600.0
2012-12-28 11:10:00,30.71,30.71,30.65,30.68,85200.0,21.2684,21.2684,21.2269,21.2477,85200.0
2012-12-28 11:20:00,30.69,30.69,30.58,30.58,81600.0,21.2546,21.2546,21.1784,21.1784,81600.0
2012-12-28 11:30:00,30.59,30.64,30.58,30.6,71200.0,21.1853,21.22,21.1784,21.1923,71200.0
2012-12-28 11:40:00,30.61,30.65,30.6,30.63,62800.0,21.1992,21.2269,21.1923,21.213,62800.0
2012-12-28 11:50:00,30.63,30.63,30.58,30.61,69200.0,21.213,21.213,21.1784,21.1992,69200.0
2012-12-28 12:00:00,30.62,30.73,30.62,30.68,66000.0,21.2061,21.2823,21.2061,21.2477,66000.0
2012-12-28 12:10:00,30.68,30.77,30.66,30.77,31400.0,21.2477,21.31,21.2338,21.31,31400.0
2012-12-28 12:20:00,30.77,30.78,30.73,30.77,31600.0,21.31,21.3169,21.2823,21.31,31600.0
2012-12-28 12:30:00,30.77,30.79,30.73,30.73,39800.0,21.31,21.3239,21.2823,21.2823,39800.0
2012-12-28 12:40:00,30.73,30.73,30.65,30.67,37600.0,21.2823,21.2823,21.2269,21.2407,37600.0
2012-12-28 12:50:00,30.68,30.68,30.63,30.65,48000.0,21.2477,21.2477,21.213,21.2269,48000.0
2012-12-28 13:00:00,30.66,30.71,30.64,30.71,39200.0,21.2338,21.2684,21.22,21.2684,39200.0
2012-12-28 13:10:00,30.71,30.73,30.68,30.72,20600.0,21.2684,21.2823,21.2477,21.2754,20600.0
2012-12-28 13:20:00,30.73,30.73,30.66,30.67,32000.0,21.2823,21.2823,21.2338,21.2407,32000.0
2012-12-28 13:30:00,30.68,30.72,30.65,30.71,42200.0,21.2477,21.2754,21.2269,21.2684,42200.0
2012-12-28 13:40:00,30.71,30.77,30.71,30.72,64000.0,21.2684,21.31,21.2684,21.2754,64000.0
2012-12-28 13:50:00,30.72,30.72,30.68,30.68,49800.0,21.2754,21.2754,21.2477,21.2477,49800.0
2012-12-28 14:00:00,30.7,30.72,30.67,30.68,87200.0,21.2615,21.2754,21.2407,21.2477,87200.0
2012-12-28 14:10:00,30.68,30.71,30.66,30.69,59400.0,21.2477,21.2684,21.2338,21.2546,59400.0
2012-12-28 14:20:00,30.7,30.71,30.65,30.68,92600.0,21.2615,21.2684,21.2269,21.2477,92600.0
2012-12-28 14:30:00,30.67,30.68,30.62,30.63,57200.0,21.2407,21.2477,21.2061,21.213,57200.0
2012-12-28 14:40:00,30.63,30.7,30.63,30.68,80200.0,21.213,21.2615,21.213,21.2477,80200.0
2012-12-28 14:50:00,30.68,30.69,30.63,30.64,51600.0,21.2477,21.2546,21.213,21.22,51600.0
2012-12-28 15:00:00,30.64,30.67,30.62,30.67,82000.0,21.22,21.2407,21.2061,21.2407,82000.0
2012-12-28 15:10:00,30.66,30.71,30.62,30.69,100600.0,21.2338,21.2684,21.2061,21.2546,100600.0
2012-12-28 15:20:00,30.7,30.73,30.67,30.71,112000.0,21.2615,21.2823,21.2407,21.2684,112000.0
2012-12-28 15:30:00,30.7,30.75,30.57,30.6,175400.0,21.2615,21.2961,21.1715,21.1923,175400.0
2012-12-28 15:40:00,30.61,30.66,30.54,30.57,199400.0,21.1992,21.2338,21.1507,21.1715,199400.0
2012-12-28 15:50:00,30.55,30.62,30.51,30.56,325600.0,21.1576,21.2061,21.1299,21.1646,325600.0
2012-12-31 09:30:00,30.48,30.73,30.44,30.73,80800.0,21.1092,21.2823,21.0815,21.2823,80800.0
2012-12-31 09:40:00,30.74,30.89,30.72,30.81,71800.0,21.2892,21.3931,21.2754,21.3377,71800.0
2012-12-31 09:50:00,30.82,30.91,30.76,30.9,54400.0,21.3446,21.407,21.3031,21.4,54400.0
2012-12-31 10:00:00,30.91,31.0,30.88,30.96,207800.0,21.407,21.4693,21.3862,21.4416,207800.0
2012-12-31 10:10:00,30.96,30.98,30.9,30.91,47400.0,21.4416,21.4554,21.4,21.407,47400.0
2012-12-31 10:20:00,30.92,31.0,30.91,30.93,111400.0,21.4139,21.4693,21.407,21.4208,111400.0
2012-12-31 10:30:00,30.93,31.0,30.9,30.97,142800.0,21.4208,21.4693,21.4,21.4485,142800.0
2012-12-31 10:40:00,30.98,30.99,30.92,30.94,85800.0,21.4554,21.4624,21.4139,21.4277,85800.0
2012-12-31 10:50:00,30.93,31.05,30.89,30.96,83000.0,21.4208,21.5039,21.3931,21.4416,83000.0
2012-12-31 11:00:00,30.97,31.11,30.97,30.98,175600.0,21.4485,21.5455,21.4485,21.4554,175600.0
2012-12-31 11:10:00,30.98,31.06,30.98,31.01,50600.0,21.4554,21.5108,21.4554,21.4762,50600.0
2012-12-31 11:20:00,31.0,31.01,30.89,30.89,58000.0,21.4693,21.4762,21.3931,21.3931,58000.0
2012-12-31 11:30:00,30.89,30.97,30.87,30.96,38600.0,21.3931,21.4485,21.3793,21.4416,38600.0
2012-12-31 11:40:00,30.96,31.03,30.96,30.99,57000.0,21.4416,21.4901,21.4416,21.4624,57000.0
2012-12-31 11:50:00,30.99,31.01,30.98,31.01,34800.0,21.4624,21.4762,21.4554,21.4762,34800.0
2012-12-31 12:00:00,31.0,31.08,31.0,31.05,35600.0,21.4693,21.5247,21.4693,21.5039,35600.0
2012-12-31 12:10:00,31.05,31.05,30.99,30.99,48000.0,21.5039,21.5039,21.4624,21.4624,48000.0
2012-12-31 12:20:00,30.99,31.0,30.98,30.99,26000.0,21.4624,21.4693,21.4554,21.4624,26000.0
2012-12-31 12:30:00,30.99,31.08,30.99,31.08,31600.0,21.4624,21.5247,21.4624,21.5247,31600.0
2012-12-31 12:40:00,31.07,31.22,31.06,31.21,102200.0,21.5178,21.6217,21.5108,21.6147,102200.0
2012-12-31 12:50:00,31.22,31.23,31.07,31.1,75800.0,21.6217,21.6286,21.5178,21.5385,75800.0
2012-12-31 13:00:00,31.12,31.13,31.05,31.09,42600.0,21.5524,21.5593,21.5039,21.5316,42600.0
2012-12-31 13:10:00,31.11,31.22,31.09,31.17,57600.0,21.5455,21.6217,21.5316,21.587,57600.0
2012-12-31 13:20:00,31.16,31.26,31.15,31.24,44800.0,21.5801,21.6494,21.5732,21.6355,44800.0
2012-12-31 13:30:00,31.24,31.27,31.23,31.25,37600.0,21.6355,21.6563,21.6286,21.6424,37600.0
2012-12-31 13:40:00,31.25,31.36,31.11,31.11,97000.0,21.6424,21.7186,21.5455,21.5455,97000.0
2012-12-31 13:50:00,31.13,31.18,31.07,31.13,80400.0,21.5593,21.5939,21.5178,21.5593,80400.0
2012-12-31 14:00:00,31.12,31.17,31.1,31.14,77000.0,21.5524,21.587,21.5385,21.5662,77000.0
2012-12-31 14:10:00,31.15,31.17,31.13,31.15,110800.0,21.5732,21.587,21.5593,21.5732,110800.0
2012-12-31 14:20:00,31.15,31.24,31.15,31.23,89200.0,21.5732,21.6355,21.5732,21.6286,89200.0
2012-12-31 14:30:00,31.23,31.34,31.23,31.34,73400.0,21.6286,21.7048,21.6286,21.7048,73400.0
2012-12-31 14:40:00,31.34,31.37,31.29,31.35,148400.0,21.7048,21.7255,21.6701,21.7117,148400.0
2012-12-31 14:50:00,31.34,31.42,31.29,31.41,91800.0,21.7048,21.7602,21.6701,21.7532,91800.0
2012-12-31 15:00:00,31.42,31.47,31.41,31.43,114200.0,21.7602,21.7948,21.7532,21.7671,114200.0
2012-12-31 15:10:00,31.43,31.43,31.27,31.28,89400.0,21.7671,21.7671,21.6563,21.6632,89400.0
2012-12-31 15:20:00,31.29,31.32,31.2,31.29,152800.0,21.6701,21.6909,21.6078,21.6701,152800.0
2012-12-31 15:30:00,31.29,31.35,31.28,31.34,119200.0,21.6701,21.7117,21.6632,21.7048,119200.0
2012-12-31 15:40:00,31.35,31.44,31.33,31.43,187600.0,21.7117,21.774,21.6978,21.7671,187600.0
2012-12-31 15:50:00,31.44,31.5,31.43,31.5,453800.0,21.774,21.8156,21.7671,21.8156,453800.0
2013-01-02 09:30:00,32.08,32.1,31.61,31.63,285600.0,22.2172,22.2311,21.8917,21.9056,285600.0
2013-01-02 09:40:00,31.62,31.78,31.58,31.75,279600.0,21.8987,22.0095,21.871,21.9887,279600.0
2013-01-02 09:50:00,31.75,31.84,31.73,31.82,229400.0,21.9887,22.051,21.9749,22.0372,229400.0
2013-01-02 10:00:00,31.83,31.85,31.75,31.83,147200.0,22.0441,22.058,21.9887,22.0441,147200.0
2013-01-02 10:10:00,31.83,31.86,31.61,31.61,126000.0,22.0441,22.0649,21.8917,21.8917,126000.0
2013-01-02 10:20:00,31.61,31.71,31.61,31.65,159600.0,21.8917,21.961,21.8917,21.9194,159600.0
2013-01-02 10:30:00,31.65,31.75,31.59,31.75,136800.0,21.9194,21.9887,21.8779,21.9887,136800.0
2013-01-02 10:40:00,31.74,31.78,31.68,31.7,69000.0,21.9818,22.0095,21.9402,21.9541,69000.0
2013-01-02 10:50:00,31.7,31.73,31.63,31.65,143000.0,21.9541,21.9749,21.9056,21.9194,143000.0
2013-01-02 11:00:00,31.64,31.64,31.56,31.56,133600.0,21.9125,21.9125,21.8571,21.8571,133600.0
2013-01-02 11:10:00,31.56,31.59,31.45,31.47,126400.0,21.8571,21.8779,21.7809,21.7948,126400.0
2013-01-02 11:20:00,31.46,31.53,31.41,31.53,184400.0,21.7879,21.8363,21.7532,21.8363,184400.0
2013-01-02 11:30:00,31.54,31.6,31.5,31.5,67000.0,21.8433,21.8848,21.8156,21.8156,67000.0
2013-01-02 11:40:00,31.5,31.57,31.49,31.56,108200.0,21.8156,21.864,21.8086,21.8571,108200.0
2013-01-02 11:50:00,31.56,31.61,31.55,31.58,116400.0,21.8571,21.8917,21.8502,21.871,116400.0
2013-01-02 12:00:00,31.57,31.61,31.53,31.61,84200.0,21.864,21.8917,21.8363,21.8917,84200.0
2013-01-02 12:10:00,31.61,31.72,31.61,31.7,84600.0,21.8917,21.9679,21.8917,21.9541,84600.0
2013-01-02 12:20:00,31.68,31.69,31.59,31.61,64200.0,21.9402,21.9472,21.8779,21.8917,64200.0
2013-01-02 12:30:00,31.62,31.65,31.6,31.65,46400.0,21.8987,21.9194,21.8848,21.9194,46400.0
2013-01-02 12:40:00,31.65,31.65,31.57,31.58,81000.0,21.9194,21.9194,21.864,21.871,81000.0
2013-01-02 12:50:00,31.58,31.59,31.56,31.56,55200.0,21.871,21.8779,21.8571,21.8571,55200.0
2013-01-02 13:00:00,31.57,31.62,31.56,31.61,52800.0,21.864,21.8987,21.8571,21.8917,52800.0
2013-01-02 13:10:00,31.62,31.63,31.61,31.61,56000.0,21.8987,21.9056,21.8917,21.8917,56000.0
2013-01-02 13:20:00,31.61,31.7,31.61,31.7,61600.0,21.8917,21.9541,21.8917,21.9541,61600.0
2013-01-02 13:30:00,31.7,31.73,31.68,31.72,91800.0,21.9541,21.9749,21.9402,21.9679,91800.0
2013-01-02 13:40:00,31.72,31.83,31.72,31.81,180600.0,21.9679,22.0441,21.9679,22.0303,180600.0
2013-01-02 13:50:00,31.82,31.86,31.81,31.86,76600.0,22.0372,22.0649,22.0303,22.0649,76600.0
2013-01-02 14:00:00,31.86,31.89,31.85,31.86,105200.0,22.0649,22.0857,22.058,22.0649,105200.0
2013-01-02 14:10:00,31.86,31.9,31.85,31.89,94800.0,22.0649,22.0926,22.058,22.0857,94800.0
2013-01-02 14:20:00,31.9,31.92,31.86,31.86,131200.0,22.0926,22.1064,22.0649,22.0649,131200.0
2013-01-02 14:30:00,31.86,31.88,31.79,31.8,148400.0,22.0649,22.0787,22.0164,22.0233,148400.0
2013-01-02 14:40:00,31.8,31.8,31.75,31.79,169000.0,22.0233,22.0233,21.9887,22.0164,169000.0
2013-01-02 14:50:00,31.8,31.85,31.8,31.81,118400.0,22.0233,22.058,22.0233,22.0303,118400.0
2013-01-02 15:00:00,31.81,31.83,31.8,31.82,120600.0,22.0303,22.0441,22.0233,22.0372,120600.0
2013-01-02 15:10:00,31.82,31.82,31.77,31.82,83400.0,22.0372,22.0372,22.0026,22.0372,83400.0
2013-01-02 15:20:00,31.81,31.96,31.81,31.94,202400.0,22.0303,22.1341,22.0303,22.1203,202400.0
2013-01-02 15:30:00,31.94,31.95,31.84,31.89,233000.0,22.1203,22.1272,22.051,22.0857,233000.0
2013-01-02 15:40:00,31.89,31.95,31.88,31.91,272000.0,22.0857,22.1272,22.0787,22.0995,272000.0
2013-01-02 15:50:00,31.91,32.03,31.9,32.02,905000.0,22.0995,22.1826,22.0926,22.1757,905000.0
2013-01-03 09:30:00,31.95,32.0,31.65,31.74,274400.0,22.1272,22.1618,21.9194,21.9818,274400.0
2013-01-03 09:40:00,31.73,32.0,31.71,31.98,100000.0,21.9749,22.1618,21.961,22.148,100000.0
2013-01-03 09:50:00,32.0,32.0,31.81,31.84,158200.0,22.1618,22.1618,22.0303,22.051,158200.0
2013-01-03 10:00:00,31.85,31.9,31.81,31.84,232800.0,22.058,22.0926,22.0303,22.051,232800.0
2013-01-03 10:10:00,31.84,31.95,31.81,31.93,186000.0,22.051,22.1272,22.0303,22.1134,186000.0
2013-01-03 10:20:00,31.92,31.97,31.9,31.96,148600.0,22.1064,22.1411,22.0926,22.1341,148600.0
2013-01-03 10:30:00,31.96,32.0,31.93,31.95,133800.0,22.1341,22.1618,22.1134,22.1272,133800.0
2013-01-03 10:40:00,31.95,31.96,31.91,31.92,69200.0,22.1272,22.1341,22.0995,22.1064,69200.0
2013-01-03 10:50:00,31.92,31.93,31.84,31.84,88000.0,22.1064,22.1134,22.051,22.051,88000.0
2013-01-03 11:00:00,31.84,31.89,31.81,31.82,186800.0,22.051,22.0857,22.0303,22.0372,186800.0
2013-01-03 11:10:00,31.81,31.81,31.71,31.75,190600.0,22.0303,22.0303,21.961,21.9887,190600.0
2013-01-03 11:20:00,31.75,31.82,31.75,31.79,139800.0,21.9887,22.0372,21.9887,22.0164,139800.0
2013-01-03 11:30:00,31.79,31.85,31.75,31.79,111000.0,22.0164,22.058,21.9887,22.0164,111000.0
2013-01-03 11:40:00,31.79,31.81,31.75,31.81,47200.0,22.0164,22.0303,21.9887,22.0303,47200.0
2013-01-03 11:50:00,31.81,31.81,31.77,31.79,63200.0,22.0303,22.0303,22.0026,22.0164,63200.0
2013-01-03 12:00:00,31.79,31.81,31.78,31.79,107400.0,22.0164,22.0303,22.0095,22.0164,107400.0
2013-01-03 12:10:00,31.79,31.79,31.74,31.78,119400.0,22.0164,22.0164,21.9818,22.0095,119400.0
2013-01-03 12:20:00,31.78,31.81,31.73,31.73,58800.0,22.0095,22.0303,21.9749,21.9749,58800.0
2013-01-03 12:30:00,31.74,31.75,31.61,31.7,144800.0,21.9818,21.9887,21.8917,21.9541,144800.0
2013-01-03 12:40:00,31.68,31.69,31.61,31.62,101000.0,21.9402,21.9472,21.8917,21.8987,101000.0
2013-01-03 12:50:00,31.63,31.63,31.57,31.57,82800.0,21.9056,21.9056,21.864,21.864,82800.0
2013-01-03 13:00:00,31.58,31.58,31.51,31.53,76400.0,21.871,21.871,21.8225,21.8363,76400.0
2013-01-03 13:10:00,31.53,31.53,31.45,31.48,248000.0,21.8363,21.8363,21.7809,21.8017,248000.0
2013-01-03 13:20:00,31.48,31.54,31.47,31.53,155000.0,21.8017,21.8433,21.7948,21.8363,155000.0
2013-01-03 13:30:00,31.53,31.55,31.48,31.5,145600.0,21.8363,21.8502,21.8017,21.8156,145600.0
2013-01-03 13:40:00,31.5,31.5,31.43,31.43,211400.0,21.8156,21.8156,21.7671,21.7671,211400.0
2013-01-03 13:50:00,31.43,31.45,31.4,31.42,106400.0,21.7671,21.7809,21.7463,21.7602,106400.0
2013-01-03 14:00:00,31.42,31.42,31.22,31.23,317200.0,21.7602,21.7602,21.6217,21.6286,317200.0
2013-01-03 14:10:00,31.23,31.31,31.2,31.28,162600.0,21.6286,21.684,21.6078,21.6632,162600.0
2013-01-03 14:20:00,31.29,31.34,31.29,31.32,185000.0,21.6701,21.7048,21.6701,21.6909,185000.0
2013-01-03 14:30:00,31.31,31.31,31.24,31.31,133200.0,21.684,21.684,21.6355,21.684,133200.0
2013-01-03 14:40:00,31.31,31.34,31.29,31.34,73600.0,21.684,21.7048,21.6701,21.7048,73600.0
2013-01-03 14:50:00,31.34,31.35,31.27,31.28,183600.0,21.7048,21.7117,21.6563,21.6632,183600.0
2013-01-03 15:00:00,31.27,31.36,31.25,31.29,147400.0,21.6563,21.7186,21.6424,21.6701,147400.0
2013-01-03 15:10:00,31.29,31.3,31.21,31.21,139600.0,21.6701,21.6771,21.6147,21.6147,139600.0
2013-01-03 15:20:00,31.21,31.21,31.06,31.11,277400.0,21.6147,21.6147,21.5108,21.5455,277400.0
2013-01-03 15:30:00,31.11,31.16,31.05,31.06,273800.0,21.5455,21.5801,21.5039,21.5108,273800.0
2013-01-03 15:40:00,31.06,31.09,31.0,31.05,304600.0,21.5108,21.5316,21.4693,21.5039,304600.0
2013-01-03 15:50:00,31.05,31.11,30.98,31.11,579000.0,21.5039,21.5455,21.4554,21.5455,579000.0
2013-01-04 09:30:00,31.18,31.21,30.88,30.9,303800.0,21.5939,21.6147,21.3862,21.4,303800.0
2013-01-04 09:40:00,30.92,31.08,30.92,31.0,255000.0,21.4139,21.5247,21.4139,21.4693,255000.0
2013-01-04 09:50:00,31.0,31.06,30.94,31.02,193400.0,21.4693,21.5108,21.4277,21.4831,193400.0
2013-01-04 10:00:00,31.04,31.08,31.0,31.02,278000.0,21.497,21.5247,21.4693,21.4831,278000.0
2013-01-04 10:10:00,31.0,31.13,30.99,31.09,181400.0,21.4693,21.5593,21.4624,21.5316,181400.0
2013-01-04 10:20:00,31.09,31.09,31.0,31.01,154000.0,21.5316,21.5316,21.4693,21.4762,154000.0
2013-01-04 10:30:00,31.01,31.02,30.86,30.9,170600.0,21.4762,21.4831,21.3723,21.4,170600.0
2013-01-04 10:40:00,30.89,30.98,30.88,30.98,101200.0,21.3931,21.4554,21.3862,21.4554,101200.0
2013-01-04 10:50:00,30.99,30.99,30.78,30.8,230000.0,21.4624,21.4624,21.3169,21.3308,230000.0
2013-01-04 11:00:00,30.8,30.82,30.5,30.56,355600.0,21.3308,21.3446,21.123,21.1646,355600.0
2013-01-04 11:10:00,30.57,30.82,30.57,30.82,335800.0,21.1715,21.3446,21.1715,21.3446,335800.0
2013-01-04 11:20:00,30.82,30.89,30.78,30.82,207800.0,21.3446,21.3931,21.3169,21.3446,207800.0
2013-01-04 11:30:00,30.83,30.93,30.82,30.88,118600.0,21.3516,21.4208,21.3446,21.3862,118600.0
2013-01-04 11:40:00,30.9,30.97,30.87,30.95,124400.0,21.4,21.4485,21.3793,21.4347,124400.0
2013-01-04 11:50:00,30.93,30.99,30.93,30.99,102400.0,21.4208,21.4624,21.4208,21.4624,102400.0
2013-01-04 12:00:00,31.0,31.18,30.99,31.18,94600.0,21.4693,21.5939,21.4624,21.5939,94600.0
2013-01-04 12:10:00,31.18,31.23,31.17,31.21,48000.0,21.5939,21.6286,21.587,21.6147,48000.0
2013-01-04 12:20:00,31.21,31.22,31.13,31.19,45600.0,21.6147,21.6217,21.5593,21.6009,45600.0
2013-01-04 12:30:00,31.19,31.31,31.18,31.28,72400.0,21.6009,21.684,21.5939,21.6632,72400.0
2013-01-04 12:40:00,31.28,31.38,31.28,31.36,78600.0,21.6632,21.7325,21.6632,21.7186,78600.0
2013-01-04 12:50:00,31.36,31.43,31.33,31.43,136400.0,21.7186,21.7671,21.6978,21.7671,136400.0
2013-01-04 13:00:00,31.43,31.43,31.4,31.42,98000.0,21.7671,21.7671,21.7463,21.7602,98000.0
2013-01-04 13:10:00,31.42,31.44,31.38,31.41,49400.0,21.7602,21.774,21.7325,21.7532,49400.0
2013-01-04 13:20:00,31.4,31.43,31.39,31.43,97000.0,21.7463,21.7671,21.7394,21.7671,97000.0
2013-01-04 13:30:00,31.43,31.43,31.39,31.4,72600.0,21.7671,21.7671,21.7394,21.7463,72600.0
2013-01-04 13:40:00,31.4,31.41,31.38,31.41,43800.0,21.7463,21.7532,21.7325,21.7532,43800.0
2013-01-04 13:50:00,31.42,31.42,31.36,31.41,68000.0,21.7602,21.7602,21.7186,21.7532,68000.0
2013-01-04 14:00:00,31.41,31.42,31.36,31.39,59400.0,21.7532,21.7602,21.7186,21.7394,59400.0
2013-01-04 14:10:00,31.38,31.41,31.36,31.38,64400.0,21.7325,21.7532,21.7186,21.7325,64400.0
2013-01-04 14:20:00,31.38,31.43,31.38,31.43,106200.0,21.7325,21.7671,21.7325,21.7671,106200.0
2013-01-04 14:30:00,31.43,31.47,31.4,31.41,114400.0,21.7671,21.7948,21.7463,21.7532,114400.0
2013-01-04 14:40:00,31.41,31.41,31.34,31.34,58200.0,21.7532,21.7532,21.7048,21.7048,58200.0
2013-01-04 14:50:00,31.34,31.38,31.34,31.38,79600.0,21.7048,21.7325,21.7048,21.7325,79600.0
2013-01-04 15:00:00,31.38,31.57,31.34,31.35,189200.0,21.7325,21.864,21.7048,21.7117,189200.0
2013-01-04 15:10:00,31.35,31.37,31.34,31.35,117200.0,21.7117,21.7255,21.7048,21.7117,117200.0
2013-01-04 15:20:00,31.35,31.36,31.33,31.35,169800.0,21.7117,21.7186,21.6978,21.7117,169800.0
2013-01-04 15:30:00,31.35,31.36,31.34,31.35,200800.0,21.7117,21.7186,21.7048,21.7117,200800.0
2013-01-04 15:40:00,31.35,31.36,31.31,31.33,192400.0,21.7117,21.7186,21.684,21.6978,192400.0
2013-01-04 15:50:00,31.33,31.35,31.27,31.27,413400.0,21.6978,21.7117,21.6563,21.6563,413400.0
2013-01-07 09:30:00,31.04,31.04,30.45,30.45,394800.0,21.497,21.497,21.0884,21.0884,394800.0
2013-01-07 09:40:00,30.49,30.56,30.31,30.48,307200.0,21.1161,21.1646,20.9914,21.1092,307200.0
2013-01-07 09:50:00,30.48,30.52,30.25,30.49,309000.0,21.1092,21.1369,20.9499,21.1161,309000.0
2013-01-07 10:00:00,30.49,30.5,30.37,30.5,282400.0,21.1161,21.123,21.033,21.123,282400.0
2013-01-07 10:10:00,30.49,30.55,30.45,30.47,273000.0,21.1161,21.1576,21.0884,21.1022,273000.0
2013-01-07 10:20:00,30.48,30.53,30.39,30.4,205000.0,21.1092,21.1438,21.0468,21.0538,205000.0
2013-01-07 10:30:00,30.4,30.43,30.32,30.38,232400.0,21.0538,21.0745,20.9983,21.0399,232400.0
2013-01-07 10:40:00,30.37,30.47,30.27,30.3,209400.0,21.033,21.1022,20.9637,20.9845,209400.0
2013-01-07 10:50:00,30.29,30.29,30.15,30.21,220200.0,20.9776,20.9776,20.8806,20.9222,220200.0
2013-01-07 11:00:00,30.21,30.25,30.09,30.1,279200.0,20.9222,20.9499,20.8391,20.846,279200.0
2013-01-07 11:10:00,30.11,30.2,30.09,30.14,253200.0,20.8529,20.9152,20.8391,20.8737,253200.0
2013-01-07 11:20:00,30.14,30.21,30.13,30.18,214000.0,20.8737,20.9222,20.8668,20.9014,214000.0
2013-01-07 11:30:00,30.18,30.29,30.16,30.27,209400.0,20.9014,20.9776,20.8875,20.9637,209400.0
2013-01-07 11:40:00,30.27,30.27,30.16,30.18,183800.0,20.9637,20.9637,20.8875,20.9014,183800.0
2013-01-07 11:50:00,30.18,30.2,30.14,30.17,173400.0,20.9014,20.9152,20.8737,20.8945,173400.0
2013-01-07 12:00:00,30.17,30.25,30.16,30.23,134800.0,20.8945,20.9499,20.8875,20.936,134800.0
2013-01-07 12:10:00,30.23,30.25,30.17,30.18,153800.0,20.936,20.9499,20.8945,20.9014,153800.0
2013-01-07 12:20:00,30.18,30.2,30.04,30.09,174400.0,20.9014,20.9152,20.8044,20.8391,174400.0
2013-01-07 12:30:00,30.09,30.11,30.02,30.11,187200.0,20.8391,20.8529,20.7906,20.8529,187200.0
2013-01-07 12:40:00,30.11,30.11,30.05,30.1,168200.0,20.8529,20.8529,20.8114,20.846,168200.0
2013-01-07 12:50:00,30.09,30.1,30.06,30.07,112400.0,20.8391,20.846,20.8183,20.8252,112400.0
2013-01-07 13:00:00,30.07,30.19,30.07,30.18,235800.0,20.8252,20.9083,20.8252,20.9014,235800.0
2013-01-07 13:10:00,30.18,30.2,30.13,30.14,135600.0,20.9014,20.9152,20.8668,20.8737,135600.0
2013-01-07 13:20:00,30.14,30.23,30.14,30.17,170200.0,20.8737,20.936,20.8737,20.8945,170200.0
2013-01-07 13:30:00,30.17,30.22,30.16,30.18,171000.0,20.8945,20.9291,20.8875,20.9014,171000.0
2013-01-07 13:40:00,30.18,30.27,30.18,30.25,290200.0,20.9014,20.9637,20.9014,20.9499,290200.0
2013-01-07 13:50:00,30.26,30.3,30.25,30.27,190800.0,20.9568,20.9845,20.9499,20.9637,190800.0
2013-01-07 14:00:00,30.27,30.31,30.25,30.27,198600.0,20.9637,20.9914,20.9499,20.9637,198600.0
2013-01-07 14:10:00,30.27,30.31,30.19,30.19,208200.0,20.9637,20.9914,20.9083,20.9083,208200.0
2013-01-07 14:20:00,30.19,30.2,30.11,30.17,266000.0,20.9083,20.9152,20.8529,20.8945,266000.0
2013-01-07 14:30:00,30.17,30.21,30.14,30.19,111200.0,20.8945,20.9222,20.8737,20.9083,111200.0
2013-01-07 14:40:00,30.19,30.28,30.19,30.23,148000.0,20.9083,20.9706,20.9083,20.936,148000.0
2013-01-07 14:50:00,30.23,30.27,30.21,30.21,134400.0,20.936,20.9637,20.9222,20.9222,134400.0
2013-01-07 15:00:00,30.2,30.21,30.12,30.12,264200.0,20.9152,20.9222,20.8598,20.8598,264200.0
2013-01-07 15:10:00,30.11,30.18,30.11,30.13,186200.0,20.8529,20.9014,20.8529,20.8668,186200.0
2013-01-07 15:20:00,30.13,30.22,30.13,30.21,267600.0,20.8668,20.9291,20.8668,20.9222,267600.0
2013-01-07 15:30:00,30.2,30.21,30.18,30.18,267400.0,20.9152,20.9222,20.9014,20.9014,267400.0
2013-01-07 15:40:00,30.18,30.19,30.14,30.15,406800.0,20.9014,20.9083,20.8737,20.8806,406800.0
2013-01-07 15:50:00,30.15,30.16,30.09,30.13,661200.0,20.8806,20.8875,20.8391,20.8668,661200.0
2013-01-08 09:30:00,30.23,30.43,30.23,30.4,681400.0,20.936,21.0745,20.936,21.0538,681400.0
2013-01-08 09:40:00,30.4,30.42,30.2,30.25,251400.0,21.0538,21.0676,20.9152,20.9499,251400.0
2013-01-08 09:50:00,30.26,30.4,30.25,30.36,206200.0,20.9568,21.0538,20.9499,21.0261,206200.0
2013-01-08 10:00:00,30.36,30.38,30.29,30.32,272600.0,21.0261,21.0399,20.9776,20.9983,272600.0
2013-01-08 10:10:00,30.33,30.34,30.3,30.34,157800.0,21.0053,21.0122,20.9845,21.0122,157800.0
2013-01-08 10:20:00,30.34,30.34,30.23,30.24,179200.0,21.0122,21.0122,20.936,20.9429,179200.0
2013-01-08 10:30:00,30.24,30.25,30.18,30.18,146000.0,20.9429,20.9499,20.9014,20.9014,146000.0
2013-01-08 10:40:00,30.18,30.2,30.14,30.17,66800.0,20.9014,20.9152,20.8737,20.8945,66800.0
2013-01-08 10:50:00,30.17,30.28,30.16,30.28,80200.0,20.8945,20.9706,20.8875,20.9706,80200.0
2013-01-08 11:00:00,30.28,30.35,30.25,30.28,101600.0,20.9706,21.0191,20.9499,20.9706,101600.0
2013-01-08 11:10:00,30.28,30.31,30.27,30.28,157800.0,20.9706,20.9914,20.9637,20.9706,157800.0
2013-01-08 11:20:00,30.28,30.31,30.27,30.31,106000.0,20.9706,20.9914,20.9637,20.9914,106000.0
2013-01-08 11:30:00,30.31,30.33,30.28,30.3,243000.0,20.9914,21.0053,20.9706,20.9845,243000.0
2013-01-08 11:40:00,30.29,30.29,30.28,30.29,98000.0,20.9776,20.9776,20.9706,20.9776,98000.0
2013-01-08 11:50:00,30.29,30.33,30.28,30.32,245200.0,20.9776,21.0053,20.9706,20.9983,245200.0
2013-01-08 12:00:00,30.32,30.33,30.31,30.33,100200.0,20.9983,21.0053,20.9914,21.0053,100200.0
2013-01-08 12:10:00,30.33,30.35,30.33,30.34,150600.0,21.0053,21.0191,21.0053,21.0122,150600.0
2013-01-08 12:20:00,30.34,30.38,30.34,30.36,127000.0,21.0122,21.0399,21.0122,21.0261,127000.0
2013-01-08 12:30:00,30.36,30.36,30.34,30.35,142200.0,21.0261,21.0261,21.0122,21.0191,142200.0
2013-01-08 12:40:00,30.35,30.36,30.33,30.34,125400.0,21.0191,21.0261,21.0053,21.0122,125400.0
2013-01-08 12:50:00,30.34,30.36,30.34,30.36,195000.0,21.0122,21.0261,21.0122,21.0261,195000.0
2013-01-08 13:00:00,30.36,30.38,30.36,30.36,143600.0,21.0261,21.0399,21.0261,21.0261,143600.0
2013-01-08 13:10:00,30.37,30.39,30.36,30.39,123600.0,21.033,21.0468,21.0261,21.0468,123600.0
2013-01-08 13:20:00,30.39,30.39,30.38,30.39,126000.0,21.0468,21.0468,21.0399,21.0468,126000.0
2013-01-08 13:30:00,30.39,30.39,30.36,30.38,121600.0,21.0468,21.0468,21.0261,21.0399,121600.0
2013-01-08 13:40:00,30.38,30.42,30.35,30.35,185000.0,21.0399,21.0676,21.0191,21.0191,185000.0
2013-01-08 13:50:00,30.35,30.36,30.34,30.36,131200.0,21.0191,21.0261,21.0122,21.0261,131200.0
2013-01-08 14:00:00,30.36,30.45,30.35,30.44,214800.0,21.0261,21.0884,21.0191,21.0815,214800.0
2013-01-08 14:10:00,30.44,30.48,30.44,30.47,189000.0,21.0815,21.1092,21.0815,21.1022,189000.0
2013-01-08 14:20:00,30.47,30.5,30.47,30.5,155800.0,21.1022,21.123,21.1022,21.123,155800.0
2013-01-08 14:30:00,30.5,30.6,30.5,30.59,272200.0,21.123,21.1923,21.123,21.1853,272200.0
2013-01-08 14:40:00,30.59,30.59,30.55,30.58,181600.0,21.1853,21.1853,21.1576,21.1784,181600.0
2013-01-08 14:50:00,30.58,30.72,30.57,30.71,173600.0,21.1784,21.2754,21.1715,21.2684,173600.0
2013-01-08 15:00:00,30.71,30.82,30.68,30.79,488400.0,21.2684,21.3446,21.2477,21.3239,488400.0
2013-01-08 15:10:00,30.8,30.8,30.78,30.8,284400.0,21.3308,21.3308,21.3169,21.3308,284400.0
2013-01-08 15:20:00,30.79,30.86,30.72,30.76,523000.0,21.3239,21.3723,21.2754,21.3031,523000.0
2013-01-08 15:30:00,30.77,30.78,30.75,30.75,262400.0,21.31,21.3169,21.2961,21.2961,262400.0
2013-01-08 15:40:00,30.75,30.75,30.72,30.73,360600.0,21.2961,21.2961,21.2754,21.2823,360600.0
2013-01-08 15:50:00,30.73,30.77,30.71,30.76,944800.0,21.2823,21.31,21.2684,21.3031,944800.0
2013-01-09 09:30:00,31.03,31.17,30.88,31.1,440600.0,21.4901,21.587,21.3862,21.5385,440600.0
2013-01-09 09:40:00,31.1,31.17,31.08,31.11,395600.0,21.5385,21.587,21.5247,21.5455,395600.0
2013-01-09 09:50:00,31.12,31.31,31.12,31.27,369200.0,21.5524,21.684,21.5524,21.6563,369200.0
2013-01-09 10:00:00,31.27,31.29,31.2,31.29,173600.0,21.6563,21.6701,21.6078,21.6701,173600.0
2013-01-09 10:10:00,31.29,31.31,31.17,31.24,218800.0,21.6701,21.684,21.587,21.6355,218800.0
2013-01-09 10:20:00,31.24,31.33,31.23,31.32,169600.0,21.6355,21.6978,21.6286,21.6909,169600.0
2013-01-09 10:30:00,31.32,31.32,30.99,31.06,309800.0,21.6909,21.6909,21.4624,21.5108,309800.0
2013-01-09 10:40:00,31.06,31.06,30.94,30.98,86600.0,21.5108,21.5108,21.4277,21.4554,86600.0
2013-01-09 10:50:00,30.98,31.05,30.98,31.05,106000.0,21.4554,21.5039,21.4554,21.5039,106000.0
2013-01-09 11:00:00,31.05,31.08,31.0,31.0,167800.0,21.5039,21.5247,21.4693,21.4693,167800.0
2013-01-09 11:10:00,31.0,31.11,31.0,31.11,175200.0,21.4693,21.5455,21.4693,21.5455,175200.0
2013-01-09 11:20:00,31.13,31.21,31.05,31.18,286600.0,21.5593,21.6147,21.5039,21.5939,286600.0
2013-01-09 11:30:00,31.18,31.28,31.17,31.28,136600.0,21.5939,21.6632,21.587,21.6632,136600.0
2013-01-09 11:40:00,31.28,31.32,31.26,31.31,96200.0,21.6632,21.6909,21.6494,21.684,96200.0
2013-01-09 11:50:00,31.31,31.33,31.28,31.3,104400.0,21.684,21.6978,21.6632,21.6771,104400.0
2013-01-09 12:00:00,31.31,31.31,31.2,31.25,105000.0,21.684,21.684,21.6078,21.6424,105000.0
2013-01-09 12:10:00,31.25,31.25,31.18,31.18,61600.0,21.6424,21.6424,21.5939,21.5939,61600.0
2013-01-09 12:20:00,31.19,31.2,31.16,31.17,65200.0,21.6009,21.6078,21.5801,21.587,65200.0
2013-01-09 12:30:00,31.17,31.18,31.13,31.18,65800.0,21.587,21.5939,21.5593,21.5939,65800.0
2013-01-09 12:40:00,31.18,31.18,31.07,31.1,81400.0,21.5939,21.5939,21.5178,21.5385,81400.0
2013-01-09 12:50:00,31.1,31.17,31.09,31.17,72200.0,21.5385,21.587,21.5316,21.587,72200.0
2013-01-09 13:00:00,31.16,31.16,31.1,31.11,97600.0,21.5801,21.5801,21.5385,21.5455,97600.0
2013-01-09 13:10:00,31.11,31.15,31.08,31.14,66000.0,21.5455,21.5732,21.5247,21.5662,66000.0
2013-01-09 13:20:00,31.15,31.16,31.1,31.13,153200.0,21.5732,21.5801,21.5385,21.5593,153200.0
2013-01-09 13:30:00,31.13,31.17,31.12,31.14,165000.0,21.5593,21.587,21.5524,21.5662,165000.0
2013-01-09 13:40:00,31.15,31.18,31.11,31.17,67400.0,21.5732,21.5939,21.5455,21.587,67400.0
2013-01-09 13:50:00,31.17,31.18,31.13,31.13,74400.0,21.587,21.5939,21.5593,21.5593,74400.0
2013-01-09 14:00:00,31.14,31.2,31.11,31.16,244600.0,21.5662,21.6078,21.5455,21.5801,244600.0
2013-01-09 14:10:00,31.15,31.18,31.15,31.17,120600.0,21.5732,21.5939,21.5732,21.587,120600.0
2013-01-09 14:20:00,31.17,31.18,31.16,31.18,107400.0,21.587,21.5939,21.5801,21.5939,107400.0
2013-01-09 14:30:00,31.18,31.18,31.16,31.17,162600.0,21.5939,21.5939,21.5801,21.587,162600.0
2013-01-09 14:40:00,31.17,31.17,31.13,31.14,145400.0,21.587,21.587,21.5593,21.5662,145400.0
2013-01-09 14:50:00,31.14,31.18,31.13,31.18,126000.0,21.5662,21.5939,21.5593,21.5939,126000.0
2013-01-09 15:00:00,31.18,31.18,31.15,31.18,152200.0,21.5939,21.5939,21.5732,21.5939,152200.0
2013-01-09 15:10:00,31.18,31.18,31.16,31.18,191000.0,21.5939,21.5939,21.5801,21.5939,191000.0
2013-01-09 15:20:00,31.18,31.19,31.16,31.17,196600.0,21.5939,21.6009,21.5801,21.587,196600.0
2013-01-09 15:30:00,31.17,31.18,31.14,31.17,151000.0,21.587,21.5939,21.5662,21.587,151000.0
2013-01-09 15:40:00,31.18,31.23,31.18,31.2,182400.0,21.5939,21.6286,21.5939,21.6078,182400.0
2013-01-09 15:50:00,31.19,31.22,31.17,31.21,678200.0,21.6009,21.6217,21.587,21.6147,678200.0
2013-01-10 09:30:00,31.44,31.5,31.3,31.31,118800.0,21.774,21.8156,21.6771,21.684,118800.0
2013-01-10 09:40:00,31.32,31.32,31.17,31.21,182600.0,21.6909,21.6909,21.587,21.6147,182600.0
2013-01-10 09:50:00,31.21,31.21,31.13,31.2,99800.0,21.6147,21.6147,21.5593,21.6078,99800.0
2013-01-10 10:00:00,31.2,31.22,31.1,31.14,141200.0,21.6078,21.6217,21.5385,21.5662,141200.0
2013-01-10 10:10:00,31.14,31.14,31.07,31.12,214400.0,21.5662,21.5662,21.5178,21.5524,214400.0
2013-01-10 10:20:00,31.13,31.14,31.09,31.1,71600.0,21.5593,21.5662,21.5316,21.5385,71600.0
2013-01-10 10:30:00,31.11,31.12,31.04,31.1,229600.0,21.5455,21.5524,21.497,21.5385,229600.0
2013-01-10 10:40:00,31.09,31.17,31.06,31.15,341600.0,21.5316,21.587,21.5108,21.5732,341600.0
2013-01-10 10:50:00,31.14,31.15,31.07,31.07,96200.0,21.5662,21.5732,21.5178,21.5178,96200.0
2013-01-10 11:00:00,31.07,31.08,31.03,31.04,81000.0,21.5178,21.5247,21.4901,21.497,81000.0
2013-01-10 11:10:00,31.04,31.09,31.03,31.06,71400.0,21.497,21.5316,21.4901,21.5108,71400.0
2013-01-10 11:20:00,31.07,31.09,31.06,31.07,52200.0,21.5178,21.5316,21.5108,21.5178,52200.0
2013-01-10 11:30:00,31.07,31.08,31.05,31.08,123200.0,21.5178,21.5247,21.5039,21.5247,123200.0
2013-01-10 11:40:00,31.07,31.09,31.03,31.07,67200.0,21.5178,21.5316,21.4901,21.5178,67200.0
2013-01-10 11:50:00,31.07,31.13,31.04,31.11,85800.0,21.5178,21.5593,21.497,21.5455,85800.0
2013-01-10 12:00:00,31.11,31.15,31.1,31.13,77600.0,21.5455,21.5732,21.5385,21.5593,77600.0
2013-01-10 12:10:00,31.13,31.15,31.12,31.14,58200.0,21.5593,21.5732,21.5524,21.5662,58200.0
2013-01-10 12:20:00,31.14,31.17,31.14,31.15,85800.0,21.5662,21.587,21.5662,21.5732,85800.0
2013-01-10 12:30:00,31.15,31.16,31.14,31.16,58200.0,21.5732,21.5801,21.5662,21.5801,58200.0
2013-01-10 12:40:00,31.16,31.16,31.14,31.16,97000.0,21.5801,21.5801,21.5662,21.5801,97000.0
2013-01-10 12:50:00,31.16,31.18,31.15,31.16,103000.0,21.5801,21.5939,21.5732,21.5801,103000.0
2013-01-10 13:00:00,31.16,31.17,31.14,31.16,62000.0,21.5801,21.587,21.5662,21.5801,62000.0
2013-01-10 13:10:00,31.15,31.2,31.15,31.2,81200.0,21.5732,21.6078,21.5732,21.6078,81200.0
2013-01-10 13:20:00,31.2,31.28,31.19,31.25,190600.0,21.6078,21.6632,21.6009,21.6424,190600.0
2013-01-10 13:30:00,31.25,31.3,31.25,31.28,210000.0,21.6424,21.6771,21.6424,21.6632,210000.0
2013-01-10 13:40:00,31.27,31.28,31.24,31.27,74600.0,21.6563,21.6632,21.6355,21.6563,74600.0
2013-01-10 13:50:00,31.26,31.3,31.25,31.27,168800.0,21.6494,21.6771,21.6424,21.6563,168800.0
2013-01-10 14:00:00,31.27,31.27,31.25,31.25,139000.0,21.6563,21.6563,21.6424,21.6424,139000.0
2013-01-10 14:10:00,31.26,31.28,31.25,31.25,107600.0,21.6494,21.6632,21.6424,21.6424,107600.0
2013-01-10 14:20:00,31.26,31.27,31.25,31.26,118800.0,21.6494,21.6563,21.6424,21.6494,118800.0
2013-01-10 14:30:00,31.26,31.27,31.25,31.26,122600.0,21.6494,21.6563,21.6424,21.6494,122600.0
2013-01-10 14:40:00,31.25,31.28,31.25,31.27,202400.0,21.6424,21.6632,21.6424,21.6563,202400.0
2013-01-10 14:50:00,31.27,31.29,31.25,31.26,125200.0,21.6563,21.6701,21.6424,21.6494,125200.0
2013-01-10 15:00:00,31.26,31.29,31.25,31.29,110000.0,21.6494,21.6701,21.6424,21.6701,110000.0
2013-01-10 15:10:00,31.29,31.34,31.28,31.33,142600.0,21.6701,21.7048,21.6632,21.6978,142600.0
2013-01-10 15:20:00,31.33,31.4,31.33,31.38,376000.0,21.6978,21.7463,21.6978,21.7325,376000.0
2013-01-10 15:30:00,31.38,31.38,31.34,31.35,234600.0,21.7325,21.7325,21.7048,21.7117,234600.0
2013-01-10 15:40:00,31.35,31.41,31.33,31.38,332600.0,21.7117,21.7532,21.6978,21.7325,332600.0
2013-01-10 15:50:00,31.38,31.41,31.36,31.39,546400.0,21.7325,21.7532,21.7186,21.7394,546400.0
2013-01-11 09:30:00,31.35,31.49,31.21,31.25,361400.0,21.7117,21.8086,21.6147,21.6424,361400.0
2013-01-11 09:40:00,31.25,31.25,31.04,31.1,160400.0,21.6424,21.6424,21.497,21.5385,160400.0
2013-01-11 09:50:00,31.09,31.14,30.97,30.98,104600.0,21.5316,21.5662,21.4485,21.4554,104600.0
2013-01-11 10:00:00,30.98,31.0,30.92,30.93,139400.0,21.4554,21.4693,21.4139,21.4208,139400.0
2013-01-11 10:10:00,30.93,30.94,30.86,30.9,126200.0,21.4208,21.4277,21.3723,21.4,126200.0
2013-01-11 10:20:00,30.9,30.97,30.87,30.95,271400.0,21.4,21.4485,21.3793,21.4347,271400.0
2013-01-11 10:30:00,30.95,30.97,30.91,30.95,88800.0,21.4347,21.4485,21.407,21.4347,88800.0
2013-01-11 10:40:00,30.95,30.97,30.9,30.95,72000.0,21.4347,21.4485,21.4,21.4347,72000.0
2013-01-11 10:50:00,30.95,30.97,30.93,30.94,67200.0,21.4347,21.4485,21.4208,21.4277,67200.0
2013-01-11 11:00:00,30.93,30.99,30.93,30.94,84000.0,21.4208,21.4624,21.4208,21.4277,84000.0
2013-01-11 11:10:00,30.93,30.98,30.93,30.98,74600.0,21.4208,21.4554,21.4208,21.4554,74600.0
2013-01-11 11:20:00,30.98,31.0,30.94,30.95,91800.0,21.4554,21.4693,21.4277,21.4347,91800.0
2013-01-11 11:30:00,30.95,31.0,30.95,30.99,113200.0,21.4347,21.4693,21.4347,21.4624,113200.0
2013-01-11 11:40:00,30.99,31.0,30.95,30.98,78000.0,21.4624,21.4693,21.4347,21.4554,78000.0
2013-01-11 11:50:00,30.99,31.0,30.97,30.99,102400.0,21.4624,21.4693,21.4485,21.4624,102400.0
2013-01-11 12:00:00,30.99,31.03,30.98,31.01,92600.0,21.4624,21.4901,21.4554,21.4762,92600.0
2013-01-11 12:10:00,31.01,31.01,30.93,30.98,73600.0,21.4762,21.4762,21.4208,21.4554,73600.0
2013-01-11 12:20:00,30.97,30.99,30.95,30.96,63600.0,21.4485,21.4624,21.4347,21.4416,63600.0
2013-01-11 12:30:00,30.96,31.0,30.93,31.0,73000.0,21.4416,21.4693,21.4208,21.4693,73000.0
2013-01-11 12:40:00,31.0,31.02,30.98,31.0,309000.0,21.4693,21.4831,21.4554,21.4693,309000.0
2013-01-11 12:50:00,31.0,31.01,30.98,30.99,69400.0,21.4693,21.4762,21.4554,21.4624,69400.0
2013-01-11 13:00:00,31.0,31.0,30.95,30.96,58600.0,21.4693,21.4693,21.4347,21.4416,58600.0
2013-01-11 13:10:00,30.95,30.95,30.86,30.88,88800.0,21.4347,21.4347,21.3723,21.3862,88800.0
2013-01-11 13:20:00,30.88,30.89,30.85,30.86,74000.0,21.3862,21.3931,21.3654,21.3723,74000.0
2013-01-11 13:30:00,30.86,30.94,30.85,30.91,282800.0,21.3723,21.4277,21.3654,21.407,282800.0
2013-01-11 13:40:00,30.91,30.96,30.89,30.95,213600.0,21.407,21.4416,21.3931,21.4347,213600.0
2013-01-11 13:50:00,30.95,30.97,30.93,30.94,181000.0,21.4347,21.4485,21.4208,21.4277,181000.0
2013-01-11 14:00:00,30.94,30.95,30.92,30.95,157000.0,21.4277,21.4347,21.4139,21.4347,157000.0
2013-01-11 14:10:00,30.94,31.0,30.93,31.0,126000.0,21.4277,21.4693,21.4208,21.4693,126000.0
2013-01-11 14:20:00,31.0,31.0,30.98,30.99,93200.0,21.4693,21.4693,21.4554,21.4624,93200.0
2013-01-11 14:30:00,30.99,30.99,30.98,30.99,84200.0,21.4624,21.4624,21.4554,21.4624,84200.0
2013-01-11 14:40:00,30.99,30.99,30.98,30.98,143200.0,21.4624,21.4624,21.4554,21.4554,143200.0
2013-01-11 14:50:00,30.98,30.99,30.98,30.99,74200.0,21.4554,21.4624,21.4554,21.4624,74200.0
2013-01-11 15:00:00,30.99,31.0,30.97,30.99,107400.0,21.4624,21.4693,21.4485,21.4624,107400.0
2013-01-11 15:10:00,30.99,31.06,30.98,31.05,171800.0,21.4624,21.5108,21.4554,21.5039,171800.0
2013-01-11 15:20:00,31.05,31.11,31.05,31.11,229600.0,21.5039,21.5455,21.5039,21.5455,229600.0
2013-01-11 15:30:00,31.11,31.14,31.01,31.01,215200.0,21.5455,21.5662,21.4762,21.4762,215200.0
2013-01-11 15:40:00,31.0,31.02,30.99,31.0,305200.0,21.4693,21.4831,21.4624,21.4693,305200.0
2013-01-11 15:50:00,31.0,31.04,30.97,31.0,605000.0,21.4693,21.497,21.4485,21.4693,605000.0
2013-01-14 09:30:00,31.1,31.11,31.02,31.09,209600.0,21.5385,21.5455,21.4831,21.5316,209600.0
2013-01-14 09:40:00,31.08,31.11,31.0,31.03,103800.0,21.5247,21.5455,21.4693,21.4901,103800.0
2013-01-14 09:50:00,31.03,31.03,30.97,30.97,95200.0,21.4901,21.4901,21.4485,21.4485,95200.0
2013-01-14 10:00:00,30.97,31.0,30.95,30.99,71400.0,21.4485,21.4693,21.4347,21.4624,71400.0
2013-01-14 10:10:00,31.0,31.02,31.0,31.02,78800.0,21.4693,21.4831,21.4693,21.4831,78800.0
2013-01-14 10:20:00,31.02,31.02,30.99,31.0,103600.0,21.4831,21.4831,21.4624,21.4693,103600.0
2013-01-14 10:30:00,31.0,31.0,30.97,31.0,108400.0,21.4693,21.4693,21.4485,21.4693,108400.0
2013-01-14 10:40:00,31.0,31.05,30.99,31.05,59800.0,21.4693,21.5039,21.4624,21.5039,59800.0
2013-01-14 10:50:00,31.05,31.14,31.03,31.11,207000.0,21.5039,21.5662,21.4901,21.5455,207000.0
2013-01-14 11:00:00,31.11,31.17,31.1,31.1,120000.0,21.5455,21.587,21.5385,21.5385,120000.0
2013-01-14 11:10:00,31.1,31.15,31.09,31.13,99200.0,21.5385,21.5732,21.5316,21.5593,99200.0
2013-01-14 11:20:00,31.13,31.14,31.11,31.13,69000.0,21.5593,21.5662,21.5455,21.5593,69000.0
2013-01-14 11:30:00,31.13,31.13,31.1,31.1,68400.0,21.5593,21.5593,21.5385,21.5385,68400.0
2013-01-14 11:40:00,31.1,31.11,31.08,31.09,72400.0,21.5385,21.5455,21.5247,21.5316,72400.0
2013-01-14 11:50:00,31.09,31.1,31.06,31.08,59400.0,21.5316,21.5385,21.5108,21.5247,59400.0
2013-01-14 12:00:00,31.08,31.1,31.05,31.1,67600.0,21.5247,21.5385,21.5039,21.5385,67600.0
2013-01-14 12:10:00,31.1,31.11,31.03,31.06,97200.0,21.5385,21.5455,21.4901,21.5108,97200.0
2013-01-14 12:20:00,31.06,31.08,31.05,31.07,66800.0,21.5108,21.5247,21.5039,21.5178,66800.0
2013-01-14 12:30:00,31.07,31.11,31.06,31.1,40600.0,21.5178,21.5455,21.5108,21.5385,40600.0
2013-01-14 12:40:00,31.1,31.11,31.09,31.09,46200.0,21.5385,21.5455,21.5316,21.5316,46200.0
2013-01-14 12:50:00,31.08,31.11,31.08,31.1,34400.0,21.5247,21.5455,21.5247,21.5385,34400.0
2013-01-14 13:00:00,31.1,31.11,31.09,31.11,78600.0,21.5385,21.5455,21.5316,21.5455,78600.0
2013-01-14 13:10:00,31.11,31.11,31.08,31.1,67200.0,21.5455,21.5455,21.5247,21.5385,67200.0
2013-01-14 13:20:00,31.11,31.2,31.1,31.19,138400.0,21.5455,21.6078,21.5385,21.6009,138400.0
2013-01-14 13:30:00,31.2,31.24,31.19,31.19,118200.0,21.6078,21.6355,21.6009,21.6009,118200.0
2013-01-14 13:40:00,31.19,31.2,31.17,31.17,74600.0,21.6009,21.6078,21.587,21.587,74600.0
2013-01-14 13:50:00,31.17,31.21,31.17,31.2,102000.0,21.587,21.6147,21.587,21.6078,102000.0
2013-01-14 14:00:00,31.2,31.22,31.16,31.21,192400.0,21.6078,21.6217,21.5801,21.6147,192400.0
2013-01-14 14:10:00,31.2,31.22,31.18,31.21,150000.0,21.6078,21.6217,21.5939,21.6147,150000.0
2013-01-14 14:20:00,31.21,31.24,31.2,31.23,196400.0,21.6147,21.6355,21.6078,21.6286,196400.0
2013-01-14 14:30:00,31.23,31.31,31.23,31.28,203800.0,21.6286,21.684,21.6286,21.6632,203800.0
2013-01-14 14:40:00,31.28,31.3,31.26,31.28,102800.0,21.6632,21.6771,21.6494,21.6632,102800.0
2013-01-14 14:50:00,31.28,31.29,31.25,31.28,82200.0,21.6632,21.6701,21.6424,21.6632,82200.0
2013-01-14 15:00:00,31.28,31.28,31.27,31.28,64400.0,21.6632,21.6632,21.6563,21.6632,64400.0
2013-01-14 15:10:00,31.27,31.29,31.27,31.29,86000.0,21.6563,21.6701,21.6563,21.6701,86000.0
2013-01-14 15:20:00,31.29,31.3,31.26,31.27,128000.0,21.6701,21.6771,21.6494,21.6563,128000.0
2013-01-14 15:30:00,31.28,31.29,31.27,31.29,130800.0,21.6632,21.6701,21.6563,21.6701,130800.0
2013-01-14 15:40:00,31.28,31.31,31.28,31.31,130800.0,21.6632,21.684,21.6632,21.684,130800.0
2013-01-14 15:50:00,31.31,31.32,31.29,31.31,296400.0,21.684,21.6909,21.6701,21.684,296400.0
2013-01-15 09:30:00,31.12,31.5,31.1,31.49,135800.0,21.5524,21.8156,21.5385,21.8086,135800.0
2013-01-15 09:40:00,31.5,31.53,31.4,31.52,105400.0,21.8156,21.8363,21.7463,21.8294,105400.0
2013-01-15 09:50:00,31.51,31.64,31.51,31.63,210800.0,21.8225,21.9125,21.8225,21.9056,210800.0
2013-01-15 10:00:00,31.63,31.73,31.38,31.68,260200.0,21.9056,21.9749,21.7325,21.9402,260200.0
2013-01-15 10:10:00,31.68,31.88,31.68,31.88,203200.0,21.9402,22.0787,21.9402,22.0787,203200.0
2013-01-15 10:20:00,31.88,31.93,31.79,31.82,169400.0,22.0787,22.1134,22.0164,22.0372,169400.0
2013-01-15 10:30:00,31.82,31.82,31.74,31.74,79800.0,22.0372,22.0372,21.9818,21.9818,79800.0
2013-01-15 10:40:00,31.75,31.82,31.72,31.75,85400.0,21.9887,22.0372,21.9679,21.9887,85400.0
2013-01-15 10:50:00,31.75,31.76,31.72,31.74,42800.0,21.9887,21.9956,21.9679,21.9818,42800.0
2013-01-15 11:00:00,31.74,31.75,31.72,31.75,70000.0,21.9818,21.9887,21.9679,21.9887,70000.0
2013-01-15 11:10:00,31.75,31.79,31.72,31.76,106600.0,21.9887,22.0164,21.9679,21.9956,106600.0
2013-01-15 11:20:00,31.75,31.81,31.75,31.8,124000.0,21.9887,22.0303,21.9887,22.0233,124000.0
2013-01-15 11:30:00,31.79,31.83,31.76,31.83,113800.0,22.0164,22.0441,21.9956,22.0441,113800.0
2013-01-15 11:40:00,31.83,31.86,31.83,31.85,65000.0,22.0441,22.0649,22.0441,22.058,65000.0
2013-01-15 11:50:00,31.85,31.88,31.82,31.88,55200.0,22.058,22.0787,22.0372,22.0787,55200.0
2013-01-15 12:00:00,31.88,31.95,31.88,31.95,73200.0,22.0787,22.1272,22.0787,22.1272,73200.0
2013-01-15 12:10:00,31.95,31.96,31.91,31.92,58000.0,22.1272,22.1341,22.0995,22.1064,58000.0
2013-01-15 12:20:00,31.92,31.93,31.89,31.9,65400.0,22.1064,22.1134,22.0857,22.0926,65400.0
2013-01-15 12:30:00,31.89,31.93,31.89,31.92,64600.0,22.0857,22.1134,22.0857,22.1064,64600.0
2013-01-15 12:40:00,31.92,31.93,31.9,31.92,36200.0,22.1064,22.1134,22.0926,22.1064,36200.0
2013-01-15 12:50:00,31.92,31.92,31.91,31.92,61000.0,22.1064,22.1064,22.0995,22.1064,61000.0
2013-01-15 13:00:00,31.92,31.94,31.91,31.94,116600.0,22.1064,22.1203,22.0995,22.1203,116600.0
2013-01-15 13:10:00,31.94,31.95,31.92,31.93,49000.0,22.1203,22.1272,22.1064,22.1134,49000.0
2013-01-15 13:20:00,31.95,31.95,31.91,31.93,59600.0,22.1272,22.1272,22.0995,22.1134,59600.0
2013-01-15 13:30:00,31.92,31.95,31.91,31.93,49200.0,22.1064,22.1272,22.0995,22.1134,49200.0
2013-01-15 13:40:00,31.93,31.97,31.93,31.96,124200.0,22.1134,22.1411,22.1134,22.1341,124200.0
2013-01-15 13:50:00,31.96,31.97,31.92,31.93,167800.0,22.1341,22.1411,22.1064,22.1134,167800.0
2013-01-15 14:00:00,31.93,31.95,31.9,31.95,72800.0,22.1134,22.1272,22.0926,22.1272,72800.0
2013-01-15 14:10:00,31.95,31.95,31.8,31.8,315400.0,22.1272,22.1272,22.0233,22.0233,315400.0
2013-01-15 14:20:00,31.8,31.81,31.73,31.78,219600.0,22.0233,22.0303,21.9749,22.0095,219600.0
2013-01-15 14:30:00,31.78,31.88,31.75,31.88,153000.0,22.0095,22.0787,21.9887,22.0787,153000.0
2013-01-15 14:40:00,31.88,31.93,31.87,31.92,109800.0,22.0787,22.1134,22.0718,22.1064,109800.0
2013-01-15 14:50:00,31.91,32.0,31.91,32.0,113000.0,22.0995,22.1618,22.0995,22.1618,113000.0
2013-01-15 15:00:00,31.99,32.08,31.99,32.08,165800.0,22.1549,22.2172,22.1549,22.2172,165800.0
2013-01-15 15:10:00,32.08,32.19,32.07,32.19,306000.0,22.2172,22.2934,22.2103,22.2934,306000.0
2013-01-15 15:20:00,32.19,32.22,32.15,32.19,158200.0,22.2934,22.3142,22.2657,22.2934,158200.0
2013-01-15 15:30:00,32.18,32.19,32.13,32.13,265800.0,22.2865,22.2934,22.2519,22.2519,265800.0
2013-01-15 15:40:00,32.13,32.16,32.1,32.13,221400.0,22.2519,22.2727,22.2311,22.2519,221400.0
2013-01-15 15:50:00,32.12,32.15,32.1,32.13,401800.0,22.245,22.2657,22.2311,22.2519,401800.0
2013-01-16 09:30:00,32.0,32.4,31.98,32.33,313800.0,22.1618,22.4389,22.148,22.3904,313800.0
2013-01-16 09:40:00,32.35,32.35,32.1,32.19,233000.0,22.4042,22.4042,22.2311,22.2934,233000.0
2013-01-16 09:50:00,32.19,32.24,32.16,32.17,135800.0,22.2934,22.3281,22.2727,22.2796,135800.0
2013-01-16 10:00:00,32.18,32.24,32.14,32.2,124800.0,22.2865,22.3281,22.2588,22.3004,124800.0
2013-01-16 10:10:00,32.19,32.38,32.19,32.38,166000.0,22.2934,22.425,22.2934,22.425,166000.0
2013-01-16 10:20:00,32.38,32.48,32.35,32.48,194600.0,22.425,22.4943,22.4042,22.4943,194600.0
2013-01-16 10:30:00,32.48,32.49,32.39,32.44,134600.0,22.4943,22.5012,22.4319,22.4666,134600.0
2013-01-16 10:40:00,32.44,32.45,32.39,32.4,138200.0,22.4666,22.4735,22.4319,22.4389,138200.0
2013-01-16 10:50:00,32.4,32.48,32.39,32.42,91800.0,22.4389,22.4943,22.4319,22.4527,91800.0
2013-01-16 11:00:00,32.43,32.53,32.41,32.5,141800.0,22.4596,22.5289,22.4458,22.5081,141800.0
2013-01-16 11:10:00,32.49,32.52,32.48,32.51,103600.0,22.5012,22.522,22.4943,22.515,103600.0
2013-01-16 11:20:00,32.52,32.64,32.51,32.61,103200.0,22.522,22.6051,22.515,22.5843,103200.0
2013-01-16 11:30:00,32.61,32.67,32.6,32.6,121400.0,22.5843,22.6259,22.5774,22.5774,121400.0
2013-01-16 11:40:00,32.62,32.66,32.6,32.66,69400.0,22.5912,22.6189,22.5774,22.6189,69400.0
2013-01-16 11:50:00,32.67,32.69,32.49,32.49,121200.0,22.6259,22.6397,22.5012,22.5012,121200.0
2013-01-16 12:00:00,32.48,32.52,32.47,32.52,62600.0,22.4943,22.522,22.4873,22.522,62600.0
2013-01-16 12:10:00,32.51,32.52,32.44,32.45,35200.0,22.515,22.522,22.4666,22.4735,35200.0
2013-01-16 12:20:00,32.45,32.47,32.41,32.43,72400.0,22.4735,22.4873,22.4458,22.4596,72400.0
2013-01-16 12:30:00,32.43,32.43,32.38,32.4,46000.0,22.4596,22.4596,22.425,22.4389,46000.0
2013-01-16 12:40:00,32.39,32.4,32.35,32.35,88200.0,22.4319,22.4389,22.4042,22.4042,88200.0
2013-01-16 12:50:00,32.35,32.37,32.31,32.37,69600.0,22.4042,22.4181,22.3765,22.4181,69600.0
2013-01-16 13:00:00,32.37,32.37,32.29,32.35,63200.0,22.4181,22.4181,22.3627,22.4042,63200.0
2013-01-16 13:10:00,32.35,32.38,32.34,32.37,103800.0,22.4042,22.425,22.3973,22.4181,103800.0
2013-01-16 13:20:00,32.37,32.37,32.35,32.37,53800.0,22.4181,22.4181,22.4042,22.4181,53800.0
2013-01-16 13:30:00,32.37,32.52,32.37,32.52,118600.0,22.4181,22.522,22.4181,22.522,118600.0
2013-01-16 13:40:00,32.53,32.56,32.49,32.52,150600.0,22.5289,22.5497,22.5012,22.522,150600.0
2013-01-16 13:50:00,32.52,32.57,32.47,32.5,114400.0,22.522,22.5566,22.4873,22.5081,114400.0
2013-01-16 14:00:00,32.5,32.51,32.45,32.49,59800.0,22.5081,22.515,22.4735,22.5012,59800.0
2013-01-16 14:10:00,32.49,32.54,32.47,32.5,95000.0,22.5012,22.5358,22.4873,22.5081,95000.0
2013-01-16 14:20:00,32.5,32.51,32.47,32.48,173200.0,22.5081,22.515,22.4873,22.4943,173200.0
2013-01-16 14:30:00,32.48,32.51,32.46,32.49,132000.0,22.4943,22.515,22.4804,22.5012,132000.0
2013-01-16 14:40:00,32.49,32.51,32.46,32.47,123600.0,22.5012,22.515,22.4804,22.4873,123600.0
2013-01-16 14:50:00,32.47,32.47,32.18,32.45,137600.0,22.4873,22.4873,22.2865,22.4735,137600.0
2013-01-16 15:00:00,32.46,32.46,32.42,32.45,85000.0,22.4804,22.4804,22.4527,22.4735,85000.0
2013-01-16 15:10:00,32.45,32.46,32.42,32.43,82000.0,22.4735,22.4804,22.4527,22.4596,82000.0
2013-01-16 15:20:00,32.42,32.43,32.28,32.32,190400.0,22.4527,22.4596,22.3558,22.3835,190400.0
2013-01-16 15:30:00,32.32,32.37,32.3,32.33,188400.0,22.3835,22.4181,22.3696,22.3904,188400.0
2013-01-16 15:40:00,32.33,32.4,32.32,32.4,230400.0,22.3904,22.4389,22.3835,22.4389,230400.0
2013-01-16 15:50:00,32.39,32.41,32.35,32.36,534400.0,22.4319,22.4458,22.4042,22.4112,534400.0
2013-01-17 09:30:00,32.6,32.77,32.59,32.71,311400.0,22.5774,22.6951,22.5705,22.6536,311400.0
2013-01-17 09:40:00,32.72,32.78,32.55,32.58,564400.0,22.6605,22.702,22.5428,22.5635,564400.0
2013-01-17 09:50:00,32.59,32.67,32.52,32.64,156600.0,22.5705,22.6259,22.522,22.6051,156600.0
2013-01-17 10:00:00,32.64,32.68,32.57,32.62,190800.0,22.6051,22.6328,22.5566,22.5912,190800.0
2013-01-17 10:10:00,32.63,32.76,32.63,32.74,196200.0,22.5982,22.6882,22.5982,22.6743,196200.0
2013-01-17 10:20:00,32.75,32.78,32.73,32.75,332600.0,22.6813,22.702,22.6674,22.6813,332600.0
2013-01-17 10:30:00,32.75,32.91,32.74,32.89,462400.0,22.6813,22.7921,22.6743,22.7782,462400.0
2013-01-17 10:40:00,32.89,32.96,32.87,32.94,93400.0,22.7782,22.8267,22.7644,22.8128,93400.0
2013-01-17 10:50:00,32.95,33.04,32.9,32.94,208200.0,22.8198,22.8821,22.7851,22.8128,208200.0
2013-01-17 11:00:00,32.94,32.98,32.88,32.9,237200.0,22.8128,22.8406,22.7713,22.7851,237200.0
2013-01-17 11:10:00,32.9,32.91,32.84,32.87,191200.0,22.7851,22.7921,22.7436,22.7644,191200.0
2013-01-17 11:20:00,32.87,32.9,32.87,32.9,148000.0,22.7644,22.7851,22.7644,22.7851,148000.0
2013-01-17 11:30:00,32.9,32.91,32.88,32.89,144000.0,22.7851,22.7921,22.7713,22.7782,144000.0
2013-01-17 11:40:00,32.9,32.9,32.87,32.87,72000.0,22.7851,22.7851,22.7644,22.7644,72000.0
2013-01-17 11:50:00,32.87,32.95,32.87,32.88,85400.0,22.7644,22.8198,22.7644,22.7713,85400.0
2013-01-17 12:00:00,32.88,32.91,32.88,32.91,100400.0,22.7713,22.7921,22.7713,22.7921,100400.0
2013-01-17 12:10:00,32.91,32.93,32.9,32.91,70200.0,22.7921,22.8059,22.7851,22.7921,70200.0
2013-01-17 12:20:00,32.91,32.99,32.91,32.99,94000.0,22.7921,22.8475,22.7921,22.8475,94000.0
2013-01-17 12:30:00,32.99,33.01,32.92,32.98,88600.0,22.8475,22.8613,22.799,22.8406,88600.0
2013-01-17 12:40:00,32.99,33.05,32.99,33.02,46200.0,22.8475,22.889,22.8475,22.8683,46200.0
2013-01-17 12:50:00,33.02,33.04,32.9,32.9,142000.0,22.8683,22.8821,22.7851,22.7851,142000.0
2013-01-17 13:00:00,32.91,32.97,32.88,32.95,122600.0,22.7921,22.8336,22.7713,22.8198,122600.0
2013-01-17 13:10:00,32.96,32.98,32.91,32.94,84800.0,22.8267,22.8406,22.7921,22.8128,84800.0
2013-01-17 13:20:00,32.94,32.95,32.9,32.9,54400.0,22.8128,22.8198,22.7851,22.7851,54400.0
2013-01-17 13:30:00,32.9,32.94,32.88,32.93,123400.0,22.7851,22.8128,22.7713,22.8059,123400.0
2013-01-17 13:40:00,32.94,32.94,32.9,32.92,64400.0,22.8128,22.8128,22.7851,22.799,64400.0
2013-01-17 13:50:00,32.91,32.99,32.9,32.99,68000.0,22.7921,22.8475,22.7851,22.8475,68000.0
2013-01-17 14:00:00,33.0,33.0,32.91,32.91,68400.0,22.8544,22.8544,22.7921,22.7921,68400.0
2013-01-17 14:10:00,32.91,32.93,32.88,32.89,107400.0,22.7921,22.8059,22.7713,22.7782,107400.0
2013-01-17 14:20:00,32.89,32.94,32.88,32.88,211400.0,22.7782,22.8128,22.7713,22.7713,211400.0
2013-01-17 14:30:00,32.88,32.91,32.85,32.86,88400.0,22.7713,22.7921,22.7505,22.7574,88400.0
2013-01-17 14:40:00,32.87,32.9,32.81,32.83,152400.0,22.7644,22.7851,22.7228,22.7367,152400.0
2013-01-17 14:50:00,32.83,32.83,32.75,32.8,122800.0,22.7367,22.7367,22.6813,22.7159,122800.0
2013-01-17 15:00:00,32.8,32.87,32.79,32.84,102200.0,22.7159,22.7644,22.709,22.7436,102200.0
2013-01-17 15:10:00,32.84,32.91,32.81,32.88,128200.0,22.7436,22.7921,22.7228,22.7713,128200.0
2013-01-17 15:20:00,32.88,32.88,32.79,32.8,239000.0,22.7713,22.7713,22.709,22.7159,239000.0
2013-01-17 15:30:00,32.8,32.83,32.77,32.8,146000.0,22.7159,22.7367,22.6951,22.7159,146000.0
2013-01-17 15:40:00,32.8,32.82,32.75,32.75,242600.0,22.7159,22.7297,22.6813,22.6813,242600.0
2013-01-17 15:50:00,32.76,32.77,32.67,32.7,569800.0,22.6882,22.6951,22.6259,22.6466,569800.0
2013-01-18 09:30:00,32.84,32.84,32.63,32.77,661600.0,22.7436,22.7436,22.5982,22.6951,661600.0
2013-01-18 09:40:00,32.8,32.96,32.77,32.84,127400.0,22.7159,22.8267,22.6951,22.7436,127400.0
2013-01-18 09:50:00,32.83,32.85,32.58,32.58,164600.0,22.7367,22.7505,22.5635,22.5635,164600.0
2013-01-18 10:00:00,32.59,32.62,32.41,32.62,206800.0,22.5705,22.5912,22.4458,22.5912,206800.0
2013-01-18 10:10:00,32.62,32.68,32.6,32.64,203000.0,22.5912,22.6328,22.5774,22.6051,203000.0
2013-01-18 10:20:00,32.65,32.65,32.45,32.45,171000.0,22.612,22.612,22.4735,22.4735,171000.0
2013-01-18 10:30:00,32.45,32.46,32.4,32.41,125200.0,22.4735,22.4804,22.4389,22.4458,125200.0
2013-01-18 10:40:00,32.4,32.42,32.15,32.21,213800.0,22.4389,22.4527,22.2657,22.3073,213800.0
2013-01-18 10:50:00,32.21,32.22,31.95,32.18,326400.0,22.3073,22.3142,22.1272,22.2865,326400.0
2013-01-18 11:00:00,32.18,32.23,32.17,32.22,205000.0,22.2865,22.3211,22.2796,22.3142,205000.0
2013-01-18 11:10:00,32.22,32.39,32.22,32.38,139600.0,22.3142,22.4319,22.3142,22.425,139600.0
2013-01-18 11:20:00,32.39,32.47,32.34,32.35,177200.0,22.4319,22.4873,22.3973,22.4042,177200.0
2013-01-18 11:30:00,32.35,32.35,32.23,32.23,110800.0,22.4042,22.4042,22.3211,22.3211,110800.0
2013-01-18 11:40:00,32.23,32.32,32.2,32.21,122600.0,22.3211,22.3835,22.3004,22.3073,122600.0
2013-01-18 11:50:00,32.22,32.23,32.18,32.2,84600.0,22.3142,22.3211,22.2865,22.3004,84600.0
2013-01-18 12:00:00,32.2,32.35,32.2,32.35,83400.0,22.3004,22.4042,22.3004,22.4042,83400.0
2013-01-18 12:10:00,32.35,32.36,32.27,32.32,93800.0,22.4042,22.4112,22.3488,22.3835,93800.0
2013-01-18 12:20:00,32.32,32.39,32.32,32.38,153600.0,22.3835,22.4319,22.3835,22.425,153600.0
2013-01-18 12:30:00,32.39,32.5,32.38,32.47,97000.0,22.4319,22.5081,22.425,22.4873,97000.0
2013-01-18 12:40:00,32.43,32.48,32.42,32.47,60200.0,22.4596,22.4943,22.4527,22.4873,60200.0
2013-01-18 12:50:00,32.47,32.6,32.47,32.58,171000.0,22.4873,22.5774,22.4873,22.5635,171000.0
2013-01-18 13:00:00,32.57,32.65,32.54,32.57,162200.0,22.5566,22.612,22.5358,22.5566,162200.0
2013-01-18 13:10:00,32.58,32.64,32.57,32.58,81800.0,22.5635,22.6051,22.5566,22.5635,81800.0
2013-01-18 13:20:00,32.59,32.62,32.55,32.55,131800.0,22.5705,22.5912,22.5428,22.5428,131800.0
2013-01-18 13:30:00,32.56,32.58,32.52,32.54,59400.0,22.5497,22.5635,22.522,22.5358,59400.0
2013-01-18 13:40:00,32.55,32.6,32.52,32.52,56000.0,22.5428,22.5774,22.522,22.522,56000.0
2013-01-18 13:50:00,32.52,32.53,32.44,32.46,68000.0,22.522,22.5289,22.4666,22.4804,68000.0
2013-01-18 14:00:00,32.47,32.55,32.47,32.52,49600.0,22.4873,22.5428,22.4873,22.522,49600.0
2013-01-18 14:10:00,32.52,32.55,32.5,32.51,30800.0,22.522,22.5428,22.5081,22.515,30800.0
2013-01-18 14:20:00,32.51,32.55,32.5,32.54,46400.0,22.515,22.5428,22.5081,22.5358,46400.0
2013-01-18 14:30:00,32.54,32.59,32.54,32.54,51000.0,22.5358,22.5705,22.5358,22.5358,51000.0
2013-01-18 14:40:00,32.55,32.62,32.55,32.62,124400.0,22.5428,22.5912,22.5428,22.5912,124400.0
2013-01-18 14:50:00,32.62,32.66,32.6,32.65,95800.0,22.5912,22.6189,22.5774,22.612,95800.0
2013-01-18 15:00:00,32.64,32.67,32.54,32.54,152800.0,22.6051,22.6259,22.5358,22.5358,152800.0
2013-01-18 15:10:00,32.54,32.54,32.42,32.42,125200.0,22.5358,22.5358,22.4527,22.4527,125200.0
2013-01-18 15:20:00,32.43,32.46,32.37,32.46,154800.0,22.4596,22.4804,22.4181,22.4804,154800.0
2013-01-18 15:30:00,32.46,32.63,32.45,32.58,731800.0,22.4804,22.5982,22.4735,22.5635,731800.0
2013-01-18 15:40:00,32.57,32.57,32.52,32.53,199600.0,22.5566,22.5566,22.522,22.5289,199600.0
2013-01-18 15:50:00,32.52,32.6,32.52,32.59,474400.0,22.522,22.5774,22.522,22.5705,474400.0
2013-01-22 09:30:00,32.63,32.9,32.57,32.87,204400.0,22.5982,22.7851,22.5566,22.7644,204400.0
2013-01-22 09:40:00,32.9,32.98,32.87,32.96,158000.0,22.7851,22.8406,22.7644,22.8267,158000.0
2013-01-22 09:50:00,32.97,33.04,32.92,32.97,193400.0,22.8336,22.8821,22.799,22.8336,193400.0
2013-01-22 10:00:00,32.96,33.07,32.93,33.05,228200.0,22.8267,22.9029,22.8059,22.889,228200.0
2013-01-22 10:10:00,33.07,33.12,32.98,33.04,222600.0,22.9029,22.9375,22.8406,22.8821,222600.0
2013-01-22 10:20:00,33.03,33.09,32.99,32.99,213000.0,22.8752,22.9167,22.8475,22.8475,213000.0
2013-01-22 10:30:00,32.99,33.13,32.98,33.12,206200.0,22.8475,22.9444,22.8406,22.9375,206200.0
2013-01-22 10:40:00,33.12,33.34,33.1,33.33,150000.0,22.9375,23.0899,22.9237,23.0829,150000.0
2013-01-22 10:50:00,33.33,33.43,33.32,33.41,134200.0,23.0829,23.1522,23.076,23.1384,134200.0
2013-01-22 11:00:00,33.42,33.42,33.35,33.42,116000.0,23.1453,23.1453,23.0968,23.1453,116000.0
2013-01-22 11:10:00,33.42,33.42,33.35,33.38,166400.0,23.1453,23.1453,23.0968,23.1176,166400.0
2013-01-22 11:20:00,33.37,33.38,33.3,33.3,85000.0,23.1106,23.1176,23.0622,23.0622,85000.0
2013-01-22 11:30:00,33.3,33.32,33.24,33.3,91400.0,23.0622,23.076,23.0206,23.0622,91400.0
2013-01-22 11:40:00,33.3,33.58,33.29,33.56,264400.0,23.0622,23.2561,23.0552,23.2422,264400.0
2013-01-22 11:50:00,33.56,33.63,33.51,33.57,133400.0,23.2422,23.2907,23.2076,23.2492,133400.0
2013-01-22 12:00:00,33.57,33.61,33.54,33.56,121800.0,23.2492,23.2769,23.2284,23.2422,121800.0
2013-01-22 12:10:00,33.56,33.61,33.56,33.6,50600.0,23.2422,23.2769,23.2422,23.2699,50600.0
2013-01-22 12:20:00,33.59,33.66,33.59,33.66,94400.0,23.263,23.3115,23.263,23.3115,94400.0
2013-01-22 12:30:00,33.65,33.67,33.58,33.59,74600.0,23.3046,23.3184,23.2561,23.263,74600.0
2013-01-22 12:40:00,33.59,33.65,33.56,33.62,80200.0,23.263,23.3046,23.2422,23.2838,80200.0
2013-01-22 12:50:00,33.61,33.62,33.57,33.61,38800.0,23.2769,23.2838,23.2492,23.2769,38800.0
2013-01-22 13:00:00,33.61,33.61,33.55,33.57,107800.0,23.2769,23.2769,23.2353,23.2492,107800.0
2013-01-22 13:10:00,33.57,33.63,33.57,33.63,47200.0,23.2492,23.2907,23.2492,23.2907,47200.0
2013-01-22 13:20:00,33.62,33.69,33.61,33.65,78800.0,23.2838,23.3323,23.2769,23.3046,78800.0
2013-01-22 13:30:00,33.65,33.66,33.61,33.63,83800.0,23.3046,23.3115,23.2769,23.2907,83800.0
2013-01-22 13:40:00,33.63,33.67,33.63,33.67,105200.0,23.2907,23.3184,23.2907,23.3184,105200.0
2013-01-22 13:50:00,33.67,33.67,33.59,33.59,93000.0,23.3184,23.3184,23.263,23.263,93000.0
2013-01-22 14:00:00,33.59,33.62,33.57,33.62,104000.0,23.263,23.2838,23.2492,23.2838,104000.0
2013-01-22 14:10:00,33.62,33.63,33.6,33.62,87200.0,23.2838,23.2907,23.2699,23.2838,87200.0
2013-01-22 14:20:00,33.61,33.64,33.55,33.6,127000.0,23.2769,23.2976,23.2353,23.2699,127000.0
2013-01-22 14:30:00,33.6,33.63,33.57,33.57,146600.0,23.2699,23.2907,23.2492,23.2492,146600.0
2013-01-22 14:40:00,33.58,33.68,33.57,33.68,145000.0,23.2561,23.3253,23.2492,23.3253,145000.0
2013-01-22 14:50:00,33.68,33.8,33.67,33.8,141400.0,23.3253,23.4084,23.3184,23.4084,141400.0
2013-01-22 15:00:00,33.81,33.82,33.76,33.77,148200.0,23.4154,23.4223,23.3807,23.3877,148200.0
2013-01-22 15:10:00,33.77,33.78,33.73,33.76,191000.0,23.3877,23.3946,23.36,23.3807,191000.0
2013-01-22 15:20:00,33.76,33.76,33.63,33.63,149200.0,23.3807,23.3807,23.2907,23.2907,149200.0
2013-01-22 15:30:00,33.63,33.7,33.59,33.67,231000.0,23.2907,23.3392,23.263,23.3184,231000.0
2013-01-22 15:40:00,33.67,33.67,33.52,33.52,220800.0,23.3184,23.3184,23.2145,23.2145,220800.0
2013-01-22 15:50:00,33.52,33.56,33.51,33.56,476000.0,23.2145,23.2422,23.2076,23.2422,476000.0
2013-01-23 09:30:00,33.62,33.9,33.57,33.84,225200.0,23.2838,23.4777,23.2492,23.4362,225200.0
2013-01-23 09:40:00,33.84,33.86,33.63,33.63,278000.0,23.4362,23.45,23.2907,23.2907,278000.0
2013-01-23 09:50:00,33.62,33.63,33.41,33.41,156600.0,23.2838,23.2907,23.1384,23.1384,156600.0
2013-01-23 10:00:00,33.41,33.48,33.26,33.48,263400.0,23.1384,23.1868,23.0345,23.1868,263400.0
2013-01-23 10:10:00,33.49,33.52,33.39,33.4,134600.0,23.1938,23.2145,23.1245,23.1314,134600.0
2013-01-23 10:20:00,33.4,33.51,33.4,33.49,102000.0,23.1314,23.2076,23.1314,23.1938,102000.0
2013-01-23 10:30:00,33.48,33.49,33.34,33.35,583200.0,23.1868,23.1938,23.0899,23.0968,583200.0
2013-01-23 10:40:00,33.36,33.41,33.27,33.4,98600.0,23.1037,23.1384,23.0414,23.1314,98600.0
2013-01-23 10:50:00,33.41,33.49,33.4,33.47,168400.0,23.1384,23.1938,23.1314,23.1799,168400.0
2013-01-23 11:00:00,33.47,33.49,33.43,33.48,99000.0,23.1799,23.1938,23.1522,23.1868,99000.0
2013-01-23 11:10:00,33.48,33.49,33.46,33.49,157000.0,23.1868,23.1938,23.173,23.1938,157000.0
2013-01-23 11:20:00,33.5,33.53,33.43,33.43,246200.0,23.2007,23.2215,23.1522,23.1522,246200.0
2013-01-23 11:30:00,33.43,33.49,33.42,33.49,172400.0,23.1522,23.1938,23.1453,23.1938,172400.0
2013-01-23 11:40:00,33.49,33.52,33.46,33.47,104600.0,23.1938,23.2145,23.173,23.1799,104600.0
2013-01-23 11:50:00,33.48,33.65,33.47,33.6,168600.0,23.1868,23.3046,23.1799,23.2699,168600.0
2013-01-23 12:00:00,33.6,33.67,33.59,33.61,119600.0,23.2699,23.3184,23.263,23.2769,119600.0
2013-01-23 12:10:00,33.62,33.66,33.61,33.65,71400.0,23.2838,23.3115,23.2769,23.3046,71400.0
2013-01-23 12:20:00,33.64,33.66,33.63,33.65,50000.0,23.2976,23.3115,23.2907,23.3046,50000.0
2013-01-23 12:30:00,33.65,33.73,33.63,33.7,149600.0,23.3046,23.36,23.2907,23.3392,149600.0
2013-01-23 12:40:00,33.7,33.75,33.7,33.75,126000.0,23.3392,23.3738,23.3392,23.3738,126000.0
2013-01-23 12:50:00,33.75,33.75,33.73,33.75,117600.0,23.3738,23.3738,23.36,23.3738,117600.0
2013-01-23 13:00:00,33.75,33.77,33.73,33.73,108800.0,23.3738,23.3877,23.36,23.36,108800.0
2013-01-23 13:10:00,33.74,33.77,33.73,33.76,82000.0,23.3669,23.3877,23.36,23.3807,82000.0
2013-01-23 13:20:00,33.77,33.8,33.76,33.77,63200.0,23.3877,23.4084,23.3807,23.3877,63200.0
2013-01-23 13:30:00,33.76,33.78,33.74,33.77,125800.0,23.3807,23.3946,23.3669,23.3877,125800.0
2013-01-23 13:40:00,33.77,33.83,33.75,33.81,147000.0,23.3877,23.4292,23.3738,23.4154,147000.0
2013-01-23 13:50:00,33.81,33.82,33.79,33.81,109000.0,23.4154,23.4223,23.4015,23.4154,109000.0
2013-01-23 14:00:00,33.81,33.84,33.79,33.81,85200.0,23.4154,23.4362,23.4015,23.4154,85200.0
2013-01-23 14:10:00,33.8,33.9,33.8,33.88,310800.0,23.4084,23.4777,23.4084,23.4639,310800.0
2013-01-23 14:20:00,33.88,33.94,33.85,33.88,184400.0,23.4639,23.5054,23.4431,23.4639,184400.0
2013-01-23 14:30:00,33.88,33.91,33.88,33.9,170200.0,23.4639,23.4846,23.4639,23.4777,170200.0
2013-01-23 14:40:00,33.9,33.96,33.9,33.96,156400.0,23.4777,23.5193,23.4777,23.5193,156400.0
2013-01-23 14:50:00,33.96,33.99,33.94,33.98,143600.0,23.5193,23.54,23.5054,23.5331,143600.0
2013-01-23 15:00:00,33.98,34.05,33.98,34.04,156000.0,23.5331,23.5816,23.5331,23.5747,156000.0
2013-01-23 15:10:00,34.04,34.04,34.01,34.01,163200.0,23.5747,23.5747,23.5539,23.5539,163200.0
2013-01-23 15:20:00,34.01,34.01,33.85,33.85,241600.0,23.5539,23.5539,23.4431,23.4431,241600.0
2013-01-23 15:30:00,33.85,33.88,33.79,33.8,249800.0,23.4431,23.4639,23.4015,23.4084,249800.0
2013-01-23 15:40:00,33.79,33.83,33.74,33.83,273400.0,23.4015,23.4292,23.3669,23.4292,273400.0
2013-01-23 15:50:00,33.84,33.86,33.79,33.79,546400.0,23.4362,23.45,23.4015,23.4015,546400.0
2013-01-24 09:30:00,33.77,34.22,33.77,34.21,158800.0,23.3877,23.6993,23.3877,23.6924,158800.0
2013-01-24 09:40:00,34.21,34.25,34.12,34.19,147400.0,23.6924,23.7201,23.6301,23.6785,147400.0
2013-01-24 09:50:00,34.21,34.43,34.2,34.41,154400.0,23.6924,23.8448,23.6855,23.8309,154400.0
2013-01-24 10:00:00,34.4,34.48,34.4,34.45,166600.0,23.824,23.8794,23.824,23.8586,166600.0
2013-01-24 10:10:00,34.46,34.47,34.4,34.44,167400.0,23.8655,23.8725,23.824,23.8517,167400.0
2013-01-24 10:20:00,34.44,34.5,34.43,34.44,95800.0,23.8517,23.8932,23.8448,23.8517,95800.0
2013-01-24 10:30:00,34.44,34.53,34.43,34.52,151200.0,23.8517,23.914,23.8448,23.9071,151200.0
2013-01-24 10:40:00,34.51,34.52,34.39,34.43,247800.0,23.9002,23.9071,23.8171,23.8448,247800.0
2013-01-24 10:50:00,34.43,34.45,34.41,34.41,58000.0,23.8448,23.8586,23.8309,23.8309,58000.0
2013-01-24 11:00:00,34.42,34.52,34.41,34.52,97600.0,23.8378,23.9071,23.8309,23.9071,97600.0
2013-01-24 11:10:00,34.52,34.54,34.45,34.48,76000.0,23.9071,23.9209,23.8586,23.8794,76000.0
2013-01-24 11:20:00,34.48,34.51,34.4,34.4,93800.0,23.8794,23.9002,23.824,23.824,93800.0
2013-01-24 11:30:00,34.41,34.44,34.37,34.43,96000.0,23.8309,23.8517,23.8032,23.8448,96000.0
2013-01-24 11:40:00,34.42,34.46,34.4,34.41,58200.0,23.8378,23.8655,23.824,23.8309,58200.0
2013-01-24 11:50:00,34.41,34.42,34.39,34.41,70600.0,23.8309,23.8378,23.8171,23.8309,70600.0
2013-01-24 12:00:00,34.41,34.42,34.32,34.32,156800.0,23.8309,23.8378,23.7686,23.7686,156800.0
2013-01-24 12:10:00,34.32,34.33,34.24,34.24,83000.0,23.7686,23.7755,23.7132,23.7132,83000.0
2013-01-24 12:20:00,34.24,34.31,34.23,34.31,38400.0,23.7132,23.7617,23.7062,23.7617,38400.0
2013-01-24 12:30:00,34.31,34.31,34.22,34.22,67600.0,23.7617,23.7617,23.6993,23.6993,67600.0
2013-01-24 12:40:00,34.22,34.26,34.2,34.23,49800.0,23.6993,23.727,23.6855,23.7062,49800.0
2013-01-24 12:50:00,34.23,34.34,34.21,34.3,166400.0,23.7062,23.7824,23.6924,23.7547,166400.0
2013-01-24 13:00:00,34.29,34.35,34.26,34.3,161600.0,23.7478,23.7894,23.727,23.7547,161600.0
2013-01-24 13:10:00,34.3,34.3,34.24,34.26,85000.0,23.7547,23.7547,23.7132,23.727,85000.0
2013-01-24 13:20:00,34.26,34.27,34.24,34.25,58400.0,23.727,23.734,23.7132,23.7201,58400.0
2013-01-24 13:30:00,34.25,34.26,34.23,34.23,55000.0,23.7201,23.727,23.7062,23.7062,55000.0
2013-01-24 13:40:00,34.23,34.24,34.13,34.13,58600.0,23.7062,23.7132,23.637,23.637,58600.0
2013-01-24 13:50:00,34.13,34.19,34.08,34.18,132400.0,23.637,23.6785,23.6024,23.6716,132400.0
2013-01-24 14:00:00,34.19,34.24,34.16,34.23,112600.0,23.6785,23.7132,23.6578,23.7062,112600.0
2013-01-24 14:10:00,34.23,34.32,34.23,34.3,77800.0,23.7062,23.7686,23.7062,23.7547,77800.0
2013-01-24 14:20:00,34.31,34.35,34.3,34.31,72200.0,23.7617,23.7894,23.7547,23.7617,72200.0
2013-01-24 14:30:00,34.31,34.34,34.31,34.32,85800.0,23.7617,23.7824,23.7617,23.7686,85800.0
2013-01-24 14:40:00,34.31,34.4,34.3,34.37,104000.0,23.7617,23.824,23.7547,23.8032,104000.0
2013-01-24 14:50:00,34.38,34.44,34.37,34.44,88600.0,23.8101,23.8517,23.8032,23.8517,88600.0
2013-01-24 15:00:00,34.43,34.45,34.41,34.42,106800.0,23.8448,23.8586,23.8309,23.8378,106800.0
2013-01-24 15:10:00,34.41,34.49,34.41,34.46,199000.0,23.8309,23.8863,23.8309,23.8655,199000.0
2013-01-24 15:20:00,34.46,34.52,34.44,34.51,154600.0,23.8655,23.9071,23.8517,23.9002,154600.0
2013-01-24 15:30:00,34.51,34.54,34.47,34.47,192000.0,23.9002,23.9209,23.8725,23.8725,192000.0
2013-01-24 15:40:00,34.47,34.48,34.4,34.42,242000.0,23.8725,23.8794,23.824,23.8378,242000.0
2013-01-24 15:50:00,34.43,34.43,34.3,34.32,371000.0,23.8448,23.8448,23.7547,23.7686,371000.0
2013-01-25 09:30:00,34.44,34.5,34.33,34.35,138000.0,23.8517,23.8932,23.7755,23.7894,138000.0
2013-01-25 09:40:00,34.35,34.38,34.2,34.23,90200.0,23.7894,23.8101,23.6855,23.7062,90200.0
2013-01-25 09:50:00,34.25,34.3,34.22,34.22,59000.0,23.7201,23.7547,23.6993,23.6993,59000.0
2013-01-25 10:00:00,34.22,34.22,34.06,34.07,203200.0,23.6993,23.6993,23.5885,23.5954,203200.0
2013-01-25 10:10:00,34.07,34.27,34.06,34.25,187200.0,23.5954,23.734,23.5885,23.7201,187200.0
2013-01-25 10:20:00,34.24,34.25,34.12,34.12,114000.0,23.7132,23.7201,23.6301,23.6301,114000.0
2013-01-25 10:30:00,34.12,34.13,34.05,34.08,54400.0,23.6301,23.637,23.5816,23.6024,54400.0
2013-01-25 10:40:00,34.07,34.15,34.06,34.14,88400.0,23.5954,23.6508,23.5885,23.6439,88400.0
2013-01-25 10:50:00,34.13,34.16,34.11,34.13,53400.0,23.637,23.6578,23.6231,23.637,53400.0
2013-01-25 11:00:00,34.13,34.31,34.13,34.31,153400.0,23.637,23.7617,23.637,23.7617,153400.0
2013-01-25 11:10:00,34.3,34.32,34.29,34.29,115800.0,23.7547,23.7686,23.7478,23.7478,115800.0
2013-01-25 11:20:00,34.3,34.3,34.2,34.2,76000.0,23.7547,23.7547,23.6855,23.6855,76000.0
2013-01-25 11:30:00,34.21,34.21,34.14,34.16,96600.0,23.6924,23.6924,23.6439,23.6578,96600.0
2013-01-25 11:40:00,34.16,34.18,34.14,34.17,37200.0,23.6578,23.6716,23.6439,23.6647,37200.0
2013-01-25 11:50:00,34.18,34.18,34.08,34.08,88000.0,23.6716,23.6716,23.6024,23.6024,88000.0
2013-01-25 12:00:00,34.08,34.22,34.07,34.22,63600.0,23.6024,23.6993,23.5954,23.6993,63600.0
2013-01-25 12:10:00,34.22,34.22,34.13,34.16,71600.0,23.6993,23.6993,23.637,23.6578,71600.0
2013-01-25 12:20:00,34.16,34.22,34.15,34.15,59600.0,23.6578,23.6993,23.6508,23.6508,59600.0
2013-01-25 12:30:00,34.16,34.22,34.15,34.19,37600.0,23.6578,23.6993,23.6508,23.6785,37600.0
2013-01-25 12:40:00,34.19,34.24,34.19,34.23,51400.0,23.6785,23.7132,23.6785,23.7062,51400.0
2013-01-25 12:50:00,34.23,34.24,34.18,34.23,262800.0,23.7062,23.7132,23.6716,23.7062,262800.0
2013-01-25 13:00:00,34.23,34.23,34.18,34.2,79600.0,23.7062,23.7062,23.6716,23.6855,79600.0
2013-01-25 13:10:00,34.21,34.23,34.2,34.2,55000.0,23.6924,23.7062,23.6855,23.6855,55000.0
2013-01-25 13:20:00,34.2,34.22,34.2,34.21,56800.0,23.6855,23.6993,23.6855,23.6924,56800.0
2013-01-25 13:30:00,34.22,34.23,34.2,34.22,69800.0,23.6993,23.7062,23.6855,23.6993,69800.0
2013-01-25 13:40:00,34.21,34.34,34.21,34.27,136400.0,23.6924,23.7824,23.6924,23.734,136400.0
2013-01-25 13:50:00,34.26,34.27,34.21,34.21,102800.0,23.727,23.734,23.6924,23.6924,102800.0
2013-01-25 14:00:00,34.22,34.26,34.21,34.25,49200.0,23.6993,23.727,23.6924,23.7201,49200.0
2013-01-25 14:10:00,34.24,34.26,34.21,34.21,68400.0,23.7132,23.727,23.6924,23.6924,68400.0
2013-01-25 14:20:00,34.21,34.29,34.2,34.27,63400.0,23.6924,23.7478,23.6855,23.734,63400.0
2013-01-25 14:30:00,34.27,34.3,34.27,34.29,63800.0,23.734,23.7547,23.734,23.7478,63800.0
2013-01-25 14:40:00,34.28,34.31,34.25,34.27,90800.0,23.7409,23.7617,23.7201,23.734,90800.0
2013-01-25 14:50:00,34.27,34.27,34.19,34.2,86000.0,23.734,23.734,23.6785,23.6855,86000.0
2013-01-25 15:00:00,34.2,34.22,34.18,34.2,122400.0,23.6855,23.6993,23.6716,23.6855,122400.0
2013-01-25 15:10:00,34.2,34.23,34.19,34.2,77800.0,23.6855,23.7062,23.6785,23.6855,77800.0
2013-01-25 15:20:00,34.2,34.29,34.2,34.29,122400.0,23.6855,23.7478,23.6855,23.7478,122400.0
2013-01-25 15:30:00,34.29,34.32,34.25,34.25,189000.0,23.7478,23.7686,23.7201,23.7201,189000.0
2013-01-25 15:40:00,34.26,34.27,34.21,34.21,130400.0,23.727,23.734,23.6924,23.6924,130400.0
2013-01-25 15:50:00,34.22,34.35,34.22,34.33,444400.0,23.6993,23.7894,23.6993,23.7755,444400.0
2013-01-28 09:30:00,34.29,34.3,33.75,33.76,368600.0,23.7478,23.7547,23.3738,23.3807,368600.0
2013-01-28 09:40:00,33.75,33.77,33.45,33.55,443400.0,23.3738,23.3877,23.1661,23.2353,443400.0
2013-01-28 09:50:00,33.55,33.55,33.35,33.36,366200.0,23.2353,23.2353,23.0968,23.1037,366200.0
2013-01-28 10:00:00,33.35,33.57,33.31,33.56,263200.0,23.0968,23.2492,23.0691,23.2422,263200.0
2013-01-28 10:10:00,33.56,33.7,33.52,33.69,146200.0,23.2422,23.3392,23.2145,23.3323,146200.0
2013-01-28 10:20:00,33.69,33.81,33.68,33.77,185000.0,23.3323,23.4154,23.3253,23.3877,185000.0
2013-01-28 10:30:00,33.77,33.87,33.74,33.84,159200.0,23.3877,23.4569,23.3669,23.4362,159200.0
2013-01-28 10:40:00,33.83,33.87,33.78,33.84,105800.0,23.4292,23.4569,23.3946,23.4362,105800.0
2013-01-28 10:50:00,33.83,33.83,33.76,33.81,94200.0,23.4292,23.4292,23.3807,23.4154,94200.0
2013-01-28 11:00:00,33.81,33.93,33.81,33.91,84800.0,23.4154,23.4985,23.4154,23.4846,84800.0
2013-01-28 11:10:00,33.91,33.96,33.82,33.88,95000.0,23.4846,23.5193,23.4223,23.4639,95000.0
2013-01-28 11:20:00,33.88,34.05,33.87,34.05,89800.0,23.4639,23.5816,23.4569,23.5816,89800.0
2013-01-28 11:30:00,34.05,34.1,34.01,34.02,135200.0,23.5816,23.6162,23.5539,23.5608,135200.0
2013-01-28 11:40:00,34.02,34.15,34.01,34.06,91000.0,23.5608,23.6508,23.5539,23.5885,91000.0
2013-01-28 11:50:00,34.07,34.1,34.04,34.07,66800.0,23.5954,23.6162,23.5747,23.5954,66800.0
2013-01-28 12:00:00,34.06,34.18,34.06,34.18,119400.0,23.5885,23.6716,23.5885,23.6716,119400.0
2013-01-28 12:10:00,34.18,34.2,34.15,34.18,45600.0,23.6716,23.6855,23.6508,23.6716,45600.0
2013-01-28 12:20:00,34.18,34.23,34.14,34.15,66800.0,23.6716,23.7062,23.6439,23.6508,66800.0
2013-01-28 12:30:00,34.16,34.22,34.14,34.22,78200.0,23.6578,23.6993,23.6439,23.6993,78200.0
2013-01-28 12:40:00,34.22,34.34,34.22,34.34,63400.0,23.6993,23.7824,23.6993,23.7824,63400.0
2013-01-28 12:50:00,34.33,34.35,34.29,34.32,82200.0,23.7755,23.7894,23.7478,23.7686,82200.0
2013-01-28 13:00:00,34.32,34.32,34.22,34.29,73200.0,23.7686,23.7686,23.6993,23.7478,73200.0
2013-01-28 13:10:00,34.28,34.33,34.26,34.32,60400.0,23.7409,23.7755,23.727,23.7686,60400.0
2013-01-28 13:20:00,34.32,34.37,34.3,34.37,78000.0,23.7686,23.8032,23.7547,23.8032,78000.0
2013-01-28 13:30:00,34.36,34.38,34.34,34.37,75600.0,23.7963,23.8101,23.7824,23.8032,75600.0
2013-01-28 13:40:00,34.35,34.35,34.32,34.33,55200.0,23.7894,23.7894,23.7686,23.7755,55200.0
2013-01-28 13:50:00,34.34,34.34,34.3,34.32,78800.0,23.7824,23.7824,23.7547,23.7686,78800.0
2013-01-28 14:00:00,34.31,34.34,34.26,34.27,104400.0,23.7617,23.7824,23.727,23.734,104400.0
2013-01-28 14:10:00,34.27,34.27,34.22,34.22,86000.0,23.734,23.734,23.6993,23.6993,86000.0
2013-01-28 14:20:00,34.22,34.35,34.19,34.35,100800.0,23.6993,23.7894,23.6785,23.7894,100800.0
2013-01-28 14:30:00,34.34,34.46,34.33,34.44,145400.0,23.7824,23.8655,23.7755,23.8517,145400.0
2013-01-28 14:40:00,34.44,34.59,34.4,34.55,217000.0,23.8517,23.9556,23.824,23.9279,217000.0
2013-01-28 14:50:00,34.54,34.55,34.42,34.45,117600.0,23.9209,23.9279,23.8378,23.8586,117600.0
2013-01-28 15:00:00,34.45,34.52,34.44,34.52,111400.0,23.8586,23.9071,23.8517,23.9071,111400.0
2013-01-28 15:10:00,34.52,34.55,34.48,34.51,119800.0,23.9071,23.9279,23.8794,23.9002,119800.0
2013-01-28 15:20:00,34.51,34.51,34.32,34.41,179400.0,23.9002,23.9002,23.7686,23.8309,179400.0
2013-01-28 15:30:00,34.4,34.41,34.34,34.34,120200.0,23.824,23.8309,23.7824,23.7824,120200.0
2013-01-28 15:40:00,34.34,34.39,34.31,34.38,148400.0,23.7824,23.8171,23.7617,23.8101,148400.0
2013-01-28 15:50:00,34.38,34.38,34.32,34.33,231000.0,23.8101,23.8101,23.7686,23.7755,231000.0
2013-01-29 09:30:00,34.99,35.5,34.93,35.22,867000.0,24.2326,24.5858,24.191,24.3919,867000.0
2013-01-29 09:40:00,35.23,35.23,35.1,35.21,406400.0,24.3988,24.3988,24.3088,24.385,406400.0
2013-01-29 09:50:00,35.22,35.65,35.2,35.59,505000.0,24.3919,24.6897,24.378,24.6481,505000.0
2013-01-29 10:00:00,35.59,35.59,35.22,35.23,354800.0,24.6481,24.6481,24.3919,24.3988,354800.0
2013-01-29 10:10:00,35.22,35.35,35.04,35.23,638600.0,24.3919,24.4819,24.2672,24.3988,638600.0
2013-01-29 10:20:00,35.22,35.42,35.2,35.41,243200.0,24.3919,24.5304,24.378,24.5235,243200.0
2013-01-29 10:30:00,35.42,35.52,35.31,35.32,236200.0,24.5304,24.5996,24.4542,24.4611,236200.0
2013-01-29 10:40:00,35.32,35.44,35.3,35.44,163000.0,24.4611,24.5442,24.4473,24.5442,163000.0
2013-01-29 10:50:00,35.44,35.56,35.4,35.49,200800.0,24.5442,24.6274,24.5165,24.5789,200800.0
2013-01-29 11:00:00,35.49,35.59,35.49,35.57,169600.0,24.5789,24.6481,24.5789,24.6343,169600.0
2013-01-29 11:10:00,35.58,35.6,35.51,35.54,206000.0,24.6412,24.6551,24.5927,24.6135,206000.0
2013-01-29 11:20:00,35.55,35.72,35.54,35.72,183800.0,24.6204,24.7382,24.6135,24.7382,183800.0
2013-01-29 11:30:00,35.72,35.77,35.63,35.67,231800.0,24.7382,24.7728,24.6758,24.7035,231800.0
2013-01-29 11:40:00,35.67,35.74,35.65,35.72,146200.0,24.7035,24.752,24.6897,24.7382,146200.0
2013-01-29 11:50:00,35.72,35.8,35.71,35.71,214800.0,24.7382,24.7936,24.7312,24.7312,214800.0
2013-01-29 12:00:00,35.71,35.76,35.62,35.71,166000.0,24.7312,24.7659,24.6689,24.7312,166000.0
2013-01-29 12:10:00,35.7,35.74,35.68,35.73,99000.0,24.7243,24.752,24.7105,24.7451,99000.0
2013-01-29 12:20:00,35.72,35.88,35.7,35.88,243400.0,24.7382,24.849,24.7243,24.849,243400.0
2013-01-29 12:30:00,35.88,35.9,35.76,35.79,168000.0,24.849,24.8628,24.7659,24.7866,168000.0
2013-01-29 12:40:00,35.77,35.88,35.77,35.85,158600.0,24.7728,24.849,24.7728,24.8282,158600.0
2013-01-29 12:50:00,35.85,35.88,35.78,35.78,155200.0,24.8282,24.849,24.7797,24.7797,155200.0
2013-01-29 13:00:00,35.78,35.84,35.77,35.79,251600.0,24.7797,24.8213,24.7728,24.7866,251600.0
2013-01-29 13:10:00,35.79,35.81,35.77,35.8,137400.0,24.7866,24.8005,24.7728,24.7936,137400.0
2013-01-29 13:20:00,35.8,35.8,35.72,35.8,160800.0,24.7936,24.7936,24.7382,24.7936,160800.0
2013-01-29 13:30:00,35.8,35.88,35.78,35.88,187600.0,24.7936,24.849,24.7797,24.849,187600.0
2013-01-29 13:40:00,35.88,36.05,35.87,36.05,282200.0,24.849,24.9667,24.842,24.9667,282200.0
2013-01-29 13:50:00,36.03,36.11,36.0,36.01,281400.0,24.9529,25.0083,24.9321,24.939,281400.0
2013-01-29 14:00:00,36.01,36.01,35.96,36.01,141200.0,24.939,24.939,24.9044,24.939,141200.0
2013-01-29 14:10:00,36.01,36.06,35.98,35.99,161800.0,24.939,24.9736,24.9182,24.9252,161800.0
2013-01-29 14:20:00,35.99,36.02,35.85,35.9,151200.0,24.9252,24.9459,24.8282,24.8628,151200.0
2013-01-29 14:30:00,35.9,36.01,35.88,35.98,161400.0,24.8628,24.939,24.849,24.9182,161400.0
2013-01-29 14:40:00,35.97,36.02,35.97,36.0,122800.0,24.9113,24.9459,24.9113,24.9321,122800.0
2013-01-29 14:50:00,35.99,36.02,35.88,35.91,200000.0,24.9252,24.9459,24.849,24.8697,200000.0
2013-01-29 15:00:00,35.9,35.91,35.78,35.88,250200.0,24.8628,24.8697,24.7797,24.849,250200.0
2013-01-29 15:10:00,35.9,36.01,35.88,35.95,239400.0,24.8628,24.939,24.849,24.8974,239400.0
2013-01-29 15:20:00,35.96,36.15,35.95,36.15,270800.0,24.9044,25.036,24.8974,25.036,270800.0
2013-01-29 15:30:00,36.14,36.21,36.06,36.13,393800.0,25.029,25.0775,24.9736,25.0221,393800.0
2013-01-29 15:40:00,36.12,36.21,36.08,36.15,343000.0,25.0152,25.0775,24.9875,25.036,343000.0
2013-01-29 15:50:00,36.15,36.15,35.98,36.0,941400.0,25.036,25.036,24.9182,24.9321,941400.0
2013-01-30 09:30:00,36.55,36.7,36.13,36.26,528200.0,25.313,25.4169,25.0221,25.1121,528200.0
2013-01-30 09:40:00,36.27,36.67,36.21,36.41,418200.0,25.1191,25.3961,25.0775,25.216,418200.0
2013-01-30 09:50:00,36.41,36.41,36.13,36.14,359800.0,25.216,25.216,25.0221,25.029,359800.0
2013-01-30 10:00:00,36.14,36.35,36.14,36.31,355800.0,25.029,25.1745,25.029,25.1468,355800.0
2013-01-30 10:10:00,36.31,36.41,36.3,36.32,289800.0,25.1468,25.216,25.1398,25.1537,289800.0
2013-01-30 10:20:00,36.32,36.37,36.29,36.32,226800.0,25.1537,25.1883,25.1329,25.1537,226800.0
2013-01-30 10:30:00,36.3,36.36,36.24,36.31,490600.0,25.1398,25.1814,25.0983,25.1468,490600.0
2013-01-30 10:40:00,36.3,36.3,36.04,36.15,756400.0,25.1398,25.1398,24.9598,25.036,756400.0
2013-01-30 10:50:00,36.13,36.19,35.97,36.05,279000.0,25.0221,25.0637,24.9113,24.9667,279000.0
2013-01-30 11:00:00,36.07,36.17,36.03,36.15,162200.0,24.9806,25.0498,24.9529,25.036,162200.0
2013-01-30 11:10:00,36.15,36.24,35.79,35.83,263200.0,25.036,25.0983,24.7866,24.8143,263200.0
2013-01-30 11:20:00,35.84,35.98,35.62,35.64,356800.0,24.8213,24.9182,24.6689,24.6828,356800.0
2013-01-30 11:30:00,35.65,35.87,35.63,35.81,161800.0,24.6897,24.842,24.6758,24.8005,161800.0
2013-01-30 11:40:00,35.81,35.85,35.72,35.77,113400.0,24.8005,24.8282,24.7382,24.7728,113400.0
2013-01-30 11:50:00,35.78,35.84,35.65,35.71,102800.0,24.7797,24.8213,24.6897,24.7312,102800.0
2013-01-30 12:00:00,35.72,35.94,35.7,35.91,107600.0,24.7382,24.8905,24.7243,24.8697,107600.0
2013-01-30 12:10:00,35.92,35.99,35.85,35.87,128600.0,24.8767,24.9252,24.8282,24.842,128600.0
2013-01-30 12:20:00,35.88,35.88,35.59,35.59,214000.0,24.849,24.849,24.6481,24.6481,214000.0
2013-01-30 12:30:00,35.59,35.66,35.44,35.49,211800.0,24.6481,24.6966,24.5442,24.5789,211800.0
2013-01-30 12:40:00,35.49,35.9,35.49,35.9,183000.0,24.5789,24.8628,24.5789,24.8628,183000.0
2013-01-30 12:50:00,35.9,36.02,35.9,36.0,236000.0,24.8628,24.9459,24.8628,24.9321,236000.0
2013-01-30 13:00:00,36.0,36.11,36.0,36.07,105800.0,24.9321,25.0083,24.9321,24.9806,105800.0
2013-01-30 13:10:00,36.07,36.16,36.01,36.14,103000.0,24.9806,25.0429,24.939,25.029,103000.0
2013-01-30 13:20:00,36.14,36.23,36.13,36.2,64800.0,25.029,25.0914,25.0221,25.0706,64800.0
2013-01-30 13:30:00,36.2,36.25,36.2,36.22,84200.0,25.0706,25.1052,25.0706,25.0844,84200.0
2013-01-30 13:40:00,36.22,36.29,36.22,36.27,189000.0,25.0844,25.1329,25.0844,25.1191,189000.0
2013-01-30 13:50:00,36.27,36.32,36.23,36.27,215800.0,25.1191,25.1537,25.0914,25.1191,215800.0
2013-01-30 14:00:00,36.26,36.31,36.18,36.19,132400.0,25.1121,25.1468,25.0567,25.0637,132400.0
2013-01-30 14:10:00,36.18,36.29,36.17,36.27,111600.0,25.0567,25.1329,25.0498,25.1191,111600.0
2013-01-30 14:20:00,36.28,36.44,36.25,36.41,208200.0,25.126,25.2368,25.1052,25.216,208200.0
2013-01-30 14:30:00,36.41,36.53,36.41,36.52,152600.0,25.216,25.2991,25.216,25.2922,152600.0
2013-01-30 14:40:00,36.52,36.53,36.38,36.4,94200.0,25.2922,25.2991,25.1952,25.2091,94200.0
2013-01-30 14:50:00,36.4,36.49,36.4,36.47,219600.0,25.2091,25.2714,25.2091,25.2576,219600.0
2013-01-30 15:00:00,36.47,36.57,36.47,36.55,174200.0,25.2576,25.3268,25.2576,25.313,174200.0
2013-01-30 15:10:00,36.54,36.58,36.43,36.49,280400.0,25.3061,25.3338,25.2299,25.2714,280400.0
2013-01-30 15:20:00,36.49,36.55,36.45,36.5,193400.0,25.2714,25.313,25.2437,25.2784,193400.0
2013-01-30 15:30:00,36.49,36.5,36.38,36.42,151400.0,25.2714,25.2784,25.1952,25.223,151400.0
2013-01-30 15:40:00,36.42,36.46,36.38,36.39,290600.0,25.223,25.2507,25.1952,25.2022,290600.0
2013-01-30 15:50:00,36.39,36.46,36.27,36.45,544200.0,25.2022,25.2507,25.1191,25.2437,544200.0
2013-01-31 09:30:00,36.35,36.45,36.2,36.4,140800.0,25.1745,25.2437,25.0706,25.2091,140800.0
2013-01-31 09:40:00,36.42,36.52,36.36,36.48,127000.0,25.223,25.2922,25.1814,25.2645,127000.0
2013-01-31 09:50:00,36.48,36.69,36.44,36.68,150200.0,25.2645,25.4099,25.2368,25.403,150200.0
2013-01-31 10:00:00,36.68,36.7,36.53,36.54,114200.0,25.403,25.4169,25.2991,25.3061,114200.0
2013-01-31 10:10:00,36.52,36.63,36.52,36.62,142800.0,25.2922,25.3684,25.2922,25.3615,142800.0
2013-01-31 10:20:00,36.62,36.7,36.6,36.68,123600.0,25.3615,25.4169,25.3476,25.403,123600.0
2013-01-31 10:30:00,36.68,36.9,36.67,36.84,287600.0,25.403,25.5554,25.3961,25.5138,287600.0
2013-01-31 10:40:00,36.84,37.1,36.84,36.93,272200.0,25.5138,25.6939,25.5138,25.5762,272200.0
2013-01-31 10:50:00,36.92,37.18,36.91,37.11,160400.0,25.5692,25.7493,25.5623,25.7008,160400.0
2013-01-31 11:00:00,37.1,37.18,37.03,37.17,113000.0,25.6939,25.7493,25.6454,25.7424,113000.0
2013-01-31 11:10:00,37.15,37.15,37.0,37.06,142600.0,25.7285,25.7285,25.6246,25.6662,142600.0
2013-01-31 11:20:00,37.06,37.08,37.01,37.01,77400.0,25.6662,25.68,25.6316,25.6316,77400.0
2013-01-31 11:30:00,37.01,37.08,36.94,37.02,142600.0,25.6316,25.68,25.5831,25.6385,142600.0
2013-01-31 11:40:00,37.04,37.14,36.99,37.13,130000.0,25.6523,25.7216,25.6177,25.7147,130000.0
2013-01-31 11:50:00,37.13,37.19,37.09,37.13,106800.0,25.7147,25.7562,25.687,25.7147,106800.0
2013-01-31 12:00:00,37.13,37.3,37.13,37.3,180200.0,25.7147,25.8324,25.7147,25.8324,180200.0
2013-01-31 12:10:00,37.3,37.4,37.29,37.31,172600.0,25.8324,25.9017,25.8255,25.8393,172600.0
2013-01-31 12:20:00,37.31,37.31,37.16,37.16,65600.0,25.8393,25.8393,25.7354,25.7354,65600.0
2013-01-31 12:30:00,37.16,37.18,37.09,37.17,103000.0,25.7354,25.7493,25.687,25.7424,103000.0
2013-01-31 12:40:00,37.17,37.29,37.15,37.27,96400.0,25.7424,25.8255,25.7285,25.8116,96400.0
2013-01-31 12:50:00,37.27,37.27,37.21,37.23,72800.0,25.8116,25.8116,25.7701,25.7839,72800.0
2013-01-31 13:00:00,37.23,37.28,37.22,37.23,74200.0,25.7839,25.8185,25.777,25.7839,74200.0
2013-01-31 13:10:00,37.22,37.25,37.15,37.24,152400.0,25.777,25.7978,25.7285,25.7908,152400.0
2013-01-31 13:20:00,37.24,37.27,37.21,37.23,121000.0,25.7908,25.8116,25.7701,25.7839,121000.0
2013-01-31 13:30:00,37.23,37.38,37.23,37.37,155800.0,25.7839,25.8878,25.7839,25.8809,155800.0
2013-01-31 13:40:00,37.35,37.48,37.31,37.4,135600.0,25.867,25.9571,25.8393,25.9017,135600.0
2013-01-31 13:50:00,37.4,37.45,37.35,37.36,91200.0,25.9017,25.9363,25.867,25.874,91200.0
2013-01-31 14:00:00,37.37,37.37,37.32,37.32,142000.0,25.8809,25.8809,25.8463,25.8463,142000.0
2013-01-31 14:10:00,37.31,37.33,37.27,37.3,162800.0,25.8393,25.8532,25.8116,25.8324,162800.0
2013-01-31 14:20:00,37.3,37.44,37.29,37.43,127600.0,25.8324,25.9294,25.8255,25.9224,127600.0
2013-01-31 14:30:00,37.44,37.47,37.35,37.36,118800.0,25.9294,25.9501,25.867,25.874,118800.0
2013-01-31 14:40:00,37.36,37.51,37.35,37.49,243600.0,25.874,25.9778,25.867,25.964,243600.0
2013-01-31 14:50:00,37.49,37.5,37.37,37.38,133200.0,25.964,25.9709,25.8809,25.8878,133200.0
2013-01-31 15:00:00,37.38,37.38,37.29,37.36,102800.0,25.8878,25.8878,25.8255,25.874,102800.0
2013-01-31 15:10:00,37.36,37.38,37.16,37.28,190200.0,25.874,25.8878,25.7354,25.8185,190200.0
2013-01-31 15:20:00,37.29,37.32,37.22,37.23,112400.0,25.8255,25.8463,25.777,25.7839,112400.0
2013-01-31 15:30:00,37.23,37.27,37.18,37.2,248200.0,25.7839,25.8116,25.7493,25.7631,248200.0
2013-01-31 15:40:00,37.2,37.23,37.14,37.14,314800.0,25.7631,25.7839,25.7216,25.7216,314800.0
2013-01-31 15:50:00,37.14,37.18,37.09,37.1,563600.0,25.7216,25.7493,25.687,25.6939,563600.0
2013-02-01 09:30:00,37.81,37.81,37.27,37.34,343800.0,26.1856,26.1856,25.8116,25.8601,343800.0
2013-02-01 09:40:00,37.33,37.57,37.33,37.56,262400.0,25.8532,26.0194,25.8532,26.0125,262400.0
2013-02-01 09:50:00,37.56,37.6,37.51,37.55,139200.0,26.0125,26.0402,25.9778,26.0055,139200.0
2013-02-01 10:00:00,37.57,37.74,37.57,37.6,183400.0,26.0194,26.1371,26.0194,26.0402,183400.0
2013-02-01 10:10:00,37.62,37.62,37.46,37.46,131800.0,26.054,26.054,25.9432,25.9432,131800.0
2013-02-01 10:20:00,37.45,37.58,37.4,37.44,96400.0,25.9363,26.0263,25.9017,25.9294,96400.0
2013-02-01 10:30:00,37.44,37.54,37.44,37.53,102000.0,25.9294,25.9986,25.9294,25.9917,102000.0
2013-02-01 10:40:00,37.53,37.57,37.42,37.55,212800.0,25.9917,26.0194,25.9155,26.0055,212800.0
2013-02-01 10:50:00,37.55,37.59,37.5,37.59,65600.0,26.0055,26.0332,25.9709,26.0332,65600.0
2013-02-01 11:00:00,37.6,37.62,37.49,37.49,220200.0,26.0402,26.054,25.964,25.964,220200.0
2013-02-01 11:10:00,37.49,37.68,37.49,37.66,150600.0,25.964,26.0956,25.964,26.0817,150600.0
2013-02-01 11:20:00,37.65,37.67,37.57,37.63,162200.0,26.0748,26.0886,26.0194,26.0609,162200.0
2013-02-01 11:30:00,37.64,37.73,37.6,37.71,119600.0,26.0679,26.1302,26.0402,26.1163,119600.0
2013-02-01 11:40:00,37.71,37.78,37.71,37.75,108200.0,26.1163,26.1648,26.1163,26.1441,108200.0
2013-02-01 11:50:00,37.76,37.83,37.72,37.82,86600.0,26.151,26.1995,26.1233,26.1925,86600.0
2013-02-01 12:00:00,37.82,37.87,37.73,37.73,170800.0,26.1925,26.2272,26.1302,26.1302,170800.0
2013-02-01 12:10:00,37.73,37.74,37.65,37.66,55800.0,26.1302,26.1371,26.0748,26.0817,55800.0
2013-02-01 12:20:00,37.65,37.74,37.65,37.74,79400.0,26.0748,26.1371,26.0748,26.1371,79400.0
2013-02-01 12:30:00,37.74,37.74,37.6,37.6,85200.0,26.1371,26.1371,26.0402,26.0402,85200.0
2013-02-01 12:40:00,37.6,37.68,37.6,37.65,59400.0,26.0402,26.0956,26.0402,26.0748,59400.0
2013-02-01 12:50:00,37.66,37.74,37.65,37.74,121000.0,26.0817,26.1371,26.0748,26.1371,121000.0
2013-02-01 13:00:00,37.74,37.77,37.71,37.71,103400.0,26.1371,26.1579,26.1163,26.1163,103400.0
2013-02-01 13:10:00,37.71,37.73,37.63,37.66,94000.0,26.1163,26.1302,26.0609,26.0817,94000.0
2013-02-01 13:20:00,37.66,37.74,37.64,37.74,82000.0,26.0817,26.1371,26.0679,26.1371,82000.0
2013-02-01 13:30:00,37.75,37.8,37.72,37.77,72800.0,26.1441,26.1787,26.1233,26.1579,72800.0
2013-02-01 13:40:00,37.77,37.8,37.74,37.79,128800.0,26.1579,26.1787,26.1371,26.1718,128800.0
2013-02-01 13:50:00,37.8,37.82,37.75,37.81,94400.0,26.1787,26.1925,26.1441,26.1856,94400.0
2013-02-01 14:00:00,37.8,37.84,37.72,37.72,227400.0,26.1787,26.2064,26.1233,26.1233,227400.0
2013-02-01 14:10:00,37.73,37.77,37.7,37.76,185400.0,26.1302,26.1579,26.1094,26.151,185400.0
2013-02-01 14:20:00,37.76,37.93,37.76,37.93,242400.0,26.151,26.2687,26.151,26.2687,242400.0
2013-02-01 14:30:00,37.93,38.1,37.92,38.09,329000.0,26.2687,26.3864,26.2618,26.3795,329000.0
2013-02-01 14:40:00,38.09,38.15,37.98,38.03,184400.0,26.3795,26.4211,26.3033,26.338,184400.0
2013-02-01 14:50:00,38.04,38.12,37.98,38.0,183000.0,26.3449,26.4003,26.3033,26.3172,183000.0
2013-02-01 15:00:00,38.01,38.09,37.99,38.06,228200.0,26.3241,26.3795,26.3103,26.3587,228200.0
2013-02-01 15:10:00,38.05,38.1,38.01,38.06,264600.0,26.3518,26.3864,26.3241,26.3587,264600.0
2013-02-01 15:20:00,38.05,38.07,37.99,38.06,179400.0,26.3518,26.3657,26.3103,26.3587,179400.0
2013-02-01 15:30:00,38.06,38.1,38.04,38.06,224400.0,26.3587,26.3864,26.3449,26.3587,224400.0
2013-02-01 15:40:00,38.07,38.17,38.07,38.16,310600.0,26.3657,26.4349,26.3657,26.428,310600.0
2013-02-01 15:50:00,38.16,38.21,38.07,38.09,791000.0,26.428,26.4626,26.3657,26.3795,791000.0
2013-02-04 09:30:00,37.83,38.13,37.73,38.13,358400.0,26.1995,26.4072,26.1302,26.4072,358400.0
2013-02-04 09:40:00,38.11,38.13,37.88,37.94,215000.0,26.3934,26.4072,26.2341,26.2756,215000.0
2013-02-04 09:50:00,37.95,38.4,37.93,38.37,278800.0,26.2826,26.5942,26.2687,26.5734,278800.0
2013-02-04 10:00:00,38.36,38.38,38.18,38.23,195200.0,26.5665,26.5804,26.4419,26.4765,195200.0
2013-02-04 10:10:00,38.23,38.26,38.09,38.17,190200.0,26.4765,26.4973,26.3795,26.4349,190200.0
2013-02-04 10:20:00,38.17,38.29,38.16,38.22,155600.0,26.4349,26.518,26.428,26.4696,155600.0
2013-02-04 10:30:00,38.21,38.26,38.12,38.19,142400.0,26.4626,26.4973,26.4003,26.4488,142400.0
2013-02-04 10:40:00,38.19,38.22,38.1,38.15,188200.0,26.4488,26.4696,26.3864,26.4211,188200.0
2013-02-04 10:50:00,38.15,38.15,38.05,38.05,146400.0,26.4211,26.4211,26.3518,26.3518,146400.0
2013-02-04 11:00:00,38.06,38.13,38.02,38.13,141000.0,26.3587,26.4072,26.331,26.4072,141000.0
2013-02-04 11:10:00,38.12,38.32,38.11,38.24,219600.0,26.4003,26.5388,26.3934,26.4834,219600.0
2013-02-04 11:20:00,38.24,38.3,38.13,38.15,131200.0,26.4834,26.525,26.4072,26.4211,131200.0
2013-02-04 11:30:00,38.15,38.28,38.13,38.24,126600.0,26.4211,26.5111,26.4072,26.4834,126600.0
2013-02-04 11:40:00,38.26,38.37,38.26,38.35,190600.0,26.4973,26.5734,26.4973,26.5596,190600.0
2013-02-04 11:50:00,38.35,38.35,38.25,38.32,211600.0,26.5596,26.5596,26.4903,26.5388,211600.0
2013-02-04 12:00:00,38.31,38.37,38.19,38.2,305400.0,26.5319,26.5734,26.4488,26.4557,305400.0
2013-02-04 12:10:00,38.19,38.27,38.17,38.24,111400.0,26.4488,26.5042,26.4349,26.4834,111400.0
2013-02-04 12:20:00,38.24,38.26,38.21,38.24,77600.0,26.4834,26.4973,26.4626,26.4834,77600.0
2013-02-04 12:30:00,38.24,38.35,38.19,38.33,88800.0,26.4834,26.5596,26.4488,26.5457,88800.0
2013-02-04 12:40:00,38.34,38.44,38.27,38.44,126800.0,26.5527,26.6219,26.5042,26.6219,126800.0
2013-02-04 12:50:00,38.44,38.49,38.38,38.42,134200.0,26.6219,26.6565,26.5804,26.6081,134200.0
2013-02-04 13:00:00,38.43,38.48,38.38,38.45,99400.0,26.615,26.6496,26.5804,26.6288,99400.0
2013-02-04 13:10:00,38.46,38.47,38.37,38.41,56400.0,26.6358,26.6427,26.5734,26.6011,56400.0
2013-02-04 13:20:00,38.41,38.43,38.35,38.38,92200.0,26.6011,26.615,26.5596,26.5804,92200.0
2013-02-04 13:30:00,38.38,38.38,38.29,38.35,113400.0,26.5804,26.5804,26.518,26.5596,113400.0
2013-02-04 13:40:00,38.34,38.36,38.27,38.3,112000.0,26.5527,26.5665,26.5042,26.525,112000.0
2013-02-04 13:50:00,38.29,38.34,38.29,38.33,91200.0,26.518,26.5527,26.518,26.5457,91200.0
2013-02-04 14:00:00,38.32,38.46,38.27,38.43,126800.0,26.5388,26.6358,26.5042,26.615,126800.0
2013-02-04 14:10:00,38.43,38.47,38.42,38.46,82800.0,26.615,26.6427,26.6081,26.6358,82800.0
2013-02-04 14:20:00,38.46,38.46,38.34,38.38,123400.0,26.6358,26.6358,26.5527,26.5804,123400.0
2013-02-04 14:30:00,38.38,38.4,38.27,38.3,102000.0,26.5804,26.5942,26.5042,26.525,102000.0
2013-02-04 14:40:00,38.3,38.38,38.26,38.26,88800.0,26.525,26.5804,26.4973,26.4973,88800.0
2013-02-04 14:50:00,38.27,38.35,38.26,38.34,141600.0,26.5042,26.5596,26.4973,26.5527,141600.0
2013-02-04 15:00:00,38.34,38.37,38.29,38.32,299200.0,26.5527,26.5734,26.518,26.5388,299200.0
2013-02-04 15:10:00,38.32,38.52,38.31,38.51,202600.0,26.5388,26.6773,26.5319,26.6704,202600.0
2013-02-04 15:20:00,38.52,38.59,38.51,38.59,256200.0,26.6773,26.7258,26.6704,26.7258,256200.0
2013-02-04 15:30:00,38.58,38.61,38.49,38.52,444200.0,26.7189,26.7397,26.6565,26.6773,444200.0
2013-02-04 15:40:00,38.52,38.58,38.41,38.41,280800.0,26.6773,26.7189,26.6011,26.6011,280800.0
2013-02-04 15:50:00,38.41,38.43,38.35,38.4,380000.0,26.6011,26.615,26.5596,26.5942,380000.0
2013-02-05 09:30:00,38.7,38.7,38.42,38.54,445800.0,26.802,26.802,26.6081,26.6912,445800.0
2013-02-05 09:40:00,38.54,38.56,38.27,38.41,333400.0,26.6912,26.705,26.5042,26.6011,333400.0
2013-02-05 09:50:00,38.41,38.42,38.1,38.1,313200.0,26.6011,26.6081,26.3864,26.3864,313200.0
2013-02-05 10:00:00,38.09,38.3,38.09,38.27,245000.0,26.3795,26.525,26.3795,26.5042,245000.0
2013-02-05 10:10:00,38.27,38.42,38.24,38.3,254400.0,26.5042,26.6081,26.4834,26.525,254400.0
2013-02-05 10:20:00,38.3,38.4,38.23,38.32,168600.0,26.525,26.5942,26.4765,26.5388,168600.0
2013-02-05 10:30:00,38.33,38.39,38.27,38.34,305400.0,26.5457,26.5873,26.5042,26.5527,305400.0
2013-02-05 10:40:00,38.34,38.41,38.28,38.37,260600.0,26.5527,26.6011,26.5111,26.5734,260600.0
2013-02-05 10:50:00,38.37,38.41,38.36,38.38,137600.0,26.5734,26.6011,26.5665,26.5804,137600.0
2013-02-05 11:00:00,38.38,38.41,38.34,38.34,199800.0,26.5804,26.6011,26.5527,26.5527,199800.0
2013-02-05 11:10:00,38.35,38.4,38.3,38.3,181600.0,26.5596,26.5942,26.525,26.525,181600.0
2013-02-05 11:20:00,38.29,38.41,38.26,38.27,116400.0,26.518,26.6011,26.4973,26.5042,116400.0
2013-02-05 11:30:00,38.27,38.34,38.27,38.29,122800.0,26.5042,26.5527,26.5042,26.518,122800.0
2013-02-05 11:40:00,38.29,38.33,38.25,38.29,154000.0,26.518,26.5457,26.4903,26.518,154000.0
2013-02-05 11:50:00,38.3,38.4,38.27,38.39,135400.0,26.525,26.5942,26.5042,26.5873,135400.0
2013-02-05 12:00:00,38.39,38.4,38.32,38.34,93000.0,26.5873,26.5942,26.5388,26.5527,93000.0
2013-02-05 12:10:00,38.35,38.4,38.33,38.37,79400.0,26.5596,26.5942,26.5457,26.5734,79400.0
2013-02-05 12:20:00,38.37,38.38,38.23,38.23,96800.0,26.5734,26.5804,26.4765,26.4765,96800.0
2013-02-05 12:30:00,38.23,38.27,38.18,38.19,141600.0,26.4765,26.5042,26.4419,26.4488,141600.0
2013-02-05 12:40:00,38.18,38.2,38.13,38.13,105000.0,26.4419,26.4557,26.4072,26.4072,105000.0
2013-02-05 12:50:00,38.14,38.27,38.13,38.24,116200.0,26.4141,26.5042,26.4072,26.4834,116200.0
2013-02-05 13:00:00,38.25,38.35,38.22,38.25,124600.0,26.4903,26.5596,26.4696,26.4903,124600.0
2013-02-05 13:10:00,38.26,38.27,38.11,38.17,131400.0,26.4973,26.5042,26.3934,26.4349,131400.0
2013-02-05 13:20:00,38.17,38.31,38.17,38.3,81200.0,26.4349,26.5319,26.4349,26.525,81200.0
2013-02-05 13:30:00,38.3,38.31,38.22,38.22,77600.0,26.525,26.5319,26.4696,26.4696,77600.0
2013-02-05 13:40:00,38.22,38.3,38.21,38.3,161000.0,26.4696,26.525,26.4626,26.525,161000.0
2013-02-05 13:50:00,38.29,38.31,38.26,38.29,104600.0,26.518,26.5319,26.4973,26.518,104600.0
2013-02-05 14:00:00,38.29,38.33,38.25,38.26,239200.0,26.518,26.5457,26.4903,26.4973,239200.0
2013-02-05 14:10:00,38.26,38.33,38.2,38.33,180000.0,26.4973,26.5457,26.4557,26.5457,180000.0
2013-02-05 14:20:00,38.34,38.39,38.33,38.35,183200.0,26.5527,26.5873,26.5457,26.5596,183200.0
2013-02-05 14:30:00,38.35,38.48,38.33,38.48,172200.0,26.5596,26.6496,26.5457,26.6496,172200.0
2013-02-05 14:40:00,38.48,38.49,38.38,38.45,203400.0,26.6496,26.6565,26.5804,26.6288,203400.0
2013-02-05 14:50:00,38.45,38.46,38.29,38.32,223000.0,26.6288,26.6358,26.518,26.5388,223000.0
2013-02-05 15:00:00,38.32,38.46,38.32,38.38,176400.0,26.5388,26.6358,26.5388,26.5804,176400.0
2013-02-05 15:10:00,38.38,38.47,38.37,38.37,178400.0,26.5804,26.6427,26.5734,26.5734,178400.0
2013-02-05 15:20:00,38.36,38.45,38.35,38.38,339400.0,26.5665,26.6288,26.5596,26.5804,339400.0
2013-02-05 15:30:00,38.38,38.41,38.35,38.38,410800.0,26.5804,26.6011,26.5596,26.5804,410800.0
2013-02-05 15:40:00,38.39,38.48,38.35,38.36,294400.0,26.5873,26.6496,26.5596,26.5665,294400.0
2013-02-05 15:50:00,38.35,38.4,38.33,38.34,459000.0,26.5596,26.5942,26.5457,26.5527,459000.0
2013-02-06 09:30:00,38.26,38.55,38.26,38.4,229000.0,26.4973,26.6981,26.4973,26.5942,229000.0
2013-02-06 09:40:00,38.42,38.56,38.4,38.54,114400.0,26.6081,26.705,26.5942,26.6912,114400.0
2013-02-06 09:50:00,38.54,38.7,38.54,38.63,243000.0,26.6912,26.802,26.6912,26.7535,243000.0
2013-02-06 10:00:00,38.64,38.67,38.55,38.55,276400.0,26.7604,26.7812,26.6981,26.6981,276400.0
2013-02-06 10:10:00,38.55,38.6,38.49,38.54,139000.0,26.6981,26.7327,26.6565,26.6912,139000.0
2013-02-06 10:20:00,38.54,38.7,38.49,38.64,206000.0,26.6912,26.802,26.6565,26.7604,206000.0
2013-02-06 10:30:00,38.63,38.72,38.57,38.71,222800.0,26.7535,26.8158,26.7119,26.8089,222800.0
2013-02-06 10:40:00,38.72,38.85,38.66,38.83,207200.0,26.8158,26.9059,26.7743,26.892,207200.0
2013-02-06 10:50:00,38.83,39.0,38.83,38.98,221600.0,26.892,27.0097,26.892,26.9959,221600.0
2013-02-06 11:00:00,38.98,39.14,38.97,39.09,173800.0,26.9959,27.1067,26.989,27.0721,173800.0
2013-02-06 11:10:00,39.09,39.13,39.0,39.08,146400.0,27.0721,27.0998,27.0097,27.0652,146400.0
2013-02-06 11:20:00,39.08,39.08,38.97,39.01,126800.0,27.0652,27.0652,26.989,27.0167,126800.0
2013-02-06 11:30:00,39.01,39.02,38.88,38.88,136400.0,27.0167,27.0236,26.9266,26.9266,136400.0
2013-02-06 11:40:00,38.88,39.04,38.88,39.03,136800.0,26.9266,27.0375,26.9266,27.0305,136800.0
2013-02-06 11:50:00,39.03,39.1,38.99,39.08,69800.0,27.0305,27.079,27.0028,27.0652,69800.0
2013-02-06 12:00:00,39.09,39.19,39.05,39.17,188000.0,27.0721,27.1413,27.0444,27.1275,188000.0
2013-02-06 12:10:00,39.17,39.18,39.02,39.13,148800.0,27.1275,27.1344,27.0236,27.0998,148800.0
2013-02-06 12:20:00,39.13,39.13,38.98,38.99,60600.0,27.0998,27.0998,26.9959,27.0028,60600.0
2013-02-06 12:30:00,38.99,38.99,38.95,38.95,43400.0,27.0028,27.0028,26.9751,26.9751,43400.0
2013-02-06 12:40:00,38.95,38.97,38.92,38.94,128600.0,26.9751,26.989,26.9543,26.9682,128600.0
2013-02-06 12:50:00,38.94,38.98,38.77,38.78,265600.0,26.9682,26.9959,26.8505,26.8574,265600.0
2013-02-06 13:00:00,38.78,38.78,38.67,38.72,138600.0,26.8574,26.8574,26.7812,26.8158,138600.0
2013-02-06 13:10:00,38.74,38.82,38.72,38.8,132600.0,26.8297,26.8851,26.8158,26.8712,132600.0
2013-02-06 13:20:00,38.79,38.81,38.72,38.73,77000.0,26.8643,26.8782,26.8158,26.8228,77000.0
2013-02-06 13:30:00,38.72,38.72,38.67,38.7,70000.0,26.8158,26.8158,26.7812,26.802,70000.0
2013-02-06 13:40:00,38.7,38.74,38.67,38.7,145000.0,26.802,26.8297,26.7812,26.802,145000.0
2013-02-06 13:50:00,38.7,38.72,38.62,38.68,95400.0,26.802,26.8158,26.7466,26.7881,95400.0
2013-02-06 14:00:00,38.68,38.72,38.65,38.67,72800.0,26.7881,26.8158,26.7674,26.7812,72800.0
2013-02-06 14:10:00,38.67,38.81,38.67,38.81,105200.0,26.7812,26.8782,26.7812,26.8782,105200.0
2013-02-06 14:20:00,38.82,38.9,38.8,38.88,114200.0,26.8851,26.9405,26.8712,26.9266,114200.0
2013-02-06 14:30:00,38.88,38.92,38.83,38.88,86800.0,26.9266,26.9543,26.892,26.9266,86800.0
2013-02-06 14:40:00,38.88,38.98,38.88,38.91,168200.0,26.9266,26.9959,26.9266,26.9474,168200.0
2013-02-06 14:50:00,38.91,38.94,38.87,38.9,66600.0,26.9474,26.9682,26.9197,26.9405,66600.0
2013-02-06 15:00:00,38.9,38.96,38.89,38.89,82400.0,26.9405,26.982,26.9336,26.9336,82400.0
2013-02-06 15:10:00,38.9,38.98,38.88,38.93,147000.0,26.9405,26.9959,26.9266,26.9613,147000.0
2013-02-06 15:20:00,38.93,39.01,38.93,38.97,213000.0,26.9613,27.0167,26.9613,26.989,213000.0
2013-02-06 15:30:00,38.96,38.98,38.82,38.83,165600.0,26.982,26.9959,26.8851,26.892,165600.0
2013-02-06 15:40:00,38.83,38.92,38.83,38.83,171400.0,26.892,26.9543,26.892,26.892,171400.0
2013-02-06 15:50:00,38.83,38.91,38.83,38.89,335000.0,26.892,26.9474,26.892,26.9336,335000.0
2013-02-07 09:30:00,38.98,39.04,38.85,38.88,194600.0,26.9959,27.0375,26.9059,26.9266,194600.0
2013-02-07 09:40:00,38.85,39.04,38.71,39.04,97800.0,26.9059,27.0375,26.8089,27.0375,97800.0
2013-02-07 09:50:00,39.04,39.1,38.94,39.07,71400.0,27.0375,27.079,26.9682,27.0582,71400.0
2013-02-07 10:00:00,39.07,39.16,39.05,39.08,71400.0,27.0582,27.1206,27.0444,27.0652,71400.0
2013-02-07 10:10:00,39.07,39.1,38.92,38.94,138800.0,27.0582,27.079,26.9543,26.9682,138800.0
2013-02-07 10:20:00,38.97,39.13,38.82,38.95,186400.0,26.989,27.0998,26.8851,26.9751,186400.0
2013-02-07 10:30:00,38.95,38.96,38.85,38.88,105600.0,26.9751,26.982,26.9059,26.9266,105600.0
2013-02-07 10:40:00,38.92,38.93,38.83,38.88,111600.0,26.9543,26.9613,26.892,26.9266,111600.0
2013-02-07 10:50:00,38.88,39.09,38.84,39.09,129800.0,26.9266,27.0721,26.8989,27.0721,129800.0
2013-02-07 11:00:00,39.09,39.33,39.02,39.27,260200.0,27.0721,27.2383,27.0236,27.1967,260200.0
2013-02-07 11:10:00,39.26,39.26,39.09,39.1,135400.0,27.1898,27.1898,27.0721,27.079,135400.0
2013-02-07 11:20:00,39.11,39.21,39.09,39.17,115800.0,27.0859,27.1552,27.0721,27.1275,115800.0
2013-02-07 11:30:00,39.16,39.18,39.04,39.06,97200.0,27.1206,27.1344,27.0375,27.0513,97200.0
2013-02-07 11:40:00,39.05,39.08,39.0,39.05,105000.0,27.0444,27.0652,27.0097,27.0444,105000.0
2013-02-07 11:50:00,39.04,39.08,38.96,38.97,143800.0,27.0375,27.0652,26.982,26.989,143800.0
2013-02-07 12:00:00,38.97,39.03,38.97,38.99,107200.0,26.989,27.0305,26.989,27.0028,107200.0
2013-02-07 12:10:00,38.99,39.02,38.97,38.98,188600.0,27.0028,27.0236,26.989,26.9959,188600.0
2013-02-07 12:20:00,38.99,39.04,38.99,39.02,126800.0,27.0028,27.0375,27.0028,27.0236,126800.0
2013-02-07 12:30:00,39.04,39.1,39.0,39.1,92800.0,27.0375,27.079,27.0097,27.079,92800.0
2013-02-07 12:40:00,39.1,39.13,39.09,39.13,77800.0,27.079,27.0998,27.0721,27.0998,77800.0
2013-02-07 12:50:00,39.13,39.25,39.13,39.25,184800.0,27.0998,27.1829,27.0998,27.1829,184800.0
2013-02-07 13:00:00,39.26,39.3,39.23,39.26,117400.0,27.1898,27.2175,27.169,27.1898,117400.0
2013-02-07 13:10:00,39.27,39.29,39.19,39.2,176400.0,27.1967,27.2106,27.1413,27.1483,176400.0
2013-02-07 13:20:00,39.2,39.24,39.17,39.24,103600.0,27.1483,27.176,27.1275,27.176,103600.0
2013-02-07 13:30:00,39.24,39.24,39.19,39.21,66400.0,27.176,27.176,27.1413,27.1552,66400.0
2013-02-07 13:40:00,39.21,39.24,39.19,39.24,107200.0,27.1552,27.176,27.1413,27.176,107200.0
2013-02-07 13:50:00,39.24,39.25,39.16,39.24,197200.0,27.176,27.1829,27.1206,27.176,197200.0
2013-02-07 14:00:00,39.23,39.27,39.19,39.22,263000.0,27.169,27.1967,27.1413,27.1621,263000.0
2013-02-07 14:10:00,39.23,39.27,39.22,39.27,87200.0,27.169,27.1967,27.1621,27.1967,87200.0
2013-02-07 14:20:00,39.27,39.27,39.24,39.27,129200.0,27.1967,27.1967,27.176,27.1967,129200.0
2013-02-07 14:30:00,39.27,39.27,39.17,39.18,108000.0,27.1967,27.1967,27.1275,27.1344,108000.0
2013-02-07 14:40:00,39.17,39.19,39.14,39.18,87200.0,27.1275,27.1413,27.1067,27.1344,87200.0
2013-02-07 14:50:00,39.18,39.27,39.17,39.24,112800.0,27.1344,27.1967,27.1275,27.176,112800.0
2013-02-07 15:00:00,39.25,39.29,39.23,39.27,285400.0,27.1829,27.2106,27.169,27.1967,285400.0
2013-02-07 15:10:00,39.27,39.5,39.26,39.5,261600.0,27.1967,27.356,27.1898,27.356,261600.0
2013-02-07 15:20:00,39.5,39.55,39.45,39.46,375600.0,27.356,27.3907,27.3214,27.3283,375600.0
2013-02-07 15:30:00,39.46,39.49,39.38,39.46,483600.0,27.3283,27.3491,27.2729,27.3283,483600.0
2013-02-07 15:40:00,39.45,39.56,39.45,39.48,418200.0,27.3214,27.3976,27.3214,27.3422,418200.0
2013-02-07 15:50:00,39.48,39.53,39.45,39.51,411200.0,27.3422,27.3768,27.3214,27.363,411200.0
2013-02-08 09:30:00,39.77,40.27,39.77,40.27,487800.0,27.543,27.8893,27.543,27.8893,487800.0
2013-02-08 09:40:00,40.27,40.6,40.23,40.45,460200.0,27.8893,28.1178,27.8616,28.014,460200.0
2013-02-08 09:50:00,40.4,40.49,40.16,40.16,407400.0,27.9793,28.0417,27.8131,27.8131,407400.0
2013-02-08 10:00:00,40.17,40.37,40.16,40.22,323400.0,27.82,27.9586,27.8131,27.8547,323400.0
2013-02-08 10:10:00,40.22,40.38,40.21,40.29,232400.0,27.8547,27.9655,27.8477,27.9031,232400.0
2013-02-08 10:20:00,40.29,40.4,40.27,40.29,268400.0,27.9031,27.9793,27.8893,27.9031,268400.0
2013-02-08 10:30:00,40.27,40.38,40.2,40.37,224400.0,27.8893,27.9655,27.8408,27.9586,224400.0
2013-02-08 10:40:00,40.36,40.53,40.35,40.51,214400.0,27.9516,28.0694,27.9447,28.0555,214400.0
2013-02-08 10:50:00,40.52,40.53,40.31,40.31,182600.0,28.0624,28.0694,27.917,27.917,182600.0
2013-02-08 11:00:00,40.32,40.44,40.32,40.4,175600.0,27.9239,28.007,27.9239,27.9793,175600.0
2013-02-08 11:10:00,40.4,40.74,40.4,40.74,332600.0,27.9793,28.2148,27.9793,28.2148,332600.0
2013-02-08 11:20:00,40.74,40.87,40.65,40.77,230200.0,28.2148,28.3048,28.1525,28.2356,230200.0
2013-02-08 11:30:00,40.78,40.83,40.6,40.81,232200.0,28.2425,28.2771,28.1178,28.2633,232200.0
2013-02-08 11:40:00,40.8,40.85,40.71,40.75,116200.0,28.2564,28.291,28.194,28.2217,116200.0
2013-02-08 11:50:00,40.76,40.77,40.62,40.67,206200.0,28.2287,28.2356,28.1317,28.1663,206200.0
2013-02-08 12:00:00,40.67,40.72,40.6,40.71,125800.0,28.1663,28.2009,28.1178,28.194,125800.0
2013-02-08 12:10:00,40.72,41.04,40.69,40.87,298800.0,28.2009,28.4226,28.1802,28.3048,298800.0
2013-02-08 12:20:00,40.87,40.88,40.58,40.65,340400.0,28.3048,28.3118,28.104,28.1525,340400.0
2013-02-08 12:30:00,40.63,40.63,40.47,40.49,131800.0,28.1386,28.1386,28.0278,28.0417,131800.0
2013-02-08 12:40:00,40.48,40.66,40.47,40.63,176800.0,28.0347,28.1594,28.0278,28.1386,176800.0
2013-02-08 12:50:00,40.63,40.63,40.55,40.56,72000.0,28.1386,28.1386,28.0832,28.0901,72000.0
2013-02-08 13:00:00,40.57,40.59,40.55,40.56,61800.0,28.0971,28.1109,28.0832,28.0901,61800.0
2013-02-08 13:10:00,40.55,40.69,40.54,40.69,89200.0,28.0832,28.1802,28.0763,28.1802,89200.0
2013-02-08 13:20:00,40.69,40.69,40.56,40.58,78800.0,28.1802,28.1802,28.0901,28.104,78800.0
2013-02-08 13:30:00,40.58,40.67,40.57,40.63,54800.0,28.104,28.1663,28.0971,28.1386,54800.0
2013-02-08 13:40:00,40.65,40.77,40.65,40.76,95600.0,28.1525,28.2356,28.1525,28.2287,95600.0
2013-02-08 13:50:00,40.76,40.76,40.67,40.68,91800.0,28.2287,28.2287,28.1663,28.1732,91800.0
2013-02-08 14:00:00,40.67,40.68,40.62,40.63,55600.0,28.1663,28.1732,28.1317,28.1386,55600.0
2013-02-08 14:10:00,40.63,40.63,40.6,40.61,131800.0,28.1386,28.1386,28.1178,28.1248,131800.0
2013-02-08 14:20:00,40.61,40.62,40.56,40.56,67000.0,28.1248,28.1317,28.0901,28.0901,67000.0
2013-02-08 14:30:00,40.56,40.59,40.55,40.58,120800.0,28.0901,28.1109,28.0832,28.104,120800.0
2013-02-08 14:40:00,40.59,40.6,40.57,40.59,150800.0,28.1109,28.1178,28.0971,28.1109,150800.0
2013-02-08 14:50:00,40.59,40.6,40.56,40.58,349400.0,28.1109,28.1178,28.0901,28.104,349400.0
2013-02-08 15:00:00,40.58,40.63,40.55,40.62,67400.0,28.104,28.1386,28.0832,28.1317,67400.0
2013-02-08 15:10:00,40.61,40.64,40.61,40.62,89800.0,28.1248,28.1455,28.1248,28.1317,89800.0
2013-02-08 15:20:00,40.62,40.63,40.59,40.6,116800.0,28.1317,28.1386,28.1109,28.1178,116800.0
2013-02-08 15:30:00,40.6,40.6,40.52,40.52,193400.0,28.1178,28.1178,28.0624,28.0624,193400.0
2013-02-08 15:40:00,40.52,40.65,40.52,40.64,281400.0,28.0624,28.1525,28.0624,28.1455,281400.0
2013-02-08 15:50:00,40.65,40.74,40.65,40.71,519400.0,28.1525,28.2148,28.1525,28.194,519400.0
2013-02-11 09:30:00,40.85,40.96,40.7,40.96,353200.0,28.291,28.3672,28.1871,28.3672,353200.0
2013-02-11 09:40:00,40.92,40.96,40.73,40.85,250600.0,28.3395,28.3672,28.2079,28.291,250600.0
2013-02-11 09:50:00,40.84,40.99,40.83,40.87,257400.0,28.2841,28.3879,28.2771,28.3048,257400.0
2013-02-11 10:00:00,40.87,40.96,40.77,40.94,257800.0,28.3048,28.3672,28.2356,28.3533,257800.0
2013-02-11 10:10:00,40.94,41.01,40.77,40.77,264400.0,28.3533,28.4018,28.2356,28.2356,264400.0
2013-02-11 10:20:00,40.76,40.77,40.63,40.67,188200.0,28.2287,28.2356,28.1386,28.1663,188200.0
2013-02-11 10:30:00,40.66,40.93,40.66,40.87,272600.0,28.1594,28.3464,28.1594,28.3048,272600.0
2013-02-11 10:40:00,40.88,40.95,40.72,40.72,143400.0,28.3118,28.3602,28.2009,28.2009,143400.0
2013-02-11 10:50:00,40.72,40.77,40.67,40.73,97800.0,28.2009,28.2356,28.1663,28.2079,97800.0
2013-02-11 11:00:00,40.72,40.74,40.63,40.63,157200.0,28.2009,28.2148,28.1386,28.1386,157200.0
2013-02-11 11:10:00,40.63,40.64,40.54,40.63,195200.0,28.1386,28.1455,28.0763,28.1386,195200.0
2013-02-11 11:20:00,40.63,40.9,40.62,40.84,225600.0,28.1386,28.3256,28.1317,28.2841,225600.0
2013-02-11 11:30:00,40.84,40.99,40.82,40.92,90200.0,28.2841,28.3879,28.2702,28.3395,90200.0
2013-02-11 11:40:00,40.91,40.94,40.85,40.9,85200.0,28.3325,28.3533,28.291,28.3256,85200.0
2013-02-11 11:50:00,40.9,40.91,40.77,40.8,112400.0,28.3256,28.3325,28.2356,28.2564,112400.0
2013-02-11 12:00:00,40.8,40.82,40.73,40.74,83600.0,28.2564,28.2702,28.2079,28.2148,83600.0
2013-02-11 12:10:00,40.75,40.77,40.62,40.74,167600.0,28.2217,28.2356,28.1317,28.2148,167600.0
2013-02-11 12:20:00,40.74,40.94,40.73,40.88,132600.0,28.2148,28.3533,28.2079,28.3118,132600.0
2013-02-11 12:30:00,40.87,40.87,40.73,40.77,56000.0,28.3048,28.3048,28.2079,28.2356,56000.0
2013-02-11 12:40:00,40.76,40.86,40.76,40.81,105400.0,28.2287,28.2979,28.2287,28.2633,105400.0
2013-02-11 12:50:00,40.79,40.96,40.79,40.93,157000.0,28.2494,28.3672,28.2494,28.3464,157000.0
2013-02-11 13:00:00,40.94,41.06,40.94,41.03,164000.0,28.3533,28.4364,28.3533,28.4156,164000.0
2013-02-11 13:10:00,41.04,41.1,41.0,41.07,133200.0,28.4226,28.4641,28.3949,28.4433,133200.0
2013-02-11 13:20:00,41.07,41.14,41.06,41.11,110200.0,28.4433,28.4918,28.4364,28.471,110200.0
2013-02-11 13:30:00,41.12,41.18,41.1,41.13,100000.0,28.478,28.5195,28.4641,28.4849,100000.0
2013-02-11 13:40:00,41.12,41.25,41.12,41.13,221200.0,28.478,28.568,28.478,28.4849,221200.0
2013-02-11 13:50:00,41.11,41.16,41.1,41.15,92000.0,28.471,28.5057,28.4641,28.4987,92000.0
2013-02-11 14:00:00,41.15,41.18,40.96,40.98,233600.0,28.4987,28.5195,28.3672,28.381,233600.0
2013-02-11 14:10:00,40.97,40.98,40.86,40.94,144400.0,28.3741,28.381,28.2979,28.3533,144400.0
2013-02-11 14:20:00,40.92,41.1,40.92,41.1,82000.0,28.3395,28.4641,28.3395,28.4641,82000.0
2013-02-11 14:30:00,41.1,41.18,41.02,41.14,133000.0,28.4641,28.5195,28.4087,28.4918,133000.0
2013-02-11 14:40:00,41.13,41.13,40.97,40.99,95200.0,28.4849,28.4849,28.3741,28.3879,95200.0
2013-02-11 14:50:00,40.99,41.02,40.94,41.01,68200.0,28.3879,28.4087,28.3533,28.4018,68200.0
2013-02-11 15:00:00,41.01,41.09,40.91,40.94,177000.0,28.4018,28.4572,28.3325,28.3533,177000.0
2013-02-11 15:10:00,40.94,40.99,40.91,40.98,198600.0,28.3533,28.3879,28.3325,28.381,198600.0
2013-02-11 15:20:00,40.98,40.99,40.81,40.91,302400.0,28.381,28.3879,28.2633,28.3325,302400.0
2013-02-11 15:30:00,40.9,40.99,40.88,40.94,135800.0,28.3256,28.3879,28.3118,28.3533,135800.0
2013-02-11 15:40:00,40.95,40.96,40.87,40.88,239800.0,28.3602,28.3672,28.3048,28.3118,239800.0
2013-02-11 15:50:00,40.88,40.88,40.81,40.85,335000.0,28.3118,28.3118,28.2633,28.291,335000.0
2013-02-12 09:30:00,40.89,41.0,40.83,40.88,237200.0,28.3187,28.3949,28.2771,28.3118,237200.0
2013-02-12 09:40:00,40.88,40.93,40.75,40.8,235400.0,28.3118,28.3464,28.2217,28.2564,235400.0
2013-02-12 09:50:00,40.79,40.91,40.67,40.77,158800.0,28.2494,28.3325,28.1663,28.2356,158800.0
2013-02-12 10:00:00,40.77,40.82,40.73,40.82,174200.0,28.2356,28.2702,28.2079,28.2702,174200.0
2013-02-12 10:10:00,40.82,40.88,40.82,40.83,123600.0,28.2702,28.3118,28.2702,28.2771,123600.0
2013-02-12 10:20:00,40.83,40.85,40.65,40.65,170600.0,28.2771,28.291,28.1525,28.1525,170600.0
2013-02-12 10:30:00,40.66,40.68,40.54,40.55,113200.0,28.1594,28.1732,28.0763,28.0832,113200.0
2013-02-12 10:40:00,40.55,40.61,40.33,40.41,195000.0,28.0832,28.1248,27.9309,27.9863,195000.0
2013-02-12 10:50:00,40.41,40.55,40.4,40.51,109200.0,27.9863,28.0832,27.9793,28.0555,109200.0
2013-02-12 11:00:00,40.51,40.52,40.48,40.5,104800.0,28.0555,28.0624,28.0347,28.0486,104800.0
2013-02-12 11:10:00,40.5,40.54,40.42,40.49,274000.0,28.0486,28.0763,27.9932,28.0417,274000.0
2013-02-12 11:20:00,40.49,40.58,40.42,40.56,184200.0,28.0417,28.104,27.9932,28.0901,184200.0
2013-02-12 11:30:00,40.55,40.65,40.55,40.6,138000.0,28.0832,28.1525,28.0832,28.1178,138000.0
2013-02-12 11:40:00,40.6,40.61,40.58,40.59,165200.0,28.1178,28.1248,28.104,28.1109,165200.0
2013-02-12 11:50:00,40.59,40.6,40.54,40.57,75400.0,28.1109,28.1178,28.0763,28.0971,75400.0
2013-02-12 12:00:00,40.58,40.58,40.48,40.48,90800.0,28.104,28.104,28.0347,28.0347,90800.0
2013-02-12 12:10:00,40.48,40.49,40.35,40.39,101600.0,28.0347,28.0417,27.9447,27.9724,101600.0
2013-02-12 12:20:00,40.39,40.46,40.38,40.41,94600.0,27.9724,28.0209,27.9655,27.9863,94600.0
2013-02-12 12:30:00,40.42,40.48,40.39,40.46,87800.0,27.9932,28.0347,27.9724,28.0209,87800.0
2013-02-12 12:40:00,40.45,40.47,40.43,40.43,79600.0,28.014,28.0278,28.0001,28.0001,79600.0
2013-02-12 12:50:00,40.43,40.54,40.43,40.51,87400.0,28.0001,28.0763,28.0001,28.0555,87400.0
2013-02-12 13:00:00,40.51,40.62,40.51,40.6,131400.0,28.0555,28.1317,28.0555,28.1178,131400.0
2013-02-12 13:10:00,40.6,40.67,40.59,40.67,121600.0,28.1178,28.1663,28.1109,28.1663,121600.0
2013-02-12 13:20:00,40.67,40.68,40.59,40.65,143000.0,28.1663,28.1732,28.1109,28.1525,143000.0
2013-02-12 13:30:00,40.65,40.76,40.63,40.73,106800.0,28.1525,28.2287,28.1386,28.2079,106800.0
2013-02-12 13:40:00,40.74,40.74,40.69,40.71,105400.0,28.2148,28.2148,28.1802,28.194,105400.0
2013-02-12 13:50:00,40.71,40.71,40.45,40.52,151200.0,28.194,28.194,28.014,28.0624,151200.0
2013-02-12 14:00:00,40.51,40.58,40.49,40.53,99800.0,28.0555,28.104,28.0417,28.0694,99800.0
2013-02-12 14:10:00,40.52,40.52,40.33,40.33,81400.0,28.0624,28.0624,27.9309,27.9309,81400.0
2013-02-12 14:20:00,40.33,40.34,40.19,40.19,187000.0,27.9309,27.9378,27.8339,27.8339,187000.0
2013-02-12 14:30:00,40.19,40.38,40.12,40.38,202200.0,27.8339,27.9655,27.7854,27.9655,202200.0
2013-02-12 14:40:00,40.38,40.4,40.25,40.25,155600.0,27.9655,27.9793,27.8754,27.8754,155600.0
2013-02-12 14:50:00,40.26,40.32,40.21,40.21,109000.0,27.8824,27.9239,27.8477,27.8477,109000.0
2013-02-12 15:00:00,40.22,40.26,40.18,40.23,202600.0,27.8547,27.8824,27.827,27.8616,202600.0
2013-02-12 15:10:00,40.23,40.35,40.2,40.34,291400.0,27.8616,27.9447,27.8408,27.9378,291400.0
2013-02-12 15:20:00,40.34,40.42,40.34,40.39,168800.0,27.9378,27.9932,27.9378,27.9724,168800.0
2013-02-12 15:30:00,40.4,40.49,40.36,40.48,209800.0,27.9793,28.0417,27.9516,28.0347,209800.0
2013-02-12 15:40:00,40.48,40.49,40.38,40.41,184000.0,28.0347,28.0417,27.9655,27.9863,184000.0
2013-02-12 15:50:00,40.41,40.46,40.39,40.44,285200.0,27.9863,28.0209,27.9724,28.007,285200.0
2013-02-13 09:30:00,40.38,40.5,40.35,40.48,135400.0,27.9655,28.0486,27.9447,28.0347,135400.0
2013-02-13 09:40:00,40.48,40.48,40.23,40.35,121200.0,28.0347,28.0347,27.8616,27.9447,121200.0
2013-02-13 09:50:00,40.35,40.66,40.31,40.59,105600.0,27.9447,28.1594,27.917,28.1109,105600.0
2013-02-13 10:00:00,40.6,40.62,40.5,40.51,116600.0,28.1178,28.1317,28.0486,28.0555,116600.0
2013-02-13 10:10:00,40.52,40.63,40.5,40.62,103200.0,28.0624,28.1386,28.0486,28.1317,103200.0
2013-02-13 10:20:00,40.62,40.71,40.59,40.6,152000.0,28.1317,28.194,28.1109,28.1178,152000.0
2013-02-13 10:30:00,40.6,40.77,40.6,40.77,144400.0,28.1178,28.2356,28.1178,28.2356,144400.0
2013-02-13 10:40:00,40.77,40.79,40.74,40.77,148600.0,28.2356,28.2494,28.2148,28.2356,148600.0
2013-02-13 10:50:00,40.77,40.8,40.72,40.73,119000.0,28.2356,28.2564,28.2009,28.2079,119000.0
2013-02-13 11:00:00,40.72,40.82,40.65,40.69,86400.0,28.2009,28.2702,28.1525,28.1802,86400.0
2013-02-13 11:10:00,40.69,40.72,40.6,40.6,47600.0,28.1802,28.2009,28.1178,28.1178,47600.0
2013-02-13 11:20:00,40.6,40.66,40.56,40.64,105400.0,28.1178,28.1594,28.0901,28.1455,105400.0
2013-02-13 11:30:00,40.64,40.67,40.62,40.63,40400.0,28.1455,28.1663,28.1317,28.1386,40400.0
2013-02-13 11:40:00,40.63,40.74,40.63,40.74,41600.0,28.1386,28.2148,28.1386,28.2148,41600.0
2013-02-13 11:50:00,40.74,40.77,40.65,40.74,81000.0,28.2148,28.2356,28.1525,28.2148,81000.0
2013-02-13 12:00:00,40.74,40.77,40.71,40.76,119600.0,28.2148,28.2356,28.194,28.2287,119600.0
2013-02-13 12:10:00,40.76,40.8,40.72,40.79,39200.0,28.2287,28.2564,28.2009,28.2494,39200.0
2013-02-13 12:20:00,40.79,40.84,40.79,40.84,43400.0,28.2494,28.2841,28.2494,28.2841,43400.0
2013-02-13 12:30:00,40.85,40.85,40.75,40.77,68600.0,28.291,28.291,28.2217,28.2356,68600.0
2013-02-13 12:40:00,40.77,40.81,40.74,40.74,42200.0,28.2356,28.2633,28.2148,28.2148,42200.0
2013-02-13 12:50:00,40.75,40.76,40.7,40.74,52000.0,28.2217,28.2287,28.1871,28.2148,52000.0
2013-02-13 13:00:00,40.73,40.76,40.71,40.73,40600.0,28.2079,28.2287,28.194,28.2079,40600.0
2013-02-13 13:10:00,40.72,40.77,40.7,40.77,48800.0,28.2009,28.2356,28.1871,28.2356,48800.0
2013-02-13 13:20:00,40.76,40.77,40.74,40.77,79400.0,28.2287,28.2356,28.2148,28.2356,79400.0
2013-02-13 13:30:00,40.77,40.8,40.73,40.74,74000.0,28.2356,28.2564,28.2079,28.2148,74000.0
2013-02-13 13:40:00,40.74,40.81,40.74,40.8,47200.0,28.2148,28.2633,28.2148,28.2564,47200.0
2013-02-13 13:50:00,40.81,40.89,40.81,40.89,87400.0,28.2633,28.3187,28.2633,28.3187,87400.0
2013-02-13 14:00:00,40.91,40.95,40.85,40.85,95600.0,28.3325,28.3602,28.291,28.291,95600.0
2013-02-13 14:10:00,40.85,40.87,40.74,40.77,153400.0,28.291,28.3048,28.2148,28.2356,153400.0
2013-02-13 14:20:00,40.78,40.79,40.64,40.72,101000.0,28.2425,28.2494,28.1455,28.2009,101000.0
2013-02-13 14:30:00,40.73,40.77,40.72,40.77,113000.0,28.2079,28.2356,28.2009,28.2356,113000.0
2013-02-13 14:40:00,40.77,40.83,40.77,40.79,39400.0,28.2356,28.2771,28.2356,28.2494,39400.0
2013-02-13 14:50:00,40.8,40.8,40.6,40.71,101400.0,28.2564,28.2564,28.1178,28.194,101400.0
2013-02-13 15:00:00,40.71,40.79,40.7,40.79,63400.0,28.194,28.2494,28.1871,28.2494,63400.0
2013-02-13 15:10:00,40.79,40.81,40.68,40.72,85600.0,28.2494,28.2633,28.1732,28.2009,85600.0
2013-02-13 15:20:00,40.73,40.87,40.72,40.83,167800.0,28.2079,28.3048,28.2009,28.2771,167800.0
2013-02-13 15:30:00,40.84,40.84,40.69,40.72,170600.0,28.2841,28.2841,28.1802,28.2009,170600.0
2013-02-13 15:40:00,40.72,40.81,40.7,40.72,226800.0,28.2009,28.2633,28.1871,28.2009,226800.0
2013-02-13 15:50:00,40.72,40.84,40.71,40.84,570600.0,28.2009,28.2841,28.194,28.2841,570600.0
2013-02-14 09:30:00,40.59,40.77,40.46,40.76,167600.0,28.1109,28.2356,28.0209,28.2287,167600.0
2013-02-14 09:40:00,40.73,41.07,40.73,41.06,182000.0,28.2079,28.4433,28.2079,28.4364,182000.0
2013-02-14 09:50:00,41.05,41.12,40.98,41.02,88600.0,28.4295,28.478,28.381,28.4087,88600.0
2013-02-14 10:00:00,41.02,41.27,41.02,41.17,176200.0,28.4087,28.5819,28.4087,28.5126,176200.0
2013-02-14 10:10:00,41.17,41.31,41.12,41.27,115200.0,28.5126,28.6096,28.478,28.5819,115200.0
2013-02-14 10:20:00,41.26,41.38,41.19,41.31,104400.0,28.5749,28.658,28.5265,28.6096,104400.0
2013-02-14 10:30:00,41.32,41.41,41.3,41.34,114000.0,28.6165,28.6788,28.6026,28.6303,114000.0
2013-02-14 10:40:00,41.37,41.43,41.28,41.29,133000.0,28.6511,28.6927,28.5888,28.5957,133000.0
2013-02-14 10:50:00,41.28,41.32,41.21,41.22,60800.0,28.5888,28.6165,28.5403,28.5472,60800.0
2013-02-14 11:00:00,41.22,41.24,41.11,41.12,74600.0,28.5472,28.5611,28.471,28.478,74600.0
2013-02-14 11:10:00,41.11,41.2,41.09,41.2,67200.0,28.471,28.5334,28.4572,28.5334,67200.0
2013-02-14 11:20:00,41.21,41.35,41.2,41.26,124800.0,28.5403,28.6373,28.5334,28.5749,124800.0
2013-02-14 11:30:00,41.26,41.37,41.26,41.31,152400.0,28.5749,28.6511,28.5749,28.6096,152400.0
2013-02-14 11:40:00,41.3,41.53,41.3,41.51,145600.0,28.6026,28.7619,28.6026,28.7481,145600.0
2013-02-14 11:50:00,41.51,41.6,41.49,41.58,227400.0,28.7481,28.8104,28.7342,28.7965,227400.0
2013-02-14 12:00:00,41.57,41.75,41.52,41.69,159600.0,28.7896,28.9143,28.755,28.8727,159600.0
2013-02-14 12:10:00,41.68,41.84,41.59,41.74,202200.0,28.8658,28.9766,28.8035,28.9074,202200.0
2013-02-14 12:20:00,41.73,41.79,41.58,41.6,161200.0,28.9004,28.942,28.7965,28.8104,161200.0
2013-02-14 12:30:00,41.6,41.62,41.53,41.54,72200.0,28.8104,28.8242,28.7619,28.7688,72200.0
2013-02-14 12:40:00,41.54,41.6,41.47,41.49,86000.0,28.7688,28.8104,28.7204,28.7342,86000.0
2013-02-14 12:50:00,41.49,41.74,41.47,41.69,170400.0,28.7342,28.9074,28.7204,28.8727,170400.0
2013-02-14 13:00:00,41.7,41.88,41.7,41.79,140200.0,28.8797,29.0043,28.8797,28.942,140200.0
2013-02-14 13:10:00,41.8,41.8,41.65,41.67,74000.0,28.9489,28.9489,28.845,28.8589,74000.0
2013-02-14 13:20:00,41.65,41.7,41.58,41.59,120800.0,28.845,28.8797,28.7965,28.8035,120800.0
2013-02-14 13:30:00,41.6,41.6,41.48,41.48,103000.0,28.8104,28.8104,28.7273,28.7273,103000.0
2013-02-14 13:40:00,41.48,41.5,41.45,41.48,60400.0,28.7273,28.7411,28.7065,28.7273,60400.0
2013-02-14 13:50:00,41.49,41.6,41.44,41.44,124400.0,28.7342,28.8104,28.6996,28.6996,124400.0
2013-02-14 14:00:00,41.44,41.47,41.39,41.47,78800.0,28.6996,28.7204,28.665,28.7204,78800.0
2013-02-14 14:10:00,41.46,41.52,41.46,41.52,132800.0,28.7134,28.755,28.7134,28.755,132800.0
2013-02-14 14:20:00,41.52,41.6,41.52,41.56,90800.0,28.755,28.8104,28.755,28.7827,90800.0
2013-02-14 14:30:00,41.56,41.56,41.52,41.52,86000.0,28.7827,28.7827,28.755,28.755,86000.0
2013-02-14 14:40:00,41.53,41.58,41.48,41.56,80400.0,28.7619,28.7965,28.7273,28.7827,80400.0
2013-02-14 14:50:00,41.56,41.67,41.54,41.63,86800.0,28.7827,28.8589,28.7688,28.8312,86800.0
2013-02-14 15:00:00,41.64,41.66,41.49,41.51,78400.0,28.8381,28.852,28.7342,28.7481,78400.0
2013-02-14 15:10:00,41.51,41.57,41.49,41.52,109200.0,28.7481,28.7896,28.7342,28.755,109200.0
2013-02-14 15:20:00,41.52,41.56,41.5,41.56,104000.0,28.755,28.7827,28.7411,28.7827,104000.0
2013-02-14 15:30:00,41.56,41.66,41.53,41.63,188200.0,28.7827,28.852,28.7619,28.8312,188200.0
2013-02-14 15:40:00,41.63,41.7,41.58,41.58,309600.0,28.8312,28.8797,28.7965,28.7965,309600.0
2013-02-14 15:50:00,41.58,41.6,41.52,41.57,353800.0,28.7965,28.8104,28.755,28.7896,353800.0
2013-02-15 09:30:00,41.41,41.59,41.2,41.22,700600.0,28.8004,28.9256,28.6543,28.6682,700600.0
2013-02-15 09:40:00,41.22,41.3,41.13,41.17,228000.0,28.6682,28.7239,28.6057,28.6335,228000.0
2013-02-15 09:50:00,41.18,41.35,41.15,41.24,77200.0,28.6404,28.7587,28.6196,28.6822,77200.0
2013-02-15 10:00:00,41.24,41.52,41.22,41.42,104200.0,28.6822,28.8769,28.6682,28.8073,104200.0
2013-02-15 10:10:00,41.42,41.43,41.34,41.38,113400.0,28.8073,28.8143,28.7517,28.7795,113400.0
2013-02-15 10:20:00,41.38,41.39,41.18,41.19,107400.0,28.7795,28.7865,28.6404,28.6474,107400.0
2013-02-15 10:30:00,41.18,41.18,41.05,41.05,90400.0,28.6404,28.6404,28.55,28.55,90400.0
2013-02-15 10:40:00,41.06,41.11,40.9,41.02,170400.0,28.557,28.5917,28.4457,28.5291,170400.0
2013-02-15 10:50:00,41.04,41.13,40.92,41.13,82400.0,28.5431,28.6057,28.4596,28.6057,82400.0
2013-02-15 11:00:00,41.13,41.17,41.07,41.12,106600.0,28.6057,28.6335,28.5639,28.5987,106600.0
2013-02-15 11:10:00,41.12,41.16,41.0,41.07,103400.0,28.5987,28.6265,28.5152,28.5639,103400.0
2013-02-15 11:20:00,41.07,41.17,41.07,41.12,65600.0,28.5639,28.6335,28.5639,28.5987,65600.0
2013-02-15 11:30:00,41.13,41.13,41.01,41.01,127000.0,28.6057,28.6057,28.5222,28.5222,127000.0
2013-02-15 11:40:00,41.0,41.02,40.98,41.01,69000.0,28.5152,28.5291,28.5013,28.5222,69000.0
2013-02-15 11:50:00,41.0,41.05,40.98,41.05,54000.0,28.5152,28.55,28.5013,28.55,54000.0
2013-02-15 12:00:00,41.05,41.08,40.96,40.97,39800.0,28.55,28.5709,28.4874,28.4944,39800.0
2013-02-15 12:10:00,40.96,40.99,40.88,40.88,52000.0,28.4874,28.5083,28.4318,28.4318,52000.0
2013-02-15 12:20:00,40.88,40.89,40.84,40.89,60800.0,28.4318,28.4387,28.404,28.4387,60800.0
2013-02-15 12:30:00,40.88,40.88,40.76,40.77,60600.0,28.4318,28.4318,28.3483,28.3553,60600.0
2013-02-15 12:40:00,40.77,40.87,40.76,40.85,64600.0,28.3553,28.4248,28.3483,28.4109,64600.0
2013-02-15 12:50:00,40.87,40.87,40.78,40.83,87200.0,28.4248,28.4248,28.3622,28.397,87200.0
2013-02-15 13:00:00,40.82,40.9,40.8,40.85,88400.0,28.3901,28.4457,28.3761,28.4109,88400.0
2013-02-15 13:10:00,40.87,40.92,40.84,40.91,128200.0,28.4248,28.4596,28.404,28.4526,128200.0
2013-02-15 13:20:00,40.91,41.02,40.9,41.02,64400.0,28.4526,28.5291,28.4457,28.5291,64400.0
2013-02-15 13:30:00,41.02,41.09,40.95,40.98,89400.0,28.5291,28.5778,28.4805,28.5013,89400.0
2013-02-15 13:40:00,40.97,40.98,40.88,40.88,180000.0,28.4944,28.5013,28.4318,28.4318,180000.0
2013-02-15 13:50:00,40.88,41.08,40.88,41.08,115000.0,28.4318,28.5709,28.4318,28.5709,115000.0
2013-02-15 14:00:00,41.07,41.08,41.0,41.05,90400.0,28.5639,28.5709,28.5152,28.55,90400.0
2013-02-15 14:10:00,41.05,41.08,40.96,40.96,110400.0,28.55,28.5709,28.4874,28.4874,110400.0
2013-02-15 14:20:00,40.96,40.99,40.91,40.96,100200.0,28.4874,28.5083,28.4526,28.4874,100200.0
2013-02-15 14:30:00,40.96,41.01,40.94,40.99,93400.0,28.4874,28.5222,28.4735,28.5083,93400.0
2013-02-15 14:40:00,40.99,40.99,40.9,40.96,162400.0,28.5083,28.5083,28.4457,28.4874,162400.0
2013-02-15 14:50:00,40.97,41.01,40.93,40.94,196200.0,28.4944,28.5222,28.4666,28.4735,196200.0
2013-02-15 15:00:00,40.93,41.05,40.93,40.99,102600.0,28.4666,28.55,28.4666,28.5083,102600.0
2013-02-15 15:10:00,41.0,41.04,40.94,41.03,103800.0,28.5152,28.5431,28.4735,28.5361,103800.0
2013-02-15 15:20:00,41.02,41.06,40.96,41.05,186400.0,28.5291,28.557,28.4874,28.55,186400.0
2013-02-15 15:30:00,41.05,41.11,41.04,41.1,174600.0,28.55,28.5917,28.5431,28.5848,174600.0
2013-02-15 15:40:00,41.1,41.19,41.1,41.18,306200.0,28.5848,28.6474,28.5848,28.6404,306200.0
2013-02-15 15:50:00,41.18,41.28,41.16,41.27,494000.0,28.6404,28.71,28.6265,28.703,494000.0
2013-02-19 09:30:00,41.52,41.88,41.5,41.65,359800.0,28.8769,29.1273,28.863,28.9673,359800.0
2013-02-19 09:40:00,41.64,41.66,41.52,41.6,171400.0,28.9604,28.9743,28.8769,28.9325,171400.0
2013-02-19 09:50:00,41.62,41.75,41.54,41.75,206000.0,28.9464,29.0369,28.8908,29.0369,206000.0
2013-02-19 10:00:00,41.74,41.77,41.66,41.67,164200.0,29.0299,29.0508,28.9743,28.9812,164200.0
2013-02-19 10:10:00,41.67,41.77,41.6,41.71,158800.0,28.9812,29.0508,28.9325,29.009,158800.0
2013-02-19 10:20:00,41.7,41.82,41.68,41.82,170600.0,29.0021,29.0855,28.9882,29.0855,170600.0
2013-02-19 10:30:00,41.81,41.82,41.56,41.64,361400.0,29.0786,29.0855,28.9047,28.9604,361400.0
2013-02-19 10:40:00,41.65,41.67,41.48,41.48,124600.0,28.9673,28.9812,28.8491,28.8491,124600.0
2013-02-19 10:50:00,41.48,41.48,41.28,41.46,288600.0,28.8491,28.8491,28.71,28.8352,288600.0
2013-02-19 11:00:00,41.45,41.49,41.33,41.45,78200.0,28.8282,28.856,28.7448,28.8282,78200.0
2013-02-19 11:10:00,41.45,41.59,41.45,41.59,166600.0,28.8282,28.9256,28.8282,28.9256,166600.0
2013-02-19 11:20:00,41.59,41.68,41.45,41.49,229200.0,28.9256,28.9882,28.8282,28.856,229200.0
2013-02-19 11:30:00,41.49,41.49,41.42,41.48,254800.0,28.856,28.856,28.8073,28.8491,254800.0
2013-02-19 11:40:00,41.48,41.49,41.41,41.45,99000.0,28.8491,28.856,28.8004,28.8282,99000.0
2013-02-19 11:50:00,41.46,41.49,41.43,41.48,136800.0,28.8352,28.856,28.8143,28.8491,136800.0
2013-02-19 12:00:00,41.48,41.48,41.42,41.44,49400.0,28.8491,28.8491,28.8073,28.8213,49400.0
2013-02-19 12:10:00,41.44,41.47,41.42,41.47,68000.0,28.8213,28.8421,28.8073,28.8421,68000.0
2013-02-19 12:20:00,41.47,41.49,41.43,41.48,74800.0,28.8421,28.856,28.8143,28.8491,74800.0
2013-02-19 12:30:00,41.47,41.49,41.42,41.43,173000.0,28.8421,28.856,28.8073,28.8143,173000.0
2013-02-19 12:40:00,41.43,41.49,41.43,41.48,53800.0,28.8143,28.856,28.8143,28.8491,53800.0
2013-02-19 12:50:00,41.48,41.54,41.47,41.52,67800.0,28.8491,28.8908,28.8421,28.8769,67800.0
2013-02-19 13:00:00,41.52,41.62,41.51,41.58,54000.0,28.8769,28.9464,28.8699,28.9186,54000.0
2013-02-19 13:10:00,41.57,41.62,41.54,41.62,86800.0,28.9117,28.9464,28.8908,28.9464,86800.0
2013-02-19 13:20:00,41.61,41.74,41.6,41.69,153200.0,28.9395,29.0299,28.9325,28.9951,153200.0
2013-02-19 13:30:00,41.68,41.69,41.62,41.64,90000.0,28.9882,28.9951,28.9464,28.9604,90000.0
2013-02-19 13:40:00,41.64,41.8,41.63,41.7,310200.0,28.9604,29.0716,28.9534,29.0021,310200.0
2013-02-19 13:50:00,41.72,41.83,41.63,41.76,273000.0,29.016,29.0925,28.9534,29.0438,273000.0
2013-02-19 14:00:00,41.77,41.84,41.73,41.81,232000.0,29.0508,29.0995,29.0229,29.0786,232000.0
2013-02-19 14:10:00,41.83,41.88,41.81,41.87,88200.0,29.0925,29.1273,29.0786,29.1203,88200.0
2013-02-19 14:20:00,41.85,41.99,41.85,41.93,224800.0,29.1064,29.2038,29.1064,29.162,224800.0
2013-02-19 14:30:00,41.94,41.99,41.7,41.75,414200.0,29.169,29.2038,29.0021,29.0369,414200.0
2013-02-19 14:40:00,41.75,42.0,41.74,41.97,176800.0,29.0369,29.2107,29.0299,29.1899,176800.0
2013-02-19 14:50:00,41.98,42.02,41.91,41.93,129600.0,29.1968,29.2246,29.1481,29.162,129600.0
2013-02-19 15:00:00,41.92,41.97,41.9,41.97,114600.0,29.1551,29.1899,29.1412,29.1899,114600.0
2013-02-19 15:10:00,41.97,42.07,41.95,42.02,213400.0,29.1899,29.2594,29.176,29.2246,213400.0
2013-02-19 15:20:00,42.02,42.07,41.99,42.0,121800.0,29.2246,29.2594,29.2038,29.2107,121800.0
2013-02-19 15:30:00,42.01,42.07,41.98,42.0,264600.0,29.2177,29.2594,29.1968,29.2107,264600.0
2013-02-19 15:40:00,41.99,42.09,41.99,42.09,221600.0,29.2038,29.2733,29.2038,29.2733,221600.0
2013-02-19 15:50:00,42.09,42.13,42.05,42.1,476600.0,29.2733,29.3011,29.2455,29.2803,476600.0
2013-02-20 09:30:00,42.03,42.08,41.8,41.97,315600.0,29.2316,29.2664,29.0716,29.1899,315600.0
2013-02-20 09:40:00,41.97,42.01,41.88,41.96,374200.0,29.1899,29.2177,29.1273,29.1829,374200.0
2013-02-20 09:50:00,41.96,42.32,41.91,42.2,344000.0,29.1829,29.4333,29.1481,29.3498,344000.0
2013-02-20 10:00:00,42.2,42.26,42.09,42.18,286600.0,29.3498,29.3916,29.2733,29.3359,286600.0
2013-02-20 10:10:00,42.18,42.19,42.0,42.01,154600.0,29.3359,29.3429,29.2107,29.2177,154600.0
2013-02-20 10:20:00,42.01,42.09,41.97,42.08,136800.0,29.2177,29.2733,29.1899,29.2664,136800.0
2013-02-20 10:30:00,42.08,42.09,41.97,41.98,228600.0,29.2664,29.2733,29.1899,29.1968,228600.0
2013-02-20 10:40:00,41.99,42.01,41.78,41.83,229000.0,29.2038,29.2177,29.0577,29.0925,229000.0
2013-02-20 10:50:00,41.83,41.88,41.76,41.78,168800.0,29.0925,29.1273,29.0438,29.0577,168800.0
2013-02-20 11:00:00,41.77,41.8,41.51,41.51,139000.0,29.0508,29.0716,28.8699,28.8699,139000.0
2013-02-20 11:10:00,41.52,41.73,41.39,41.7,395800.0,28.8769,29.0229,28.7865,29.0021,395800.0
2013-02-20 11:20:00,41.69,41.76,41.63,41.68,226400.0,28.9951,29.0438,28.9534,28.9882,226400.0
2013-02-20 11:30:00,41.68,41.68,41.59,41.62,118200.0,28.9882,28.9882,28.9256,28.9464,118200.0
2013-02-20 11:40:00,41.62,41.63,41.53,41.56,91800.0,28.9464,28.9534,28.8839,28.9047,91800.0
2013-02-20 11:50:00,41.56,41.57,41.51,41.52,108400.0,28.9047,28.9117,28.8699,28.8769,108400.0
2013-02-20 12:00:00,41.52,41.52,41.4,41.43,119800.0,28.8769,28.8769,28.7934,28.8143,119800.0
2013-02-20 12:10:00,41.43,41.53,41.4,41.53,121400.0,28.8143,28.8839,28.7934,28.8839,121400.0
2013-02-20 12:20:00,41.54,41.65,41.53,41.6,93800.0,28.8908,28.9673,28.8839,28.9325,93800.0
2013-02-20 12:30:00,41.61,41.64,41.52,41.64,108600.0,28.9395,28.9604,28.8769,28.9604,108600.0
2013-02-20 12:40:00,41.64,41.69,41.63,41.65,63000.0,28.9604,28.9951,28.9534,28.9673,63000.0
2013-02-20 12:50:00,41.65,41.65,41.51,41.51,88600.0,28.9673,28.9673,28.8699,28.8699,88600.0
2013-02-20 13:00:00,41.52,41.52,41.43,41.45,138800.0,28.8769,28.8769,28.8143,28.8282,138800.0
2013-02-20 13:10:00,41.44,41.45,41.35,41.44,128200.0,28.8213,28.8282,28.7587,28.8213,128200.0
2013-02-20 13:20:00,41.44,41.5,41.43,41.5,79200.0,28.8213,28.863,28.8143,28.863,79200.0
2013-02-20 13:30:00,41.5,41.5,41.34,41.34,83600.0,28.863,28.863,28.7517,28.7517,83600.0
2013-02-20 13:40:00,41.34,41.35,41.27,41.27,81000.0,28.7517,28.7587,28.703,28.703,81000.0
2013-02-20 13:50:00,41.27,41.27,41.09,41.11,234800.0,28.703,28.703,28.5778,28.5917,234800.0
2013-02-20 14:00:00,41.11,41.25,40.95,41.21,277400.0,28.5917,28.6891,28.4805,28.6613,277400.0
2013-02-20 14:10:00,41.22,41.27,41.02,41.09,188800.0,28.6682,28.703,28.5291,28.5778,188800.0
2013-02-20 14:20:00,41.09,41.1,40.91,41.01,189600.0,28.5778,28.5848,28.4526,28.5222,189600.0
2013-02-20 14:30:00,41.01,41.08,40.85,40.92,178600.0,28.5222,28.5709,28.4109,28.4596,178600.0
2013-02-20 14:40:00,40.92,40.92,40.62,40.63,311800.0,28.4596,28.4596,28.251,28.2579,311800.0
2013-02-20 14:50:00,40.62,40.71,40.55,40.56,220200.0,28.251,28.3135,28.2023,28.2092,220200.0
2013-02-20 15:00:00,40.56,40.58,40.39,40.57,321400.0,28.2092,28.2231,28.091,28.2162,321400.0
2013-02-20 15:10:00,40.57,40.68,40.49,40.53,248200.0,28.2162,28.2927,28.1605,28.1884,248200.0
2013-02-20 15:20:00,40.52,40.55,40.34,40.35,280200.0,28.1814,28.2023,28.0562,28.0632,280200.0
2013-02-20 15:30:00,40.34,40.34,40.13,40.13,574800.0,28.0562,28.0562,27.9102,27.9102,574800.0
2013-02-20 15:40:00,40.13,40.19,40.02,40.15,530400.0,27.9102,27.9519,27.8337,27.9241,530400.0
2013-02-20 15:50:00,40.14,40.15,40.06,40.12,799600.0,27.9171,27.9241,27.8615,27.9032,799600.0
2013-02-21 09:30:00,39.94,39.99,38.88,39.1,1169400.0,27.778,27.8128,27.0408,27.1938,1169400.0
2013-02-21 09:40:00,39.12,39.22,38.83,38.98,605000.0,27.2077,27.2773,27.006,27.1103,605000.0
2013-02-21 09:50:00,39.01,39.4,38.88,39.33,621600.0,27.1312,27.4024,27.0408,27.3538,621600.0
2013-02-21 10:00:00,39.32,39.32,38.87,38.9,456000.0,27.3468,27.3468,27.0338,27.0547,456000.0
2013-02-21 10:10:00,38.9,39.39,38.88,39.39,320000.0,27.0547,27.3955,27.0408,27.3955,320000.0
2013-02-21 10:20:00,39.39,39.74,39.37,39.72,438800.0,27.3955,27.6389,27.3816,27.625,438800.0
2013-02-21 10:30:00,39.72,39.82,39.62,39.72,223400.0,27.625,27.6946,27.5555,27.625,223400.0
2013-02-21 10:40:00,39.72,40.1,39.7,40.02,217600.0,27.625,27.8893,27.6111,27.8337,217600.0
2013-02-21 10:50:00,40.01,40.14,39.84,39.88,180200.0,27.8267,27.9171,27.7085,27.7363,180200.0
2013-02-21 11:00:00,39.87,40.06,39.86,40.06,188600.0,27.7293,27.8615,27.7224,27.8615,188600.0
2013-02-21 11:10:00,40.07,40.08,39.91,39.97,203000.0,27.8684,27.8754,27.7572,27.7989,203000.0
2013-02-21 11:20:00,39.97,40.04,39.93,39.96,195600.0,27.7989,27.8476,27.7711,27.7919,195600.0
2013-02-21 11:30:00,39.96,39.98,39.77,39.8,240200.0,27.7919,27.8058,27.6598,27.6806,240200.0
2013-02-21 11:40:00,39.81,39.97,39.77,39.93,137800.0,27.6876,27.7989,27.6598,27.7711,137800.0
2013-02-21 11:50:00,39.94,40.01,39.92,39.99,95600.0,27.778,27.8267,27.7641,27.8128,95600.0
2013-02-21 12:00:00,39.99,40.03,39.99,40.02,77800.0,27.8128,27.8406,27.8128,27.8337,77800.0
2013-02-21 12:10:00,40.02,40.04,39.85,39.85,121600.0,27.8337,27.8476,27.7154,27.7154,121600.0
2013-02-21 12:20:00,39.85,39.9,39.75,39.88,126800.0,27.7154,27.7502,27.6459,27.7363,126800.0
2013-02-21 12:30:00,39.88,39.9,39.81,39.84,118600.0,27.7363,27.7502,27.6876,27.7085,118600.0
2013-02-21 12:40:00,39.84,39.91,39.84,39.87,145400.0,27.7085,27.7572,27.7085,27.7293,145400.0
2013-02-21 12:50:00,39.9,39.92,39.8,39.83,144000.0,27.7502,27.7641,27.6806,27.7015,144000.0
2013-02-21 13:00:00,39.84,39.89,39.77,39.83,96000.0,27.7085,27.7432,27.6598,27.7015,96000.0
2013-02-21 13:10:00,39.84,39.84,39.78,39.81,103400.0,27.7085,27.7085,27.6667,27.6876,103400.0
2013-02-21 13:20:00,39.8,39.92,39.8,39.88,145400.0,27.6806,27.7641,27.6806,27.7363,145400.0
2013-02-21 13:30:00,39.88,39.91,39.85,39.87,101600.0,27.7363,27.7572,27.7154,27.7293,101600.0
2013-02-21 13:40:00,39.87,39.88,39.67,39.67,123200.0,27.7293,27.7363,27.5902,27.5902,123200.0
2013-02-21 13:50:00,39.67,39.71,39.63,39.68,147000.0,27.5902,27.6181,27.5624,27.5972,147000.0
2013-02-21 14:00:00,39.68,39.7,39.59,39.69,95000.0,27.5972,27.6111,27.5346,27.6041,95000.0
2013-02-21 14:10:00,39.69,39.79,39.68,39.75,115800.0,27.6041,27.6737,27.5972,27.6459,115800.0
2013-02-21 14:20:00,39.75,39.89,39.75,39.89,183200.0,27.6459,27.7432,27.6459,27.7432,183200.0
2013-02-21 14:30:00,39.9,40.12,39.89,40.09,241800.0,27.7502,27.9032,27.7432,27.8823,241800.0
2013-02-21 14:40:00,40.09,40.23,40.02,40.06,243600.0,27.8823,27.9797,27.8337,27.8615,243600.0
2013-02-21 14:50:00,40.06,40.07,39.83,40.07,241200.0,27.8615,27.8684,27.7015,27.8684,241200.0
2013-02-21 15:00:00,40.06,40.07,39.99,40.02,204400.0,27.8615,27.8684,27.8128,27.8337,204400.0
2013-02-21 15:10:00,40.02,40.13,40.0,40.13,248600.0,27.8337,27.9102,27.8197,27.9102,248600.0
2013-02-21 15:20:00,40.13,40.49,40.07,40.47,351800.0,27.9102,28.1605,27.8684,28.1466,351800.0
2013-02-21 15:30:00,40.47,40.6,40.42,40.48,455400.0,28.1466,28.237,28.1119,28.1536,455400.0
2013-02-21 15:40:00,40.49,40.49,40.36,40.41,358400.0,28.1605,28.1605,28.0701,28.1049,358400.0
2013-02-21 15:50:00,40.41,40.41,40.23,40.27,555200.0,28.1049,28.1049,27.9797,28.0075,555200.0
2013-02-22 09:30:00,40.65,40.8,40.44,40.58,285200.0,28.2718,28.3761,28.1258,28.2231,285200.0
2013-02-22 09:40:00,40.58,40.66,40.41,40.44,221200.0,28.2231,28.2788,28.1049,28.1258,221200.0
2013-02-22 09:50:00,40.45,40.48,40.22,40.3,202600.0,28.1327,28.1536,27.9728,28.0284,202600.0
2013-02-22 10:00:00,40.3,40.36,40.15,40.28,168000.0,28.0284,28.0701,27.9241,28.0145,168000.0
2013-02-22 10:10:00,40.3,40.39,40.22,40.27,190400.0,28.0284,28.091,27.9728,28.0075,190400.0
2013-02-22 10:20:00,40.27,40.29,40.02,40.06,121800.0,28.0075,28.0214,27.8337,27.8615,121800.0
2013-02-22 10:30:00,40.06,40.09,39.98,40.02,128000.0,27.8615,27.8823,27.8058,27.8337,128000.0
2013-02-22 10:40:00,40.02,40.21,40.02,40.13,140200.0,27.8337,27.9658,27.8337,27.9102,140200.0
2013-02-22 10:50:00,40.13,40.22,40.13,40.13,134400.0,27.9102,27.9728,27.9102,27.9102,134400.0
2013-02-22 11:00:00,40.15,40.24,40.15,40.19,81800.0,27.9241,27.9867,27.9241,27.9519,81800.0
2013-02-22 11:10:00,40.2,40.2,40.12,40.16,106400.0,27.9588,27.9588,27.9032,27.931,106400.0
2013-02-22 11:20:00,40.17,40.24,40.17,40.2,85600.0,27.938,27.9867,27.938,27.9588,85600.0
2013-02-22 11:30:00,40.22,40.35,40.21,40.35,131400.0,27.9728,28.0632,27.9658,28.0632,131400.0
2013-02-22 11:40:00,40.35,40.37,40.27,40.3,165800.0,28.0632,28.0771,28.0075,28.0284,165800.0
2013-02-22 11:50:00,40.29,40.38,40.28,40.33,73600.0,28.0214,28.084,28.0145,28.0493,73600.0
2013-02-22 12:00:00,40.33,40.46,40.31,40.45,86400.0,28.0493,28.1397,28.0353,28.1327,86400.0
2013-02-22 12:10:00,40.45,40.52,40.45,40.49,102000.0,28.1327,28.1814,28.1327,28.1605,102000.0
2013-02-22 12:20:00,40.49,40.51,40.45,40.49,87200.0,28.1605,28.1744,28.1327,28.1605,87200.0
2013-02-22 12:30:00,40.49,40.55,40.49,40.55,124800.0,28.1605,28.2023,28.1605,28.2023,124800.0
2013-02-22 12:40:00,40.55,40.62,40.55,40.6,121600.0,28.2023,28.251,28.2023,28.237,121600.0
2013-02-22 12:50:00,40.62,40.62,40.51,40.51,155800.0,28.251,28.251,28.1744,28.1744,155800.0
2013-02-22 13:00:00,40.52,40.54,40.46,40.46,65600.0,28.1814,28.1953,28.1397,28.1397,65600.0
2013-02-22 13:10:00,40.46,40.47,40.35,40.35,56400.0,28.1397,28.1466,28.0632,28.0632,56400.0
2013-02-22 13:20:00,40.35,40.4,40.31,40.39,83800.0,28.0632,28.0979,28.0353,28.091,83800.0
2013-02-22 13:30:00,40.38,40.54,40.37,40.54,65800.0,28.084,28.1953,28.0771,28.1953,65800.0
2013-02-22 13:40:00,40.55,40.58,40.52,40.57,99800.0,28.2023,28.2231,28.1814,28.2162,99800.0
2013-02-22 13:50:00,40.57,40.6,40.49,40.51,67200.0,28.2162,28.237,28.1605,28.1744,67200.0
2013-02-22 14:00:00,40.49,40.59,40.49,40.53,119400.0,28.1605,28.2301,28.1605,28.1884,119400.0
2013-02-22 14:10:00,40.54,40.59,40.51,40.59,81000.0,28.1953,28.2301,28.1744,28.2301,81000.0
2013-02-22 14:20:00,40.58,40.63,40.57,40.63,91000.0,28.2231,28.2579,28.2162,28.2579,91000.0
2013-02-22 14:30:00,40.63,40.63,40.52,40.54,59800.0,28.2579,28.2579,28.1814,28.1953,59800.0
2013-02-22 14:40:00,40.53,40.53,40.47,40.48,43800.0,28.1884,28.1884,28.1466,28.1536,43800.0
2013-02-22 14:50:00,40.48,40.59,40.48,40.58,58800.0,28.1536,28.2301,28.1536,28.2231,58800.0
2013-02-22 15:00:00,40.57,40.66,40.56,40.66,64200.0,28.2162,28.2788,28.2092,28.2788,64200.0
2013-02-22 15:10:00,40.66,40.69,40.6,40.64,77000.0,28.2788,28.2996,28.237,28.2649,77000.0
2013-02-22 15:20:00,40.64,40.66,40.56,40.66,126000.0,28.2649,28.2788,28.2092,28.2788,126000.0
2013-02-22 15:30:00,40.67,40.71,40.61,40.68,218200.0,28.2857,28.3135,28.244,28.2927,218200.0
2013-02-22 15:40:00,40.69,40.69,40.64,40.65,235600.0,28.2996,28.2996,28.2649,28.2718,235600.0
2013-02-22 15:50:00,40.66,40.77,40.66,40.77,283000.0,28.2788,28.3553,28.2788,28.3553,283000.0
2013-02-25 09:30:00,40.87,40.95,40.63,40.7,212000.0,28.4248,28.4805,28.2579,28.3066,212000.0
2013-02-25 09:40:00,40.7,40.99,40.63,40.94,163400.0,28.3066,28.5083,28.2579,28.4735,163400.0
2013-02-25 09:50:00,40.93,41.12,40.87,41.1,213800.0,28.4666,28.5987,28.4248,28.5848,213800.0
2013-02-25 10:00:00,41.11,41.47,41.11,41.3,242600.0,28.5917,28.8421,28.5917,28.7239,242600.0
2013-02-25 10:10:00,41.27,41.3,40.89,40.96,167000.0,28.703,28.7239,28.4387,28.4874,167000.0
2013-02-25 10:20:00,40.96,40.96,40.6,40.66,151400.0,28.4874,28.4874,28.237,28.2788,151400.0
2013-02-25 10:30:00,40.65,40.7,40.58,40.65,140800.0,28.2718,28.3066,28.2231,28.2718,140800.0
2013-02-25 10:40:00,40.63,40.74,40.52,40.52,104800.0,28.2579,28.3344,28.1814,28.1814,104800.0
2013-02-25 10:50:00,40.52,40.68,40.45,40.62,86000.0,28.1814,28.2927,28.1327,28.251,86000.0
2013-02-25 11:00:00,40.62,40.89,40.57,40.85,157200.0,28.251,28.4387,28.2162,28.4109,157200.0
2013-02-25 11:10:00,40.83,41.02,40.77,40.94,106000.0,28.397,28.5291,28.3553,28.4735,106000.0
2013-02-25 11:20:00,40.93,41.05,40.83,40.84,117200.0,28.4666,28.55,28.397,28.404,117200.0
2013-02-25 11:30:00,40.84,40.85,40.52,40.57,150200.0,28.404,28.4109,28.1814,28.2162,150200.0
2013-02-25 11:40:00,40.59,40.68,40.54,40.56,62800.0,28.2301,28.2927,28.1953,28.2092,62800.0
2013-02-25 11:50:00,40.57,40.57,40.28,40.34,164400.0,28.2162,28.2162,28.0145,28.0562,164400.0
2013-02-25 12:00:00,40.34,40.48,40.31,40.45,111400.0,28.0562,28.1536,28.0353,28.1327,111400.0
2013-02-25 12:10:00,40.45,40.53,40.44,40.51,98000.0,28.1327,28.1884,28.1258,28.1744,98000.0
2013-02-25 12:20:00,40.51,40.56,40.48,40.5,53800.0,28.1744,28.2092,28.1536,28.1675,53800.0
2013-02-25 12:30:00,40.5,40.52,40.4,40.51,62800.0,28.1675,28.1814,28.0979,28.1744,62800.0
2013-02-25 12:40:00,40.5,40.65,40.5,40.62,52400.0,28.1675,28.2718,28.1675,28.251,52400.0
2013-02-25 12:50:00,40.62,40.74,40.61,40.73,60600.0,28.251,28.3344,28.244,28.3275,60600.0
2013-02-25 13:00:00,40.74,40.75,40.61,40.66,77600.0,28.3344,28.3414,28.244,28.2788,77600.0
2013-02-25 13:10:00,40.66,40.68,40.6,40.61,51200.0,28.2788,28.2927,28.237,28.244,51200.0
2013-02-25 13:20:00,40.6,40.62,40.48,40.48,56600.0,28.237,28.251,28.1536,28.1536,56600.0
2013-02-25 13:30:00,40.49,40.49,40.38,40.4,147600.0,28.1605,28.1605,28.084,28.0979,147600.0
2013-02-25 13:40:00,40.38,40.41,40.31,40.41,61800.0,28.084,28.1049,28.0353,28.1049,61800.0
2013-02-25 13:50:00,40.39,40.45,40.31,40.35,68200.0,28.091,28.1327,28.0353,28.0632,68200.0
2013-02-25 14:00:00,40.33,40.4,40.24,40.38,84600.0,28.0493,28.0979,27.9867,28.084,84600.0
2013-02-25 14:10:00,40.4,40.43,40.33,40.4,29800.0,28.0979,28.1188,28.0493,28.0979,29800.0
2013-02-25 14:20:00,40.41,40.41,40.32,40.38,74800.0,28.1049,28.1049,28.0423,28.084,74800.0
2013-02-25 14:30:00,40.4,40.44,40.35,40.36,82000.0,28.0979,28.1258,28.0632,28.0701,82000.0
2013-02-25 14:40:00,40.35,40.4,40.3,40.34,90800.0,28.0632,28.0979,28.0284,28.0562,90800.0
2013-02-25 14:50:00,40.34,40.41,40.19,40.21,337000.0,28.0562,28.1049,27.9519,27.9658,337000.0
2013-02-25 15:00:00,40.22,40.26,40.11,40.15,198000.0,27.9728,28.0006,27.8963,27.9241,198000.0
2013-02-25 15:10:00,40.15,40.19,40.01,40.03,238200.0,27.9241,27.9519,27.8267,27.8406,238200.0
2013-02-25 15:20:00,40.02,40.13,40.0,40.05,227200.0,27.8337,27.9102,27.8197,27.8545,227200.0
2013-02-25 15:30:00,40.05,40.12,39.95,40.05,246200.0,27.8545,27.9032,27.785,27.8545,246200.0
2013-02-25 15:40:00,40.04,40.07,39.91,39.91,269400.0,27.8476,27.8684,27.7572,27.7572,269400.0
2013-02-25 15:50:00,39.9,39.91,39.62,39.65,454800.0,27.7502,27.7572,27.5555,27.5763,454800.0
2013-02-26 09:30:00,39.7,39.88,39.58,39.79,394600.0,27.6111,27.7363,27.5276,27.6737,394600.0
2013-02-26 09:40:00,39.76,39.98,39.63,39.66,207800.0,27.6528,27.8058,27.5624,27.5833,207800.0
2013-02-26 09:50:00,39.66,39.69,39.33,39.67,219000.0,27.5833,27.6041,27.3538,27.5902,219000.0
2013-02-26 10:00:00,39.67,39.97,39.67,39.76,203000.0,27.5902,27.7989,27.5902,27.6528,203000.0
2013-02-26 10:10:00,39.75,39.79,39.66,39.77,158200.0,27.6459,27.6737,27.5833,27.6598,158200.0
2013-02-26 10:20:00,39.77,39.77,39.5,39.52,165600.0,27.6598,27.6598,27.472,27.4859,165600.0
2013-02-26 10:30:00,39.49,39.51,39.17,39.26,253000.0,27.465,27.479,27.2425,27.3051,253000.0
2013-02-26 10:40:00,39.27,39.59,39.26,39.58,212600.0,27.312,27.5346,27.3051,27.5276,212600.0
2013-02-26 10:50:00,39.59,39.65,39.47,39.51,128200.0,27.5346,27.5763,27.4511,27.479,128200.0
2013-02-26 11:00:00,39.5,39.57,39.41,39.46,129000.0,27.472,27.5207,27.4094,27.4442,129000.0
2013-02-26 11:10:00,39.48,39.57,39.38,39.52,154200.0,27.4581,27.5207,27.3885,27.4859,154200.0
2013-02-26 11:20:00,39.52,39.6,39.49,39.58,510000.0,27.4859,27.5415,27.465,27.5276,510000.0
2013-02-26 11:30:00,39.58,39.65,39.53,39.53,116600.0,27.5276,27.5763,27.4929,27.4929,116600.0
2013-02-26 11:40:00,39.54,39.55,39.34,39.41,83200.0,27.4998,27.5068,27.3607,27.4094,83200.0
2013-02-26 11:50:00,39.42,39.51,39.42,39.44,62600.0,27.4164,27.479,27.4164,27.4303,62600.0
2013-02-26 12:00:00,39.44,39.66,39.43,39.6,82800.0,27.4303,27.5833,27.4233,27.5415,82800.0
2013-02-26 12:10:00,39.61,39.61,39.49,39.56,80200.0,27.5485,27.5485,27.465,27.5137,80200.0
2013-02-26 12:20:00,39.55,39.66,39.52,39.64,82800.0,27.5068,27.5833,27.4859,27.5694,82800.0
2013-02-26 12:30:00,39.63,39.9,39.62,39.9,106600.0,27.5624,27.7502,27.5555,27.7502,106600.0
2013-02-26 12:40:00,39.9,39.9,39.77,39.82,65400.0,27.7502,27.7502,27.6598,27.6946,65400.0
2013-02-26 12:50:00,39.83,39.89,39.79,39.84,85000.0,27.7015,27.7432,27.6737,27.7085,85000.0
2013-02-26 13:00:00,39.84,39.9,39.82,39.83,76600.0,27.7085,27.7502,27.6946,27.7015,76600.0
2013-02-26 13:10:00,39.84,39.88,39.79,39.79,92000.0,27.7085,27.7363,27.6737,27.6737,92000.0
2013-02-26 13:20:00,39.8,39.92,39.73,39.82,56000.0,27.6806,27.7641,27.632,27.6946,56000.0
2013-02-26 13:30:00,39.83,39.99,39.8,39.93,64000.0,27.7015,27.8128,27.6806,27.7711,64000.0
2013-02-26 13:40:00,39.93,40.04,39.9,40.03,67800.0,27.7711,27.8476,27.7502,27.8406,67800.0
2013-02-26 13:50:00,40.02,40.08,40.01,40.02,68600.0,27.8337,27.8754,27.8267,27.8337,68600.0
2013-02-26 14:00:00,40.02,40.17,39.99,40.12,72800.0,27.8337,27.938,27.8128,27.9032,72800.0
2013-02-26 14:10:00,40.13,40.13,40.02,40.02,82400.0,27.9102,27.9102,27.8337,27.8337,82400.0
2013-02-26 14:20:00,40.02,40.1,39.99,40.09,118400.0,27.8337,27.8893,27.8128,27.8823,118400.0
2013-02-26 14:30:00,40.09,40.22,40.09,40.15,88600.0,27.8823,27.9728,27.8823,27.9241,88600.0
2013-02-26 14:40:00,40.16,40.16,40.02,40.05,79400.0,27.931,27.931,27.8337,27.8545,79400.0
2013-02-26 14:50:00,40.05,40.2,40.02,40.13,134200.0,27.8545,27.9588,27.8337,27.9102,134200.0
2013-02-26 15:00:00,40.13,40.2,40.08,40.11,95400.0,27.9102,27.9588,27.8754,27.8963,95400.0
2013-02-26 15:10:00,40.13,40.14,40.05,40.11,75400.0,27.9102,27.9171,27.8545,27.8963,75400.0
2013-02-26 15:20:00,40.11,40.2,40.09,40.2,95400.0,27.8963,27.9588,27.8823,27.9588,95400.0
2013-02-26 15:30:00,40.2,40.22,40.07,40.21,80400.0,27.9588,27.9728,27.8684,27.9658,80400.0
2013-02-26 15:40:00,40.23,40.32,40.22,40.3,183000.0,27.9797,28.0423,27.9728,28.0284,183000.0
2013-02-26 15:50:00,40.31,40.33,40.23,40.27,336200.0,28.0353,28.0493,27.9797,28.0075,336200.0
2013-02-27 09:30:00,40.19,40.35,40.09,40.24,108000.0,27.9519,28.0632,27.8823,27.9867,108000.0
2013-02-27 09:40:00,40.24,40.45,40.23,40.35,168400.0,27.9867,28.1327,27.9797,28.0632,168400.0
2013-02-27 09:50:00,40.32,40.46,40.25,40.4,81400.0,28.0423,28.1397,27.9936,28.0979,81400.0
2013-02-27 10:00:00,40.4,40.52,40.35,40.44,56800.0,28.0979,28.1814,28.0632,28.1258,56800.0
2013-02-27 10:10:00,40.45,40.59,40.4,40.52,98800.0,28.1327,28.2301,28.0979,28.1814,98800.0
2013-02-27 10:20:00,40.5,40.57,40.48,40.54,68800.0,28.1675,28.2162,28.1536,28.1953,68800.0
2013-02-27 10:30:00,40.51,40.76,40.47,40.75,111200.0,28.1744,28.3483,28.1466,28.3414,111200.0
2013-02-27 10:40:00,40.76,40.84,40.61,40.63,254800.0,28.3483,28.404,28.244,28.2579,254800.0
2013-02-27 10:50:00,40.63,40.85,40.62,40.83,89200.0,28.2579,28.4109,28.251,28.397,89200.0
2013-02-27 11:00:00,40.83,40.97,40.81,40.88,112600.0,28.397,28.4944,28.3831,28.4318,112600.0
2013-02-27 11:10:00,40.89,40.99,40.89,40.98,153600.0,28.4387,28.5083,28.4387,28.5013,153600.0
2013-02-27 11:20:00,40.98,41.18,40.98,41.16,195800.0,28.5013,28.6404,28.5013,28.6265,195800.0
2013-02-27 11:30:00,41.15,41.2,41.1,41.17,143800.0,28.6196,28.6543,28.5848,28.6335,143800.0
2013-02-27 11:40:00,41.18,41.24,41.03,41.05,251600.0,28.6404,28.6822,28.5361,28.55,251600.0
2013-02-27 11:50:00,41.04,41.19,41.02,41.09,95600.0,28.5431,28.6474,28.5291,28.5778,95600.0
2013-02-27 12:00:00,41.1,41.19,41.07,41.18,165600.0,28.5848,28.6474,28.5639,28.6404,165600.0
2013-02-27 12:10:00,41.18,41.21,41.1,41.19,105000.0,28.6404,28.6613,28.5848,28.6474,105000.0
2013-02-27 12:20:00,41.19,41.38,41.19,41.37,160200.0,28.6474,28.7795,28.6474,28.7726,160200.0
2013-02-27 12:30:00,41.37,41.48,41.35,41.4,278400.0,28.7726,28.8491,28.7587,28.7934,278400.0
2013-02-27 12:40:00,41.38,41.41,41.3,41.33,107800.0,28.7795,28.8004,28.7239,28.7448,107800.0
2013-02-27 12:50:00,41.33,41.41,41.27,41.38,78800.0,28.7448,28.8004,28.703,28.7795,78800.0
2013-02-27 13:00:00,41.38,41.4,41.3,41.33,59800.0,28.7795,28.7934,28.7239,28.7448,59800.0
2013-02-27 13:10:00,41.32,41.37,41.27,41.29,97400.0,28.7378,28.7726,28.703,28.7169,97400.0
2013-02-27 13:20:00,41.28,41.32,41.22,41.31,72800.0,28.71,28.7378,28.6682,28.7308,72800.0
2013-02-27 13:30:00,41.31,41.37,41.3,41.35,129800.0,28.7308,28.7726,28.7239,28.7587,129800.0
2013-02-27 13:40:00,41.35,41.35,41.26,41.27,96400.0,28.7587,28.7587,28.6961,28.703,96400.0
2013-02-27 13:50:00,41.28,41.33,41.24,41.27,80200.0,28.71,28.7448,28.6822,28.703,80200.0
2013-02-27 14:00:00,41.28,41.32,41.19,41.3,153400.0,28.71,28.7378,28.6474,28.7239,153400.0
2013-02-27 14:10:00,41.29,41.45,41.28,41.38,139800.0,28.7169,28.8282,28.71,28.7795,139800.0
2013-02-27 14:20:00,41.38,41.52,41.37,41.52,176200.0,28.7795,28.8769,28.7726,28.8769,176200.0
2013-02-27 14:30:00,41.52,41.56,41.47,41.51,111000.0,28.8769,28.9047,28.8421,28.8699,111000.0
2013-02-27 14:40:00,41.51,41.62,41.42,41.62,166600.0,28.8699,28.9464,28.8073,28.9464,166600.0
2013-02-27 14:50:00,41.6,41.63,41.54,41.63,185400.0,28.9325,28.9534,28.8908,28.9534,185400.0
2013-02-27 15:00:00,41.63,41.63,41.52,41.58,121600.0,28.9534,28.9534,28.8769,28.9186,121600.0
2013-02-27 15:10:00,41.59,41.63,41.56,41.59,105600.0,28.9256,28.9534,28.9047,28.9256,105600.0
2013-02-27 15:20:00,41.6,41.62,41.44,41.47,126600.0,28.9325,28.9464,28.8213,28.8421,126600.0
2013-02-27 15:30:00,41.47,41.5,41.43,41.47,136400.0,28.8421,28.863,28.8143,28.8421,136400.0
2013-02-27 15:40:00,41.46,41.47,41.35,41.37,172200.0,28.8352,28.8421,28.7587,28.7726,172200.0
2013-02-27 15:50:00,41.35,41.39,41.33,41.35,307600.0,28.7587,28.7865,28.7448,28.7587,307600.0
2013-02-28 09:30:00,41.32,41.51,41.28,41.48,143000.0,28.7378,28.8699,28.71,28.8491,143000.0
2013-02-28 09:40:00,41.47,41.5,41.34,41.46,65000.0,28.8421,28.863,28.7517,28.8352,65000.0
2013-02-28 09:50:00,41.44,41.49,41.3,41.49,248200.0,28.8213,28.856,28.7239,28.856,248200.0
2013-02-28 10:00:00,41.48,41.48,41.3,41.38,172000.0,28.8491,28.8491,28.7239,28.7795,172000.0
2013-02-28 10:10:00,41.38,41.42,41.33,41.33,152200.0,28.7795,28.8073,28.7448,28.7448,152200.0
2013-02-28 10:20:00,41.32,41.56,41.32,41.54,156800.0,28.7378,28.9047,28.7378,28.8908,156800.0
2013-02-28 10:30:00,41.54,41.66,41.53,41.59,113800.0,28.8908,28.9743,28.8839,28.9256,113800.0
2013-02-28 10:40:00,41.59,41.65,41.51,41.55,109600.0,28.9256,28.9673,28.8699,28.8978,109600.0
2013-02-28 10:50:00,41.53,41.72,41.52,41.71,87600.0,28.8839,29.016,28.8769,29.009,87600.0
2013-02-28 11:00:00,41.71,41.94,41.61,41.92,167200.0,29.009,29.169,28.9395,29.1551,167200.0
2013-02-28 11:10:00,41.91,41.92,41.73,41.78,115400.0,29.1481,29.1551,29.0229,29.0577,115400.0
2013-02-28 11:20:00,41.78,41.91,41.73,41.88,140200.0,29.0577,29.1481,29.0229,29.1273,140200.0
2013-02-28 11:30:00,41.87,41.87,41.71,41.72,92600.0,29.1203,29.1203,29.009,29.016,92600.0
2013-02-28 11:40:00,41.71,41.76,41.67,41.75,66600.0,29.009,29.0438,28.9812,29.0369,66600.0
2013-02-28 11:50:00,41.75,41.75,41.57,41.64,101200.0,29.0369,29.0369,28.9117,28.9604,101200.0
2013-02-28 12:00:00,41.65,41.74,41.65,41.69,78400.0,28.9673,29.0299,28.9673,28.9951,78400.0
2013-02-28 12:10:00,41.67,41.71,41.54,41.65,104000.0,28.9812,29.009,28.8908,28.9673,104000.0
2013-02-28 12:20:00,41.65,41.76,41.65,41.76,64600.0,28.9673,29.0438,28.9673,29.0438,64600.0
2013-02-28 12:30:00,41.76,41.83,41.74,41.77,60000.0,29.0438,29.0925,29.0299,29.0508,60000.0
2013-02-28 12:40:00,41.74,41.91,41.74,41.88,35200.0,29.0299,29.1481,29.0299,29.1273,35200.0
2013-02-28 12:50:00,41.87,41.89,41.8,41.8,33800.0,29.1203,29.1342,29.0716,29.0716,33800.0
2013-02-28 13:00:00,41.8,41.85,41.74,41.77,43600.0,29.0716,29.1064,29.0299,29.0508,43600.0
2013-02-28 13:10:00,41.76,41.83,41.73,41.83,28800.0,29.0438,29.0925,29.0229,29.0925,28800.0
2013-02-28 13:20:00,41.83,41.86,41.77,41.81,60600.0,29.0925,29.1134,29.0508,29.0786,60600.0
2013-02-28 13:30:00,41.81,41.85,41.74,41.82,93200.0,29.0786,29.1064,29.0299,29.0855,93200.0
2013-02-28 13:40:00,41.83,41.9,41.77,41.83,52400.0,29.0925,29.1412,29.0508,29.0925,52400.0
2013-02-28 13:50:00,41.84,41.91,41.83,41.87,61400.0,29.0995,29.1481,29.0925,29.1203,61400.0
2013-02-28 14:00:00,41.88,41.92,41.85,41.92,61600.0,29.1273,29.1551,29.1064,29.1551,61600.0
2013-02-28 14:10:00,41.92,41.93,41.87,41.88,37200.0,29.1551,29.162,29.1203,29.1273,37200.0
2013-02-28 14:20:00,41.88,41.91,41.82,41.83,40400.0,29.1273,29.1481,29.0855,29.0925,40400.0
2013-02-28 14:30:00,41.83,41.85,41.75,41.83,122200.0,29.0925,29.1064,29.0369,29.0925,122200.0
2013-02-28 14:40:00,41.84,41.89,41.81,41.86,70000.0,29.0995,29.1342,29.0786,29.1134,70000.0
2013-02-28 14:50:00,41.85,41.86,41.7,41.72,159000.0,29.1064,29.1134,29.0021,29.016,159000.0
2013-02-28 15:00:00,41.72,41.72,41.54,41.56,125600.0,29.016,29.016,28.8908,28.9047,125600.0
2013-02-28 15:10:00,41.55,41.6,41.47,41.49,113000.0,28.8978,28.9325,28.8421,28.856,113000.0
2013-02-28 15:20:00,41.49,41.66,41.47,41.63,125200.0,28.856,28.9743,28.8421,28.9534,125200.0
2013-02-28 15:30:00,41.61,41.65,41.57,41.63,101800.0,28.9395,28.9673,28.9117,28.9534,101800.0
2013-02-28 15:40:00,41.62,41.62,41.48,41.58,149400.0,28.9464,28.9464,28.8491,28.9186,149400.0
2013-02-28 15:50:00,41.58,41.59,41.44,41.45,229600.0,28.9186,28.9256,28.8213,28.8282,229600.0
2013-03-01 09:30:00,41.17,41.6,41.17,41.35,413400.0,28.6335,28.9325,28.6335,28.7587,413400.0
2013-03-01 09:40:00,41.35,41.38,41.19,41.27,232000.0,28.7587,28.7795,28.6474,28.703,232000.0
2013-03-01 09:50:00,41.29,41.46,41.28,41.4,107200.0,28.7169,28.8352,28.71,28.7934,107200.0
2013-03-01 10:00:00,41.42,41.7,41.42,41.7,111400.0,28.8073,29.0021,28.8073,29.0021,111400.0
2013-03-01 10:10:00,41.7,41.79,41.62,41.69,120600.0,29.0021,29.0647,28.9464,28.9951,120600.0
2013-03-01 10:20:00,41.67,41.85,41.65,41.82,158600.0,28.9812,29.1064,28.9673,29.0855,158600.0
2013-03-01 10:30:00,41.82,41.9,41.78,41.84,180600.0,29.0855,29.1412,29.0577,29.0995,180600.0
2013-03-01 10:40:00,41.84,41.94,41.83,41.85,196600.0,29.0995,29.169,29.0925,29.1064,196600.0
2013-03-01 10:50:00,41.84,41.99,41.82,41.99,357000.0,29.0995,29.2038,29.0855,29.2038,357000.0
2013-03-01 11:00:00,42.0,42.06,41.96,42.04,190800.0,29.2107,29.2525,29.1829,29.2386,190800.0
2013-03-01 11:10:00,42.03,42.04,41.9,41.92,169400.0,29.2316,29.2386,29.1412,29.1551,169400.0
2013-03-01 11:20:00,41.92,42.04,41.9,41.93,142200.0,29.1551,29.2386,29.1412,29.162,142200.0
2013-03-01 11:30:00,41.94,41.99,41.88,41.94,159800.0,29.169,29.2038,29.1273,29.169,159800.0
2013-03-01 11:40:00,41.92,41.96,41.88,41.94,175600.0,29.1551,29.1829,29.1273,29.169,175600.0
2013-03-01 11:50:00,41.94,41.98,41.91,41.98,136600.0,29.169,29.1968,29.1481,29.1968,136600.0
2013-03-01 12:00:00,41.98,42.22,41.98,42.2,160200.0,29.1968,29.3637,29.1968,29.3498,160200.0
2013-03-01 12:10:00,42.19,42.33,42.19,42.24,190000.0,29.3429,29.4402,29.3429,29.3777,190000.0
2013-03-01 12:20:00,42.25,42.27,42.2,42.24,149200.0,29.3846,29.3985,29.3498,29.3777,149200.0
2013-03-01 12:30:00,42.24,42.27,42.19,42.26,129400.0,29.3777,29.3985,29.3429,29.3916,129400.0
2013-03-01 12:40:00,42.26,42.27,42.17,42.17,95600.0,29.3916,29.3985,29.329,29.329,95600.0
2013-03-01 12:50:00,42.18,42.27,42.18,42.23,173000.0,29.3359,29.3985,29.3359,29.3707,173000.0
2013-03-01 13:00:00,42.24,42.24,42.09,42.1,109200.0,29.3777,29.3777,29.2733,29.2803,109200.0
2013-03-01 13:10:00,42.1,42.17,42.08,42.09,97200.0,29.2803,29.329,29.2664,29.2733,97200.0
2013-03-01 13:20:00,42.09,42.14,42.07,42.12,65000.0,29.2733,29.3081,29.2594,29.2942,65000.0
2013-03-01 13:30:00,42.12,42.16,42.02,42.16,87200.0,29.2942,29.322,29.2246,29.322,87200.0
2013-03-01 13:40:00,42.15,42.16,42.06,42.07,112800.0,29.3151,29.322,29.2525,29.2594,112800.0
2013-03-01 13:50:00,42.06,42.11,42.05,42.1,79600.0,29.2525,29.2872,29.2455,29.2803,79600.0
2013-03-01 14:00:00,42.09,42.16,42.07,42.13,116600.0,29.2733,29.322,29.2594,29.3011,116600.0
2013-03-01 14:10:00,42.13,42.22,42.1,42.22,115800.0,29.3011,29.3637,29.2803,29.3637,115800.0
2013-03-01 14:20:00,42.23,42.27,42.13,42.24,82000.0,29.3707,29.3985,29.3011,29.3777,82000.0
2013-03-01 14:30:00,42.24,42.35,42.19,42.2,113400.0,29.3777,29.4542,29.3429,29.3498,113400.0
2013-03-01 14:40:00,42.19,42.29,42.19,42.22,157600.0,29.3429,29.4124,29.3429,29.3637,157600.0
2013-03-01 14:50:00,42.22,42.25,42.18,42.24,95000.0,29.3637,29.3846,29.3359,29.3777,95000.0
2013-03-01 15:00:00,42.25,42.31,42.2,42.29,178800.0,29.3846,29.4263,29.3498,29.4124,178800.0
2013-03-01 15:10:00,42.29,42.4,42.24,42.35,155600.0,29.4124,29.4889,29.3777,29.4542,155600.0
2013-03-01 15:20:00,42.35,42.42,42.31,42.35,126400.0,29.4542,29.5028,29.4263,29.4542,126400.0
2013-03-01 15:30:00,42.36,42.49,42.35,42.47,250000.0,29.4611,29.5515,29.4542,29.5376,250000.0
2013-03-01 15:40:00,42.46,42.49,42.42,42.48,232600.0,29.5307,29.5515,29.5028,29.5446,232600.0
2013-03-01 15:50:00,42.49,42.51,42.43,42.5,382800.0,29.5515,29.5654,29.5098,29.5585,382800.0
2013-03-04 09:30:00,42.42,42.58,42.38,42.49,283600.0,29.5028,29.6141,29.475,29.5515,283600.0
2013-03-04 09:40:00,42.49,42.6,42.35,42.59,477800.0,29.5515,29.628,29.4542,29.6211,477800.0
2013-03-04 09:50:00,42.59,42.86,42.54,42.68,252800.0,29.6211,29.8089,29.5863,29.6837,252800.0
2013-03-04 10:00:00,42.66,43.12,42.62,43.09,320800.0,29.6698,29.9897,29.6419,29.9688,320800.0
2013-03-04 10:10:00,43.08,43.12,42.71,42.94,272000.0,29.9619,29.9897,29.7045,29.8645,272000.0
2013-03-04 10:20:00,42.92,43.1,42.85,42.99,360200.0,29.8506,29.9758,29.8019,29.8993,360200.0
2013-03-04 10:30:00,42.99,43.35,42.99,43.35,209400.0,29.8993,30.1496,29.8993,30.1496,209400.0
2013-03-04 10:40:00,43.35,43.65,43.35,43.63,293600.0,30.1496,30.3583,30.1496,30.3444,293600.0
2013-03-04 10:50:00,43.64,43.67,43.46,43.61,232600.0,30.3513,30.3722,30.2262,30.3305,232600.0
2013-03-04 11:00:00,43.61,43.61,43.31,43.53,230200.0,30.3305,30.3305,30.1218,30.2748,230200.0
2013-03-04 11:10:00,43.52,43.56,43.42,43.51,279200.0,30.2679,30.2957,30.1983,30.2609,279200.0
2013-03-04 11:20:00,43.47,43.61,43.39,43.57,89600.0,30.2331,30.3305,30.1775,30.3027,89600.0
2013-03-04 11:30:00,43.56,43.66,43.49,43.55,106200.0,30.2957,30.3653,30.247,30.2887,106200.0
2013-03-04 11:40:00,43.54,43.65,43.49,43.55,219000.0,30.2818,30.3583,30.247,30.2887,219000.0
2013-03-04 11:50:00,43.56,43.59,43.53,43.55,146400.0,30.2957,30.3166,30.2748,30.2887,146400.0
2013-03-04 12:00:00,43.57,43.58,43.51,43.54,76800.0,30.3027,30.3096,30.2609,30.2818,76800.0
2013-03-04 12:10:00,43.54,43.63,43.51,43.52,84600.0,30.2818,30.3444,30.2609,30.2679,84600.0
2013-03-04 12:20:00,43.52,43.59,43.5,43.57,96400.0,30.2679,30.3166,30.254,30.3027,96400.0
2013-03-04 12:30:00,43.57,43.58,43.48,43.51,108800.0,30.3027,30.3096,30.2401,30.2609,108800.0
2013-03-04 12:40:00,43.52,43.6,43.52,43.6,51800.0,30.2679,30.3235,30.2679,30.3235,51800.0
2013-03-04 12:50:00,43.6,43.82,43.6,43.82,198800.0,30.3235,30.4765,30.3235,30.4765,198800.0
2013-03-04 13:00:00,43.81,43.88,43.53,43.58,377800.0,30.4696,30.5183,30.2748,30.3096,377800.0
2013-03-04 13:10:00,43.57,43.63,43.49,43.6,333000.0,30.3027,30.3444,30.247,30.3235,333000.0
2013-03-04 13:20:00,43.59,43.84,43.59,43.84,97200.0,30.3166,30.4904,30.3166,30.4904,97200.0
2013-03-04 13:30:00,43.83,43.85,43.73,43.76,77600.0,30.4835,30.4974,30.4139,30.4348,77600.0
2013-03-04 13:40:00,43.75,43.93,43.75,43.9,105600.0,30.4278,30.553,30.4278,30.5322,105600.0
2013-03-04 13:50:00,43.9,43.93,43.76,43.84,198800.0,30.5322,30.553,30.4348,30.4904,198800.0
2013-03-04 14:00:00,43.84,43.88,43.8,43.84,162200.0,30.4904,30.5183,30.4626,30.4904,162200.0
2013-03-04 14:10:00,43.84,43.92,43.79,43.92,130600.0,30.4904,30.5461,30.4557,30.5461,130600.0
2013-03-04 14:20:00,43.92,44.1,43.91,44.07,197600.0,30.5461,30.6713,30.5391,30.6504,197600.0
2013-03-04 14:30:00,44.07,44.22,44.04,44.19,306200.0,30.6504,30.7547,30.6295,30.7339,306200.0
2013-03-04 14:40:00,44.21,44.34,44.2,44.3,433400.0,30.7478,30.8382,30.7408,30.8104,433400.0
2013-03-04 14:50:00,44.3,44.51,44.27,44.33,429000.0,30.8104,30.9564,30.7895,30.8312,429000.0
2013-03-04 15:00:00,44.33,44.4,44.29,44.37,253400.0,30.8312,30.8799,30.8034,30.8591,253400.0
2013-03-04 15:10:00,44.38,44.52,44.36,44.45,462400.0,30.866,30.9634,30.8521,30.9147,462400.0
2013-03-04 15:20:00,44.45,44.54,44.43,44.49,388400.0,30.9147,30.9773,30.9008,30.9425,388400.0
2013-03-04 15:30:00,44.49,44.77,44.46,44.68,615800.0,30.9425,31.1373,30.9216,31.0747,615800.0
2013-03-04 15:40:00,44.68,44.88,44.68,44.82,776400.0,31.0747,31.2138,31.0747,31.172,776400.0
2013-03-04 15:50:00,44.82,44.98,44.7,44.91,1411000.0,31.172,31.2833,31.0886,31.2346,1411000.0
2013-03-05 09:30:00,45.05,45.24,44.63,44.63,990400.0,31.332,31.4641,31.0399,31.0399,990400.0
2013-03-05 09:40:00,44.62,44.79,44.49,44.69,595800.0,31.0329,31.1512,30.9425,31.0816,595800.0
2013-03-05 09:50:00,44.69,44.76,44.49,44.55,403400.0,31.0816,31.1303,30.9425,30.9842,403400.0
2013-03-05 10:00:00,44.56,44.74,44.17,44.21,438000.0,30.9912,31.1164,30.72,30.7478,438000.0
2013-03-05 10:10:00,44.21,44.29,44.06,44.07,391000.0,30.7478,30.8034,30.6435,30.6504,391000.0
2013-03-05 10:20:00,44.05,44.47,44.05,44.41,306000.0,30.6365,30.9286,30.6365,30.8869,306000.0
2013-03-05 10:30:00,44.4,44.54,44.35,44.46,281000.0,30.8799,30.9773,30.8451,30.9216,281000.0
2013-03-05 10:40:00,44.45,44.45,44.01,44.02,344200.0,30.9147,30.9147,30.6087,30.6156,344200.0
2013-03-05 10:50:00,44.03,44.16,43.94,44.02,275800.0,30.6226,30.713,30.56,30.6156,275800.0
2013-03-05 11:00:00,44.04,44.05,43.91,43.96,301800.0,30.6295,30.6365,30.5391,30.5739,301800.0
2013-03-05 11:10:00,43.98,44.16,43.96,44.14,280000.0,30.5878,30.713,30.5739,30.6991,280000.0
2013-03-05 11:20:00,44.15,44.15,44.0,44.05,233000.0,30.706,30.706,30.6017,30.6365,233000.0
2013-03-05 11:30:00,44.04,44.08,43.85,43.91,146600.0,30.6295,30.6574,30.4974,30.5391,146600.0
2013-03-05 11:40:00,43.92,44.03,43.92,43.99,181400.0,30.5461,30.6226,30.5461,30.5948,181400.0
2013-03-05 11:50:00,43.99,44.06,43.99,44.04,223600.0,30.5948,30.6435,30.5948,30.6295,223600.0
2013-03-05 12:00:00,44.05,44.06,43.99,44.02,152800.0,30.6365,30.6435,30.5948,30.6156,152800.0
2013-03-05 12:10:00,44.02,44.06,43.99,44.0,218800.0,30.6156,30.6435,30.5948,30.6017,218800.0
2013-03-05 12:20:00,44.0,44.05,44.0,44.03,187800.0,30.6017,30.6365,30.6017,30.6226,187800.0
2013-03-05 12:30:00,44.03,44.18,44.02,44.16,134800.0,30.6226,30.7269,30.6156,30.713,134800.0
2013-03-05 12:40:00,44.15,44.46,44.15,44.33,115400.0,30.706,30.9216,30.706,30.8312,115400.0
2013-03-05 12:50:00,44.33,44.39,44.32,44.32,70200.0,30.8312,30.873,30.8243,30.8243,70200.0
2013-03-05 13:00:00,44.33,44.44,44.27,44.27,100400.0,30.8312,30.9077,30.7895,30.7895,100400.0
2013-03-05 13:10:00,44.27,44.33,44.24,44.31,110000.0,30.7895,30.8312,30.7686,30.8173,110000.0
2013-03-05 13:20:00,44.32,44.42,44.25,44.27,114200.0,30.8243,30.8938,30.7756,30.7895,114200.0
2013-03-05 13:30:00,44.26,44.41,44.25,44.34,104200.0,30.7825,30.8869,30.7756,30.8382,104200.0
2013-03-05 13:40:00,44.35,44.38,44.27,44.35,110400.0,30.8451,30.866,30.7895,30.8451,110400.0
2013-03-05 13:50:00,44.35,44.35,44.15,44.2,138200.0,30.8451,30.8451,30.706,30.7408,138200.0
2013-03-05 14:00:00,44.2,44.32,44.19,44.27,163400.0,30.7408,30.8243,30.7339,30.7895,163400.0
2013-03-05 14:10:00,44.29,44.4,44.24,44.4,130600.0,30.8034,30.8799,30.7686,30.8799,130600.0
2013-03-05 14:20:00,44.4,44.43,44.18,44.18,105400.0,30.8799,30.9008,30.7269,30.7269,105400.0
2013-03-05 14:30:00,44.19,44.32,44.15,44.31,218000.0,30.7339,30.8243,30.706,30.8173,218000.0
2013-03-05 14:40:00,44.3,44.32,44.23,44.3,88800.0,30.8104,30.8243,30.7617,30.8104,88800.0
2013-03-05 14:50:00,44.3,44.36,44.27,44.32,131200.0,30.8104,30.8521,30.7895,30.8243,131200.0
2013-03-05 15:00:00,44.32,44.37,44.24,44.34,185800.0,30.8243,30.8591,30.7686,30.8382,185800.0
2013-03-05 15:10:00,44.34,44.37,44.32,44.35,260400.0,30.8382,30.8591,30.8243,30.8451,260400.0
2013-03-05 15:20:00,44.35,44.4,44.35,44.38,383400.0,30.8451,30.8799,30.8451,30.866,383400.0
2013-03-05 15:30:00,44.38,44.45,44.35,44.45,202600.0,30.866,30.9147,30.8451,30.9147,202600.0
2013-03-05 15:40:00,44.45,44.55,44.43,44.47,246800.0,30.9147,30.9842,30.9008,30.9286,246800.0
2013-03-05 15:50:00,44.47,44.52,44.35,44.41,810800.0,30.9286,30.9634,30.8451,30.8869,810800.0
2013-03-06 09:30:00,44.63,44.84,44.24,44.27,384400.0,31.0399,31.1859,30.7686,30.7895,384400.0
2013-03-06 09:40:00,44.27,44.74,44.26,44.69,187200.0,30.7895,31.1164,30.7825,31.0816,187200.0
2013-03-06 09:50:00,44.69,44.77,44.48,44.75,200800.0,31.0816,31.1373,30.9356,31.1233,200800.0
2013-03-06 10:00:00,44.76,44.77,44.67,44.69,167800.0,31.1303,31.1373,31.0677,31.0816,167800.0
2013-03-06 10:10:00,44.69,44.73,44.54,44.54,175800.0,31.0816,31.1094,30.9773,30.9773,175800.0
2013-03-06 10:20:00,44.52,44.6,44.38,44.43,140200.0,30.9634,31.019,30.866,30.9008,140200.0
2013-03-06 10:30:00,44.43,44.45,44.35,44.4,408200.0,30.9008,30.9147,30.8451,30.8799,408200.0
2013-03-06 10:40:00,44.41,44.61,44.38,44.53,115600.0,30.8869,31.026,30.866,30.9703,115600.0
2013-03-06 10:50:00,44.54,44.59,44.4,44.4,119400.0,30.9773,31.0121,30.8799,30.8799,119400.0
2013-03-06 11:00:00,44.4,44.49,44.26,44.27,142800.0,30.8799,30.9425,30.7825,30.7895,142800.0
2013-03-06 11:10:00,44.26,44.49,44.24,44.48,106800.0,30.7825,30.9425,30.7686,30.9356,106800.0
2013-03-06 11:20:00,44.48,44.55,44.4,44.4,97800.0,30.9356,30.9842,30.8799,30.8799,97800.0
2013-03-06 11:30:00,44.42,44.6,44.41,44.54,192400.0,30.8938,31.019,30.8869,30.9773,192400.0
2013-03-06 11:40:00,44.53,44.55,44.43,44.55,85200.0,30.9703,30.9842,30.9008,30.9842,85200.0
2013-03-06 11:50:00,44.55,44.57,44.31,44.37,189000.0,30.9842,30.9982,30.8173,30.8591,189000.0
2013-03-06 12:00:00,44.35,44.37,44.17,44.19,220200.0,30.8451,30.8591,30.72,30.7339,220200.0
2013-03-06 12:10:00,44.18,44.24,44.14,44.15,95600.0,30.7269,30.7686,30.6991,30.706,95600.0
2013-03-06 12:20:00,44.16,44.26,44.13,44.2,98800.0,30.713,30.7825,30.6921,30.7408,98800.0
2013-03-06 12:30:00,44.2,44.38,44.2,44.37,62400.0,30.7408,30.866,30.7408,30.8591,62400.0
2013-03-06 12:40:00,44.35,44.38,44.32,44.34,67600.0,30.8451,30.866,30.8243,30.8382,67600.0
2013-03-06 12:50:00,44.34,44.34,44.17,44.17,104600.0,30.8382,30.8382,30.72,30.72,104600.0
2013-03-06 13:00:00,44.17,44.24,44.14,44.24,153800.0,30.72,30.7686,30.6991,30.7686,153800.0
2013-03-06 13:10:00,44.23,44.38,44.22,44.35,95400.0,30.7617,30.866,30.7547,30.8451,95400.0
2013-03-06 13:20:00,44.35,44.36,44.26,44.31,57200.0,30.8451,30.8521,30.7825,30.8173,57200.0
2013-03-06 13:30:00,44.31,44.32,44.19,44.24,64400.0,30.8173,30.8243,30.7339,30.7686,64400.0
2013-03-06 13:40:00,44.24,44.34,44.23,44.32,100400.0,30.7686,30.8382,30.7617,30.8243,100400.0
2013-03-06 13:50:00,44.32,44.33,44.28,44.29,82600.0,30.8243,30.8312,30.7965,30.8034,82600.0
2013-03-06 14:00:00,44.27,44.3,44.23,44.23,70800.0,30.7895,30.8104,30.7617,30.7617,70800.0
2013-03-06 14:10:00,44.23,44.24,44.14,44.14,133800.0,30.7617,30.7686,30.6991,30.6991,133800.0
2013-03-06 14:20:00,44.15,44.24,44.14,44.21,122800.0,30.706,30.7686,30.6991,30.7478,122800.0
2013-03-06 14:30:00,44.2,44.35,44.19,44.32,97800.0,30.7408,30.8451,30.7339,30.8243,97800.0
2013-03-06 14:40:00,44.33,44.38,44.3,44.37,101600.0,30.8312,30.866,30.8104,30.8591,101600.0
2013-03-06 14:50:00,44.37,44.4,44.25,44.31,126600.0,30.8591,30.8799,30.7756,30.8173,126600.0
2013-03-06 15:00:00,44.32,44.38,44.25,44.32,137600.0,30.8243,30.866,30.7756,30.8243,137600.0
2013-03-06 15:10:00,44.31,44.33,44.24,44.24,103400.0,30.8173,30.8312,30.7686,30.7686,103400.0
2013-03-06 15:20:00,44.24,44.33,44.2,44.32,97600.0,30.7686,30.8312,30.7408,30.8243,97600.0
2013-03-06 15:30:00,44.32,44.35,44.23,44.23,165600.0,30.8243,30.8451,30.7617,30.7617,165600.0
2013-03-06 15:40:00,44.23,44.27,44.18,44.25,209600.0,30.7617,30.7895,30.7269,30.7756,209600.0
2013-03-06 15:50:00,44.25,44.29,44.22,44.27,341600.0,30.7756,30.8034,30.7547,30.7895,341600.0
2013-03-07 09:30:00,44.3,44.51,43.94,44.1,328000.0,30.8104,30.9564,30.56,30.6713,328000.0
2013-03-07 09:40:00,44.08,44.32,43.95,43.96,197000.0,30.6574,30.8243,30.5669,30.5739,197000.0
2013-03-07 09:50:00,43.96,44.13,43.76,44.1,372600.0,30.5739,30.6921,30.4348,30.6713,372600.0
2013-03-07 10:00:00,44.12,44.23,44.1,44.19,122200.0,30.6852,30.7617,30.6713,30.7339,122200.0
2013-03-07 10:10:00,44.21,44.21,44.13,44.19,86400.0,30.7478,30.7478,30.6921,30.7339,86400.0
2013-03-07 10:20:00,44.19,44.32,44.17,44.3,308000.0,30.7339,30.8243,30.72,30.8104,308000.0
2013-03-07 10:30:00,44.3,44.35,44.26,44.34,283600.0,30.8104,30.8451,30.7825,30.8382,283600.0
2013-03-07 10:40:00,44.34,44.5,44.32,44.49,158600.0,30.8382,30.9495,30.8243,30.9425,158600.0
2013-03-07 10:50:00,44.49,44.5,44.23,44.23,130400.0,30.9425,30.9495,30.7617,30.7617,130400.0
2013-03-07 11:00:00,44.23,44.25,44.11,44.15,201800.0,30.7617,30.7756,30.6782,30.706,201800.0
2013-03-07 11:10:00,44.13,44.14,44.03,44.09,158800.0,30.6921,30.6991,30.6226,30.6643,158800.0
2013-03-07 11:20:00,44.09,44.09,43.92,43.93,142400.0,30.6643,30.6643,30.5461,30.553,142400.0
2013-03-07 11:30:00,43.94,43.95,43.88,43.91,155400.0,30.56,30.5669,30.5183,30.5391,155400.0
2013-03-07 11:40:00,43.92,43.93,43.82,43.88,175000.0,30.5461,30.553,30.4765,30.5183,175000.0
2013-03-07 11:50:00,43.87,43.98,43.71,43.72,307000.0,30.5113,30.5878,30.4,30.407,307000.0
2013-03-07 12:00:00,43.72,43.76,43.64,43.74,119600.0,30.407,30.4348,30.3513,30.4209,119600.0
2013-03-07 12:10:00,43.74,43.77,43.67,43.7,85600.0,30.4209,30.4418,30.3722,30.3931,85600.0
2013-03-07 12:20:00,43.7,43.71,43.65,43.69,111600.0,30.3931,30.4,30.3583,30.3861,111600.0
2013-03-07 12:30:00,43.69,43.73,43.68,43.7,127800.0,30.3861,30.4139,30.3792,30.3931,127800.0
2013-03-07 12:40:00,43.71,43.8,43.7,43.77,141000.0,30.4,30.4626,30.3931,30.4418,141000.0
2013-03-07 12:50:00,43.76,43.83,43.74,43.83,63600.0,30.4348,30.4835,30.4209,30.4835,63600.0
2013-03-07 13:00:00,43.83,43.87,43.73,43.85,85200.0,30.4835,30.5113,30.4139,30.4974,85200.0
2013-03-07 13:10:00,43.85,43.93,43.84,43.91,72600.0,30.4974,30.553,30.4904,30.5391,72600.0
2013-03-07 13:20:00,43.94,43.94,43.85,43.86,78800.0,30.56,30.56,30.4974,30.5044,78800.0
2013-03-07 13:30:00,43.85,43.91,43.85,43.88,100800.0,30.4974,30.5391,30.4974,30.5183,100800.0
2013-03-07 13:40:00,43.88,43.9,43.73,43.73,158800.0,30.5183,30.5322,30.4139,30.4139,158800.0
2013-03-07 13:50:00,43.73,43.8,43.72,43.75,199000.0,30.4139,30.4626,30.407,30.4278,199000.0
2013-03-07 14:00:00,43.75,43.87,43.73,43.82,305400.0,30.4278,30.5113,30.4139,30.4765,305400.0
2013-03-07 14:10:00,43.82,43.82,43.71,43.77,138000.0,30.4765,30.4765,30.4,30.4418,138000.0
2013-03-07 14:20:00,43.75,43.95,43.74,43.95,96200.0,30.4278,30.5669,30.4209,30.5669,96200.0
2013-03-07 14:30:00,43.95,44.0,43.9,43.98,107600.0,30.5669,30.6017,30.5322,30.5878,107600.0
2013-03-07 14:40:00,43.98,44.06,43.93,44.06,136600.0,30.5878,30.6435,30.553,30.6435,136600.0
2013-03-07 14:50:00,44.04,44.18,44.04,44.18,124200.0,30.6295,30.7269,30.6295,30.7269,124200.0
2013-03-07 15:00:00,44.18,44.29,44.16,44.22,369600.0,30.7269,30.8034,30.713,30.7547,369600.0
2013-03-07 15:10:00,44.21,44.26,44.12,44.25,163000.0,30.7478,30.7825,30.6852,30.7756,163000.0
2013-03-07 15:20:00,44.24,44.26,44.19,44.24,109600.0,30.7686,30.7825,30.7339,30.7686,109600.0
2013-03-07 15:30:00,44.24,44.28,44.16,44.19,121800.0,30.7686,30.7965,30.713,30.7339,121800.0
2013-03-07 15:40:00,44.19,44.22,44.14,44.17,227400.0,30.7339,30.7547,30.6991,30.72,227400.0
2013-03-07 15:50:00,44.17,44.18,44.12,44.15,271200.0,30.72,30.7269,30.6852,30.706,271200.0
2013-03-08 09:30:00,44.53,44.54,44.18,44.24,465400.0,30.9703,30.9773,30.7269,30.7686,465400.0
2013-03-08 09:40:00,44.23,44.37,44.05,44.07,261400.0,30.7617,30.8591,30.6365,30.6504,261400.0
2013-03-08 09:50:00,44.06,44.08,43.87,43.97,288400.0,30.6435,30.6574,30.5113,30.5809,288400.0
2013-03-08 10:00:00,43.96,43.99,43.88,43.91,336200.0,30.5739,30.5948,30.5183,30.5391,336200.0
2013-03-08 10:10:00,43.91,43.93,43.82,43.85,152400.0,30.5391,30.553,30.4765,30.4974,152400.0
2013-03-08 10:20:00,43.86,44.04,43.85,44.02,173400.0,30.5044,30.6295,30.4974,30.6156,173400.0
2013-03-08 10:30:00,44.02,44.07,43.99,44.06,113400.0,30.6156,30.6504,30.5948,30.6435,113400.0
2013-03-08 10:40:00,44.06,44.12,44.04,44.12,164000.0,30.6435,30.6852,30.6295,30.6852,164000.0
2013-03-08 10:50:00,44.12,44.17,44.1,44.13,505600.0,30.6852,30.72,30.6713,30.6921,505600.0
2013-03-08 11:00:00,44.13,44.16,44.09,44.12,157400.0,30.6921,30.713,30.6643,30.6852,157400.0
2013-03-08 11:10:00,44.13,44.15,44.0,44.02,79600.0,30.6921,30.706,30.6017,30.6156,79600.0
2013-03-08 11:20:00,44.03,44.13,44.01,44.11,93600.0,30.6226,30.6921,30.6087,30.6782,93600.0
2013-03-08 11:30:00,44.12,44.13,44.09,44.11,146400.0,30.6852,30.6921,30.6643,30.6782,146400.0
2013-03-08 11:40:00,44.11,44.27,44.1,44.27,196400.0,30.6782,30.7895,30.6713,30.7895,196400.0
2013-03-08 11:50:00,44.27,44.35,44.19,44.35,481200.0,30.7895,30.8451,30.7339,30.8451,481200.0
2013-03-08 12:00:00,44.35,44.35,44.21,44.22,155800.0,30.8451,30.8451,30.7478,30.7547,155800.0
2013-03-08 12:10:00,44.22,44.24,44.16,44.21,305800.0,30.7547,30.7686,30.713,30.7478,305800.0
2013-03-08 12:20:00,44.2,44.21,44.17,44.18,116600.0,30.7408,30.7478,30.72,30.7269,116600.0
2013-03-08 12:30:00,44.18,44.23,44.13,44.18,181200.0,30.7269,30.7617,30.6921,30.7269,181200.0
2013-03-08 12:40:00,44.2,44.27,44.2,44.22,98600.0,30.7408,30.7895,30.7408,30.7547,98600.0
2013-03-08 12:50:00,44.22,44.27,44.21,44.24,73600.0,30.7547,30.7895,30.7478,30.7686,73600.0
2013-03-08 13:00:00,44.24,44.26,44.17,44.23,101400.0,30.7686,30.7825,30.72,30.7617,101400.0
2013-03-08 13:10:00,44.23,44.26,44.21,44.22,175600.0,30.7617,30.7825,30.7478,30.7547,175600.0
2013-03-08 13:20:00,44.22,44.24,44.17,44.24,96600.0,30.7547,30.7686,30.72,30.7686,96600.0
2013-03-08 13:30:00,44.23,44.27,44.19,44.26,124800.0,30.7617,30.7895,30.7339,30.7825,124800.0
2013-03-08 13:40:00,44.26,44.33,44.24,44.32,78000.0,30.7825,30.8312,30.7686,30.8243,78000.0
2013-03-08 13:50:00,44.32,44.37,44.25,44.27,117600.0,30.8243,30.8591,30.7756,30.7895,117600.0
2013-03-08 14:00:00,44.27,44.39,44.27,44.39,176800.0,30.7895,30.873,30.7895,30.873,176800.0
2013-03-08 14:10:00,44.39,44.39,44.31,44.31,60400.0,30.873,30.873,30.8173,30.8173,60400.0
2013-03-08 14:20:00,44.32,44.37,44.3,44.35,62000.0,30.8243,30.8591,30.8104,30.8451,62000.0
2013-03-08 14:30:00,44.35,44.51,44.34,44.41,186200.0,30.8451,30.9564,30.8382,30.8869,186200.0
2013-03-08 14:40:00,44.41,44.47,44.38,44.46,73400.0,30.8869,30.9286,30.866,30.9216,73400.0
2013-03-08 14:50:00,44.45,44.54,44.45,44.52,72400.0,30.9147,30.9773,30.9147,30.9634,72400.0
2013-03-08 15:00:00,44.52,44.56,44.51,44.52,92000.0,30.9634,30.9912,30.9564,30.9634,92000.0
2013-03-08 15:10:00,44.52,44.65,44.52,44.62,176600.0,30.9634,31.0538,30.9634,31.0329,176600.0
2013-03-08 15:20:00,44.62,44.7,44.61,44.65,202200.0,31.0329,31.0886,31.026,31.0538,202200.0
2013-03-08 15:30:00,44.65,44.66,44.6,44.63,170000.0,31.0538,31.0607,31.019,31.0399,170000.0
2013-03-08 15:40:00,44.63,44.66,44.56,44.59,205200.0,31.0399,31.0607,30.9912,31.0121,205200.0
2013-03-08 15:50:00,44.6,44.6,44.44,44.52,457800.0,31.019,31.019,30.9077,30.9634,457800.0
2013-03-11 09:30:00,44.35,44.35,43.8,43.84,500200.0,30.8451,30.8451,30.4626,30.4904,500200.0
2013-03-11 09:40:00,43.82,43.96,43.79,43.88,388800.0,30.4765,30.5739,30.4557,30.5183,388800.0
2013-03-11 09:50:00,43.88,43.93,43.71,43.73,249200.0,30.5183,30.553,30.4,30.4139,249200.0
2013-03-11 10:00:00,43.74,43.79,43.63,43.75,314000.0,30.4209,30.4557,30.3444,30.4278,314000.0
2013-03-11 10:10:00,43.75,43.84,43.73,43.82,102800.0,30.4278,30.4904,30.4139,30.4765,102800.0
2013-03-11 10:20:00,43.82,43.91,43.81,43.89,154200.0,30.4765,30.5391,30.4696,30.5252,154200.0
2013-03-11 10:30:00,43.9,44.11,43.88,44.03,278200.0,30.5322,30.6782,30.5183,30.6226,278200.0
2013-03-11 10:40:00,44.03,44.03,43.92,44.01,168200.0,30.6226,30.6226,30.5461,30.6087,168200.0
2013-03-11 10:50:00,44.01,44.13,43.94,44.01,188400.0,30.6087,30.6921,30.56,30.6087,188400.0
2013-03-11 11:00:00,44.01,44.06,43.98,44.02,89400.0,30.6087,30.6435,30.5878,30.6156,89400.0
2013-03-11 11:10:00,44.02,44.04,43.97,43.99,96400.0,30.6156,30.6295,30.5809,30.5948,96400.0
2013-03-11 11:20:00,43.99,44.02,43.84,43.92,185000.0,30.5948,30.6156,30.4904,30.5461,185000.0
2013-03-11 11:30:00,43.9,43.94,43.74,43.76,159800.0,30.5322,30.56,30.4209,30.4348,159800.0
2013-03-11 11:40:00,43.75,43.76,43.6,43.65,172000.0,30.4278,30.4348,30.3235,30.3583,172000.0
2013-03-11 11:50:00,43.65,43.69,43.5,43.69,283200.0,30.3583,30.3861,30.254,30.3861,283200.0
2013-03-11 12:00:00,43.69,43.85,43.63,43.64,152800.0,30.3861,30.4974,30.3444,30.3513,152800.0
2013-03-11 12:10:00,43.63,43.64,43.5,43.58,197600.0,30.3444,30.3513,30.254,30.3096,197600.0
2013-03-11 12:20:00,43.57,43.71,43.57,43.7,109600.0,30.3027,30.4,30.3027,30.3931,109600.0
2013-03-11 12:30:00,43.7,43.72,43.65,43.68,137800.0,30.3931,30.407,30.3583,30.3792,137800.0
2013-03-11 12:40:00,43.67,43.81,43.67,43.81,113000.0,30.3722,30.4696,30.3722,30.4696,113000.0
2013-03-11 12:50:00,43.81,43.88,43.72,43.88,325200.0,30.4696,30.5183,30.407,30.5183,325200.0
2013-03-11 13:00:00,43.88,44.09,43.86,44.04,188000.0,30.5183,30.6643,30.5044,30.6295,188000.0
2013-03-11 13:10:00,44.04,44.12,44.01,44.02,148400.0,30.6295,30.6852,30.6087,30.6156,148400.0
2013-03-11 13:20:00,44.03,44.07,43.97,44.01,109200.0,30.6226,30.6504,30.5809,30.6087,109200.0
2013-03-11 13:30:00,44.01,44.02,43.89,43.93,97000.0,30.6087,30.6156,30.5252,30.553,97000.0
2013-03-11 13:40:00,43.93,43.99,43.9,43.92,82200.0,30.553,30.5948,30.5322,30.5461,82200.0
2013-03-11 13:50:00,43.93,43.99,43.9,43.99,100800.0,30.553,30.5948,30.5322,30.5948,100800.0
2013-03-11 14:00:00,43.99,44.1,43.99,44.1,76800.0,30.5948,30.6713,30.5948,30.6713,76800.0
2013-03-11 14:10:00,44.09,44.15,44.01,44.09,104200.0,30.6643,30.706,30.6087,30.6643,104200.0
2013-03-11 14:20:00,44.08,44.09,44.02,44.02,103000.0,30.6574,30.6643,30.6156,30.6156,103000.0
2013-03-11 14:30:00,44.02,44.06,43.97,44.06,158800.0,30.6156,30.6435,30.5809,30.6435,158800.0
2013-03-11 14:40:00,44.06,44.1,44.0,44.02,168400.0,30.6435,30.6713,30.6017,30.6156,168400.0
2013-03-11 14:50:00,44.01,44.08,43.99,44.08,110400.0,30.6087,30.6574,30.5948,30.6574,110400.0
2013-03-11 15:00:00,44.07,44.08,44.04,44.06,130200.0,30.6504,30.6574,30.6295,30.6435,130200.0
2013-03-11 15:10:00,44.06,44.07,44.0,44.02,126400.0,30.6435,30.6504,30.6017,30.6156,126400.0
2013-03-11 15:20:00,44.02,44.05,43.95,43.95,132000.0,30.6156,30.6365,30.5669,30.5669,132000.0
2013-03-11 15:30:00,43.95,43.97,43.83,43.83,344800.0,30.5669,30.5809,30.4835,30.4835,344800.0
2013-03-11 15:40:00,43.84,43.92,43.82,43.92,359200.0,30.4904,30.5461,30.4765,30.5461,359200.0
2013-03-11 15:50:00,43.92,43.99,43.88,43.95,507800.0,30.5461,30.5948,30.5183,30.5669,507800.0
2013-03-12 09:30:00,43.84,44.17,43.76,44.17,288600.0,30.4904,30.72,30.4348,30.72,288600.0
2013-03-12 09:40:00,44.16,44.56,44.16,44.54,235000.0,30.713,30.9912,30.713,30.9773,235000.0
2013-03-12 09:50:00,44.54,44.71,44.5,44.71,138200.0,30.9773,31.0955,30.9495,31.0955,138200.0
2013-03-12 10:00:00,44.72,44.93,44.59,44.6,201200.0,31.1025,31.2485,31.0121,31.019,201200.0
2013-03-12 10:10:00,44.62,44.66,44.49,44.59,210000.0,31.0329,31.0607,30.9425,31.0121,210000.0
2013-03-12 10:20:00,44.59,44.6,44.39,44.48,112800.0,31.0121,31.019,30.873,30.9356,112800.0
2013-03-12 10:30:00,44.48,44.49,44.38,44.41,106400.0,30.9356,30.9425,30.866,30.8869,106400.0
2013-03-12 10:40:00,44.42,44.51,44.33,44.37,232200.0,30.8938,30.9564,30.8312,30.8591,232200.0
2013-03-12 10:50:00,44.38,44.47,44.33,44.33,126600.0,30.866,30.9286,30.8312,30.8312,126600.0
2013-03-12 11:00:00,44.33,44.35,43.95,43.95,251200.0,30.8312,30.8451,30.5669,30.5669,251200.0
2013-03-12 11:10:00,43.96,43.98,43.8,43.83,308400.0,30.5739,30.5878,30.4626,30.4835,308400.0
2013-03-12 11:20:00,43.83,43.87,43.64,43.82,274400.0,30.4835,30.5113,30.3513,30.4765,274400.0
2013-03-12 11:30:00,43.82,43.95,43.8,43.95,137600.0,30.4765,30.5669,30.4626,30.5669,137600.0
2013-03-12 11:40:00,43.95,44.11,43.95,44.11,122000.0,30.5669,30.6782,30.5669,30.6782,122000.0
2013-03-12 11:50:00,44.11,44.25,44.1,44.15,68600.0,30.6782,30.7756,30.6713,30.706,68600.0
2013-03-12 12:00:00,44.15,44.18,44.1,44.13,42200.0,30.706,30.7269,30.6713,30.6921,42200.0
2013-03-12 12:10:00,44.14,44.19,44.11,44.18,43200.0,30.6991,30.7339,30.6782,30.7269,43200.0
2013-03-12 12:20:00,44.18,44.24,44.14,44.19,65800.0,30.7269,30.7686,30.6991,30.7339,65800.0
2013-03-12 12:30:00,44.17,44.27,44.16,44.21,61200.0,30.72,30.7895,30.713,30.7478,61200.0
2013-03-12 12:40:00,44.21,44.24,44.17,44.21,85200.0,30.7478,30.7686,30.72,30.7478,85200.0
2013-03-12 12:50:00,44.22,44.26,44.12,44.25,73400.0,30.7547,30.7825,30.6852,30.7756,73400.0
2013-03-12 13:00:00,44.24,44.3,44.18,44.26,44400.0,30.7686,30.8104,30.7269,30.7825,44400.0
2013-03-12 13:10:00,44.24,44.38,44.24,44.38,54000.0,30.7686,30.866,30.7686,30.866,54000.0
2013-03-12 13:20:00,44.37,44.41,44.34,44.37,58400.0,30.8591,30.8869,30.8382,30.8591,58400.0
2013-03-12 13:30:00,44.37,44.39,44.3,44.33,35000.0,30.8591,30.873,30.8104,30.8312,35000.0
2013-03-12 13:40:00,44.33,44.44,44.32,44.34,44600.0,30.8312,30.9077,30.8243,30.8382,44600.0
2013-03-12 13:50:00,44.34,44.43,44.34,44.41,116400.0,30.8382,30.9008,30.8382,30.8869,116400.0
2013-03-12 14:00:00,44.42,44.43,44.29,44.34,100600.0,30.8938,30.9008,30.8034,30.8382,100600.0
2013-03-12 14:10:00,44.33,44.35,44.25,44.32,68200.0,30.8312,30.8451,30.7756,30.8243,68200.0
2013-03-12 14:20:00,44.32,44.37,44.3,44.31,73800.0,30.8243,30.8591,30.8104,30.8173,73800.0
2013-03-12 14:30:00,44.31,44.32,44.21,44.24,122400.0,30.8173,30.8243,30.7478,30.7686,122400.0
2013-03-12 14:40:00,44.24,44.4,44.23,44.38,108600.0,30.7686,30.8799,30.7617,30.866,108600.0
2013-03-12 14:50:00,44.37,44.49,44.35,44.48,115600.0,30.8591,30.9425,30.8451,30.9356,115600.0
2013-03-12 15:00:00,44.46,44.49,44.28,44.31,86800.0,30.9216,30.9425,30.7965,30.8173,86800.0
2013-03-12 15:10:00,44.31,44.4,44.31,44.35,100200.0,30.8173,30.8799,30.8173,30.8451,100200.0
2013-03-12 15:20:00,44.36,44.43,44.32,44.4,154400.0,30.8521,30.9008,30.8243,30.8799,154400.0
2013-03-12 15:30:00,44.39,44.52,44.38,44.51,103600.0,30.873,30.9634,30.866,30.9564,103600.0
2013-03-12 15:40:00,44.51,44.52,44.44,44.44,95000.0,30.9564,30.9634,30.9077,30.9077,95000.0
2013-03-12 15:50:00,44.44,44.52,44.44,44.49,180000.0,30.9077,30.9634,30.9077,30.9425,180000.0
2013-03-13 09:30:00,44.1,44.37,44.0,44.35,206200.0,30.6713,30.8591,30.6017,30.8451,206200.0
2013-03-13 09:40:00,44.34,44.35,43.65,43.86,294000.0,30.8382,30.8451,30.3583,30.5044,294000.0
2013-03-13 09:50:00,43.85,43.92,43.6,43.69,305800.0,30.4974,30.5461,30.3235,30.3861,305800.0
2013-03-13 10:00:00,43.71,43.73,43.29,43.29,478800.0,30.4,30.4139,30.1079,30.1079,478800.0
2013-03-13 10:10:00,43.29,43.44,43.09,43.27,468400.0,30.1079,30.2122,29.9688,30.094,468400.0
2013-03-13 10:20:00,43.27,43.69,43.27,43.69,255400.0,30.094,30.3861,30.094,30.3861,255400.0
2013-03-13 10:30:00,43.66,43.81,43.63,43.71,328000.0,30.3653,30.4696,30.3444,30.4,328000.0
2013-03-13 10:40:00,43.7,44.07,43.65,43.98,389400.0,30.3931,30.6504,30.3583,30.5878,389400.0
2013-03-13 10:50:00,43.98,44.17,43.96,44.12,336400.0,30.5878,30.72,30.5739,30.6852,336400.0
2013-03-13 11:00:00,44.13,44.18,43.96,44.05,315400.0,30.6921,30.7269,30.5739,30.6365,315400.0
2013-03-13 11:10:00,44.05,44.16,44.02,44.02,161600.0,30.6365,30.713,30.6156,30.6156,161600.0
2013-03-13 11:20:00,44.02,44.05,43.83,43.83,141800.0,30.6156,30.6365,30.4835,30.4835,141800.0
2013-03-13 11:30:00,43.83,43.98,43.81,43.97,165800.0,30.4835,30.5878,30.4696,30.5809,165800.0
2013-03-13 11:40:00,43.97,43.99,43.8,43.82,204400.0,30.5809,30.5948,30.4626,30.4765,204400.0
2013-03-13 11:50:00,43.81,43.85,43.71,43.76,189400.0,30.4696,30.4974,30.4,30.4348,189400.0
2013-03-13 12:00:00,43.77,43.96,43.74,43.94,89800.0,30.4418,30.5739,30.4209,30.56,89800.0
2013-03-13 12:10:00,43.93,43.94,43.79,43.79,120600.0,30.553,30.56,30.4557,30.4557,120600.0
2013-03-13 12:20:00,43.8,43.94,43.8,43.94,130600.0,30.4626,30.56,30.4626,30.56,130600.0
2013-03-13 12:30:00,43.94,44.0,43.88,43.99,108000.0,30.56,30.6017,30.5183,30.5948,108000.0
2013-03-13 12:40:00,43.99,44.04,43.94,44.02,66400.0,30.5948,30.6295,30.56,30.6156,66400.0
2013-03-13 12:50:00,44.02,44.05,43.99,43.99,97200.0,30.6156,30.6365,30.5948,30.5948,97200.0
2013-03-13 13:00:00,44.0,44.02,43.96,44.02,81000.0,30.6017,30.6156,30.5739,30.6156,81000.0
2013-03-13 13:10:00,44.02,44.04,43.99,44.02,55600.0,30.6156,30.6295,30.5948,30.6156,55600.0
2013-03-13 13:20:00,44.02,44.12,44.02,44.1,53600.0,30.6156,30.6852,30.6156,30.6713,53600.0
2013-03-13 13:30:00,44.1,44.12,44.07,44.1,57600.0,30.6713,30.6852,30.6504,30.6713,57600.0
2013-03-13 13:40:00,44.1,44.15,43.96,43.97,151400.0,30.6713,30.706,30.5739,30.5809,151400.0
2013-03-13 13:50:00,43.96,43.97,43.8,43.81,155200.0,30.5739,30.5809,30.4626,30.4696,155200.0
2013-03-13 14:00:00,43.82,43.84,43.69,43.8,180600.0,30.4765,30.4904,30.3861,30.4626,180600.0
2013-03-13 14:10:00,43.8,43.82,43.66,43.71,102600.0,30.4626,30.4765,30.3653,30.4,102600.0
2013-03-13 14:20:00,43.71,43.8,43.65,43.74,167400.0,30.4,30.4626,30.3583,30.4209,167400.0
2013-03-13 14:30:00,43.74,43.77,43.63,43.67,158800.0,30.4209,30.4418,30.3444,30.3722,158800.0
2013-03-13 14:40:00,43.67,43.68,43.48,43.48,263800.0,30.3722,30.3792,30.2401,30.2401,263800.0
2013-03-13 14:50:00,43.47,43.49,43.22,43.23,328000.0,30.2331,30.247,30.0592,30.0662,328000.0
2013-03-13 15:00:00,43.23,43.48,43.14,43.47,364200.0,30.0662,30.2401,30.0036,30.2331,364200.0
2013-03-13 15:10:00,43.47,43.55,43.43,43.51,231000.0,30.2331,30.2887,30.2053,30.2609,231000.0
2013-03-13 15:20:00,43.5,43.56,43.34,43.38,262200.0,30.254,30.2957,30.1427,30.1705,262200.0
2013-03-13 15:30:00,43.38,43.59,43.38,43.58,208800.0,30.1705,30.3166,30.1705,30.3096,208800.0
2013-03-13 15:40:00,43.58,43.59,43.42,43.46,312400.0,30.3096,30.3166,30.1983,30.2262,312400.0
2013-03-13 15:50:00,43.46,43.54,43.35,43.41,598200.0,30.2262,30.2818,30.1496,30.1914,598200.0
2013-03-14 09:30:00,43.63,43.67,43.44,43.62,330800.0,30.3444,30.3722,30.2122,30.3374,330800.0
2013-03-14 09:40:00,43.63,43.71,43.34,43.41,333000.0,30.3444,30.4,30.1427,30.1914,333000.0
2013-03-14 09:50:00,43.41,43.67,43.34,43.61,296600.0,30.1914,30.3722,30.1427,30.3305,296600.0
2013-03-14 10:00:00,43.6,43.75,43.56,43.6,239400.0,30.3235,30.4278,30.2957,30.3235,239400.0
2013-03-14 10:10:00,43.6,43.65,43.52,43.52,210400.0,30.3235,30.3583,30.2679,30.2679,210400.0
2013-03-14 10:20:00,43.55,43.56,43.35,43.5,233400.0,30.2887,30.2957,30.1496,30.254,233400.0
2013-03-14 10:30:00,43.49,43.52,43.39,43.46,230400.0,30.247,30.2679,30.1775,30.2262,230400.0
2013-03-14 10:40:00,43.46,43.59,43.42,43.59,214200.0,30.2262,30.3166,30.1983,30.3166,214200.0
2013-03-14 10:50:00,43.59,43.6,43.49,43.56,196200.0,30.3166,30.3235,30.247,30.2957,196200.0
2013-03-14 11:00:00,43.56,43.57,43.4,43.44,167600.0,30.2957,30.3027,30.1844,30.2122,167600.0
2013-03-14 11:10:00,43.43,43.43,43.12,43.24,413800.0,30.2053,30.2053,29.9897,30.0731,413800.0
2013-03-14 11:20:00,43.24,43.3,43.23,43.3,159600.0,30.0731,30.1149,30.0662,30.1149,159600.0
2013-03-14 11:30:00,43.29,43.3,43.17,43.21,319400.0,30.1079,30.1149,30.0245,30.0523,319400.0
2013-03-14 11:40:00,43.21,43.23,43.11,43.12,226600.0,30.0523,30.0662,29.9827,29.9897,226600.0
2013-03-14 11:50:00,43.12,43.18,43.05,43.18,262200.0,29.9897,30.0314,29.941,30.0314,262200.0
2013-03-14 12:00:00,43.18,43.27,43.17,43.22,202800.0,30.0314,30.094,30.0245,30.0592,202800.0
2013-03-14 12:10:00,43.23,43.37,43.2,43.37,108400.0,30.0662,30.1636,30.0453,30.1636,108400.0
2013-03-14 12:20:00,43.37,43.42,43.34,43.37,103000.0,30.1636,30.1983,30.1427,30.1636,103000.0
2013-03-14 12:30:00,43.38,43.44,43.35,43.43,223600.0,30.1705,30.2122,30.1496,30.2053,223600.0
2013-03-14 12:40:00,43.42,43.51,43.35,43.38,197000.0,30.1983,30.2609,30.1496,30.1705,197000.0
2013-03-14 12:50:00,43.37,43.41,43.31,43.32,54000.0,30.1636,30.1914,30.1218,30.1288,54000.0
2013-03-14 13:00:00,43.33,43.42,43.32,43.35,90000.0,30.1357,30.1983,30.1288,30.1496,90000.0
2013-03-14 13:10:00,43.35,43.41,43.34,43.38,88800.0,30.1496,30.1914,30.1427,30.1705,88800.0
2013-03-14 13:20:00,43.38,43.38,43.29,43.33,148400.0,30.1705,30.1705,30.1079,30.1357,148400.0
2013-03-14 13:30:00,43.33,43.35,43.31,43.34,106400.0,30.1357,30.1496,30.1218,30.1427,106400.0
2013-03-14 13:40:00,43.34,43.35,43.33,43.35,103600.0,30.1427,30.1496,30.1357,30.1496,103600.0
2013-03-14 13:50:00,43.35,43.4,43.32,43.37,86200.0,30.1496,30.1844,30.1288,30.1636,86200.0
2013-03-14 14:00:00,43.37,43.48,43.37,43.46,129400.0,30.1636,30.2401,30.1636,30.2262,129400.0
2013-03-14 14:10:00,43.47,43.57,43.46,43.56,129000.0,30.2331,30.3027,30.2262,30.2957,129000.0
2013-03-14 14:20:00,43.56,43.68,43.54,43.63,70400.0,30.2957,30.3792,30.2818,30.3444,70400.0
2013-03-14 14:30:00,43.64,43.67,43.59,43.63,86800.0,30.3513,30.3722,30.3166,30.3444,86800.0
2013-03-14 14:40:00,43.61,43.71,43.61,43.7,87000.0,30.3305,30.4,30.3305,30.3931,87000.0
2013-03-14 14:50:00,43.7,43.73,43.68,43.72,96600.0,30.3931,30.4139,30.3792,30.407,96600.0
2013-03-14 15:00:00,43.72,43.76,43.7,43.74,70600.0,30.407,30.4348,30.3931,30.4209,70600.0
2013-03-14 15:10:00,43.75,43.8,43.72,43.76,142000.0,30.4278,30.4626,30.407,30.4348,142000.0
2013-03-14 15:20:00,43.76,43.79,43.67,43.74,92600.0,30.4348,30.4557,30.3722,30.4209,92600.0
2013-03-14 15:30:00,43.74,43.88,43.73,43.85,117400.0,30.4209,30.5183,30.4139,30.4974,117400.0
2013-03-14 15:40:00,43.85,43.93,43.83,43.85,170600.0,30.4974,30.553,30.4835,30.4974,170600.0
2013-03-14 15:50:00,43.85,43.87,43.76,43.83,344000.0,30.4974,30.5113,30.4348,30.4835,344000.0
2013-03-15 09:30:00,43.91,44.13,43.65,44.09,1267200.0,30.5391,30.6921,30.3583,30.6643,1267200.0
2013-03-15 09:40:00,44.07,44.2,43.97,44.2,221600.0,30.6504,30.7408,30.5809,30.7408,221600.0
2013-03-15 09:50:00,44.2,44.31,44.01,44.08,213200.0,30.7408,30.8173,30.6087,30.6574,213200.0
2013-03-15 10:00:00,44.07,44.08,43.97,44.04,111200.0,30.6504,30.6574,30.5809,30.6295,111200.0
2013-03-15 10:10:00,44.04,44.07,43.9,44.05,306600.0,30.6295,30.6504,30.5322,30.6365,306600.0
2013-03-15 10:20:00,44.05,44.07,43.97,44.03,166000.0,30.6365,30.6504,30.5809,30.6226,166000.0
2013-03-15 10:30:00,44.03,44.09,43.99,44.04,438400.0,30.6226,30.6643,30.5948,30.6295,438400.0
2013-03-15 10:40:00,44.02,44.06,43.97,43.99,222200.0,30.6156,30.6435,30.5809,30.5948,222200.0
2013-03-15 10:50:00,44.01,44.08,43.95,44.04,132800.0,30.6087,30.6574,30.5669,30.6295,132800.0
2013-03-15 11:00:00,44.05,44.06,43.99,44.04,134600.0,30.6365,30.6435,30.5948,30.6295,134600.0
2013-03-15 11:10:00,44.05,44.07,43.93,44.02,104600.0,30.6365,30.6504,30.553,30.6156,104600.0
2013-03-15 11:20:00,44.02,44.09,43.99,44.05,79400.0,30.6156,30.6643,30.5948,30.6365,79400.0
2013-03-15 11:30:00,44.05,44.05,43.98,44.0,148400.0,30.6365,30.6365,30.5878,30.6017,148400.0
2013-03-15 11:40:00,43.99,44.0,43.95,43.99,101600.0,30.5948,30.6017,30.5669,30.5948,101600.0
2013-03-15 11:50:00,43.99,44.05,43.98,44.01,84200.0,30.5948,30.6365,30.5878,30.6087,84200.0
2013-03-15 12:00:00,44.02,44.02,43.99,44.01,54400.0,30.6156,30.6156,30.5948,30.6087,54400.0
2013-03-15 12:10:00,44.01,44.04,43.99,44.03,56000.0,30.6087,30.6295,30.5948,30.6226,56000.0
2013-03-15 12:20:00,44.02,44.04,43.99,44.0,56400.0,30.6156,30.6295,30.5948,30.6017,56400.0
2013-03-15 12:30:00,43.99,44.07,43.99,44.0,67800.0,30.5948,30.6504,30.5948,30.6017,67800.0
2013-03-15 12:40:00,44.01,44.17,44.0,44.17,52600.0,30.6087,30.72,30.6017,30.72,52600.0
2013-03-15 12:50:00,44.16,44.17,44.0,44.0,96000.0,30.713,30.72,30.6017,30.6017,96000.0
2013-03-15 13:00:00,44.02,44.08,43.99,44.01,57600.0,30.6156,30.6574,30.5948,30.6087,57600.0
2013-03-15 13:10:00,44.01,44.1,44.01,44.1,61000.0,30.6087,30.6713,30.6087,30.6713,61000.0
2013-03-15 13:20:00,44.1,44.19,44.1,44.17,100000.0,30.6713,30.7339,30.6713,30.72,100000.0
2013-03-15 13:30:00,44.16,44.24,44.15,44.19,115800.0,30.713,30.7686,30.706,30.7339,115800.0
2013-03-15 13:40:00,44.19,44.21,44.03,44.04,79400.0,30.7339,30.7478,30.6226,30.6295,79400.0
2013-03-15 13:50:00,44.03,44.06,43.98,44.02,131800.0,30.6226,30.6435,30.5878,30.6156,131800.0
2013-03-15 14:00:00,44.02,44.08,44.0,44.01,49000.0,30.6156,30.6574,30.6017,30.6087,49000.0
2013-03-15 14:10:00,44.0,44.07,43.99,44.01,57000.0,30.6017,30.6504,30.5948,30.6087,57000.0
2013-03-15 14:20:00,44.01,44.02,43.99,44.01,63200.0,30.6087,30.6156,30.5948,30.6087,63200.0
2013-03-15 14:30:00,44.0,44.06,43.99,44.02,259600.0,30.6017,30.6435,30.5948,30.6156,259600.0
2013-03-15 14:40:00,44.02,44.05,44.0,44.0,70200.0,30.6156,30.6365,30.6017,30.6017,70200.0
2013-03-15 14:50:00,44.0,44.04,43.94,43.99,150800.0,30.6017,30.6295,30.56,30.5948,150800.0
2013-03-15 15:00:00,43.99,44.08,43.99,44.07,135600.0,30.5948,30.6574,30.5948,30.6504,135600.0
2013-03-15 15:10:00,44.06,44.15,44.05,44.13,116400.0,30.6435,30.706,30.6365,30.6921,116400.0
2013-03-15 15:20:00,44.13,44.18,44.1,44.17,108400.0,30.6921,30.7269,30.6713,30.72,108400.0
2013-03-15 15:30:00,44.16,44.17,44.1,44.12,145000.0,30.713,30.72,30.6713,30.6852,145000.0
2013-03-15 15:40:00,44.12,44.21,44.11,44.16,373400.0,30.6852,30.7478,30.6782,30.713,373400.0
2013-03-15 15:50:00,44.16,44.21,43.99,44.02,1076600.0,30.713,30.7478,30.5948,30.6156,1076600.0
2013-03-18 09:30:00,43.45,43.74,43.15,43.73,270200.0,30.2192,30.4209,30.0106,30.4139,270200.0
2013-03-18 09:40:00,43.76,44.05,43.71,44.03,168200.0,30.4348,30.6365,30.4,30.6226,168200.0
2013-03-18 09:50:00,44.04,44.06,43.84,44.01,147000.0,30.6295,30.6435,30.4904,30.6087,147000.0
2013-03-18 10:00:00,44.01,44.1,43.97,43.98,243800.0,30.6087,30.6713,30.5809,30.5878,243800.0
2013-03-18 10:10:00,43.97,43.98,43.82,43.87,228200.0,30.5809,30.5878,30.4765,30.5113,228200.0
2013-03-18 10:20:00,43.89,44.13,43.88,44.13,80200.0,30.5252,30.6921,30.5183,30.6921,80200.0
2013-03-18 10:30:00,44.13,44.27,44.12,44.21,103200.0,30.6921,30.7895,30.6852,30.7478,103200.0
2013-03-18 10:40:00,44.23,44.37,44.16,44.35,94600.0,30.7617,30.8591,30.713,30.8451,94600.0
2013-03-18 10:50:00,44.36,44.37,44.19,44.2,143200.0,30.8521,30.8591,30.7339,30.7408,143200.0
2013-03-18 11:00:00,44.22,44.44,44.21,44.44,71800.0,30.7547,30.9077,30.7478,30.9077,71800.0
2013-03-18 11:10:00,44.47,44.54,44.42,44.51,131200.0,30.9286,30.9773,30.8938,30.9564,131200.0
2013-03-18 11:20:00,44.5,44.59,44.49,44.49,101000.0,30.9495,31.0121,30.9425,30.9425,101000.0
2013-03-18 11:30:00,44.48,44.49,44.41,44.47,86200.0,30.9356,30.9425,30.8869,30.9286,86200.0
2013-03-18 11:40:00,44.49,44.51,44.36,44.46,109600.0,30.9425,30.9564,30.8521,30.9216,109600.0
2013-03-18 11:50:00,44.46,44.48,44.35,44.38,73200.0,30.9216,30.9356,30.8451,30.866,73200.0
2013-03-18 12:00:00,44.38,44.55,44.38,44.52,62200.0,30.866,30.9842,30.866,30.9634,62200.0
2013-03-18 12:10:00,44.51,44.54,44.37,44.37,71800.0,30.9564,30.9773,30.8591,30.8591,71800.0
2013-03-18 12:20:00,44.36,44.37,44.23,44.26,141400.0,30.8521,30.8591,30.7617,30.7825,141400.0
2013-03-18 12:30:00,44.27,44.33,44.2,44.32,136600.0,30.7895,30.8312,30.7408,30.8243,136600.0
2013-03-18 12:40:00,44.33,44.45,44.33,44.45,110600.0,30.8312,30.9147,30.8312,30.9147,110600.0
2013-03-18 12:50:00,44.45,44.57,44.44,44.57,77000.0,30.9147,30.9982,30.9077,30.9982,77000.0
2013-03-18 13:00:00,44.56,44.65,44.54,44.62,106800.0,30.9912,31.0538,30.9773,31.0329,106800.0
2013-03-18 13:10:00,44.62,44.73,44.62,44.7,107600.0,31.0329,31.1094,31.0329,31.0886,107600.0
2013-03-18 13:20:00,44.7,44.77,44.63,44.65,64800.0,31.0886,31.1373,31.0399,31.0538,64800.0
2013-03-18 13:30:00,44.66,44.67,44.58,44.61,70200.0,31.0607,31.0677,31.0051,31.026,70200.0
2013-03-18 13:40:00,44.6,44.63,44.57,44.61,67600.0,31.019,31.0399,30.9982,31.026,67600.0
2013-03-18 13:50:00,44.6,44.61,44.51,44.52,89000.0,31.019,31.026,30.9564,30.9634,89000.0
2013-03-18 14:00:00,44.52,44.62,44.52,44.6,87800.0,30.9634,31.0329,30.9634,31.019,87800.0
2013-03-18 14:10:00,44.59,44.76,44.58,44.73,83000.0,31.0121,31.1303,31.0051,31.1094,83000.0
2013-03-18 14:20:00,44.73,44.78,44.68,44.74,152800.0,31.1094,31.1442,31.0747,31.1164,152800.0
2013-03-18 14:30:00,44.74,44.87,44.74,44.85,165400.0,31.1164,31.2068,31.1164,31.1929,165400.0
2013-03-18 14:40:00,44.85,44.87,44.7,44.72,96600.0,31.1929,31.2068,31.0886,31.1025,96600.0
2013-03-18 14:50:00,44.72,44.72,44.6,44.62,123200.0,31.1025,31.1025,31.019,31.0329,123200.0
2013-03-18 15:00:00,44.62,44.69,44.61,44.65,133800.0,31.0329,31.0816,31.026,31.0538,133800.0
2013-03-18 15:10:00,44.65,44.73,44.54,44.56,111400.0,31.0538,31.1094,30.9773,30.9912,111400.0
2013-03-18 15:20:00,44.57,44.58,44.46,44.48,194600.0,30.9982,31.0051,30.9216,30.9356,194600.0
2013-03-18 15:30:00,44.48,44.51,44.34,44.43,296200.0,30.9356,30.9564,30.8382,30.9008,296200.0
2013-03-18 15:40:00,44.42,44.47,44.37,44.39,203600.0,30.8938,30.9286,30.8591,30.873,203600.0
2013-03-18 15:50:00,44.39,44.42,44.32,44.37,378800.0,30.873,30.8938,30.8243,30.8591,378800.0
2013-03-19 09:30:00,44.34,44.59,44.25,44.26,257800.0,30.8382,31.0121,30.7756,30.7825,257800.0
2013-03-19 09:40:00,44.23,44.36,44.13,44.26,198200.0,30.7617,30.8521,30.6921,30.7825,198200.0
2013-03-19 09:50:00,44.27,44.52,44.27,44.5,221000.0,30.7895,30.9634,30.7895,30.9495,221000.0
2013-03-19 10:00:00,44.55,44.74,44.52,44.54,159200.0,30.9842,31.1164,30.9634,30.9773,159200.0
2013-03-19 10:10:00,44.57,44.68,44.55,44.68,102000.0,30.9982,31.0747,30.9842,31.0747,102000.0
2013-03-19 10:20:00,44.7,44.74,44.49,44.56,130800.0,31.0886,31.1164,30.9425,30.9912,130800.0
2013-03-19 10:30:00,44.58,44.59,44.36,44.45,95400.0,31.0051,31.0121,30.8521,30.9147,95400.0
2013-03-19 10:40:00,44.43,44.52,44.37,44.38,188800.0,30.9008,30.9634,30.8591,30.866,188800.0
2013-03-19 10:50:00,44.38,44.46,44.36,44.38,53400.0,30.866,30.9216,30.8521,30.866,53400.0
2013-03-19 11:00:00,44.38,44.43,44.22,44.43,166400.0,30.866,30.9008,30.7547,30.9008,166400.0
2013-03-19 11:10:00,44.43,44.52,44.42,44.5,62000.0,30.9008,30.9634,30.8938,30.9495,62000.0
2013-03-19 11:20:00,44.48,44.49,44.33,44.33,74800.0,30.9356,30.9425,30.8312,30.8312,74800.0
2013-03-19 11:30:00,44.32,44.41,44.24,44.27,104800.0,30.8243,30.8869,30.7686,30.7895,104800.0
2013-03-19 11:40:00,44.27,44.37,44.17,44.17,95600.0,30.7895,30.8591,30.72,30.72,95600.0
2013-03-19 11:50:00,44.15,44.16,43.9,43.93,148400.0,30.706,30.713,30.5322,30.553,148400.0
2013-03-19 12:00:00,43.92,44.13,43.92,44.09,102800.0,30.5461,30.6921,30.5461,30.6643,102800.0
2013-03-19 12:10:00,44.1,44.1,43.96,43.99,148800.0,30.6713,30.6713,30.5739,30.5948,148800.0
2013-03-19 12:20:00,44.01,44.14,43.99,44.13,103600.0,30.6087,30.6991,30.5948,30.6921,103600.0
2013-03-19 12:30:00,44.12,44.14,44.03,44.12,73000.0,30.6852,30.6991,30.6226,30.6852,73000.0
2013-03-19 12:40:00,44.12,44.18,44.09,44.1,83800.0,30.6852,30.7269,30.6643,30.6713,83800.0
2013-03-19 12:50:00,44.09,44.13,44.02,44.04,55200.0,30.6643,30.6921,30.6156,30.6295,55200.0
2013-03-19 13:00:00,44.02,44.06,43.95,44.02,48800.0,30.6156,30.6435,30.5669,30.6156,48800.0
2013-03-19 13:10:00,44.01,44.02,43.85,43.85,165600.0,30.6087,30.6156,30.4974,30.4974,165600.0
2013-03-19 13:20:00,43.85,43.87,43.7,43.74,113600.0,30.4974,30.5113,30.3931,30.4209,113600.0
2013-03-19 13:30:00,43.74,43.92,43.69,43.77,170200.0,30.4209,30.5461,30.3861,30.4418,170200.0
2013-03-19 13:40:00,43.79,43.88,43.76,43.77,130600.0,30.4557,30.5183,30.4348,30.4418,130600.0
2013-03-19 13:50:00,43.77,43.8,43.67,43.76,175800.0,30.4418,30.4626,30.3722,30.4348,175800.0
2013-03-19 14:00:00,43.77,43.94,43.76,43.91,191000.0,30.4418,30.56,30.4348,30.5391,191000.0
2013-03-19 14:10:00,43.91,43.91,43.74,43.74,122200.0,30.5391,30.5391,30.4209,30.4209,122200.0
2013-03-19 14:20:00,43.75,43.94,43.74,43.81,130600.0,30.4278,30.56,30.4209,30.4696,130600.0
2013-03-19 14:30:00,43.82,43.96,43.8,43.91,169800.0,30.4765,30.5739,30.4626,30.5391,169800.0
2013-03-19 14:40:00,43.92,43.93,43.85,43.87,120800.0,30.5461,30.553,30.4974,30.5113,120800.0
2013-03-19 14:50:00,43.87,43.9,43.84,43.87,140000.0,30.5113,30.5322,30.4904,30.5113,140000.0
2013-03-19 15:00:00,43.87,43.93,43.77,43.77,154400.0,30.5113,30.553,30.4418,30.4418,154400.0
2013-03-19 15:10:00,43.77,44.1,43.77,43.92,339400.0,30.4418,30.6713,30.4418,30.5461,339400.0
2013-03-19 15:20:00,43.92,43.93,43.8,43.88,162400.0,30.5461,30.553,30.4626,30.5183,162400.0
2013-03-19 15:30:00,43.87,44.02,43.81,44.0,164400.0,30.5113,30.6156,30.4696,30.6017,164400.0
2013-03-19 15:40:00,44.0,44.1,43.97,44.06,191600.0,30.6017,30.6713,30.5809,30.6435,191600.0
2013-03-19 15:50:00,44.06,44.17,44.06,44.16,300400.0,30.6435,30.72,30.6435,30.713,300400.0
2013-03-20 09:30:00,44.73,44.8,44.54,44.77,186800.0,31.1094,31.1581,30.9773,31.1373,186800.0
2013-03-20 09:40:00,44.79,44.94,44.7,44.75,256600.0,31.1512,31.2555,31.0886,31.1233,256600.0
2013-03-20 09:50:00,44.76,44.92,44.7,44.82,122800.0,31.1303,31.2416,31.0886,31.172,122800.0
2013-03-20 10:00:00,44.82,45.05,44.77,44.82,262400.0,31.172,31.332,31.1373,31.172,262400.0
2013-03-20 10:10:00,44.82,44.95,44.82,44.88,101200.0,31.172,31.2624,31.172,31.2138,101200.0
2013-03-20 10:20:00,44.87,44.94,44.77,44.85,105000.0,31.2068,31.2555,31.1373,31.1929,105000.0
2013-03-20 10:30:00,44.86,44.93,44.74,44.75,99000.0,31.1998,31.2485,31.1164,31.1233,99000.0
2013-03-20 10:40:00,44.74,44.77,44.66,44.72,106000.0,31.1164,31.1373,31.0607,31.1025,106000.0
2013-03-20 10:50:00,44.7,44.74,44.6,44.74,80400.0,31.0886,31.1164,31.019,31.1164,80400.0
2013-03-20 11:00:00,44.74,44.8,44.69,44.79,71600.0,31.1164,31.1581,31.0816,31.1512,71600.0
2013-03-20 11:10:00,44.82,44.88,44.77,44.8,37000.0,31.172,31.2138,31.1373,31.1581,37000.0
2013-03-20 11:20:00,44.8,45.02,44.79,45.01,114200.0,31.1581,31.3111,31.1512,31.3042,114200.0
2013-03-20 11:30:00,45.02,45.2,45.01,45.19,143000.0,31.3111,31.4363,31.3042,31.4294,143000.0
2013-03-20 11:40:00,45.18,45.24,45.13,45.18,136400.0,31.4224,31.4641,31.3876,31.4224,136400.0
2013-03-20 11:50:00,45.17,45.18,45.02,45.06,77800.0,31.4154,31.4224,31.3111,31.3389,77800.0
2013-03-20 12:00:00,45.05,45.16,45.02,45.02,66000.0,31.332,31.4085,31.3111,31.3111,66000.0
2013-03-20 12:10:00,45.05,45.09,44.98,45.02,53800.0,31.332,31.3598,31.2833,31.3111,53800.0
2013-03-20 12:20:00,45.02,45.1,44.99,45.1,74600.0,31.3111,31.3668,31.2903,31.3668,74600.0
2013-03-20 12:30:00,45.1,45.13,45.02,45.12,86400.0,31.3668,31.3876,31.3111,31.3807,86400.0
2013-03-20 12:40:00,45.12,45.22,45.12,45.22,102400.0,31.3807,31.4502,31.3807,31.4502,102400.0
2013-03-20 12:50:00,45.21,45.23,45.1,45.15,55200.0,31.4433,31.4572,31.3668,31.4015,55200.0
2013-03-20 13:00:00,45.16,45.24,45.13,45.24,73400.0,31.4085,31.4641,31.3876,31.4641,73400.0
2013-03-20 13:10:00,45.23,45.4,45.23,45.3,156400.0,31.4572,31.5754,31.4572,31.5059,156400.0
2013-03-20 13:20:00,45.32,45.38,45.29,45.33,67600.0,31.5198,31.5615,31.4989,31.5267,67600.0
2013-03-20 13:30:00,45.33,45.35,45.23,45.27,62800.0,31.5267,31.5406,31.4572,31.485,62800.0
2013-03-20 13:40:00,45.26,45.27,45.21,45.24,41600.0,31.478,31.485,31.4433,31.4641,41600.0
2013-03-20 13:50:00,45.24,45.26,45.15,45.18,57200.0,31.4641,31.478,31.4015,31.4224,57200.0
2013-03-20 14:00:00,45.18,45.3,45.15,45.29,117200.0,31.4224,31.5059,31.4015,31.4989,117200.0
2013-03-20 14:10:00,45.27,45.42,45.25,45.41,71600.0,31.485,31.5893,31.4711,31.5824,71600.0
2013-03-20 14:20:00,45.4,45.57,45.38,45.55,179200.0,31.5754,31.6936,31.5615,31.6797,179200.0
2013-03-20 14:30:00,45.55,45.78,45.54,45.74,200400.0,31.6797,31.8397,31.6728,31.8119,200400.0
2013-03-20 14:40:00,45.73,45.95,45.73,45.95,205800.0,31.8049,31.9579,31.8049,31.9579,205800.0
2013-03-20 14:50:00,45.93,45.99,45.71,45.71,230200.0,31.944,31.9858,31.791,31.791,230200.0
2013-03-20 15:00:00,45.71,45.76,45.62,45.65,192000.0,31.791,31.8258,31.7284,31.7493,192000.0
2013-03-20 15:10:00,45.65,45.72,45.62,45.69,155400.0,31.7493,31.798,31.7284,31.7771,155400.0
2013-03-20 15:20:00,45.7,45.7,45.56,45.6,252200.0,31.7841,31.7841,31.6867,31.7145,252200.0
2013-03-20 15:30:00,45.6,45.6,45.53,45.6,140000.0,31.7145,31.7145,31.6658,31.7145,140000.0
2013-03-20 15:40:00,45.6,45.72,45.57,45.71,233600.0,31.7145,31.798,31.6936,31.791,233600.0
2013-03-20 15:50:00,45.71,45.71,45.52,45.59,458200.0,31.791,31.791,31.6589,31.7076,458200.0
2013-03-21 09:30:00,45.27,45.62,45.17,45.59,226400.0,31.485,31.7284,31.4154,31.7076,226400.0
2013-03-21 09:40:00,45.58,45.6,45.41,45.51,100000.0,31.7006,31.7145,31.5824,31.6519,100000.0
2013-03-21 09:50:00,45.5,45.51,45.29,45.4,127000.0,31.645,31.6519,31.4989,31.5754,127000.0
2013-03-21 10:00:00,45.39,45.44,45.12,45.2,201000.0,31.5685,31.6032,31.3807,31.4363,201000.0
2013-03-21 10:10:00,45.2,45.2,44.93,44.94,136400.0,31.4363,31.4363,31.2485,31.2555,136400.0
2013-03-21 10:20:00,44.94,44.97,44.82,44.87,223600.0,31.2555,31.2763,31.172,31.2068,223600.0
2013-03-21 10:30:00,44.87,44.9,44.66,44.73,217600.0,31.2068,31.2277,31.0607,31.1094,217600.0
2013-03-21 10:40:00,44.74,45.01,44.73,44.95,195800.0,31.1164,31.3042,31.1094,31.2624,195800.0
2013-03-21 10:50:00,44.95,44.96,44.77,44.84,569200.0,31.2624,31.2694,31.1373,31.1859,569200.0
2013-03-21 11:00:00,44.82,45.04,44.67,45.01,253800.0,31.172,31.325,31.0677,31.3042,253800.0
2013-03-21 11:10:00,44.99,45.15,44.97,45.13,103400.0,31.2903,31.4015,31.2763,31.3876,103400.0
2013-03-21 11:20:00,45.12,45.2,45.1,45.18,85000.0,31.3807,31.4363,31.3668,31.4224,85000.0
2013-03-21 11:30:00,45.18,45.24,45.1,45.16,99000.0,31.4224,31.4641,31.3668,31.4085,99000.0
2013-03-21 11:40:00,45.17,45.24,45.14,45.18,53600.0,31.4154,31.4641,31.3946,31.4224,53600.0
2013-03-21 11:50:00,45.2,45.24,45.13,45.17,72400.0,31.4363,31.4641,31.3876,31.4154,72400.0
2013-03-21 12:00:00,45.17,45.2,45.12,45.15,85000.0,31.4154,31.4363,31.3807,31.4015,85000.0
2013-03-21 12:10:00,45.15,45.21,45.08,45.1,64200.0,31.4015,31.4433,31.3529,31.3668,64200.0
2013-03-21 12:20:00,45.1,45.19,45.07,45.13,66400.0,31.3668,31.4294,31.3459,31.3876,66400.0
2013-03-21 12:30:00,45.11,45.19,45.03,45.19,83800.0,31.3737,31.4294,31.3181,31.4294,83800.0
2013-03-21 12:40:00,45.19,45.23,45.07,45.13,87600.0,31.4294,31.4572,31.3459,31.3876,87600.0
2013-03-21 12:50:00,45.15,45.22,45.13,45.2,86600.0,31.4015,31.4502,31.3876,31.4363,86600.0
2013-03-21 13:00:00,45.19,45.32,45.15,45.26,79400.0,31.4294,31.5198,31.4015,31.478,79400.0
2013-03-21 13:10:00,45.26,45.29,45.04,45.06,110800.0,31.478,31.4989,31.325,31.3389,110800.0
2013-03-21 13:20:00,45.07,45.15,44.99,45.11,106800.0,31.3459,31.4015,31.2903,31.3737,106800.0
2013-03-21 13:30:00,45.1,45.1,44.91,44.97,92800.0,31.3668,31.3668,31.2346,31.2763,92800.0
2013-03-21 13:40:00,44.97,45.01,44.9,44.94,86000.0,31.2763,31.3042,31.2277,31.2555,86000.0
2013-03-21 13:50:00,44.94,44.97,44.89,44.93,85200.0,31.2555,31.2763,31.2207,31.2485,85200.0
2013-03-21 14:00:00,44.92,44.93,44.71,44.8,125200.0,31.2416,31.2485,31.0955,31.1581,125200.0
2013-03-21 14:10:00,44.8,45.0,44.77,44.94,145400.0,31.1581,31.2972,31.1373,31.2555,145400.0
2013-03-21 14:20:00,44.94,45.01,44.88,44.98,98200.0,31.2555,31.3042,31.2138,31.2833,98200.0
2013-03-21 14:30:00,44.97,44.98,44.88,44.9,74000.0,31.2763,31.2833,31.2138,31.2277,74000.0
2013-03-21 14:40:00,44.9,44.97,44.85,44.97,117600.0,31.2277,31.2763,31.1929,31.2763,117600.0
2013-03-21 14:50:00,44.97,45.12,44.96,45.08,141600.0,31.2763,31.3807,31.2694,31.3529,141600.0
2013-03-21 15:00:00,45.08,45.11,44.94,44.95,166600.0,31.3529,31.3737,31.2555,31.2624,166600.0
2013-03-21 15:10:00,44.96,44.96,44.79,44.82,124200.0,31.2694,31.2694,31.1512,31.172,124200.0
2013-03-21 15:20:00,44.83,44.85,44.78,44.81,170200.0,31.179,31.1929,31.1442,31.1651,170200.0
2013-03-21 15:30:00,44.8,44.82,44.73,44.75,278200.0,31.1581,31.172,31.1094,31.1233,278200.0
2013-03-21 15:40:00,44.76,44.76,44.57,44.65,318800.0,31.1303,31.1303,30.9982,31.0538,318800.0
2013-03-21 15:50:00,44.65,44.65,44.52,44.53,806400.0,31.0538,31.0538,30.9634,30.9703,806400.0
2013-03-22 09:30:00,44.74,45.71,44.6,45.35,344600.0,31.1164,31.791,31.019,31.5406,344600.0
2013-03-22 09:40:00,45.35,45.35,44.89,44.9,244000.0,31.5406,31.5406,31.2207,31.2277,244000.0
2013-03-22 09:50:00,44.88,45.27,44.83,45.23,114800.0,31.2138,31.485,31.179,31.4572,114800.0
2013-03-22 10:00:00,45.23,45.3,45.08,45.18,103600.0,31.4572,31.5059,31.3529,31.4224,103600.0
2013-03-22 10:10:00,45.19,45.55,45.16,45.55,164600.0,31.4294,31.6797,31.4085,31.6797,164600.0
2013-03-22 10:20:00,45.55,45.56,45.35,45.55,132400.0,31.6797,31.6867,31.5406,31.6797,132400.0
2013-03-22 10:30:00,45.54,45.8,45.5,45.78,259400.0,31.6728,31.8536,31.645,31.8397,259400.0
2013-03-22 10:40:00,45.78,45.85,45.65,45.66,205600.0,31.8397,31.8884,31.7493,31.7562,205600.0
2013-03-22 10:50:00,45.66,45.71,45.54,45.59,127400.0,31.7562,31.791,31.6728,31.7076,127400.0
2013-03-22 11:00:00,45.59,45.79,45.59,45.69,86800.0,31.7076,31.8467,31.7076,31.7771,86800.0
2013-03-22 11:10:00,45.7,45.77,45.66,45.76,54600.0,31.7841,31.8327,31.7562,31.8258,54600.0
2013-03-22 11:20:00,45.74,45.85,45.73,45.82,76400.0,31.8119,31.8884,31.8049,31.8675,76400.0
2013-03-22 11:30:00,45.82,45.84,45.67,45.68,69800.0,31.8675,31.8814,31.7632,31.7701,69800.0
2013-03-22 11:40:00,45.69,45.69,45.57,45.58,50200.0,31.7771,31.7771,31.6936,31.7006,50200.0
2013-03-22 11:50:00,45.59,45.62,45.54,45.55,83200.0,31.7076,31.7284,31.6728,31.6797,83200.0
2013-03-22 12:00:00,45.55,45.58,45.49,45.56,51400.0,31.6797,31.7006,31.638,31.6867,51400.0
2013-03-22 12:10:00,45.55,45.65,45.53,45.65,96800.0,31.6797,31.7493,31.6658,31.7493,96800.0
2013-03-22 12:20:00,45.66,45.82,45.63,45.82,64000.0,31.7562,31.8675,31.7354,31.8675,64000.0
2013-03-22 12:30:00,45.82,45.83,45.72,45.76,57600.0,31.8675,31.8745,31.798,31.8258,57600.0
2013-03-22 12:40:00,45.76,45.76,45.71,45.76,31800.0,31.8258,31.8258,31.791,31.8258,31800.0
2013-03-22 12:50:00,45.75,45.77,45.74,45.76,45800.0,31.8188,31.8327,31.8119,31.8258,45800.0
2013-03-22 13:00:00,45.77,45.85,45.72,45.85,90200.0,31.8327,31.8884,31.798,31.8884,90200.0
2013-03-22 13:10:00,45.84,45.88,45.83,45.85,72000.0,31.8814,31.9092,31.8745,31.8884,72000.0
2013-03-22 13:20:00,45.84,45.92,45.83,45.91,72000.0,31.8814,31.9371,31.8745,31.9301,72000.0
2013-03-22 13:30:00,45.9,45.95,45.8,45.81,47200.0,31.9232,31.9579,31.8536,31.8606,47200.0
2013-03-22 13:40:00,45.82,45.88,45.82,45.85,34600.0,31.8675,31.9092,31.8675,31.8884,34600.0
2013-03-22 13:50:00,45.84,45.85,45.74,45.76,79000.0,31.8814,31.8884,31.8119,31.8258,79000.0
2013-03-22 14:00:00,45.75,45.77,45.65,45.66,60000.0,31.8188,31.8327,31.7493,31.7562,60000.0
2013-03-22 14:10:00,45.66,45.78,45.65,45.78,69200.0,31.7562,31.8397,31.7493,31.8397,69200.0
2013-03-22 14:20:00,45.77,45.81,45.74,45.79,34800.0,31.8327,31.8606,31.8119,31.8467,34800.0
2013-03-22 14:30:00,45.79,45.79,45.66,45.73,63200.0,31.8467,31.8467,31.7562,31.8049,63200.0
2013-03-22 14:40:00,45.73,45.75,45.66,45.73,47400.0,31.8049,31.8188,31.7562,31.8049,47400.0
2013-03-22 14:50:00,45.72,45.73,45.58,45.62,73400.0,31.798,31.8049,31.7006,31.7284,73400.0
2013-03-22 15:00:00,45.62,45.64,45.57,45.63,86800.0,31.7284,31.7423,31.6936,31.7354,86800.0
2013-03-22 15:10:00,45.63,45.66,45.45,45.45,95000.0,31.7354,31.7562,31.6102,31.6102,95000.0
2013-03-22 15:20:00,45.45,45.48,45.33,45.4,168400.0,31.6102,31.6311,31.5267,31.5754,168400.0
2013-03-22 15:30:00,45.41,45.44,45.31,45.35,194600.0,31.5824,31.6032,31.5128,31.5406,194600.0
2013-03-22 15:40:00,45.35,45.4,45.25,45.26,222600.0,31.5406,31.5754,31.4711,31.478,222600.0
2013-03-22 15:50:00,45.26,45.46,45.24,45.46,416200.0,31.478,31.6171,31.4641,31.6171,416200.0
2013-03-25 09:30:00,45.65,46.1,45.65,46.1,304200.0,31.7493,32.0623,31.7493,32.0623,304200.0
2013-03-25 09:40:00,46.06,46.24,46.02,46.18,186800.0,32.0344,32.1596,32.0066,32.1179,186800.0
2013-03-25 09:50:00,46.18,46.33,46.03,46.11,203800.0,32.1179,32.2222,32.0136,32.0692,203800.0
2013-03-25 10:00:00,46.13,46.35,45.96,46.35,139400.0,32.0831,32.2361,31.9649,32.2361,139400.0
2013-03-25 10:10:00,46.34,46.37,46.26,46.29,154400.0,32.2292,32.25,32.1735,32.1944,154400.0
2013-03-25 10:20:00,46.28,46.29,45.92,45.94,134400.0,32.1874,32.1944,31.9371,31.951,134400.0
2013-03-25 10:30:00,45.91,46.01,45.88,45.96,91400.0,31.9301,31.9997,31.9092,31.9649,91400.0
2013-03-25 10:40:00,45.98,45.98,45.7,45.78,152400.0,31.9788,31.9788,31.7841,31.8397,152400.0
2013-03-25 10:50:00,45.77,45.82,45.58,45.59,210000.0,31.8327,31.8675,31.7006,31.7076,210000.0
2013-03-25 11:00:00,45.59,45.6,45.38,45.5,195800.0,31.7076,31.7145,31.5615,31.645,195800.0
2013-03-25 11:10:00,45.5,45.57,45.36,45.38,108200.0,31.645,31.6936,31.5476,31.5615,108200.0
2013-03-25 11:20:00,45.37,45.48,45.33,45.42,125600.0,31.5545,31.6311,31.5267,31.5893,125600.0
2013-03-25 11:30:00,45.43,45.59,45.4,45.57,154200.0,31.5963,31.7076,31.5754,31.6936,154200.0
2013-03-25 11:40:00,45.57,45.62,45.52,45.57,107000.0,31.6936,31.7284,31.6589,31.6936,107000.0
2013-03-25 11:50:00,45.57,45.57,45.46,45.48,58000.0,31.6936,31.6936,31.6171,31.6311,58000.0
2013-03-25 12:00:00,45.47,45.52,45.36,45.37,54600.0,31.6241,31.6589,31.5476,31.5545,54600.0
2013-03-25 12:10:00,45.35,45.46,45.35,45.4,55000.0,31.5406,31.6171,31.5406,31.5754,55000.0
2013-03-25 12:20:00,45.4,45.41,45.27,45.32,133200.0,31.5754,31.5824,31.485,31.5198,133200.0
2013-03-25 12:30:00,45.3,45.38,45.22,45.37,103000.0,31.5059,31.5615,31.4502,31.5545,103000.0
2013-03-25 12:40:00,45.37,45.46,45.35,45.42,44600.0,31.5545,31.6171,31.5406,31.5893,44600.0
2013-03-25 12:50:00,45.44,45.45,45.17,45.19,155200.0,31.6032,31.6102,31.4154,31.4294,155200.0
2013-03-25 13:00:00,45.18,45.21,45.02,45.02,139800.0,31.4224,31.4433,31.3111,31.3111,139800.0
2013-03-25 13:10:00,45.02,45.12,44.91,44.93,222000.0,31.3111,31.3807,31.2346,31.2485,222000.0
2013-03-25 13:20:00,44.92,45.05,44.91,45.02,211000.0,31.2416,31.332,31.2346,31.3111,211000.0
2013-03-25 13:30:00,45.02,45.05,44.85,44.9,149400.0,31.3111,31.332,31.1929,31.2277,149400.0
2013-03-25 13:40:00,44.91,45.09,44.89,45.05,95400.0,31.2346,31.3598,31.2207,31.332,95400.0
2013-03-25 13:50:00,45.09,45.22,45.02,45.17,82000.0,31.3598,31.4502,31.3111,31.4154,82000.0
2013-03-25 14:00:00,45.16,45.22,45.12,45.21,70800.0,31.4085,31.4502,31.3807,31.4433,70800.0
2013-03-25 14:10:00,45.22,45.26,45.12,45.26,58000.0,31.4502,31.478,31.3807,31.478,58000.0
2013-03-25 14:20:00,45.27,45.29,45.22,45.29,114400.0,31.485,31.4989,31.4502,31.4989,114400.0
2013-03-25 14:30:00,45.27,45.27,45.15,45.16,84800.0,31.485,31.485,31.4015,31.4085,84800.0
2013-03-25 14:40:00,45.16,45.26,45.15,45.18,66000.0,31.4085,31.478,31.4015,31.4224,66000.0
2013-03-25 14:50:00,45.19,45.2,45.16,45.18,35600.0,31.4294,31.4363,31.4085,31.4224,35600.0
2013-03-25 15:00:00,45.18,45.2,45.11,45.17,69400.0,31.4224,31.4363,31.3737,31.4154,69400.0
2013-03-25 15:10:00,45.17,45.25,45.1,45.1,52000.0,31.4154,31.4711,31.3668,31.3668,52000.0
2013-03-25 15:20:00,45.09,45.15,44.97,45.0,85600.0,31.3598,31.4015,31.2763,31.2972,85600.0
2013-03-25 15:30:00,45.0,45.15,45.0,45.15,77400.0,31.2972,31.4015,31.2972,31.4015,77400.0
2013-03-25 15:40:00,45.15,45.2,44.99,44.99,148000.0,31.4015,31.4363,31.2903,31.2903,148000.0
2013-03-25 15:50:00,44.99,45.19,44.99,45.11,468000.0,31.2903,31.4294,31.2903,31.3737,468000.0
2013-03-26 09:30:00,45.35,45.64,45.34,45.48,257200.0,31.5406,31.7423,31.5337,31.6311,257200.0
2013-03-26 09:40:00,45.47,45.49,45.34,45.38,138800.0,31.6241,31.638,31.5337,31.5615,138800.0
2013-03-26 09:50:00,45.39,45.41,45.21,45.27,154200.0,31.5685,31.5824,31.4433,31.485,154200.0
2013-03-26 10:00:00,45.26,45.26,45.1,45.21,105400.0,31.478,31.478,31.3668,31.4433,105400.0
2013-03-26 10:10:00,45.21,45.37,45.21,45.25,90600.0,31.4433,31.5545,31.4433,31.4711,90600.0
2013-03-26 10:20:00,45.26,45.33,45.22,45.25,176600.0,31.478,31.5267,31.4502,31.4711,176600.0
2013-03-26 10:30:00,45.27,45.35,45.17,45.2,165600.0,31.485,31.5406,31.4154,31.4363,165600.0
2013-03-26 10:40:00,45.18,45.27,45.1,45.22,93600.0,31.4224,31.485,31.3668,31.4502,93600.0
2013-03-26 10:50:00,45.22,45.34,45.21,45.24,73600.0,31.4502,31.5337,31.4433,31.4641,73600.0
2013-03-26 11:00:00,45.26,45.37,45.22,45.3,205200.0,31.478,31.5545,31.4502,31.5059,205200.0
2013-03-26 11:10:00,45.3,45.36,45.23,45.34,115400.0,31.5059,31.5476,31.4572,31.5337,115400.0
2013-03-26 11:20:00,45.34,45.38,45.26,45.27,170400.0,31.5337,31.5615,31.478,31.485,170400.0
2013-03-26 11:30:00,45.31,45.39,45.29,45.38,55400.0,31.5128,31.5685,31.4989,31.5615,55400.0
2013-03-26 11:40:00,45.38,45.43,45.34,45.42,120000.0,31.5615,31.5963,31.5337,31.5893,120000.0
2013-03-26 11:50:00,45.42,45.49,45.34,45.43,173400.0,31.5893,31.638,31.5337,31.5963,173400.0
2013-03-26 12:00:00,45.43,45.53,45.43,45.51,64800.0,31.5963,31.6658,31.5963,31.6519,64800.0
2013-03-26 12:10:00,45.53,45.62,45.51,45.62,57000.0,31.6658,31.7284,31.6519,31.7284,57000.0
2013-03-26 12:20:00,45.61,45.69,45.54,45.63,176600.0,31.7215,31.7771,31.6728,31.7354,176600.0
2013-03-26 12:30:00,45.64,45.73,45.52,45.52,61800.0,31.7423,31.8049,31.6589,31.6589,61800.0
2013-03-26 12:40:00,45.54,45.65,45.53,45.59,46200.0,31.6728,31.7493,31.6658,31.7076,46200.0
2013-03-26 12:50:00,45.59,45.7,45.57,45.67,57800.0,31.7076,31.7841,31.6936,31.7632,57800.0
2013-03-26 13:00:00,45.68,45.68,45.54,45.58,83000.0,31.7701,31.7701,31.6728,31.7006,83000.0
2013-03-26 13:10:00,45.57,45.58,45.53,45.54,77000.0,31.6936,31.7006,31.6658,31.6728,77000.0
2013-03-26 13:20:00,45.53,45.59,45.51,45.57,116000.0,31.6658,31.7076,31.6519,31.6936,116000.0
2013-03-26 13:30:00,45.57,45.71,45.55,45.67,79400.0,31.6936,31.791,31.6797,31.7632,79400.0
2013-03-26 13:40:00,45.69,45.79,45.69,45.74,74400.0,31.7771,31.8467,31.7771,31.8119,74400.0
2013-03-26 13:50:00,45.74,45.76,45.66,45.67,63400.0,31.8119,31.8258,31.7562,31.7632,63400.0
2013-03-26 14:00:00,45.68,45.72,45.61,45.66,99200.0,31.7701,31.798,31.7215,31.7562,99200.0
2013-03-26 14:10:00,45.67,45.72,45.6,45.6,131600.0,31.7632,31.798,31.7145,31.7145,131600.0
2013-03-26 14:20:00,45.6,45.63,45.54,45.57,160400.0,31.7145,31.7354,31.6728,31.6936,160400.0
2013-03-26 14:30:00,45.57,45.63,45.56,45.62,51600.0,31.6936,31.7354,31.6867,31.7284,51600.0
2013-03-26 14:40:00,45.62,45.68,45.6,45.64,56800.0,31.7284,31.7701,31.7145,31.7423,56800.0
2013-03-26 14:50:00,45.64,45.71,45.6,45.6,80600.0,31.7423,31.791,31.7145,31.7145,80600.0
2013-03-26 15:00:00,45.6,45.64,45.52,45.52,115200.0,31.7145,31.7423,31.6589,31.6589,115200.0
2013-03-26 15:10:00,45.52,45.56,45.4,45.4,130000.0,31.6589,31.6867,31.5754,31.5754,130000.0
2013-03-26 15:20:00,45.42,45.52,45.41,45.45,163000.0,31.5893,31.6589,31.5824,31.6102,163000.0
2013-03-26 15:30:00,45.45,45.63,45.45,45.58,145600.0,31.6102,31.7354,31.6102,31.7006,145600.0
2013-03-26 15:40:00,45.58,45.58,45.4,45.4,242400.0,31.7006,31.7006,31.5754,31.5754,242400.0
2013-03-26 15:50:00,45.4,45.47,45.35,45.46,394800.0,31.5754,31.6241,31.5406,31.6171,394800.0
2013-03-27 09:30:00,45.26,45.44,45.15,45.17,215000.0,31.478,31.6032,31.4015,31.4154,215000.0
2013-03-27 09:40:00,45.16,45.16,44.97,45.1,186400.0,31.4085,31.4085,31.2763,31.3668,186400.0
2013-03-27 09:50:00,45.1,45.1,44.94,44.98,187600.0,31.3668,31.3668,31.2555,31.2833,187600.0
2013-03-27 10:00:00,44.97,45.08,44.91,44.99,171000.0,31.2763,31.3529,31.2346,31.2903,171000.0
2013-03-27 10:10:00,45.0,45.04,44.87,44.92,171600.0,31.2972,31.325,31.2068,31.2416,171600.0
2013-03-27 10:20:00,44.91,45.02,44.88,44.98,165400.0,31.2346,31.3111,31.2138,31.2833,165400.0
2013-03-27 10:30:00,44.98,45.14,44.96,45.14,263000.0,31.2833,31.3946,31.2694,31.3946,263000.0
2013-03-27 10:40:00,45.13,45.3,45.13,45.21,123200.0,31.3876,31.5059,31.3876,31.4433,123200.0
2013-03-27 10:50:00,45.2,45.22,45.12,45.17,79000.0,31.4363,31.4502,31.3807,31.4154,79000.0
2013-03-27 11:00:00,45.16,45.19,45.07,45.12,90000.0,31.4085,31.4294,31.3459,31.3807,90000.0
2013-03-27 11:10:00,45.11,45.23,45.11,45.13,143400.0,31.3737,31.4572,31.3737,31.3876,143400.0
2013-03-27 11:20:00,45.14,45.14,45.05,45.1,96600.0,31.3946,31.3946,31.332,31.3668,96600.0
2013-03-27 11:30:00,45.1,45.18,45.09,45.15,63600.0,31.3668,31.4224,31.3598,31.4015,63600.0
2013-03-27 11:40:00,45.14,45.19,45.13,45.19,77800.0,31.3946,31.4294,31.3876,31.4294,77800.0
2013-03-27 11:50:00,45.19,45.24,45.08,45.08,105200.0,31.4294,31.4641,31.3529,31.3529,105200.0
2013-03-27 12:00:00,45.1,45.13,44.99,44.99,50000.0,31.3668,31.3876,31.2903,31.2903,50000.0
2013-03-27 12:10:00,44.99,45.01,44.96,44.97,47800.0,31.2903,31.3042,31.2694,31.2763,47800.0
2013-03-27 12:20:00,44.96,45.01,44.91,44.93,76200.0,31.2694,31.3042,31.2346,31.2485,76200.0
2013-03-27 12:30:00,44.93,44.93,44.82,44.87,117200.0,31.2485,31.2485,31.172,31.2068,117200.0
2013-03-27 12:40:00,44.88,44.97,44.85,44.87,69000.0,31.2138,31.2763,31.1929,31.2068,69000.0
2013-03-27 12:50:00,44.85,44.91,44.84,44.87,52200.0,31.1929,31.2346,31.1859,31.2068,52200.0
2013-03-27 13:00:00,44.87,44.87,44.77,44.78,68200.0,31.2068,31.2068,31.1373,31.1442,68200.0
2013-03-27 13:10:00,44.78,44.82,44.76,44.78,63600.0,31.1442,31.172,31.1303,31.1442,63600.0
2013-03-27 13:20:00,44.78,44.8,44.7,44.74,138000.0,31.1442,31.1581,31.0886,31.1164,138000.0
2013-03-27 13:30:00,44.74,44.82,44.72,44.82,103200.0,31.1164,31.172,31.1025,31.172,103200.0
2013-03-27 13:40:00,44.82,44.95,44.82,44.93,52200.0,31.172,31.2624,31.172,31.2485,52200.0
2013-03-27 13:50:00,44.92,44.95,44.87,44.88,58200.0,31.2416,31.2624,31.2068,31.2138,58200.0
2013-03-27 14:00:00,44.88,44.96,44.87,44.92,47000.0,31.2138,31.2694,31.2068,31.2416,47000.0
2013-03-27 14:10:00,44.92,44.94,44.87,44.87,57000.0,31.2416,31.2555,31.2068,31.2068,57000.0
2013-03-27 14:20:00,44.88,44.93,44.86,44.93,38000.0,31.2138,31.2485,31.1998,31.2485,38000.0
2013-03-27 14:30:00,44.94,44.95,44.86,44.94,66800.0,31.2555,31.2624,31.1998,31.2555,66800.0
2013-03-27 14:40:00,44.94,45.02,44.91,44.99,126200.0,31.2555,31.3111,31.2346,31.2903,126200.0
2013-03-27 14:50:00,45.0,45.07,44.99,45.06,118000.0,31.2972,31.3459,31.2903,31.3389,118000.0
2013-03-27 15:00:00,45.06,45.09,44.93,44.99,169000.0,31.3389,31.3598,31.2485,31.2903,169000.0
2013-03-27 15:10:00,44.98,45.0,44.9,44.92,284800.0,31.2833,31.2972,31.2277,31.2416,284800.0
2013-03-27 15:20:00,44.92,44.97,44.92,44.94,159200.0,31.2416,31.2763,31.2416,31.2555,159200.0
2013-03-27 15:30:00,44.95,44.97,44.9,44.94,222200.0,31.2624,31.2763,31.2277,31.2555,222200.0
2013-03-27 15:40:00,44.94,44.95,44.82,44.84,314200.0,31.2555,31.2624,31.172,31.1859,314200.0
2013-03-27 15:50:00,44.85,44.87,44.74,44.84,489000.0,31.1929,31.2068,31.1164,31.1859,489000.0
2013-03-28 09:30:00,44.77,45.14,44.77,45.07,165600.0,31.1373,31.3946,31.1373,31.3459,165600.0
2013-03-28 09:40:00,45.04,45.06,44.72,44.8,173400.0,31.325,31.3389,31.1025,31.1581,173400.0
2013-03-28 09:50:00,44.78,44.88,44.66,44.77,147000.0,31.1442,31.2138,31.0607,31.1373,147000.0
2013-03-28 10:00:00,44.74,44.88,44.67,44.82,76000.0,31.1164,31.2138,31.0677,31.172,76000.0
2013-03-28 10:10:00,44.84,45.05,44.84,45.0,91000.0,31.1859,31.332,31.1859,31.2972,91000.0
2013-03-28 10:20:00,44.99,45.03,44.91,44.93,120400.0,31.2903,31.3181,31.2346,31.2485,120400.0
2013-03-28 10:30:00,44.96,45.03,44.94,45.01,73400.0,31.2694,31.3181,31.2555,31.3042,73400.0
2013-03-28 10:40:00,44.99,45.02,44.92,44.97,48400.0,31.2903,31.3111,31.2416,31.2763,48400.0
2013-03-28 10:50:00,44.97,45.08,44.95,45.06,61800.0,31.2763,31.3529,31.2624,31.3389,61800.0
2013-03-28 11:00:00,45.06,45.09,44.96,45.0,62200.0,31.3389,31.3598,31.2694,31.2972,62200.0
2013-03-28 11:10:00,44.97,45.09,44.96,45.08,57400.0,31.2763,31.3598,31.2694,31.3529,57400.0
2013-03-28 11:20:00,45.08,45.11,45.04,45.1,70800.0,31.3529,31.3737,31.325,31.3668,70800.0
2013-03-28 11:30:00,45.1,45.12,45.03,45.04,69600.0,31.3668,31.3807,31.3181,31.325,69600.0
2013-03-28 11:40:00,45.03,45.2,45.02,45.2,112600.0,31.3181,31.4363,31.3111,31.4363,112600.0
2013-03-28 11:50:00,45.2,45.23,45.1,45.1,99400.0,31.4363,31.4572,31.3668,31.3668,99400.0
2013-03-28 12:00:00,45.1,45.22,45.09,45.16,106000.0,31.3668,31.4502,31.3598,31.4085,106000.0
2013-03-28 12:10:00,45.16,45.17,45.04,45.12,48000.0,31.4085,31.4154,31.325,31.3807,48000.0
2013-03-28 12:20:00,45.12,45.13,44.99,45.0,71600.0,31.3807,31.3876,31.2903,31.2972,71600.0
2013-03-28 12:30:00,45.01,45.03,44.97,45.01,64600.0,31.3042,31.3181,31.2763,31.3042,64600.0
2013-03-28 12:40:00,45.02,45.09,45.0,45.06,45600.0,31.3111,31.3598,31.2972,31.3389,45600.0
2013-03-28 12:50:00,45.06,45.08,44.97,44.99,59200.0,31.3389,31.3529,31.2763,31.2903,59200.0
2013-03-28 13:00:00,44.99,44.99,44.9,44.97,40000.0,31.2903,31.2903,31.2277,31.2763,40000.0
2013-03-28 13:10:00,44.97,45.01,44.97,44.98,31000.0,31.2763,31.3042,31.2763,31.2833,31000.0
2013-03-28 13:20:00,45.0,45.06,44.99,45.02,38800.0,31.2972,31.3389,31.2903,31.3111,38800.0
2013-03-28 13:30:00,45.02,45.05,45.0,45.03,43600.0,31.3111,31.332,31.2972,31.3181,43600.0
2013-03-28 13:40:00,45.03,45.05,44.99,45.02,34000.0,31.3181,31.332,31.2903,31.3111,34000.0
2013-03-28 13:50:00,45.02,45.09,45.01,45.06,49200.0,31.3111,31.3598,31.3042,31.3389,49200.0
2013-03-28 14:00:00,45.09,45.1,45.06,45.06,28800.0,31.3598,31.3668,31.3389,31.3389,28800.0
2013-03-28 14:10:00,45.06,45.07,44.97,44.99,70200.0,31.3389,31.3459,31.2763,31.2903,70200.0
2013-03-28 14:20:00,44.99,45.07,44.99,45.01,69600.0,31.2903,31.3459,31.2903,31.3042,69600.0
2013-03-28 14:30:00,45.01,45.02,44.97,45.02,71400.0,31.3042,31.3111,31.2763,31.3111,71400.0
2013-03-28 14:40:00,45.01,45.07,45.01,45.06,36200.0,31.3042,31.3459,31.3042,31.3389,36200.0
2013-03-28 14:50:00,45.06,45.1,45.05,45.07,43400.0,31.3389,31.3668,31.332,31.3459,43400.0
2013-03-28 15:00:00,45.07,45.07,44.99,45.02,57200.0,31.3459,31.3459,31.2903,31.3111,57200.0
2013-03-28 15:10:00,45.02,45.08,45.02,45.07,68800.0,31.3111,31.3529,31.3111,31.3459,68800.0
2013-03-28 15:20:00,45.06,45.08,45.01,45.06,112000.0,31.3389,31.3529,31.3042,31.3389,112000.0
2013-03-28 15:30:00,45.05,45.09,45.02,45.04,118400.0,31.332,31.3598,31.3111,31.325,118400.0
2013-03-28 15:40:00,45.03,45.07,45.01,45.02,326200.0,31.3181,31.3459,31.3042,31.3111,326200.0
2013-03-28 15:50:00,45.02,45.06,44.78,44.8,792000.0,31.3111,31.3389,31.1442,31.1581,792000.0
2013-04-01 09:30:00,44.77,44.81,44.6,44.63,280800.0,31.1373,31.1651,31.019,31.0399,280800.0
2013-04-01 09:40:00,44.62,44.63,44.38,44.49,327000.0,31.0329,31.0399,30.866,30.9425,327000.0
2013-04-01 09:50:00,44.49,44.6,44.38,44.42,133200.0,30.9425,31.019,30.866,30.8938,133200.0
2013-04-01 10:00:00,44.43,44.57,44.21,44.55,320800.0,30.9008,30.9982,30.7478,30.9842,320800.0
2013-04-01 10:10:00,44.56,44.64,44.49,44.57,82600.0,30.9912,31.0468,30.9425,30.9982,82600.0
2013-04-01 10:20:00,44.58,44.58,44.47,44.51,152000.0,31.0051,31.0051,30.9286,30.9564,152000.0
2013-04-01 10:30:00,44.51,44.56,44.34,44.38,220000.0,30.9564,30.9912,30.8382,30.866,220000.0
2013-04-01 10:40:00,44.4,44.42,44.24,44.4,150800.0,30.8799,30.8938,30.7686,30.8799,150800.0
2013-04-01 10:50:00,44.4,44.44,44.3,44.33,147400.0,30.8799,30.9077,30.8104,30.8312,147400.0
2013-04-01 11:00:00,44.32,44.36,44.28,44.31,135400.0,30.8243,30.8521,30.7965,30.8173,135400.0
2013-04-01 11:10:00,44.33,44.35,44.19,44.19,67000.0,30.8312,30.8451,30.7339,30.7339,67000.0
2013-04-01 11:20:00,44.18,44.29,44.15,44.24,184400.0,30.7269,30.8034,30.706,30.7686,184400.0
2013-04-01 11:30:00,44.25,44.34,44.25,44.3,115800.0,30.7756,30.8382,30.7756,30.8104,115800.0
2013-04-01 11:40:00,44.3,44.36,44.29,44.33,86600.0,30.8104,30.8521,30.8034,30.8312,86600.0
2013-04-01 11:50:00,44.33,44.4,44.31,44.38,78600.0,30.8312,30.8799,30.8173,30.866,78600.0
2013-04-01 12:00:00,44.38,44.4,44.3,44.33,81400.0,30.866,30.8799,30.8104,30.8312,81400.0
2013-04-01 12:10:00,44.34,44.38,44.31,44.38,37800.0,30.8382,30.866,30.8173,30.866,37800.0
2013-04-01 12:20:00,44.39,44.41,44.29,44.39,46200.0,30.873,30.8869,30.8034,30.873,46200.0
2013-04-01 12:30:00,44.4,44.43,44.33,44.41,46000.0,30.8799,30.9008,30.8312,30.8869,46000.0
2013-04-01 12:40:00,44.42,44.54,44.42,44.52,72200.0,30.8938,30.9773,30.8938,30.9634,72200.0
2013-04-01 12:50:00,44.52,44.55,44.48,44.52,146600.0,30.9634,30.9842,30.9356,30.9634,146600.0
2013-04-01 13:00:00,44.52,44.57,44.51,44.54,86800.0,30.9634,30.9982,30.9564,30.9773,86800.0
2013-04-01 13:10:00,44.52,44.54,44.5,44.52,74000.0,30.9634,30.9773,30.9495,30.9634,74000.0
2013-04-01 13:20:00,44.52,44.61,44.52,44.58,102400.0,30.9634,31.026,30.9634,31.0051,102400.0
2013-04-01 13:30:00,44.58,44.84,44.58,44.77,99000.0,31.0051,31.1859,31.0051,31.1373,99000.0
2013-04-01 13:40:00,44.77,44.77,44.65,44.71,51800.0,31.1373,31.1373,31.0538,31.0955,51800.0
2013-04-01 13:50:00,44.72,44.79,44.66,44.72,51600.0,31.1025,31.1512,31.0607,31.1025,51600.0
2013-04-01 14:00:00,44.72,44.83,44.72,44.83,50200.0,31.1025,31.179,31.1025,31.179,50200.0
2013-04-01 14:10:00,44.83,44.96,44.83,44.85,88600.0,31.179,31.2694,31.179,31.1929,88600.0
2013-04-01 14:20:00,44.85,45.02,44.85,45.01,150400.0,31.1929,31.3111,31.1929,31.3042,150400.0
2013-04-01 14:30:00,45.01,45.02,44.85,44.88,120800.0,31.3042,31.3111,31.1929,31.2138,120800.0
2013-04-01 14:40:00,44.88,44.97,44.88,44.95,70800.0,31.2138,31.2763,31.2138,31.2624,70800.0
2013-04-01 14:50:00,44.95,44.96,44.86,44.87,85000.0,31.2624,31.2694,31.1998,31.2068,85000.0
2013-04-01 15:00:00,44.86,44.94,44.83,44.88,79000.0,31.1998,31.2555,31.179,31.2138,79000.0
2013-04-01 15:10:00,44.88,44.89,44.74,44.74,97600.0,31.2138,31.2207,31.1164,31.1164,97600.0
2013-04-01 15:20:00,44.74,44.88,44.73,44.82,91000.0,31.1164,31.2138,31.1094,31.172,91000.0
2013-04-01 15:30:00,44.81,44.88,44.75,44.85,110400.0,31.1651,31.2138,31.1233,31.1929,110400.0
2013-04-01 15:40:00,44.85,44.9,44.79,44.85,201200.0,31.1929,31.2277,31.1512,31.1929,201200.0
2013-04-01 15:50:00,44.85,44.92,44.81,44.91,191200.0,31.1929,31.2416,31.1651,31.2346,191200.0
2013-04-02 09:30:00,45.19,45.27,45.06,45.12,159600.0,31.4294,31.485,31.3389,31.3807,159600.0
2013-04-02 09:40:00,45.12,45.13,44.93,45.13,139200.0,31.3807,31.3876,31.2485,31.3876,139200.0
2013-04-02 09:50:00,45.11,45.2,44.9,44.93,143800.0,31.3737,31.4363,31.2277,31.2485,143800.0
2013-04-02 10:00:00,44.92,45.13,44.92,45.1,143200.0,31.2416,31.3876,31.2416,31.3668,143200.0
2013-04-02 10:10:00,45.1,45.13,44.74,44.82,150600.0,31.3668,31.3876,31.1164,31.172,150600.0
2013-04-02 10:20:00,44.8,44.88,44.65,44.68,114000.0,31.1581,31.2138,31.0538,31.0747,114000.0
2013-04-02 10:30:00,44.68,44.68,44.49,44.55,167000.0,31.0747,31.0747,30.9425,30.9842,167000.0
2013-04-02 10:40:00,44.56,44.6,44.51,44.58,198400.0,30.9912,31.019,30.9564,31.0051,198400.0
2013-04-02 10:50:00,44.58,44.58,44.32,44.38,166200.0,31.0051,31.0051,30.8243,30.866,166200.0
2013-04-02 11:00:00,44.38,44.41,44.13,44.19,193000.0,30.866,30.8869,30.6921,30.7339,193000.0
2013-04-02 11:10:00,44.19,44.21,43.94,43.96,209200.0,30.7339,30.7478,30.56,30.5739,209200.0
2013-04-02 11:20:00,43.98,44.1,43.95,44.02,141600.0,30.5878,30.6713,30.5669,30.6156,141600.0
2013-04-02 11:30:00,44.02,44.05,43.75,43.88,208800.0,30.6156,30.6365,30.4278,30.5183,208800.0
2013-04-02 11:40:00,43.88,43.94,43.76,43.9,220000.0,30.5183,30.56,30.4348,30.5322,220000.0
2013-04-02 11:50:00,43.88,43.93,43.82,43.9,102000.0,30.5183,30.553,30.4765,30.5322,102000.0
2013-04-02 12:00:00,43.93,43.95,43.88,43.9,117800.0,30.553,30.5669,30.5183,30.5322,117800.0
2013-04-02 12:10:00,43.9,44.0,43.88,43.95,93600.0,30.5322,30.6017,30.5183,30.5669,93600.0
2013-04-02 12:20:00,43.94,43.95,43.77,43.77,89600.0,30.56,30.5669,30.4418,30.4418,89600.0
2013-04-02 12:30:00,43.76,43.77,43.6,43.67,129600.0,30.4348,30.4418,30.3235,30.3722,129600.0
2013-04-02 12:40:00,43.67,43.71,43.63,43.63,124600.0,30.3722,30.4,30.3444,30.3444,124600.0
2013-04-02 12:50:00,43.63,43.63,43.4,43.48,200800.0,30.3444,30.3444,30.1844,30.2401,200800.0
2013-04-02 13:00:00,43.49,43.52,43.26,43.38,238000.0,30.247,30.2679,30.0871,30.1705,238000.0
2013-04-02 13:10:00,43.39,43.4,43.08,43.13,315400.0,30.1775,30.1844,29.9619,29.9966,315400.0
2013-04-02 13:20:00,43.13,43.15,42.88,42.9,486400.0,29.9966,30.0106,29.8228,29.8367,486400.0
2013-04-02 13:30:00,42.9,43.0,42.75,42.99,418400.0,29.8367,29.9062,29.7324,29.8993,418400.0
2013-04-02 13:40:00,42.99,43.0,42.88,42.94,140400.0,29.8993,29.9062,29.8228,29.8645,140400.0
2013-04-02 13:50:00,42.93,43.0,42.91,42.94,204000.0,29.8575,29.9062,29.8436,29.8645,204000.0
2013-04-02 14:00:00,42.95,43.11,42.84,43.09,297400.0,29.8715,29.9827,29.7949,29.9688,297400.0
2013-04-02 14:10:00,43.09,43.09,42.95,42.97,128600.0,29.9688,29.9688,29.8715,29.8854,128600.0
2013-04-02 14:20:00,42.97,42.99,42.88,42.95,150000.0,29.8854,29.8993,29.8228,29.8715,150000.0
2013-04-02 14:30:00,42.95,42.99,42.83,42.99,125600.0,29.8715,29.8993,29.788,29.8993,125600.0
2013-04-02 14:40:00,42.98,43.01,42.8,42.82,138800.0,29.8923,29.9132,29.7671,29.781,138800.0
2013-04-02 14:50:00,42.82,42.91,42.8,42.81,106600.0,29.781,29.8436,29.7671,29.7741,106600.0
2013-04-02 15:00:00,42.81,42.87,42.74,42.81,364200.0,29.7741,29.8158,29.7254,29.7741,364200.0
2013-04-02 15:10:00,42.81,42.81,42.38,42.49,558400.0,29.7741,29.7741,29.475,29.5515,558400.0
2013-04-02 15:20:00,42.49,42.59,42.41,42.54,272000.0,29.5515,29.6211,29.4959,29.5863,272000.0
2013-04-02 15:30:00,42.54,42.71,42.52,42.62,248800.0,29.5863,29.7045,29.5724,29.6419,248800.0
2013-04-02 15:40:00,42.61,42.62,42.51,42.57,322200.0,29.635,29.6419,29.5654,29.6072,322200.0
2013-04-02 15:50:00,42.57,42.74,42.57,42.72,432000.0,29.6072,29.7254,29.6072,29.7115,432000.0
2013-04-03 09:30:00,42.74,42.74,42.12,42.32,566800.0,29.7254,29.7254,29.2942,29.4333,566800.0
2013-04-03 09:40:00,42.27,42.27,41.0,41.34,989000.0,29.3985,29.3985,28.5152,28.7517,989000.0
2013-04-03 09:50:00,41.34,41.35,40.62,40.75,1040000.0,28.7517,28.7587,28.251,28.3414,1040000.0
2013-04-03 10:00:00,40.77,40.88,40.37,40.64,928800.0,28.3553,28.4318,28.0771,28.2649,928800.0
2013-04-03 10:10:00,40.65,40.84,40.57,40.72,628200.0,28.2718,28.404,28.2162,28.3205,628200.0
2013-04-03 10:20:00,40.74,40.75,40.41,40.46,403600.0,28.3344,28.3414,28.1049,28.1397,403600.0
2013-04-03 10:30:00,40.45,40.49,40.18,40.22,599800.0,28.1327,28.1605,27.9449,27.9728,599800.0
2013-04-03 10:40:00,40.23,40.45,40.01,40.04,603800.0,27.9797,28.1327,27.8267,27.8476,603800.0
2013-04-03 10:50:00,40.05,40.14,39.81,39.92,721400.0,27.8545,27.9171,27.6876,27.7641,721400.0
2013-04-03 11:00:00,39.91,40.25,39.91,40.16,398600.0,27.7572,27.9936,27.7572,27.931,398600.0
2013-04-03 11:10:00,40.18,40.21,39.97,40.11,276000.0,27.9449,27.9658,27.7989,27.8963,276000.0
2013-04-03 11:20:00,40.14,40.35,40.03,40.22,376000.0,27.9171,28.0632,27.8406,27.9728,376000.0
2013-04-03 11:30:00,40.22,40.45,40.12,40.36,504200.0,27.9728,28.1327,27.9032,28.0701,504200.0
2013-04-03 11:40:00,40.34,40.38,40.06,40.08,356000.0,28.0562,28.084,27.8615,27.8754,356000.0
2013-04-03 11:50:00,40.09,40.19,39.98,40.09,315200.0,27.8823,27.9519,27.8058,27.8823,315200.0
2013-04-03 12:00:00,40.1,40.15,39.98,40.05,229800.0,27.8893,27.9241,27.8058,27.8545,229800.0
2013-04-03 12:10:00,40.06,40.18,39.82,39.82,400600.0,27.8615,27.9449,27.6946,27.6946,400600.0
2013-04-03 12:20:00,39.82,39.83,39.35,39.41,660000.0,27.6946,27.7015,27.3677,27.4094,660000.0
2013-04-03 12:30:00,39.43,39.63,39.37,39.58,443800.0,27.4233,27.5624,27.3816,27.5276,443800.0
2013-04-03 12:40:00,39.57,39.65,39.25,39.27,473000.0,27.5207,27.5763,27.2981,27.312,473000.0
2013-04-03 12:50:00,39.27,39.64,39.26,39.61,389200.0,27.312,27.5694,27.3051,27.5485,389200.0
2013-04-03 13:00:00,39.61,39.83,39.58,39.77,325200.0,27.5485,27.7015,27.5276,27.6598,325200.0
2013-04-03 13:10:00,39.77,40.05,39.76,39.99,441200.0,27.6598,27.8545,27.6528,27.8128,441200.0
2013-04-03 13:20:00,40.01,40.12,39.88,40.02,278400.0,27.8267,27.9032,27.7363,27.8337,278400.0
2013-04-03 13:30:00,40.0,40.09,39.95,40.01,286200.0,27.8197,27.8823,27.785,27.8267,286200.0
2013-04-03 13:40:00,40.01,40.47,39.98,40.44,315800.0,27.8267,28.1466,27.8058,28.1258,315800.0
2013-04-03 13:50:00,40.44,40.46,40.16,40.27,191000.0,28.1258,28.1397,27.931,28.0075,191000.0
2013-04-03 14:00:00,40.26,40.5,40.15,40.33,247800.0,28.0006,28.1675,27.9241,28.0493,247800.0
2013-04-03 14:10:00,40.34,40.92,40.34,40.76,372400.0,28.0562,28.4596,28.0562,28.3483,372400.0
2013-04-03 14:20:00,40.75,41.1,40.7,40.85,409400.0,28.3414,28.5848,28.3066,28.4109,409400.0
2013-04-03 14:30:00,40.85,40.99,40.81,40.89,256600.0,28.4109,28.5083,28.3831,28.4387,256600.0
2013-04-03 14:40:00,40.91,40.97,40.84,40.91,474800.0,28.4526,28.4944,28.404,28.4526,474800.0
2013-04-03 14:50:00,40.91,41.33,40.88,41.25,417800.0,28.4526,28.7448,28.4318,28.6891,417800.0
2013-04-03 15:00:00,41.27,41.29,40.9,40.9,316800.0,28.703,28.7169,28.4457,28.4457,316800.0
2013-04-03 15:10:00,40.9,40.97,40.85,40.85,224400.0,28.4457,28.4944,28.4109,28.4109,224400.0
2013-04-03 15:20:00,40.85,40.94,40.74,40.9,308000.0,28.4109,28.4735,28.3344,28.4457,308000.0
2013-04-03 15:30:00,40.91,40.91,40.37,40.47,419000.0,28.4526,28.4526,28.0771,28.1466,419000.0
2013-04-03 15:40:00,40.47,40.85,40.45,40.83,545000.0,28.1466,28.4109,28.1327,28.397,545000.0
2013-04-03 15:50:00,40.83,40.91,40.67,40.7,743600.0,28.397,28.4526,28.2857,28.3066,743600.0
2013-04-04 09:30:00,40.58,41.43,40.38,41.3,499600.0,28.2231,28.8143,28.084,28.7239,499600.0
2013-04-04 09:40:00,41.32,41.59,41.13,41.52,512000.0,28.7378,28.9256,28.6057,28.8769,512000.0
2013-04-04 09:50:00,41.52,41.62,41.33,41.38,372600.0,28.8769,28.9464,28.7448,28.7795,372600.0
2013-04-04 10:00:00,41.4,41.71,41.38,41.63,221400.0,28.7934,29.009,28.7795,28.9534,221400.0
2013-04-04 10:10:00,41.63,41.85,41.55,41.79,197800.0,28.9534,29.1064,28.8978,29.0647,197800.0
2013-04-04 10:20:00,41.79,41.95,41.38,41.4,297200.0,29.0647,29.176,28.7795,28.7934,297200.0
2013-04-04 10:30:00,41.4,41.58,41.33,41.35,193200.0,28.7934,28.9186,28.7448,28.7587,193200.0
2013-04-04 10:40:00,41.35,41.67,41.35,41.51,196600.0,28.7587,28.9812,28.7587,28.8699,196600.0
2013-04-04 10:50:00,41.5,41.71,41.43,41.49,212800.0,28.863,29.009,28.8143,28.856,212800.0
2013-04-04 11:00:00,41.49,41.5,41.27,41.29,306600.0,28.856,28.863,28.703,28.7169,306600.0
2013-04-04 11:10:00,41.3,41.48,41.24,41.46,217000.0,28.7239,28.8491,28.6822,28.8352,217000.0
2013-04-04 11:20:00,41.48,41.49,41.32,41.32,229000.0,28.8491,28.856,28.7378,28.7378,229000.0
2013-04-04 11:30:00,41.32,41.34,41.05,41.26,296200.0,28.7378,28.7517,28.55,28.6961,296200.0
2013-04-04 11:40:00,41.24,41.38,41.21,41.29,155200.0,28.6822,28.7795,28.6613,28.7169,155200.0
2013-04-04 11:50:00,41.3,41.31,41.08,41.23,81400.0,28.7239,28.7308,28.5709,28.6752,81400.0
2013-04-04 12:00:00,41.23,41.29,41.01,41.05,142200.0,28.6752,28.7169,28.5222,28.55,142200.0
2013-04-04 12:10:00,41.03,41.33,40.97,41.29,157600.0,28.5361,28.7448,28.4944,28.7169,157600.0
2013-04-04 12:20:00,41.3,41.38,41.12,41.33,145200.0,28.7239,28.7795,28.5987,28.7448,145200.0
2013-04-04 12:30:00,41.29,41.4,41.24,41.28,75400.0,28.7169,28.7934,28.6822,28.71,75400.0
2013-04-04 12:40:00,41.3,41.3,41.2,41.24,255800.0,28.7239,28.7239,28.6543,28.6822,255800.0
2013-04-04 12:50:00,41.24,41.3,41.05,41.05,120200.0,28.6822,28.7239,28.55,28.55,120200.0
2013-04-04 13:00:00,41.05,41.12,41.01,41.07,104000.0,28.55,28.5987,28.5222,28.5639,104000.0
2013-04-04 13:10:00,41.07,41.09,40.82,40.95,125800.0,28.5639,28.5778,28.3901,28.4805,125800.0
2013-04-04 13:20:00,40.97,40.98,40.8,40.84,124600.0,28.4944,28.5013,28.3761,28.404,124600.0
2013-04-04 13:30:00,40.84,40.9,40.7,40.76,180200.0,28.404,28.4457,28.3066,28.3483,180200.0
2013-04-04 13:40:00,40.76,40.92,40.69,40.88,180800.0,28.3483,28.4596,28.2996,28.4318,180800.0
2013-04-04 13:50:00,40.9,40.91,40.79,40.79,92200.0,28.4457,28.4526,28.3692,28.3692,92200.0
2013-04-04 14:00:00,40.79,40.82,40.65,40.71,179000.0,28.3692,28.3901,28.2718,28.3135,179000.0
2013-04-04 14:10:00,40.7,40.82,40.55,40.79,196400.0,28.3066,28.3901,28.2023,28.3692,196400.0
2013-04-04 14:20:00,40.8,41.01,40.8,40.99,119200.0,28.3761,28.5222,28.3761,28.5083,119200.0
2013-04-04 14:30:00,40.98,41.12,40.94,41.02,100400.0,28.5013,28.5987,28.4735,28.5291,100400.0
2013-04-04 14:40:00,41.01,41.19,40.99,41.12,99800.0,28.5222,28.6474,28.5083,28.5987,99800.0
2013-04-04 14:50:00,41.12,41.14,41.05,41.14,94000.0,28.5987,28.6126,28.55,28.6126,94000.0
2013-04-04 15:00:00,41.14,41.24,41.13,41.16,171400.0,28.6126,28.6822,28.6057,28.6265,171400.0
2013-04-04 15:10:00,41.13,41.19,41.08,41.1,129800.0,28.6057,28.6474,28.5709,28.5848,129800.0
2013-04-04 15:20:00,41.1,41.16,41.1,41.14,130200.0,28.5848,28.6265,28.5848,28.6126,130200.0
2013-04-04 15:30:00,41.15,41.16,41.07,41.15,169200.0,28.6196,28.6265,28.5639,28.6196,169200.0
2013-04-04 15:40:00,41.16,41.16,41.06,41.1,198200.0,28.6265,28.6265,28.557,28.5848,198200.0
2013-04-04 15:50:00,41.11,41.35,41.11,41.31,263200.0,28.5917,28.7587,28.5917,28.7308,263200.0
2013-04-05 09:30:00,40.52,40.52,39.75,40.33,460800.0,28.1814,28.1814,27.6459,28.0493,460800.0
2013-04-05 09:40:00,40.34,40.55,40.22,40.49,147200.0,28.0562,28.2023,27.9728,28.1605,147200.0
2013-04-05 09:50:00,40.49,40.69,40.21,40.51,276200.0,28.1605,28.2996,27.9658,28.1744,276200.0
2013-04-05 10:00:00,40.52,40.6,40.43,40.58,361600.0,28.1814,28.237,28.1188,28.2231,361600.0
2013-04-05 10:10:00,40.59,40.67,40.34,40.45,217800.0,28.2301,28.2857,28.0562,28.1327,217800.0
2013-04-05 10:20:00,40.46,40.87,40.4,40.7,234400.0,28.1397,28.4248,28.0979,28.3066,234400.0
2013-04-05 10:30:00,40.71,40.82,40.63,40.74,187200.0,28.3135,28.3901,28.2579,28.3344,187200.0
2013-04-05 10:40:00,40.74,40.76,40.63,40.65,203000.0,28.3344,28.3483,28.2579,28.2718,203000.0
2013-04-05 10:50:00,40.67,40.98,40.62,40.94,138400.0,28.2857,28.5013,28.251,28.4735,138400.0
2013-04-05 11:00:00,40.92,40.95,40.78,40.8,114600.0,28.4596,28.4805,28.3622,28.3761,114600.0
2013-04-05 11:10:00,40.79,41.08,40.78,41.06,248000.0,28.3692,28.5709,28.3622,28.557,248000.0
2013-04-05 11:20:00,41.05,41.08,40.92,41.02,87600.0,28.55,28.5709,28.4596,28.5291,87600.0
2013-04-05 11:30:00,41.01,41.04,40.8,40.8,65800.0,28.5222,28.5431,28.3761,28.3761,65800.0
2013-04-05 11:40:00,40.8,41.11,40.78,41.1,104800.0,28.3761,28.5917,28.3622,28.5848,104800.0
2013-04-05 11:50:00,41.1,41.15,40.97,40.99,88400.0,28.5848,28.6196,28.4944,28.5083,88400.0
2013-04-05 12:00:00,40.97,40.97,40.81,40.9,78800.0,28.4944,28.4944,28.3831,28.4457,78800.0
2013-04-05 12:10:00,40.91,41.02,40.9,41.01,45000.0,28.4526,28.5291,28.4457,28.5222,45000.0
2013-04-05 12:20:00,41.01,41.09,40.99,41.08,65000.0,28.5222,28.5778,28.5083,28.5709,65000.0
2013-04-05 12:30:00,41.08,41.16,41.07,41.07,63200.0,28.5709,28.6265,28.5639,28.5639,63200.0
2013-04-05 12:40:00,41.07,41.13,41.02,41.08,124800.0,28.5639,28.6057,28.5291,28.5709,124800.0
2013-04-05 12:50:00,41.09,41.1,41.01,41.04,89600.0,28.5778,28.5848,28.5222,28.5431,89600.0
2013-04-05 13:00:00,41.05,41.1,40.99,41.08,62400.0,28.55,28.5848,28.5083,28.5709,62400.0
2013-04-05 13:10:00,41.09,41.3,41.09,41.24,71400.0,28.5778,28.7239,28.5778,28.6822,71400.0
2013-04-05 13:20:00,41.25,41.43,41.25,41.37,68800.0,28.6891,28.8143,28.6891,28.7726,68800.0
2013-04-05 13:30:00,41.38,41.41,41.23,41.23,72400.0,28.7795,28.8004,28.6752,28.6752,72400.0
2013-04-05 13:40:00,41.24,41.25,41.08,41.1,109600.0,28.6822,28.6891,28.5709,28.5848,109600.0
2013-04-05 13:50:00,41.1,41.15,40.99,40.99,62800.0,28.5848,28.6196,28.5083,28.5083,62800.0
2013-04-05 14:00:00,41.0,41.19,40.99,41.19,74000.0,28.5152,28.6474,28.5083,28.6474,74000.0
2013-04-05 14:10:00,41.19,41.2,41.08,41.2,83000.0,28.6474,28.6543,28.5709,28.6543,83000.0
2013-04-05 14:20:00,41.2,41.21,41.1,41.11,103200.0,28.6543,28.6613,28.5848,28.5917,103200.0
2013-04-05 14:30:00,41.11,41.15,41.05,41.11,127000.0,28.5917,28.6196,28.55,28.5917,127000.0
2013-04-05 14:40:00,41.11,41.13,41.02,41.07,121200.0,28.5917,28.6057,28.5291,28.5639,121200.0
2013-04-05 14:50:00,41.08,41.18,41.04,41.14,83600.0,28.5709,28.6404,28.5431,28.6126,83600.0
2013-04-05 15:00:00,41.14,41.17,41.01,41.1,159800.0,28.6126,28.6335,28.5222,28.5848,159800.0
2013-04-05 15:10:00,41.11,41.21,41.07,41.1,107800.0,28.5917,28.6613,28.5639,28.5848,107800.0
2013-04-05 15:20:00,41.1,41.17,41.06,41.15,86600.0,28.5848,28.6335,28.557,28.6196,86600.0
2013-04-05 15:30:00,41.16,41.32,41.13,41.24,129200.0,28.6265,28.7378,28.6057,28.6822,129200.0
2013-04-05 15:40:00,41.23,41.27,41.13,41.2,207400.0,28.6752,28.703,28.6057,28.6543,207400.0
2013-04-05 15:50:00,41.2,41.24,41.11,41.19,453400.0,28.6543,28.6822,28.5917,28.6474,453400.0
2013-04-08 09:30:00,41.44,41.66,41.3,41.6,168200.0,28.8213,28.9743,28.7239,28.9325,168200.0
2013-04-08 09:40:00,41.61,41.67,41.36,41.47,122600.0,28.9395,28.9812,28.7656,28.8421,122600.0
2013-04-08 09:50:00,41.46,41.7,41.36,41.68,63800.0,28.8352,29.0021,28.7656,28.9882,63800.0
2013-04-08 10:00:00,41.7,41.74,41.21,41.3,180200.0,29.0021,29.0299,28.6613,28.7239,180200.0
2013-04-08 10:10:00,41.3,41.31,41.1,41.1,132000.0,28.7239,28.7308,28.5848,28.5848,132000.0
2013-04-08 10:20:00,41.1,41.18,41.06,41.06,93400.0,28.5848,28.6404,28.557,28.557,93400.0
2013-04-08 10:30:00,41.07,41.19,40.97,41.02,130200.0,28.5639,28.6474,28.4944,28.5291,130200.0
2013-04-08 10:40:00,41.03,41.09,40.97,41.04,173200.0,28.5361,28.5778,28.4944,28.5431,173200.0
2013-04-08 10:50:00,41.03,41.32,40.99,41.3,141600.0,28.5361,28.7378,28.5083,28.7239,141600.0
2013-04-08 11:00:00,41.3,41.4,41.29,41.38,166800.0,28.7239,28.7934,28.7169,28.7795,166800.0
2013-04-08 11:10:00,41.39,41.47,41.35,41.38,154800.0,28.7865,28.8421,28.7587,28.7795,154800.0
2013-04-08 11:20:00,41.38,41.47,41.35,41.36,145000.0,28.7795,28.8421,28.7587,28.7656,145000.0
2013-04-08 11:30:00,41.38,41.43,41.29,41.38,75400.0,28.7795,28.8143,28.7169,28.7795,75400.0
2013-04-08 11:40:00,41.36,41.38,41.26,41.27,45400.0,28.7656,28.7795,28.6961,28.703,45400.0
2013-04-08 11:50:00,41.27,41.3,41.16,41.23,56400.0,28.703,28.7239,28.6265,28.6752,56400.0
2013-04-08 12:00:00,41.23,41.3,41.23,41.24,34600.0,28.6752,28.7239,28.6752,28.6822,34600.0
2013-04-08 12:10:00,41.24,41.29,41.18,41.2,69600.0,28.6822,28.7169,28.6404,28.6543,69600.0
2013-04-08 12:20:00,41.21,41.22,41.1,41.17,64200.0,28.6613,28.6682,28.5848,28.6335,64200.0
2013-04-08 12:30:00,41.17,41.26,41.14,41.26,34000.0,28.6335,28.6961,28.6126,28.6961,34000.0
2013-04-08 12:40:00,41.26,41.27,41.12,41.15,61200.0,28.6961,28.703,28.5987,28.6196,61200.0
2013-04-08 12:50:00,41.14,41.21,41.12,41.2,38400.0,28.6126,28.6613,28.5987,28.6543,38400.0
2013-04-08 13:00:00,41.19,41.22,41.16,41.16,43000.0,28.6474,28.6682,28.6265,28.6265,43000.0
2013-04-08 13:10:00,41.17,41.27,41.17,41.24,35600.0,28.6335,28.703,28.6335,28.6822,35600.0
2013-04-08 13:20:00,41.24,41.24,41.14,41.23,54200.0,28.6822,28.6822,28.6126,28.6752,54200.0
2013-04-08 13:30:00,41.24,41.28,41.23,41.26,66600.0,28.6822,28.71,28.6752,28.6961,66600.0
2013-04-08 13:40:00,41.26,41.34,41.25,41.26,98800.0,28.6961,28.7517,28.6891,28.6961,98800.0
2013-04-08 13:50:00,41.26,41.34,41.24,41.3,64000.0,28.6961,28.7517,28.6822,28.7239,64000.0
2013-04-08 14:00:00,41.3,41.39,41.29,41.37,78400.0,28.7239,28.7865,28.7169,28.7726,78400.0
2013-04-08 14:10:00,41.37,41.55,41.31,41.46,95200.0,28.7726,28.8978,28.7308,28.8352,95200.0
2013-04-08 14:20:00,41.45,41.45,41.34,41.36,44400.0,28.8282,28.8282,28.7517,28.7656,44400.0
2013-04-08 14:30:00,41.36,41.49,41.35,41.47,57400.0,28.7656,28.856,28.7587,28.8421,57400.0
2013-04-08 14:40:00,41.47,41.62,41.47,41.61,46000.0,28.8421,28.9464,28.8421,28.9395,46000.0
2013-04-08 14:50:00,41.61,41.66,41.55,41.59,76000.0,28.9395,28.9743,28.8978,28.9256,76000.0
2013-04-08 15:00:00,41.6,41.68,41.6,41.63,119200.0,28.9325,28.9882,28.9325,28.9534,119200.0
2013-04-08 15:10:00,41.63,41.72,41.53,41.53,113800.0,28.9534,29.016,28.8839,28.8839,113800.0
2013-04-08 15:20:00,41.53,41.68,41.52,41.63,85000.0,28.8839,28.9882,28.8769,28.9534,85000.0
2013-04-08 15:30:00,41.63,41.71,41.6,41.65,145800.0,28.9534,29.009,28.9325,28.9673,145800.0
2013-04-08 15:40:00,41.65,41.73,41.59,41.63,256200.0,28.9673,29.0229,28.9256,28.9534,256200.0
2013-04-08 15:50:00,41.63,41.71,41.56,41.68,467800.0,28.9534,29.009,28.9047,28.9882,467800.0
2013-04-09 09:30:00,41.83,41.91,41.33,41.67,174200.0,29.0925,29.1481,28.7448,28.9812,174200.0
2013-04-09 09:40:00,41.68,41.84,41.63,41.79,118200.0,28.9882,29.0995,28.9534,29.0647,118200.0
2013-04-09 09:50:00,41.8,41.85,41.67,41.81,83000.0,29.0716,29.1064,28.9812,29.0786,83000.0
2013-04-09 10:00:00,41.81,42.02,41.8,41.98,117200.0,29.0786,29.2246,29.0716,29.1968,117200.0
2013-04-09 10:10:00,41.97,42.22,41.93,42.12,134400.0,29.1899,29.3637,29.162,29.2942,134400.0
2013-04-09 10:20:00,42.12,42.17,42.04,42.15,89600.0,29.2942,29.329,29.2386,29.3151,89600.0
2013-04-09 10:30:00,42.16,42.18,41.81,41.84,110000.0,29.322,29.3359,29.0786,29.0995,110000.0
2013-04-09 10:40:00,41.83,41.95,41.77,41.81,57800.0,29.0925,29.176,29.0508,29.0786,57800.0
2013-04-09 10:50:00,41.81,41.81,41.6,41.66,86400.0,29.0786,29.0786,28.9325,28.9743,86400.0
2013-04-09 11:00:00,41.65,41.73,41.6,41.73,94800.0,28.9673,29.0229,28.9325,29.0229,94800.0
2013-04-09 11:10:00,41.72,41.85,41.72,41.83,91400.0,29.016,29.1064,29.016,29.0925,91400.0
2013-04-09 11:20:00,41.83,42.21,41.82,42.21,144200.0,29.0925,29.3568,29.0855,29.3568,144200.0
2013-04-09 11:30:00,42.2,42.31,42.15,42.24,141600.0,29.3498,29.4263,29.3151,29.3777,141600.0
2013-04-09 11:40:00,42.23,42.3,42.13,42.19,94800.0,29.3707,29.4194,29.3011,29.3429,94800.0
2013-04-09 11:50:00,42.18,42.48,42.17,42.47,120600.0,29.3359,29.5446,29.329,29.5376,120600.0
2013-04-09 12:00:00,42.49,42.5,42.32,42.33,101600.0,29.5515,29.5585,29.4333,29.4402,101600.0
2013-04-09 12:10:00,42.33,42.58,42.33,42.58,237200.0,29.4402,29.6141,29.4402,29.6141,237200.0
2013-04-09 12:20:00,42.58,42.58,42.45,42.52,115800.0,29.6141,29.6141,29.5237,29.5724,115800.0
2013-04-09 12:30:00,42.52,42.6,42.51,42.53,81400.0,29.5724,29.628,29.5654,29.5793,81400.0
2013-04-09 12:40:00,42.54,42.58,42.46,42.47,63800.0,29.5863,29.6141,29.5307,29.5376,63800.0
2013-04-09 12:50:00,42.47,42.5,42.37,42.37,108800.0,29.5376,29.5585,29.4681,29.4681,108800.0
2013-04-09 13:00:00,42.37,42.49,42.37,42.48,92200.0,29.4681,29.5515,29.4681,29.5446,92200.0
2013-04-09 13:10:00,42.48,42.6,42.38,42.56,146600.0,29.5446,29.628,29.475,29.6002,146600.0
2013-04-09 13:20:00,42.55,42.66,42.51,42.51,108600.0,29.5933,29.6698,29.5654,29.5654,108600.0
2013-04-09 13:30:00,42.52,42.63,42.52,42.62,52200.0,29.5724,29.6489,29.5724,29.6419,52200.0
2013-04-09 13:40:00,42.63,42.69,42.61,42.61,63200.0,29.6489,29.6906,29.635,29.635,63200.0
2013-04-09 13:50:00,42.64,42.65,42.52,42.52,97400.0,29.6558,29.6628,29.5724,29.5724,97400.0
2013-04-09 14:00:00,42.52,42.59,42.5,42.57,64000.0,29.5724,29.6211,29.5585,29.6072,64000.0
2013-04-09 14:10:00,42.59,42.59,42.46,42.47,55400.0,29.6211,29.6211,29.5307,29.5376,55400.0
2013-04-09 14:20:00,42.46,42.58,42.42,42.57,68600.0,29.5307,29.6141,29.5028,29.6072,68600.0
2013-04-09 14:30:00,42.57,42.6,42.47,42.47,90800.0,29.6072,29.628,29.5376,29.5376,90800.0
2013-04-09 14:40:00,42.48,42.62,42.48,42.55,70200.0,29.5446,29.6419,29.5446,29.5933,70200.0
2013-04-09 14:50:00,42.54,42.58,42.48,42.52,66600.0,29.5863,29.6141,29.5446,29.5724,66600.0
2013-04-09 15:00:00,42.52,42.62,42.42,42.44,191600.0,29.5724,29.6419,29.5028,29.5168,191600.0
2013-04-09 15:10:00,42.44,42.46,42.32,42.41,137000.0,29.5168,29.5307,29.4333,29.4959,137000.0
2013-04-09 15:20:00,42.42,42.42,42.35,42.37,133000.0,29.5028,29.5028,29.4542,29.4681,133000.0
2013-04-09 15:30:00,42.38,42.44,42.26,42.33,149600.0,29.475,29.5168,29.3916,29.4402,149600.0
2013-04-09 15:40:00,42.34,42.42,42.33,42.37,219200.0,29.4472,29.5028,29.4402,29.4681,219200.0
2013-04-09 15:50:00,42.38,42.44,42.31,42.38,419600.0,29.475,29.5168,29.4263,29.475,419600.0
2013-04-10 09:30:00,42.58,42.6,42.06,42.06,203600.0,29.6141,29.628,29.2525,29.2525,203600.0
2013-04-10 09:40:00,42.08,42.35,42.07,42.19,119800.0,29.2664,29.4542,29.2594,29.3429,119800.0
2013-04-10 09:50:00,42.21,42.29,42.13,42.22,110800.0,29.3568,29.4124,29.3011,29.3637,110800.0
2013-04-10 10:00:00,42.25,42.35,42.16,42.26,109400.0,29.3846,29.4542,29.322,29.3916,109400.0
2013-04-10 10:10:00,42.24,42.26,42.12,42.16,159400.0,29.3777,29.3916,29.2942,29.322,159400.0
2013-04-10 10:20:00,42.16,42.27,42.1,42.17,102600.0,29.322,29.3985,29.2803,29.329,102600.0
2013-04-10 10:30:00,42.18,42.22,42.0,42.05,161200.0,29.3359,29.3637,29.2107,29.2455,161200.0
2013-04-10 10:40:00,42.06,42.24,42.05,42.05,134200.0,29.2525,29.3777,29.2455,29.2455,134200.0
2013-04-10 10:50:00,42.05,42.34,42.04,42.3,121200.0,29.2455,29.4472,29.2386,29.4194,121200.0
2013-04-10 11:00:00,42.31,42.36,42.24,42.31,75200.0,29.4263,29.4611,29.3777,29.4263,75200.0
2013-04-10 11:10:00,42.31,42.31,42.22,42.22,110400.0,29.4263,29.4263,29.3637,29.3637,110400.0
2013-04-10 11:20:00,42.22,42.35,42.19,42.32,197400.0,29.3637,29.4542,29.3429,29.4333,197400.0
2013-04-10 11:30:00,42.33,42.49,42.3,42.44,153400.0,29.4402,29.5515,29.4194,29.5168,153400.0
2013-04-10 11:40:00,42.44,42.55,42.44,42.51,148400.0,29.5168,29.5933,29.5168,29.5654,148400.0
2013-04-10 11:50:00,42.51,42.56,42.49,42.56,110400.0,29.5654,29.6002,29.5515,29.6002,110400.0
2013-04-10 12:00:00,42.56,42.74,42.56,42.66,123800.0,29.6002,29.7254,29.6002,29.6698,123800.0
2013-04-10 12:10:00,42.67,42.77,42.53,42.54,104200.0,29.6767,29.7463,29.5793,29.5863,104200.0
2013-04-10 12:20:00,42.54,42.57,42.46,42.52,65600.0,29.5863,29.6072,29.5307,29.5724,65600.0
2013-04-10 12:30:00,42.53,42.56,42.48,42.51,47200.0,29.5793,29.6002,29.5446,29.5654,47200.0
2013-04-10 12:40:00,42.51,42.62,42.48,42.6,45000.0,29.5654,29.6419,29.5446,29.628,45000.0
2013-04-10 12:50:00,42.59,42.6,42.48,42.49,63600.0,29.6211,29.628,29.5446,29.5515,63600.0
2013-04-10 13:00:00,42.49,42.73,42.49,42.66,139400.0,29.5515,29.7184,29.5515,29.6698,139400.0
2013-04-10 13:10:00,42.65,42.66,42.54,42.56,42600.0,29.6628,29.6698,29.5863,29.6002,42600.0
2013-04-10 13:20:00,42.55,42.71,42.53,42.71,41000.0,29.5933,29.7045,29.5793,29.7045,41000.0
2013-04-10 13:30:00,42.71,42.71,42.64,42.66,53800.0,29.7045,29.7045,29.6558,29.6698,53800.0
2013-04-10 13:40:00,42.67,42.72,42.66,42.66,64400.0,29.6767,29.7115,29.6698,29.6698,64400.0
2013-04-10 13:50:00,42.67,42.69,42.59,42.6,47000.0,29.6767,29.6906,29.6211,29.628,47000.0
2013-04-10 14:00:00,42.6,42.7,42.6,42.67,85800.0,29.628,29.6976,29.628,29.6767,85800.0
2013-04-10 14:10:00,42.66,42.7,42.62,42.69,42600.0,29.6698,29.6976,29.6419,29.6906,42600.0
2013-04-10 14:20:00,42.68,42.7,42.63,42.69,59400.0,29.6837,29.6976,29.6489,29.6906,59400.0
2013-04-10 14:30:00,42.68,42.69,42.55,42.61,48400.0,29.6837,29.6906,29.5933,29.635,48400.0
2013-04-10 14:40:00,42.61,42.63,42.51,42.54,65400.0,29.635,29.6489,29.5654,29.5863,65400.0
2013-04-10 14:50:00,42.53,42.53,42.44,42.45,116200.0,29.5793,29.5793,29.5168,29.5237,116200.0
2013-04-10 15:00:00,42.45,42.46,42.24,42.26,136200.0,29.5237,29.5307,29.3777,29.3916,136200.0
2013-04-10 15:10:00,42.27,42.31,42.16,42.17,118400.0,29.3985,29.4263,29.322,29.329,118400.0
2013-04-10 15:20:00,42.16,42.31,42.15,42.26,107800.0,29.322,29.4263,29.3151,29.3916,107800.0
2013-04-10 15:30:00,42.26,42.29,42.19,42.25,169400.0,29.3916,29.4124,29.3429,29.3846,169400.0
2013-04-10 15:40:00,42.25,42.32,42.22,42.24,198000.0,29.3846,29.4333,29.3637,29.3777,198000.0
2013-04-10 15:50:00,42.24,42.24,42.15,42.17,447600.0,29.3777,29.3777,29.3151,29.329,447600.0
2013-04-11 09:30:00,42.15,42.28,41.42,41.85,244600.0,29.3151,29.4055,28.8073,29.1064,244600.0
2013-04-11 09:40:00,41.84,41.89,41.78,41.82,191600.0,29.0995,29.1342,29.0577,29.0855,191600.0
2013-04-11 09:50:00,41.83,42.07,41.77,42.03,185400.0,29.0925,29.2594,29.0508,29.2316,185400.0
2013-04-11 10:00:00,42.03,42.04,41.84,41.99,105600.0,29.2316,29.2386,29.0995,29.2038,105600.0
2013-04-11 10:10:00,41.99,42.01,41.84,41.9,112000.0,29.2038,29.2177,29.0995,29.1412,112000.0
2013-04-11 10:20:00,41.89,41.92,41.68,41.73,276800.0,29.1342,29.1551,28.9882,29.0229,276800.0
2013-04-11 10:30:00,41.74,41.75,41.64,41.74,231800.0,29.0299,29.0369,28.9604,29.0299,231800.0
2013-04-11 10:40:00,41.74,41.75,41.7,41.74,103400.0,29.0299,29.0369,29.0021,29.0299,103400.0
2013-04-11 10:50:00,41.74,41.75,41.7,41.72,81400.0,29.0299,29.0369,29.0021,29.016,81400.0
2013-04-11 11:00:00,41.73,41.73,41.41,41.47,326000.0,29.0229,29.0229,28.8004,28.8421,326000.0
2013-04-11 11:10:00,41.46,41.6,41.44,41.53,215400.0,28.8352,28.9325,28.8213,28.8839,215400.0
2013-04-11 11:20:00,41.52,41.63,41.48,41.57,130600.0,28.8769,28.9534,28.8491,28.9117,130600.0
2013-04-11 11:30:00,41.58,41.58,40.81,40.93,407600.0,28.9186,28.9186,28.3831,28.4666,407600.0
2013-04-11 11:40:00,40.94,41.0,40.68,40.73,610800.0,28.4735,28.5152,28.2927,28.3275,610800.0
2013-04-11 11:50:00,40.74,40.75,40.38,40.71,506400.0,28.3344,28.3414,28.084,28.3135,506400.0
2013-04-11 12:00:00,40.73,40.93,40.54,40.74,701200.0,28.3275,28.4666,28.1953,28.3344,701200.0
2013-04-11 12:10:00,40.73,40.74,40.52,40.66,150400.0,28.3275,28.3344,28.1814,28.2788,150400.0
2013-04-11 12:20:00,40.66,40.77,40.6,40.63,174200.0,28.2788,28.3553,28.237,28.2579,174200.0
2013-04-11 12:30:00,40.64,40.72,40.55,40.57,117200.0,28.2649,28.3205,28.2023,28.2162,117200.0
2013-04-11 12:40:00,40.59,40.66,40.38,40.62,150800.0,28.2301,28.2788,28.084,28.251,150800.0
2013-04-11 12:50:00,40.62,40.76,40.6,40.73,161000.0,28.251,28.3483,28.237,28.3275,161000.0
2013-04-11 13:00:00,40.74,40.84,40.61,40.63,166000.0,28.3344,28.404,28.244,28.2579,166000.0
2013-04-11 13:10:00,40.63,40.65,40.55,40.61,107200.0,28.2579,28.2718,28.2023,28.244,107200.0
2013-04-11 13:20:00,40.61,40.74,40.59,40.67,141200.0,28.244,28.3344,28.2301,28.2857,141200.0
2013-04-11 13:30:00,40.69,40.88,40.67,40.88,170800.0,28.2996,28.4318,28.2857,28.4318,170800.0
2013-04-11 13:40:00,40.88,40.91,40.78,40.8,102000.0,28.4318,28.4526,28.3622,28.3761,102000.0
2013-04-11 13:50:00,40.8,40.82,40.68,40.74,92400.0,28.3761,28.3901,28.2927,28.3344,92400.0
2013-04-11 14:00:00,40.74,40.82,40.7,40.7,125800.0,28.3344,28.3901,28.3066,28.3066,125800.0
2013-04-11 14:10:00,40.71,40.77,40.69,40.73,130800.0,28.3135,28.3553,28.2996,28.3275,130800.0
2013-04-11 14:20:00,40.72,40.73,40.58,40.65,157000.0,28.3205,28.3275,28.2231,28.2718,157000.0
2013-04-11 14:30:00,40.65,40.91,40.65,40.86,216200.0,28.2718,28.4526,28.2718,28.4179,216200.0
2013-04-11 14:40:00,40.85,40.94,40.82,40.85,261200.0,28.4109,28.4735,28.3901,28.4109,261200.0
2013-04-11 14:50:00,40.86,40.9,40.82,40.85,202800.0,28.4179,28.4457,28.3901,28.4109,202800.0
2013-04-11 15:00:00,40.83,40.88,40.75,40.84,194200.0,28.397,28.4318,28.3414,28.404,194200.0
2013-04-11 15:10:00,40.84,40.84,40.54,40.63,272000.0,28.404,28.404,28.1953,28.2579,272000.0
2013-04-11 15:20:00,40.63,40.81,40.58,40.77,502200.0,28.2579,28.3831,28.2231,28.3553,502200.0
2013-04-11 15:30:00,40.78,40.91,40.74,40.8,449200.0,28.3622,28.4526,28.3344,28.3761,449200.0
2013-04-11 15:40:00,40.8,40.98,40.72,40.97,389800.0,28.3761,28.5013,28.3205,28.4944,389800.0
2013-04-11 15:50:00,40.97,41.07,40.96,41.03,981200.0,28.4944,28.5639,28.4874,28.5361,981200.0
2013-04-12 09:30:00,40.49,40.63,40.21,40.31,365400.0,28.1605,28.2579,27.9658,28.0353,365400.0
2013-04-12 09:40:00,40.3,40.47,40.1,40.31,431000.0,28.0284,28.1466,27.8893,28.0353,431000.0
2013-04-12 09:50:00,40.33,40.71,40.24,40.32,336600.0,28.0493,28.3135,27.9867,28.0423,336600.0
2013-04-12 10:00:00,40.35,40.35,40.02,40.1,438200.0,28.0632,28.0632,27.8337,27.8893,438200.0
2013-04-12 10:10:00,40.1,40.17,39.67,39.77,458400.0,27.8893,27.938,27.5902,27.6598,458400.0
2013-04-12 10:20:00,39.79,40.19,39.71,40.15,349800.0,27.6737,27.9519,27.6181,27.9241,349800.0
2013-04-12 10:30:00,40.16,40.21,39.98,39.98,253600.0,27.931,27.9658,27.8058,27.8058,253600.0
2013-04-12 10:40:00,39.98,39.99,39.55,39.55,245000.0,27.8058,27.8128,27.5068,27.5068,245000.0
2013-04-12 10:50:00,39.56,39.74,39.52,39.53,396800.0,27.5137,27.6389,27.4859,27.4929,396800.0
2013-04-12 11:00:00,39.52,39.59,39.26,39.29,746000.0,27.4859,27.5346,27.3051,27.3259,746000.0
2013-04-12 11:10:00,39.31,39.6,39.2,39.45,329200.0,27.3399,27.5415,27.2634,27.4372,329200.0
2013-04-12 11:20:00,39.44,39.45,39.26,39.29,213000.0,27.4303,27.4372,27.3051,27.3259,213000.0
2013-04-12 11:30:00,39.3,39.44,39.26,39.37,123600.0,27.3329,27.4303,27.3051,27.3816,123600.0
2013-04-12 11:40:00,39.38,39.46,39.35,39.44,156800.0,27.3885,27.4442,27.3677,27.4303,156800.0
2013-04-12 11:50:00,39.43,39.75,39.43,39.62,354000.0,27.4233,27.6459,27.4233,27.5555,354000.0
2013-04-12 12:00:00,39.63,39.7,39.57,39.62,146600.0,27.5624,27.6111,27.5207,27.5555,146600.0
2013-04-12 12:10:00,39.6,39.62,39.49,39.5,97200.0,27.5415,27.5555,27.465,27.472,97200.0
2013-04-12 12:20:00,39.51,39.69,39.49,39.63,120600.0,27.479,27.6041,27.465,27.5624,120600.0
2013-04-12 12:30:00,39.63,39.66,39.61,39.63,79800.0,27.5624,27.5833,27.5485,27.5624,79800.0
2013-04-12 12:40:00,39.64,39.66,39.57,39.63,67200.0,27.5694,27.5833,27.5207,27.5624,67200.0
2013-04-12 12:50:00,39.62,39.7,39.59,39.69,82000.0,27.5555,27.6111,27.5346,27.6041,82000.0
2013-04-12 13:00:00,39.69,39.83,39.69,39.82,113400.0,27.6041,27.7015,27.6041,27.6946,113400.0
2013-04-12 13:10:00,39.81,39.82,39.58,39.61,83000.0,27.6876,27.6946,27.5276,27.5485,83000.0
2013-04-12 13:20:00,39.62,39.68,39.51,39.57,84800.0,27.5555,27.5972,27.479,27.5207,84800.0
2013-04-12 13:30:00,39.57,39.67,39.57,39.6,79000.0,27.5207,27.5902,27.5207,27.5415,79000.0
2013-04-12 13:40:00,39.6,39.74,39.59,39.66,149800.0,27.5415,27.6389,27.5346,27.5833,149800.0
2013-04-12 13:50:00,39.66,39.75,39.62,39.74,184600.0,27.5833,27.6459,27.5555,27.6389,184600.0
2013-04-12 14:00:00,39.74,39.89,39.72,39.87,108400.0,27.6389,27.7432,27.625,27.7293,108400.0
2013-04-12 14:10:00,39.87,39.93,39.81,39.83,123200.0,27.7293,27.7711,27.6876,27.7015,123200.0
2013-04-12 14:20:00,39.84,39.88,39.73,39.77,178400.0,27.7085,27.7363,27.632,27.6598,178400.0
2013-04-12 14:30:00,39.78,39.87,39.74,39.86,153600.0,27.6667,27.7293,27.6389,27.7224,153600.0
2013-04-12 14:40:00,39.85,40.01,39.8,39.96,206000.0,27.7154,27.8267,27.6806,27.7919,206000.0
2013-04-12 14:50:00,39.95,39.95,39.87,39.89,121600.0,27.785,27.785,27.7293,27.7432,121600.0
2013-04-12 15:00:00,39.88,39.97,39.84,39.95,132200.0,27.7363,27.7989,27.7085,27.785,132200.0
2013-04-12 15:10:00,39.94,40.02,39.92,39.94,196800.0,27.778,27.8337,27.7641,27.778,196800.0
2013-04-12 15:20:00,39.96,40.02,39.93,40.01,192800.0,27.7919,27.8337,27.7711,27.8267,192800.0
2013-04-12 15:30:00,40.01,40.02,39.97,39.99,235600.0,27.8267,27.8337,27.7989,27.8128,235600.0
2013-04-12 15:40:00,39.99,40.02,39.96,39.97,297000.0,27.8128,27.8337,27.7919,27.7989,297000.0
2013-04-12 15:50:00,39.97,40.17,39.97,40.15,745200.0,27.7989,27.938,27.7989,27.9241,745200.0
2013-04-15 09:30:00,39.6,40.0,39.37,39.91,450000.0,27.5415,27.8197,27.3816,27.7572,450000.0
2013-04-15 09:40:00,39.9,39.94,39.57,39.69,329200.0,27.7502,27.778,27.5207,27.6041,329200.0
2013-04-15 09:50:00,39.69,40.06,39.6,40.03,327800.0,27.6041,27.8615,27.5415,27.8406,327800.0
2013-04-15 10:00:00,40.02,40.1,39.45,39.54,322000.0,27.8337,27.8893,27.4372,27.4998,322000.0
2013-04-15 10:10:00,39.55,39.73,39.53,39.71,304400.0,27.5068,27.632,27.4929,27.6181,304400.0
2013-04-15 10:20:00,39.7,39.75,39.49,39.55,210600.0,27.6111,27.6459,27.465,27.5068,210600.0
2013-04-15 10:30:00,39.55,39.55,39.4,39.47,334800.0,27.5068,27.5068,27.4024,27.4511,334800.0
2013-04-15 10:40:00,39.47,39.65,39.46,39.63,329600.0,27.4511,27.5763,27.4442,27.5624,329600.0
2013-04-15 10:50:00,39.62,39.63,39.5,39.52,272000.0,27.5555,27.5624,27.472,27.4859,272000.0
2013-04-15 11:00:00,39.52,39.55,39.38,39.48,286200.0,27.4859,27.5068,27.3885,27.4581,286200.0
2013-04-15 11:10:00,39.49,39.51,39.24,39.26,199000.0,27.465,27.479,27.2912,27.3051,199000.0
2013-04-15 11:20:00,39.26,39.49,39.26,39.49,278400.0,27.3051,27.465,27.3051,27.465,278400.0
2013-04-15 11:30:00,39.49,39.59,39.49,39.5,181200.0,27.465,27.5346,27.465,27.472,181200.0
2013-04-15 11:40:00,39.49,39.5,39.38,39.41,204800.0,27.465,27.472,27.3885,27.4094,204800.0
2013-04-15 11:50:00,39.41,39.45,39.26,39.29,192800.0,27.4094,27.4372,27.3051,27.3259,192800.0
2013-04-15 12:00:00,39.3,39.36,39.02,39.32,473600.0,27.3329,27.3746,27.1382,27.3468,473600.0
2013-04-15 12:10:00,39.31,39.31,39.12,39.2,267200.0,27.3399,27.3399,27.2077,27.2634,267200.0
2013-04-15 12:20:00,39.18,39.2,39.13,39.15,113400.0,27.2494,27.2634,27.2147,27.2286,113400.0
2013-04-15 12:30:00,39.15,39.16,38.98,39.0,176600.0,27.2286,27.2355,27.1103,27.1243,176600.0
2013-04-15 12:40:00,39.0,39.02,38.74,38.74,341000.0,27.1243,27.1382,26.9434,26.9434,341000.0
2013-04-15 12:50:00,38.74,38.77,38.57,38.7,274200.0,26.9434,26.9643,26.8252,26.9156,274200.0
2013-04-15 13:00:00,38.69,38.85,38.64,38.85,173800.0,26.9086,27.0199,26.8739,27.0199,173800.0
2013-04-15 13:10:00,38.85,38.95,38.83,38.88,108800.0,27.0199,27.0895,27.006,27.0408,108800.0
2013-04-15 13:20:00,38.88,38.93,38.73,38.8,145800.0,27.0408,27.0756,26.9365,26.9852,145800.0
2013-04-15 13:30:00,38.79,38.94,38.75,38.93,98400.0,26.9782,27.0825,26.9504,27.0756,98400.0
2013-04-15 13:40:00,38.94,38.97,38.82,38.82,127400.0,27.0825,27.1034,26.9991,26.9991,127400.0
2013-04-15 13:50:00,38.84,38.93,38.8,38.92,162400.0,27.013,27.0756,26.9852,27.0686,162400.0
2013-04-15 14:00:00,38.92,38.95,38.74,38.82,148800.0,27.0686,27.0895,26.9434,26.9991,148800.0
2013-04-15 14:10:00,38.82,38.87,38.71,38.77,167000.0,26.9991,27.0338,26.9226,26.9643,167000.0
2013-04-15 14:20:00,38.77,38.85,38.68,38.77,213000.0,26.9643,27.0199,26.9017,26.9643,213000.0
2013-04-15 14:30:00,38.77,38.81,38.66,38.77,193600.0,26.9643,26.9921,26.8878,26.9643,193600.0
2013-04-15 14:40:00,38.77,38.96,38.76,38.94,143000.0,26.9643,27.0964,26.9573,27.0825,143000.0
2013-04-15 14:50:00,38.94,38.96,38.68,38.71,151400.0,27.0825,27.0964,26.9017,26.9226,151400.0
2013-04-15 15:00:00,38.7,38.82,38.63,38.72,295000.0,26.9156,26.9991,26.8669,26.9295,295000.0
2013-04-15 15:10:00,38.73,38.95,38.63,38.95,263200.0,26.9365,27.0895,26.8669,27.0895,263200.0
2013-04-15 15:20:00,38.94,38.96,38.85,38.85,228400.0,27.0825,27.0964,27.0199,27.0199,228400.0
2013-04-15 15:30:00,38.87,38.9,38.77,38.8,291800.0,27.0338,27.0547,26.9643,26.9852,291800.0
2013-04-15 15:40:00,38.8,38.96,38.8,38.87,382800.0,26.9852,27.0964,26.9852,27.0338,382800.0
2013-04-15 15:50:00,38.87,38.94,38.74,38.74,602800.0,27.0338,27.0825,26.9434,26.9434,602800.0
2013-04-16 09:30:00,39.2,39.38,39.01,39.25,281000.0,27.2634,27.3885,27.1312,27.2981,281000.0
2013-04-16 09:40:00,39.23,39.48,39.22,39.48,250600.0,27.2842,27.4581,27.2773,27.4581,250600.0
2013-04-16 09:50:00,39.5,39.7,39.48,39.56,242400.0,27.472,27.6111,27.4581,27.5137,242400.0
2013-04-16 10:00:00,39.57,39.63,39.45,39.58,198800.0,27.5207,27.5624,27.4372,27.5276,198800.0
2013-04-16 10:10:00,39.6,39.6,39.34,39.34,214400.0,27.5415,27.5415,27.3607,27.3607,214400.0
2013-04-16 10:20:00,39.35,39.39,39.23,39.23,160400.0,27.3677,27.3955,27.2842,27.2842,160400.0
2013-04-16 10:30:00,39.23,39.37,39.17,39.19,91800.0,27.2842,27.3816,27.2425,27.2564,91800.0
2013-04-16 10:40:00,39.18,39.18,38.84,38.85,244800.0,27.2494,27.2494,27.013,27.0199,244800.0
2013-04-16 10:50:00,38.87,39.23,38.85,39.23,306800.0,27.0338,27.2842,27.0199,27.2842,306800.0
2013-04-16 11:00:00,39.22,39.32,39.07,39.15,170400.0,27.2773,27.3468,27.1729,27.2286,170400.0
2013-04-16 11:10:00,39.16,39.27,39.16,39.22,204800.0,27.2355,27.312,27.2355,27.2773,204800.0
2013-04-16 11:20:00,39.22,39.27,39.17,39.27,115800.0,27.2773,27.312,27.2425,27.312,115800.0
2013-04-16 11:30:00,39.28,39.42,39.2,39.42,162200.0,27.319,27.4164,27.2634,27.4164,162200.0
2013-04-16 11:40:00,39.42,39.59,39.34,39.59,148800.0,27.4164,27.5346,27.3607,27.5346,148800.0
2013-04-16 11:50:00,39.59,39.59,39.45,39.46,127000.0,27.5346,27.5346,27.4372,27.4442,127000.0
2013-04-16 12:00:00,39.47,39.49,39.34,39.38,140200.0,27.4511,27.465,27.3607,27.3885,140200.0
2013-04-16 12:10:00,39.37,39.41,39.27,39.27,106000.0,27.3816,27.4094,27.312,27.312,106000.0
2013-04-16 12:20:00,39.27,39.38,39.24,39.27,113200.0,27.312,27.3885,27.2912,27.312,113200.0
2013-04-16 12:30:00,39.26,39.33,39.23,39.28,133400.0,27.3051,27.3538,27.2842,27.319,133400.0
2013-04-16 12:40:00,39.27,39.3,39.23,39.24,83000.0,27.312,27.3329,27.2842,27.2912,83000.0
2013-04-16 12:50:00,39.24,39.31,39.21,39.26,190800.0,27.2912,27.3399,27.2703,27.3051,190800.0
2013-04-16 13:00:00,39.26,39.37,39.25,39.35,104200.0,27.3051,27.3816,27.2981,27.3677,104200.0
2013-04-16 13:10:00,39.34,39.42,39.34,39.41,125400.0,27.3607,27.4164,27.3607,27.4094,125400.0
2013-04-16 13:20:00,39.41,39.63,39.41,39.59,232600.0,27.4094,27.5624,27.4094,27.5346,232600.0
2013-04-16 13:30:00,39.6,39.61,39.54,39.58,156800.0,27.5415,27.5485,27.4998,27.5276,156800.0
2013-04-16 13:40:00,39.57,39.6,39.52,39.55,75400.0,27.5207,27.5415,27.4859,27.5068,75400.0
2013-04-16 13:50:00,39.56,39.56,39.45,39.47,108400.0,27.5137,27.5137,27.4372,27.4511,108400.0
2013-04-16 14:00:00,39.47,39.56,39.46,39.56,119200.0,27.4511,27.5137,27.4442,27.5137,119200.0
2013-04-16 14:10:00,39.56,39.56,39.4,39.42,114400.0,27.5137,27.5137,27.4024,27.4164,114400.0
2013-04-16 14:20:00,39.42,39.49,39.35,39.35,217000.0,27.4164,27.465,27.3677,27.3677,217000.0
2013-04-16 14:30:00,39.35,39.35,39.27,39.28,121400.0,27.3677,27.3677,27.312,27.319,121400.0
2013-04-16 14:40:00,39.29,39.31,39.24,39.3,126600.0,27.3259,27.3399,27.2912,27.3329,126600.0
2013-04-16 14:50:00,39.3,39.38,39.23,39.25,102800.0,27.3329,27.3885,27.2842,27.2981,102800.0
2013-04-16 15:00:00,39.25,39.27,39.15,39.19,164000.0,27.2981,27.312,27.2286,27.2564,164000.0
2013-04-16 15:10:00,39.18,39.27,39.14,39.24,165200.0,27.2494,27.312,27.2216,27.2912,165200.0
2013-04-16 15:20:00,39.24,39.26,39.14,39.14,322800.0,27.2912,27.3051,27.2216,27.2216,322800.0
2013-04-16 15:30:00,39.15,39.34,39.15,39.3,267200.0,27.2286,27.3607,27.2286,27.3329,267200.0
2013-04-16 15:40:00,39.3,39.38,39.3,39.34,222200.0,27.3329,27.3885,27.3329,27.3607,222200.0
2013-04-16 15:50:00,39.33,39.47,39.33,39.44,332600.0,27.3538,27.4511,27.3538,27.4303,332600.0
2013-04-17 09:30:00,38.87,39.18,38.61,38.64,287200.0,27.0338,27.2494,26.853,26.8739,287200.0
2013-04-17 09:40:00,38.66,38.67,38.26,38.53,360000.0,26.8878,26.8947,26.6096,26.7974,360000.0
2013-04-17 09:50:00,38.52,38.74,38.51,38.63,139200.0,26.7904,26.9434,26.7835,26.8669,139200.0
2013-04-17 10:00:00,38.63,38.71,38.55,38.58,147600.0,26.8669,26.9226,26.8113,26.8321,147600.0
2013-04-17 10:10:00,38.59,38.65,38.49,38.61,141600.0,26.8391,26.8808,26.7696,26.853,141600.0
2013-04-17 10:20:00,38.62,38.77,38.52,38.73,121600.0,26.86,26.9643,26.7904,26.9365,121600.0
2013-04-17 10:30:00,38.73,38.74,38.47,38.47,205800.0,26.9365,26.9434,26.7556,26.7556,205800.0
2013-04-17 10:40:00,38.49,38.57,38.09,38.31,486800.0,26.7696,26.8252,26.4914,26.6444,486800.0
2013-04-17 10:50:00,38.3,38.31,37.88,37.9,432800.0,26.6374,26.6444,26.3453,26.3592,432800.0
2013-04-17 11:00:00,37.9,37.96,37.64,37.64,300800.0,26.3592,26.4009,26.1784,26.1784,300800.0
2013-04-17 11:10:00,37.66,37.89,37.6,37.88,299200.0,26.1923,26.3523,26.1506,26.3453,299200.0
2013-04-17 11:20:00,37.87,37.96,37.85,37.9,404000.0,26.3383,26.4009,26.3244,26.3592,404000.0
2013-04-17 11:30:00,37.92,37.97,37.85,37.94,151200.0,26.3731,26.4079,26.3244,26.387,151200.0
2013-04-17 11:40:00,37.93,37.99,37.91,37.99,113600.0,26.3801,26.4218,26.3662,26.4218,113600.0
2013-04-17 11:50:00,37.99,38.05,37.9,38.05,84200.0,26.4218,26.4635,26.3592,26.4635,84200.0
2013-04-17 12:00:00,38.05,38.12,38.01,38.04,110800.0,26.4635,26.5122,26.4357,26.4566,110800.0
2013-04-17 12:10:00,38.04,38.08,37.75,37.78,130800.0,26.4566,26.4844,26.2549,26.2758,130800.0
2013-04-17 12:20:00,37.79,37.87,37.7,37.76,115800.0,26.2827,26.3383,26.2201,26.2618,115800.0
2013-04-17 12:30:00,37.76,37.85,37.76,37.84,125800.0,26.2618,26.3244,26.2618,26.3175,125800.0
2013-04-17 12:40:00,37.83,37.85,37.73,37.8,107200.0,26.3105,26.3244,26.241,26.2897,107200.0
2013-04-17 12:50:00,37.8,37.98,37.7,37.95,158000.0,26.2897,26.4148,26.2201,26.394,158000.0
2013-04-17 13:00:00,37.96,38.02,37.9,37.94,100000.0,26.4009,26.4427,26.3592,26.387,100000.0
2013-04-17 13:10:00,37.94,38.01,37.87,38.0,80800.0,26.387,26.4357,26.3383,26.4288,80800.0
2013-04-17 13:20:00,38.0,38.12,37.97,38.01,138600.0,26.4288,26.5122,26.4079,26.4357,138600.0
2013-04-17 13:30:00,38.01,38.13,37.94,38.11,145600.0,26.4357,26.5192,26.387,26.5053,145600.0
2013-04-17 13:40:00,38.13,38.42,38.11,38.22,218000.0,26.5192,26.7209,26.5053,26.5818,218000.0
2013-04-17 13:50:00,38.2,38.23,38.12,38.21,89000.0,26.5679,26.5887,26.5122,26.5748,89000.0
2013-04-17 14:00:00,38.23,38.29,38.04,38.11,112000.0,26.5887,26.6305,26.4566,26.5053,112000.0
2013-04-17 14:10:00,38.11,38.15,38.0,38.03,187400.0,26.5053,26.5331,26.4288,26.4496,187400.0
2013-04-17 14:20:00,38.04,38.35,38.03,38.32,142000.0,26.4566,26.6722,26.4496,26.6513,142000.0
2013-04-17 14:30:00,38.33,38.4,38.26,38.33,154600.0,26.6583,26.707,26.6096,26.6583,154600.0
2013-04-17 14:40:00,38.34,38.34,38.18,38.3,132800.0,26.6652,26.6652,26.5539,26.6374,132800.0
2013-04-17 14:50:00,38.31,38.33,38.23,38.31,97200.0,26.6444,26.6583,26.5887,26.6444,97200.0
2013-04-17 15:00:00,38.31,38.41,38.24,38.35,125800.0,26.6444,26.7139,26.5957,26.6722,125800.0
2013-04-17 15:10:00,38.35,38.47,38.29,38.41,149200.0,26.6722,26.7556,26.6305,26.7139,149200.0
2013-04-17 15:20:00,38.42,38.43,38.33,38.36,144000.0,26.7209,26.7278,26.6583,26.6791,144000.0
2013-04-17 15:30:00,38.36,38.37,38.19,38.22,195000.0,26.6791,26.6861,26.5609,26.5818,195000.0
2013-04-17 15:40:00,38.21,38.35,38.21,38.33,236600.0,26.5748,26.6722,26.5748,26.6583,236600.0
2013-04-17 15:50:00,38.34,38.41,38.25,38.3,399200.0,26.6652,26.7139,26.6026,26.6374,399200.0
2013-04-18 09:30:00,38.29,38.56,38.0,38.05,181400.0,26.6305,26.8182,26.4288,26.4635,181400.0
2013-04-18 09:40:00,38.06,38.24,37.99,38.09,282000.0,26.4705,26.5957,26.4218,26.4914,282000.0
2013-04-18 09:50:00,38.09,38.13,37.84,37.93,198600.0,26.4914,26.5192,26.3175,26.3801,198600.0
2013-04-18 10:00:00,37.92,37.96,37.66,37.81,257800.0,26.3731,26.4009,26.1923,26.2966,257800.0
2013-04-18 10:10:00,37.8,38.13,37.77,38.02,254400.0,26.2897,26.5192,26.2688,26.4427,254400.0
2013-04-18 10:20:00,38.03,38.09,37.88,38.08,122200.0,26.4496,26.4914,26.3453,26.4844,122200.0
2013-04-18 10:30:00,38.08,38.41,38.08,38.25,305400.0,26.4844,26.7139,26.4844,26.6026,305400.0
2013-04-18 10:40:00,38.25,38.3,38.13,38.29,144400.0,26.6026,26.6374,26.5192,26.6305,144400.0
2013-04-18 10:50:00,38.29,38.35,38.24,38.32,239000.0,26.6305,26.6722,26.5957,26.6513,239000.0
2013-04-18 11:00:00,38.34,38.37,38.2,38.36,156600.0,26.6652,26.6861,26.5679,26.6791,156600.0
2013-04-18 11:10:00,38.35,38.63,38.34,38.52,253800.0,26.6722,26.8669,26.6652,26.7904,253800.0
2013-04-18 11:20:00,38.54,38.65,38.51,38.57,166600.0,26.8043,26.8808,26.7835,26.8252,166600.0
2013-04-18 11:30:00,38.55,38.67,38.48,38.5,179600.0,26.8113,26.8947,26.7626,26.7765,179600.0
2013-04-18 11:40:00,38.49,38.5,38.28,38.29,115400.0,26.7696,26.7765,26.6235,26.6305,115400.0
2013-04-18 11:50:00,38.29,38.45,38.18,38.45,137800.0,26.6305,26.7417,26.5539,26.7417,137800.0
2013-04-18 12:00:00,38.45,38.49,38.34,38.43,83600.0,26.7417,26.7696,26.6652,26.7278,83600.0
2013-04-18 12:10:00,38.41,38.54,38.4,38.43,137200.0,26.7139,26.8043,26.707,26.7278,137200.0
2013-04-18 12:20:00,38.42,38.59,38.36,38.55,146600.0,26.7209,26.8391,26.6791,26.8113,146600.0
2013-04-18 12:30:00,38.55,38.68,38.51,38.68,177400.0,26.8113,26.9017,26.7835,26.9017,177400.0
2013-04-18 12:40:00,38.67,38.74,38.57,38.66,168800.0,26.8947,26.9434,26.8252,26.8878,168800.0
2013-04-18 12:50:00,38.66,38.94,38.62,38.93,185400.0,26.8878,27.0825,26.86,27.0756,185400.0
2013-04-18 13:00:00,38.94,38.99,38.89,38.92,125400.0,27.0825,27.1173,27.0477,27.0686,125400.0
2013-04-18 13:10:00,38.91,38.97,38.81,38.82,109000.0,27.0617,27.1034,26.9921,26.9991,109000.0
2013-04-18 13:20:00,38.81,38.91,38.81,38.88,57800.0,26.9921,27.0617,26.9921,27.0408,57800.0
2013-04-18 13:30:00,38.9,38.91,38.67,38.7,83800.0,27.0547,27.0617,26.8947,26.9156,83800.0
2013-04-18 13:40:00,38.71,38.74,38.56,38.58,87400.0,26.9226,26.9434,26.8182,26.8321,87400.0
2013-04-18 13:50:00,38.58,38.6,38.43,38.47,103400.0,26.8321,26.8461,26.7278,26.7556,103400.0
2013-04-18 14:00:00,38.47,38.49,38.39,38.4,91000.0,26.7556,26.7696,26.7,26.707,91000.0
2013-04-18 14:10:00,38.4,38.41,38.33,38.4,139800.0,26.707,26.7139,26.6583,26.707,139800.0
2013-04-18 14:20:00,38.4,38.54,38.32,38.52,224800.0,26.707,26.8043,26.6513,26.7904,224800.0
2013-04-18 14:30:00,38.52,38.57,38.43,38.44,174600.0,26.7904,26.8252,26.7278,26.7348,174600.0
2013-04-18 14:40:00,38.43,38.46,38.24,38.24,215400.0,26.7278,26.7487,26.5957,26.5957,215400.0
2013-04-18 14:50:00,38.24,38.24,38.05,38.15,728400.0,26.5957,26.5957,26.4635,26.5331,728400.0
2013-04-18 15:00:00,38.15,38.37,38.14,38.35,332000.0,26.5331,26.6861,26.5261,26.6722,332000.0
2013-04-18 15:10:00,38.35,38.47,38.35,38.38,224800.0,26.6722,26.7556,26.6722,26.693,224800.0
2013-04-18 15:20:00,38.38,38.38,38.21,38.32,223000.0,26.693,26.693,26.5748,26.6513,223000.0
2013-04-18 15:30:00,38.33,38.46,38.33,38.4,150200.0,26.6583,26.7487,26.6583,26.707,150200.0
2013-04-18 15:40:00,38.4,38.55,38.38,38.5,184000.0,26.707,26.8113,26.693,26.7765,184000.0
2013-04-18 15:50:00,38.49,38.54,38.42,38.49,264000.0,26.7696,26.8043,26.7209,26.7696,264000.0
2013-04-19 09:30:00,38.71,38.71,38.39,38.58,602600.0,26.9226,26.9226,26.7,26.8321,602600.0
2013-04-19 09:40:00,38.58,38.63,38.47,38.59,224400.0,26.8321,26.8669,26.7556,26.8391,224400.0
2013-04-19 09:50:00,38.58,38.6,38.47,38.5,196800.0,26.8321,26.8461,26.7556,26.7765,196800.0
2013-04-19 10:00:00,38.5,38.82,38.48,38.8,152400.0,26.7765,26.9991,26.7626,26.9852,152400.0
2013-04-19 10:10:00,38.8,38.83,38.72,38.76,118000.0,26.9852,27.006,26.9295,26.9573,118000.0
2013-04-19 10:20:00,38.77,38.77,38.5,38.56,97000.0,26.9643,26.9643,26.7765,26.8182,97000.0
2013-04-19 10:30:00,38.57,38.77,38.57,38.66,99600.0,26.8252,26.9643,26.8252,26.8878,99600.0
2013-04-19 10:40:00,38.66,38.75,38.62,38.62,61400.0,26.8878,26.9504,26.86,26.86,61400.0
2013-04-19 10:50:00,38.61,38.94,38.58,38.88,146600.0,26.853,27.0825,26.8321,27.0408,146600.0
2013-04-19 11:00:00,38.88,38.96,38.77,38.94,150400.0,27.0408,27.0964,26.9643,27.0825,150400.0
2013-04-19 11:10:00,38.92,39.1,38.88,39.04,158800.0,27.0686,27.1938,27.0408,27.1521,158800.0
2013-04-19 11:20:00,39.04,39.07,38.94,38.96,153000.0,27.1521,27.1729,27.0825,27.0964,153000.0
2013-04-19 11:30:00,38.96,39.19,38.96,39.18,149600.0,27.0964,27.2564,27.0964,27.2494,149600.0
2013-04-19 11:40:00,39.18,39.25,39.1,39.1,139800.0,27.2494,27.2981,27.1938,27.1938,139800.0
2013-04-19 11:50:00,39.09,39.25,39.02,39.21,162600.0,27.1868,27.2981,27.1382,27.2703,162600.0
2013-04-19 12:00:00,39.22,39.22,39.06,39.1,111400.0,27.2773,27.2773,27.166,27.1938,111400.0
2013-04-19 12:10:00,39.13,39.23,39.07,39.2,74800.0,27.2147,27.2842,27.1729,27.2634,74800.0
2013-04-19 12:20:00,39.2,39.22,39.17,39.2,180600.0,27.2634,27.2773,27.2425,27.2634,180600.0
2013-04-19 12:30:00,39.2,39.24,39.16,39.19,156000.0,27.2634,27.2912,27.2355,27.2564,156000.0
2013-04-19 12:40:00,39.2,39.22,39.06,39.06,148200.0,27.2634,27.2773,27.166,27.166,148200.0
2013-04-19 12:50:00,39.06,39.12,39.02,39.06,100000.0,27.166,27.2077,27.1382,27.166,100000.0
2013-04-19 13:00:00,39.06,39.12,39.01,39.05,97600.0,27.166,27.2077,27.1312,27.159,97600.0
2013-04-19 13:10:00,39.05,39.06,38.99,39.02,129000.0,27.159,27.166,27.1173,27.1382,129000.0
2013-04-19 13:20:00,39.02,39.07,39.0,39.05,116000.0,27.1382,27.1729,27.1243,27.159,116000.0
2013-04-19 13:30:00,39.05,39.05,38.96,38.98,83800.0,27.159,27.159,27.0964,27.1103,83800.0
2013-04-19 13:40:00,38.99,39.09,38.99,39.05,180200.0,27.1173,27.1868,27.1173,27.159,180200.0
2013-04-19 13:50:00,39.05,39.08,39.02,39.04,79400.0,27.159,27.1799,27.1382,27.1521,79400.0
2013-04-19 14:00:00,39.04,39.07,39.01,39.05,86000.0,27.1521,27.1729,27.1312,27.159,86000.0
2013-04-19 14:10:00,39.06,39.07,38.99,39.05,83600.0,27.166,27.1729,27.1173,27.159,83600.0
2013-04-19 14:20:00,39.05,39.08,38.99,39.05,89600.0,27.159,27.1799,27.1173,27.159,89600.0
2013-04-19 14:30:00,39.05,39.06,38.99,39.01,60800.0,27.159,27.166,27.1173,27.1312,60800.0
2013-04-19 14:40:00,39.01,39.04,38.96,38.99,88800.0,27.1312,27.1521,27.0964,27.1173,88800.0
2013-04-19 14:50:00,38.99,39.02,38.95,39.01,137200.0,27.1173,27.1382,27.0895,27.1312,137200.0
2013-04-19 15:00:00,39.01,39.06,38.95,39.0,128000.0,27.1312,27.166,27.0895,27.1243,128000.0
2013-04-19 15:10:00,38.99,39.16,38.99,39.15,92400.0,27.1173,27.2355,27.1173,27.2286,92400.0
2013-04-19 15:20:00,39.15,39.23,39.13,39.15,190000.0,27.2286,27.2842,27.2147,27.2286,190000.0
2013-04-19 15:30:00,39.15,39.29,39.15,39.27,191200.0,27.2286,27.3259,27.2286,27.312,191200.0
2013-04-19 15:40:00,39.27,39.33,39.25,39.33,248800.0,27.312,27.3538,27.2981,27.3538,248800.0
2013-04-19 15:50:00,39.32,39.38,39.28,39.38,467000.0,27.3468,27.3885,27.319,27.3885,467000.0
2013-04-22 09:30:00,39.43,39.48,39.11,39.14,324800.0,27.4233,27.4581,27.2008,27.2216,324800.0
2013-04-22 09:40:00,39.14,39.2,38.98,38.99,135200.0,27.2216,27.2634,27.1103,27.1173,135200.0
2013-04-22 09:50:00,38.99,39.28,38.98,39.26,164000.0,27.1173,27.319,27.1103,27.3051,164000.0
2013-04-22 10:00:00,39.24,39.38,39.21,39.24,127800.0,27.2912,27.3885,27.2703,27.2912,127800.0
2013-04-22 10:10:00,39.24,39.35,39.17,39.29,81200.0,27.2912,27.3677,27.2425,27.3259,81200.0
2013-04-22 10:20:00,39.27,39.37,39.22,39.35,102400.0,27.312,27.3816,27.2773,27.3677,102400.0
2013-04-22 10:30:00,39.34,39.5,39.18,39.5,118800.0,27.3607,27.472,27.2494,27.472,118800.0
2013-04-22 10:40:00,39.48,39.82,39.46,39.79,132400.0,27.4581,27.6946,27.4442,27.6737,132400.0
2013-04-22 10:50:00,39.78,39.83,39.6,39.74,163000.0,27.6667,27.7015,27.5415,27.6389,163000.0
2013-04-22 11:00:00,39.76,39.89,39.71,39.82,89000.0,27.6528,27.7432,27.6181,27.6946,89000.0
2013-04-22 11:10:00,39.8,39.92,39.72,39.8,276600.0,27.6806,27.7641,27.625,27.6806,276600.0
2013-04-22 11:20:00,39.8,39.81,39.62,39.71,172000.0,27.6806,27.6876,27.5555,27.6181,172000.0
2013-04-22 11:30:00,39.72,39.88,39.68,39.85,442000.0,27.625,27.7363,27.5972,27.7154,442000.0
2013-04-22 11:40:00,39.85,40.24,39.83,40.01,217600.0,27.7154,27.9867,27.7015,27.8267,217600.0
2013-04-22 11:50:00,40.0,40.06,39.9,40.01,87000.0,27.8197,27.8615,27.7502,27.8267,87000.0
2013-04-22 12:00:00,40.01,40.13,39.97,40.1,68000.0,27.8267,27.9102,27.7989,27.8893,68000.0
2013-04-22 12:10:00,40.1,40.14,39.94,39.97,68000.0,27.8893,27.9171,27.778,27.7989,68000.0
2013-04-22 12:20:00,39.97,40.07,39.95,40.06,71400.0,27.7989,27.8684,27.785,27.8615,71400.0
2013-04-22 12:30:00,40.07,40.24,40.02,40.23,99200.0,27.8684,27.9867,27.8337,27.9797,99200.0
2013-04-22 12:40:00,40.24,40.29,40.14,40.24,82600.0,27.9867,28.0214,27.9171,27.9867,82600.0
2013-04-22 12:50:00,40.25,40.26,40.08,40.16,100400.0,27.9936,28.0006,27.8754,27.931,100400.0
2013-04-22 13:00:00,40.17,40.21,39.92,40.08,240000.0,27.938,27.9658,27.7641,27.8754,240000.0
2013-04-22 13:10:00,40.09,40.15,40.01,40.1,56800.0,27.8823,27.9241,27.8267,27.8893,56800.0
2013-04-22 13:20:00,40.1,40.2,40.1,40.2,53400.0,27.8893,27.9588,27.8893,27.9588,53400.0
2013-04-22 13:30:00,40.2,40.22,40.14,40.15,41200.0,27.9588,27.9728,27.9171,27.9241,41200.0
2013-04-22 13:40:00,40.14,40.24,40.1,40.12,70000.0,27.9171,27.9867,27.8893,27.9032,70000.0
2013-04-22 13:50:00,40.11,40.15,40.06,40.08,51600.0,27.8963,27.9241,27.8615,27.8754,51600.0
2013-04-22 14:00:00,40.08,40.24,40.08,40.2,100200.0,27.8754,27.9867,27.8754,27.9588,100200.0
2013-04-22 14:10:00,40.2,40.3,40.14,40.26,61200.0,27.9588,28.0284,27.9171,28.0006,61200.0
2013-04-22 14:20:00,40.27,40.33,40.25,40.27,102000.0,28.0075,28.0493,27.9936,28.0075,102000.0
2013-04-22 14:30:00,40.27,40.38,40.26,40.37,92200.0,28.0075,28.084,28.0006,28.0771,92200.0
2013-04-22 14:40:00,40.37,40.42,40.1,40.12,84600.0,28.0771,28.1119,27.8893,27.9032,84600.0
2013-04-22 14:50:00,40.1,40.18,40.08,40.13,58000.0,27.8893,27.9449,27.8754,27.9102,58000.0
2013-04-22 15:00:00,40.13,40.17,40.07,40.15,108000.0,27.9102,27.938,27.8684,27.9241,108000.0
2013-04-22 15:10:00,40.15,40.29,40.15,40.2,105000.0,27.9241,28.0214,27.9241,27.9588,105000.0
2013-04-22 15:20:00,40.2,40.24,40.13,40.15,89000.0,27.9588,27.9867,27.9102,27.9241,89000.0
2013-04-22 15:30:00,40.14,40.27,40.09,40.11,156400.0,27.9171,28.0075,27.8823,27.8963,156400.0
2013-04-22 15:40:00,40.11,40.15,39.94,40.0,201800.0,27.8963,27.9241,27.778,27.8197,201800.0
2013-04-22 15:50:00,40.01,40.03,39.88,40.0,331400.0,27.8267,27.8406,27.7363,27.8197,331400.0
2013-04-23 09:30:00,40.06,40.32,40.02,40.2,162600.0,27.8615,28.0423,27.8337,27.9588,162600.0
2013-04-23 09:40:00,40.22,40.41,40.2,40.41,126200.0,27.9728,28.1049,27.9588,28.1049,126200.0
2013-04-23 09:50:00,40.41,40.46,40.22,40.24,130400.0,28.1049,28.1397,27.9728,27.9867,130400.0
2013-04-23 10:00:00,40.24,40.44,40.1,40.15,156800.0,27.9867,28.1258,27.8893,27.9241,156800.0
2013-04-23 10:10:00,40.13,40.45,40.13,40.43,140200.0,27.9102,28.1327,27.9102,28.1188,140200.0
2013-04-23 10:20:00,40.42,40.64,40.4,40.63,160000.0,28.1119,28.2649,28.0979,28.2579,160000.0
2013-04-23 10:30:00,40.64,40.79,40.56,40.7,172400.0,28.2649,28.3692,28.2092,28.3066,172400.0
2013-04-23 10:40:00,40.69,40.87,40.64,40.8,145800.0,28.2996,28.4248,28.2649,28.3761,145800.0
2013-04-23 10:50:00,40.8,40.99,40.77,40.88,178800.0,28.3761,28.5083,28.3553,28.4318,178800.0
2013-04-23 11:00:00,40.88,40.95,40.74,40.92,150000.0,28.4318,28.4805,28.3344,28.4596,150000.0
2013-04-23 11:10:00,40.93,40.96,40.72,40.72,137600.0,28.4666,28.4874,28.3205,28.3205,137600.0
2013-04-23 11:20:00,40.72,40.77,40.7,40.74,117600.0,28.3205,28.3553,28.3066,28.3344,117600.0
2013-04-23 11:30:00,40.74,40.75,40.59,40.6,99200.0,28.3344,28.3414,28.2301,28.237,99200.0
2013-04-23 11:40:00,40.61,40.7,40.6,40.68,78600.0,28.244,28.3066,28.237,28.2927,78600.0
2013-04-23 11:50:00,40.68,40.69,40.57,40.63,108600.0,28.2927,28.2996,28.2162,28.2579,108600.0
2013-04-23 12:00:00,40.64,40.65,40.52,40.54,113000.0,28.2649,28.2718,28.1814,28.1953,113000.0
2013-04-23 12:10:00,40.55,40.57,40.37,40.55,106000.0,28.2023,28.2162,28.0771,28.2023,106000.0
2013-04-23 12:20:00,40.56,40.64,40.56,40.62,60000.0,28.2092,28.2649,28.2092,28.251,60000.0
2013-04-23 12:30:00,40.6,40.74,40.6,40.72,100400.0,28.237,28.3344,28.237,28.3205,100400.0
2013-04-23 12:40:00,40.72,40.76,40.64,40.64,122000.0,28.3205,28.3483,28.2649,28.2649,122000.0
2013-04-23 12:50:00,40.63,40.74,40.56,40.74,115800.0,28.2579,28.3344,28.2092,28.3344,115800.0
2013-04-23 13:00:00,40.74,40.76,40.41,40.42,186200.0,28.3344,28.3483,28.1049,28.1119,186200.0
2013-04-23 13:10:00,40.38,40.8,40.35,40.68,181000.0,28.084,28.3761,28.0632,28.2927,181000.0
2013-04-23 13:20:00,40.67,40.71,40.62,40.71,60200.0,28.2857,28.3135,28.251,28.3135,60200.0
2013-04-23 13:30:00,40.7,40.7,40.54,40.57,86400.0,28.3066,28.3066,28.1953,28.2162,86400.0
2013-04-23 13:40:00,40.59,40.63,40.57,40.63,71800.0,28.2301,28.2579,28.2162,28.2579,71800.0
2013-04-23 13:50:00,40.63,40.65,40.58,40.6,88600.0,28.2579,28.2718,28.2231,28.237,88600.0
2013-04-23 14:00:00,40.6,40.72,40.6,40.72,183400.0,28.237,28.3205,28.237,28.3205,183400.0
2013-04-23 14:10:00,40.71,40.75,40.65,40.71,105400.0,28.3135,28.3414,28.2718,28.3135,105400.0
2013-04-23 14:20:00,40.72,40.76,40.63,40.63,149600.0,28.3205,28.3483,28.2579,28.2579,149600.0
2013-04-23 14:30:00,40.63,40.63,40.52,40.59,109000.0,28.2579,28.2579,28.1814,28.2301,109000.0
2013-04-23 14:40:00,40.6,40.71,40.57,40.68,94600.0,28.237,28.3135,28.2162,28.2927,94600.0
2013-04-23 14:50:00,40.68,40.73,40.61,40.64,120000.0,28.2927,28.3275,28.244,28.2649,120000.0
2013-04-23 15:00:00,40.65,40.68,40.58,40.58,128600.0,28.2718,28.2927,28.2231,28.2231,128600.0
2013-04-23 15:10:00,40.59,40.65,40.55,40.6,58400.0,28.2301,28.2718,28.2023,28.237,58400.0
2013-04-23 15:20:00,40.62,40.73,40.62,40.69,74600.0,28.251,28.3275,28.251,28.2996,74600.0
2013-04-23 15:30:00,40.69,40.7,40.63,40.66,93600.0,28.2996,28.3066,28.2579,28.2788,93600.0
2013-04-23 15:40:00,40.67,40.77,40.65,40.77,137200.0,28.2857,28.3553,28.2718,28.3553,137200.0
2013-04-23 15:50:00,40.76,40.81,40.69,40.77,371000.0,28.3483,28.3831,28.2996,28.3553,371000.0
2013-04-24 09:30:00,41.04,41.43,40.97,41.09,183400.0,28.5431,28.8143,28.4944,28.5778,183400.0
2013-04-24 09:40:00,41.07,41.27,41.03,41.23,78200.0,28.5639,28.703,28.5361,28.6752,78200.0
2013-04-24 09:50:00,41.23,41.25,41.01,41.07,71000.0,28.6752,28.6891,28.5222,28.5639,71000.0
2013-04-24 10:00:00,41.1,41.45,41.1,41.27,219800.0,28.5848,28.8282,28.5848,28.703,219800.0
2013-04-24 10:10:00,41.27,41.27,41.15,41.27,104400.0,28.703,28.703,28.6196,28.703,104400.0
2013-04-24 10:20:00,41.27,41.38,41.17,41.35,149000.0,28.703,28.7795,28.6335,28.7587,149000.0
2013-04-24 10:30:00,41.37,41.68,41.32,41.53,322000.0,28.7726,28.9882,28.7378,28.8839,322000.0
2013-04-24 10:40:00,41.54,41.63,41.45,41.51,162600.0,28.8908,28.9534,28.8282,28.8699,162600.0
2013-04-24 10:50:00,41.5,41.59,41.4,41.42,106200.0,28.863,28.9256,28.7934,28.8073,106200.0
2013-04-24 11:00:00,41.42,41.46,41.29,41.41,183800.0,28.8073,28.8352,28.7169,28.8004,183800.0
2013-04-24 11:10:00,41.41,41.54,41.37,41.51,87200.0,28.8004,28.8908,28.7726,28.8699,87200.0
2013-04-24 11:20:00,41.51,41.62,41.51,41.62,74400.0,28.8699,28.9464,28.8699,28.9464,74400.0
2013-04-24 11:30:00,41.63,41.65,41.52,41.52,78400.0,28.9534,28.9673,28.8769,28.8769,78400.0
2013-04-24 11:40:00,41.52,41.69,41.52,41.66,68200.0,28.8769,28.9951,28.8769,28.9743,68200.0
2013-04-24 11:50:00,41.68,41.74,41.66,41.67,78400.0,28.9882,29.0299,28.9743,28.9812,78400.0
2013-04-24 12:00:00,41.67,41.75,41.64,41.7,169000.0,28.9812,29.0369,28.9604,29.0021,169000.0
2013-04-24 12:10:00,41.68,41.75,41.67,41.72,88200.0,28.9882,29.0369,28.9812,29.016,88200.0
2013-04-24 12:20:00,41.73,41.77,41.68,41.71,97200.0,29.0229,29.0508,28.9882,29.009,97200.0
2013-04-24 12:30:00,41.7,41.72,41.58,41.58,70200.0,29.0021,29.016,28.9186,28.9186,70200.0
2013-04-24 12:40:00,41.58,41.68,41.55,41.58,94200.0,28.9186,28.9882,28.8978,28.9186,94200.0
2013-04-24 12:50:00,41.57,41.58,41.51,41.52,73200.0,28.9117,28.9186,28.8699,28.8769,73200.0
2013-04-24 13:00:00,41.53,41.55,41.47,41.52,117600.0,28.8839,28.8978,28.8421,28.8769,117600.0
2013-04-24 13:10:00,41.52,41.59,41.51,41.54,55000.0,28.8769,28.9256,28.8699,28.8908,55000.0
2013-04-24 13:20:00,41.55,41.71,41.52,41.63,309400.0,28.8978,29.009,28.8769,28.9534,309400.0
2013-04-24 13:30:00,41.64,41.65,41.52,41.63,153200.0,28.9604,28.9673,28.8769,28.9534,153200.0
2013-04-24 13:40:00,41.63,41.66,41.47,41.47,93200.0,28.9534,28.9743,28.8421,28.8421,93200.0
2013-04-24 13:50:00,41.47,41.48,41.41,41.44,43200.0,28.8421,28.8491,28.8004,28.8213,43200.0
2013-04-24 14:00:00,41.42,41.45,41.29,41.33,83800.0,28.8073,28.8282,28.7169,28.7448,83800.0
2013-04-24 14:10:00,41.33,41.49,41.27,41.47,54600.0,28.7448,28.856,28.703,28.8421,54600.0
2013-04-24 14:20:00,41.47,41.54,41.45,41.45,113800.0,28.8421,28.8908,28.8282,28.8282,113800.0
2013-04-24 14:30:00,41.45,41.54,41.44,41.54,73600.0,28.8282,28.8908,28.8213,28.8908,73600.0
2013-04-24 14:40:00,41.54,41.57,41.51,41.52,62200.0,28.8908,28.9117,28.8699,28.8769,62200.0
2013-04-24 14:50:00,41.52,41.52,41.43,41.44,78800.0,28.8769,28.8769,28.8143,28.8213,78800.0
2013-04-24 15:00:00,41.44,41.48,41.4,41.43,74800.0,28.8213,28.8491,28.7934,28.8143,74800.0
2013-04-24 15:10:00,41.43,41.44,41.37,41.42,43200.0,28.8143,28.8213,28.7726,28.8073,43200.0
2013-04-24 15:20:00,41.42,41.42,41.26,41.27,91600.0,28.8073,28.8073,28.6961,28.703,91600.0
2013-04-24 15:30:00,41.26,41.33,41.22,41.31,124600.0,28.6961,28.7448,28.6682,28.7308,124600.0
2013-04-24 15:40:00,41.31,41.35,41.23,41.28,142600.0,28.7308,28.7587,28.6752,28.71,142600.0
2013-04-24 15:50:00,41.27,41.31,41.24,41.31,208800.0,28.703,28.7308,28.6822,28.7308,208800.0
2013-04-25 09:30:00,41.6,41.74,41.52,41.72,129200.0,28.9325,29.0299,28.8769,29.016,129200.0
2013-04-25 09:40:00,41.67,41.69,41.38,41.54,145000.0,28.9812,28.9951,28.7795,28.8908,145000.0
2013-04-25 09:50:00,41.53,41.72,41.53,41.65,83200.0,28.8839,29.016,28.8839,28.9673,83200.0
2013-04-25 10:00:00,41.67,41.85,41.66,41.83,188200.0,28.9812,29.1064,28.9743,29.0925,188200.0
2013-04-25 10:10:00,41.83,41.84,41.64,41.7,120000.0,29.0925,29.0995,28.9604,29.0021,120000.0
2013-04-25 10:20:00,41.69,41.76,41.65,41.67,116400.0,28.9951,29.0438,28.9673,28.9812,116400.0
2013-04-25 10:30:00,41.71,41.75,41.65,41.68,132600.0,29.009,29.0369,28.9673,28.9882,132600.0
2013-04-25 10:40:00,41.66,41.79,41.64,41.75,138200.0,28.9743,29.0647,28.9604,29.0369,138200.0
2013-04-25 10:50:00,41.74,41.83,41.73,41.83,108200.0,29.0299,29.0925,29.0229,29.0925,108200.0
2013-04-25 11:00:00,41.83,41.84,41.59,41.61,128400.0,29.0925,29.0995,28.9256,28.9395,128400.0
2013-04-25 11:10:00,41.6,41.69,41.57,41.63,146800.0,28.9325,28.9951,28.9117,28.9534,146800.0
2013-04-25 11:20:00,41.65,41.83,41.6,41.83,107000.0,28.9673,29.0925,28.9325,29.0925,107000.0
2013-04-25 11:30:00,41.82,42.02,41.82,41.98,120200.0,29.0855,29.2246,29.0855,29.1968,120200.0
2013-04-25 11:40:00,41.99,42.05,41.94,41.95,85200.0,29.2038,29.2455,29.169,29.176,85200.0
2013-04-25 11:50:00,41.94,41.95,41.75,41.79,60200.0,29.169,29.176,29.0369,29.0647,60200.0
2013-04-25 12:00:00,41.8,41.87,41.74,41.83,87800.0,29.0716,29.1203,29.0299,29.0925,87800.0
2013-04-25 12:10:00,41.84,41.89,41.8,41.83,40800.0,29.0995,29.1342,29.0716,29.0925,40800.0
2013-04-25 12:20:00,41.83,41.85,41.7,41.73,63000.0,29.0925,29.1064,29.0021,29.0229,63000.0
2013-04-25 12:30:00,41.74,41.91,41.73,41.88,44600.0,29.0299,29.1481,29.0229,29.1273,44600.0
2013-04-25 12:40:00,41.89,41.94,41.83,41.92,36400.0,29.1342,29.169,29.0925,29.1551,36400.0
2013-04-25 12:50:00,41.92,42.03,41.9,42.02,32400.0,29.1551,29.2316,29.1412,29.2246,32400.0
2013-04-25 13:00:00,42.01,42.12,41.98,42.09,113200.0,29.2177,29.2942,29.1968,29.2733,113200.0
2013-04-25 13:10:00,42.07,42.13,42.04,42.11,64200.0,29.2594,29.3011,29.2386,29.2872,64200.0
2013-04-25 13:20:00,42.11,42.15,42.07,42.12,89800.0,29.2872,29.3151,29.2594,29.2942,89800.0
2013-04-25 13:30:00,42.1,42.1,41.98,41.98,47000.0,29.2803,29.2803,29.1968,29.1968,47000.0
2013-04-25 13:40:00,41.97,41.98,41.77,41.77,131600.0,29.1899,29.1968,29.0508,29.0508,131600.0
2013-04-25 13:50:00,41.77,41.82,41.69,41.79,112600.0,29.0508,29.0855,28.9951,29.0647,112600.0
2013-04-25 14:00:00,41.78,41.84,41.6,41.63,144800.0,29.0577,29.0995,28.9325,28.9534,144800.0
2013-04-25 14:10:00,41.62,41.63,41.53,41.59,78000.0,28.9464,28.9534,28.8839,28.9256,78000.0
2013-04-25 14:20:00,41.58,41.59,41.44,41.5,96200.0,28.9186,28.9256,28.8213,28.863,96200.0
2013-04-25 14:30:00,41.5,41.5,41.39,41.48,92000.0,28.863,28.863,28.7865,28.8491,92000.0
2013-04-25 14:40:00,41.47,41.48,41.31,41.32,128200.0,28.8421,28.8491,28.7308,28.7378,128200.0
2013-04-25 14:50:00,41.32,41.32,40.95,40.96,267000.0,28.7378,28.7378,28.4805,28.4874,267000.0
2013-04-25 15:00:00,40.96,40.98,40.73,40.81,324200.0,28.4874,28.5013,28.3275,28.3831,324200.0
2013-04-25 15:10:00,40.81,41.03,40.7,40.91,214600.0,28.3831,28.5361,28.3066,28.4526,214600.0
2013-04-25 15:20:00,40.92,40.94,40.81,40.9,175800.0,28.4596,28.4735,28.3831,28.4457,175800.0
2013-04-25 15:30:00,40.9,40.9,40.8,40.85,175600.0,28.4457,28.4457,28.3761,28.4109,175600.0
2013-04-25 15:40:00,40.85,40.91,40.77,40.81,370000.0,28.4109,28.4526,28.3553,28.3831,370000.0
2013-04-25 15:50:00,40.8,40.88,40.75,40.81,348200.0,28.3761,28.4318,28.3414,28.3831,348200.0
2013-04-26 09:30:00,40.8,40.85,40.58,40.63,126200.0,28.3761,28.4109,28.2231,28.2579,126200.0
2013-04-26 09:40:00,40.67,40.83,40.58,40.58,73800.0,28.2857,28.397,28.2231,28.2231,73800.0
2013-04-26 09:50:00,40.6,40.8,40.42,40.63,155800.0,28.237,28.3761,28.1119,28.2579,155800.0
2013-04-26 10:00:00,40.65,40.74,40.43,40.51,69000.0,28.2718,28.3344,28.1188,28.1744,69000.0
2013-04-26 10:10:00,40.52,40.7,40.44,40.64,133800.0,28.1814,28.3066,28.1258,28.2649,133800.0
2013-04-26 10:20:00,40.62,40.67,40.52,40.6,106400.0,28.251,28.2857,28.1814,28.237,106400.0
2013-04-26 10:30:00,40.6,40.61,40.49,40.52,103200.0,28.237,28.244,28.1605,28.1814,103200.0
2013-04-26 10:40:00,40.52,40.59,40.44,40.46,64400.0,28.1814,28.2301,28.1258,28.1397,64400.0
2013-04-26 10:50:00,40.45,40.46,40.26,40.32,131000.0,28.1327,28.1397,28.0006,28.0423,131000.0
2013-04-26 11:00:00,40.33,40.35,40.26,40.28,239600.0,28.0493,28.0632,28.0006,28.0145,239600.0
2013-04-26 11:10:00,40.27,40.35,40.27,40.34,107400.0,28.0075,28.0632,28.0075,28.0562,107400.0
2013-04-26 11:20:00,40.34,40.35,40.32,40.33,143600.0,28.0562,28.0632,28.0423,28.0493,143600.0
2013-04-26 11:30:00,40.35,40.48,40.3,40.32,146400.0,28.0632,28.1536,28.0284,28.0423,146400.0
2013-04-26 11:40:00,40.31,40.37,40.21,40.24,125400.0,28.0353,28.0771,27.9658,27.9867,125400.0
2013-04-26 11:50:00,40.24,40.49,40.23,40.38,118000.0,27.9867,28.1605,27.9797,28.084,118000.0
2013-04-26 12:00:00,40.4,40.52,40.32,40.52,73200.0,28.0979,28.1814,28.0423,28.1814,73200.0
2013-04-26 12:10:00,40.54,40.59,40.48,40.51,56400.0,28.1953,28.2301,28.1536,28.1744,56400.0
2013-04-26 12:20:00,40.49,40.52,40.43,40.52,45000.0,28.1605,28.1814,28.1188,28.1814,45000.0
2013-04-26 12:30:00,40.52,40.65,40.52,40.65,25200.0,28.1814,28.2718,28.1814,28.2718,25200.0
2013-04-26 12:40:00,40.65,40.7,40.61,40.66,28600.0,28.2718,28.3066,28.244,28.2788,28600.0
2013-04-26 12:50:00,40.69,40.7,40.57,40.6,70600.0,28.2996,28.3066,28.2162,28.237,70600.0
2013-04-26 13:00:00,40.6,40.68,40.57,40.68,59000.0,28.237,28.2927,28.2162,28.2927,59000.0
2013-04-26 13:10:00,40.68,40.75,40.66,40.73,55400.0,28.2927,28.3414,28.2788,28.3275,55400.0
2013-04-26 13:20:00,40.74,40.75,40.68,40.71,98400.0,28.3344,28.3414,28.2927,28.3135,98400.0
2013-04-26 13:30:00,40.71,40.74,40.68,40.68,31200.0,28.3135,28.3344,28.2927,28.2927,31200.0
2013-04-26 13:40:00,40.68,40.75,40.63,40.72,59800.0,28.2927,28.3414,28.2579,28.3205,59800.0
2013-04-26 13:50:00,40.72,40.75,40.68,40.73,54000.0,28.3205,28.3414,28.2927,28.3275,54000.0
2013-04-26 14:00:00,40.73,40.75,40.66,40.66,59000.0,28.3275,28.3414,28.2788,28.2788,59000.0
2013-04-26 14:10:00,40.68,40.71,40.6,40.67,51800.0,28.2927,28.3135,28.237,28.2857,51800.0
2013-04-26 14:20:00,40.68,40.74,40.62,40.71,46800.0,28.2927,28.3344,28.251,28.3135,46800.0
2013-04-26 14:30:00,40.71,40.75,40.65,40.73,54000.0,28.3135,28.3414,28.2718,28.3275,54000.0
2013-04-26 14:40:00,40.73,40.75,40.68,40.74,72800.0,28.3275,28.3414,28.2927,28.3344,72800.0
2013-04-26 14:50:00,40.74,40.75,40.68,40.68,117200.0,28.3344,28.3414,28.2927,28.2927,117200.0
2013-04-26 15:00:00,40.68,40.75,40.68,40.72,163200.0,28.2927,28.3414,28.2927,28.3205,163200.0
2013-04-26 15:10:00,40.71,40.74,40.7,40.74,101600.0,28.3135,28.3344,28.3066,28.3344,101600.0
2013-04-26 15:20:00,40.74,40.75,40.71,40.74,104800.0,28.3344,28.3414,28.3135,28.3344,104800.0
2013-04-26 15:30:00,40.74,40.75,40.72,40.74,120800.0,28.3344,28.3414,28.3205,28.3344,120800.0
2013-04-26 15:40:00,40.74,40.75,40.68,40.72,136000.0,28.3344,28.3414,28.2927,28.3205,136000.0
2013-04-26 15:50:00,40.72,40.73,40.63,40.68,193000.0,28.3205,28.3275,28.2579,28.2927,193000.0
2013-04-29 09:30:00,40.85,41.06,40.81,41.06,157600.0,28.4109,28.557,28.3831,28.557,157600.0
2013-04-29 09:40:00,41.08,41.3,41.01,41.27,106800.0,28.5709,28.7239,28.5222,28.703,106800.0
2013-04-29 09:50:00,41.26,41.35,41.0,41.14,201600.0,28.6961,28.7587,28.5152,28.6126,201600.0
2013-04-29 10:00:00,41.19,41.43,41.13,41.37,106400.0,28.6474,28.8143,28.6057,28.7726,106400.0
2013-04-29 10:10:00,41.37,41.4,41.24,41.3,133000.0,28.7726,28.7934,28.6822,28.7239,133000.0
2013-04-29 10:20:00,41.33,41.33,41.09,41.13,86800.0,28.7448,28.7448,28.5778,28.6057,86800.0
2013-04-29 10:30:00,41.12,41.13,40.94,40.99,97000.0,28.5987,28.6057,28.4735,28.5083,97000.0
2013-04-29 10:40:00,40.99,41.17,40.99,41.13,193400.0,28.5083,28.6335,28.5083,28.6057,193400.0
2013-04-29 10:50:00,41.13,41.24,41.11,41.12,106200.0,28.6057,28.6822,28.5917,28.5987,106200.0
2013-04-29 11:00:00,41.15,41.17,41.04,41.06,219600.0,28.6196,28.6335,28.5431,28.557,219600.0
2013-04-29 11:10:00,41.08,41.16,41.07,41.15,132600.0,28.5709,28.6265,28.5639,28.6196,132600.0
2013-04-29 11:20:00,41.12,41.2,41.07,41.16,98000.0,28.5987,28.6543,28.5639,28.6265,98000.0
2013-04-29 11:30:00,41.15,41.18,41.08,41.11,189400.0,28.6196,28.6404,28.5709,28.5917,189400.0
2013-04-29 11:40:00,41.12,41.16,41.09,41.13,183400.0,28.5987,28.6265,28.5778,28.6057,183400.0
2013-04-29 11:50:00,41.12,41.2,41.1,41.14,90400.0,28.5987,28.6543,28.5848,28.6126,90400.0
2013-04-29 12:00:00,41.15,41.15,41.02,41.1,65400.0,28.6196,28.6196,28.5291,28.5848,65400.0
2013-04-29 12:10:00,41.1,41.11,41.01,41.07,85400.0,28.5848,28.5917,28.5222,28.5639,85400.0
2013-04-29 12:20:00,41.08,41.15,41.07,41.14,54800.0,28.5709,28.6196,28.5639,28.6126,54800.0
2013-04-29 12:30:00,41.13,41.18,41.09,41.13,85000.0,28.6057,28.6404,28.5778,28.6057,85000.0
2013-04-29 12:40:00,41.13,41.19,41.02,41.05,76800.0,28.6057,28.6474,28.5291,28.55,76800.0
2013-04-29 12:50:00,41.05,41.15,40.98,41.05,89000.0,28.55,28.6196,28.5013,28.55,89000.0
2013-04-29 13:00:00,41.06,41.14,41.0,41.09,91600.0,28.557,28.6126,28.5152,28.5778,91600.0
2013-04-29 13:10:00,41.09,41.14,41.03,41.04,65400.0,28.5778,28.6126,28.5361,28.5431,65400.0
2013-04-29 13:20:00,41.04,41.1,41.0,41.06,86200.0,28.5431,28.5848,28.5152,28.557,86200.0
2013-04-29 13:30:00,41.07,41.12,41.01,41.06,61000.0,28.5639,28.5987,28.5222,28.557,61000.0
2013-04-29 13:40:00,41.06,41.13,41.04,41.13,135600.0,28.557,28.6057,28.5431,28.6057,135600.0
2013-04-29 13:50:00,41.13,41.2,41.08,41.18,40000.0,28.6057,28.6543,28.5709,28.6404,40000.0
2013-04-29 14:00:00,41.17,41.27,41.17,41.23,99000.0,28.6335,28.703,28.6335,28.6752,99000.0
2013-04-29 14:10:00,41.23,41.29,41.13,41.27,197400.0,28.6752,28.7169,28.6057,28.703,197400.0
2013-04-29 14:20:00,41.27,41.67,41.26,41.55,172400.0,28.703,28.9812,28.6961,28.8978,172400.0
2013-04-29 14:30:00,41.54,41.57,41.38,41.39,90800.0,28.8908,28.9117,28.7795,28.7865,90800.0
2013-04-29 14:40:00,41.41,41.53,41.41,41.51,56600.0,28.8004,28.8839,28.8004,28.8699,56600.0
2013-04-29 14:50:00,41.51,41.54,41.49,41.52,76200.0,28.8699,28.8908,28.856,28.8769,76200.0
2013-04-29 15:00:00,41.52,41.53,41.22,41.24,120800.0,28.8769,28.8839,28.6682,28.6822,120800.0
2013-04-29 15:10:00,41.24,41.24,41.1,41.15,297200.0,28.6822,28.6822,28.5848,28.6196,297200.0
2013-04-29 15:20:00,41.15,41.15,41.08,41.13,111800.0,28.6196,28.6196,28.5709,28.6057,111800.0
2013-04-29 15:30:00,41.12,41.15,41.07,41.15,209800.0,28.5987,28.6196,28.5639,28.6196,209800.0
2013-04-29 15:40:00,41.15,41.15,41.05,41.07,178400.0,28.6196,28.6196,28.55,28.5639,178400.0
2013-04-29 15:50:00,41.08,41.17,41.05,41.15,337200.0,28.5709,28.6335,28.55,28.6196,337200.0
2013-04-30 09:30:00,39.77,40.82,39.77,40.77,568000.0,27.6598,28.3901,27.6598,28.3553,568000.0
2013-04-30 09:40:00,40.76,40.76,38.83,39.49,701000.0,28.3483,28.3483,27.006,27.465,701000.0
2013-04-30 09:50:00,39.52,39.6,39.17,39.38,633800.0,27.4859,27.5415,27.2425,27.3885,633800.0
2013-04-30 10:00:00,39.39,39.52,39.04,39.38,626000.0,27.3955,27.4859,27.1521,27.3885,626000.0
2013-04-30 10:10:00,39.38,40.38,39.35,40.04,604400.0,27.3885,28.084,27.3677,27.8476,604400.0
2013-04-30 10:20:00,40.04,40.35,39.98,40.3,406200.0,27.8476,28.0632,27.8058,28.0284,406200.0
2013-04-30 10:30:00,40.31,40.31,39.58,39.63,340600.0,28.0353,28.0353,27.5276,27.5624,340600.0
2013-04-30 10:40:00,39.63,39.98,39.59,39.81,255400.0,27.5624,27.8058,27.5346,27.6876,255400.0
2013-04-30 10:50:00,39.81,39.88,39.44,39.47,333000.0,27.6876,27.7363,27.4303,27.4511,333000.0
2013-04-30 11:00:00,39.48,39.65,39.3,39.6,274400.0,27.4581,27.5763,27.3329,27.5415,274400.0
2013-04-30 11:10:00,39.61,39.74,39.53,39.63,518800.0,27.5485,27.6389,27.4929,27.5624,518800.0
2013-04-30 11:20:00,39.66,39.72,39.41,39.46,507200.0,27.5833,27.625,27.4094,27.4442,507200.0
2013-04-30 11:30:00,39.46,39.52,39.25,39.31,567400.0,27.4442,27.4859,27.2981,27.3399,567400.0
2013-04-30 11:40:00,39.3,39.35,39.13,39.13,261400.0,27.3329,27.3677,27.2147,27.2147,261400.0
2013-04-30 11:50:00,39.13,39.29,38.98,39.02,402600.0,27.2147,27.3259,27.1103,27.1382,402600.0
2013-04-30 12:00:00,39.02,39.2,38.75,38.81,428600.0,27.1382,27.2634,26.9504,26.9921,428600.0
2013-04-30 12:10:00,38.77,38.85,38.43,38.85,578600.0,26.9643,27.0199,26.7278,27.0199,578600.0
2013-04-30 12:20:00,38.85,38.94,38.59,38.59,450200.0,27.0199,27.0825,26.8391,26.8391,450200.0
2013-04-30 12:30:00,38.59,39.07,38.51,39.04,349600.0,26.8391,27.1729,26.7835,27.1521,349600.0
2013-04-30 12:40:00,39.07,39.27,38.84,38.9,307800.0,27.1729,27.312,27.013,27.0547,307800.0
2013-04-30 12:50:00,38.9,38.96,38.82,38.88,161200.0,27.0547,27.0964,26.9991,27.0408,161200.0
2013-04-30 13:00:00,38.9,39.09,38.87,39.02,149800.0,27.0547,27.1868,27.0338,27.1382,149800.0
2013-04-30 13:10:00,39.02,39.18,38.97,39.15,146200.0,27.1382,27.2494,27.1034,27.2286,146200.0
2013-04-30 13:20:00,39.16,39.27,39.14,39.26,133400.0,27.2355,27.312,27.2216,27.3051,133400.0
2013-04-30 13:30:00,39.26,39.29,39.08,39.12,128600.0,27.3051,27.3259,27.1799,27.2077,128600.0
2013-04-30 13:40:00,39.11,39.11,39.0,39.01,163000.0,27.2008,27.2008,27.1243,27.1312,163000.0
2013-04-30 13:50:00,39.02,39.02,38.9,38.91,165000.0,27.1382,27.1382,27.0547,27.0617,165000.0
2013-04-30 14:00:00,38.9,38.98,38.85,38.92,143600.0,27.0547,27.1103,27.0199,27.0686,143600.0
2013-04-30 14:10:00,38.92,38.96,38.78,38.87,157600.0,27.0686,27.0964,26.9712,27.0338,157600.0
2013-04-30 14:20:00,38.85,39.15,38.85,39.13,137200.0,27.0199,27.2286,27.0199,27.2147,137200.0
2013-04-30 14:30:00,39.13,39.13,38.97,39.04,131400.0,27.2147,27.2147,27.1034,27.1521,131400.0
2013-04-30 14:40:00,39.02,39.15,38.96,38.99,117000.0,27.1382,27.2286,27.0964,27.1173,117000.0
2013-04-30 14:50:00,38.98,39.13,38.94,39.13,94800.0,27.1103,27.2147,27.0825,27.2147,94800.0
2013-04-30 15:00:00,39.12,39.13,38.98,39.01,137400.0,27.2077,27.2147,27.1103,27.1312,137400.0
2013-04-30 15:10:00,39.02,39.04,38.88,38.91,202800.0,27.1382,27.1521,27.0408,27.0617,202800.0
2013-04-30 15:20:00,38.91,39.1,38.91,39.07,164600.0,27.0617,27.1938,27.0617,27.1729,164600.0
2013-04-30 15:30:00,39.07,39.09,38.98,39.05,311400.0,27.1729,27.1868,27.1103,27.159,311400.0
2013-04-30 15:40:00,39.04,39.26,39.03,39.2,337800.0,27.1521,27.3051,27.1451,27.2634,337800.0
2013-04-30 15:50:00,39.2,39.28,39.12,39.18,691200.0,27.2634,27.319,27.2077,27.2494,691200.0
2013-05-01 09:30:00,38.8,38.81,37.9,38.06,922400.0,26.9852,26.9921,26.3592,26.4705,922400.0
2013-05-01 09:40:00,38.02,38.41,38.01,38.12,486400.0,26.4427,26.7139,26.4357,26.5122,486400.0
2013-05-01 09:50:00,38.13,38.23,37.66,38.06,502800.0,26.5192,26.5887,26.1923,26.4705,502800.0
2013-05-01 10:00:00,38.06,38.13,37.8,37.86,233400.0,26.4705,26.5192,26.2897,26.3314,233400.0
2013-05-01 10:10:00,37.85,37.87,37.05,37.11,1259800.0,26.3244,26.3383,25.768,25.8098,1259800.0
2013-05-01 10:20:00,37.13,37.58,37.1,37.58,626600.0,25.8237,26.1367,25.8028,26.1367,626600.0
2013-05-01 10:30:00,37.56,37.63,37.38,37.44,370800.0,26.1227,26.1714,25.9976,26.0393,370800.0
2013-05-01 10:40:00,37.46,37.76,37.44,37.76,522800.0,26.0532,26.2618,26.0393,26.2618,522800.0
2013-05-01 10:50:00,37.74,37.88,37.63,37.82,221800.0,26.2479,26.3453,26.1714,26.3036,221800.0
2013-05-01 11:00:00,37.82,37.88,37.65,37.88,222400.0,26.3036,26.3453,26.1853,26.3453,222400.0
2013-05-01 11:10:00,37.88,38.02,37.83,37.87,396200.0,26.3453,26.4427,26.3105,26.3383,396200.0
2013-05-01 11:20:00,37.87,37.94,37.76,37.79,402400.0,26.3383,26.387,26.2618,26.2827,402400.0
2013-05-01 11:30:00,37.79,38.12,37.79,37.96,381000.0,26.2827,26.5122,26.2827,26.4009,381000.0
2013-05-01 11:40:00,37.96,38.05,37.91,37.93,187000.0,26.4009,26.4635,26.3662,26.3801,187000.0
2013-05-01 11:50:00,37.93,37.96,37.67,37.67,262200.0,26.3801,26.4009,26.1992,26.1992,262200.0
2013-05-01 12:00:00,37.69,37.83,37.68,37.8,334600.0,26.2132,26.3105,26.2062,26.2897,334600.0
2013-05-01 12:10:00,37.79,37.82,37.72,37.76,281400.0,26.2827,26.3036,26.234,26.2618,281400.0
2013-05-01 12:20:00,37.73,37.74,37.67,37.69,204800.0,26.241,26.2479,26.1992,26.2132,204800.0
2013-05-01 12:30:00,37.7,37.77,37.68,37.7,320600.0,26.2201,26.2688,26.2062,26.2201,320600.0
2013-05-01 12:40:00,37.72,37.84,37.71,37.83,230400.0,26.234,26.3175,26.2271,26.3105,230400.0
2013-05-01 12:50:00,37.83,37.84,37.69,37.7,96400.0,26.3105,26.3175,26.2132,26.2201,96400.0
2013-05-01 13:00:00,37.69,37.74,37.52,37.54,252800.0,26.2132,26.2479,26.0949,26.1088,252800.0
2013-05-01 13:10:00,37.54,37.64,37.53,37.63,139000.0,26.1088,26.1784,26.1019,26.1714,139000.0
2013-05-01 13:20:00,37.63,37.71,37.6,37.65,238000.0,26.1714,26.2271,26.1506,26.1853,238000.0
2013-05-01 13:30:00,37.63,37.66,37.56,37.64,171400.0,26.1714,26.1923,26.1227,26.1784,171400.0
2013-05-01 13:40:00,37.64,37.66,37.57,37.57,303200.0,26.1784,26.1923,26.1297,26.1297,303200.0
2013-05-01 13:50:00,37.57,37.6,37.43,37.43,213600.0,26.1297,26.1506,26.0323,26.0323,213600.0
2013-05-01 14:00:00,37.44,37.51,37.38,37.38,252800.0,26.0393,26.088,25.9976,25.9976,252800.0
2013-05-01 14:10:00,37.38,37.48,37.33,37.43,422400.0,25.9976,26.0671,25.9628,26.0323,422400.0
2013-05-01 14:20:00,37.43,37.51,37.35,37.38,343800.0,26.0323,26.088,25.9767,25.9976,343800.0
2013-05-01 14:30:00,37.39,37.4,37.27,37.32,271200.0,26.0045,26.0115,25.921,25.9558,271200.0
2013-05-01 14:40:00,37.32,37.41,37.25,37.27,108200.0,25.9558,26.0184,25.9071,25.921,108200.0
2013-05-01 14:50:00,37.28,37.3,37.14,37.14,216200.0,25.928,25.9419,25.8306,25.8306,216200.0
2013-05-01 15:00:00,37.14,37.23,37.02,37.16,302000.0,25.8306,25.8932,25.7472,25.8445,302000.0
2013-05-01 15:10:00,37.16,37.17,36.97,36.99,349200.0,25.8445,25.8515,25.7124,25.7263,349200.0
2013-05-01 15:20:00,36.98,37.06,36.93,37.05,340800.0,25.7194,25.775,25.6846,25.768,340800.0
2013-05-01 15:30:00,37.04,37.22,37.02,37.12,308000.0,25.7611,25.8863,25.7472,25.8167,308000.0
2013-05-01 15:40:00,37.11,37.14,36.95,36.99,626000.0,25.8098,25.8306,25.6985,25.7263,626000.0
2013-05-01 15:50:00,36.98,37.02,36.73,36.77,1512600.0,25.7194,25.7472,25.5455,25.5733,1512600.0
2013-05-02 09:30:00,36.8,37.3,36.79,37.1,564000.0,25.5942,25.9419,25.5872,25.8028,564000.0
2013-05-02 09:40:00,37.11,37.23,36.85,36.99,226200.0,25.8098,25.8932,25.6289,25.7263,226200.0
2013-05-02 09:50:00,36.98,37.12,36.85,36.9,248000.0,25.7194,25.8167,25.6289,25.6637,248000.0
2013-05-02 10:00:00,36.89,36.99,36.81,36.92,341600.0,25.6568,25.7263,25.6011,25.6776,341600.0
2013-05-02 10:10:00,36.91,37.11,36.9,36.96,348800.0,25.6707,25.8098,25.6637,25.7054,348800.0
2013-05-02 10:20:00,36.95,37.2,36.94,37.16,491200.0,25.6985,25.8724,25.6915,25.8445,491200.0
2013-05-02 10:30:00,37.15,37.41,37.03,37.37,345600.0,25.8376,26.0184,25.7541,25.9906,345600.0
2013-05-02 10:40:00,37.36,37.52,37.3,37.3,202800.0,25.9836,26.0949,25.9419,25.9419,202800.0
2013-05-02 10:50:00,37.3,37.71,37.3,37.69,245200.0,25.9419,26.2271,25.9419,26.2132,245200.0
2013-05-02 11:00:00,37.67,37.77,37.63,37.68,230800.0,26.1992,26.2688,26.1714,26.2062,230800.0
2013-05-02 11:10:00,37.68,37.77,37.65,37.74,299200.0,26.2062,26.2688,26.1853,26.2479,299200.0
2013-05-02 11:20:00,37.76,37.76,37.65,37.69,189600.0,26.2618,26.2618,26.1853,26.2132,189600.0
2013-05-02 11:30:00,37.7,37.72,37.61,37.63,114600.0,26.2201,26.234,26.1575,26.1714,114600.0
2013-05-02 11:40:00,37.62,37.72,37.55,37.7,178800.0,26.1645,26.234,26.1158,26.2201,178800.0
2013-05-02 11:50:00,37.71,37.88,37.65,37.87,479600.0,26.2271,26.3453,26.1853,26.3383,479600.0
2013-05-02 12:00:00,37.87,38.06,37.8,37.97,208600.0,26.3383,26.4705,26.2897,26.4079,208600.0
2013-05-02 12:10:00,37.97,38.13,37.97,38.1,108600.0,26.4079,26.5192,26.4079,26.4983,108600.0
2013-05-02 12:20:00,38.1,38.1,37.91,37.94,84000.0,26.4983,26.4983,26.3662,26.387,84000.0
2013-05-02 12:30:00,37.96,37.96,37.92,37.94,105400.0,26.4009,26.4009,26.3731,26.387,105400.0
2013-05-02 12:40:00,37.94,37.96,37.82,37.87,97400.0,26.387,26.4009,26.3036,26.3383,97400.0
2013-05-02 12:50:00,37.86,37.96,37.86,37.94,67800.0,26.3314,26.4009,26.3314,26.387,67800.0
2013-05-02 13:00:00,37.95,38.0,37.95,37.99,101600.0,26.394,26.4288,26.394,26.4218,101600.0
2013-05-02 13:10:00,37.99,38.0,37.9,38.0,115400.0,26.4218,26.4288,26.3592,26.4288,115400.0
2013-05-02 13:20:00,37.99,38.0,37.92,37.97,115400.0,26.4218,26.4288,26.3731,26.4079,115400.0
2013-05-02 13:30:00,37.97,38.01,37.93,37.99,125400.0,26.4079,26.4357,26.3801,26.4218,125400.0
2013-05-02 13:40:00,37.98,38.0,37.92,37.92,141000.0,26.4148,26.4288,26.3731,26.3731,141000.0
2013-05-02 13:50:00,37.91,38.05,37.91,38.01,149200.0,26.3662,26.4635,26.3662,26.4357,149200.0
2013-05-02 14:00:00,38.01,38.15,37.99,38.1,240200.0,26.4357,26.5331,26.4218,26.4983,240200.0
2013-05-02 14:10:00,38.11,38.31,38.11,38.27,267000.0,26.5053,26.6444,26.5053,26.6165,267000.0
2013-05-02 14:20:00,38.29,38.31,38.17,38.22,173200.0,26.6305,26.6444,26.547,26.5818,173200.0
2013-05-02 14:30:00,38.22,38.27,38.15,38.24,218200.0,26.5818,26.6165,26.5331,26.5957,218200.0
2013-05-02 14:40:00,38.24,38.24,38.17,38.2,181000.0,26.5957,26.5957,26.547,26.5679,181000.0
2013-05-02 14:50:00,38.2,38.21,38.15,38.18,103400.0,26.5679,26.5748,26.5331,26.5539,103400.0
2013-05-02 15:00:00,38.17,38.19,38.1,38.1,196800.0,26.547,26.5609,26.4983,26.4983,196800.0
2013-05-02 15:10:00,38.11,38.16,38.1,38.1,193400.0,26.5053,26.54,26.4983,26.4983,193400.0
2013-05-02 15:20:00,38.09,38.14,38.07,38.13,169800.0,26.4914,26.5261,26.4774,26.5192,169800.0
2013-05-02 15:30:00,38.13,38.14,38.09,38.12,242800.0,26.5192,26.5261,26.4914,26.5122,242800.0
2013-05-02 15:40:00,38.11,38.13,37.95,37.95,429000.0,26.5053,26.5192,26.394,26.394,429000.0
2013-05-02 15:50:00,37.95,37.96,37.9,37.9,711400.0,26.394,26.4009,26.3592,26.3592,711400.0
2013-05-03 09:30:00,38.24,38.74,38.24,38.73,494400.0,26.5957,26.9434,26.5957,26.9365,494400.0
2013-05-03 09:40:00,38.74,38.74,38.38,38.45,200400.0,26.9434,26.9434,26.693,26.7417,200400.0
2013-05-03 09:50:00,38.46,38.52,38.35,38.38,196800.0,26.7487,26.7904,26.6722,26.693,196800.0
2013-05-03 10:00:00,38.38,38.44,38.25,38.38,213800.0,26.693,26.7348,26.6026,26.693,213800.0
2013-05-03 10:10:00,38.39,38.49,38.29,38.38,180000.0,26.7,26.7696,26.6305,26.693,180000.0
2013-05-03 10:20:00,38.38,38.59,38.38,38.5,344600.0,26.693,26.8391,26.693,26.7765,344600.0
2013-05-03 10:30:00,38.49,38.58,38.49,38.57,276000.0,26.7696,26.8321,26.7696,26.8252,276000.0
2013-05-03 10:40:00,38.57,38.59,38.43,38.57,349000.0,26.8252,26.8391,26.7278,26.8252,349000.0
2013-05-03 10:50:00,38.56,38.63,38.49,38.49,212600.0,26.8182,26.8669,26.7696,26.7696,212600.0
2013-05-03 11:00:00,38.49,38.55,38.41,38.52,127800.0,26.7696,26.8113,26.7139,26.7904,127800.0
2013-05-03 11:10:00,38.52,38.57,38.36,38.46,203400.0,26.7904,26.8252,26.6791,26.7487,203400.0
2013-05-03 11:20:00,38.47,38.52,38.47,38.5,154200.0,26.7556,26.7904,26.7556,26.7765,154200.0
2013-05-03 11:30:00,38.49,38.68,38.49,38.67,112200.0,26.7696,26.9017,26.7696,26.8947,112200.0
2013-05-03 11:40:00,38.68,38.74,38.64,38.64,104000.0,26.9017,26.9434,26.8739,26.8739,104000.0
2013-05-03 11:50:00,38.65,38.66,38.58,38.61,91600.0,26.8808,26.8878,26.8321,26.853,91600.0
2013-05-03 12:00:00,38.62,38.7,38.54,38.54,110800.0,26.86,26.9156,26.8043,26.8043,110800.0
2013-05-03 12:10:00,38.54,38.72,38.54,38.72,248600.0,26.8043,26.9295,26.8043,26.9295,248600.0
2013-05-03 12:20:00,38.71,38.78,38.66,38.71,83400.0,26.9226,26.9712,26.8878,26.9226,83400.0
2013-05-03 12:30:00,38.7,38.94,38.69,38.94,160600.0,26.9156,27.0825,26.9086,27.0825,160600.0
2013-05-03 12:40:00,38.94,39.08,38.83,38.85,224000.0,27.0825,27.1799,27.006,27.0199,224000.0
2013-05-03 12:50:00,38.84,38.87,38.78,38.83,90600.0,27.013,27.0338,26.9712,27.006,90600.0
2013-05-03 13:00:00,38.83,38.9,38.81,38.84,108600.0,27.006,27.0547,26.9921,27.013,108600.0
2013-05-03 13:10:00,38.84,38.95,38.81,38.83,220600.0,27.013,27.0895,26.9921,27.006,220600.0
2013-05-03 13:20:00,38.83,38.84,38.72,38.75,96000.0,27.006,27.013,26.9295,26.9504,96000.0
2013-05-03 13:30:00,38.76,38.92,38.75,38.92,85200.0,26.9573,27.0686,26.9504,27.0686,85200.0
2013-05-03 13:40:00,38.92,39.0,38.88,38.99,142600.0,27.0686,27.1243,27.0408,27.1173,142600.0
2013-05-03 13:50:00,38.99,39.02,38.98,38.99,213000.0,27.1173,27.1382,27.1103,27.1173,213000.0
2013-05-03 14:00:00,38.99,39.11,38.99,39.1,250200.0,27.1173,27.2008,27.1173,27.1938,250200.0
2013-05-03 14:10:00,39.1,39.34,39.08,39.13,310000.0,27.1938,27.3607,27.1799,27.2147,310000.0
2013-05-03 14:20:00,39.13,39.27,39.12,39.27,133600.0,27.2147,27.312,27.2077,27.312,133600.0
2013-05-03 14:30:00,39.26,39.32,39.14,39.18,109400.0,27.3051,27.3468,27.2216,27.2494,109400.0
2013-05-03 14:40:00,39.18,39.27,39.13,39.27,108400.0,27.2494,27.312,27.2147,27.312,108400.0
2013-05-03 14:50:00,39.27,39.34,39.25,39.3,125600.0,27.312,27.3607,27.2981,27.3329,125600.0
2013-05-03 15:00:00,39.3,39.31,39.23,39.23,133600.0,27.3329,27.3399,27.2842,27.2842,133600.0
2013-05-03 15:10:00,39.23,39.3,39.13,39.17,187400.0,27.2842,27.3329,27.2147,27.2425,187400.0
2013-05-03 15:20:00,39.17,39.25,39.12,39.24,157000.0,27.2425,27.2981,27.2077,27.2912,157000.0
2013-05-03 15:30:00,39.24,39.25,39.17,39.17,245600.0,27.2912,27.2981,27.2425,27.2425,245600.0
2013-05-03 15:40:00,39.17,39.18,39.11,39.14,351000.0,27.2425,27.2494,27.2008,27.2216,351000.0
2013-05-03 15:50:00,39.14,39.16,39.02,39.03,592600.0,27.2216,27.2355,27.1382,27.1451,592600.0
2013-05-06 09:30:00,38.99,39.32,38.97,39.06,157600.0,27.1173,27.3468,27.1034,27.166,157600.0
2013-05-06 09:40:00,39.08,39.22,38.92,39.18,107800.0,27.1799,27.2773,27.0686,27.2494,107800.0
2013-05-06 09:50:00,39.2,39.3,39.04,39.05,130400.0,27.2634,27.3329,27.1521,27.159,130400.0
2013-05-06 10:00:00,39.05,39.12,38.86,38.9,160400.0,27.159,27.2077,27.0269,27.0547,160400.0
2013-05-06 10:10:00,38.91,39.08,38.91,39.0,96600.0,27.0617,27.1799,27.0617,27.1243,96600.0
2013-05-06 10:20:00,39.0,39.07,38.93,39.07,102000.0,27.1243,27.1729,27.0756,27.1729,102000.0
2013-05-06 10:30:00,39.06,39.15,39.0,39.02,130200.0,27.166,27.2286,27.1243,27.1382,130200.0
2013-05-06 10:40:00,39.01,39.06,38.97,39.05,114000.0,27.1312,27.166,27.1034,27.159,114000.0
2013-05-06 10:50:00,39.04,39.07,38.98,39.0,77800.0,27.1521,27.1729,27.1103,27.1243,77800.0
2013-05-06 11:00:00,38.99,39.24,38.99,39.24,148800.0,27.1173,27.2912,27.1173,27.2912,148800.0
2013-05-06 11:10:00,39.24,39.36,39.19,39.27,155400.0,27.2912,27.3746,27.2564,27.312,155400.0
2013-05-06 11:20:00,39.27,39.44,39.21,39.36,171600.0,27.312,27.4303,27.2703,27.3746,171600.0
2013-05-06 11:30:00,39.36,39.37,39.26,39.35,96600.0,27.3746,27.3816,27.3051,27.3677,96600.0
2013-05-06 11:40:00,39.34,39.57,39.34,39.51,113000.0,27.3607,27.5207,27.3607,27.479,113000.0
2013-05-06 11:50:00,39.51,39.57,39.47,39.55,50800.0,27.479,27.5207,27.4511,27.5068,50800.0
2013-05-06 12:00:00,39.55,39.74,39.54,39.73,141000.0,27.5068,27.6389,27.4998,27.632,141000.0
2013-05-06 12:10:00,39.73,39.77,39.58,39.58,141400.0,27.632,27.6598,27.5276,27.5276,141400.0
2013-05-06 12:20:00,39.57,39.59,39.45,39.59,83800.0,27.5207,27.5346,27.4372,27.5346,83800.0
2013-05-06 12:30:00,39.6,39.69,39.58,39.63,63000.0,27.5415,27.6041,27.5276,27.5624,63000.0
2013-05-06 12:40:00,39.65,39.76,39.58,39.73,170000.0,27.5763,27.6528,27.5276,27.632,170000.0
2013-05-06 12:50:00,39.74,40.03,39.74,39.92,251000.0,27.6389,27.8406,27.6389,27.7641,251000.0
2013-05-06 13:00:00,39.92,40.02,39.9,39.96,127000.0,27.7641,27.8337,27.7502,27.7919,127000.0
2013-05-06 13:10:00,39.95,39.98,39.73,39.91,105600.0,27.785,27.8058,27.632,27.7572,105600.0
2013-05-06 13:20:00,39.92,40.08,39.92,40.05,124200.0,27.7641,27.8754,27.7641,27.8545,124200.0
2013-05-06 13:30:00,40.04,40.07,39.93,39.94,70200.0,27.8476,27.8684,27.7711,27.778,70200.0
2013-05-06 13:40:00,39.94,39.99,39.88,39.88,133600.0,27.778,27.8128,27.7363,27.7363,133600.0
2013-05-06 13:50:00,39.88,40.05,39.88,40.04,70600.0,27.7363,27.8545,27.7363,27.8476,70600.0
2013-05-06 14:00:00,40.04,40.14,39.99,40.09,152400.0,27.8476,27.9171,27.8128,27.8823,152400.0
2013-05-06 14:10:00,40.09,40.29,40.09,40.27,211800.0,27.8823,28.0214,27.8823,28.0075,211800.0
2013-05-06 14:20:00,40.27,40.32,40.25,40.25,163000.0,28.0075,28.0423,27.9936,27.9936,163000.0
2013-05-06 14:30:00,40.26,40.39,40.24,40.38,166800.0,28.0006,28.091,27.9867,28.084,166800.0
2013-05-06 14:40:00,40.38,40.39,40.27,40.31,122400.0,28.084,28.091,28.0075,28.0353,122400.0
2013-05-06 14:50:00,40.33,40.38,40.27,40.31,117200.0,28.0493,28.084,28.0075,28.0353,117200.0
2013-05-06 15:00:00,40.32,40.32,40.16,40.19,252600.0,28.0423,28.0423,27.931,27.9519,252600.0
2013-05-06 15:10:00,40.18,40.18,40.02,40.05,131200.0,27.9449,27.9449,27.8337,27.8545,131200.0
2013-05-06 15:20:00,40.05,40.13,40.05,40.08,97600.0,27.8545,27.9102,27.8545,27.8754,97600.0
2013-05-06 15:30:00,40.07,40.19,40.07,40.13,115400.0,27.8684,27.9519,27.8684,27.9102,115400.0
2013-05-06 15:40:00,40.13,40.27,40.13,40.18,243000.0,27.9102,28.0075,27.9102,27.9449,243000.0
2013-05-06 15:50:00,40.18,40.21,40.1,40.17,417400.0,27.9449,27.9658,27.8893,27.938,417400.0
2013-05-07 09:30:00,40.44,40.88,40.4,40.79,392800.0,28.1258,28.4318,28.0979,28.3692,392800.0
2013-05-07 09:40:00,40.79,40.93,40.58,40.64,173800.0,28.3692,28.4666,28.2231,28.2649,173800.0
2013-05-07 09:50:00,40.64,40.79,40.61,40.74,108400.0,28.2649,28.3692,28.244,28.3344,108400.0
2013-05-07 10:00:00,40.74,40.76,40.33,40.33,144000.0,28.3344,28.3483,28.0493,28.0493,144000.0
2013-05-07 10:10:00,40.32,40.46,40.24,40.24,217200.0,28.0423,28.1397,27.9867,27.9867,217200.0
2013-05-07 10:20:00,40.27,40.45,40.09,40.44,344200.0,28.0075,28.1327,27.8823,28.1258,344200.0
2013-05-07 10:30:00,40.45,40.63,40.45,40.57,191400.0,28.1327,28.2579,28.1327,28.2162,191400.0
2013-05-07 10:40:00,40.57,40.65,40.43,40.65,95200.0,28.2162,28.2718,28.1188,28.2718,95200.0
2013-05-07 10:50:00,40.63,40.63,40.47,40.5,97200.0,28.2579,28.2579,28.1466,28.1675,97200.0
2013-05-07 11:00:00,40.5,40.58,40.48,40.57,109200.0,28.1675,28.2231,28.1536,28.2162,109200.0
2013-05-07 11:10:00,40.55,40.63,40.54,40.63,120400.0,28.2023,28.2579,28.1953,28.2579,120400.0
2013-05-07 11:20:00,40.63,40.75,40.61,40.68,155800.0,28.2579,28.3414,28.244,28.2927,155800.0
2013-05-07 11:30:00,40.67,40.89,40.64,40.81,134800.0,28.2857,28.4387,28.2649,28.3831,134800.0
2013-05-07 11:40:00,40.81,40.92,40.79,40.85,99600.0,28.3831,28.4596,28.3692,28.4109,99600.0
2013-05-07 11:50:00,40.85,40.9,40.77,40.89,137800.0,28.4109,28.4457,28.3553,28.4387,137800.0
2013-05-07 12:00:00,40.88,40.96,40.84,40.88,99800.0,28.4318,28.4874,28.404,28.4318,99800.0
2013-05-07 12:10:00,40.87,40.9,40.83,40.88,71600.0,28.4248,28.4457,28.397,28.4318,71600.0
2013-05-07 12:20:00,40.88,40.94,40.82,40.84,65000.0,28.4318,28.4735,28.3901,28.404,65000.0
2013-05-07 12:30:00,40.83,40.85,40.7,40.73,115800.0,28.397,28.4109,28.3066,28.3275,115800.0
2013-05-07 12:40:00,40.73,40.74,40.63,40.63,138800.0,28.3275,28.3344,28.2579,28.2579,138800.0
2013-05-07 12:50:00,40.63,40.71,40.58,40.6,84200.0,28.2579,28.3135,28.2231,28.237,84200.0
2013-05-07 13:00:00,40.6,40.71,40.57,40.66,112200.0,28.237,28.3135,28.2162,28.2788,112200.0
2013-05-07 13:10:00,40.66,40.73,40.62,40.73,120800.0,28.2788,28.3275,28.251,28.3275,120800.0
2013-05-07 13:20:00,40.73,40.77,40.71,40.77,50400.0,28.3275,28.3553,28.3135,28.3553,50400.0
2013-05-07 13:30:00,40.76,40.78,40.69,40.69,62400.0,28.3483,28.3622,28.2996,28.2996,62400.0
2013-05-07 13:40:00,40.69,40.78,40.68,40.69,116400.0,28.2996,28.3622,28.2927,28.2996,116400.0
2013-05-07 13:50:00,40.7,40.77,40.61,40.74,77200.0,28.3066,28.3553,28.244,28.3344,77200.0
2013-05-07 14:00:00,40.74,40.75,40.59,40.6,85600.0,28.3344,28.3414,28.2301,28.237,85600.0
2013-05-07 14:10:00,40.6,40.68,40.55,40.67,243400.0,28.237,28.2927,28.2023,28.2857,243400.0
2013-05-07 14:20:00,40.67,40.68,40.54,40.58,110000.0,28.2857,28.2927,28.1953,28.2231,110000.0
2013-05-07 14:30:00,40.57,40.59,40.5,40.59,60200.0,28.2162,28.2301,28.1675,28.2301,60200.0
2013-05-07 14:40:00,40.59,40.66,40.59,40.66,61800.0,28.2301,28.2788,28.2301,28.2788,61800.0
2013-05-07 14:50:00,40.67,40.68,40.5,40.55,121000.0,28.2857,28.2927,28.1675,28.2023,121000.0
2013-05-07 15:00:00,40.55,40.63,40.52,40.59,235800.0,28.2023,28.2579,28.1814,28.2301,235800.0
2013-05-07 15:10:00,40.59,40.74,40.55,40.68,305600.0,28.2301,28.3344,28.2023,28.2927,305600.0
2013-05-07 15:20:00,40.68,40.91,40.68,40.84,207200.0,28.2927,28.4526,28.2927,28.404,207200.0
2013-05-07 15:30:00,40.84,40.84,40.69,40.73,190000.0,28.404,28.404,28.2996,28.3275,190000.0
2013-05-07 15:40:00,40.73,40.79,40.67,40.73,289400.0,28.3275,28.3692,28.2857,28.3275,289400.0
2013-05-07 15:50:00,40.73,40.77,40.65,40.72,528200.0,28.3275,28.3553,28.2718,28.3205,528200.0
2013-05-08 09:30:00,40.42,40.68,40.42,40.63,271800.0,28.1119,28.2927,28.1119,28.2579,271800.0
2013-05-08 09:40:00,40.63,40.63,40.48,40.51,233000.0,28.2579,28.2579,28.1536,28.1744,233000.0
2013-05-08 09:50:00,40.51,40.52,40.36,40.42,205000.0,28.1744,28.1814,28.0701,28.1119,205000.0
2013-05-08 10:00:00,40.43,40.65,40.41,40.63,236200.0,28.1188,28.2718,28.1049,28.2579,236200.0
2013-05-08 10:10:00,40.63,40.66,40.56,40.6,167600.0,28.2579,28.2788,28.2092,28.237,167600.0
2013-05-08 10:20:00,40.6,40.65,40.49,40.55,584000.0,28.237,28.2718,28.1605,28.2023,584000.0
2013-05-08 10:30:00,40.52,40.53,40.32,40.35,241000.0,28.1814,28.1884,28.0423,28.0632,241000.0
2013-05-08 10:40:00,40.35,40.45,40.35,40.41,139800.0,28.0632,28.1327,28.0632,28.1049,139800.0
2013-05-08 10:50:00,40.41,40.44,40.36,40.41,145000.0,28.1049,28.1258,28.0701,28.1049,145000.0
2013-05-08 11:00:00,40.41,40.46,40.38,40.42,84800.0,28.1049,28.1397,28.084,28.1119,84800.0
2013-05-08 11:10:00,40.43,40.57,40.42,40.56,111200.0,28.1188,28.2162,28.1119,28.2092,111200.0
2013-05-08 11:20:00,40.56,40.57,40.5,40.5,96000.0,28.2092,28.2162,28.1675,28.1675,96000.0
2013-05-08 11:30:00,40.5,40.52,40.23,40.24,356200.0,28.1675,28.1814,27.9797,27.9867,356200.0
2013-05-08 11:40:00,40.25,40.26,39.94,39.97,367000.0,27.9936,28.0006,27.778,27.7989,367000.0
2013-05-08 11:50:00,39.96,40.11,39.9,40.07,206600.0,27.7919,27.8963,27.7502,27.8684,206600.0
2013-05-08 12:00:00,40.07,40.13,40.03,40.04,97400.0,27.8684,27.9102,27.8406,27.8476,97400.0
2013-05-08 12:10:00,40.04,40.04,39.77,39.8,118400.0,27.8476,27.8476,27.6598,27.6806,118400.0
2013-05-08 12:20:00,39.78,39.92,39.65,39.65,130000.0,27.6667,27.7641,27.5763,27.5763,130000.0
2013-05-08 12:30:00,39.65,39.82,39.63,39.81,124400.0,27.5763,27.6946,27.5624,27.6876,124400.0
2013-05-08 12:40:00,39.82,39.82,39.54,39.56,110400.0,27.6946,27.6946,27.4998,27.5137,110400.0
2013-05-08 12:50:00,39.57,39.68,39.44,39.68,154400.0,27.5207,27.5972,27.4303,27.5972,154400.0
2013-05-08 13:00:00,39.66,39.77,39.62,39.71,107600.0,27.5833,27.6598,27.5555,27.6181,107600.0
2013-05-08 13:10:00,39.7,39.81,39.7,39.76,87800.0,27.6111,27.6876,27.6111,27.6528,87800.0
2013-05-08 13:20:00,39.76,39.76,39.64,39.7,60800.0,27.6528,27.6528,27.5694,27.6111,60800.0
2013-05-08 13:30:00,39.71,39.75,39.67,39.73,52200.0,27.6181,27.6459,27.5902,27.632,52200.0
2013-05-08 13:40:00,39.74,39.74,39.59,39.63,150800.0,27.6389,27.6389,27.5346,27.5624,150800.0
2013-05-08 13:50:00,39.63,39.68,39.55,39.65,117800.0,27.5624,27.5972,27.5068,27.5763,117800.0
2013-05-08 14:00:00,39.63,39.66,39.52,39.55,117400.0,27.5624,27.5833,27.4859,27.5068,117400.0
2013-05-08 14:10:00,39.55,39.57,39.47,39.47,140400.0,27.5068,27.5207,27.4511,27.4511,140400.0
2013-05-08 14:20:00,39.47,39.52,39.31,39.31,221200.0,27.4511,27.4859,27.3399,27.3399,221200.0
2013-05-08 14:30:00,39.3,39.36,39.23,39.36,162400.0,27.3329,27.3746,27.2842,27.3746,162400.0
2013-05-08 14:40:00,39.36,39.37,39.13,39.25,122600.0,27.3746,27.3816,27.2147,27.2981,122600.0
2013-05-08 14:50:00,39.24,39.32,39.14,39.32,124000.0,27.2912,27.3468,27.2216,27.3468,124000.0
2013-05-08 15:00:00,39.32,39.49,39.32,39.37,268600.0,27.3468,27.465,27.3468,27.3816,268600.0
2013-05-08 15:10:00,39.37,39.38,39.27,39.35,181200.0,27.3816,27.3885,27.312,27.3677,181200.0
2013-05-08 15:20:00,39.34,39.4,39.33,39.33,262600.0,27.3607,27.4024,27.3538,27.3538,262600.0
2013-05-08 15:30:00,39.34,39.34,39.24,39.27,276200.0,27.3607,27.3607,27.2912,27.312,276200.0
2013-05-08 15:40:00,39.27,39.33,39.21,39.28,360400.0,27.312,27.3538,27.2703,27.319,360400.0
2013-05-08 15:50:00,39.28,39.33,39.24,39.3,484600.0,27.319,27.3538,27.2912,27.3329,484600.0
2013-05-09 09:30:00,39.22,39.3,38.91,38.96,386000.0,27.2773,27.3329,27.0617,27.0964,386000.0
2013-05-09 09:40:00,38.96,39.13,38.71,38.83,260000.0,27.0964,27.2147,26.9226,27.006,260000.0
2013-05-09 09:50:00,38.82,39.16,38.82,38.95,157200.0,26.9991,27.2355,26.9991,27.0895,157200.0
2013-05-09 10:00:00,38.94,39.03,38.66,38.67,238400.0,27.0825,27.1451,26.8878,26.8947,238400.0
2013-05-09 10:10:00,38.67,38.85,38.66,38.71,199400.0,26.8947,27.0199,26.8878,26.9226,199400.0
2013-05-09 10:20:00,38.7,38.79,38.65,38.73,151400.0,26.9156,26.9782,26.8808,26.9365,151400.0
2013-05-09 10:30:00,38.73,38.74,38.63,38.67,155200.0,26.9365,26.9434,26.8669,26.8947,155200.0
2013-05-09 10:40:00,38.68,38.87,38.58,38.81,239800.0,26.9017,27.0338,26.8321,26.9921,239800.0
2013-05-09 10:50:00,38.81,38.83,38.72,38.73,123800.0,26.9921,27.006,26.9295,26.9365,123800.0
2013-05-09 11:00:00,38.73,38.95,38.72,38.95,135400.0,26.9365,27.0895,26.9295,27.0895,135400.0
2013-05-09 11:10:00,38.95,38.99,38.88,38.88,115000.0,27.0895,27.1173,27.0408,27.0408,115000.0
2013-05-09 11:20:00,38.88,38.98,38.87,38.92,78800.0,27.0408,27.1103,27.0338,27.0686,78800.0
2013-05-09 11:30:00,38.92,38.94,38.85,38.88,69000.0,27.0686,27.0825,27.0199,27.0408,69000.0
2013-05-09 11:40:00,38.88,38.92,38.79,38.84,85600.0,27.0408,27.0686,26.9782,27.013,85600.0
2013-05-09 11:50:00,38.83,38.83,38.77,38.81,65000.0,27.006,27.006,26.9643,26.9921,65000.0
2013-05-09 12:00:00,38.81,38.83,38.71,38.77,85000.0,26.9921,27.006,26.9226,26.9643,85000.0
2013-05-09 12:10:00,38.77,38.86,38.7,38.86,84200.0,26.9643,27.0269,26.9156,27.0269,84200.0
2013-05-09 12:20:00,38.86,38.95,38.78,38.91,173400.0,27.0269,27.0895,26.9712,27.0617,173400.0
2013-05-09 12:30:00,38.9,38.98,38.9,38.9,54600.0,27.0547,27.1103,27.0547,27.0547,54600.0
2013-05-09 12:40:00,38.92,38.97,38.9,38.91,58600.0,27.0686,27.1034,27.0547,27.0617,58600.0
2013-05-09 12:50:00,38.91,39.06,38.9,39.05,93800.0,27.0617,27.166,27.0547,27.159,93800.0
2013-05-09 13:00:00,39.04,39.1,39.01,39.09,116400.0,27.1521,27.1938,27.1312,27.1868,116400.0
2013-05-09 13:10:00,39.09,39.13,39.07,39.09,62400.0,27.1868,27.2147,27.1729,27.1868,62400.0
2013-05-09 13:20:00,39.08,39.16,39.06,39.15,55400.0,27.1799,27.2355,27.166,27.2286,55400.0
2013-05-09 13:30:00,39.15,39.32,39.15,39.29,75800.0,27.2286,27.3468,27.2286,27.3259,75800.0
2013-05-09 13:40:00,39.28,39.29,39.21,39.24,93800.0,27.319,27.3259,27.2703,27.2912,93800.0
2013-05-09 13:50:00,39.24,39.35,39.23,39.27,71000.0,27.2912,27.3677,27.2842,27.312,71000.0
2013-05-09 14:00:00,39.29,39.31,39.24,39.24,81600.0,27.3259,27.3399,27.2912,27.2912,81600.0
2013-05-09 14:10:00,39.24,39.34,39.24,39.33,43800.0,27.2912,27.3607,27.2912,27.3538,43800.0
2013-05-09 14:20:00,39.34,39.49,39.34,39.44,91600.0,27.3607,27.465,27.3607,27.4303,91600.0
2013-05-09 14:30:00,39.44,39.44,39.21,39.23,81000.0,27.4303,27.4303,27.2703,27.2842,81000.0
2013-05-09 14:40:00,39.24,39.24,39.1,39.1,82000.0,27.2912,27.2912,27.1938,27.1938,82000.0
2013-05-09 14:50:00,39.09,39.16,39.0,39.0,108800.0,27.1868,27.2355,27.1243,27.1243,108800.0
2013-05-09 15:00:00,39.0,39.17,38.9,39.12,164400.0,27.1243,27.2425,27.0547,27.2077,164400.0
2013-05-09 15:10:00,39.12,39.2,39.07,39.16,177800.0,27.2077,27.2634,27.1729,27.2355,177800.0
2013-05-09 15:20:00,39.17,39.37,39.15,39.37,132800.0,27.2425,27.3816,27.2286,27.3816,132800.0
2013-05-09 15:30:00,39.37,39.39,39.3,39.31,122200.0,27.3816,27.3955,27.3329,27.3399,122200.0
2013-05-09 15:40:00,39.31,39.35,39.23,39.27,221800.0,27.3399,27.3677,27.2842,27.312,221800.0
2013-05-09 15:50:00,39.27,39.29,39.16,39.26,287600.0,27.312,27.3259,27.2355,27.3051,287600.0
2013-05-10 09:30:00,38.88,38.88,38.42,38.55,361200.0,27.0408,27.0408,26.7209,26.8113,361200.0
2013-05-10 09:40:00,38.55,38.7,38.39,38.63,213600.0,26.8113,26.9156,26.7,26.8669,213600.0
2013-05-10 09:50:00,38.6,38.8,38.6,38.64,368600.0,26.8461,26.9852,26.8461,26.8739,368600.0
2013-05-10 10:00:00,38.63,38.72,38.39,38.4,302200.0,26.8669,26.9295,26.7,26.707,302200.0
2013-05-10 10:10:00,38.4,38.49,38.37,38.37,255200.0,26.707,26.7696,26.6861,26.6861,255200.0
2013-05-10 10:20:00,38.37,38.41,38.31,38.38,221200.0,26.6861,26.7139,26.6444,26.693,221200.0
2013-05-10 10:30:00,38.38,38.38,38.17,38.24,245400.0,26.693,26.693,26.547,26.5957,245400.0
2013-05-10 10:40:00,38.24,38.26,38.11,38.22,405000.0,26.5957,26.6096,26.5053,26.5818,405000.0
2013-05-10 10:50:00,38.23,38.26,38.21,38.24,237800.0,26.5887,26.6096,26.5748,26.5957,237800.0
2013-05-10 11:00:00,38.24,38.26,38.21,38.25,241200.0,26.5957,26.6096,26.5748,26.6026,241200.0
2013-05-10 11:10:00,38.25,38.43,38.24,38.43,292200.0,26.6026,26.7278,26.5957,26.7278,292200.0
2013-05-10 11:20:00,38.43,38.58,38.33,38.55,236400.0,26.7278,26.8321,26.6583,26.8113,236400.0
2013-05-10 11:30:00,38.55,38.71,38.54,38.56,218200.0,26.8113,26.9226,26.8043,26.8182,218200.0
2013-05-10 11:40:00,38.54,38.58,38.42,38.43,183400.0,26.8043,26.8321,26.7209,26.7278,183400.0
2013-05-10 11:50:00,38.44,38.44,38.26,38.26,220800.0,26.7348,26.7348,26.6096,26.6096,220800.0
2013-05-10 12:00:00,38.26,38.37,38.13,38.15,215800.0,26.6096,26.6861,26.5192,26.5331,215800.0
2013-05-10 12:10:00,38.15,38.22,38.13,38.2,372200.0,26.5331,26.5818,26.5192,26.5679,372200.0
2013-05-10 12:20:00,38.21,38.34,38.19,38.31,104600.0,26.5748,26.6652,26.5609,26.6444,104600.0
2013-05-10 12:30:00,38.32,38.34,38.27,38.28,117600.0,26.6513,26.6652,26.6165,26.6235,117600.0
2013-05-10 12:40:00,38.28,38.3,38.19,38.23,125600.0,26.6235,26.6374,26.5609,26.5887,125600.0
2013-05-10 12:50:00,38.23,38.26,38.21,38.24,68200.0,26.5887,26.6096,26.5748,26.5957,68200.0
2013-05-10 13:00:00,38.24,38.29,38.24,38.27,142200.0,26.5957,26.6305,26.5957,26.6165,142200.0
2013-05-10 13:10:00,38.27,38.27,38.24,38.24,126200.0,26.6165,26.6165,26.5957,26.5957,126200.0
2013-05-10 13:20:00,38.23,38.32,38.21,38.26,131000.0,26.5887,26.6513,26.5748,26.6096,131000.0
2013-05-10 13:30:00,38.26,38.28,38.23,38.24,109000.0,26.6096,26.6235,26.5887,26.5957,109000.0
2013-05-10 13:40:00,38.24,38.31,38.23,38.27,103800.0,26.5957,26.6444,26.5887,26.6165,103800.0
2013-05-10 13:50:00,38.27,38.4,38.27,38.35,108800.0,26.6165,26.707,26.6165,26.6722,108800.0
2013-05-10 14:00:00,38.35,38.59,38.35,38.59,89800.0,26.6722,26.8391,26.6722,26.8391,89800.0
2013-05-10 14:10:00,38.59,38.63,38.49,38.54,108400.0,26.8391,26.8669,26.7696,26.8043,108400.0
2013-05-10 14:20:00,38.55,38.6,38.52,38.57,74400.0,26.8113,26.8461,26.7904,26.8252,74400.0
2013-05-10 14:30:00,38.57,38.58,38.52,38.54,96400.0,26.8252,26.8321,26.7904,26.8043,96400.0
2013-05-10 14:40:00,38.54,38.65,38.53,38.61,121800.0,26.8043,26.8808,26.7974,26.853,121800.0
2013-05-10 14:50:00,38.61,38.68,38.56,38.62,126600.0,26.853,26.9017,26.8182,26.86,126600.0
2013-05-10 15:00:00,38.62,38.69,38.58,38.69,136400.0,26.86,26.9086,26.8321,26.9086,136400.0
2013-05-10 15:10:00,38.68,38.7,38.6,38.61,149800.0,26.9017,26.9156,26.8461,26.853,149800.0
2013-05-10 15:20:00,38.62,38.63,38.57,38.62,131800.0,26.86,26.8669,26.8252,26.86,131800.0
2013-05-10 15:30:00,38.62,38.69,38.6,38.61,237200.0,26.86,26.9086,26.8461,26.853,237200.0
2013-05-10 15:40:00,38.61,38.7,38.6,38.66,198400.0,26.853,26.9156,26.8461,26.8878,198400.0
2013-05-10 15:50:00,38.66,38.74,38.66,38.69,333600.0,26.8878,26.9434,26.8878,26.9086,333600.0
2013-05-13 09:30:00,38.61,38.84,38.54,38.61,209800.0,26.853,27.013,26.8043,26.853,209800.0
2013-05-13 09:40:00,38.6,38.6,38.05,38.13,286600.0,26.8461,26.8461,26.4635,26.5192,286600.0
2013-05-13 09:50:00,38.13,38.29,38.05,38.05,125200.0,26.5192,26.6305,26.4635,26.4635,125200.0
2013-05-13 10:00:00,38.06,38.21,37.97,38.17,265200.0,26.4705,26.5748,26.4079,26.547,265200.0
2013-05-13 10:10:00,38.16,38.24,38.02,38.13,162200.0,26.54,26.5957,26.4427,26.5192,162200.0
2013-05-13 10:20:00,38.12,38.23,38.0,38.1,132600.0,26.5122,26.5887,26.4288,26.4983,132600.0
2013-05-13 10:30:00,38.11,38.27,38.08,38.23,151200.0,26.5053,26.6165,26.4844,26.5887,151200.0
2013-05-13 10:40:00,38.23,38.24,37.97,37.99,190400.0,26.5887,26.5957,26.4079,26.4218,190400.0
2013-05-13 10:50:00,37.99,38.04,37.99,38.03,98800.0,26.4218,26.4566,26.4218,26.4496,98800.0
2013-05-13 11:00:00,38.02,38.03,37.91,37.99,207000.0,26.4427,26.4496,26.3662,26.4218,207000.0
2013-05-13 11:10:00,38.01,38.15,38.01,38.07,133000.0,26.4357,26.5331,26.4357,26.4774,133000.0
2013-05-13 11:20:00,38.08,38.17,38.02,38.14,112400.0,26.4844,26.547,26.4427,26.5261,112400.0
2013-05-13 11:30:00,38.13,38.13,38.0,38.02,180400.0,26.5192,26.5192,26.4288,26.4427,180400.0
2013-05-13 11:40:00,38.02,38.04,37.96,38.04,239800.0,26.4427,26.4566,26.4009,26.4566,239800.0
2013-05-13 11:50:00,38.03,38.1,38.0,38.08,155000.0,26.4496,26.4983,26.4288,26.4844,155000.0
2013-05-13 12:00:00,38.09,38.24,38.08,38.21,225400.0,26.4914,26.5957,26.4844,26.5748,225400.0
2013-05-13 12:10:00,38.2,38.34,38.2,38.33,121000.0,26.5679,26.6652,26.5679,26.6583,121000.0
2013-05-13 12:20:00,38.33,38.35,38.23,38.23,215600.0,26.6583,26.6722,26.5887,26.5887,215600.0
2013-05-13 12:30:00,38.23,38.33,38.22,38.24,63800.0,26.5887,26.6583,26.5818,26.5957,63800.0
2013-05-13 12:40:00,38.26,38.28,38.2,38.24,110800.0,26.6096,26.6235,26.5679,26.5957,110800.0
2013-05-13 12:50:00,38.24,38.27,38.21,38.23,60200.0,26.5957,26.6165,26.5748,26.5887,60200.0
2013-05-13 13:00:00,38.23,38.23,38.13,38.13,64600.0,26.5887,26.5887,26.5192,26.5192,64600.0
2013-05-13 13:10:00,38.15,38.16,38.09,38.15,66600.0,26.5331,26.54,26.4914,26.5331,66600.0
2013-05-13 13:20:00,38.16,38.21,38.05,38.08,62600.0,26.54,26.5748,26.4635,26.4844,62600.0
2013-05-13 13:30:00,38.08,38.08,37.99,38.01,85400.0,26.4844,26.4844,26.4218,26.4357,85400.0
2013-05-13 13:40:00,38.01,38.04,37.99,38.04,63000.0,26.4357,26.4566,26.4218,26.4566,63000.0
2013-05-13 13:50:00,38.03,38.12,38.02,38.06,74200.0,26.4496,26.5122,26.4427,26.4705,74200.0
2013-05-13 14:00:00,38.07,38.08,38.0,38.0,127400.0,26.4774,26.4844,26.4288,26.4288,127400.0
2013-05-13 14:10:00,38.01,38.06,37.99,38.02,65200.0,26.4357,26.4705,26.4218,26.4427,65200.0
2013-05-13 14:20:00,38.02,38.08,37.99,38.01,80800.0,26.4427,26.4844,26.4218,26.4357,80800.0
2013-05-13 14:30:00,38.01,38.07,38.01,38.04,86000.0,26.4357,26.4774,26.4357,26.4566,86000.0
2013-05-13 14:40:00,38.05,38.11,38.04,38.07,95000.0,26.4635,26.5053,26.4566,26.4774,95000.0
2013-05-13 14:50:00,38.08,38.1,38.02,38.06,136000.0,26.4844,26.4983,26.4427,26.4705,136000.0
2013-05-13 15:00:00,38.07,38.09,38.02,38.03,81400.0,26.4774,26.4914,26.4427,26.4496,81400.0
2013-05-13 15:10:00,38.03,38.1,38.0,38.1,139000.0,26.4496,26.4983,26.4288,26.4983,139000.0
2013-05-13 15:20:00,38.1,38.13,38.09,38.13,148800.0,26.4983,26.5192,26.4914,26.5192,148800.0
2013-05-13 15:30:00,38.13,38.24,38.13,38.2,179600.0,26.5192,26.5957,26.5192,26.5679,179600.0
2013-05-13 15:40:00,38.19,38.24,38.16,38.22,231200.0,26.5609,26.5957,26.54,26.5818,231200.0
2013-05-13 15:50:00,38.22,38.23,38.13,38.21,503600.0,26.5818,26.5887,26.5192,26.5748,503600.0
2013-05-14 09:30:00,38.21,38.67,38.08,38.54,228000.0,26.6943,27.0157,26.6035,26.9248,228000.0
2013-05-14 09:40:00,38.56,38.74,38.38,38.38,179600.0,26.9388,27.0646,26.8131,26.8131,179600.0
2013-05-14 09:50:00,38.43,38.5,38.35,38.45,154600.0,26.848,26.8969,26.7921,26.862,154600.0
2013-05-14 10:00:00,38.44,38.52,38.32,38.42,162000.0,26.855,26.9109,26.7711,26.841,162000.0
2013-05-14 10:10:00,38.44,38.49,38.41,38.42,209000.0,26.855,26.8899,26.834,26.841,209000.0
2013-05-14 10:20:00,38.44,38.44,38.23,38.26,226600.0,26.855,26.855,26.7083,26.7292,226600.0
2013-05-14 10:30:00,38.26,38.26,38.17,38.17,131000.0,26.7292,26.7292,26.6663,26.6663,131000.0
2013-05-14 10:40:00,38.18,38.23,38.13,38.16,189600.0,26.6733,26.7083,26.6384,26.6594,189600.0
2013-05-14 10:50:00,38.17,38.35,38.16,38.32,126200.0,26.6663,26.7921,26.6594,26.7711,126200.0
2013-05-14 11:00:00,38.33,38.34,38.25,38.34,127000.0,26.7781,26.7851,26.7222,26.7851,127000.0
2013-05-14 11:10:00,38.34,38.47,38.33,38.47,124800.0,26.7851,26.8759,26.7781,26.8759,124800.0
2013-05-14 11:20:00,38.47,38.51,38.46,38.51,138200.0,26.8759,26.9039,26.8689,26.9039,138200.0
2013-05-14 11:30:00,38.51,38.68,38.49,38.66,125200.0,26.9039,27.0226,26.8899,27.0087,125200.0
2013-05-14 11:40:00,38.67,38.76,38.6,38.71,132600.0,27.0157,27.0785,26.9668,27.0436,132600.0
2013-05-14 11:50:00,38.72,38.85,38.68,38.73,101800.0,27.0506,27.1414,27.0226,27.0576,101800.0
2013-05-14 12:00:00,38.72,38.74,38.64,38.72,94600.0,27.0506,27.0646,26.9947,27.0506,94600.0
2013-05-14 12:10:00,38.73,38.88,38.72,38.86,81400.0,27.0576,27.1624,27.0506,27.1484,81400.0
2013-05-14 12:20:00,38.88,38.9,38.8,38.87,99200.0,27.1624,27.1763,27.1065,27.1554,99200.0
2013-05-14 12:30:00,38.87,38.88,38.72,38.72,83800.0,27.1554,27.1624,27.0506,27.0506,83800.0
2013-05-14 12:40:00,38.73,38.76,38.68,38.7,43800.0,27.0576,27.0785,27.0226,27.0366,43800.0
2013-05-14 12:50:00,38.69,38.77,38.67,38.69,74200.0,27.0296,27.0855,27.0157,27.0296,74200.0
2013-05-14 13:00:00,38.67,38.78,38.67,38.75,60800.0,27.0157,27.0925,27.0157,27.0715,60800.0
2013-05-14 13:10:00,38.77,38.8,38.67,38.78,57800.0,27.0855,27.1065,27.0157,27.0925,57800.0
2013-05-14 13:20:00,38.78,38.81,38.73,38.81,58200.0,27.0925,27.1135,27.0576,27.1135,58200.0
2013-05-14 13:30:00,38.81,38.86,38.79,38.82,75000.0,27.1135,27.1484,27.0995,27.1204,75000.0
2013-05-14 13:40:00,38.82,38.83,38.72,38.73,72000.0,27.1204,27.1274,27.0506,27.0576,72000.0
2013-05-14 13:50:00,38.72,38.72,38.6,38.6,78200.0,27.0506,27.0506,26.9668,26.9668,78200.0
2013-05-14 14:00:00,38.6,38.68,38.49,38.67,73800.0,26.9668,27.0226,26.8899,27.0157,73800.0
2013-05-14 14:10:00,38.69,38.7,38.61,38.63,90400.0,27.0296,27.0366,26.9737,26.9877,90400.0
2013-05-14 14:20:00,38.62,38.72,38.61,38.71,76000.0,26.9807,27.0506,26.9737,27.0436,76000.0
2013-05-14 14:30:00,38.72,38.93,38.72,38.9,389600.0,27.0506,27.1973,27.0506,27.1763,389600.0
2013-05-14 14:40:00,38.91,38.98,38.81,38.82,204600.0,27.1833,27.2322,27.1135,27.1204,204600.0
2013-05-14 14:50:00,38.82,38.83,38.7,38.73,127400.0,27.1204,27.1274,27.0366,27.0576,127400.0
2013-05-14 15:00:00,38.71,38.8,38.71,38.78,118800.0,27.0436,27.1065,27.0436,27.0925,118800.0
2013-05-14 15:10:00,38.78,38.85,38.74,38.85,112800.0,27.0925,27.1414,27.0646,27.1414,112800.0
2013-05-14 15:20:00,38.85,38.87,38.78,38.8,114000.0,27.1414,27.1554,27.0925,27.1065,114000.0
2013-05-14 15:30:00,38.8,38.97,38.8,38.95,148200.0,27.1065,27.2252,27.1065,27.2113,148200.0
2013-05-14 15:40:00,38.95,38.97,38.91,38.93,247800.0,27.2113,27.2252,27.1833,27.1973,247800.0
2013-05-14 15:50:00,38.93,38.97,38.9,38.95,377200.0,27.1973,27.2252,27.1763,27.2113,377200.0
2013-05-15 09:30:00,38.94,39.62,38.94,39.33,382400.0,27.2043,27.6793,27.2043,27.4767,382400.0
2013-05-15 09:40:00,39.34,39.7,39.33,39.63,162200.0,27.4837,27.7352,27.4767,27.6863,162200.0
2013-05-15 09:50:00,39.63,39.88,39.58,39.82,298600.0,27.6863,27.861,27.6514,27.8191,298600.0
2013-05-15 10:00:00,39.81,40.02,39.7,40.01,258800.0,27.8121,27.9588,27.7352,27.9518,258800.0
2013-05-15 10:10:00,40.01,40.06,39.87,40.04,167200.0,27.9518,27.9867,27.854,27.9728,167200.0
2013-05-15 10:20:00,40.05,40.13,39.94,40.1,196800.0,27.9797,28.0356,27.9029,28.0147,196800.0
2013-05-15 10:30:00,40.13,40.16,39.85,40.16,229600.0,28.0356,28.0566,27.84,28.0566,229600.0
2013-05-15 10:40:00,40.13,40.15,39.9,39.92,245800.0,28.0356,28.0496,27.875,27.8889,245800.0
2013-05-15 10:50:00,39.92,39.96,39.88,39.91,108800.0,27.8889,27.9169,27.861,27.8819,108800.0
2013-05-15 11:00:00,39.94,40.01,39.88,39.91,374000.0,27.9029,27.9518,27.861,27.8819,374000.0
2013-05-15 11:10:00,39.89,39.92,39.77,39.81,149800.0,27.868,27.8889,27.7841,27.8121,149800.0
2013-05-15 11:20:00,39.8,39.8,39.53,39.56,210200.0,27.8051,27.8051,27.6165,27.6374,210200.0
2013-05-15 11:30:00,39.6,39.83,39.58,39.81,114200.0,27.6654,27.8261,27.6514,27.8121,114200.0
2013-05-15 11:40:00,39.82,39.84,39.65,39.68,148400.0,27.8191,27.833,27.7003,27.7213,148400.0
2013-05-15 11:50:00,39.67,39.83,39.63,39.83,274200.0,27.7143,27.8261,27.6863,27.8261,274200.0
2013-05-15 12:00:00,39.84,39.93,39.83,39.91,93600.0,27.833,27.8959,27.8261,27.8819,93600.0
2013-05-15 12:10:00,39.92,39.97,39.83,39.87,96800.0,27.8889,27.9239,27.8261,27.854,96800.0
2013-05-15 12:20:00,39.88,39.91,39.79,39.83,42200.0,27.861,27.8819,27.7981,27.8261,42200.0
2013-05-15 12:30:00,39.83,39.93,39.81,39.89,85200.0,27.8261,27.8959,27.8121,27.868,85200.0
2013-05-15 12:40:00,39.93,40.0,39.88,39.99,69000.0,27.8959,27.9448,27.861,27.9378,69000.0
2013-05-15 12:50:00,39.99,40.0,39.85,39.85,43000.0,27.9378,27.9448,27.84,27.84,43000.0
2013-05-15 13:00:00,39.85,39.9,39.85,39.88,80600.0,27.84,27.875,27.84,27.861,80600.0
2013-05-15 13:10:00,39.88,39.88,39.77,39.79,66800.0,27.861,27.861,27.7841,27.7981,66800.0
2013-05-15 13:20:00,39.79,39.84,39.66,39.73,91200.0,27.7981,27.833,27.7073,27.7562,91200.0
2013-05-15 13:30:00,39.74,39.85,39.7,39.74,68400.0,27.7632,27.84,27.7352,27.7632,68400.0
2013-05-15 13:40:00,39.74,39.75,39.65,39.67,103800.0,27.7632,27.7702,27.7003,27.7143,103800.0
2013-05-15 13:50:00,39.67,39.67,39.51,39.52,80000.0,27.7143,27.7143,27.6025,27.6095,80000.0
2013-05-15 14:00:00,39.51,39.6,39.51,39.52,47600.0,27.6025,27.6654,27.6025,27.6095,47600.0
2013-05-15 14:10:00,39.53,39.53,39.38,39.39,55600.0,27.6165,27.6165,27.5117,27.5187,55600.0
2013-05-15 14:20:00,39.4,39.52,39.38,39.52,63400.0,27.5256,27.6095,27.5117,27.6095,63400.0
2013-05-15 14:30:00,39.52,39.6,39.43,39.48,70000.0,27.6095,27.6654,27.5466,27.5815,70000.0
2013-05-15 14:40:00,39.49,39.55,39.41,39.45,76400.0,27.5885,27.6304,27.5326,27.5606,76400.0
2013-05-15 14:50:00,39.45,39.57,39.43,39.55,70600.0,27.5606,27.6444,27.5466,27.6304,70600.0
2013-05-15 15:00:00,39.54,39.61,39.52,39.6,66800.0,27.6235,27.6724,27.6095,27.6654,66800.0
2013-05-15 15:10:00,39.61,39.66,39.5,39.54,74600.0,27.6724,27.7073,27.5955,27.6235,74600.0
2013-05-15 15:20:00,39.55,39.68,39.5,39.64,94200.0,27.6304,27.7213,27.5955,27.6933,94200.0
2013-05-15 15:30:00,39.62,39.7,39.62,39.66,89000.0,27.6793,27.7352,27.6793,27.7073,89000.0
2013-05-15 15:40:00,39.67,39.71,39.64,39.66,183800.0,27.7143,27.7422,27.6933,27.7073,183800.0
2013-05-15 15:50:00,39.67,39.72,39.65,39.67,264000.0,27.7143,27.7492,27.7003,27.7143,264000.0
2013-05-16 09:30:00,39.52,40.15,39.52,40.14,198400.0,27.6095,28.0496,27.6095,28.0426,198400.0
2013-05-16 09:40:00,40.13,40.25,40.0,40.14,168400.0,28.0356,28.1195,27.9448,28.0426,168400.0
2013-05-16 09:50:00,40.08,40.38,39.98,40.36,210600.0,28.0007,28.2103,27.9308,28.1963,210600.0
2013-05-16 10:00:00,40.33,40.33,39.84,39.84,338400.0,28.1754,28.1754,27.833,27.833,338400.0
2013-05-16 10:10:00,39.84,39.99,39.82,39.92,199200.0,27.833,27.9378,27.8191,27.8889,199200.0
2013-05-16 10:20:00,39.91,40.01,39.68,39.7,156600.0,27.8819,27.9518,27.7213,27.7352,156600.0
2013-05-16 10:30:00,39.68,39.84,39.45,39.79,118000.0,27.7213,27.833,27.5606,27.7981,118000.0
2013-05-16 10:40:00,39.8,39.88,39.69,39.7,88600.0,27.8051,27.861,27.7282,27.7352,88600.0
2013-05-16 10:50:00,39.69,39.72,39.56,39.56,71000.0,27.7282,27.7492,27.6374,27.6374,71000.0
2013-05-16 11:00:00,39.57,39.73,39.55,39.59,186800.0,27.6444,27.7562,27.6304,27.6584,186800.0
2013-05-16 11:10:00,39.59,39.71,39.56,39.69,76400.0,27.6584,27.7422,27.6374,27.7282,76400.0
2013-05-16 11:20:00,39.66,39.67,39.55,39.56,108800.0,27.7073,27.7143,27.6304,27.6374,108800.0
2013-05-16 11:30:00,39.56,39.58,39.51,39.54,71000.0,27.6374,27.6514,27.6025,27.6235,71000.0
2013-05-16 11:40:00,39.54,39.55,39.23,39.28,132400.0,27.6235,27.6304,27.4069,27.4418,132400.0
2013-05-16 11:50:00,39.28,39.4,39.27,39.3,87400.0,27.4418,27.5256,27.4348,27.4558,87400.0
2013-05-16 12:00:00,39.3,39.38,39.22,39.28,143800.0,27.4558,27.5117,27.3999,27.4418,143800.0
2013-05-16 12:10:00,39.28,39.35,39.23,39.23,90800.0,27.4418,27.4907,27.4069,27.4069,90800.0
2013-05-16 12:20:00,39.23,39.32,39.23,39.29,92600.0,27.4069,27.4698,27.4069,27.4488,92600.0
2013-05-16 12:30:00,39.3,39.3,39.23,39.24,57800.0,27.4558,27.4558,27.4069,27.4139,57800.0
2013-05-16 12:40:00,39.23,39.24,39.15,39.2,67400.0,27.4069,27.4139,27.351,27.3859,67400.0
2013-05-16 12:50:00,39.2,39.35,39.18,39.3,74600.0,27.3859,27.4907,27.3719,27.4558,74600.0
2013-05-16 13:00:00,39.29,39.48,39.29,39.34,135200.0,27.4488,27.5815,27.4488,27.4837,135200.0
2013-05-16 13:10:00,39.35,39.42,39.29,39.41,158200.0,27.4907,27.5396,27.4488,27.5326,158200.0
2013-05-16 13:20:00,39.42,39.48,39.35,39.48,138800.0,27.5396,27.5815,27.4907,27.5815,138800.0
2013-05-16 13:30:00,39.48,39.52,39.46,39.48,98000.0,27.5815,27.6095,27.5676,27.5815,98000.0
2013-05-16 13:40:00,39.47,39.55,39.45,39.54,109600.0,27.5745,27.6304,27.5606,27.6235,109600.0
2013-05-16 13:50:00,39.52,39.52,39.41,39.49,71000.0,27.6095,27.6095,27.5326,27.5885,71000.0
2013-05-16 14:00:00,39.49,39.65,39.49,39.61,109000.0,27.5885,27.7003,27.5885,27.6724,109000.0
2013-05-16 14:10:00,39.6,39.7,39.6,39.69,106400.0,27.6654,27.7352,27.6654,27.7282,106400.0
2013-05-16 14:20:00,39.68,39.95,39.62,39.95,256800.0,27.7213,27.9099,27.6793,27.9099,256800.0
2013-05-16 14:30:00,39.95,40.04,39.77,39.87,287000.0,27.9099,27.9728,27.7841,27.854,287000.0
2013-05-16 14:40:00,39.87,39.88,39.73,39.8,158400.0,27.854,27.861,27.7562,27.8051,158400.0
2013-05-16 14:50:00,39.82,39.84,39.54,39.55,182800.0,27.8191,27.833,27.6235,27.6304,182800.0
2013-05-16 15:00:00,39.55,39.6,39.49,39.54,165600.0,27.6304,27.6654,27.5885,27.6235,165600.0
2013-05-16 15:10:00,39.55,39.59,39.46,39.49,147800.0,27.6304,27.6584,27.5676,27.5885,147800.0
2013-05-16 15:20:00,39.49,39.52,39.35,39.37,219400.0,27.5885,27.6095,27.4907,27.5047,219400.0
2013-05-16 15:30:00,39.38,39.44,39.26,39.3,148000.0,27.5117,27.5536,27.4278,27.4558,148000.0
2013-05-16 15:40:00,39.3,39.33,39.18,39.22,195800.0,27.4558,27.4767,27.3719,27.3999,195800.0
2013-05-16 15:50:00,39.23,39.33,39.18,39.26,268400.0,27.4069,27.4767,27.3719,27.4278,268400.0
2013-05-17 09:30:00,39.56,40.0,39.56,39.87,341800.0,27.6374,27.9448,27.6374,27.854,341800.0
2013-05-17 09:40:00,39.87,39.92,39.83,39.87,112400.0,27.854,27.8889,27.8261,27.854,112400.0
2013-05-17 09:50:00,39.87,40.21,39.85,40.21,144000.0,27.854,28.0915,27.84,28.0915,144000.0
2013-05-17 10:00:00,40.2,40.37,40.13,40.2,222800.0,28.0845,28.2033,28.0356,28.0845,222800.0
2013-05-17 10:10:00,40.18,40.4,40.14,40.36,135800.0,28.0706,28.2243,28.0426,28.1963,135800.0
2013-05-17 10:20:00,40.37,40.43,40.26,40.29,134000.0,28.2033,28.2452,28.1265,28.1474,134000.0
2013-05-17 10:30:00,40.31,40.38,40.29,40.35,186800.0,28.1614,28.2103,28.1474,28.1893,186800.0
2013-05-17 10:40:00,40.34,40.48,40.34,40.42,294600.0,28.1823,28.2802,28.1823,28.2382,294600.0
2013-05-17 10:50:00,40.42,40.48,40.37,40.38,150800.0,28.2382,28.2802,28.2033,28.2103,150800.0
2013-05-17 11:00:00,40.37,40.44,40.35,40.37,162400.0,28.2033,28.2522,28.1893,28.2033,162400.0
2013-05-17 11:10:00,40.37,40.37,40.19,40.26,103800.0,28.2033,28.2033,28.0776,28.1265,103800.0
2013-05-17 11:20:00,40.25,40.3,40.24,40.26,110800.0,28.1195,28.1544,28.1125,28.1265,110800.0
2013-05-17 11:30:00,40.27,40.34,40.27,40.32,102400.0,28.1334,28.1823,28.1334,28.1684,102400.0
2013-05-17 11:40:00,40.32,40.33,40.27,40.31,64600.0,28.1684,28.1754,28.1334,28.1614,64600.0
2013-05-17 11:50:00,40.31,40.33,40.25,40.3,131200.0,28.1614,28.1754,28.1195,28.1544,131200.0
2013-05-17 12:00:00,40.31,40.45,40.27,40.42,148800.0,28.1614,28.2592,28.1334,28.2382,148800.0
2013-05-17 12:10:00,40.42,40.48,40.42,40.46,110000.0,28.2382,28.2802,28.2382,28.2662,110000.0
2013-05-17 12:20:00,40.45,40.45,40.36,40.37,114600.0,28.2592,28.2592,28.1963,28.2033,114600.0
2013-05-17 12:30:00,40.37,40.47,40.34,40.38,98800.0,28.2033,28.2732,28.1823,28.2103,98800.0
2013-05-17 12:40:00,40.38,40.43,40.35,40.38,57200.0,28.2103,28.2452,28.1893,28.2103,57200.0
2013-05-17 12:50:00,40.37,40.39,40.29,40.29,75600.0,28.2033,28.2173,28.1474,28.1474,75600.0
2013-05-17 13:00:00,40.31,40.4,40.31,40.4,59800.0,28.1614,28.2243,28.1614,28.2243,59800.0
2013-05-17 13:10:00,40.4,40.48,40.4,40.45,89000.0,28.2243,28.2802,28.2243,28.2592,89000.0
2013-05-17 13:20:00,40.45,40.77,40.42,40.69,310000.0,28.2592,28.4828,28.2382,28.4269,310000.0
2013-05-17 13:30:00,40.68,40.77,40.66,40.68,186200.0,28.4199,28.4828,28.4059,28.4199,186200.0
2013-05-17 13:40:00,40.68,40.77,40.62,40.75,141400.0,28.4199,28.4828,28.378,28.4688,141400.0
2013-05-17 13:50:00,40.77,40.77,40.7,40.71,158400.0,28.4828,28.4828,28.4339,28.4408,158400.0
2013-05-17 14:00:00,40.71,40.71,40.41,40.46,301800.0,28.4408,28.4408,28.2313,28.2662,301800.0
2013-05-17 14:10:00,40.46,40.7,40.45,40.7,252200.0,28.2662,28.4339,28.2592,28.4339,252200.0
2013-05-17 14:20:00,40.7,40.93,40.69,40.92,238800.0,28.4339,28.5945,28.4269,28.5875,238800.0
2013-05-17 14:30:00,40.92,41.13,40.92,41.09,239200.0,28.5875,28.7343,28.5875,28.7063,239200.0
2013-05-17 14:40:00,41.08,41.1,40.95,41.07,163800.0,28.6993,28.7133,28.6085,28.6923,163800.0
2013-05-17 14:50:00,41.05,41.12,40.97,41.06,132400.0,28.6784,28.7273,28.6225,28.6854,132400.0
2013-05-17 15:00:00,41.07,41.2,41.0,41.18,255600.0,28.6923,28.7832,28.6434,28.7692,255600.0
2013-05-17 15:10:00,41.17,41.32,41.17,41.29,472200.0,28.7622,28.867,28.7622,28.846,472200.0
2013-05-17 15:20:00,41.28,41.47,41.28,41.41,446800.0,28.8391,28.9718,28.8391,28.9299,446800.0
2013-05-17 15:30:00,41.4,41.52,41.38,41.42,640000.0,28.9229,29.0067,28.9089,28.9369,640000.0
2013-05-17 15:40:00,41.42,41.49,41.34,41.49,398000.0,28.9369,28.9858,28.881,28.9858,398000.0
2013-05-17 15:50:00,41.48,41.48,41.21,41.32,844400.0,28.9788,28.9788,28.7901,28.867,844400.0
2013-05-20 09:30:00,41.33,41.88,41.27,41.86,387400.0,28.874,29.2582,28.8321,29.2443,387400.0
2013-05-20 09:40:00,41.87,42.05,41.49,41.63,553200.0,29.2512,29.377,28.9858,29.0836,553200.0
2013-05-20 09:50:00,41.61,41.84,41.46,41.81,249200.0,29.0696,29.2303,28.9648,29.2093,249200.0
2013-05-20 10:00:00,41.81,41.96,41.63,41.91,296600.0,29.2093,29.3141,29.0836,29.2792,296600.0
2013-05-20 10:10:00,41.9,41.98,41.7,41.95,164000.0,29.2722,29.3281,29.1325,29.3071,164000.0
2013-05-20 10:20:00,41.95,42.15,41.93,42.14,216400.0,29.3071,29.4469,29.2932,29.4399,216400.0
2013-05-20 10:30:00,42.13,42.17,41.9,41.99,209800.0,29.4329,29.4608,29.2722,29.3351,209800.0
2013-05-20 10:40:00,41.99,42.43,41.99,42.43,209600.0,29.3351,29.6425,29.3351,29.6425,209600.0
2013-05-20 10:50:00,42.43,42.43,42.24,42.29,118200.0,29.6425,29.6425,29.5097,29.5447,118200.0
2013-05-20 11:00:00,42.3,42.34,42.1,42.16,221400.0,29.5516,29.5796,29.4119,29.4538,221400.0
2013-05-20 11:10:00,42.18,42.5,42.15,42.47,263400.0,29.4678,29.6914,29.4469,29.6704,263400.0
2013-05-20 11:20:00,42.45,42.45,42.3,42.38,106000.0,29.6564,29.6564,29.5516,29.6075,106000.0
2013-05-20 11:30:00,42.4,42.62,42.36,42.62,327400.0,29.6215,29.7752,29.5936,29.7752,327400.0
2013-05-20 11:40:00,42.62,42.7,42.52,42.57,237200.0,29.7752,29.8311,29.7053,29.7403,237200.0
2013-05-20 11:50:00,42.57,42.9,42.57,42.85,219600.0,29.7403,29.9708,29.7403,29.9359,219600.0
2013-05-20 12:00:00,42.85,43.0,42.79,42.82,175800.0,29.9359,30.0407,29.894,29.9149,175800.0
2013-05-20 12:10:00,42.8,42.91,42.58,42.58,142200.0,29.901,29.9778,29.7473,29.7473,142200.0
2013-05-20 12:20:00,42.58,42.76,42.55,42.72,160400.0,29.7473,29.873,29.7263,29.8451,160400.0
2013-05-20 12:30:00,42.71,42.74,42.43,42.5,128200.0,29.8381,29.859,29.6425,29.6914,128200.0
2013-05-20 12:40:00,42.49,42.5,42.42,42.43,399000.0,29.6844,29.6914,29.6355,29.6425,399000.0
2013-05-20 12:50:00,42.41,42.46,42.38,42.39,96400.0,29.6285,29.6634,29.6075,29.6145,96400.0
2013-05-20 13:00:00,42.4,42.45,42.34,42.42,111800.0,29.6215,29.6564,29.5796,29.6355,111800.0
2013-05-20 13:10:00,42.41,42.42,42.31,42.32,72200.0,29.6285,29.6355,29.5586,29.5656,72200.0
2013-05-20 13:20:00,42.31,42.32,42.03,42.04,238600.0,29.5586,29.5656,29.363,29.37,238600.0
2013-05-20 13:30:00,42.04,42.21,42.01,42.2,91400.0,29.37,29.4888,29.349,29.4818,91400.0
2013-05-20 13:40:00,42.21,42.23,42.13,42.16,124600.0,29.4888,29.5027,29.4329,29.4538,124600.0
2013-05-20 13:50:00,42.16,42.19,42.1,42.13,68400.0,29.4538,29.4748,29.4119,29.4329,68400.0
2013-05-20 14:00:00,42.12,42.21,42.06,42.21,201000.0,29.4259,29.4888,29.384,29.4888,201000.0
2013-05-20 14:10:00,42.21,42.35,42.19,42.26,98200.0,29.4888,29.5866,29.4748,29.5237,98200.0
2013-05-20 14:20:00,42.27,42.41,42.26,42.37,72600.0,29.5307,29.6285,29.5237,29.6005,72600.0
2013-05-20 14:30:00,42.38,42.46,42.34,42.4,89000.0,29.6075,29.6634,29.5796,29.6215,89000.0
2013-05-20 14:40:00,42.4,42.4,42.26,42.35,114400.0,29.6215,29.6215,29.5237,29.5866,114400.0
2013-05-20 14:50:00,42.36,42.42,42.35,42.38,85400.0,29.5936,29.6355,29.5866,29.6075,85400.0
2013-05-20 15:00:00,42.38,42.44,42.29,42.34,127200.0,29.6075,29.6495,29.5447,29.5796,127200.0
2013-05-20 15:10:00,42.35,42.35,42.23,42.29,123200.0,29.5866,29.5866,29.5027,29.5447,123200.0
2013-05-20 15:20:00,42.29,42.31,42.24,42.31,109000.0,29.5447,29.5586,29.5097,29.5586,109000.0
2013-05-20 15:30:00,42.31,42.34,42.18,42.19,132600.0,29.5586,29.5796,29.4678,29.4748,132600.0
2013-05-20 15:40:00,42.2,42.27,42.17,42.25,195600.0,29.4818,29.5307,29.4608,29.5167,195600.0
2013-05-20 15:50:00,42.24,42.31,42.18,42.29,334000.0,29.5097,29.5586,29.4678,29.5447,334000.0
2013-05-21 09:30:00,42.27,42.27,41.54,41.85,436600.0,29.5307,29.5307,29.0207,29.2373,436600.0
2013-05-21 09:40:00,41.87,42.12,41.85,42.02,329400.0,29.2512,29.4259,29.2373,29.356,329400.0
2013-05-21 09:50:00,42.05,42.13,41.9,41.99,177200.0,29.377,29.4329,29.2722,29.3351,177200.0
2013-05-21 10:00:00,41.98,41.99,41.67,41.69,267600.0,29.3281,29.3351,29.1115,29.1255,267600.0
2013-05-21 10:10:00,41.68,41.7,41.21,41.31,250200.0,29.1185,29.1325,28.7901,28.86,250200.0
2013-05-21 10:20:00,41.31,41.41,40.95,40.95,271200.0,28.86,28.9299,28.6085,28.6085,271200.0
2013-05-21 10:30:00,40.95,41.27,40.94,41.27,230000.0,28.6085,28.8321,28.6015,28.8321,230000.0
2013-05-21 10:40:00,41.26,41.3,41.15,41.27,148400.0,28.8251,28.853,28.7482,28.8321,148400.0
2013-05-21 10:50:00,41.27,41.37,41.25,41.33,126800.0,28.8321,28.9019,28.8181,28.874,126800.0
2013-05-21 11:00:00,41.34,41.48,41.33,41.48,148600.0,28.881,28.9788,28.874,28.9788,148600.0
2013-05-21 11:10:00,41.47,41.56,41.41,41.52,111800.0,28.9718,29.0347,28.9299,29.0067,111800.0
2013-05-21 11:20:00,41.52,41.55,41.47,41.55,107400.0,29.0067,29.0277,28.9718,29.0277,107400.0
2013-05-21 11:30:00,41.52,41.7,41.52,41.6,158600.0,29.0067,29.1325,29.0067,29.0626,158600.0
2013-05-21 11:40:00,41.59,41.6,41.52,41.55,62400.0,29.0556,29.0626,29.0067,29.0277,62400.0
2013-05-21 11:50:00,41.55,41.63,41.54,41.55,146600.0,29.0277,29.0836,29.0207,29.0277,146600.0
2013-05-21 12:00:00,41.56,41.72,41.55,41.71,113000.0,29.0347,29.1464,29.0277,29.1395,113000.0
2013-05-21 12:10:00,41.72,41.92,41.7,41.92,72000.0,29.1464,29.2862,29.1325,29.2862,72000.0
2013-05-21 12:20:00,41.92,42.02,41.91,41.94,193200.0,29.2862,29.356,29.2792,29.3001,193200.0
2013-05-21 12:30:00,41.94,41.99,41.85,41.98,95600.0,29.3001,29.3351,29.2373,29.3281,95600.0
2013-05-21 12:40:00,41.98,42.05,41.91,41.91,65600.0,29.3281,29.377,29.2792,29.2792,65600.0
2013-05-21 12:50:00,41.9,41.92,41.84,41.9,57200.0,29.2722,29.2862,29.2303,29.2722,57200.0
2013-05-21 13:00:00,41.88,42.04,41.88,41.97,56000.0,29.2582,29.37,29.2582,29.3211,56000.0
2013-05-21 13:10:00,41.97,42.01,41.89,41.98,57600.0,29.3211,29.349,29.2652,29.3281,57600.0
2013-05-21 13:20:00,41.98,41.98,41.81,41.84,60200.0,29.3281,29.3281,29.2093,29.2303,60200.0
2013-05-21 13:30:00,41.84,41.92,41.8,41.92,80000.0,29.2303,29.2862,29.2023,29.2862,80000.0
2013-05-21 13:40:00,41.91,41.99,41.91,41.95,79000.0,29.2792,29.3351,29.2792,29.3071,79000.0
2013-05-21 13:50:00,41.95,42.01,41.92,41.98,53600.0,29.3071,29.349,29.2862,29.3281,53600.0
2013-05-21 14:00:00,41.98,41.99,41.88,41.9,55600.0,29.3281,29.3351,29.2582,29.2722,55600.0
2013-05-21 14:10:00,41.91,41.98,41.9,41.94,107400.0,29.2792,29.3281,29.2722,29.3001,107400.0
2013-05-21 14:20:00,41.94,41.94,41.87,41.87,89600.0,29.3001,29.3001,29.2512,29.2512,89600.0
2013-05-21 14:30:00,41.87,41.88,41.82,41.85,52400.0,29.2512,29.2582,29.2163,29.2373,52400.0
2013-05-21 14:40:00,41.83,41.85,41.69,41.72,85000.0,29.2233,29.2373,29.1255,29.1464,85000.0
2013-05-21 14:50:00,41.7,41.82,41.69,41.77,85000.0,29.1325,29.2163,29.1255,29.1814,85000.0
2013-05-21 15:00:00,41.77,41.82,41.73,41.81,83600.0,29.1814,29.2163,29.1534,29.2093,83600.0
2013-05-21 15:10:00,41.81,41.84,41.62,41.62,101600.0,29.2093,29.2303,29.0766,29.0766,101600.0
2013-05-21 15:20:00,41.63,41.69,41.57,41.62,81000.0,29.0836,29.1255,29.0417,29.0766,81000.0
2013-05-21 15:30:00,41.62,41.69,41.6,41.62,125200.0,29.0766,29.1255,29.0626,29.0766,125200.0
2013-05-21 15:40:00,41.63,41.63,41.46,41.5,156800.0,29.0836,29.0836,28.9648,28.9927,156800.0
2013-05-21 15:50:00,41.48,41.52,41.42,41.45,266200.0,28.9788,29.0067,28.9369,28.9578,266200.0
2013-05-22 09:30:00,41.48,41.56,41.14,41.31,210600.0,28.9788,29.0347,28.7412,28.86,210600.0
2013-05-22 09:40:00,41.31,41.51,41.07,41.3,185400.0,28.86,28.9997,28.6923,28.853,185400.0
2013-05-22 09:50:00,41.31,41.47,41.02,41.16,215400.0,28.86,28.9718,28.6574,28.7552,215400.0
2013-05-22 10:00:00,41.16,41.79,41.15,41.74,218800.0,28.7552,29.1953,28.7482,29.1604,218800.0
2013-05-22 10:10:00,41.76,41.98,41.67,41.67,106000.0,29.1744,29.3281,29.1115,29.1115,106000.0
2013-05-22 10:20:00,41.65,41.75,41.54,41.73,76000.0,29.0975,29.1674,29.0207,29.1534,76000.0
2013-05-22 10:30:00,41.72,41.72,41.05,41.06,130400.0,29.1464,29.1464,28.6784,28.6854,130400.0
2013-05-22 10:40:00,41.08,41.33,41.06,41.13,102600.0,28.6993,28.874,28.6854,28.7343,102600.0
2013-05-22 10:50:00,41.13,41.18,40.73,40.98,208000.0,28.7343,28.7692,28.4548,28.6295,208000.0
2013-05-22 11:00:00,40.97,41.15,40.92,41.12,91600.0,28.6225,28.7482,28.5875,28.7273,91600.0
2013-05-22 11:10:00,41.13,41.13,40.88,40.99,281400.0,28.7343,28.7343,28.5596,28.6365,281400.0
2013-05-22 11:20:00,40.97,41.1,40.96,41.04,124000.0,28.6225,28.7133,28.6155,28.6714,124000.0
2013-05-22 11:30:00,41.05,41.18,41.02,41.12,135200.0,28.6784,28.7692,28.6574,28.7273,135200.0
2013-05-22 11:40:00,41.12,41.31,41.12,41.27,165200.0,28.7273,28.86,28.7273,28.8321,165200.0
2013-05-22 11:50:00,41.24,41.27,41.17,41.17,77800.0,28.8111,28.8321,28.7622,28.7622,77800.0
2013-05-22 12:00:00,41.15,41.34,41.13,41.27,94600.0,28.7482,28.881,28.7343,28.8321,94600.0
2013-05-22 12:10:00,41.27,41.28,41.12,41.23,79400.0,28.8321,28.8391,28.7273,28.8041,79400.0
2013-05-22 12:20:00,41.24,41.27,41.1,41.17,256800.0,28.8111,28.8321,28.7133,28.7622,256800.0
2013-05-22 12:30:00,41.15,41.16,40.95,40.97,76000.0,28.7482,28.7552,28.6085,28.6225,76000.0
2013-05-22 12:40:00,40.97,41.23,40.97,41.23,56600.0,28.6225,28.8041,28.6225,28.8041,56600.0
2013-05-22 12:50:00,41.24,41.66,41.23,41.62,195400.0,28.8111,29.1045,28.8041,29.0766,195400.0
2013-05-22 13:00:00,41.6,41.67,41.47,41.48,127600.0,29.0626,29.1115,28.9718,28.9788,127600.0
2013-05-22 13:10:00,41.48,41.6,41.46,41.5,79400.0,28.9788,29.0626,28.9648,28.9927,79400.0
2013-05-22 13:20:00,41.48,41.53,41.45,41.49,91200.0,28.9788,29.0137,28.9578,28.9858,91200.0
2013-05-22 13:30:00,41.48,41.49,41.25,41.28,266400.0,28.9788,28.9858,28.8181,28.8391,266400.0
2013-05-22 13:40:00,41.29,41.3,41.12,41.12,193800.0,28.846,28.853,28.7273,28.7273,193800.0
2013-05-22 13:50:00,41.14,41.37,41.1,41.35,91800.0,28.7412,28.9019,28.7133,28.888,91800.0
2013-05-22 14:00:00,41.35,41.37,40.85,40.94,140800.0,28.888,28.9019,28.5386,28.6015,140800.0
2013-05-22 14:10:00,40.93,40.93,40.48,40.8,366400.0,28.5945,28.5945,28.2802,28.5037,366400.0
2013-05-22 14:20:00,40.8,40.89,40.71,40.8,355600.0,28.5037,28.5666,28.4408,28.5037,355600.0
2013-05-22 14:30:00,40.79,40.9,40.7,40.81,152600.0,28.4967,28.5736,28.4339,28.5107,152600.0
2013-05-22 14:40:00,40.82,41.02,40.68,41.02,126200.0,28.5177,28.6574,28.4199,28.6574,126200.0
2013-05-22 14:50:00,41.02,41.09,40.91,41.09,77600.0,28.6574,28.7063,28.5806,28.7063,77600.0
2013-05-22 15:00:00,41.08,41.12,40.9,40.98,124800.0,28.6993,28.7273,28.5736,28.6295,124800.0
2013-05-22 15:10:00,40.98,41.1,40.95,40.98,131200.0,28.6295,28.7133,28.6085,28.6295,131200.0
2013-05-22 15:20:00,40.97,40.98,40.76,40.78,124000.0,28.6225,28.6295,28.4758,28.4897,124000.0
2013-05-22 15:30:00,40.79,41.06,40.79,41.06,273400.0,28.4967,28.6854,28.4967,28.6854,273400.0
2013-05-22 15:40:00,41.06,41.32,41.04,41.25,425800.0,28.6854,28.867,28.6714,28.8181,425800.0
2013-05-22 15:50:00,41.24,41.34,41.18,41.23,403800.0,28.8111,28.881,28.7692,28.8041,403800.0
2013-05-23 09:30:00,40.44,40.44,40.06,40.38,266800.0,28.2522,28.2522,27.9867,28.2103,266800.0
2013-05-23 09:40:00,40.43,40.79,40.32,40.55,127400.0,28.2452,28.4967,28.1684,28.3291,127400.0
2013-05-23 09:50:00,40.53,40.6,40.39,40.43,188200.0,28.3151,28.364,28.2173,28.2452,188200.0
2013-05-23 10:00:00,40.44,40.93,40.36,40.84,263400.0,28.2522,28.5945,28.1963,28.5317,263400.0
2013-05-23 10:10:00,40.82,41.05,40.76,40.98,120200.0,28.5177,28.6784,28.4758,28.6295,120200.0
2013-05-23 10:20:00,40.98,41.12,40.88,40.97,57600.0,28.6295,28.7273,28.5596,28.6225,57600.0
2013-05-23 10:30:00,40.96,41.25,40.96,41.14,134600.0,28.6155,28.8181,28.6155,28.7412,134600.0
2013-05-23 10:40:00,41.13,41.16,40.88,40.96,124400.0,28.7343,28.7552,28.5596,28.6155,124400.0
2013-05-23 10:50:00,40.94,41.1,40.9,40.97,167600.0,28.6015,28.7133,28.5736,28.6225,167600.0
2013-05-23 11:00:00,40.99,41.07,40.93,41.02,59800.0,28.6365,28.6923,28.5945,28.6574,59800.0
2013-05-23 11:10:00,41.01,41.37,41.0,41.33,126600.0,28.6504,28.9019,28.6434,28.874,126600.0
2013-05-23 11:20:00,41.32,41.45,41.3,41.37,220200.0,28.867,28.9578,28.853,28.9019,220200.0
2013-05-23 11:30:00,41.38,41.39,41.27,41.35,97200.0,28.9089,28.9159,28.8321,28.888,97200.0
2013-05-23 11:40:00,41.35,41.38,41.26,41.37,51200.0,28.888,28.9089,28.8251,28.9019,51200.0
2013-05-23 11:50:00,41.38,41.44,41.26,41.37,76000.0,28.9089,28.9508,28.8251,28.9019,76000.0
2013-05-23 12:00:00,41.4,41.47,41.29,41.36,63200.0,28.9229,28.9718,28.846,28.8949,63200.0
2013-05-23 12:10:00,41.35,41.53,41.35,41.43,68600.0,28.888,29.0137,28.888,28.9438,68600.0
2013-05-23 12:20:00,41.42,41.53,41.38,41.39,102000.0,28.9369,29.0137,28.9089,28.9159,102000.0
2013-05-23 12:30:00,41.39,41.4,41.21,41.24,71400.0,28.9159,28.9229,28.7901,28.8111,71400.0
2013-05-23 12:40:00,41.24,41.29,41.11,41.13,108000.0,28.8111,28.846,28.7203,28.7343,108000.0
2013-05-23 12:50:00,41.13,41.22,41.1,41.2,68800.0,28.7343,28.7971,28.7133,28.7832,68800.0
2013-05-23 13:00:00,41.17,41.26,41.13,41.16,27600.0,28.7622,28.8251,28.7343,28.7552,27600.0
2013-05-23 13:10:00,41.16,41.21,41.1,41.14,33200.0,28.7552,28.7901,28.7133,28.7412,33200.0
2013-05-23 13:20:00,41.1,41.1,40.95,40.99,35600.0,28.7133,28.7133,28.6085,28.6365,35600.0
2013-05-23 13:30:00,40.99,41.21,40.99,41.21,42800.0,28.6365,28.7901,28.6365,28.7901,42800.0
2013-05-23 13:40:00,41.21,41.23,41.01,41.06,39600.0,28.7901,28.8041,28.6504,28.6854,39600.0
2013-05-23 13:50:00,41.08,41.32,41.08,41.32,46400.0,28.6993,28.867,28.6993,28.867,46400.0
2013-05-23 14:00:00,41.33,41.33,41.21,41.29,49400.0,28.874,28.874,28.7901,28.846,49400.0
2013-05-23 14:10:00,41.27,41.32,41.23,41.3,35200.0,28.8321,28.867,28.8041,28.853,35200.0
2013-05-23 14:20:00,41.29,41.33,41.22,41.3,120600.0,28.846,28.874,28.7971,28.853,120600.0
2013-05-23 14:30:00,41.24,41.3,41.17,41.23,74400.0,28.8111,28.853,28.7622,28.8041,74400.0
2013-05-23 14:40:00,41.24,41.42,41.23,41.38,113200.0,28.8111,28.9369,28.8041,28.9089,113200.0
2013-05-23 14:50:00,41.4,41.45,41.34,41.35,52600.0,28.9229,28.9578,28.881,28.888,52600.0
2013-05-23 15:00:00,41.36,41.42,41.21,41.35,78200.0,28.8949,28.9369,28.7901,28.888,78200.0
2013-05-23 15:10:00,41.37,41.43,41.17,41.17,110800.0,28.9019,28.9438,28.7622,28.7622,110800.0
2013-05-23 15:20:00,41.17,41.27,41.09,41.22,92600.0,28.7622,28.8321,28.7063,28.7971,92600.0
2013-05-23 15:30:00,41.23,41.35,41.17,41.19,92000.0,28.8041,28.888,28.7622,28.7762,92000.0
2013-05-23 15:40:00,41.2,41.26,41.1,41.1,134800.0,28.7832,28.8251,28.7133,28.7133,134800.0
2013-05-23 15:50:00,41.11,41.24,41.11,41.18,304600.0,28.7203,28.8111,28.7203,28.7692,304600.0
2013-05-24 09:30:00,40.78,40.99,40.47,40.7,192200.0,28.4897,28.6365,28.2732,28.4339,192200.0
2013-05-24 09:40:00,40.66,40.82,40.63,40.66,147400.0,28.4059,28.5177,28.3849,28.4059,147400.0
2013-05-24 09:50:00,40.7,40.72,40.38,40.66,352400.0,28.4339,28.4478,28.2103,28.4059,352400.0
2013-05-24 10:00:00,40.68,40.68,40.35,40.39,95400.0,28.4199,28.4199,28.1893,28.2173,95400.0
2013-05-24 10:10:00,40.38,40.63,40.36,40.57,154400.0,28.2103,28.3849,28.1963,28.343,154400.0
2013-05-24 10:20:00,40.54,40.65,40.49,40.6,92000.0,28.3221,28.3989,28.2871,28.364,92000.0
2013-05-24 10:30:00,40.59,40.88,40.58,40.85,124800.0,28.357,28.5596,28.35,28.5386,124800.0
2013-05-24 10:40:00,40.85,40.88,40.68,40.71,122400.0,28.5386,28.5596,28.4199,28.4408,122400.0
2013-05-24 10:50:00,40.71,40.76,40.63,40.7,46600.0,28.4408,28.4758,28.3849,28.4339,46600.0
2013-05-24 11:00:00,40.7,40.79,40.65,40.77,48200.0,28.4339,28.4967,28.3989,28.4828,48200.0
2013-05-24 11:10:00,40.77,40.79,40.7,40.74,46400.0,28.4828,28.4967,28.4339,28.4618,46400.0
2013-05-24 11:20:00,40.72,40.74,40.63,40.7,44800.0,28.4478,28.4618,28.3849,28.4339,44800.0
2013-05-24 11:30:00,40.67,40.73,40.6,40.73,30000.0,28.4129,28.4548,28.364,28.4548,30000.0
2013-05-24 11:40:00,40.73,40.83,40.65,40.68,174000.0,28.4548,28.5247,28.3989,28.4199,174000.0
2013-05-24 11:50:00,40.69,40.8,40.61,40.8,44400.0,28.4269,28.5037,28.371,28.5037,44400.0
2013-05-24 12:00:00,40.8,40.83,40.74,40.77,27200.0,28.5037,28.5247,28.4618,28.4828,27200.0
2013-05-24 12:10:00,40.77,40.8,40.7,40.79,35200.0,28.4828,28.5037,28.4339,28.4967,35200.0
2013-05-24 12:20:00,40.8,40.85,40.71,40.84,33800.0,28.5037,28.5386,28.4408,28.5317,33800.0
2013-05-24 12:30:00,40.85,40.85,40.63,40.68,97400.0,28.5386,28.5386,28.3849,28.4199,97400.0
2013-05-24 12:40:00,40.68,40.78,40.68,40.77,28200.0,28.4199,28.4897,28.4199,28.4828,28200.0
2013-05-24 12:50:00,40.77,40.87,40.77,40.87,29200.0,28.4828,28.5526,28.4828,28.5526,29200.0
2013-05-24 13:00:00,40.84,40.93,40.83,40.87,78200.0,28.5317,28.5945,28.5247,28.5526,78200.0
2013-05-24 13:10:00,40.87,40.92,40.81,40.88,24000.0,28.5526,28.5875,28.5107,28.5596,24000.0
2013-05-24 13:20:00,40.9,40.97,40.87,40.93,29400.0,28.5736,28.6225,28.5526,28.5945,29400.0
2013-05-24 13:30:00,40.93,40.98,40.88,40.9,37200.0,28.5945,28.6295,28.5596,28.5736,37200.0
2013-05-24 13:40:00,40.89,40.94,40.83,40.93,26200.0,28.5666,28.6015,28.5247,28.5945,26200.0
2013-05-24 13:50:00,40.93,40.94,40.85,40.88,34000.0,28.5945,28.6015,28.5386,28.5596,34000.0
2013-05-24 14:00:00,40.87,40.91,40.85,40.85,31000.0,28.5526,28.5806,28.5386,28.5386,31000.0
2013-05-24 14:10:00,40.86,41.0,40.85,40.99,32000.0,28.5456,28.6434,28.5386,28.6365,32000.0
2013-05-24 14:20:00,40.99,40.99,40.91,40.98,34400.0,28.6365,28.6365,28.5806,28.6295,34400.0
2013-05-24 14:30:00,40.98,40.98,40.85,40.85,25800.0,28.6295,28.6295,28.5386,28.5386,25800.0
2013-05-24 14:40:00,40.85,40.93,40.83,40.88,33200.0,28.5386,28.5945,28.5247,28.5596,33200.0
2013-05-24 14:50:00,40.88,40.93,40.79,40.91,31200.0,28.5596,28.5945,28.4967,28.5806,31200.0
2013-05-24 15:00:00,40.9,40.97,40.85,40.94,50400.0,28.5736,28.6225,28.5386,28.6015,50400.0
2013-05-24 15:10:00,40.94,40.94,40.87,40.89,41600.0,28.6015,28.6015,28.5526,28.5666,41600.0
2013-05-24 15:20:00,40.89,41.01,40.89,40.97,65200.0,28.5666,28.6504,28.5666,28.6225,65200.0
2013-05-24 15:30:00,40.97,41.02,40.88,40.9,74800.0,28.6225,28.6574,28.5596,28.5736,74800.0
2013-05-24 15:40:00,40.91,40.99,40.88,40.95,125200.0,28.5806,28.6365,28.5596,28.6085,125200.0
2013-05-24 15:50:00,40.93,41.06,40.91,41.04,245400.0,28.5945,28.6854,28.5806,28.6714,245400.0
2013-05-28 09:30:00,41.74,41.97,41.4,41.74,266400.0,29.1604,29.3211,28.9229,29.1604,266400.0
2013-05-28 09:40:00,41.74,42.05,41.74,42.02,253000.0,29.1604,29.377,29.1604,29.356,253000.0
2013-05-28 09:50:00,41.99,42.16,41.97,42.12,139000.0,29.3351,29.4538,29.3211,29.4259,139000.0
2013-05-28 10:00:00,42.12,42.22,42.03,42.06,250200.0,29.4259,29.4958,29.363,29.384,250200.0
2013-05-28 10:10:00,42.06,42.08,41.85,42.07,416800.0,29.384,29.3979,29.2373,29.391,416800.0
2013-05-28 10:20:00,42.08,42.18,42.04,42.16,103600.0,29.3979,29.4678,29.37,29.4538,103600.0
2013-05-28 10:30:00,42.16,42.16,41.94,41.98,80200.0,29.4538,29.4538,29.3001,29.3281,80200.0
2013-05-28 10:40:00,41.96,42.08,41.85,42.06,88600.0,29.3141,29.3979,29.2373,29.384,88600.0
2013-05-28 10:50:00,42.08,42.1,41.87,41.9,86800.0,29.3979,29.4119,29.2512,29.2722,86800.0
2013-05-28 11:00:00,41.9,41.94,41.79,41.84,50400.0,29.2722,29.3001,29.1953,29.2303,50400.0
2013-05-28 11:10:00,41.82,41.99,41.8,41.97,78800.0,29.2163,29.3351,29.2023,29.3211,78800.0
2013-05-28 11:20:00,41.98,42.05,41.9,42.02,56400.0,29.3281,29.377,29.2722,29.356,56400.0
2013-05-28 11:30:00,42.0,42.03,41.88,42.03,114400.0,29.3421,29.363,29.2582,29.363,114400.0
2013-05-28 11:40:00,42.04,42.04,41.82,41.84,115600.0,29.37,29.37,29.2163,29.2303,115600.0
2013-05-28 11:50:00,41.83,41.91,41.68,41.69,59400.0,29.2233,29.2792,29.1185,29.1255,59400.0
2013-05-28 12:00:00,41.71,41.9,41.7,41.9,32400.0,29.1395,29.2722,29.1325,29.2722,32400.0
2013-05-28 12:10:00,41.93,41.99,41.92,41.99,23400.0,29.2932,29.3351,29.2862,29.3351,23400.0
2013-05-28 12:20:00,41.99,42.02,41.92,41.96,33200.0,29.3351,29.356,29.2862,29.3141,33200.0
2013-05-28 12:30:00,41.95,41.97,41.88,41.91,32800.0,29.3071,29.3211,29.2582,29.2792,32800.0
2013-05-28 12:40:00,41.91,41.96,41.87,41.96,83000.0,29.2792,29.3141,29.2512,29.3141,83000.0
2013-05-28 12:50:00,41.96,42.01,41.92,42.0,58000.0,29.3141,29.349,29.2862,29.3421,58000.0
2013-05-28 13:00:00,41.99,41.99,41.89,41.93,80600.0,29.3351,29.3351,29.2652,29.2932,80600.0
2013-05-28 13:10:00,41.93,41.95,41.85,41.94,28800.0,29.2932,29.3071,29.2373,29.3001,28800.0
2013-05-28 13:20:00,41.95,41.95,41.77,41.77,38400.0,29.3071,29.3071,29.1814,29.1814,38400.0
2013-05-28 13:30:00,41.81,41.9,41.77,41.85,33800.0,29.2093,29.2722,29.1814,29.2373,33800.0
2013-05-28 13:40:00,41.85,41.88,41.63,41.7,49600.0,29.2373,29.2582,29.0836,29.1325,49600.0
2013-05-28 13:50:00,41.7,41.77,41.63,41.64,42000.0,29.1325,29.1814,29.0836,29.0906,42000.0
2013-05-28 14:00:00,41.65,41.68,41.56,41.68,59200.0,29.0975,29.1185,29.0347,29.1185,59200.0
2013-05-28 14:10:00,41.68,41.71,41.58,41.67,67400.0,29.1185,29.1395,29.0486,29.1115,67400.0
2013-05-28 14:20:00,41.69,41.69,41.57,41.63,64400.0,29.1255,29.1255,29.0417,29.0836,64400.0
2013-05-28 14:30:00,41.61,41.65,41.48,41.48,67800.0,29.0696,29.0975,28.9788,28.9788,67800.0
2013-05-28 14:40:00,41.49,41.68,41.49,41.59,69200.0,28.9858,29.1185,28.9858,29.0556,69200.0
2013-05-28 14:50:00,41.59,41.69,41.56,41.63,94800.0,29.0556,29.1255,29.0347,29.0836,94800.0
2013-05-28 15:00:00,41.64,41.77,41.56,41.76,195400.0,29.0906,29.1814,29.0347,29.1744,195400.0
2013-05-28 15:10:00,41.76,41.83,41.75,41.77,127800.0,29.1744,29.2233,29.1674,29.1814,127800.0
2013-05-28 15:20:00,41.81,41.86,41.77,41.85,73200.0,29.2093,29.2443,29.1814,29.2373,73200.0
2013-05-28 15:30:00,41.83,42.01,41.83,41.97,136800.0,29.2233,29.349,29.2233,29.3211,136800.0
2013-05-28 15:40:00,41.97,42.01,41.85,41.92,144400.0,29.3211,29.349,29.2373,29.2862,144400.0
2013-05-28 15:50:00,41.91,41.93,41.81,41.88,322400.0,29.2792,29.2932,29.2093,29.2582,322400.0
2013-05-29 09:30:00,41.63,41.97,41.55,41.77,138400.0,29.0836,29.3211,29.0277,29.1814,138400.0
2013-05-29 09:40:00,41.8,41.82,41.43,41.74,186800.0,29.2023,29.2163,28.9438,29.1604,186800.0
2013-05-29 09:50:00,41.77,41.85,41.65,41.81,105200.0,29.1814,29.2373,29.0975,29.2093,105200.0
2013-05-29 10:00:00,41.81,41.91,41.71,41.82,95000.0,29.2093,29.2792,29.1395,29.2163,95000.0
2013-05-29 10:10:00,41.83,42.07,41.8,42.05,77400.0,29.2233,29.391,29.2023,29.377,77400.0
2013-05-29 10:20:00,42.01,42.05,41.6,41.67,57200.0,29.349,29.377,29.0626,29.1115,57200.0
2013-05-29 10:30:00,41.65,41.69,41.48,41.66,103800.0,29.0975,29.1255,28.9788,29.1045,103800.0
2013-05-29 10:40:00,41.66,41.66,41.36,41.43,80000.0,29.1045,29.1045,28.8949,28.9438,80000.0
2013-05-29 10:50:00,41.44,41.52,41.23,41.27,83600.0,28.9508,29.0067,28.8041,28.8321,83600.0
2013-05-29 11:00:00,41.24,41.28,41.13,41.13,49400.0,28.8111,28.8391,28.7343,28.7343,49400.0
2013-05-29 11:10:00,41.19,41.31,41.18,41.24,28000.0,28.7762,28.86,28.7692,28.8111,28000.0
2013-05-29 11:20:00,41.26,41.41,41.26,41.38,40600.0,28.8251,28.9299,28.8251,28.9089,40600.0
2013-05-29 11:30:00,41.39,41.49,41.38,41.46,58800.0,28.9159,28.9858,28.9089,28.9648,58800.0
2013-05-29 11:40:00,41.46,41.63,41.41,41.6,34200.0,28.9648,29.0836,28.9299,29.0626,34200.0
2013-05-29 11:50:00,41.62,41.73,41.59,41.69,44800.0,29.0766,29.1534,29.0556,29.1255,44800.0
2013-05-29 12:00:00,41.69,41.71,41.57,41.6,20800.0,29.1255,29.1395,29.0417,29.0626,20800.0
2013-05-29 12:10:00,41.6,41.7,41.59,41.7,21800.0,29.0626,29.1325,29.0556,29.1325,21800.0
2013-05-29 12:20:00,41.7,41.7,41.55,41.65,38200.0,29.1325,29.1325,29.0277,29.0975,38200.0
2013-05-29 12:30:00,41.65,41.65,41.54,41.61,34600.0,29.0975,29.0975,29.0207,29.0696,34600.0
2013-05-29 12:40:00,41.61,41.61,41.46,41.46,39600.0,29.0696,29.0696,28.9648,28.9648,39600.0
2013-05-29 12:50:00,41.48,41.53,41.47,41.49,22800.0,28.9788,29.0137,28.9718,28.9858,22800.0
2013-05-29 13:00:00,41.49,41.58,41.48,41.52,31800.0,28.9858,29.0486,28.9788,29.0067,31800.0
2013-05-29 13:10:00,41.52,41.55,41.44,41.5,35200.0,29.0067,29.0277,28.9508,28.9927,35200.0
2013-05-29 13:20:00,41.49,41.6,41.49,41.59,34400.0,28.9858,29.0626,28.9858,29.0556,34400.0
2013-05-29 13:30:00,41.59,41.63,41.48,41.63,30200.0,29.0556,29.0836,28.9788,29.0836,30200.0
2013-05-29 13:40:00,41.64,41.72,41.56,41.67,33200.0,29.0906,29.1464,29.0347,29.1115,33200.0
2013-05-29 13:50:00,41.67,41.73,41.6,41.71,36800.0,29.1115,29.1534,29.0626,29.1395,36800.0
2013-05-29 14:00:00,41.69,41.73,41.57,41.7,40000.0,29.1255,29.1534,29.0417,29.1325,40000.0
2013-05-29 14:10:00,41.68,41.78,41.68,41.77,42800.0,29.1185,29.1884,29.1185,29.1814,42800.0
2013-05-29 14:20:00,41.77,41.85,41.74,41.85,114800.0,29.1814,29.2373,29.1604,29.2373,114800.0
2013-05-29 14:30:00,41.85,41.85,41.74,41.85,104400.0,29.2373,29.2373,29.1604,29.2373,104400.0
2013-05-29 14:40:00,41.85,41.97,41.83,41.87,51000.0,29.2373,29.3211,29.2233,29.2512,51000.0
2013-05-29 14:50:00,41.88,41.91,41.82,41.83,43200.0,29.2582,29.2792,29.2163,29.2233,43200.0
2013-05-29 15:00:00,41.83,41.87,41.76,41.82,55400.0,29.2233,29.2512,29.1744,29.2163,55400.0
2013-05-29 15:10:00,41.82,41.88,41.8,41.87,51200.0,29.2163,29.2582,29.2023,29.2512,51200.0
2013-05-29 15:20:00,41.87,41.96,41.84,41.96,50000.0,29.2512,29.3141,29.2303,29.3141,50000.0
2013-05-29 15:30:00,41.95,41.99,41.9,41.98,66200.0,29.3071,29.3351,29.2722,29.3281,66200.0
2013-05-29 15:40:00,41.98,42.0,41.89,41.9,136600.0,29.3281,29.3421,29.2652,29.2722,136600.0
2013-05-29 15:50:00,41.89,41.96,41.8,41.87,282200.0,29.2652,29.3141,29.2023,29.2512,282200.0
2013-05-30 09:30:00,41.76,41.88,41.38,41.56,183200.0,29.1744,29.2582,28.9089,29.0347,183200.0
2013-05-30 09:40:00,41.57,41.82,41.37,41.81,105400.0,29.0417,29.2163,28.9019,29.2093,105400.0
2013-05-30 09:50:00,41.83,41.9,41.74,41.88,79600.0,29.2233,29.2722,29.1604,29.2582,79600.0
2013-05-30 10:00:00,41.85,41.99,41.81,41.97,141600.0,29.2373,29.3351,29.2093,29.3211,141600.0
2013-05-30 10:10:00,41.97,42.0,41.8,41.82,113000.0,29.3211,29.3421,29.2023,29.2163,113000.0
2013-05-30 10:20:00,41.82,41.94,41.62,41.66,204400.0,29.2163,29.3001,29.0766,29.1045,204400.0
2013-05-30 10:30:00,41.65,41.74,41.63,41.68,55200.0,29.0975,29.1604,29.0836,29.1185,55200.0
2013-05-30 10:40:00,41.68,41.8,41.68,41.77,65400.0,29.1185,29.2023,29.1185,29.1814,65400.0
2013-05-30 10:50:00,41.77,41.77,41.56,41.7,43600.0,29.1814,29.1814,29.0347,29.1325,43600.0
2013-05-30 11:00:00,41.69,41.71,41.31,41.31,138800.0,29.1255,29.1395,28.86,28.86,138800.0
2013-05-30 11:10:00,41.32,41.49,41.26,41.41,98200.0,28.867,28.9858,28.8251,28.9299,98200.0
2013-05-30 11:20:00,41.43,41.52,41.42,41.52,65800.0,28.9438,29.0067,28.9369,29.0067,65800.0
2013-05-30 11:30:00,41.55,41.71,41.55,41.68,201600.0,29.0277,29.1395,29.0277,29.1185,201600.0
2013-05-30 11:40:00,41.68,41.69,41.55,41.66,162800.0,29.1185,29.1255,29.0277,29.1045,162800.0
2013-05-30 11:50:00,41.68,41.77,41.63,41.65,56000.0,29.1185,29.1814,29.0836,29.0975,56000.0
2013-05-30 12:00:00,41.63,41.73,41.57,41.66,93400.0,29.0836,29.1534,29.0417,29.1045,93400.0
2013-05-30 12:10:00,41.67,41.72,41.62,41.69,98600.0,29.1115,29.1464,29.0766,29.1255,98600.0
2013-05-30 12:20:00,41.7,41.72,41.66,41.72,56400.0,29.1325,29.1464,29.1045,29.1464,56400.0
2013-05-30 12:30:00,41.72,41.76,41.63,41.63,39200.0,29.1464,29.1744,29.0836,29.0836,39200.0
2013-05-30 12:40:00,41.63,41.67,41.5,41.51,52800.0,29.0836,29.1115,28.9927,28.9997,52800.0
2013-05-30 12:50:00,41.51,41.63,41.42,41.63,68800.0,28.9997,29.0836,28.9369,29.0836,68800.0
2013-05-30 13:00:00,41.63,41.66,41.54,41.54,41000.0,29.0836,29.1045,29.0207,29.0207,41000.0
2013-05-30 13:10:00,41.53,41.62,41.49,41.55,50000.0,29.0137,29.0766,28.9858,29.0277,50000.0
2013-05-30 13:20:00,41.56,41.62,41.53,41.58,60800.0,29.0347,29.0766,29.0137,29.0486,60800.0
2013-05-30 13:30:00,41.59,41.71,41.55,41.68,76200.0,29.0556,29.1395,29.0277,29.1185,76200.0
2013-05-30 13:40:00,41.68,41.72,41.67,41.71,74800.0,29.1185,29.1464,29.1115,29.1395,74800.0
2013-05-30 13:50:00,41.71,41.71,41.61,41.63,119000.0,29.1395,29.1395,29.0696,29.0836,119000.0
2013-05-30 14:00:00,41.63,41.71,41.6,41.71,78600.0,29.0836,29.1395,29.0626,29.1395,78600.0
2013-05-30 14:10:00,41.71,41.74,41.67,41.72,74600.0,29.1395,29.1604,29.1115,29.1464,74600.0
2013-05-30 14:20:00,41.72,41.83,41.72,41.81,115600.0,29.1464,29.2233,29.1464,29.2093,115600.0
2013-05-30 14:30:00,41.81,41.95,41.81,41.95,74800.0,29.2093,29.3071,29.2093,29.3071,74800.0
2013-05-30 14:40:00,41.95,42.02,41.94,42.02,84800.0,29.3071,29.356,29.3001,29.356,84800.0
2013-05-30 14:50:00,42.02,42.02,41.98,42.01,80800.0,29.356,29.356,29.3281,29.349,80800.0
2013-05-30 15:00:00,41.99,42.02,41.95,42.0,85200.0,29.3351,29.356,29.3071,29.3421,85200.0
2013-05-30 15:10:00,42.01,42.02,41.97,41.99,121600.0,29.349,29.356,29.3211,29.3351,121600.0
2013-05-30 15:20:00,41.99,42.01,41.93,41.93,81200.0,29.3351,29.349,29.2932,29.2932,81200.0
2013-05-30 15:30:00,41.94,41.96,41.82,41.9,113600.0,29.3001,29.3141,29.2163,29.2722,113600.0
2013-05-30 15:40:00,41.9,41.94,41.75,41.8,185800.0,29.2722,29.3001,29.1674,29.2023,185800.0
2013-05-30 15:50:00,41.79,41.84,41.72,41.78,157000.0,29.1953,29.2303,29.1464,29.1884,157000.0
2013-05-31 09:30:00,41.65,42.07,41.53,42.07,133000.0,29.0975,29.391,29.0137,29.391,133000.0
2013-05-31 09:40:00,42.05,42.22,42.0,42.09,124200.0,29.377,29.4958,29.3421,29.4049,124200.0
2013-05-31 09:50:00,42.09,42.19,41.9,41.91,108600.0,29.4049,29.4748,29.2722,29.2792,108600.0
2013-05-31 10:00:00,41.93,42.07,41.77,41.8,290000.0,29.2932,29.391,29.1814,29.2023,290000.0
2013-05-31 10:10:00,41.77,41.97,41.73,41.95,105200.0,29.1814,29.3211,29.1534,29.3071,105200.0
2013-05-31 10:20:00,41.94,42.0,41.89,41.94,119200.0,29.3001,29.3421,29.2652,29.3001,119200.0
2013-05-31 10:30:00,41.93,42.07,41.88,41.99,103400.0,29.2932,29.391,29.2582,29.3351,103400.0
2013-05-31 10:40:00,41.99,42.01,41.87,41.87,303800.0,29.3351,29.349,29.2512,29.2512,303800.0
2013-05-31 10:50:00,41.9,41.95,41.75,41.8,70600.0,29.2722,29.3071,29.1674,29.2023,70600.0
2013-05-31 11:00:00,41.8,42.04,41.79,42.04,130800.0,29.2023,29.37,29.1953,29.37,130800.0
2013-05-31 11:10:00,42.04,42.1,41.91,41.92,75600.0,29.37,29.4119,29.2792,29.2862,75600.0
2013-05-31 11:20:00,41.92,41.94,41.74,41.76,38600.0,29.2862,29.3001,29.1604,29.1744,38600.0
2013-05-31 11:30:00,41.76,41.82,41.74,41.75,37200.0,29.1744,29.2163,29.1604,29.1674,37200.0
2013-05-31 11:40:00,41.75,41.84,41.74,41.83,71000.0,29.1674,29.2303,29.1604,29.2233,71000.0
2013-05-31 11:50:00,41.83,41.88,41.77,41.88,58200.0,29.2233,29.2582,29.1814,29.2582,58200.0
2013-05-31 12:00:00,41.88,41.88,41.78,41.83,70200.0,29.2582,29.2582,29.1884,29.2233,70200.0
2013-05-31 12:10:00,41.84,41.86,41.73,41.77,23800.0,29.2303,29.2443,29.1534,29.1814,23800.0
2013-05-31 12:20:00,41.77,41.9,41.76,41.88,41600.0,29.1814,29.2722,29.1744,29.2582,41600.0
2013-05-31 12:30:00,41.9,41.98,41.85,41.95,39000.0,29.2722,29.3281,29.2373,29.3071,39000.0
2013-05-31 12:40:00,41.95,42.02,41.94,41.98,33400.0,29.3071,29.356,29.3001,29.3281,33400.0
2013-05-31 12:50:00,41.98,42.0,41.91,41.91,25200.0,29.3281,29.3421,29.2792,29.2792,25200.0
2013-05-31 13:00:00,41.91,41.99,41.89,41.98,27600.0,29.2792,29.3351,29.2652,29.3281,27600.0
2013-05-31 13:10:00,41.98,41.99,41.9,41.99,65600.0,29.3281,29.3351,29.2722,29.3351,65600.0
2013-05-31 13:20:00,41.99,42.02,41.96,41.97,62800.0,29.3351,29.356,29.3141,29.3211,62800.0
2013-05-31 13:30:00,41.98,41.99,41.84,41.84,27600.0,29.3281,29.3351,29.2303,29.2303,27600.0
2013-05-31 13:40:00,41.84,41.87,41.81,41.83,27800.0,29.2303,29.2512,29.2093,29.2233,27800.0
2013-05-31 13:50:00,41.83,41.87,41.79,41.85,36600.0,29.2233,29.2512,29.1953,29.2373,36600.0
2013-05-31 14:00:00,41.85,41.87,41.75,41.75,34800.0,29.2373,29.2512,29.1674,29.1674,34800.0
2013-05-31 14:10:00,41.75,41.75,41.6,41.71,62600.0,29.1674,29.1674,29.0626,29.1395,62600.0
2013-05-31 14:20:00,41.71,41.75,41.67,41.73,72200.0,29.1395,29.1674,29.1115,29.1534,72200.0
2013-05-31 14:30:00,41.73,41.76,41.63,41.65,64400.0,29.1534,29.1744,29.0836,29.0975,64400.0
2013-05-31 14:40:00,41.65,41.69,41.56,41.56,41800.0,29.0975,29.1255,29.0347,29.0347,41800.0
2013-05-31 14:50:00,41.57,41.65,41.52,41.6,149000.0,29.0417,29.0975,29.0067,29.0626,149000.0
2013-05-31 15:00:00,41.6,41.67,41.59,41.66,57000.0,29.0626,29.1115,29.0556,29.1045,57000.0
2013-05-31 15:10:00,41.67,41.67,41.55,41.56,64200.0,29.1115,29.1115,29.0277,29.0347,64200.0
2013-05-31 15:20:00,41.57,41.65,41.56,41.63,142000.0,29.0417,29.0975,29.0347,29.0836,142000.0
2013-05-31 15:30:00,41.64,41.66,41.58,41.62,267000.0,29.0906,29.1045,29.0486,29.0766,267000.0
2013-05-31 15:40:00,41.62,41.62,41.38,41.46,321800.0,29.0766,29.0766,28.9089,28.9648,321800.0
2013-05-31 15:50:00,41.46,41.47,41.25,41.26,515600.0,28.9648,28.9718,28.8181,28.8251,515600.0
2013-06-03 09:30:00,41.31,41.52,41.19,41.24,215600.0,28.86,29.0067,28.7762,28.8111,215600.0
2013-06-03 09:40:00,41.24,41.31,41.0,41.07,167800.0,28.8111,28.86,28.6434,28.6923,167800.0
2013-06-03 09:50:00,41.07,41.18,40.61,40.65,202600.0,28.6923,28.7692,28.371,28.3989,202600.0
2013-06-03 10:00:00,40.64,40.89,40.53,40.77,233600.0,28.3919,28.5666,28.3151,28.4828,233600.0
2013-06-03 10:10:00,40.8,41.02,40.71,40.99,141400.0,28.5037,28.6574,28.4408,28.6365,141400.0
2013-06-03 10:20:00,40.99,41.09,40.71,40.72,84000.0,28.6365,28.7063,28.4408,28.4478,84000.0
2013-06-03 10:30:00,40.72,40.72,40.5,40.52,124000.0,28.4478,28.4478,28.2941,28.3081,124000.0
2013-06-03 10:40:00,40.52,40.52,40.2,40.42,181600.0,28.3081,28.3081,28.0845,28.2382,181600.0
2013-06-03 10:50:00,40.42,40.57,40.4,40.49,156200.0,28.2382,28.343,28.2243,28.2871,156200.0
2013-06-03 11:00:00,40.51,40.56,40.35,40.49,115400.0,28.3011,28.336,28.1893,28.2871,115400.0
2013-06-03 11:10:00,40.48,40.48,40.25,40.34,101600.0,28.2802,28.2802,28.1195,28.1823,101600.0
2013-06-03 11:20:00,40.35,40.35,40.08,40.12,125800.0,28.1893,28.1893,28.0007,28.0287,125800.0
2013-06-03 11:30:00,40.11,40.31,40.1,40.3,83200.0,28.0217,28.1614,28.0147,28.1544,83200.0
2013-06-03 11:40:00,40.29,40.41,40.2,40.38,162400.0,28.1474,28.2313,28.0845,28.2103,162400.0
2013-06-03 11:50:00,40.37,40.48,40.35,40.35,55000.0,28.2033,28.2802,28.1893,28.1893,55000.0
2013-06-03 12:00:00,40.35,40.47,40.33,40.43,39200.0,28.1893,28.2732,28.1754,28.2452,39200.0
2013-06-03 12:10:00,40.43,40.47,40.34,40.37,54200.0,28.2452,28.2732,28.1823,28.2033,54200.0
2013-06-03 12:20:00,40.35,40.43,40.35,40.42,42200.0,28.1893,28.2452,28.1893,28.2382,42200.0
2013-06-03 12:30:00,40.43,40.44,40.32,40.35,57000.0,28.2452,28.2522,28.1684,28.1893,57000.0
2013-06-03 12:40:00,40.35,40.48,40.35,40.46,62400.0,28.1893,28.2802,28.1893,28.2662,62400.0
2013-06-03 12:50:00,40.46,40.54,40.45,40.54,41400.0,28.2662,28.3221,28.2592,28.3221,41400.0
2013-06-03 13:00:00,40.53,40.62,40.49,40.62,38000.0,28.3151,28.378,28.2871,28.378,38000.0
2013-06-03 13:10:00,40.61,40.61,40.52,40.59,34600.0,28.371,28.371,28.3081,28.357,34600.0
2013-06-03 13:20:00,40.6,40.6,40.45,40.47,65800.0,28.364,28.364,28.2592,28.2732,65800.0
2013-06-03 13:30:00,40.47,40.49,40.38,40.43,78400.0,28.2732,28.2871,28.2103,28.2452,78400.0
2013-06-03 13:40:00,40.43,40.46,40.38,40.45,61800.0,28.2452,28.2662,28.2103,28.2592,61800.0
2013-06-03 13:50:00,40.49,40.53,40.45,40.51,76000.0,28.2871,28.3151,28.2592,28.3011,76000.0
2013-06-03 14:00:00,40.5,40.58,40.44,40.58,65000.0,28.2941,28.35,28.2522,28.35,65000.0
2013-06-03 14:10:00,40.58,40.6,40.49,40.54,59400.0,28.35,28.364,28.2871,28.3221,59400.0
2013-06-03 14:20:00,40.53,40.75,40.53,40.71,85800.0,28.3151,28.4688,28.3151,28.4408,85800.0
2013-06-03 14:30:00,40.7,40.84,40.66,40.77,145000.0,28.4339,28.5317,28.4059,28.4828,145000.0
2013-06-03 14:40:00,40.77,40.94,40.77,40.78,107000.0,28.4828,28.6015,28.4828,28.4897,107000.0
2013-06-03 14:50:00,40.78,40.92,40.74,40.85,60200.0,28.4897,28.5875,28.4618,28.5386,60200.0
2013-06-03 15:00:00,40.84,40.88,40.81,40.82,108800.0,28.5317,28.5596,28.5107,28.5177,108800.0
2013-06-03 15:10:00,40.83,40.88,40.81,40.81,88800.0,28.5247,28.5596,28.5107,28.5107,88800.0
2013-06-03 15:20:00,40.81,40.92,40.81,40.87,139400.0,28.5107,28.5875,28.5107,28.5526,139400.0
2013-06-03 15:30:00,40.87,40.93,40.84,40.92,204400.0,28.5526,28.5945,28.5317,28.5875,204400.0
2013-06-03 15:40:00,40.93,40.99,40.9,40.98,222800.0,28.5945,28.6365,28.5736,28.6295,222800.0
2013-06-03 15:50:00,40.98,41.03,40.91,41.0,435600.0,28.6295,28.6644,28.5806,28.6434,435600.0
2013-06-04 09:30:00,40.79,41.26,40.63,40.89,148600.0,28.4967,28.8251,28.3849,28.5666,148600.0
2013-06-04 09:40:00,40.87,41.09,40.87,40.93,62400.0,28.5526,28.7063,28.5526,28.5945,62400.0
2013-06-04 09:50:00,40.95,41.12,40.9,41.06,77400.0,28.6085,28.7273,28.5736,28.6854,77400.0
2013-06-04 10:00:00,41.07,41.1,40.79,40.79,130600.0,28.6923,28.7133,28.4967,28.4967,130600.0
2013-06-04 10:10:00,40.8,40.91,40.64,40.77,67600.0,28.5037,28.5806,28.3919,28.4828,67600.0
2013-06-04 10:20:00,40.77,40.77,40.63,40.74,109600.0,28.4828,28.4828,28.3849,28.4618,109600.0
2013-06-04 10:30:00,40.74,40.85,40.71,40.74,84800.0,28.4618,28.5386,28.4408,28.4618,84800.0
2013-06-04 10:40:00,40.72,40.74,40.59,40.61,111800.0,28.4478,28.4618,28.357,28.371,111800.0
2013-06-04 10:50:00,40.59,40.62,40.49,40.5,150000.0,28.357,28.378,28.2871,28.2941,150000.0
2013-06-04 11:00:00,40.49,40.6,40.44,40.45,93000.0,28.2871,28.364,28.2522,28.2592,93000.0
2013-06-04 11:10:00,40.47,40.48,40.27,40.32,210400.0,28.2732,28.2802,28.1334,28.1684,210400.0
2013-06-04 11:20:00,40.32,40.36,40.3,40.33,59600.0,28.1684,28.1963,28.1544,28.1754,59600.0
2013-06-04 11:30:00,40.32,40.35,40.25,40.35,100600.0,28.1684,28.1893,28.1195,28.1893,100600.0
2013-06-04 11:40:00,40.35,40.41,40.33,40.33,63000.0,28.1893,28.2313,28.1754,28.1754,63000.0
2013-06-04 11:50:00,40.33,40.35,40.27,40.34,71200.0,28.1754,28.1893,28.1334,28.1823,71200.0
2013-06-04 12:00:00,40.32,40.34,40.13,40.26,74200.0,28.1684,28.1823,28.0356,28.1265,74200.0
2013-06-04 12:10:00,40.26,40.37,40.22,40.31,55200.0,28.1265,28.2033,28.0985,28.1614,55200.0
2013-06-04 12:20:00,40.34,40.35,40.2,40.22,40200.0,28.1823,28.1893,28.0845,28.0985,40200.0
2013-06-04 12:30:00,40.23,40.27,40.21,40.27,48000.0,28.1055,28.1334,28.0915,28.1334,48000.0
2013-06-04 12:40:00,40.27,40.34,40.23,40.26,29000.0,28.1334,28.1823,28.1055,28.1265,29000.0
2013-06-04 12:50:00,40.26,40.33,40.24,40.26,41600.0,28.1265,28.1754,28.1125,28.1265,41600.0
2013-06-04 13:00:00,40.26,40.27,40.18,40.25,71600.0,28.1265,28.1334,28.0706,28.1195,71600.0
2013-06-04 13:10:00,40.26,40.36,40.23,40.32,46000.0,28.1265,28.1963,28.1055,28.1684,46000.0
2013-06-04 13:20:00,40.3,40.32,40.04,40.06,87600.0,28.1544,28.1684,27.9728,27.9867,87600.0
2013-06-04 13:30:00,40.06,40.11,39.92,40.01,93200.0,27.9867,28.0217,27.8889,27.9518,93200.0
2013-06-04 13:40:00,40.01,40.06,39.95,39.95,73600.0,27.9518,27.9867,27.9099,27.9099,73600.0
2013-06-04 13:50:00,39.95,40.13,39.92,40.12,79400.0,27.9099,28.0356,27.8889,28.0287,79400.0
2013-06-04 14:00:00,40.12,40.13,40.05,40.08,125600.0,28.0287,28.0356,27.9797,28.0007,125600.0
2013-06-04 14:10:00,40.08,40.24,40.06,40.24,95800.0,28.0007,28.1125,27.9867,28.1125,95800.0
2013-06-04 14:20:00,40.24,40.36,40.21,40.33,117600.0,28.1125,28.1963,28.0915,28.1754,117600.0
2013-06-04 14:30:00,40.33,40.47,40.32,40.47,164000.0,28.1754,28.2732,28.1684,28.2732,164000.0
2013-06-04 14:40:00,40.46,40.5,40.38,40.42,120800.0,28.2662,28.2941,28.2103,28.2382,120800.0
2013-06-04 14:50:00,40.42,40.44,40.29,40.31,108000.0,28.2382,28.2522,28.1474,28.1614,108000.0
2013-06-04 15:00:00,40.31,40.39,40.3,40.35,134600.0,28.1614,28.2173,28.1544,28.1893,134600.0
2013-06-04 15:10:00,40.35,40.38,40.27,40.32,98000.0,28.1893,28.2103,28.1334,28.1684,98000.0
2013-06-04 15:20:00,40.32,40.38,40.31,40.32,135800.0,28.1684,28.2103,28.1614,28.1684,135800.0
2013-06-04 15:30:00,40.33,40.52,40.32,40.49,184800.0,28.1754,28.3081,28.1684,28.2871,184800.0
2013-06-04 15:40:00,40.48,40.54,40.46,40.46,255400.0,28.2802,28.3221,28.2662,28.2662,255400.0
2013-06-04 15:50:00,40.46,40.49,40.32,40.32,317200.0,28.2662,28.2871,28.1684,28.1684,317200.0
2013-06-05 09:30:00,40.21,40.63,40.13,40.55,108600.0,28.0915,28.3849,28.0356,28.3291,108600.0
2013-06-05 09:40:00,40.51,40.85,40.35,40.82,139600.0,28.3011,28.5386,28.1893,28.5177,139600.0
2013-06-05 09:50:00,40.83,40.85,40.7,40.75,203400.0,28.5247,28.5386,28.4339,28.4688,203400.0
2013-06-05 10:00:00,40.75,40.93,40.6,40.63,211000.0,28.4688,28.5945,28.364,28.3849,211000.0
2013-06-05 10:10:00,40.65,40.8,40.59,40.61,248200.0,28.3989,28.5037,28.357,28.371,248200.0
2013-06-05 10:20:00,40.61,40.98,40.61,40.98,194600.0,28.371,28.6295,28.371,28.6295,194600.0
2013-06-05 10:30:00,40.98,41.04,40.82,40.85,105200.0,28.6295,28.6714,28.5177,28.5386,105200.0
2013-06-05 10:40:00,40.85,40.9,40.75,40.85,75000.0,28.5386,28.5736,28.4688,28.5386,75000.0
2013-06-05 10:50:00,40.84,40.9,40.73,40.73,120200.0,28.5317,28.5736,28.4548,28.4548,120200.0
2013-06-05 11:00:00,40.73,40.74,40.27,40.32,122800.0,28.4548,28.4618,28.1334,28.1684,122800.0
2013-06-05 11:10:00,40.32,40.46,40.25,40.41,108800.0,28.1684,28.2662,28.1195,28.2313,108800.0
2013-06-05 11:20:00,40.41,40.57,40.38,40.39,104800.0,28.2313,28.343,28.2103,28.2173,104800.0
2013-06-05 11:30:00,40.38,40.54,40.38,40.54,77600.0,28.2103,28.3221,28.2103,28.3221,77600.0
2013-06-05 11:40:00,40.55,40.55,40.41,40.41,34600.0,28.3291,28.3291,28.2313,28.2313,34600.0
2013-06-05 11:50:00,40.4,40.42,40.16,40.18,80400.0,28.2243,28.2382,28.0566,28.0706,80400.0
2013-06-05 12:00:00,40.18,40.24,40.03,40.24,131800.0,28.0706,28.1125,27.9658,28.1125,131800.0
2013-06-05 12:10:00,40.26,40.32,40.15,40.22,43800.0,28.1265,28.1684,28.0496,28.0985,43800.0
2013-06-05 12:20:00,40.22,40.28,40.1,40.1,59600.0,28.0985,28.1404,28.0147,28.0147,59600.0
2013-06-05 12:30:00,40.1,40.13,40.0,40.0,43200.0,28.0147,28.0356,27.9448,27.9448,43200.0
2013-06-05 12:40:00,40.0,40.05,39.93,39.99,54800.0,27.9448,27.9797,27.8959,27.9378,54800.0
2013-06-05 12:50:00,39.97,40.08,39.93,40.06,39600.0,27.9239,28.0007,27.8959,27.9867,39600.0
2013-06-05 13:00:00,40.07,40.2,39.99,40.18,54200.0,27.9937,28.0845,27.9378,28.0706,54200.0
2013-06-05 13:10:00,40.2,40.35,40.2,40.32,36400.0,28.0845,28.1893,28.0845,28.1684,36400.0
2013-06-05 13:20:00,40.33,40.38,40.28,40.36,37400.0,28.1754,28.2103,28.1404,28.1963,37400.0
2013-06-05 13:30:00,40.37,40.38,40.26,40.3,40200.0,28.2033,28.2103,28.1265,28.1544,40200.0
2013-06-05 13:40:00,40.31,40.47,40.31,40.44,82400.0,28.1614,28.2732,28.1614,28.2522,82400.0
2013-06-05 13:50:00,40.43,40.52,40.36,40.37,52000.0,28.2452,28.3081,28.1963,28.2033,52000.0
2013-06-05 14:00:00,40.37,40.43,40.31,40.39,65800.0,28.2033,28.2452,28.1614,28.2173,65800.0
2013-06-05 14:10:00,40.37,40.38,40.31,40.35,53800.0,28.2033,28.2103,28.1614,28.1893,53800.0
2013-06-05 14:20:00,40.36,40.37,40.16,40.17,72200.0,28.1963,28.2033,28.0566,28.0636,72200.0
2013-06-05 14:30:00,40.17,40.35,40.13,40.35,75200.0,28.0636,28.1893,28.0356,28.1893,75200.0
2013-06-05 14:40:00,40.37,40.43,40.3,40.34,78000.0,28.2033,28.2452,28.1544,28.1823,78000.0
2013-06-05 14:50:00,40.35,40.42,40.23,40.24,82000.0,28.1893,28.2382,28.1055,28.1125,82000.0
2013-06-05 15:00:00,40.24,40.24,40.02,40.02,90400.0,28.1125,28.1125,27.9588,27.9588,90400.0
2013-06-05 15:10:00,40.02,40.2,39.97,40.18,96800.0,27.9588,28.0845,27.9239,28.0706,96800.0
2013-06-05 15:20:00,40.18,40.26,40.07,40.21,117200.0,28.0706,28.1265,27.9937,28.0915,117200.0
2013-06-05 15:30:00,40.21,40.24,40.07,40.16,142800.0,28.0915,28.1125,27.9937,28.0566,142800.0
2013-06-05 15:40:00,40.16,40.16,40.01,40.04,306800.0,28.0566,28.0566,27.9518,27.9728,306800.0
2013-06-05 15:50:00,40.05,40.05,39.78,39.97,809800.0,27.9797,27.9797,27.7911,27.9239,809800.0
2013-06-06 09:30:00,39.95,40.24,39.83,40.24,268400.0,27.9099,28.1125,27.8261,28.1125,268400.0
2013-06-06 09:40:00,40.24,40.63,40.23,40.56,228800.0,28.1125,28.3849,28.1055,28.336,228800.0
2013-06-06 09:50:00,40.56,40.71,40.45,40.71,174400.0,28.336,28.4408,28.2592,28.4408,174400.0
2013-06-06 10:00:00,40.71,40.85,40.5,40.57,127400.0,28.4408,28.5386,28.2941,28.343,127400.0
2013-06-06 10:10:00,40.58,40.63,40.53,40.62,119200.0,28.35,28.3849,28.3151,28.378,119200.0
2013-06-06 10:20:00,40.62,40.74,40.59,40.65,124000.0,28.378,28.4618,28.357,28.3989,124000.0
2013-06-06 10:30:00,40.65,40.71,40.58,40.6,131400.0,28.3989,28.4408,28.35,28.364,131400.0
2013-06-06 10:40:00,40.6,40.67,40.53,40.6,121000.0,28.364,28.4129,28.3151,28.364,121000.0
2013-06-06 10:50:00,40.62,40.82,40.56,40.82,84600.0,28.378,28.5177,28.336,28.5177,84600.0
2013-06-06 11:00:00,40.83,40.87,40.74,40.85,98600.0,28.5247,28.5526,28.4618,28.5386,98600.0
2013-06-06 11:10:00,40.86,40.97,40.82,40.94,85000.0,28.5456,28.6225,28.5177,28.6015,85000.0
2013-06-06 11:20:00,40.93,40.98,40.87,40.97,55600.0,28.5945,28.6295,28.5526,28.6225,55600.0
2013-06-06 11:30:00,40.97,41.1,40.92,41.1,67200.0,28.6225,28.7133,28.5875,28.7133,67200.0
2013-06-06 11:40:00,41.1,41.13,40.97,41.0,49600.0,28.7133,28.7343,28.6225,28.6434,49600.0
2013-06-06 11:50:00,41.01,41.03,40.81,40.81,45000.0,28.6504,28.6644,28.5107,28.5107,45000.0
2013-06-06 12:00:00,40.82,40.88,40.72,40.72,63400.0,28.5177,28.5596,28.4478,28.4478,63400.0
2013-06-06 12:10:00,40.73,40.83,40.62,40.63,74000.0,28.4548,28.5247,28.378,28.3849,74000.0
2013-06-06 12:20:00,40.62,40.63,40.38,40.52,81400.0,28.378,28.3849,28.2103,28.3081,81400.0
2013-06-06 12:30:00,40.52,40.66,40.44,40.64,52400.0,28.3081,28.4059,28.2522,28.3919,52400.0
2013-06-06 12:40:00,40.66,40.77,40.6,40.7,38800.0,28.4059,28.4828,28.364,28.4339,38800.0
2013-06-06 12:50:00,40.71,40.72,40.59,40.69,56000.0,28.4408,28.4478,28.357,28.4269,56000.0
2013-06-06 13:00:00,40.69,40.79,40.68,40.77,56000.0,28.4269,28.4967,28.4199,28.4828,56000.0
2013-06-06 13:10:00,40.79,40.87,40.78,40.87,116200.0,28.4967,28.5526,28.4897,28.5526,116200.0
2013-06-06 13:20:00,40.85,40.86,40.73,40.86,112000.0,28.5386,28.5456,28.4548,28.5456,112000.0
2013-06-06 13:30:00,40.86,40.99,40.85,40.91,106000.0,28.5456,28.6365,28.5386,28.5806,106000.0
2013-06-06 13:40:00,40.91,40.99,40.82,40.99,57400.0,28.5806,28.6365,28.5177,28.6365,57400.0
2013-06-06 13:50:00,40.99,41.0,40.93,40.99,48600.0,28.6365,28.6434,28.5945,28.6365,48600.0
2013-06-06 14:00:00,40.99,41.02,40.82,40.97,75200.0,28.6365,28.6574,28.5177,28.6225,75200.0
2013-06-06 14:10:00,40.97,41.03,40.95,40.97,49400.0,28.6225,28.6644,28.6085,28.6225,49400.0
2013-06-06 14:20:00,40.97,41.22,40.96,41.22,75600.0,28.6225,28.7971,28.6155,28.7971,75600.0
2013-06-06 14:30:00,41.22,41.23,41.02,41.03,65200.0,28.7971,28.8041,28.6574,28.6644,65200.0
2013-06-06 14:40:00,41.02,41.16,41.02,41.15,102400.0,28.6574,28.7552,28.6574,28.7482,102400.0
2013-06-06 14:50:00,41.17,41.24,41.08,41.12,128200.0,28.7622,28.8111,28.6993,28.7273,128200.0
2013-06-06 15:00:00,41.1,41.23,41.1,41.12,123800.0,28.7133,28.8041,28.7133,28.7273,123800.0
2013-06-06 15:10:00,41.11,41.14,41.03,41.13,131200.0,28.7203,28.7412,28.6644,28.7343,131200.0
2013-06-06 15:20:00,41.13,41.33,41.1,41.24,219800.0,28.7343,28.874,28.7133,28.8111,219800.0
2013-06-06 15:30:00,41.23,41.33,41.19,41.19,276800.0,28.8041,28.874,28.7762,28.7762,276800.0
2013-06-06 15:40:00,41.19,41.31,41.18,41.26,259400.0,28.7762,28.86,28.7692,28.8251,259400.0
2013-06-06 15:50:00,41.26,41.37,41.23,41.37,572000.0,28.8251,28.9019,28.8041,28.9019,572000.0
2013-06-07 09:30:00,41.42,41.63,41.25,41.38,233200.0,28.9369,29.0836,28.8181,28.9089,233200.0
2013-06-07 09:40:00,41.34,41.34,40.99,41.1,192200.0,28.881,28.881,28.6365,28.7133,192200.0
2013-06-07 09:50:00,41.09,41.45,41.07,41.44,102200.0,28.7063,28.9578,28.6923,28.9508,102200.0
2013-06-07 10:00:00,41.47,41.7,41.27,41.58,115000.0,28.9718,29.1325,28.8321,29.0486,115000.0
2013-06-07 10:10:00,41.58,41.7,41.55,41.67,73800.0,29.0486,29.1325,29.0277,29.1115,73800.0
2013-06-07 10:20:00,41.68,41.8,41.67,41.68,98400.0,29.1185,29.2023,29.1115,29.1185,98400.0
2013-06-07 10:30:00,41.71,41.74,41.62,41.7,47800.0,29.1395,29.1604,29.0766,29.1325,47800.0
2013-06-07 10:40:00,41.71,41.71,41.56,41.6,67000.0,29.1395,29.1395,29.0347,29.0626,67000.0
2013-06-07 10:50:00,41.6,41.6,41.37,41.41,54600.0,29.0626,29.0626,28.9019,28.9299,54600.0
2013-06-07 11:00:00,41.43,41.53,41.37,41.52,119200.0,28.9438,29.0137,28.9019,29.0067,119200.0
2013-06-07 11:10:00,41.52,41.52,41.4,41.45,52200.0,29.0067,29.0067,28.9229,28.9578,52200.0
2013-06-07 11:20:00,41.45,41.71,41.44,41.7,67200.0,28.9578,29.1395,28.9508,29.1325,67200.0
2013-06-07 11:30:00,41.7,41.76,41.7,41.73,191000.0,29.1325,29.1744,29.1325,29.1534,191000.0
2013-06-07 11:40:00,41.73,41.81,41.66,41.78,233200.0,29.1534,29.2093,29.1045,29.1884,233200.0
2013-06-07 11:50:00,41.78,41.88,41.77,41.8,73200.0,29.1884,29.2582,29.1814,29.2023,73200.0
2013-06-07 12:00:00,41.82,41.83,41.73,41.74,39000.0,29.2163,29.2233,29.1534,29.1604,39000.0
2013-06-07 12:10:00,41.74,41.74,41.65,41.72,47800.0,29.1604,29.1604,29.0975,29.1464,47800.0
2013-06-07 12:20:00,41.71,41.77,41.7,41.74,54400.0,29.1395,29.1814,29.1325,29.1604,54400.0
2013-06-07 12:30:00,41.76,41.77,41.64,41.64,40200.0,29.1744,29.1814,29.0906,29.0906,40200.0
2013-06-07 12:40:00,41.63,41.65,41.47,41.54,44000.0,29.0836,29.0975,28.9718,29.0207,44000.0
2013-06-07 12:50:00,41.54,41.69,41.54,41.63,52000.0,29.0207,29.1255,29.0207,29.0836,52000.0
2013-06-07 13:00:00,41.65,41.7,41.6,41.68,38400.0,29.0975,29.1325,29.0626,29.1185,38400.0
2013-06-07 13:10:00,41.69,41.69,41.62,41.62,27200.0,29.1255,29.1255,29.0766,29.0766,27200.0
2013-06-07 13:20:00,41.63,41.66,41.56,41.59,25800.0,29.0836,29.1045,29.0347,29.0556,25800.0
2013-06-07 13:30:00,41.59,41.6,41.51,41.51,40600.0,29.0556,29.0626,28.9997,28.9997,40600.0
2013-06-07 13:40:00,41.54,41.54,41.4,41.43,65800.0,29.0207,29.0207,28.9229,28.9438,65800.0
2013-06-07 13:50:00,41.43,41.55,41.42,41.47,62200.0,28.9438,29.0277,28.9369,28.9718,62200.0
2013-06-07 14:00:00,41.46,41.6,41.43,41.59,85000.0,28.9648,29.0626,28.9438,29.0556,85000.0
2013-06-07 14:10:00,41.59,41.59,41.52,41.53,31600.0,29.0556,29.0556,29.0067,29.0137,31600.0
2013-06-07 14:20:00,41.54,41.54,41.37,41.47,62000.0,29.0207,29.0207,28.9019,28.9718,62000.0
2013-06-07 14:30:00,41.47,41.57,41.42,41.56,49400.0,28.9718,29.0417,28.9369,29.0347,49400.0
2013-06-07 14:40:00,41.55,41.56,41.47,41.54,68000.0,29.0277,29.0347,28.9718,29.0207,68000.0
2013-06-07 14:50:00,41.55,41.71,41.55,41.64,99800.0,29.0277,29.1395,29.0277,29.0906,99800.0
2013-06-07 15:00:00,41.65,41.67,41.6,41.63,87400.0,29.0975,29.1115,29.0626,29.0836,87400.0
2013-06-07 15:10:00,41.63,41.69,41.6,41.67,84200.0,29.0836,29.1255,29.0626,29.1115,84200.0
2013-06-07 15:20:00,41.68,41.68,41.58,41.62,172400.0,29.1185,29.1185,29.0486,29.0766,172400.0
2013-06-07 15:30:00,41.62,41.68,41.59,41.63,116600.0,29.0766,29.1185,29.0556,29.0836,116600.0
2013-06-07 15:40:00,41.62,41.73,41.61,41.72,161200.0,29.0766,29.1534,29.0696,29.1464,161200.0
2013-06-07 15:50:00,41.71,41.82,41.71,41.81,473600.0,29.1395,29.2163,29.1395,29.2093,473600.0
2013-06-10 09:30:00,41.81,42.08,41.81,41.81,223600.0,29.2093,29.3979,29.2093,29.2093,223600.0
2013-06-10 09:40:00,41.8,41.89,41.64,41.73,204400.0,29.2023,29.2652,29.0906,29.1534,204400.0
2013-06-10 09:50:00,41.73,41.87,41.63,41.71,97400.0,29.1534,29.2512,29.0836,29.1395,97400.0
2013-06-10 10:00:00,41.73,41.73,41.38,41.62,141000.0,29.1534,29.1534,28.9089,29.0766,141000.0
2013-06-10 10:10:00,41.62,41.63,41.47,41.62,92600.0,29.0766,29.0836,28.9718,29.0766,92600.0
2013-06-10 10:20:00,41.61,41.82,41.59,41.79,94800.0,29.0696,29.2163,29.0556,29.1953,94800.0
2013-06-10 10:30:00,41.79,41.85,41.74,41.75,90600.0,29.1953,29.2373,29.1604,29.1674,90600.0
2013-06-10 10:40:00,41.77,41.77,41.48,41.48,134200.0,29.1814,29.1814,28.9788,28.9788,134200.0
2013-06-10 10:50:00,41.48,41.5,41.27,41.35,111000.0,28.9788,28.9927,28.8321,28.888,111000.0
2013-06-10 11:00:00,41.37,41.59,41.37,41.55,89600.0,28.9019,29.0556,28.9019,29.0277,89600.0
2013-06-10 11:10:00,41.54,41.6,41.52,41.55,48800.0,29.0207,29.0626,29.0067,29.0277,48800.0
2013-06-10 11:20:00,41.55,41.59,41.48,41.52,65400.0,29.0277,29.0556,28.9788,29.0067,65400.0
2013-06-10 11:30:00,41.52,41.6,41.48,41.51,68600.0,29.0067,29.0626,28.9788,28.9997,68600.0
2013-06-10 11:40:00,41.49,41.58,41.48,41.52,69600.0,28.9858,29.0486,28.9788,29.0067,69600.0
2013-06-10 11:50:00,41.53,41.54,41.49,41.51,53800.0,29.0137,29.0207,28.9858,28.9997,53800.0
2013-06-10 12:00:00,41.51,41.67,41.51,41.54,37400.0,28.9997,29.1115,28.9997,29.0207,37400.0
2013-06-10 12:10:00,41.55,41.72,41.53,41.66,54000.0,29.0277,29.1464,29.0137,29.1045,54000.0
2013-06-10 12:20:00,41.66,41.75,41.66,41.69,42800.0,29.1045,29.1674,29.1045,29.1255,42800.0
2013-06-10 12:30:00,41.69,41.69,41.62,41.63,39800.0,29.1255,29.1255,29.0766,29.0836,39800.0
2013-06-10 12:40:00,41.61,41.62,41.53,41.56,34200.0,29.0696,29.0766,29.0137,29.0347,34200.0
2013-06-10 12:50:00,41.55,41.59,41.52,41.58,69200.0,29.0277,29.0556,29.0067,29.0486,69200.0
2013-06-10 13:00:00,41.58,41.58,41.52,41.58,41800.0,29.0486,29.0486,29.0067,29.0486,41800.0
2013-06-10 13:10:00,41.58,41.63,41.52,41.63,102600.0,29.0486,29.0836,29.0067,29.0836,102600.0
2013-06-10 13:20:00,41.63,41.68,41.58,41.59,35800.0,29.0836,29.1185,29.0486,29.0556,35800.0
2013-06-10 13:30:00,41.58,41.6,41.51,41.53,503600.0,29.0486,29.0626,28.9997,29.0137,503600.0
2013-06-10 13:40:00,41.54,41.56,41.45,41.46,35200.0,29.0207,29.0347,28.9578,28.9648,35200.0
2013-06-10 13:50:00,41.45,41.45,41.37,41.38,51200.0,28.9578,28.9578,28.9019,28.9089,51200.0
2013-06-10 14:00:00,41.38,41.38,41.25,41.26,74200.0,28.9089,28.9089,28.8181,28.8251,74200.0
2013-06-10 14:10:00,41.26,41.26,41.13,41.19,66800.0,28.8251,28.8251,28.7343,28.7762,66800.0
2013-06-10 14:20:00,41.17,41.22,41.13,41.18,71600.0,28.7622,28.7971,28.7343,28.7692,71600.0
2013-06-10 14:30:00,41.18,41.23,41.18,41.2,56400.0,28.7692,28.8041,28.7692,28.7832,56400.0
2013-06-10 14:40:00,41.2,41.3,41.13,41.3,79000.0,28.7832,28.853,28.7343,28.853,79000.0
2013-06-10 14:50:00,41.3,41.33,41.29,41.31,37200.0,28.853,28.874,28.846,28.86,37200.0
2013-06-10 15:00:00,41.31,41.31,41.24,41.28,68400.0,28.86,28.86,28.8111,28.8391,68400.0
2013-06-10 15:10:00,41.29,41.33,41.23,41.32,131000.0,28.846,28.874,28.8041,28.867,131000.0
2013-06-10 15:20:00,41.32,41.34,41.24,41.29,80200.0,28.867,28.881,28.8111,28.846,80200.0
2013-06-10 15:30:00,41.29,41.31,41.22,41.3,124200.0,28.846,28.86,28.7971,28.853,124200.0
2013-06-10 15:40:00,41.3,41.35,41.21,41.22,169400.0,28.853,28.888,28.7901,28.7971,169400.0
2013-06-10 15:50:00,41.22,41.24,41.13,41.2,256000.0,28.7971,28.8111,28.7343,28.7832,256000.0
2013-06-11 09:30:00,40.46,40.63,39.93,40.37,321600.0,28.2662,28.3849,27.8959,28.2033,321600.0
2013-06-11 09:40:00,40.35,40.79,40.35,40.72,110400.0,28.1893,28.4967,28.1893,28.4478,110400.0
2013-06-11 09:50:00,40.71,40.78,40.58,40.58,89400.0,28.4408,28.4897,28.35,28.35,89400.0
2013-06-11 10:00:00,40.58,40.82,40.54,40.58,97600.0,28.35,28.5177,28.3221,28.35,97600.0
2013-06-11 10:10:00,40.59,40.68,40.49,40.68,85000.0,28.357,28.4199,28.2871,28.4199,85000.0
2013-06-11 10:20:00,40.67,40.79,40.59,40.71,62400.0,28.4129,28.4967,28.357,28.4408,62400.0
2013-06-11 10:30:00,40.73,40.89,40.69,40.76,106400.0,28.4548,28.5666,28.4269,28.4758,106400.0
2013-06-11 10:40:00,40.75,40.83,40.65,40.68,81000.0,28.4688,28.5247,28.3989,28.4199,81000.0
2013-06-11 10:50:00,40.69,40.71,40.57,40.65,65400.0,28.4269,28.4408,28.343,28.3989,65400.0
2013-06-11 11:00:00,40.65,40.74,40.55,40.6,80600.0,28.3989,28.4618,28.3291,28.364,80600.0
2013-06-11 11:10:00,40.6,40.73,40.6,40.63,91800.0,28.364,28.4548,28.364,28.3849,91800.0
2013-06-11 11:20:00,40.63,40.66,40.56,40.63,96400.0,28.3849,28.4059,28.336,28.3849,96400.0
2013-06-11 11:30:00,40.63,40.71,40.61,40.63,99800.0,28.3849,28.4408,28.371,28.3849,99800.0
2013-06-11 11:40:00,40.63,40.7,40.57,40.7,66000.0,28.3849,28.4339,28.343,28.4339,66000.0
2013-06-11 11:50:00,40.68,40.72,40.56,40.62,58400.0,28.4199,28.4478,28.336,28.378,58400.0
2013-06-11 12:00:00,40.62,40.62,40.51,40.52,64200.0,28.378,28.378,28.3011,28.3081,64200.0
2013-06-11 12:10:00,40.52,40.57,40.42,40.42,77000.0,28.3081,28.343,28.2382,28.2382,77000.0
2013-06-11 12:20:00,40.41,40.45,40.38,40.42,41200.0,28.2313,28.2592,28.2103,28.2382,41200.0
2013-06-11 12:30:00,40.43,40.46,40.41,40.44,54000.0,28.2452,28.2662,28.2313,28.2522,54000.0
2013-06-11 12:40:00,40.44,40.55,40.43,40.52,86000.0,28.2522,28.3291,28.2452,28.3081,86000.0
2013-06-11 12:50:00,40.52,40.56,40.49,40.51,42200.0,28.3081,28.336,28.2871,28.3011,42200.0
2013-06-11 13:00:00,40.52,40.56,40.5,40.54,34200.0,28.3081,28.336,28.2941,28.3221,34200.0
2013-06-11 13:10:00,40.54,40.56,40.34,40.34,40400.0,28.3221,28.336,28.1823,28.1823,40400.0
2013-06-11 13:20:00,40.35,40.43,40.3,40.33,54800.0,28.1893,28.2452,28.1544,28.1754,54800.0
2013-06-11 13:30:00,40.31,40.34,40.24,40.26,52000.0,28.1614,28.1823,28.1125,28.1265,52000.0
2013-06-11 13:40:00,40.24,40.27,40.2,40.23,64200.0,28.1125,28.1334,28.0845,28.1055,64200.0
2013-06-11 13:50:00,40.2,40.31,40.1,40.11,93600.0,28.0845,28.1614,28.0147,28.0217,93600.0
2013-06-11 14:00:00,40.1,40.15,40.02,40.06,95600.0,28.0147,28.0496,27.9588,27.9867,95600.0
2013-06-11 14:10:00,40.08,40.13,40.03,40.1,108800.0,28.0007,28.0356,27.9658,28.0147,108800.0
2013-06-11 14:20:00,40.1,40.12,40.06,40.11,101600.0,28.0147,28.0287,27.9867,28.0217,101600.0
2013-06-11 14:30:00,40.11,40.16,40.08,40.12,113000.0,28.0217,28.0566,28.0007,28.0287,113000.0
2013-06-11 14:40:00,40.12,40.16,40.09,40.13,58000.0,28.0287,28.0566,28.0077,28.0356,58000.0
2013-06-11 14:50:00,40.13,40.34,40.13,40.34,143600.0,28.0356,28.1823,28.0356,28.1823,143600.0
2013-06-11 15:00:00,40.34,40.37,40.24,40.24,153400.0,28.1823,28.2033,28.1125,28.1125,153400.0
2013-06-11 15:10:00,40.24,40.34,40.24,40.34,124800.0,28.1125,28.1823,28.1125,28.1823,124800.0
2013-06-11 15:20:00,40.34,40.34,40.1,40.1,137200.0,28.1823,28.1823,28.0147,28.0147,137200.0
2013-06-11 15:30:00,40.11,40.15,40.05,40.07,209400.0,28.0217,28.0496,27.9797,27.9937,209400.0
2013-06-11 15:40:00,40.07,40.08,39.97,40.01,219800.0,27.9937,28.0007,27.9239,27.9518,219800.0
2013-06-11 15:50:00,40.02,40.02,39.93,39.93,593000.0,27.9588,27.9588,27.8959,27.8959,593000.0
2013-06-12 09:30:00,40.4,40.48,40.08,40.08,184800.0,28.2243,28.2802,28.0007,28.0007,184800.0
2013-06-12 09:40:00,40.06,40.22,39.99,40.16,132800.0,27.9867,28.0985,27.9378,28.0566,132800.0
2013-06-12 09:50:00,40.16,40.42,40.15,40.24,118200.0,28.0566,28.2382,28.0496,28.1125,118200.0
2013-06-12 10:00:00,40.22,40.23,40.05,40.09,124000.0,28.0985,28.1055,27.9797,28.0077,124000.0
2013-06-12 10:10:00,40.08,40.17,39.97,40.05,207600.0,28.0007,28.0636,27.9239,27.9797,207600.0
2013-06-12 10:20:00,40.05,40.1,39.95,40.08,216600.0,27.9797,28.0147,27.9099,28.0007,216600.0
2013-06-12 10:30:00,40.04,40.26,40.02,40.2,166200.0,27.9728,28.1265,27.9588,28.0845,166200.0
2013-06-12 10:40:00,40.21,40.26,40.06,40.12,195800.0,28.0915,28.1265,27.9867,28.0287,195800.0
2013-06-12 10:50:00,40.13,40.15,39.98,40.01,188400.0,28.0356,28.0496,27.9308,27.9518,188400.0
2013-06-12 11:00:00,40.01,40.29,39.99,40.24,70200.0,27.9518,28.1474,27.9378,28.1125,70200.0
2013-06-12 11:10:00,40.24,40.25,40.08,40.19,89400.0,28.1125,28.1195,28.0007,28.0776,89400.0
2013-06-12 11:20:00,40.21,40.27,40.17,40.23,233400.0,28.0915,28.1334,28.0636,28.1055,233400.0
2013-06-12 11:30:00,40.21,40.24,40.13,40.19,189400.0,28.0915,28.1125,28.0356,28.0776,189400.0
2013-06-12 11:40:00,40.2,40.2,39.98,39.98,62600.0,28.0845,28.0845,27.9308,27.9308,62600.0
2013-06-12 11:50:00,39.98,40.02,39.88,39.94,60600.0,27.9308,27.9588,27.861,27.9029,60600.0
2013-06-12 12:00:00,39.93,39.97,39.84,39.93,68200.0,27.8959,27.9239,27.833,27.8959,68200.0
2013-06-12 12:10:00,39.93,39.94,39.66,39.74,85600.0,27.8959,27.9029,27.7073,27.7632,85600.0
2013-06-12 12:20:00,39.73,39.85,39.69,39.81,90400.0,27.7562,27.84,27.7282,27.8121,90400.0
2013-06-12 12:30:00,39.8,39.85,39.77,39.8,48800.0,27.8051,27.84,27.7841,27.8051,48800.0
2013-06-12 12:40:00,39.77,39.92,39.69,39.88,111400.0,27.7841,27.8889,27.7282,27.861,111400.0
2013-06-12 12:50:00,39.9,39.97,39.88,39.96,50600.0,27.875,27.9239,27.861,27.9169,50600.0
2013-06-12 13:00:00,39.97,40.04,39.92,39.99,65600.0,27.9239,27.9728,27.8889,27.9378,65600.0
2013-06-12 13:10:00,40.01,40.03,39.99,40.01,72800.0,27.9518,27.9658,27.9378,27.9518,72800.0
2013-06-12 13:20:00,40.01,40.01,39.94,39.96,88600.0,27.9518,27.9518,27.9029,27.9169,88600.0
2013-06-12 13:30:00,39.96,39.99,39.84,39.84,59000.0,27.9169,27.9378,27.833,27.833,59000.0
2013-06-12 13:40:00,39.84,40.0,39.79,40.0,85000.0,27.833,27.9448,27.7981,27.9448,85000.0
2013-06-12 13:50:00,40.0,40.13,39.97,40.06,132200.0,27.9448,28.0356,27.9239,27.9867,132200.0
2013-06-12 14:00:00,40.07,40.08,39.95,39.96,72000.0,27.9937,28.0007,27.9099,27.9169,72000.0
2013-06-12 14:10:00,39.96,39.99,39.76,39.77,62400.0,27.9169,27.9378,27.7771,27.7841,62400.0
2013-06-12 14:20:00,39.78,39.9,39.75,39.77,66800.0,27.7911,27.875,27.7702,27.7841,66800.0
2013-06-12 14:30:00,39.77,39.78,39.62,39.62,92400.0,27.7841,27.7911,27.6793,27.6793,92400.0
2013-06-12 14:40:00,39.62,39.74,39.59,39.59,69800.0,27.6793,27.7632,27.6584,27.6584,69800.0
2013-06-12 14:50:00,39.59,39.68,39.55,39.68,98400.0,27.6584,27.7213,27.6304,27.7213,98400.0
2013-06-12 15:00:00,39.69,39.73,39.64,39.69,110800.0,27.7282,27.7562,27.6933,27.7282,110800.0
2013-06-12 15:10:00,39.69,39.72,39.51,39.54,136200.0,27.7282,27.7492,27.6025,27.6235,136200.0
2013-06-12 15:20:00,39.54,39.67,39.52,39.65,119400.0,27.6235,27.7143,27.6095,27.7003,119400.0
2013-06-12 15:30:00,39.66,39.66,39.57,39.63,200200.0,27.7073,27.7073,27.6444,27.6863,200200.0
2013-06-12 15:40:00,39.62,39.7,39.59,39.67,301800.0,27.6793,27.7352,27.6584,27.7143,301800.0
2013-06-12 15:50:00,39.67,39.73,39.62,39.63,354200.0,27.7143,27.7562,27.6793,27.6863,354200.0
2013-06-13 09:30:00,39.57,39.83,39.52,39.74,149400.0,27.6444,27.8261,27.6095,27.7632,149400.0
2013-06-13 09:40:00,39.76,39.95,39.69,39.83,98000.0,27.7771,27.9099,27.7282,27.8261,98000.0
2013-06-13 09:50:00,39.8,40.08,39.67,40.02,125000.0,27.8051,28.0007,27.7143,27.9588,125000.0
2013-06-13 10:00:00,40.05,40.21,39.94,39.96,103400.0,27.9797,28.0915,27.9029,27.9169,103400.0
2013-06-13 10:10:00,39.96,39.98,39.77,39.97,65800.0,27.9169,27.9308,27.7841,27.9239,65800.0
2013-06-13 10:20:00,39.97,39.97,39.81,39.9,73600.0,27.9239,27.9239,27.8121,27.875,73600.0
2013-06-13 10:30:00,39.87,39.98,39.81,39.92,85600.0,27.854,27.9308,27.8121,27.8889,85600.0
2013-06-13 10:40:00,39.92,39.99,39.88,39.88,123800.0,27.8889,27.9378,27.861,27.861,123800.0
2013-06-13 10:50:00,39.89,39.92,39.81,39.82,113200.0,27.868,27.8889,27.8121,27.8191,113200.0
2013-06-13 11:00:00,39.82,39.84,39.63,39.7,102400.0,27.8191,27.833,27.6863,27.7352,102400.0
2013-06-13 11:10:00,39.7,39.79,39.67,39.69,71600.0,27.7352,27.7981,27.7143,27.7282,71600.0
2013-06-13 11:20:00,39.71,39.77,39.68,39.74,55400.0,27.7422,27.7841,27.7213,27.7632,55400.0
2013-06-13 11:30:00,39.74,39.75,39.65,39.7,53000.0,27.7632,27.7702,27.7003,27.7352,53000.0
2013-06-13 11:40:00,39.7,39.87,39.7,39.77,60000.0,27.7352,27.854,27.7352,27.7841,60000.0
2013-06-13 11:50:00,39.76,39.82,39.71,39.8,126000.0,27.7771,27.8191,27.7422,27.8051,126000.0
2013-06-13 12:00:00,39.82,39.84,39.74,39.78,83000.0,27.8191,27.833,27.7632,27.7911,83000.0
2013-06-13 12:10:00,39.79,39.87,39.74,39.83,72200.0,27.7981,27.854,27.7632,27.8261,72200.0
2013-06-13 12:20:00,39.84,39.88,39.82,39.84,60400.0,27.833,27.861,27.8191,27.833,60400.0
2013-06-13 12:30:00,39.83,39.99,39.82,39.96,91600.0,27.8261,27.9378,27.8191,27.9169,91600.0
2013-06-13 12:40:00,39.93,39.93,39.83,39.84,105000.0,27.8959,27.8959,27.8261,27.833,105000.0
2013-06-13 12:50:00,39.84,39.88,39.81,39.87,72400.0,27.833,27.861,27.8121,27.854,72400.0
2013-06-13 13:00:00,39.88,39.89,39.8,39.85,106800.0,27.861,27.868,27.8051,27.84,106800.0
2013-06-13 13:10:00,39.84,39.88,39.84,39.84,64400.0,27.833,27.861,27.833,27.833,64400.0
2013-06-13 13:20:00,39.84,39.85,39.74,39.78,159000.0,27.833,27.84,27.7632,27.7911,159000.0
2013-06-13 13:30:00,39.78,39.83,39.73,39.77,44000.0,27.7911,27.8261,27.7562,27.7841,44000.0
2013-06-13 13:40:00,39.77,39.88,39.77,39.88,46800.0,27.7841,27.861,27.7841,27.861,46800.0
2013-06-13 13:50:00,39.88,39.93,39.87,39.9,74200.0,27.861,27.8959,27.854,27.875,74200.0
2013-06-13 14:00:00,39.9,40.05,39.89,40.04,63000.0,27.875,27.9797,27.868,27.9728,63000.0
2013-06-13 14:10:00,40.04,40.13,39.99,40.13,58200.0,27.9728,28.0356,27.9378,28.0356,58200.0
2013-06-13 14:20:00,40.13,40.15,39.97,39.97,103000.0,28.0356,28.0496,27.9239,27.9239,103000.0
2013-06-13 14:30:00,39.99,40.06,39.98,40.01,82400.0,27.9378,27.9867,27.9308,27.9518,82400.0
2013-06-13 14:40:00,40.01,40.06,39.96,40.02,85200.0,27.9518,27.9867,27.9169,27.9588,85200.0
2013-06-13 14:50:00,40.02,40.17,40.0,40.16,69000.0,27.9588,28.0636,27.9448,28.0566,69000.0
2013-06-13 15:00:00,40.16,40.37,40.16,40.32,149800.0,28.0566,28.2033,28.0566,28.1684,149800.0
2013-06-13 15:10:00,40.32,40.43,40.25,40.37,98400.0,28.1684,28.2452,28.1195,28.2033,98400.0
2013-06-13 15:20:00,40.35,40.41,40.29,40.38,111200.0,28.1893,28.2313,28.1474,28.2103,111200.0
2013-06-13 15:30:00,40.38,40.42,40.31,40.4,118200.0,28.2103,28.2382,28.1614,28.2243,118200.0
2013-06-13 15:40:00,40.4,40.51,40.4,40.44,244600.0,28.2243,28.3011,28.2243,28.2522,244600.0
2013-06-13 15:50:00,40.43,40.46,40.34,40.4,393400.0,28.2452,28.2662,28.1823,28.2243,393400.0
2013-06-14 09:30:00,40.05,40.51,40.0,40.24,80600.0,27.9797,28.3011,27.9448,28.1125,80600.0
2013-06-14 09:40:00,40.27,40.34,40.18,40.32,70200.0,28.1334,28.1823,28.0706,28.1684,70200.0
2013-06-14 09:50:00,40.31,40.35,40.24,40.33,77200.0,28.1614,28.1893,28.1125,28.1754,77200.0
2013-06-14 10:00:00,40.31,40.35,40.24,40.3,54000.0,28.1614,28.1893,28.1125,28.1544,54000.0
2013-06-14 10:10:00,40.29,40.31,40.21,40.24,103400.0,28.1474,28.1614,28.0915,28.1125,103400.0
2013-06-14 10:20:00,40.24,40.29,40.09,40.16,186600.0,28.1125,28.1474,28.0077,28.0566,186600.0
2013-06-14 10:30:00,40.16,40.17,40.07,40.12,47200.0,28.0566,28.0636,27.9937,28.0287,47200.0
2013-06-14 10:40:00,40.13,40.16,40.0,40.05,56600.0,28.0356,28.0566,27.9448,27.9797,56600.0
2013-06-14 10:50:00,40.05,40.14,39.99,40.07,72000.0,27.9797,28.0426,27.9378,27.9937,72000.0
2013-06-14 11:00:00,40.04,40.1,39.96,40.04,55400.0,27.9728,28.0147,27.9169,27.9728,55400.0
2013-06-14 11:10:00,40.05,40.21,40.05,40.19,67600.0,27.9797,28.0915,27.9797,28.0776,67600.0
2013-06-14 11:20:00,40.19,40.27,40.13,40.25,77200.0,28.0776,28.1334,28.0356,28.1195,77200.0
2013-06-14 11:30:00,40.24,40.26,40.15,40.21,77200.0,28.1125,28.1265,28.0496,28.0915,77200.0
2013-06-14 11:40:00,40.23,40.24,40.01,40.05,63400.0,28.1055,28.1125,27.9518,27.9797,63400.0
2013-06-14 11:50:00,40.06,40.15,40.06,40.1,59000.0,27.9867,28.0496,27.9867,28.0147,59000.0
2013-06-14 12:00:00,40.07,40.12,39.97,40.12,48600.0,27.9937,28.0287,27.9239,28.0287,48600.0
2013-06-14 12:10:00,40.12,40.13,39.98,40.04,64400.0,28.0287,28.0356,27.9308,27.9728,64400.0
2013-06-14 12:20:00,40.03,40.05,39.99,40.0,82400.0,27.9658,27.9797,27.9378,27.9448,82400.0
2013-06-14 12:30:00,40.01,40.02,39.94,39.99,106600.0,27.9518,27.9588,27.9029,27.9378,106600.0
2013-06-14 12:40:00,39.99,40.01,39.93,39.95,68000.0,27.9378,27.9518,27.8959,27.9099,68000.0
2013-06-14 12:50:00,39.97,40.0,39.88,39.95,36000.0,27.9239,27.9448,27.861,27.9099,36000.0
2013-06-14 13:00:00,39.95,39.95,39.82,39.84,46800.0,27.9099,27.9099,27.8191,27.833,46800.0
2013-06-14 13:10:00,39.85,39.92,39.82,39.82,30200.0,27.84,27.8889,27.8191,27.8191,30200.0
2013-06-14 13:20:00,39.82,39.86,39.76,39.77,43200.0,27.8191,27.847,27.7771,27.7841,43200.0
2013-06-14 13:30:00,39.77,39.85,39.76,39.84,41400.0,27.7841,27.84,27.7771,27.833,41400.0
2013-06-14 13:40:00,39.85,39.85,39.77,39.82,25000.0,27.84,27.84,27.7841,27.8191,25000.0
2013-06-14 13:50:00,39.81,39.83,39.75,39.81,51600.0,27.8121,27.8261,27.7702,27.8121,51600.0
2013-06-14 14:00:00,39.82,39.93,39.75,39.93,41800.0,27.8191,27.8959,27.7702,27.8959,41800.0
2013-06-14 14:10:00,39.92,39.96,39.89,39.95,53800.0,27.8889,27.9169,27.868,27.9099,53800.0
2013-06-14 14:20:00,39.93,40.05,39.92,39.97,71200.0,27.8959,27.9797,27.8889,27.9239,71200.0
2013-06-14 14:30:00,39.97,40.01,39.93,39.99,33400.0,27.9239,27.9518,27.8959,27.9378,33400.0
2013-06-14 14:40:00,39.99,40.02,39.99,40.01,33200.0,27.9378,27.9588,27.9378,27.9518,33200.0
2013-06-14 14:50:00,40.01,40.06,39.94,39.98,63600.0,27.9518,27.9867,27.9029,27.9308,63600.0
2013-06-14 15:00:00,39.98,40.09,39.98,40.05,55400.0,27.9308,28.0077,27.9308,27.9797,55400.0
2013-06-14 15:10:00,40.05,40.12,40.04,40.1,45400.0,27.9797,28.0287,27.9728,28.0147,45400.0
2013-06-14 15:20:00,40.12,40.14,40.02,40.02,49200.0,28.0287,28.0426,27.9588,27.9588,49200.0
2013-06-14 15:30:00,40.02,40.06,39.92,39.93,152800.0,27.9588,27.9867,27.8889,27.8959,152800.0
2013-06-14 15:40:00,39.93,39.93,39.81,39.91,118400.0,27.8959,27.8959,27.8121,27.8819,118400.0
2013-06-14 15:50:00,39.92,39.92,39.79,39.81,264800.0,27.8889,27.8889,27.7981,27.8121,264800.0
2013-06-17 09:30:00,40.05,40.2,39.68,39.8,258200.0,27.9797,28.0845,27.7213,27.8051,258200.0
2013-06-17 09:40:00,39.79,40.01,39.64,39.89,183400.0,27.7981,27.9518,27.6933,27.868,183400.0
2013-06-17 09:50:00,39.91,40.04,39.85,40.01,110800.0,27.8819,27.9728,27.84,27.9518,110800.0
2013-06-17 10:00:00,40.03,40.21,40.0,40.19,219600.0,27.9658,28.0915,27.9448,28.0776,219600.0
2013-06-17 10:10:00,40.2,40.25,40.09,40.1,121800.0,28.0845,28.1195,28.0077,28.0147,121800.0
2013-06-17 10:20:00,40.11,40.16,40.06,40.06,108000.0,28.0217,28.0566,27.9867,27.9867,108000.0
2013-06-17 10:30:00,40.06,40.15,40.0,40.01,64600.0,27.9867,28.0496,27.9448,27.9518,64600.0
2013-06-17 10:40:00,40.0,40.03,39.94,40.01,143800.0,27.9448,27.9658,27.9029,27.9518,143800.0
2013-06-17 10:50:00,39.99,40.02,39.94,40.01,43000.0,27.9378,27.9588,27.9029,27.9518,43000.0
2013-06-17 11:00:00,40.01,40.01,39.9,39.96,76000.0,27.9518,27.9518,27.875,27.9169,76000.0
2013-06-17 11:10:00,39.95,40.02,39.93,39.97,110200.0,27.9099,27.9588,27.8959,27.9239,110200.0
2013-06-17 11:20:00,39.99,39.99,39.82,39.9,55200.0,27.9378,27.9378,27.8191,27.875,55200.0
2013-06-17 11:30:00,39.9,39.91,39.8,39.85,68200.0,27.875,27.8819,27.8051,27.84,68200.0
2013-06-17 11:40:00,39.85,39.85,39.73,39.79,65800.0,27.84,27.84,27.7562,27.7981,65800.0
2013-06-17 11:50:00,39.8,39.8,39.68,39.7,76400.0,27.8051,27.8051,27.7213,27.7352,76400.0
2013-06-17 12:00:00,39.7,39.8,39.68,39.79,58800.0,27.7352,27.8051,27.7213,27.7981,58800.0
2013-06-17 12:10:00,39.79,39.79,39.69,39.74,72800.0,27.7981,27.7981,27.7282,27.7632,72800.0
2013-06-17 12:20:00,39.74,39.77,39.7,39.72,65400.0,27.7632,27.7841,27.7352,27.7492,65400.0
2013-06-17 12:30:00,39.73,39.74,39.71,39.73,48400.0,27.7562,27.7632,27.7422,27.7562,48400.0
2013-06-17 12:40:00,39.73,39.76,39.71,39.75,83600.0,27.7562,27.7771,27.7422,27.7702,83600.0
2013-06-17 12:50:00,39.74,39.8,39.73,39.76,55600.0,27.7632,27.8051,27.7562,27.7771,55600.0
2013-06-17 13:00:00,39.76,39.78,39.74,39.74,47600.0,27.7771,27.7911,27.7632,27.7632,47600.0
2013-06-17 13:10:00,39.74,39.77,39.73,39.77,46400.0,27.7632,27.7841,27.7562,27.7841,46400.0
2013-06-17 13:20:00,39.77,39.84,39.74,39.76,45000.0,27.7841,27.833,27.7632,27.7771,45000.0
2013-06-17 13:30:00,39.76,39.83,39.76,39.79,59000.0,27.7771,27.8261,27.7771,27.7981,59000.0
2013-06-17 13:40:00,39.8,39.82,39.77,39.78,39800.0,27.8051,27.8191,27.7841,27.7911,39800.0
2013-06-17 13:50:00,39.77,39.79,39.73,39.74,69600.0,27.7841,27.7981,27.7562,27.7632,69600.0
2013-06-17 14:00:00,39.73,39.76,39.65,39.67,95800.0,27.7562,27.7771,27.7003,27.7143,95800.0
2013-06-17 14:10:00,39.67,39.74,39.63,39.69,91000.0,27.7143,27.7632,27.6863,27.7282,91000.0
2013-06-17 14:20:00,39.7,39.75,39.56,39.62,73000.0,27.7352,27.7702,27.6374,27.6793,73000.0
2013-06-17 14:30:00,39.63,39.68,39.56,39.6,115200.0,27.6863,27.7213,27.6374,27.6654,115200.0
2013-06-17 14:40:00,39.62,39.63,39.5,39.5,105400.0,27.6793,27.6863,27.5955,27.5955,105400.0
2013-06-17 14:50:00,39.51,39.54,39.41,39.49,103200.0,27.6025,27.6235,27.5326,27.5885,103200.0
2013-06-17 15:00:00,39.49,39.51,39.41,39.46,145600.0,27.5885,27.6025,27.5326,27.5676,145600.0
2013-06-17 15:10:00,39.45,39.46,39.38,39.39,164200.0,27.5606,27.5676,27.5117,27.5187,164200.0
2013-06-17 15:20:00,39.39,39.49,39.35,39.42,190400.0,27.5187,27.5885,27.4907,27.5396,190400.0
2013-06-17 15:30:00,39.42,39.6,39.42,39.55,239600.0,27.5396,27.6654,27.5396,27.6304,239600.0
2013-06-17 15:40:00,39.55,39.6,39.52,39.56,222600.0,27.6304,27.6654,27.6095,27.6374,222600.0
2013-06-17 15:50:00,39.56,39.56,39.42,39.5,379800.0,27.6374,27.6374,27.5396,27.5955,379800.0
2013-06-18 09:30:00,39.37,39.72,39.31,39.59,178800.0,27.5047,27.7492,27.4628,27.6584,178800.0
2013-06-18 09:40:00,39.6,39.78,39.44,39.78,183600.0,27.6654,27.7911,27.5536,27.7911,183600.0
2013-06-18 09:50:00,39.8,39.84,39.66,39.69,253000.0,27.8051,27.833,27.7073,27.7282,253000.0
2013-06-18 10:00:00,39.69,39.73,39.6,39.71,133200.0,27.7282,27.7562,27.6654,27.7422,133200.0
2013-06-18 10:10:00,39.72,39.91,39.69,39.88,117400.0,27.7492,27.8819,27.7282,27.861,117400.0
2013-06-18 10:20:00,39.85,39.86,39.7,39.72,84400.0,27.84,27.847,27.7352,27.7492,84400.0
2013-06-18 10:30:00,39.74,39.83,39.69,39.71,85600.0,27.7632,27.8261,27.7282,27.7422,85600.0
2013-06-18 10:40:00,39.69,39.71,39.6,39.66,97000.0,27.7282,27.7422,27.6654,27.7073,97000.0
2013-06-18 10:50:00,39.65,39.68,39.62,39.63,79000.0,27.7003,27.7213,27.6793,27.6863,79000.0
2013-06-18 11:00:00,39.63,39.73,39.62,39.7,51200.0,27.6863,27.7562,27.6793,27.7352,51200.0
2013-06-18 11:10:00,39.72,39.73,39.64,39.69,84000.0,27.7492,27.7562,27.6933,27.7282,84000.0
2013-06-18 11:20:00,39.69,39.69,39.63,39.67,44000.0,27.7282,27.7282,27.6863,27.7143,44000.0
2013-06-18 11:30:00,39.67,39.72,39.61,39.62,82000.0,27.7143,27.7492,27.6724,27.6793,82000.0
2013-06-18 11:40:00,39.62,39.63,39.51,39.51,65800.0,27.6793,27.6863,27.6025,27.6025,65800.0
2013-06-18 11:50:00,39.52,39.52,39.43,39.48,78600.0,27.6095,27.6095,27.5466,27.5815,78600.0
2013-06-18 12:00:00,39.48,39.55,39.32,39.35,138800.0,27.5815,27.6304,27.4698,27.4907,138800.0
2013-06-18 12:10:00,39.35,39.5,39.32,39.46,165800.0,27.4907,27.5955,27.4698,27.5676,165800.0
2013-06-18 12:20:00,39.45,39.46,39.42,39.45,35600.0,27.5606,27.5676,27.5396,27.5606,35600.0
2013-06-18 12:30:00,39.45,39.52,39.45,39.51,107200.0,27.5606,27.6095,27.5606,27.6025,107200.0
2013-06-18 12:40:00,39.49,39.56,39.49,39.52,34800.0,27.5885,27.6374,27.5885,27.6095,34800.0
2013-06-18 12:50:00,39.52,39.56,39.5,39.54,80400.0,27.6095,27.6374,27.5955,27.6235,80400.0
2013-06-18 13:00:00,39.54,39.55,39.38,39.38,61400.0,27.6235,27.6304,27.5117,27.5117,61400.0
2013-06-18 13:10:00,39.37,39.44,39.33,39.44,29000.0,27.5047,27.5536,27.4767,27.5536,29000.0
2013-06-18 13:20:00,39.45,39.45,39.34,39.34,49200.0,27.5606,27.5606,27.4837,27.4837,49200.0
2013-06-18 13:30:00,39.35,39.37,39.32,39.33,77400.0,27.4907,27.5047,27.4698,27.4767,77400.0
2013-06-18 13:40:00,39.33,39.35,39.27,39.27,78800.0,27.4767,27.4907,27.4348,27.4348,78800.0
2013-06-18 13:50:00,39.29,39.35,39.25,39.35,158600.0,27.4488,27.4907,27.4209,27.4907,158600.0
2013-06-18 14:00:00,39.35,39.35,39.25,39.26,129800.0,27.4907,27.4907,27.4209,27.4278,129800.0
2013-06-18 14:10:00,39.27,39.32,39.23,39.24,124200.0,27.4348,27.4698,27.4069,27.4139,124200.0
2013-06-18 14:20:00,39.25,39.37,39.23,39.35,144000.0,27.4209,27.5047,27.4069,27.4907,144000.0
2013-06-18 14:30:00,39.33,39.41,39.33,39.41,131200.0,27.4767,27.5326,27.4767,27.5326,131200.0
2013-06-18 14:40:00,39.41,39.47,39.41,39.46,76800.0,27.5326,27.5745,27.5326,27.5676,76800.0
2013-06-18 14:50:00,39.45,39.49,39.44,39.49,114600.0,27.5606,27.5885,27.5536,27.5885,114600.0
2013-06-18 15:00:00,39.49,39.49,39.39,39.43,67600.0,27.5885,27.5885,27.5187,27.5466,67600.0
2013-06-18 15:10:00,39.43,39.46,39.35,39.37,101400.0,27.5466,27.5676,27.4907,27.5047,101400.0
2013-06-18 15:20:00,39.38,39.39,39.32,39.37,117600.0,27.5117,27.5187,27.4698,27.5047,117600.0
2013-06-18 15:30:00,39.37,39.43,39.34,39.4,203800.0,27.5047,27.5466,27.4837,27.5256,203800.0
2013-06-18 15:40:00,39.4,39.42,39.35,39.37,136200.0,27.5256,27.5396,27.4907,27.5047,136200.0
2013-06-18 15:50:00,39.37,39.48,39.35,39.46,353200.0,27.5047,27.5815,27.4907,27.5676,353200.0
2013-06-19 09:30:00,39.57,39.96,39.57,39.78,413600.0,27.6444,27.9169,27.6444,27.7911,413600.0
2013-06-19 09:40:00,39.77,39.87,39.66,39.7,155200.0,27.7841,27.854,27.7073,27.7352,155200.0
2013-06-19 09:50:00,39.7,39.87,39.67,39.82,75400.0,27.7352,27.854,27.7143,27.8191,75400.0
2013-06-19 10:00:00,39.82,39.88,39.8,39.85,202000.0,27.8191,27.861,27.8051,27.84,202000.0
2013-06-19 10:10:00,39.85,39.88,39.79,39.85,185800.0,27.84,27.861,27.7981,27.84,185800.0
2013-06-19 10:20:00,39.86,40.06,39.84,39.99,144400.0,27.847,27.9867,27.833,27.9378,144400.0
2013-06-19 10:30:00,39.98,40.15,39.98,40.14,108400.0,27.9308,28.0496,27.9308,28.0426,108400.0
2013-06-19 10:40:00,40.14,40.2,40.09,40.12,109400.0,28.0426,28.0845,28.0077,28.0287,109400.0
2013-06-19 10:50:00,40.14,40.22,40.09,40.15,82600.0,28.0426,28.0985,28.0077,28.0496,82600.0
2013-06-19 11:00:00,40.16,40.18,40.09,40.1,91400.0,28.0566,28.0706,28.0077,28.0147,91400.0
2013-06-19 11:10:00,40.12,40.2,40.09,40.18,66200.0,28.0287,28.0845,28.0077,28.0706,66200.0
2013-06-19 11:20:00,40.2,40.2,40.1,40.16,57400.0,28.0845,28.0845,28.0147,28.0566,57400.0
2013-06-19 11:30:00,40.15,40.17,40.05,40.08,120000.0,28.0496,28.0636,27.9797,28.0007,120000.0
2013-06-19 11:40:00,40.08,40.18,40.08,40.12,85600.0,28.0007,28.0706,28.0007,28.0287,85600.0
2013-06-19 11:50:00,40.12,40.14,39.93,39.94,134800.0,28.0287,28.0426,27.8959,27.9029,134800.0
2013-06-19 12:00:00,39.94,39.94,39.81,39.81,73200.0,27.9029,27.9029,27.8121,27.8121,73200.0
2013-06-19 12:10:00,39.82,39.82,39.67,39.69,125000.0,27.8191,27.8191,27.7143,27.7282,125000.0
2013-06-19 12:20:00,39.69,39.72,39.66,39.7,60000.0,27.7282,27.7492,27.7073,27.7352,60000.0
2013-06-19 12:30:00,39.7,39.71,39.66,39.7,52000.0,27.7352,27.7422,27.7073,27.7352,52000.0
2013-06-19 12:40:00,39.7,39.74,39.68,39.7,62000.0,27.7352,27.7632,27.7213,27.7352,62000.0
2013-06-19 12:50:00,39.68,39.68,39.59,39.67,60200.0,27.7213,27.7213,27.6584,27.7143,60200.0
2013-06-19 13:00:00,39.66,39.67,39.44,39.47,94600.0,27.7073,27.7143,27.5536,27.5745,94600.0
2013-06-19 13:10:00,39.48,39.57,39.48,39.51,53800.0,27.5815,27.6444,27.5815,27.6025,53800.0
2013-06-19 13:20:00,39.51,39.53,39.38,39.39,75000.0,27.6025,27.6165,27.5117,27.5187,75000.0
2013-06-19 13:30:00,39.4,39.47,39.38,39.38,87400.0,27.5256,27.5745,27.5117,27.5117,87400.0
2013-06-19 13:40:00,39.37,39.42,39.37,39.4,68000.0,27.5047,27.5396,27.5047,27.5256,68000.0
2013-06-19 13:50:00,39.4,39.56,39.4,39.53,65000.0,27.5256,27.6374,27.5256,27.6165,65000.0
2013-06-19 14:00:00,39.52,39.6,39.25,39.41,142200.0,27.6095,27.6654,27.4209,27.5326,142200.0
2013-06-19 14:10:00,39.41,39.73,39.37,39.7,134600.0,27.5326,27.7562,27.5047,27.7352,134600.0
2013-06-19 14:20:00,39.7,39.73,39.47,39.62,78400.0,27.7352,27.7562,27.5745,27.6793,78400.0
2013-06-19 14:30:00,39.6,39.63,39.35,39.51,174000.0,27.6654,27.6863,27.4907,27.6025,174000.0
2013-06-19 14:40:00,39.49,39.65,39.38,39.49,115400.0,27.5885,27.7003,27.5117,27.5885,115400.0
2013-06-19 14:50:00,39.47,39.49,39.22,39.32,107600.0,27.5745,27.5885,27.3999,27.4698,107600.0
2013-06-19 15:00:00,39.29,39.44,39.24,39.34,116000.0,27.4488,27.5536,27.4139,27.4837,116000.0
2013-06-19 15:10:00,39.35,39.4,39.21,39.23,83600.0,27.4907,27.5256,27.3929,27.4069,83600.0
2013-06-19 15:20:00,39.24,39.47,39.24,39.44,108200.0,27.4139,27.5745,27.4139,27.5536,108200.0
2013-06-19 15:30:00,39.45,39.46,39.33,39.38,115200.0,27.5606,27.5676,27.4767,27.5117,115200.0
2013-06-19 15:40:00,39.38,39.38,39.19,39.3,154400.0,27.5117,27.5117,27.3789,27.4558,154400.0
2013-06-19 15:50:00,39.3,39.31,39.15,39.16,315800.0,27.4558,27.4628,27.351,27.358,315800.0
2013-06-20 09:30:00,38.59,38.6,37.81,37.95,419600.0,26.9598,26.9668,26.4148,26.5126,419600.0
2013-06-20 09:40:00,37.99,38.26,37.86,37.99,135000.0,26.5406,26.7292,26.4498,26.5406,135000.0
2013-06-20 09:50:00,38.0,38.17,37.6,37.76,397400.0,26.5476,26.6663,26.2681,26.3799,397400.0
2013-06-20 10:00:00,37.75,37.94,37.63,37.67,506000.0,26.3729,26.5057,26.2891,26.317,506000.0
2013-06-20 10:10:00,37.67,37.71,37.45,37.57,338000.0,26.317,26.345,26.1633,26.2472,338000.0
2013-06-20 10:20:00,37.57,37.57,37.35,37.4,218400.0,26.2472,26.2472,26.0935,26.1284,218400.0
2013-06-20 10:30:00,37.39,37.41,37.2,37.3,309000.0,26.1214,26.1354,25.9887,26.0585,309000.0
2013-06-20 10:40:00,37.29,37.74,37.27,37.74,300000.0,26.0516,26.3659,26.0376,26.3659,300000.0
2013-06-20 10:50:00,37.73,37.77,37.65,37.72,228000.0,26.359,26.3869,26.3031,26.352,228000.0
2013-06-20 11:00:00,37.7,37.84,37.62,37.63,207000.0,26.338,26.4358,26.2821,26.2891,207000.0
2013-06-20 11:10:00,37.62,37.8,37.61,37.71,160200.0,26.2821,26.4079,26.2751,26.345,160200.0
2013-06-20 11:20:00,37.72,37.77,37.67,37.74,132200.0,26.352,26.3869,26.317,26.3659,132200.0
2013-06-20 11:30:00,37.74,37.75,37.55,37.57,189800.0,26.3659,26.3729,26.2332,26.2472,189800.0
2013-06-20 11:40:00,37.58,37.71,37.52,37.63,189600.0,26.2542,26.345,26.2122,26.2891,189600.0
2013-06-20 11:50:00,37.63,37.7,37.59,37.65,101000.0,26.2891,26.338,26.2611,26.3031,101000.0
2013-06-20 12:00:00,37.65,37.69,37.59,37.64,120800.0,26.3031,26.331,26.2611,26.2961,120800.0
2013-06-20 12:10:00,37.64,37.77,37.6,37.76,193600.0,26.2961,26.3869,26.2681,26.3799,193600.0
2013-06-20 12:20:00,37.75,37.76,37.59,37.6,147400.0,26.3729,26.3799,26.2611,26.2681,147400.0
2013-06-20 12:30:00,37.59,37.69,37.41,37.41,153000.0,26.2611,26.331,26.1354,26.1354,153000.0
2013-06-20 12:40:00,37.4,37.5,37.34,37.4,183800.0,26.1284,26.1983,26.0865,26.1284,183800.0
2013-06-20 12:50:00,37.41,37.56,37.37,37.49,100800.0,26.1354,26.2402,26.1074,26.1913,100800.0
2013-06-20 13:00:00,37.47,37.53,37.4,37.52,49800.0,26.1773,26.2192,26.1284,26.2122,49800.0
2013-06-20 13:10:00,37.52,37.55,37.35,37.42,109000.0,26.2122,26.2332,26.0935,26.1424,109000.0
2013-06-20 13:20:00,37.42,37.43,37.33,37.41,98400.0,26.1424,26.1494,26.0795,26.1354,98400.0
2013-06-20 13:30:00,37.41,37.48,37.35,37.4,87800.0,26.1354,26.1843,26.0935,26.1284,87800.0
2013-06-20 13:40:00,37.42,37.53,37.4,37.43,81800.0,26.1424,26.2192,26.1284,26.1494,81800.0
2013-06-20 13:50:00,37.44,37.49,37.38,37.48,107600.0,26.1564,26.1913,26.1144,26.1843,107600.0
2013-06-20 14:00:00,37.47,37.54,37.36,37.38,89200.0,26.1773,26.2262,26.1005,26.1144,89200.0
2013-06-20 14:10:00,37.38,37.38,37.21,37.28,200400.0,26.1144,26.1144,25.9957,26.0446,200400.0
2013-06-20 14:20:00,37.3,37.31,36.95,37.0,290800.0,26.0585,26.0655,25.814,25.849,290800.0
2013-06-20 14:30:00,37.01,37.05,36.88,36.94,376600.0,25.8559,25.8839,25.7651,25.807,376600.0
2013-06-20 14:40:00,36.94,37.03,36.92,37.03,262200.0,25.807,25.8699,25.7931,25.8699,262200.0
2013-06-20 14:50:00,37.02,37.02,36.69,36.69,425000.0,25.8629,25.8629,25.6324,25.6324,425000.0
2013-06-20 15:00:00,36.69,37.01,36.68,36.99,402800.0,25.6324,25.8559,25.6254,25.842,402800.0
2013-06-20 15:10:00,36.99,36.99,36.63,36.63,379400.0,25.842,25.842,25.5905,25.5905,379400.0
2013-06-20 15:20:00,36.63,36.68,36.43,36.67,495000.0,25.5905,25.6254,25.4507,25.6184,495000.0
2013-06-20 15:30:00,36.68,36.77,36.59,36.77,427600.0,25.6254,25.6883,25.5625,25.6883,427600.0
2013-06-20 15:40:00,36.77,36.94,36.74,36.81,598200.0,25.6883,25.807,25.6673,25.7162,598200.0
2013-06-20 15:50:00,36.81,37.01,36.8,36.9,774600.0,25.7162,25.8559,25.7092,25.7791,774600.0
2013-06-21 09:30:00,37.17,37.25,37.0,37.07,1169000.0,25.9677,26.0236,25.849,25.8979,1169000.0
2013-06-21 09:40:00,37.08,37.1,36.82,36.94,271200.0,25.9048,25.9188,25.7232,25.807,271200.0
2013-06-21 09:50:00,36.91,36.91,36.54,36.54,188000.0,25.7861,25.7861,25.5276,25.5276,188000.0
2013-06-21 10:00:00,36.54,36.76,36.44,36.65,252000.0,25.5276,25.6813,25.4577,25.6044,252000.0
2013-06-21 10:10:00,36.65,36.65,36.1,36.12,385000.0,25.6044,25.6044,25.2202,25.2342,385000.0
2013-06-21 10:20:00,36.12,36.28,36.05,36.16,253600.0,25.2342,25.346,25.1853,25.2621,253600.0
2013-06-21 10:30:00,36.15,36.18,35.79,35.88,291600.0,25.2551,25.2761,25.0036,25.0665,291600.0
2013-06-21 10:40:00,35.86,36.08,35.81,35.98,224000.0,25.0525,25.2062,25.0176,25.1364,224000.0
2013-06-21 10:50:00,35.99,36.15,35.98,36.13,251400.0,25.1434,25.2551,25.1364,25.2412,251400.0
2013-06-21 11:00:00,36.13,36.13,35.92,36.02,157800.0,25.2412,25.2412,25.0944,25.1643,157800.0
2013-06-21 11:10:00,36.02,36.04,35.88,35.88,195000.0,25.1643,25.1783,25.0665,25.0665,195000.0
2013-06-21 11:20:00,35.88,35.88,35.42,35.53,377000.0,25.0665,25.0665,24.7451,24.822,377000.0
2013-06-21 11:30:00,35.54,35.54,35.36,35.51,462000.0,24.829,24.829,24.7032,24.808,462000.0
2013-06-21 11:40:00,35.49,35.62,35.46,35.55,231000.0,24.794,24.8849,24.7731,24.836,231000.0
2013-06-21 11:50:00,35.57,35.6,35.44,35.47,295000.0,24.8499,24.8709,24.7591,24.7801,295000.0
2013-06-21 12:00:00,35.46,35.69,35.46,35.58,365000.0,24.7731,24.9338,24.7731,24.8569,365000.0
2013-06-21 12:10:00,35.57,35.82,35.51,35.81,246600.0,24.8499,25.0246,24.808,25.0176,246600.0
2013-06-21 12:20:00,35.81,35.83,35.71,35.81,171200.0,25.0176,25.0316,24.9477,25.0176,171200.0
2013-06-21 12:30:00,35.82,35.96,35.81,35.88,230400.0,25.0246,25.1224,25.0176,25.0665,230400.0
2013-06-21 12:40:00,35.88,36.26,35.81,36.22,167800.0,25.0665,25.332,25.0176,25.304,167800.0
2013-06-21 12:50:00,36.21,36.26,36.01,36.23,200800.0,25.297,25.332,25.1573,25.311,200800.0
2013-06-21 13:00:00,36.24,36.24,36.05,36.2,104800.0,25.318,25.318,25.1853,25.2901,104800.0
2013-06-21 13:10:00,36.2,36.26,36.11,36.12,162000.0,25.2901,25.332,25.2272,25.2342,162000.0
2013-06-21 13:20:00,36.12,36.13,35.91,35.96,146800.0,25.2342,25.2412,25.0875,25.1224,146800.0
2013-06-21 13:30:00,35.97,36.02,35.88,35.98,138000.0,25.1294,25.1643,25.0665,25.1364,138000.0
2013-06-21 13:40:00,35.99,36.06,35.96,35.99,101800.0,25.1434,25.1923,25.1224,25.1434,101800.0
2013-06-21 13:50:00,36.0,36.02,35.8,35.85,119600.0,25.1503,25.1643,25.0106,25.0455,119600.0
2013-06-21 14:00:00,35.85,35.95,35.75,35.77,99000.0,25.0455,25.1154,24.9757,24.9897,99000.0
2013-06-21 14:10:00,35.77,35.96,35.75,35.96,109200.0,24.9897,25.1224,24.9757,25.1224,109200.0
2013-06-21 14:20:00,35.97,36.09,35.93,36.06,102600.0,25.1294,25.2132,25.1014,25.1923,102600.0
2013-06-21 14:30:00,36.05,36.16,36.01,36.12,141400.0,25.1853,25.2621,25.1573,25.2342,141400.0
2013-06-21 14:40:00,36.15,36.26,36.08,36.22,133000.0,25.2551,25.332,25.2062,25.304,133000.0
2013-06-21 14:50:00,36.22,36.29,36.19,36.27,207000.0,25.304,25.3529,25.2831,25.339,207000.0
2013-06-21 15:00:00,36.27,36.46,36.22,36.44,160000.0,25.339,25.4717,25.304,25.4577,160000.0
2013-06-21 15:10:00,36.46,36.58,36.37,36.37,276800.0,25.4717,25.5555,25.4088,25.4088,276800.0
2013-06-21 15:20:00,36.37,36.48,36.33,36.45,184600.0,25.4088,25.4857,25.3809,25.4647,184600.0
2013-06-21 15:30:00,36.45,36.49,36.3,36.41,255400.0,25.4647,25.4927,25.3599,25.4368,255400.0
2013-06-21 15:40:00,36.41,36.44,36.31,36.41,264000.0,25.4368,25.4577,25.3669,25.4368,264000.0
2013-06-21 15:50:00,36.4,36.45,36.3,36.41,498800.0,25.4298,25.4647,25.3599,25.4368,498800.0
2013-06-24 09:30:00,35.96,35.98,35.41,35.51,234600.0,25.1224,25.1364,24.7382,24.808,234600.0
2013-06-24 09:40:00,35.49,35.73,35.36,35.69,152600.0,24.794,24.9617,24.7032,24.9338,152600.0
2013-06-24 09:50:00,35.71,35.81,35.58,35.66,195200.0,24.9477,25.0176,24.8569,24.9128,195200.0
2013-06-24 10:00:00,35.63,35.71,35.6,35.64,225200.0,24.8918,24.9477,24.8709,24.8988,225200.0
2013-06-24 10:10:00,35.63,35.71,35.54,35.55,110600.0,24.8918,24.9477,24.829,24.836,110600.0
2013-06-24 10:20:00,35.52,35.55,35.34,35.35,117200.0,24.815,24.836,24.6892,24.6962,117200.0
2013-06-24 10:30:00,35.34,35.34,35.18,35.3,131600.0,24.6892,24.6892,24.5775,24.6613,131600.0
2013-06-24 10:40:00,35.3,35.54,35.29,35.45,166600.0,24.6613,24.829,24.6543,24.7661,166600.0
2013-06-24 10:50:00,35.46,35.52,35.27,35.27,154400.0,24.7731,24.815,24.6403,24.6403,154400.0
2013-06-24 11:00:00,35.25,35.4,35.18,35.35,119200.0,24.6264,24.7312,24.5775,24.6962,119200.0
2013-06-24 11:10:00,35.35,35.38,35.16,35.16,118000.0,24.6962,24.7172,24.5635,24.5635,118000.0
2013-06-24 11:20:00,35.16,35.21,34.96,35.02,206400.0,24.5635,24.5984,24.4238,24.4657,206400.0
2013-06-24 11:30:00,35.02,35.27,35.02,35.18,134200.0,24.4657,24.6403,24.4657,24.5775,134200.0
2013-06-24 11:40:00,35.17,35.22,35.05,35.1,92400.0,24.5705,24.6054,24.4866,24.5216,92400.0
2013-06-24 11:50:00,35.1,35.16,35.07,35.13,86000.0,24.5216,24.5635,24.5006,24.5425,86000.0
2013-06-24 12:00:00,35.13,35.19,34.95,34.97,155800.0,24.5425,24.5845,24.4168,24.4308,155800.0
2013-06-24 12:10:00,34.97,35.05,34.91,34.91,112800.0,24.4308,24.4866,24.3888,24.3888,112800.0
2013-06-24 12:20:00,34.91,34.93,34.76,34.85,150200.0,24.3888,24.4028,24.284,24.3469,150200.0
2013-06-24 12:30:00,34.83,34.93,34.83,34.89,136400.0,24.333,24.4028,24.333,24.3749,136400.0
2013-06-24 12:40:00,34.9,34.96,34.84,34.84,222200.0,24.3819,24.4238,24.3399,24.3399,222200.0
2013-06-24 12:50:00,34.86,34.91,34.77,34.87,351600.0,24.3539,24.3888,24.291,24.3609,351600.0
2013-06-24 13:00:00,34.87,34.91,34.66,34.7,225600.0,24.3609,24.3888,24.2142,24.2421,225600.0
2013-06-24 13:10:00,34.69,34.96,34.66,34.92,268000.0,24.2351,24.4238,24.2142,24.3958,268000.0
2013-06-24 13:20:00,34.94,35.0,34.84,34.93,133600.0,24.4098,24.4517,24.3399,24.4028,133600.0
2013-06-24 13:30:00,34.95,35.09,34.93,34.99,297400.0,24.4168,24.5146,24.4028,24.4447,297400.0
2013-06-24 13:40:00,34.98,35.04,34.89,34.91,225600.0,24.4377,24.4797,24.3749,24.3888,225600.0
2013-06-24 13:50:00,34.92,35.15,34.85,35.12,129600.0,24.3958,24.5565,24.3469,24.5356,129600.0
2013-06-24 14:00:00,35.13,35.29,35.07,35.23,240200.0,24.5425,24.6543,24.5006,24.6124,240200.0
2013-06-24 14:10:00,35.23,35.26,35.04,35.2,164600.0,24.6124,24.6334,24.4797,24.5914,164600.0
2013-06-24 14:20:00,35.21,35.42,35.2,35.38,259600.0,24.5984,24.7451,24.5914,24.7172,259600.0
2013-06-24 14:30:00,35.37,35.55,35.35,35.53,162200.0,24.7102,24.836,24.6962,24.822,162200.0
2013-06-24 14:40:00,35.55,35.58,35.35,35.41,153200.0,24.836,24.8569,24.6962,24.7382,153200.0
2013-06-24 14:50:00,35.4,35.45,35.25,35.36,137000.0,24.7312,24.7661,24.6264,24.7032,137000.0
2013-06-24 15:00:00,35.35,35.38,35.29,35.32,164800.0,24.6962,24.7172,24.6543,24.6753,164800.0
2013-06-24 15:10:00,35.32,35.37,35.2,35.24,255200.0,24.6753,24.7102,24.5914,24.6194,255200.0
2013-06-24 15:20:00,35.24,35.34,35.24,35.32,171200.0,24.6194,24.6892,24.6194,24.6753,171200.0
2013-06-24 15:30:00,35.32,35.44,35.3,35.4,257800.0,24.6753,24.7591,24.6613,24.7312,257800.0
2013-06-24 15:40:00,35.4,35.43,35.22,35.29,323200.0,24.7312,24.7521,24.6054,24.6543,323200.0
2013-06-24 15:50:00,35.29,35.35,35.19,35.2,439400.0,24.6543,24.6962,24.5845,24.5914,439400.0
2013-06-25 09:30:00,35.77,36.22,35.77,35.95,348400.0,24.9897,25.304,24.9897,25.1154,348400.0
2013-06-25 09:40:00,35.96,36.13,35.94,36.01,289000.0,25.1224,25.2412,25.1084,25.1573,289000.0
2013-06-25 09:50:00,36.01,36.14,35.94,36.05,237400.0,25.1573,25.2481,25.1084,25.1853,237400.0
2013-06-25 10:00:00,36.03,36.16,35.96,36.05,249800.0,25.1713,25.2621,25.1224,25.1853,249800.0
2013-06-25 10:10:00,36.05,36.06,35.77,35.8,162200.0,25.1853,25.1923,24.9897,25.0106,162200.0
2013-06-25 10:20:00,35.79,35.91,35.77,35.88,211000.0,25.0036,25.0875,24.9897,25.0665,211000.0
2013-06-25 10:30:00,35.87,35.98,35.8,35.98,185600.0,25.0595,25.1364,25.0106,25.1364,185600.0
2013-06-25 10:40:00,35.98,35.98,35.85,35.93,239400.0,25.1364,25.1364,25.0455,25.1014,239400.0
2013-06-25 10:50:00,35.95,36.16,35.92,36.15,204600.0,25.1154,25.2621,25.0944,25.2551,204600.0
2013-06-25 11:00:00,36.15,36.2,36.0,36.2,196200.0,25.2551,25.2901,25.1503,25.2901,196200.0
2013-06-25 11:10:00,36.2,36.2,35.93,35.96,218800.0,25.2901,25.2901,25.1014,25.1224,218800.0
2013-06-25 11:20:00,35.96,36.1,35.96,36.05,171200.0,25.1224,25.2202,25.1224,25.1853,171200.0
2013-06-25 11:30:00,36.05,36.11,35.97,36.06,142400.0,25.1853,25.2272,25.1294,25.1923,142400.0
2013-06-25 11:40:00,36.05,36.1,35.97,35.99,188000.0,25.1853,25.2202,25.1294,25.1434,188000.0
2013-06-25 11:50:00,36.0,36.02,35.93,36.01,154000.0,25.1503,25.1643,25.1014,25.1573,154000.0
2013-06-25 12:00:00,36.0,36.12,35.94,36.09,77200.0,25.1503,25.2342,25.1084,25.2132,77200.0
2013-06-25 12:10:00,36.1,36.1,35.96,35.99,122000.0,25.2202,25.2202,25.1224,25.1434,122000.0
2013-06-25 12:20:00,35.99,35.99,35.87,35.9,113600.0,25.1434,25.1434,25.0595,25.0805,113600.0
2013-06-25 12:30:00,35.9,35.99,35.85,35.9,125000.0,25.0805,25.1434,25.0455,25.0805,125000.0
2013-06-25 12:40:00,35.91,35.95,35.83,35.88,182800.0,25.0875,25.1154,25.0316,25.0665,182800.0
2013-06-25 12:50:00,35.88,35.88,35.81,35.83,68400.0,25.0665,25.0665,25.0176,25.0316,68400.0
2013-06-25 13:00:00,35.83,35.85,35.72,35.72,91400.0,25.0316,25.0455,24.9547,24.9547,91400.0
2013-06-25 13:10:00,35.73,35.87,35.72,35.78,72000.0,24.9617,25.0595,24.9547,24.9966,72000.0
2013-06-25 13:20:00,35.79,35.88,35.77,35.84,146600.0,25.0036,25.0665,24.9897,25.0386,146600.0
2013-06-25 13:30:00,35.84,35.9,35.82,35.89,109000.0,25.0386,25.0805,25.0246,25.0735,109000.0
2013-06-25 13:40:00,35.9,36.08,35.87,36.04,221000.0,25.0805,25.2062,25.0595,25.1783,221000.0
2013-06-25 13:50:00,36.03,36.04,35.83,35.87,81000.0,25.1713,25.1783,25.0316,25.0595,81000.0
2013-06-25 14:00:00,35.85,35.9,35.8,35.87,116800.0,25.0455,25.0805,25.0106,25.0595,116800.0
2013-06-25 14:10:00,35.87,35.92,35.85,35.88,135600.0,25.0595,25.0944,25.0455,25.0665,135600.0
2013-06-25 14:20:00,35.87,35.93,35.82,35.91,79800.0,25.0595,25.1014,25.0246,25.0875,79800.0
2013-06-25 14:30:00,35.92,35.98,35.88,35.94,179200.0,25.0944,25.1364,25.0665,25.1084,179200.0
2013-06-25 14:40:00,35.95,35.99,35.91,35.92,140200.0,25.1154,25.1434,25.0875,25.0944,140200.0
2013-06-25 14:50:00,35.92,35.95,35.87,35.92,110400.0,25.0944,25.1154,25.0595,25.0944,110400.0
2013-06-25 15:00:00,35.92,35.94,35.84,35.91,125400.0,25.0944,25.1084,25.0386,25.0875,125400.0
2013-06-25 15:10:00,35.92,36.02,35.9,35.99,164200.0,25.0944,25.1643,25.0805,25.1434,164200.0
2013-06-25 15:20:00,35.99,36.07,35.97,36.07,165800.0,25.1434,25.1992,25.1294,25.1992,165800.0
2013-06-25 15:30:00,36.07,36.21,36.06,36.15,181400.0,25.1992,25.297,25.1923,25.2551,181400.0
2013-06-25 15:40:00,36.13,36.18,36.07,36.08,313200.0,25.2412,25.2761,25.1992,25.2062,313200.0
2013-06-25 15:50:00,36.08,36.13,36.03,36.06,380600.0,25.2062,25.2412,25.1713,25.1923,380600.0
2013-06-26 09:30:00,36.35,36.62,36.28,36.56,262200.0,25.3949,25.5835,25.346,25.5416,262200.0
2013-06-26 09:40:00,36.55,36.75,36.55,36.68,216000.0,25.5346,25.6743,25.5346,25.6254,216000.0
2013-06-26 09:50:00,36.7,36.84,36.69,36.76,221600.0,25.6394,25.7372,25.6324,25.6813,221600.0
2013-06-26 10:00:00,36.72,36.93,36.62,36.76,217000.0,25.6533,25.8001,25.5835,25.6813,217000.0
2013-06-26 10:10:00,36.76,36.88,36.72,36.83,153200.0,25.6813,25.7651,25.6533,25.7302,153200.0
2013-06-26 10:20:00,36.81,36.92,36.65,36.65,138400.0,25.7162,25.7931,25.6044,25.6044,138400.0
2013-06-26 10:30:00,36.63,36.67,36.43,36.47,165400.0,25.5905,25.6184,25.4507,25.4787,165400.0
2013-06-26 10:40:00,36.46,36.51,36.44,36.46,108400.0,25.4717,25.5066,25.4577,25.4717,108400.0
2013-06-26 10:50:00,36.48,36.51,36.46,36.46,268600.0,25.4857,25.5066,25.4717,25.4717,268600.0
2013-06-26 11:00:00,36.46,36.47,36.21,36.29,193400.0,25.4717,25.4787,25.297,25.3529,193400.0
2013-06-26 11:10:00,36.29,36.4,36.26,36.31,64400.0,25.3529,25.4298,25.332,25.3669,64400.0
2013-06-26 11:20:00,36.32,36.34,36.2,36.21,76600.0,25.3739,25.3879,25.2901,25.297,76600.0
2013-06-26 11:30:00,36.19,36.24,36.1,36.19,76600.0,25.2831,25.318,25.2202,25.2831,76600.0
2013-06-26 11:40:00,36.19,36.24,36.15,36.15,91800.0,25.2831,25.318,25.2551,25.2551,91800.0
2013-06-26 11:50:00,36.17,36.17,36.09,36.09,81800.0,25.2691,25.2691,25.2132,25.2132,81800.0
2013-06-26 12:00:00,36.09,36.32,36.09,36.27,83200.0,25.2132,25.3739,25.2132,25.339,83200.0
2013-06-26 12:10:00,36.27,36.39,36.24,36.38,134800.0,25.339,25.4228,25.318,25.4158,134800.0
2013-06-26 12:20:00,36.38,36.45,36.36,36.4,94400.0,25.4158,25.4647,25.4018,25.4298,94400.0
2013-06-26 12:30:00,36.4,36.43,36.29,36.35,71400.0,25.4298,25.4507,25.3529,25.3949,71400.0
2013-06-26 12:40:00,36.35,36.38,36.25,36.29,45000.0,25.3949,25.4158,25.325,25.3529,45000.0
2013-06-26 12:50:00,36.28,36.31,36.25,36.27,46200.0,25.346,25.3669,25.325,25.339,46200.0
2013-06-26 13:00:00,36.27,36.3,36.25,36.27,38200.0,25.339,25.3599,25.325,25.339,38200.0
2013-06-26 13:10:00,36.26,36.33,36.26,36.32,28400.0,25.332,25.3809,25.332,25.3739,28400.0
2013-06-26 13:20:00,36.34,36.41,36.34,36.35,85000.0,25.3879,25.4368,25.3879,25.3949,85000.0
2013-06-26 13:30:00,36.35,36.37,36.31,36.32,40600.0,25.3949,25.4088,25.3669,25.3739,40600.0
2013-06-26 13:40:00,36.33,36.35,36.3,36.31,59600.0,25.3809,25.3949,25.3599,25.3669,59600.0
2013-06-26 13:50:00,36.32,36.34,36.25,36.25,50400.0,25.3739,25.3879,25.325,25.325,50400.0
2013-06-26 14:00:00,36.27,36.29,36.18,36.21,95400.0,25.339,25.3529,25.2761,25.297,95400.0
2013-06-26 14:10:00,36.21,36.21,36.16,36.17,119200.0,25.297,25.297,25.2621,25.2691,119200.0
2013-06-26 14:20:00,36.17,36.21,36.17,36.2,126000.0,25.2691,25.297,25.2691,25.2901,126000.0
2013-06-26 14:30:00,36.2,36.2,36.16,36.19,77400.0,25.2901,25.2901,25.2621,25.2831,77400.0
2013-06-26 14:40:00,36.2,36.2,36.13,36.18,77000.0,25.2901,25.2901,25.2412,25.2761,77000.0
2013-06-26 14:50:00,36.18,36.21,36.16,36.19,171800.0,25.2761,25.297,25.2621,25.2831,171800.0
2013-06-26 15:00:00,36.18,36.26,36.18,36.2,255200.0,25.2761,25.332,25.2761,25.2901,255200.0
2013-06-26 15:10:00,36.2,36.24,36.19,36.22,170200.0,25.2901,25.318,25.2831,25.304,170200.0
2013-06-26 15:20:00,36.22,36.23,36.12,36.12,159800.0,25.304,25.311,25.2342,25.2342,159800.0
2013-06-26 15:30:00,36.13,36.15,36.1,36.15,182800.0,25.2412,25.2551,25.2202,25.2551,182800.0
2013-06-26 15:40:00,36.15,36.18,36.07,36.17,404000.0,25.2551,25.2761,25.1992,25.2691,404000.0
2013-06-26 15:50:00,36.17,36.26,36.15,36.22,529200.0,25.2691,25.332,25.2551,25.304,529200.0
2013-06-27 09:30:00,36.56,36.85,36.38,36.49,193000.0,25.5416,25.7442,25.4158,25.4927,193000.0
2013-06-27 09:40:00,36.49,36.58,36.33,36.35,171600.0,25.4927,25.5555,25.3809,25.3949,171600.0
2013-06-27 09:50:00,36.35,36.37,36.18,36.23,186000.0,25.3949,25.4088,25.2761,25.311,186000.0
2013-06-27 10:00:00,36.24,36.33,36.15,36.17,141400.0,25.318,25.3809,25.2551,25.2691,141400.0
2013-06-27 10:10:00,36.17,36.22,36.12,36.12,341200.0,25.2691,25.304,25.2342,25.2342,341200.0
2013-06-27 10:20:00,36.13,36.18,36.07,36.12,153000.0,25.2412,25.2761,25.1992,25.2342,153000.0
2013-06-27 10:30:00,36.13,36.19,36.06,36.06,233000.0,25.2412,25.2831,25.1923,25.1923,233000.0
2013-06-27 10:40:00,36.06,36.14,35.99,35.99,164200.0,25.1923,25.2481,25.1434,25.1434,164200.0
2013-06-27 10:50:00,35.98,35.98,35.84,35.92,204000.0,25.1364,25.1364,25.0386,25.0944,204000.0
2013-06-27 11:00:00,35.92,35.97,35.87,35.87,234200.0,25.0944,25.1294,25.0595,25.0595,234200.0
2013-06-27 11:10:00,35.86,36.0,35.86,35.96,163200.0,25.0525,25.1503,25.0525,25.1224,163200.0
2013-06-27 11:20:00,35.94,35.98,35.79,35.79,195200.0,25.1084,25.1364,25.0036,25.0036,195200.0
2013-06-27 11:30:00,35.79,35.92,35.71,35.87,327600.0,25.0036,25.0944,24.9477,25.0595,327600.0
2013-06-27 11:40:00,35.87,35.98,35.85,35.98,125800.0,25.0595,25.1364,25.0455,25.1364,125800.0
2013-06-27 11:50:00,35.96,35.97,35.9,35.91,69400.0,25.1224,25.1294,25.0805,25.0875,69400.0
2013-06-27 12:00:00,35.9,35.93,35.74,35.78,104800.0,25.0805,25.1014,24.9687,24.9966,104800.0
2013-06-27 12:10:00,35.77,35.84,35.76,35.77,100400.0,24.9897,25.0386,24.9827,24.9897,100400.0
2013-06-27 12:20:00,35.77,35.8,35.73,35.79,81400.0,24.9897,25.0106,24.9617,25.0036,81400.0
2013-06-27 12:30:00,35.8,35.99,35.8,35.95,124400.0,25.0106,25.1434,25.0106,25.1154,124400.0
2013-06-27 12:40:00,35.95,35.95,35.84,35.84,132400.0,25.1154,25.1154,25.0386,25.0386,132400.0
2013-06-27 12:50:00,35.83,35.88,35.79,35.79,85200.0,25.0316,25.0665,25.0036,25.0036,85200.0
2013-06-27 13:00:00,35.79,35.85,35.58,35.63,263200.0,25.0036,25.0455,24.8569,24.8918,263200.0
2013-06-27 13:10:00,35.64,35.71,35.63,35.68,97800.0,24.8988,24.9477,24.8918,24.9268,97800.0
2013-06-27 13:20:00,35.67,35.74,35.51,35.6,209000.0,24.9198,24.9687,24.808,24.8709,209000.0
2013-06-27 13:30:00,35.62,35.7,35.59,35.69,129600.0,24.8849,24.9408,24.8639,24.9338,129600.0
2013-06-27 13:40:00,35.68,35.7,35.61,35.69,109800.0,24.9268,24.9408,24.8779,24.9338,109800.0
2013-06-27 13:50:00,35.7,35.7,35.57,35.58,94600.0,24.9408,24.9408,24.8499,24.8569,94600.0
2013-06-27 14:00:00,35.58,35.66,35.51,35.57,157000.0,24.8569,24.9128,24.808,24.8499,157000.0
2013-06-27 14:10:00,35.58,35.65,35.55,35.57,105200.0,24.8569,24.9058,24.836,24.8499,105200.0
2013-06-27 14:20:00,35.57,35.61,35.46,35.49,150000.0,24.8499,24.8779,24.7731,24.794,150000.0
2013-06-27 14:30:00,35.48,35.55,35.48,35.52,132200.0,24.7871,24.836,24.7871,24.815,132200.0
2013-06-27 14:40:00,35.52,35.6,35.52,35.6,121600.0,24.815,24.8709,24.815,24.8709,121600.0
2013-06-27 14:50:00,35.6,35.6,35.35,35.43,201200.0,24.8709,24.8709,24.6962,24.7521,201200.0
2013-06-27 15:00:00,35.43,35.59,35.43,35.58,144600.0,24.7521,24.8639,24.7521,24.8569,144600.0
2013-06-27 15:10:00,35.56,35.63,35.55,35.62,143600.0,24.8429,24.8918,24.836,24.8849,143600.0
2013-06-27 15:20:00,35.62,35.75,35.62,35.69,129800.0,24.8849,24.9757,24.8849,24.9338,129800.0
2013-06-27 15:30:00,35.69,35.76,35.67,35.75,161600.0,24.9338,24.9827,24.9198,24.9757,161600.0
2013-06-27 15:40:00,35.75,35.75,35.54,35.57,347000.0,24.9757,24.9757,24.829,24.8499,347000.0
2013-06-27 15:50:00,35.57,35.63,35.52,35.52,479000.0,24.8499,24.8918,24.815,24.815,479000.0
2013-06-28 09:30:00,35.42,35.51,35.32,35.32,205400.0,24.7451,24.808,24.6753,24.6753,205400.0
2013-06-28 09:40:00,35.32,35.4,35.17,35.35,237800.0,24.6753,24.7312,24.5705,24.6962,237800.0
2013-06-28 09:50:00,35.34,35.4,35.24,35.27,167600.0,24.6892,24.7312,24.6194,24.6403,167600.0
2013-06-28 10:00:00,35.28,35.34,35.15,35.24,232400.0,24.6473,24.6892,24.5565,24.6194,232400.0
2013-06-28 10:10:00,35.25,35.37,35.2,35.31,162600.0,24.6264,24.7102,24.5914,24.6683,162600.0
2013-06-28 10:20:00,35.32,35.33,35.23,35.25,182800.0,24.6753,24.6823,24.6124,24.6264,182800.0
2013-06-28 10:30:00,35.25,35.35,35.23,35.34,214800.0,24.6264,24.6962,24.6124,24.6892,214800.0
2013-06-28 10:40:00,35.33,35.44,35.3,35.35,262400.0,24.6823,24.7591,24.6613,24.6962,262400.0
2013-06-28 10:50:00,35.4,35.5,35.37,35.42,106800.0,24.7312,24.801,24.7102,24.7451,106800.0
2013-06-28 11:00:00,35.43,35.5,35.43,35.49,79800.0,24.7521,24.801,24.7521,24.794,79800.0
2013-06-28 11:10:00,35.48,35.5,35.42,35.42,112600.0,24.7871,24.801,24.7451,24.7451,112600.0
2013-06-28 11:20:00,35.42,35.44,35.34,35.36,56800.0,24.7451,24.7591,24.6892,24.7032,56800.0
2013-06-28 11:30:00,35.37,35.5,35.37,35.45,113400.0,24.7102,24.801,24.7102,24.7661,113400.0
2013-06-28 11:40:00,35.45,35.5,35.4,35.49,112800.0,24.7661,24.801,24.7312,24.794,112800.0
2013-06-28 11:50:00,35.49,35.5,35.47,35.48,62400.0,24.794,24.801,24.7801,24.7871,62400.0
2013-06-28 12:00:00,35.49,35.49,35.41,35.44,51600.0,24.794,24.794,24.7382,24.7591,51600.0
2013-06-28 12:10:00,35.45,35.53,35.45,35.46,100000.0,24.7661,24.822,24.7661,24.7731,100000.0
2013-06-28 12:20:00,35.46,35.52,35.44,35.52,75400.0,24.7731,24.815,24.7591,24.815,75400.0
2013-06-28 12:30:00,35.52,35.52,35.47,35.51,107000.0,24.815,24.815,24.7801,24.808,107000.0
2013-06-28 12:40:00,35.51,35.52,35.47,35.51,46400.0,24.808,24.815,24.7801,24.808,46400.0
2013-06-28 12:50:00,35.5,35.52,35.48,35.48,51000.0,24.801,24.815,24.7871,24.7871,51000.0
2013-06-28 13:00:00,35.49,35.51,35.46,35.49,59200.0,24.794,24.808,24.7731,24.794,59200.0
2013-06-28 13:10:00,35.49,35.51,35.48,35.48,81600.0,24.794,24.808,24.7871,24.7871,81600.0
2013-06-28 13:20:00,35.49,35.5,35.45,35.49,40200.0,24.794,24.801,24.7661,24.794,40200.0
2013-06-28 13:30:00,35.5,35.52,35.46,35.46,49600.0,24.801,24.815,24.7731,24.7731,49600.0
2013-06-28 13:40:00,35.46,35.49,35.44,35.47,76200.0,24.7731,24.794,24.7591,24.7801,76200.0
2013-06-28 13:50:00,35.46,35.51,35.46,35.49,188800.0,24.7731,24.808,24.7731,24.794,188800.0
2013-06-28 14:00:00,35.49,35.52,35.47,35.48,115600.0,24.794,24.815,24.7801,24.7871,115600.0
2013-06-28 14:10:00,35.49,35.5,35.46,35.5,273400.0,24.794,24.801,24.7731,24.801,273400.0
2013-06-28 14:20:00,35.49,35.5,35.41,35.42,165800.0,24.794,24.801,24.7382,24.7451,165800.0
2013-06-28 14:30:00,35.42,35.43,35.33,35.43,186200.0,24.7451,24.7521,24.6823,24.7521,186200.0
2013-06-28 14:40:00,35.43,35.47,35.41,35.46,203800.0,24.7521,24.7801,24.7382,24.7731,203800.0
2013-06-28 14:50:00,35.46,35.47,35.43,35.46,176800.0,24.7731,24.7801,24.7521,24.7731,176800.0
2013-06-28 15:00:00,35.45,35.46,35.35,35.37,142800.0,24.7661,24.7731,24.6962,24.7102,142800.0
2013-06-28 15:10:00,35.37,35.4,35.35,35.38,182600.0,24.7102,24.7312,24.6962,24.7172,182600.0
2013-06-28 15:20:00,35.38,35.52,35.36,35.49,230000.0,24.7172,24.815,24.7032,24.794,230000.0
2013-06-28 15:30:00,35.5,35.51,35.48,35.49,254200.0,24.801,24.808,24.7871,24.794,254200.0
2013-06-28 15:40:00,35.5,35.55,35.48,35.51,562800.0,24.801,24.836,24.7871,24.808,562800.0
2013-06-28 15:50:00,35.5,35.56,35.41,35.41,989200.0,24.801,24.8429,24.7382,24.7382,989200.0
2013-07-01 09:30:00,35.42,36.04,35.36,36.02,291800.0,24.7451,25.1783,24.7032,25.1643,291800.0
2013-07-01 09:40:00,36.04,36.13,35.73,35.89,409400.0,25.1783,25.2412,24.9617,25.0735,409400.0
2013-07-01 09:50:00,35.89,36.13,35.85,36.06,195800.0,25.0735,25.2412,25.0455,25.1923,195800.0
2013-07-01 10:00:00,36.02,36.33,35.99,36.11,140800.0,25.1643,25.3809,25.1434,25.2272,140800.0
2013-07-01 10:10:00,36.1,36.1,35.96,35.99,127400.0,25.2202,25.2202,25.1224,25.1434,127400.0
2013-07-01 10:20:00,36.0,36.05,35.9,35.91,94600.0,25.1503,25.1853,25.0805,25.0875,94600.0
2013-07-01 10:30:00,35.92,35.98,35.9,35.94,87800.0,25.0944,25.1364,25.0805,25.1084,87800.0
2013-07-01 10:40:00,35.94,36.0,35.91,35.95,116200.0,25.1084,25.1503,25.0875,25.1154,116200.0
2013-07-01 10:50:00,35.95,36.07,35.95,36.04,93600.0,25.1154,25.1992,25.1154,25.1783,93600.0
2013-07-01 11:00:00,36.06,36.16,36.04,36.13,74800.0,25.1923,25.2621,25.1783,25.2412,74800.0
2013-07-01 11:10:00,36.13,36.13,35.96,36.03,96800.0,25.2412,25.2412,25.1224,25.1713,96800.0
2013-07-01 11:20:00,36.02,36.05,35.93,36.01,133000.0,25.1643,25.1853,25.1014,25.1573,133000.0
2013-07-01 11:30:00,36.01,36.13,36.01,36.06,132200.0,25.1573,25.2412,25.1573,25.1923,132200.0
2013-07-01 11:40:00,36.06,36.1,36.04,36.09,113600.0,25.1923,25.2202,25.1783,25.2132,113600.0
2013-07-01 11:50:00,36.09,36.09,35.96,35.98,51400.0,25.2132,25.2132,25.1224,25.1364,51400.0
2013-07-01 12:00:00,35.98,35.98,35.74,35.79,128000.0,25.1364,25.1364,24.9687,25.0036,128000.0
2013-07-01 12:10:00,35.8,35.83,35.68,35.69,76400.0,25.0106,25.0316,24.9268,24.9338,76400.0
2013-07-01 12:20:00,35.69,35.77,35.67,35.67,83600.0,24.9338,24.9897,24.9198,24.9198,83600.0
2013-07-01 12:30:00,35.67,35.84,35.67,35.78,73400.0,24.9198,25.0386,24.9198,24.9966,73400.0
2013-07-01 12:40:00,35.78,35.79,35.7,35.72,65400.0,24.9966,25.0036,24.9408,24.9547,65400.0
2013-07-01 12:50:00,35.7,35.76,35.68,35.71,56400.0,24.9408,24.9827,24.9268,24.9477,56400.0
2013-07-01 13:00:00,35.7,35.78,35.67,35.75,54400.0,24.9408,24.9966,24.9198,24.9757,54400.0
2013-07-01 13:10:00,35.75,35.78,35.66,35.68,59200.0,24.9757,24.9966,24.9128,24.9268,59200.0
2013-07-01 13:20:00,35.68,35.72,35.57,35.57,104400.0,24.9268,24.9547,24.8499,24.8499,104400.0
2013-07-01 13:30:00,35.57,35.6,35.53,35.54,52200.0,24.8499,24.8709,24.822,24.829,52200.0
2013-07-01 13:40:00,35.55,35.56,35.28,35.29,129400.0,24.836,24.8429,24.6473,24.6543,129400.0
2013-07-01 13:50:00,35.29,35.43,35.25,35.4,94800.0,24.6543,24.7521,24.6264,24.7312,94800.0
2013-07-01 14:00:00,35.39,35.61,35.39,35.59,83200.0,24.7242,24.8779,24.7242,24.8639,83200.0
2013-07-01 14:10:00,35.59,35.59,35.45,35.52,79200.0,24.8639,24.8639,24.7661,24.815,79200.0
2013-07-01 14:20:00,35.52,35.54,35.44,35.52,65800.0,24.815,24.829,24.7591,24.815,65800.0
2013-07-01 14:30:00,35.52,35.52,35.46,35.47,69000.0,24.815,24.815,24.7731,24.7801,69000.0
2013-07-01 14:40:00,35.46,35.52,35.41,35.48,65200.0,24.7731,24.815,24.7382,24.7871,65200.0
2013-07-01 14:50:00,35.48,35.53,35.44,35.51,69600.0,24.7871,24.822,24.7591,24.808,69600.0
2013-07-01 15:00:00,35.51,35.55,35.47,35.49,80200.0,24.808,24.836,24.7801,24.794,80200.0
2013-07-01 15:10:00,35.49,35.52,35.39,35.39,226400.0,24.794,24.815,24.7242,24.7242,226400.0
2013-07-01 15:20:00,35.39,35.4,35.29,35.29,116800.0,24.7242,24.7312,24.6543,24.6543,116800.0
2013-07-01 15:30:00,35.3,35.36,35.16,35.17,288200.0,24.6613,24.7032,24.5635,24.5705,288200.0
2013-07-01 15:40:00,35.17,35.22,35.07,35.07,301600.0,24.5705,24.6054,24.5006,24.5006,301600.0
2013-07-01 15:50:00,35.07,35.22,35.02,35.2,622600.0,24.5006,24.6054,24.4657,24.5914,622600.0
2013-07-02 09:30:00,35.3,35.45,35.18,35.21,168600.0,24.6613,24.7661,24.5775,24.5984,168600.0
2013-07-02 09:40:00,35.22,35.28,35.05,35.24,173800.0,24.6054,24.6473,24.4866,24.6194,173800.0
2013-07-02 09:50:00,35.23,35.27,35.12,35.21,121200.0,24.6124,24.6403,24.5356,24.5984,121200.0
2013-07-02 10:00:00,35.23,35.26,35.02,35.11,305200.0,24.6124,24.6334,24.4657,24.5286,305200.0
2013-07-02 10:10:00,35.11,35.24,35.1,35.2,189200.0,24.5286,24.6194,24.5216,24.5914,189200.0
2013-07-02 10:20:00,35.19,35.22,35.03,35.05,240200.0,24.5845,24.6054,24.4727,24.4866,240200.0
2013-07-02 10:30:00,35.03,35.05,34.85,34.95,271000.0,24.4727,24.4866,24.3469,24.4168,271000.0
2013-07-02 10:40:00,34.98,35.09,34.96,35.05,121000.0,24.4377,24.5146,24.4238,24.4866,121000.0
2013-07-02 10:50:00,35.04,35.19,35.02,35.17,140800.0,24.4797,24.5845,24.4657,24.5705,140800.0
2013-07-02 11:00:00,35.18,35.26,35.12,35.25,162800.0,24.5775,24.6334,24.5356,24.6264,162800.0
2013-07-02 11:10:00,35.25,35.26,35.21,35.23,109600.0,24.6264,24.6334,24.5984,24.6124,109600.0
2013-07-02 11:20:00,35.24,35.26,35.16,35.24,111400.0,24.6194,24.6334,24.5635,24.6194,111400.0
2013-07-02 11:30:00,35.24,35.33,35.22,35.33,105600.0,24.6194,24.6823,24.6054,24.6823,105600.0
2013-07-02 11:40:00,35.33,35.33,35.18,35.19,185200.0,24.6823,24.6823,24.5775,24.5845,185200.0
2013-07-02 11:50:00,35.19,35.23,35.15,35.17,81800.0,24.5845,24.6124,24.5565,24.5705,81800.0
2013-07-02 12:00:00,35.16,35.2,35.09,35.09,283800.0,24.5635,24.5914,24.5146,24.5146,283800.0
2013-07-02 12:10:00,35.08,35.18,35.08,35.15,112600.0,24.5076,24.5775,24.5076,24.5565,112600.0
2013-07-02 12:20:00,35.16,35.17,35.1,35.13,159800.0,24.5635,24.5705,24.5216,24.5425,159800.0
2013-07-02 12:30:00,35.13,35.22,35.1,35.1,112800.0,24.5425,24.6054,24.5216,24.5216,112800.0
2013-07-02 12:40:00,35.1,35.1,34.96,35.0,110800.0,24.5216,24.5216,24.4238,24.4517,110800.0
2013-07-02 12:50:00,35.0,35.0,34.91,34.91,133400.0,24.4517,24.4517,24.3888,24.3888,133400.0
2013-07-02 13:00:00,34.92,34.93,34.82,34.83,126600.0,24.3958,24.4028,24.326,24.333,126600.0
2013-07-02 13:10:00,34.84,34.86,34.74,34.74,114000.0,24.3399,24.3539,24.2701,24.2701,114000.0
2013-07-02 13:20:00,34.74,34.76,34.63,34.65,183800.0,24.2701,24.284,24.1932,24.2072,183800.0
2013-07-02 13:30:00,34.65,34.69,34.58,34.61,140800.0,24.2072,24.2351,24.1583,24.1793,140800.0
2013-07-02 13:40:00,34.6,34.6,34.51,34.59,129400.0,24.1723,24.1723,24.1094,24.1653,129400.0
2013-07-02 13:50:00,34.6,34.7,34.58,34.62,173200.0,24.1723,24.2421,24.1583,24.1862,173200.0
2013-07-02 14:00:00,34.62,34.64,34.4,34.42,275400.0,24.1862,24.2002,24.0325,24.0465,275400.0
2013-07-02 14:10:00,34.42,34.43,34.17,34.22,350600.0,24.0465,24.0535,23.8719,23.9068,350600.0
2013-07-02 14:20:00,34.23,34.37,34.22,34.33,158200.0,23.9138,24.0116,23.9068,23.9836,158200.0
2013-07-02 14:30:00,34.33,34.38,34.24,34.35,232800.0,23.9836,24.0186,23.9208,23.9976,232800.0
2013-07-02 14:40:00,34.34,34.42,34.33,34.39,125400.0,23.9906,24.0465,23.9836,24.0256,125400.0
2013-07-02 14:50:00,34.4,34.59,34.32,34.58,230600.0,24.0325,24.1653,23.9767,24.1583,230600.0
2013-07-02 15:00:00,34.59,34.81,34.59,34.74,394600.0,24.1653,24.319,24.1653,24.2701,394600.0
2013-07-02 15:10:00,34.75,34.84,34.72,34.74,165400.0,24.2771,24.3399,24.2561,24.2701,165400.0
2013-07-02 15:20:00,34.74,34.74,34.62,34.65,251600.0,24.2701,24.2701,24.1862,24.2072,251600.0
2013-07-02 15:30:00,34.65,34.66,34.48,34.52,328200.0,24.2072,24.2142,24.0884,24.1164,328200.0
2013-07-02 15:40:00,34.53,34.58,34.48,34.54,293200.0,24.1234,24.1583,24.0884,24.1304,293200.0
2013-07-02 15:50:00,34.54,34.67,34.52,34.65,674200.0,24.1304,24.2212,24.1164,24.2072,674200.0
2013-07-03 09:30:00,34.56,34.82,33.79,33.9,447600.0,24.1443,24.326,23.6064,23.6832,447600.0
2013-07-03 09:40:00,33.93,34.4,33.91,34.16,332800.0,23.7042,24.0325,23.6902,23.8649,332800.0
2013-07-03 09:50:00,34.17,34.24,33.96,34.02,202800.0,23.8719,23.9208,23.7252,23.7671,202800.0
2013-07-03 10:00:00,34.02,34.44,33.99,34.4,268600.0,23.7671,24.0605,23.7461,24.0325,268600.0
2013-07-03 10:10:00,34.39,34.48,34.33,34.45,197200.0,24.0256,24.0884,23.9836,24.0675,197200.0
2013-07-03 10:20:00,34.44,34.49,34.37,34.49,174800.0,24.0605,24.0954,24.0116,24.0954,174800.0
2013-07-03 10:30:00,34.5,34.6,34.46,34.49,256200.0,24.1024,24.1723,24.0745,24.0954,256200.0
2013-07-03 10:40:00,34.51,34.51,34.32,34.5,179200.0,24.1094,24.1094,23.9767,24.1024,179200.0
2013-07-03 10:50:00,34.49,34.52,34.24,34.26,190400.0,24.0954,24.1164,23.9208,23.9347,190400.0
2013-07-03 11:00:00,34.26,34.4,34.15,34.17,175000.0,23.9347,24.0325,23.8579,23.8719,175000.0
2013-07-03 11:10:00,34.16,34.3,34.13,34.26,107200.0,23.8649,23.9627,23.8439,23.9347,107200.0
2013-07-03 11:20:00,34.27,34.28,34.07,34.15,120600.0,23.9417,23.9487,23.802,23.8579,120600.0
2013-07-03 11:30:00,34.16,34.19,34.07,34.19,178600.0,23.8649,23.8858,23.802,23.8858,178600.0
2013-07-03 11:40:00,34.2,34.29,34.16,34.28,86000.0,23.8928,23.9557,23.8649,23.9487,86000.0
2013-07-03 11:50:00,34.29,34.55,34.26,34.55,119600.0,23.9557,24.1373,23.9347,24.1373,119600.0
2013-07-03 12:00:00,34.54,34.56,34.45,34.45,161800.0,24.1304,24.1443,24.0675,24.0675,161800.0
2013-07-03 12:10:00,34.45,34.6,34.38,34.6,182400.0,24.0675,24.1723,24.0186,24.1723,182400.0
2013-07-03 12:20:00,34.6,34.68,34.56,34.57,204400.0,24.1723,24.2282,24.1443,24.1513,204400.0
2013-07-03 12:30:00,34.57,34.77,34.55,34.66,167600.0,24.1513,24.291,24.1373,24.2142,167600.0
2013-07-03 12:40:00,34.66,35.02,34.63,34.97,280600.0,24.2142,24.4657,24.1932,24.4308,280600.0
2013-07-03 12:50:00,34.98,35.43,34.85,35.34,840600.0,24.4377,24.7521,24.3469,24.6892,840600.0
2013-07-05 09:30:00,34.46,35.33,34.38,34.4,420400.0,24.0745,24.6823,24.0186,24.0325,420400.0
2013-07-05 09:40:00,34.41,34.53,34.15,34.37,409800.0,24.0395,24.1234,23.8579,24.0116,409800.0
2013-07-05 09:50:00,34.36,34.43,34.02,34.07,339600.0,24.0046,24.0535,23.7671,23.802,339600.0
2013-07-05 10:00:00,34.05,34.23,34.02,34.09,193200.0,23.788,23.9138,23.7671,23.816,193200.0
2013-07-05 10:10:00,34.08,34.1,33.93,33.95,192200.0,23.809,23.823,23.7042,23.7182,192200.0
2013-07-05 10:20:00,33.93,34.05,33.8,34.04,301400.0,23.7042,23.788,23.6134,23.781,301400.0
2013-07-05 10:30:00,34.04,34.21,34.01,34.12,155800.0,23.781,23.8998,23.7601,23.8369,155800.0
2013-07-05 10:40:00,34.13,34.24,34.1,34.23,205000.0,23.8439,23.9208,23.823,23.9138,205000.0
2013-07-05 10:50:00,34.22,34.56,34.2,34.49,200200.0,23.9068,24.1443,23.8928,24.0954,200200.0
2013-07-05 11:00:00,34.48,34.57,34.46,34.56,187000.0,24.0884,24.1513,24.0745,24.1443,187000.0
2013-07-05 11:10:00,34.57,34.63,34.44,34.62,136600.0,24.1513,24.1932,24.0605,24.1862,136600.0
2013-07-05 11:20:00,34.62,34.66,34.54,34.54,97400.0,24.1862,24.2142,24.1304,24.1304,97400.0
2013-07-05 11:30:00,34.54,34.56,34.38,34.42,98200.0,24.1304,24.1443,24.0186,24.0465,98200.0
2013-07-05 11:40:00,34.42,34.46,34.37,34.4,73800.0,24.0465,24.0745,24.0116,24.0325,73800.0
2013-07-05 11:50:00,34.41,34.64,34.41,34.63,84600.0,24.0395,24.2002,24.0395,24.1932,84600.0
2013-07-05 12:00:00,34.62,34.66,34.51,34.51,70400.0,24.1862,24.2142,24.1094,24.1094,70400.0
2013-07-05 12:10:00,34.51,34.52,34.4,34.41,110600.0,24.1094,24.1164,24.0325,24.0395,110600.0
2013-07-05 12:20:00,34.41,34.41,34.3,34.33,75400.0,24.0395,24.0395,23.9627,23.9836,75400.0
2013-07-05 12:30:00,34.34,34.34,34.24,34.26,104000.0,23.9906,23.9906,23.9208,23.9347,104000.0
2013-07-05 12:40:00,34.27,34.33,34.24,34.3,148200.0,23.9417,23.9836,23.9208,23.9627,148200.0
2013-07-05 12:50:00,34.3,34.32,34.24,34.25,91800.0,23.9627,23.9767,23.9208,23.9278,91800.0
2013-07-05 13:00:00,34.25,34.32,34.22,34.31,92800.0,23.9278,23.9767,23.9068,23.9697,92800.0
2013-07-05 13:10:00,34.31,34.35,34.26,34.31,48600.0,23.9697,23.9976,23.9347,23.9697,48600.0
2013-07-05 13:20:00,34.31,34.31,34.1,34.1,129400.0,23.9697,23.9697,23.823,23.823,129400.0
2013-07-05 13:30:00,34.1,34.2,34.1,34.13,49400.0,23.823,23.8928,23.823,23.8439,49400.0
2013-07-05 13:40:00,34.13,34.18,34.06,34.15,61000.0,23.8439,23.8788,23.795,23.8579,61000.0
2013-07-05 13:50:00,34.16,34.24,34.15,34.17,64400.0,23.8649,23.9208,23.8579,23.8719,64400.0
2013-07-05 14:00:00,34.18,34.37,34.14,34.37,153600.0,23.8788,24.0116,23.8509,24.0116,153600.0
2013-07-05 14:10:00,34.34,34.38,34.26,34.35,97200.0,23.9906,24.0186,23.9347,23.9976,97200.0
2013-07-05 14:20:00,34.35,34.48,34.35,34.46,103000.0,23.9976,24.0884,23.9976,24.0745,103000.0
2013-07-05 14:30:00,34.46,34.5,34.36,34.42,73000.0,24.0745,24.1024,24.0046,24.0465,73000.0
2013-07-05 14:40:00,34.43,34.49,34.38,34.44,91800.0,24.0535,24.0954,24.0186,24.0605,91800.0
2013-07-05 14:50:00,34.44,34.49,34.44,34.48,89600.0,24.0605,24.0954,24.0605,24.0884,89600.0
2013-07-05 15:00:00,34.49,34.49,34.37,34.41,90400.0,24.0954,24.0954,24.0116,24.0395,90400.0
2013-07-05 15:10:00,34.41,34.5,34.38,34.46,111000.0,24.0395,24.1024,24.0186,24.0745,111000.0
2013-07-05 15:20:00,34.44,34.48,34.34,34.42,147200.0,24.0605,24.0884,23.9906,24.0465,147200.0
2013-07-05 15:30:00,34.43,34.45,34.34,34.4,171200.0,24.0535,24.0675,23.9906,24.0325,171200.0
2013-07-05 15:40:00,34.4,34.48,34.39,34.42,262400.0,24.0325,24.0884,24.0256,24.0465,262400.0
2013-07-05 15:50:00,34.42,34.51,34.38,34.5,298800.0,24.0465,24.1094,24.0186,24.1024,298800.0
2013-07-08 09:30:00,34.6,34.89,34.6,34.84,167200.0,24.1723,24.3749,24.1723,24.3399,167200.0
2013-07-08 09:40:00,34.82,35.12,34.82,35.07,250600.0,24.326,24.5356,24.326,24.5006,250600.0
2013-07-08 09:50:00,35.07,35.1,34.84,34.85,212200.0,24.5006,24.5216,24.3399,24.3469,212200.0
2013-07-08 10:00:00,34.85,35.12,34.83,35.12,173200.0,24.3469,24.5356,24.333,24.5356,173200.0
2013-07-08 10:10:00,35.12,35.13,34.88,34.95,168800.0,24.5356,24.5425,24.3679,24.4168,168800.0
2013-07-08 10:20:00,34.96,35.13,34.89,35.13,198000.0,24.4238,24.5425,24.3749,24.5425,198000.0
2013-07-08 10:30:00,35.13,35.24,35.05,35.05,238200.0,24.5425,24.6194,24.4866,24.4866,238200.0
2013-07-08 10:40:00,35.05,35.1,35.03,35.07,135200.0,24.4866,24.5216,24.4727,24.5006,135200.0
2013-07-08 10:50:00,35.08,35.09,34.86,34.91,226600.0,24.5076,24.5146,24.3539,24.3888,226600.0
2013-07-08 11:00:00,34.92,35.01,34.88,35.01,229200.0,24.3958,24.4587,24.3679,24.4587,229200.0
2013-07-08 11:10:00,35.0,35.02,34.87,34.96,122000.0,24.4517,24.4657,24.3609,24.4238,122000.0
2013-07-08 11:20:00,34.96,34.99,34.87,34.99,171200.0,24.4238,24.4447,24.3609,24.4447,171200.0
2013-07-08 11:30:00,34.99,35.05,34.94,34.99,138200.0,24.4447,24.4866,24.4098,24.4447,138200.0
2013-07-08 11:40:00,34.99,35.04,34.94,34.95,123800.0,24.4447,24.4797,24.4098,24.4168,123800.0
2013-07-08 11:50:00,34.95,34.99,34.9,34.97,125800.0,24.4168,24.4447,24.3819,24.4308,125800.0
2013-07-08 12:00:00,34.97,34.98,34.77,34.8,144600.0,24.4308,24.4377,24.291,24.312,144600.0
2013-07-08 12:10:00,34.8,34.85,34.76,34.79,151600.0,24.312,24.3469,24.284,24.305,151600.0
2013-07-08 12:20:00,34.78,34.83,34.74,34.74,181000.0,24.298,24.333,24.2701,24.2701,181000.0
2013-07-08 12:30:00,34.76,34.93,34.74,34.93,107200.0,24.284,24.4028,24.2701,24.4028,107200.0
2013-07-08 12:40:00,34.93,34.99,34.88,34.92,93800.0,24.4028,24.4447,24.3679,24.3958,93800.0
2013-07-08 12:50:00,34.92,34.99,34.91,34.93,94600.0,24.3958,24.4447,24.3888,24.4028,94600.0
2013-07-08 13:00:00,34.93,34.96,34.88,34.94,76800.0,24.4028,24.4238,24.3679,24.4098,76800.0
2013-07-08 13:10:00,34.94,34.96,34.82,34.86,91200.0,24.4098,24.4238,24.326,24.3539,91200.0
2013-07-08 13:20:00,34.86,34.9,34.85,34.88,63200.0,24.3539,24.3819,24.3469,24.3679,63200.0
2013-07-08 13:30:00,34.88,34.98,34.88,34.92,132000.0,24.3679,24.4377,24.3679,24.3958,132000.0
2013-07-08 13:40:00,34.94,34.99,34.93,34.94,120200.0,24.4098,24.4447,24.4028,24.4098,120200.0
2013-07-08 13:50:00,34.93,34.93,34.88,34.89,97000.0,24.4028,24.4028,24.3679,24.3749,97000.0
2013-07-08 14:00:00,34.89,34.91,34.88,34.91,140800.0,24.3749,24.3888,24.3679,24.3888,140800.0
2013-07-08 14:10:00,34.9,34.91,34.83,34.85,119000.0,24.3819,24.3888,24.333,24.3469,119000.0
2013-07-08 14:20:00,34.84,34.85,34.79,34.83,76400.0,24.3399,24.3469,24.305,24.333,76400.0
2013-07-08 14:30:00,34.84,35.03,34.84,35.02,110000.0,24.3399,24.4727,24.3399,24.4657,110000.0
2013-07-08 14:40:00,35.02,35.04,34.91,34.93,116400.0,24.4657,24.4797,24.3888,24.4028,116400.0
2013-07-08 14:50:00,34.93,34.97,34.9,34.93,119200.0,24.4028,24.4308,24.3819,24.4028,119200.0
2013-07-08 15:00:00,34.93,34.95,34.9,34.9,90600.0,24.4028,24.4168,24.3819,24.3819,90600.0
2013-07-08 15:10:00,34.9,34.91,34.81,34.83,133000.0,24.3819,24.3888,24.319,24.333,133000.0
2013-07-08 15:20:00,34.83,34.84,34.76,34.78,160600.0,24.333,24.3399,24.284,24.298,160600.0
2013-07-08 15:30:00,34.78,34.83,34.74,34.76,194800.0,24.298,24.333,24.2701,24.284,194800.0
2013-07-08 15:40:00,34.76,34.82,34.75,34.82,240400.0,24.284,24.326,24.2771,24.326,240400.0
2013-07-08 15:50:00,34.82,34.82,34.72,34.73,583400.0,24.326,24.326,24.2561,24.2631,583400.0
2013-07-09 09:30:00,34.97,35.07,34.77,34.81,218000.0,24.4308,24.5006,24.291,24.319,218000.0
2013-07-09 09:40:00,34.79,34.98,34.75,34.93,180600.0,24.305,24.4377,24.2771,24.4028,180600.0
2013-07-09 09:50:00,34.93,35.06,34.69,34.78,151400.0,24.4028,24.4936,24.2351,24.298,151400.0
2013-07-09 10:00:00,34.79,34.81,34.73,34.79,108400.0,24.305,24.319,24.2631,24.305,108400.0
2013-07-09 10:10:00,34.79,34.91,34.73,34.78,91600.0,24.305,24.3888,24.2631,24.298,91600.0
2013-07-09 10:20:00,34.78,34.88,34.74,34.8,71400.0,24.298,24.3679,24.2701,24.312,71400.0
2013-07-09 10:30:00,34.8,34.82,34.71,34.82,105800.0,24.312,24.326,24.2491,24.326,105800.0
2013-07-09 10:40:00,34.82,34.92,34.79,34.92,97000.0,24.326,24.3958,24.305,24.3958,97000.0
2013-07-09 10:50:00,34.91,35.05,34.89,34.98,64000.0,24.3888,24.4866,24.3749,24.4377,64000.0
2013-07-09 11:00:00,34.99,35.07,34.98,35.05,120600.0,24.4447,24.5006,24.4377,24.4866,120600.0
2013-07-09 11:10:00,35.05,35.19,35.01,35.09,89000.0,24.4866,24.5845,24.4587,24.5146,89000.0
2013-07-09 11:20:00,35.1,35.1,34.96,34.99,131400.0,24.5216,24.5216,24.4238,24.4447,131400.0
2013-07-09 11:30:00,34.99,35.04,34.94,35.0,127600.0,24.4447,24.4797,24.4098,24.4517,127600.0
2013-07-09 11:40:00,35.01,35.03,34.98,34.98,61400.0,24.4587,24.4727,24.4377,24.4377,61400.0
2013-07-09 11:50:00,34.99,35.01,34.88,34.94,92600.0,24.4447,24.4587,24.3679,24.4098,92600.0
2013-07-09 12:00:00,34.94,35.03,34.93,34.98,65400.0,24.4098,24.4727,24.4028,24.4377,65400.0
2013-07-09 12:10:00,34.98,35.01,34.91,34.93,80200.0,24.4377,24.4587,24.3888,24.4028,80200.0
2013-07-09 12:20:00,34.93,34.96,34.88,34.96,47400.0,24.4028,24.4238,24.3679,24.4238,47400.0
2013-07-09 12:30:00,34.96,35.05,34.93,35.02,93800.0,24.4238,24.4866,24.4028,24.4657,93800.0
2013-07-09 12:40:00,35.04,35.05,34.98,35.03,152200.0,24.4797,24.4866,24.4377,24.4727,152200.0
2013-07-09 12:50:00,35.04,35.17,35.04,35.16,117800.0,24.4797,24.5705,24.4797,24.5635,117800.0
2013-07-09 13:00:00,35.16,35.16,35.05,35.06,106800.0,24.5635,24.5635,24.4866,24.4936,106800.0
2013-07-09 13:10:00,35.06,35.07,34.89,34.91,63400.0,24.4936,24.5006,24.3749,24.3888,63400.0
2013-07-09 13:20:00,34.9,35.01,34.9,34.99,185200.0,24.3819,24.4587,24.3819,24.4447,185200.0
2013-07-09 13:30:00,34.99,35.01,34.96,34.99,121800.0,24.4447,24.4587,24.4238,24.4447,121800.0
2013-07-09 13:40:00,35.0,35.1,34.98,35.1,72000.0,24.4517,24.5216,24.4377,24.5216,72000.0
2013-07-09 13:50:00,35.08,35.09,35.02,35.04,54600.0,24.5076,24.5146,24.4657,24.4797,54600.0
2013-07-09 14:00:00,35.05,35.08,34.97,35.07,76800.0,24.4866,24.5076,24.4308,24.5006,76800.0
2013-07-09 14:10:00,35.07,35.1,35.04,35.1,49400.0,24.5006,24.5216,24.4797,24.5216,49400.0
2013-07-09 14:20:00,35.1,35.12,35.07,35.12,82400.0,24.5216,24.5356,24.5006,24.5356,82400.0
2013-07-09 14:30:00,35.12,35.14,35.09,35.12,73600.0,24.5356,24.5495,24.5146,24.5356,73600.0
2013-07-09 14:40:00,35.12,35.19,35.12,35.16,70400.0,24.5356,24.5845,24.5356,24.5635,70400.0
2013-07-09 14:50:00,35.16,35.17,35.1,35.1,120000.0,24.5635,24.5705,24.5216,24.5216,120000.0
2013-07-09 15:00:00,35.09,35.1,34.99,35.0,94600.0,24.5146,24.5216,24.4447,24.4517,94600.0
2013-07-09 15:10:00,34.99,35.06,34.99,35.05,90000.0,24.4447,24.4936,24.4447,24.4866,90000.0
2013-07-09 15:20:00,35.05,35.08,35.02,35.06,93200.0,24.4866,24.5076,24.4657,24.4936,93200.0
2013-07-09 15:30:00,35.06,35.08,34.97,35.05,127400.0,24.4936,24.5076,24.4308,24.4866,127400.0
2013-07-09 15:40:00,35.05,35.08,35.01,35.07,137000.0,24.4866,24.5076,24.4587,24.5006,137000.0
2013-07-09 15:50:00,35.07,35.08,35.01,35.06,345400.0,24.5006,24.5076,24.4587,24.4936,345400.0
2013-07-10 09:30:00,35.21,35.23,34.94,34.96,162800.0,24.5984,24.6124,24.4098,24.4238,162800.0
2013-07-10 09:40:00,34.96,34.96,34.6,34.64,318400.0,24.4238,24.4238,24.1723,24.2002,318400.0
2013-07-10 09:50:00,34.64,34.75,34.46,34.72,137200.0,24.2002,24.2771,24.0745,24.2561,137200.0
2013-07-10 10:00:00,34.71,34.75,34.52,34.52,153800.0,24.2491,24.2771,24.1164,24.1164,153800.0
2013-07-10 10:10:00,34.52,34.58,34.34,34.58,182400.0,24.1164,24.1583,23.9906,24.1583,182400.0
2013-07-10 10:20:00,34.58,34.67,34.58,34.66,108600.0,24.1583,24.2212,24.1583,24.2142,108600.0
2013-07-10 10:30:00,34.67,34.7,34.46,34.54,156400.0,24.2212,24.2421,24.0745,24.1304,156400.0
2013-07-10 10:40:00,34.54,34.57,34.47,34.47,290200.0,24.1304,24.1513,24.0814,24.0814,290200.0
2013-07-10 10:50:00,34.49,34.51,34.37,34.37,106200.0,24.0954,24.1094,24.0116,24.0116,106200.0
2013-07-10 11:00:00,34.38,34.4,34.24,34.24,151000.0,24.0186,24.0325,23.9208,23.9208,151000.0
2013-07-10 11:10:00,34.27,34.31,34.17,34.19,133800.0,23.9417,23.9697,23.8719,23.8858,133800.0
2013-07-10 11:20:00,34.19,34.2,34.12,34.12,146400.0,23.8858,23.8928,23.8369,23.8369,146400.0
2013-07-10 11:30:00,34.12,34.33,34.11,34.32,138600.0,23.8369,23.9836,23.8299,23.9767,138600.0
2013-07-10 11:40:00,34.32,34.33,34.24,34.25,86600.0,23.9767,23.9836,23.9208,23.9278,86600.0
2013-07-10 11:50:00,34.25,34.35,34.24,34.29,124400.0,23.9278,23.9976,23.9208,23.9557,124400.0
2013-07-10 12:00:00,34.29,34.29,34.21,34.23,95200.0,23.9557,23.9557,23.8998,23.9138,95200.0
2013-07-10 12:10:00,34.24,34.24,34.13,34.15,116800.0,23.9208,23.9208,23.8439,23.8579,116800.0
2013-07-10 12:20:00,34.16,34.25,34.14,34.23,103600.0,23.8649,23.9278,23.8509,23.9138,103600.0
2013-07-10 12:30:00,34.24,34.24,34.19,34.2,70200.0,23.9208,23.9208,23.8858,23.8928,70200.0
2013-07-10 12:40:00,34.2,34.27,34.15,34.27,82000.0,23.8928,23.9417,23.8579,23.9417,82000.0
2013-07-10 12:50:00,34.26,34.41,34.24,34.4,125400.0,23.9347,24.0395,23.9208,24.0325,125400.0
2013-07-10 13:00:00,34.41,34.41,34.23,34.27,115000.0,24.0395,24.0395,23.9138,23.9417,115000.0
2013-07-10 13:10:00,34.27,34.39,34.24,34.39,94200.0,23.9417,24.0256,23.9208,24.0256,94200.0
2013-07-10 13:20:00,34.39,34.41,34.32,34.33,83600.0,24.0256,24.0395,23.9767,23.9836,83600.0
2013-07-10 13:30:00,34.33,34.34,34.23,34.26,194600.0,23.9836,23.9906,23.9138,23.9347,194600.0
2013-07-10 13:40:00,34.26,34.29,34.23,34.28,151600.0,23.9347,23.9557,23.9138,23.9487,151600.0
2013-07-10 13:50:00,34.27,34.29,34.24,34.27,186800.0,23.9417,23.9557,23.9208,23.9417,186800.0
2013-07-10 14:00:00,34.27,34.47,34.25,34.34,385400.0,23.9417,24.0814,23.9278,23.9906,385400.0
2013-07-10 14:10:00,34.34,34.38,34.27,34.34,111600.0,23.9906,24.0186,23.9417,23.9906,111600.0
2013-07-10 14:20:00,34.34,34.35,34.27,34.29,121000.0,23.9906,23.9976,23.9417,23.9557,121000.0
2013-07-10 14:30:00,34.28,34.33,34.16,34.18,123200.0,23.9487,23.9836,23.8649,23.8788,123200.0
2013-07-10 14:40:00,34.18,34.23,34.06,34.09,151800.0,23.8788,23.9138,23.795,23.816,151800.0
2013-07-10 14:50:00,34.08,34.17,34.06,34.1,115600.0,23.809,23.8719,23.795,23.823,115600.0
2013-07-10 15:00:00,34.1,34.19,34.08,34.11,185200.0,23.823,23.8858,23.809,23.8299,185200.0
2013-07-10 15:10:00,34.12,34.12,34.02,34.03,268600.0,23.8369,23.8369,23.7671,23.7741,268600.0
2013-07-10 15:20:00,34.04,34.13,33.98,34.1,244000.0,23.781,23.8439,23.7391,23.823,244000.0
2013-07-10 15:30:00,34.11,34.16,34.1,34.1,206600.0,23.8299,23.8649,23.823,23.823,206600.0
2013-07-10 15:40:00,34.1,34.17,34.09,34.13,293400.0,23.823,23.8719,23.816,23.8439,293400.0
2013-07-10 15:50:00,34.13,34.17,34.1,34.16,669200.0,23.8439,23.8719,23.823,23.8649,669200.0
2013-07-11 09:30:00,34.75,34.85,34.42,34.5,245200.0,24.2771,24.3469,24.0465,24.1024,245200.0
2013-07-11 09:40:00,34.5,34.63,34.39,34.44,270400.0,24.1024,24.1932,24.0256,24.0605,270400.0
2013-07-11 09:50:00,34.44,34.6,34.41,34.52,142600.0,24.0605,24.1723,24.0395,24.1164,142600.0
2013-07-11 10:00:00,34.52,34.63,34.51,34.58,240600.0,24.1164,24.1932,24.1094,24.1583,240600.0
2013-07-11 10:10:00,34.57,34.71,34.57,34.66,148000.0,24.1513,24.2491,24.1513,24.2142,148000.0
2013-07-11 10:20:00,34.67,34.76,34.62,34.72,210400.0,24.2212,24.284,24.1862,24.2561,210400.0
2013-07-11 10:30:00,34.71,34.74,34.6,34.63,99000.0,24.2491,24.2701,24.1723,24.1932,99000.0
2013-07-11 10:40:00,34.63,34.63,34.52,34.55,155600.0,24.1932,24.1932,24.1164,24.1373,155600.0
2013-07-11 10:50:00,34.55,34.65,34.52,34.62,128400.0,24.1373,24.2072,24.1164,24.1862,128400.0
2013-07-11 11:00:00,34.6,34.62,34.55,34.6,108200.0,24.1723,24.1862,24.1373,24.1723,108200.0
2013-07-11 11:10:00,34.6,34.62,34.55,34.57,107600.0,24.1723,24.1862,24.1373,24.1513,107600.0
2013-07-11 11:20:00,34.56,34.58,34.48,34.55,209200.0,24.1443,24.1583,24.0884,24.1373,209200.0
2013-07-11 11:30:00,34.55,34.56,34.48,34.56,296600.0,24.1373,24.1443,24.0884,24.1443,296600.0
2013-07-11 11:40:00,34.56,34.74,34.55,34.68,138800.0,24.1443,24.2701,24.1373,24.2282,138800.0
2013-07-11 11:50:00,34.67,34.69,34.6,34.68,314800.0,24.2212,24.2351,24.1723,24.2282,314800.0
2013-07-11 12:00:00,34.68,34.7,34.63,34.68,186200.0,24.2282,24.2421,24.1932,24.2282,186200.0
2013-07-11 12:10:00,34.68,34.86,34.68,34.8,188200.0,24.2282,24.3539,24.2282,24.312,188200.0
2013-07-11 12:20:00,34.8,34.94,34.78,34.93,128400.0,24.312,24.4098,24.298,24.4028,128400.0
2013-07-11 12:30:00,34.93,35.16,34.93,35.1,339000.0,24.4028,24.5635,24.4028,24.5216,339000.0
2013-07-11 12:40:00,35.1,35.13,35.01,35.08,116200.0,24.5216,24.5425,24.4587,24.5076,116200.0
2013-07-11 12:50:00,35.08,35.09,34.98,34.99,83400.0,24.5076,24.5146,24.4377,24.4447,83400.0
2013-07-11 13:00:00,34.99,35.08,34.98,35.02,63200.0,24.4447,24.5076,24.4377,24.4657,63200.0
2013-07-11 13:10:00,35.0,35.04,34.98,34.99,68200.0,24.4517,24.4797,24.4377,24.4447,68200.0
2013-07-11 13:20:00,34.99,35.1,34.97,35.08,62600.0,24.4447,24.5216,24.4308,24.5076,62600.0
2013-07-11 13:30:00,35.1,35.13,34.97,35.05,101400.0,24.5216,24.5425,24.4308,24.4866,101400.0
2013-07-11 13:40:00,35.05,35.06,34.98,34.99,83000.0,24.4866,24.4936,24.4377,24.4447,83000.0
2013-07-11 13:50:00,34.99,35.08,34.96,35.06,71600.0,24.4447,24.5076,24.4238,24.4936,71600.0
2013-07-11 14:00:00,35.07,35.14,35.0,35.09,210200.0,24.5006,24.5495,24.4517,24.5146,210200.0
2013-07-11 14:10:00,35.08,35.13,35.01,35.13,91800.0,24.5076,24.5425,24.4587,24.5425,91800.0
2013-07-11 14:20:00,35.13,35.26,35.12,35.17,119600.0,24.5425,24.6334,24.5356,24.5705,119600.0
2013-07-11 14:30:00,35.18,35.32,35.18,35.24,79200.0,24.5775,24.6753,24.5775,24.6194,79200.0
2013-07-11 14:40:00,35.24,35.32,35.2,35.23,106400.0,24.6194,24.6753,24.5914,24.6124,106400.0
2013-07-11 14:50:00,35.24,35.41,35.24,35.41,98000.0,24.6194,24.7382,24.6194,24.7382,98000.0
2013-07-11 15:00:00,35.4,35.49,35.39,35.43,219000.0,24.7312,24.794,24.7242,24.7521,219000.0
2013-07-11 15:10:00,35.43,35.51,35.42,35.44,246400.0,24.7521,24.808,24.7451,24.7591,246400.0
2013-07-11 15:20:00,35.45,35.6,35.45,35.6,238600.0,24.7661,24.8709,24.7661,24.8709,238600.0
2013-07-11 15:30:00,35.59,35.62,35.54,35.6,322400.0,24.8639,24.8849,24.829,24.8709,322400.0
2013-07-11 15:40:00,35.62,35.76,35.6,35.7,417800.0,24.8849,24.9827,24.8709,24.9408,417800.0
2013-07-11 15:50:00,35.7,35.84,35.67,35.75,636600.0,24.9408,25.0386,24.9198,24.9757,636600.0
2013-07-12 09:30:00,35.21,36.0,35.1,35.96,511000.0,24.5984,25.1503,24.5216,25.1224,511000.0
2013-07-12 09:40:00,35.96,36.14,35.38,35.59,545000.0,25.1224,25.2481,24.7172,24.8639,545000.0
2013-07-12 09:50:00,35.59,36.1,35.58,36.07,313600.0,24.8639,25.2202,24.8569,25.1992,313600.0
2013-07-12 10:00:00,36.06,36.13,35.91,35.96,147600.0,25.1923,25.2412,25.0875,25.1224,147600.0
2013-07-12 10:10:00,35.99,36.2,35.97,36.18,195000.0,25.1434,25.2901,25.1294,25.2761,195000.0
2013-07-12 10:20:00,36.17,36.41,36.17,36.36,262400.0,25.2691,25.4368,25.2691,25.4018,262400.0
2013-07-12 10:30:00,36.38,36.55,36.37,36.54,340800.0,25.4158,25.5346,25.4088,25.5276,340800.0
2013-07-12 10:40:00,36.54,37.1,36.54,37.04,718800.0,25.5276,25.9188,25.5276,25.8769,718800.0
2013-07-12 10:50:00,37.03,37.06,36.68,36.69,626600.0,25.8699,25.8909,25.6254,25.6324,626600.0
2013-07-12 11:00:00,36.7,36.76,36.56,36.56,183200.0,25.6394,25.6813,25.5416,25.5416,183200.0
2013-07-12 11:10:00,36.56,36.77,36.56,36.66,122000.0,25.5416,25.6883,25.5416,25.6114,122000.0
2013-07-12 11:20:00,36.65,36.76,36.53,36.56,113600.0,25.6044,25.6813,25.5206,25.5416,113600.0
2013-07-12 11:30:00,36.57,36.65,36.57,36.59,172400.0,25.5486,25.6044,25.5486,25.5625,172400.0
2013-07-12 11:40:00,36.58,36.59,36.32,36.33,160400.0,25.5555,25.5625,25.3739,25.3809,160400.0
2013-07-12 11:50:00,36.33,36.38,36.22,36.26,269200.0,25.3809,25.4158,25.304,25.332,269200.0
2013-07-12 12:00:00,36.27,36.27,36.14,36.26,212600.0,25.339,25.339,25.2481,25.332,212600.0
2013-07-12 12:10:00,36.25,36.33,36.18,36.31,172200.0,25.325,25.3809,25.2761,25.3669,172200.0
2013-07-12 12:20:00,36.31,36.38,36.24,36.3,184000.0,25.3669,25.4158,25.318,25.3599,184000.0
2013-07-12 12:30:00,36.3,36.41,36.3,36.37,81400.0,25.3599,25.4368,25.3599,25.4088,81400.0
2013-07-12 12:40:00,36.38,36.52,36.37,36.49,118400.0,25.4158,25.5136,25.4088,25.4927,118400.0
2013-07-12 12:50:00,36.49,36.59,36.48,36.56,103200.0,25.4927,25.5625,25.4857,25.5416,103200.0
2013-07-12 13:00:00,36.58,36.58,36.45,36.49,171200.0,25.5555,25.5555,25.4647,25.4927,171200.0
2013-07-12 13:10:00,36.49,36.53,36.44,36.5,105600.0,25.4927,25.5206,25.4577,25.4996,105600.0
2013-07-12 13:20:00,36.5,36.51,36.47,36.48,116800.0,25.4996,25.5066,25.4787,25.4857,116800.0
2013-07-12 13:30:00,36.48,36.55,36.48,36.55,71000.0,25.4857,25.5346,25.4857,25.5346,71000.0
2013-07-12 13:40:00,36.55,36.56,36.5,36.51,64800.0,25.5346,25.5416,25.4996,25.5066,64800.0
2013-07-12 13:50:00,36.52,36.52,36.38,36.44,149400.0,25.5136,25.5136,25.4158,25.4577,149400.0
2013-07-12 14:00:00,36.44,36.61,36.44,36.52,113600.0,25.4577,25.5765,25.4577,25.5136,113600.0
2013-07-12 14:10:00,36.52,36.57,36.51,36.54,95800.0,25.5136,25.5486,25.5066,25.5276,95800.0
2013-07-12 14:20:00,36.55,36.65,36.5,36.65,93800.0,25.5346,25.6044,25.4996,25.6044,93800.0
2013-07-12 14:30:00,36.65,36.67,36.6,36.61,117800.0,25.6044,25.6184,25.5695,25.5765,117800.0
2013-07-12 14:40:00,36.62,36.66,36.59,36.63,90200.0,25.5835,25.6114,25.5625,25.5905,90200.0
2013-07-12 14:50:00,36.63,36.75,36.63,36.66,128600.0,25.5905,25.6743,25.5905,25.6114,128600.0
2013-07-12 15:00:00,36.65,36.66,36.49,36.51,147800.0,25.6044,25.6114,25.4927,25.5066,147800.0
2013-07-12 15:10:00,36.52,36.7,36.52,36.7,178400.0,25.5136,25.6394,25.5136,25.6394,178400.0
2013-07-12 15:20:00,36.71,36.74,36.59,36.61,261400.0,25.6464,25.6673,25.5625,25.5765,261400.0
2013-07-12 15:30:00,36.61,36.63,36.5,36.53,183200.0,25.5765,25.5905,25.4996,25.5206,183200.0
2013-07-12 15:40:00,36.53,36.6,36.49,36.59,283000.0,25.5206,25.5695,25.4927,25.5625,283000.0
2013-07-12 15:50:00,36.59,36.65,36.57,36.62,489800.0,25.5625,25.6044,25.5486,25.5835,489800.0
2013-07-15 09:30:00,36.6,36.64,36.44,36.44,244000.0,25.5695,25.5975,25.4577,25.4577,244000.0
2013-07-15 09:40:00,36.43,36.54,36.24,36.24,172000.0,25.4507,25.5276,25.318,25.318,172000.0
2013-07-15 09:50:00,36.24,36.38,36.2,36.34,119200.0,25.318,25.4158,25.2901,25.3879,119200.0
2013-07-15 10:00:00,36.31,36.38,36.17,36.38,90600.0,25.3669,25.4158,25.2691,25.4158,90600.0
2013-07-15 10:10:00,36.38,36.57,36.38,36.54,123200.0,25.4158,25.5486,25.4158,25.5276,123200.0
2013-07-15 10:20:00,36.56,36.63,36.49,36.6,104400.0,25.5416,25.5905,25.4927,25.5695,104400.0
2013-07-15 10:30:00,36.6,36.73,36.6,36.71,97400.0,25.5695,25.6603,25.5695,25.6464,97400.0
2013-07-15 10:40:00,36.68,36.82,36.67,36.76,101000.0,25.6254,25.7232,25.6184,25.6813,101000.0
2013-07-15 10:50:00,36.77,36.77,36.66,36.67,125200.0,25.6883,25.6883,25.6114,25.6184,125200.0
2013-07-15 11:00:00,36.68,36.73,36.67,36.7,84400.0,25.6254,25.6603,25.6184,25.6394,84400.0
2013-07-15 11:10:00,36.71,36.73,36.52,36.55,121200.0,25.6464,25.6603,25.5136,25.5346,121200.0
2013-07-15 11:20:00,36.56,36.69,36.54,36.69,107400.0,25.5416,25.6324,25.5276,25.6324,107400.0
2013-07-15 11:30:00,36.7,36.73,36.63,36.66,98600.0,25.6394,25.6603,25.5905,25.6114,98600.0
2013-07-15 11:40:00,36.67,36.85,36.66,36.75,183800.0,25.6184,25.7442,25.6114,25.6743,183800.0
2013-07-15 11:50:00,36.75,36.88,36.74,36.87,258800.0,25.6743,25.7651,25.6673,25.7581,258800.0
2013-07-15 12:00:00,36.86,36.96,36.77,36.78,138000.0,25.7512,25.821,25.6883,25.6953,138000.0
2013-07-15 12:10:00,36.78,36.84,36.76,36.82,47600.0,25.6953,25.7372,25.6813,25.7232,47600.0
2013-07-15 12:20:00,36.8,36.86,36.8,36.82,31600.0,25.7092,25.7512,25.7092,25.7232,31600.0
2013-07-15 12:30:00,36.84,36.89,36.79,36.8,162600.0,25.7372,25.7721,25.7022,25.7092,162600.0
2013-07-15 12:40:00,36.81,36.81,36.74,36.75,106000.0,25.7162,25.7162,25.6673,25.6743,106000.0
2013-07-15 12:50:00,36.75,36.8,36.74,36.75,46600.0,25.6743,25.7092,25.6673,25.6743,46600.0
2013-07-15 13:00:00,36.75,36.77,36.72,36.75,48400.0,25.6743,25.6883,25.6533,25.6743,48400.0
2013-07-15 13:10:00,36.75,36.82,36.75,36.77,207200.0,25.6743,25.7232,25.6743,25.6883,207200.0
2013-07-15 13:20:00,36.77,36.79,36.73,36.76,88200.0,25.6883,25.7022,25.6603,25.6813,88200.0
2013-07-15 13:30:00,36.76,36.79,36.75,36.77,31400.0,25.6813,25.7022,25.6743,25.6883,31400.0
2013-07-15 13:40:00,36.77,36.83,36.77,36.81,43800.0,25.6883,25.7302,25.6883,25.7162,43800.0
2013-07-15 13:50:00,36.81,36.84,36.81,36.84,46800.0,25.7162,25.7372,25.7162,25.7372,46800.0
2013-07-15 14:00:00,36.83,36.85,36.77,36.78,108000.0,25.7302,25.7442,25.6883,25.6953,108000.0
2013-07-15 14:10:00,36.79,36.9,36.79,36.89,68800.0,25.7022,25.7791,25.7022,25.7721,68800.0
2013-07-15 14:20:00,36.89,36.93,36.87,36.89,108400.0,25.7721,25.8001,25.7581,25.7721,108400.0
2013-07-15 14:30:00,36.88,36.92,36.73,36.74,176400.0,25.7651,25.7931,25.6603,25.6673,176400.0
2013-07-15 14:40:00,36.74,36.79,36.7,36.71,183600.0,25.6673,25.7022,25.6394,25.6464,183600.0
2013-07-15 14:50:00,36.72,36.77,36.72,36.76,64000.0,25.6533,25.6883,25.6533,25.6813,64000.0
2013-07-15 15:00:00,36.76,36.78,36.74,36.77,55000.0,25.6813,25.6953,25.6673,25.6883,55000.0
2013-07-15 15:10:00,36.76,36.8,36.75,36.77,89000.0,25.6813,25.7092,25.6743,25.6883,89000.0
2013-07-15 15:20:00,36.77,36.79,36.74,36.77,72400.0,25.6883,25.7022,25.6673,25.6883,72400.0
2013-07-15 15:30:00,36.77,36.78,36.68,36.7,188600.0,25.6883,25.6953,25.6254,25.6394,188600.0
2013-07-15 15:40:00,36.69,36.7,36.59,36.6,238200.0,25.6324,25.6394,25.5625,25.5695,238200.0
2013-07-15 15:50:00,36.6,36.6,36.52,36.55,351200.0,25.5695,25.5695,25.5136,25.5346,351200.0
2013-07-16 09:30:00,35.66,36.23,35.45,35.91,971200.0,24.9128,25.311,24.7661,25.0875,971200.0
2013-07-16 09:40:00,35.88,35.88,35.49,35.49,205600.0,25.0665,25.0665,24.794,24.794,205600.0
2013-07-16 09:50:00,35.47,35.73,35.29,35.72,352000.0,24.7801,24.9617,24.6543,24.9547,352000.0
2013-07-16 10:00:00,35.73,35.82,35.37,35.38,316200.0,24.9617,25.0246,24.7102,24.7172,316200.0
2013-07-16 10:10:00,35.4,35.5,35.01,35.1,502400.0,24.7312,24.801,24.4587,24.5216,502400.0
2013-07-16 10:20:00,35.09,35.24,35.02,35.22,252600.0,24.5146,24.6194,24.4657,24.6054,252600.0
2013-07-16 10:30:00,35.21,35.34,35.2,35.25,197000.0,24.5984,24.6892,24.5914,24.6264,197000.0
2013-07-16 10:40:00,35.24,35.29,35.14,35.18,92800.0,24.6194,24.6543,24.5495,24.5775,92800.0
2013-07-16 10:50:00,35.18,35.21,35.05,35.08,129600.0,24.5775,24.5984,24.4866,24.5076,129600.0
2013-07-16 11:00:00,35.09,35.17,34.89,34.97,258000.0,24.5146,24.5705,24.3749,24.4308,258000.0
2013-07-16 11:10:00,34.97,34.97,34.81,34.85,210800.0,24.4308,24.4308,24.319,24.3469,210800.0
2013-07-16 11:20:00,34.85,34.88,34.77,34.84,191800.0,24.3469,24.3679,24.291,24.3399,191800.0
2013-07-16 11:30:00,34.84,34.88,34.78,34.81,117400.0,24.3399,24.3679,24.298,24.319,117400.0
2013-07-16 11:40:00,34.8,34.8,34.62,34.78,244000.0,24.312,24.312,24.1862,24.298,244000.0
2013-07-16 11:50:00,34.79,34.8,34.74,34.74,270400.0,24.305,24.312,24.2701,24.2701,270400.0
2013-07-16 12:00:00,34.74,34.83,34.73,34.81,124200.0,24.2701,24.333,24.2631,24.319,124200.0
2013-07-16 12:10:00,34.81,34.82,34.72,34.76,211400.0,24.319,24.326,24.2561,24.284,211400.0
2013-07-16 12:20:00,34.76,34.9,34.69,34.87,269200.0,24.284,24.3819,24.2351,24.3609,269200.0
2013-07-16 12:30:00,34.85,35.02,34.85,34.97,310200.0,24.3469,24.4657,24.3469,24.4308,310200.0
2013-07-16 12:40:00,34.96,34.97,34.77,34.92,253400.0,24.4238,24.4308,24.291,24.3958,253400.0
2013-07-16 12:50:00,34.91,34.99,34.84,34.84,198800.0,24.3888,24.4447,24.3399,24.3399,198800.0
2013-07-16 13:00:00,34.82,34.86,34.7,34.77,187400.0,24.326,24.3539,24.2421,24.291,187400.0
2013-07-16 13:10:00,34.77,34.78,34.73,34.74,93400.0,24.291,24.298,24.2631,24.2701,93400.0
2013-07-16 13:20:00,34.75,34.76,34.53,34.58,168000.0,24.2771,24.284,24.1234,24.1583,168000.0
2013-07-16 13:30:00,34.58,34.82,34.56,34.8,159200.0,24.1583,24.326,24.1443,24.312,159200.0
2013-07-16 13:40:00,34.8,34.82,34.74,34.76,162000.0,24.312,24.326,24.2701,24.284,162000.0
2013-07-16 13:50:00,34.75,34.79,34.69,34.74,113800.0,24.2771,24.305,24.2351,24.2701,113800.0
2013-07-16 14:00:00,34.74,34.88,34.74,34.79,158600.0,24.2701,24.3679,24.2701,24.305,158600.0
2013-07-16 14:10:00,34.79,34.84,34.78,34.82,125600.0,24.305,24.3399,24.298,24.326,125600.0
2013-07-16 14:20:00,34.82,34.83,34.75,34.76,293000.0,24.326,24.333,24.2771,24.284,293000.0
2013-07-16 14:30:00,34.75,34.82,34.73,34.79,222000.0,24.2771,24.326,24.2631,24.305,222000.0
2013-07-16 14:40:00,34.79,35.01,34.79,34.99,225000.0,24.305,24.4587,24.305,24.4447,225000.0
2013-07-16 14:50:00,34.99,35.06,34.99,35.03,163200.0,24.4447,24.4936,24.4447,24.4727,163200.0
2013-07-16 15:00:00,35.03,35.1,34.99,35.08,207200.0,24.4727,24.5216,24.4447,24.5076,207200.0
2013-07-16 15:10:00,35.08,35.09,35.01,35.03,165600.0,24.5076,24.5146,24.4587,24.4727,165600.0
2013-07-16 15:20:00,35.03,35.1,35.02,35.08,222800.0,24.4727,24.5216,24.4657,24.5076,222800.0
2013-07-16 15:30:00,35.08,35.08,35.0,35.0,224000.0,24.5076,24.5076,24.4517,24.4517,224000.0
2013-07-16 15:40:00,35.0,35.05,34.95,34.97,400800.0,24.4517,24.4866,24.4168,24.4308,400800.0
2013-07-16 15:50:00,34.98,35.0,34.94,34.96,616200.0,24.4377,24.4517,24.4098,24.4238,616200.0
2013-07-17 09:30:00,34.96,35.34,34.96,35.22,228400.0,24.4238,24.6892,24.4238,24.6054,228400.0
2013-07-17 09:40:00,35.22,35.33,35.2,35.25,120400.0,24.6054,24.6823,24.5914,24.6264,120400.0
2013-07-17 09:50:00,35.27,35.27,35.02,35.24,109200.0,24.6403,24.6403,24.4657,24.6194,109200.0
2013-07-17 10:00:00,35.24,35.43,35.21,35.33,96200.0,24.6194,24.7521,24.5984,24.6823,96200.0
2013-07-17 10:10:00,35.35,35.4,35.28,35.3,198800.0,24.6962,24.7312,24.6473,24.6613,198800.0
2013-07-17 10:20:00,35.3,35.3,35.16,35.17,157800.0,24.6613,24.6613,24.5635,24.5705,157800.0
2013-07-17 10:30:00,35.18,35.2,35.01,35.01,124600.0,24.5775,24.5914,24.4587,24.4587,124600.0
2013-07-17 10:40:00,35.01,35.1,34.94,35.0,182400.0,24.4587,24.5216,24.4098,24.4517,182400.0
2013-07-17 10:50:00,35.0,35.19,35.0,35.16,64200.0,24.4517,24.5845,24.4517,24.5635,64200.0
2013-07-17 11:00:00,35.17,35.26,35.16,35.25,132000.0,24.5705,24.6334,24.5635,24.6264,132000.0
2013-07-17 11:10:00,35.27,35.27,35.16,35.19,148400.0,24.6403,24.6403,24.5635,24.5845,148400.0
2013-07-17 11:20:00,35.19,35.21,35.07,35.15,74800.0,24.5845,24.5984,24.5006,24.5565,74800.0
2013-07-17 11:30:00,35.15,35.18,35.08,35.17,61000.0,24.5565,24.5775,24.5076,24.5705,61000.0
2013-07-17 11:40:00,35.15,35.19,35.08,35.18,96800.0,24.5565,24.5845,24.5076,24.5775,96800.0
2013-07-17 11:50:00,35.18,35.18,35.01,35.06,143200.0,24.5775,24.5775,24.4587,24.4936,143200.0
2013-07-17 12:00:00,35.06,35.1,35.03,35.06,37400.0,24.4936,24.5216,24.4727,24.4936,37400.0
2013-07-17 12:10:00,35.06,35.13,35.06,35.09,116200.0,24.4936,24.5425,24.4936,24.5146,116200.0
2013-07-17 12:20:00,35.1,35.13,35.05,35.09,55000.0,24.5216,24.5425,24.4866,24.5146,55000.0
2013-07-17 12:30:00,35.1,35.1,35.06,35.1,84800.0,24.5216,24.5216,24.4936,24.5216,84800.0
2013-07-17 12:40:00,35.1,35.11,35.07,35.09,72400.0,24.5216,24.5286,24.5006,24.5146,72400.0
2013-07-17 12:50:00,35.09,35.1,35.05,35.08,46600.0,24.5146,24.5216,24.4866,24.5076,46600.0
2013-07-17 13:00:00,35.08,35.1,35.04,35.07,108200.0,24.5076,24.5216,24.4797,24.5006,108200.0
2013-07-17 13:10:00,35.09,35.1,35.07,35.1,93000.0,24.5146,24.5216,24.5006,24.5216,93000.0
2013-07-17 13:20:00,35.09,35.1,35.05,35.08,55000.0,24.5146,24.5216,24.4866,24.5076,55000.0
2013-07-17 13:30:00,35.08,35.08,35.0,35.07,51600.0,24.5076,24.5076,24.4517,24.5006,51600.0
2013-07-17 13:40:00,35.07,35.1,35.04,35.08,58000.0,24.5006,24.5216,24.4797,24.5076,58000.0
2013-07-17 13:50:00,35.08,35.08,35.04,35.07,56200.0,24.5076,24.5076,24.4797,24.5006,56200.0
2013-07-17 14:00:00,35.06,35.09,35.04,35.07,155400.0,24.4936,24.5146,24.4797,24.5006,155400.0
2013-07-17 14:10:00,35.08,35.09,35.06,35.08,88000.0,24.5076,24.5146,24.4936,24.5076,88000.0
2013-07-17 14:20:00,35.08,35.09,35.04,35.08,60800.0,24.5076,24.5146,24.4797,24.5076,60800.0
2013-07-17 14:30:00,35.09,35.09,35.04,35.06,63600.0,24.5146,24.5146,24.4797,24.4936,63600.0
2013-07-17 14:40:00,35.04,35.06,34.96,34.99,71600.0,24.4797,24.4936,24.4238,24.4447,71600.0
2013-07-17 14:50:00,34.99,35.06,34.99,35.01,64600.0,24.4447,24.4936,24.4447,24.4587,64600.0
2013-07-17 15:00:00,35.01,35.02,34.98,34.99,70800.0,24.4587,24.4657,24.4377,24.4447,70800.0
2013-07-17 15:10:00,34.99,35.04,34.93,35.02,67000.0,24.4447,24.4797,24.4028,24.4657,67000.0
2013-07-17 15:20:00,35.03,35.03,34.99,34.99,55800.0,24.4727,24.4727,24.4447,24.4447,55800.0
2013-07-17 15:30:00,34.99,34.99,34.93,34.93,92400.0,24.4447,24.4447,24.4028,24.4028,92400.0
2013-07-17 15:40:00,34.93,34.94,34.87,34.89,284200.0,24.4028,24.4098,24.3609,24.3749,284200.0
2013-07-17 15:50:00,34.88,34.93,34.87,34.88,346400.0,24.3679,24.4028,24.3609,24.3679,346400.0
2013-07-18 09:30:00,34.99,35.05,34.82,34.99,142000.0,24.4447,24.4866,24.326,24.4447,142000.0
2013-07-18 09:40:00,35.0,35.02,34.91,34.98,118600.0,24.4517,24.4657,24.3888,24.4377,118600.0
2013-07-18 09:50:00,34.99,34.99,34.79,34.79,68400.0,24.4447,24.4447,24.305,24.305,68400.0
2013-07-18 10:00:00,34.78,34.94,34.73,34.8,96400.0,24.298,24.4098,24.2631,24.312,96400.0
2013-07-18 10:10:00,34.81,34.84,34.59,34.62,166000.0,24.319,24.3399,24.1653,24.1862,166000.0
2013-07-18 10:20:00,34.63,34.63,34.33,34.33,285600.0,24.1932,24.1932,23.9836,23.9836,285600.0
2013-07-18 10:30:00,34.34,34.41,34.29,34.41,124200.0,23.9906,24.0395,23.9557,24.0395,124200.0
2013-07-18 10:40:00,34.41,34.47,34.28,34.28,202000.0,24.0395,24.0814,23.9487,23.9487,202000.0
2013-07-18 10:50:00,34.26,34.37,34.1,34.31,189600.0,23.9347,24.0116,23.823,23.9697,189600.0
2013-07-18 11:00:00,34.31,34.38,34.29,34.38,152000.0,23.9697,24.0186,23.9557,24.0186,152000.0
2013-07-18 11:10:00,34.38,34.46,34.26,34.27,179400.0,24.0186,24.0745,23.9347,23.9417,179400.0
2013-07-18 11:20:00,34.27,34.28,34.01,34.02,252200.0,23.9417,23.9487,23.7601,23.7671,252200.0
2013-07-18 11:30:00,34.01,34.15,34.0,34.08,151600.0,23.7601,23.8579,23.7531,23.809,151600.0
2013-07-18 11:40:00,34.08,34.18,34.08,34.15,74800.0,23.809,23.8788,23.809,23.8579,74800.0
2013-07-18 11:50:00,34.15,34.26,34.13,34.24,96000.0,23.8579,23.9347,23.8439,23.9208,96000.0
2013-07-18 12:00:00,34.24,34.35,34.2,34.27,188400.0,23.9208,23.9976,23.8928,23.9417,188400.0
2013-07-18 12:10:00,34.27,34.43,34.27,34.32,134400.0,23.9417,24.0535,23.9417,23.9767,134400.0
2013-07-18 12:20:00,34.31,34.35,34.29,34.34,95200.0,23.9697,23.9976,23.9557,23.9906,95200.0
2013-07-18 12:30:00,34.33,34.41,34.31,34.41,99600.0,23.9836,24.0395,23.9697,24.0395,99600.0
2013-07-18 12:40:00,34.4,34.48,34.38,34.47,117600.0,24.0325,24.0884,24.0186,24.0814,117600.0
2013-07-18 12:50:00,34.48,34.54,34.46,34.48,105600.0,24.0884,24.1304,24.0745,24.0884,105600.0
2013-07-18 13:00:00,34.47,34.57,34.47,34.56,95800.0,24.0814,24.1513,24.0814,24.1443,95800.0
2013-07-18 13:10:00,34.56,34.57,34.38,34.47,107400.0,24.1443,24.1513,24.0186,24.0814,107400.0
2013-07-18 13:20:00,34.46,34.47,34.32,34.41,164800.0,24.0745,24.0814,23.9767,24.0395,164800.0
2013-07-18 13:30:00,34.41,34.58,34.36,34.57,171400.0,24.0395,24.1583,24.0046,24.1513,171400.0
2013-07-18 13:40:00,34.57,34.58,34.42,34.44,99000.0,24.1513,24.1583,24.0465,24.0605,99000.0
2013-07-18 13:50:00,34.44,34.52,34.39,34.49,102000.0,24.0605,24.1164,24.0256,24.0954,102000.0
2013-07-18 14:00:00,34.51,34.53,34.4,34.4,81800.0,24.1094,24.1234,24.0325,24.0325,81800.0
2013-07-18 14:10:00,34.4,34.4,34.35,34.35,94600.0,24.0325,24.0325,23.9976,23.9976,94600.0
2013-07-18 14:20:00,34.35,34.38,34.33,34.33,227800.0,23.9976,24.0186,23.9836,23.9836,227800.0
2013-07-18 14:30:00,34.33,34.38,34.33,34.38,199800.0,23.9836,24.0186,23.9836,24.0186,199800.0
2013-07-18 14:40:00,34.38,34.4,34.32,34.32,105400.0,24.0186,24.0325,23.9767,23.9767,105400.0
2013-07-18 14:50:00,34.32,34.32,34.22,34.26,113600.0,23.9767,23.9767,23.9068,23.9347,113600.0
2013-07-18 15:00:00,34.26,34.26,34.01,34.08,257400.0,23.9347,23.9347,23.7601,23.809,257400.0
2013-07-18 15:10:00,34.08,34.17,34.06,34.12,135200.0,23.809,23.8719,23.795,23.8369,135200.0
2013-07-18 15:20:00,34.12,34.17,34.08,34.17,116800.0,23.8369,23.8719,23.809,23.8719,116800.0
2013-07-18 15:30:00,34.17,34.2,34.13,34.16,208200.0,23.8719,23.8928,23.8439,23.8649,208200.0
2013-07-18 15:40:00,34.16,34.24,34.13,34.22,258400.0,23.8649,23.9208,23.8439,23.9068,258400.0
2013-07-18 15:50:00,34.22,34.26,34.1,34.13,998200.0,23.9068,23.9347,23.823,23.8439,998200.0
2013-07-19 09:30:00,34.43,34.44,33.95,34.1,658800.0,24.0535,24.0605,23.7182,23.823,658800.0
2013-07-19 09:40:00,34.08,34.22,34.02,34.15,160600.0,23.809,23.9068,23.7671,23.8579,160600.0
2013-07-19 09:50:00,34.16,34.19,34.05,34.16,239600.0,23.8649,23.8858,23.788,23.8649,239600.0
2013-07-19 10:00:00,34.17,34.22,34.1,34.15,343600.0,23.8719,23.9068,23.823,23.8579,343600.0
2013-07-19 10:10:00,34.16,34.21,34.14,34.2,163400.0,23.8649,23.8998,23.8509,23.8928,163400.0
2013-07-19 10:20:00,34.2,34.23,34.16,34.21,183800.0,23.8928,23.9138,23.8649,23.8998,183800.0
2013-07-19 10:30:00,34.23,34.45,34.21,34.27,196000.0,23.9138,24.0675,23.8998,23.9417,196000.0
2013-07-19 10:40:00,34.27,34.36,34.22,34.31,116200.0,23.9417,24.0046,23.9068,23.9697,116200.0
2013-07-19 10:50:00,34.31,34.39,34.3,34.35,210600.0,23.9697,24.0256,23.9627,23.9976,210600.0
2013-07-19 11:00:00,34.35,34.38,34.33,34.38,100800.0,23.9976,24.0186,23.9836,24.0186,100800.0
2013-07-19 11:10:00,34.38,34.45,34.32,34.32,61800.0,24.0186,24.0675,23.9767,23.9767,61800.0
2013-07-19 11:20:00,34.32,34.54,34.32,34.44,97000.0,23.9767,24.1304,23.9767,24.0605,97000.0
2013-07-19 11:30:00,34.46,34.46,34.31,34.44,154800.0,24.0745,24.0745,23.9697,24.0605,154800.0
2013-07-19 11:40:00,34.42,34.44,34.34,34.44,140000.0,24.0465,24.0605,23.9906,24.0605,140000.0
2013-07-19 11:50:00,34.44,34.44,34.34,34.35,120000.0,24.0605,24.0605,23.9906,23.9976,120000.0
2013-07-19 12:00:00,34.38,34.44,34.36,34.44,45800.0,24.0186,24.0605,24.0046,24.0605,45800.0
2013-07-19 12:10:00,34.42,34.48,34.4,34.48,58200.0,24.0465,24.0884,24.0325,24.0884,58200.0
2013-07-19 12:20:00,34.49,34.52,34.44,34.51,144800.0,24.0954,24.1164,24.0605,24.1094,144800.0
2013-07-19 12:30:00,34.5,34.5,34.33,34.34,187800.0,24.1024,24.1024,23.9836,23.9906,187800.0
2013-07-19 12:40:00,34.33,34.34,34.26,34.33,91200.0,23.9836,23.9906,23.9347,23.9836,91200.0
2013-07-19 12:50:00,34.33,34.37,34.32,34.37,222400.0,23.9836,24.0116,23.9767,24.0116,222400.0
2013-07-19 13:00:00,34.35,34.47,34.34,34.47,58800.0,23.9976,24.0814,23.9906,24.0814,58800.0
2013-07-19 13:10:00,34.47,34.49,34.41,34.49,64000.0,24.0814,24.0954,24.0395,24.0954,64000.0
2013-07-19 13:20:00,34.49,34.49,34.31,34.32,140400.0,24.0954,24.0954,23.9697,23.9767,140400.0
2013-07-19 13:30:00,34.33,34.38,34.3,34.38,78600.0,23.9836,24.0186,23.9627,24.0186,78600.0
2013-07-19 13:40:00,34.38,34.49,34.38,34.48,163600.0,24.0186,24.0954,24.0186,24.0884,163600.0
2013-07-19 13:50:00,34.48,34.6,34.48,34.57,81400.0,24.0884,24.1723,24.0884,24.1513,81400.0
2013-07-19 14:00:00,34.58,34.62,34.53,34.62,75000.0,24.1583,24.1862,24.1234,24.1862,75000.0
2013-07-19 14:10:00,34.62,34.66,34.59,34.63,52000.0,24.1862,24.2142,24.1653,24.1932,52000.0
2013-07-19 14:20:00,34.62,34.66,34.61,34.65,91800.0,24.1862,24.2142,24.1793,24.2072,91800.0
2013-07-19 14:30:00,34.65,34.74,34.65,34.66,134000.0,24.2072,24.2701,24.2072,24.2142,134000.0
2013-07-19 14:40:00,34.66,34.81,34.65,34.81,138000.0,24.2142,24.319,24.2072,24.319,138000.0
2013-07-19 14:50:00,34.81,34.83,34.63,34.65,141400.0,24.319,24.333,24.1932,24.2072,141400.0
2013-07-19 15:00:00,34.65,34.66,34.56,34.58,106400.0,24.2072,24.2142,24.1443,24.1583,106400.0
2013-07-19 15:10:00,34.58,34.63,34.56,34.57,260000.0,24.1583,24.1932,24.1443,24.1513,260000.0
2013-07-19 15:20:00,34.58,34.72,34.55,34.72,222200.0,24.1583,24.2561,24.1373,24.2561,222200.0
2013-07-19 15:30:00,34.73,34.81,34.71,34.8,209600.0,24.2631,24.319,24.2491,24.312,209600.0
2013-07-19 15:40:00,34.8,34.82,34.72,34.72,246400.0,24.312,24.326,24.2561,24.2561,246400.0
2013-07-19 15:50:00,34.72,34.82,34.69,34.8,460400.0,24.2561,24.326,24.2351,24.312,460400.0
2013-07-22 09:30:00,34.83,35.12,34.76,34.79,152600.0,24.333,24.5356,24.284,24.305,152600.0
2013-07-22 09:40:00,34.76,34.87,34.67,34.71,60600.0,24.284,24.3609,24.2212,24.2491,60600.0
2013-07-22 09:50:00,34.71,34.87,34.68,34.79,75800.0,24.2491,24.3609,24.2282,24.305,75800.0
2013-07-22 10:00:00,34.77,34.87,34.62,34.62,98000.0,24.291,24.3609,24.1862,24.1862,98000.0
2013-07-22 10:10:00,34.62,34.69,34.53,34.59,74000.0,24.1862,24.2351,24.1234,24.1653,74000.0
2013-07-22 10:20:00,34.58,34.76,34.5,34.62,72400.0,24.1583,24.284,24.1024,24.1862,72400.0
2013-07-22 10:30:00,34.62,34.69,34.55,34.61,186600.0,24.1862,24.2351,24.1373,24.1793,186600.0
2013-07-22 10:40:00,34.63,34.7,34.57,34.64,280200.0,24.1932,24.2421,24.1513,24.2002,280200.0
2013-07-22 10:50:00,34.65,34.76,34.64,34.69,123400.0,24.2072,24.284,24.2002,24.2351,123400.0
2013-07-22 11:00:00,34.69,34.83,34.68,34.81,105200.0,24.2351,24.333,24.2282,24.319,105200.0
2013-07-22 11:10:00,34.8,34.81,34.72,34.72,69000.0,24.312,24.319,24.2561,24.2561,69000.0
2013-07-22 11:20:00,34.72,34.78,34.72,34.75,94400.0,24.2561,24.298,24.2561,24.2771,94400.0
2013-07-22 11:30:00,34.77,34.88,34.72,34.74,97000.0,24.291,24.3679,24.2561,24.2701,97000.0
2013-07-22 11:40:00,34.74,34.74,34.6,34.68,72000.0,24.2701,24.2701,24.1723,24.2282,72000.0
2013-07-22 11:50:00,34.68,34.7,34.6,34.63,37800.0,24.2282,24.2421,24.1723,24.1932,37800.0
2013-07-22 12:00:00,34.63,34.7,34.63,34.69,44600.0,24.1932,24.2421,24.1932,24.2351,44600.0
2013-07-22 12:10:00,34.69,34.76,34.67,34.73,49400.0,24.2351,24.284,24.2212,24.2631,49400.0
2013-07-22 12:20:00,34.73,34.74,34.64,34.7,50400.0,24.2631,24.2701,24.2002,24.2421,50400.0
2013-07-22 12:30:00,34.71,34.74,34.6,34.66,70400.0,24.2491,24.2701,24.1723,24.2142,70400.0
2013-07-22 12:40:00,34.65,34.72,34.63,34.72,27000.0,24.2072,24.2561,24.1932,24.2561,27000.0
2013-07-22 12:50:00,34.73,34.8,34.65,34.65,66600.0,24.2631,24.312,24.2072,24.2072,66600.0
2013-07-22 13:00:00,34.65,34.66,34.59,34.6,53400.0,24.2072,24.2142,24.1653,24.1723,53400.0
2013-07-22 13:10:00,34.6,34.6,34.5,34.51,68800.0,24.1723,24.1723,24.1024,24.1094,68800.0
2013-07-22 13:20:00,34.51,34.69,34.51,34.69,155000.0,24.1094,24.2351,24.1094,24.2351,155000.0
2013-07-22 13:30:00,34.69,34.8,34.64,34.69,80000.0,24.2351,24.312,24.2002,24.2351,80000.0
2013-07-22 13:40:00,34.71,34.79,34.66,34.77,75200.0,24.2491,24.305,24.2142,24.291,75200.0
2013-07-22 13:50:00,34.77,34.89,34.77,34.89,102600.0,24.291,24.3749,24.291,24.3749,102600.0
2013-07-22 14:00:00,34.89,34.97,34.77,34.83,92600.0,24.3749,24.4308,24.291,24.333,92600.0
2013-07-22 14:10:00,34.83,34.98,34.82,34.93,61400.0,24.333,24.4377,24.326,24.4028,61400.0
2013-07-22 14:20:00,34.92,34.98,34.92,34.92,55200.0,24.3958,24.4377,24.3958,24.3958,55200.0
2013-07-22 14:30:00,34.92,34.93,34.81,34.85,158200.0,24.3958,24.4028,24.319,24.3469,158200.0
2013-07-22 14:40:00,34.85,34.94,34.84,34.87,113600.0,24.3469,24.4098,24.3399,24.3609,113600.0
2013-07-22 14:50:00,34.87,34.97,34.85,34.96,87600.0,24.3609,24.4308,24.3469,24.4238,87600.0
2013-07-22 15:00:00,34.96,34.98,34.86,34.88,115600.0,24.4238,24.4377,24.3539,24.3679,115600.0
2013-07-22 15:10:00,34.88,34.92,34.84,34.92,213600.0,24.3679,24.3958,24.3399,24.3958,213600.0
2013-07-22 15:20:00,34.92,35.03,34.91,35.02,180400.0,24.3958,24.4727,24.3888,24.4657,180400.0
2013-07-22 15:30:00,35.02,35.02,34.88,34.9,168800.0,24.4657,24.4657,24.3679,24.3819,168800.0
2013-07-22 15:40:00,34.9,34.99,34.85,34.85,143200.0,24.3819,24.4447,24.3469,24.3469,143200.0
2013-07-22 15:50:00,34.85,34.94,34.85,34.91,171000.0,24.3469,24.4098,24.3469,24.3888,171000.0
2013-07-23 09:30:00,35.02,35.75,34.97,35.74,323000.0,24.4657,24.9757,24.4308,24.9687,323000.0
2013-07-23 09:40:00,35.69,35.88,35.59,35.67,108000.0,24.9338,25.0665,24.8639,24.9198,108000.0
2013-07-23 09:50:00,35.66,35.66,35.39,35.54,165800.0,24.9128,24.9128,24.7242,24.829,165800.0
2013-07-23 10:00:00,35.52,35.58,35.35,35.38,93400.0,24.815,24.8569,24.6962,24.7172,93400.0
2013-07-23 10:10:00,35.37,35.61,35.37,35.54,86000.0,24.7102,24.8779,24.7102,24.829,86000.0
2013-07-23 10:20:00,35.52,35.7,35.49,35.67,506000.0,24.815,24.9408,24.794,24.9198,506000.0
2013-07-23 10:30:00,35.68,35.85,35.67,35.8,160200.0,24.9268,25.0455,24.9198,25.0106,160200.0
2013-07-23 10:40:00,35.79,35.8,35.53,35.59,59400.0,25.0036,25.0106,24.822,24.8639,59400.0
2013-07-23 10:50:00,35.6,35.77,35.58,35.73,74200.0,24.8709,24.9897,24.8569,24.9617,74200.0
2013-07-23 11:00:00,35.73,35.91,35.6,35.9,198400.0,24.9617,25.0875,24.8709,25.0805,198400.0
2013-07-23 11:10:00,35.9,36.13,35.89,35.98,164400.0,25.0805,25.2412,25.0735,25.1364,164400.0
2013-07-23 11:20:00,35.97,36.04,35.85,35.86,216200.0,25.1294,25.1783,25.0455,25.0525,216200.0
2013-07-23 11:30:00,35.85,35.94,35.83,35.92,72000.0,25.0455,25.1084,25.0316,25.0944,72000.0
2013-07-23 11:40:00,35.92,36.07,35.89,36.06,77600.0,25.0944,25.1992,25.0735,25.1923,77600.0
2013-07-23 11:50:00,36.06,36.09,35.98,36.01,103600.0,25.1923,25.2132,25.1364,25.1573,103600.0
2013-07-23 12:00:00,35.99,35.99,35.87,35.88,63600.0,25.1434,25.1434,25.0595,25.0665,63600.0
2013-07-23 12:10:00,35.88,35.95,35.82,35.82,89600.0,25.0665,25.1154,25.0246,25.0246,89600.0
2013-07-23 12:20:00,35.82,36.01,35.77,36.01,97400.0,25.0246,25.1573,24.9897,25.1573,97400.0
2013-07-23 12:30:00,35.99,36.0,35.85,35.98,79600.0,25.1434,25.1503,25.0455,25.1364,79600.0
2013-07-23 12:40:00,35.98,36.0,35.93,35.96,45800.0,25.1364,25.1503,25.1014,25.1224,45800.0
2013-07-23 12:50:00,35.95,35.97,35.9,35.92,71600.0,25.1154,25.1294,25.0805,25.0944,71600.0
2013-07-23 13:00:00,35.92,36.05,35.92,36.05,76200.0,25.0944,25.1853,25.0944,25.1853,76200.0
2013-07-23 13:10:00,36.05,36.18,35.99,36.17,176200.0,25.1853,25.2761,25.1434,25.2691,176200.0
2013-07-23 13:20:00,36.17,36.18,36.03,36.08,76600.0,25.2691,25.2761,25.1713,25.2062,76600.0
2013-07-23 13:30:00,36.09,36.12,36.01,36.05,111000.0,25.2132,25.2342,25.1573,25.1853,111000.0
2013-07-23 13:40:00,36.05,36.05,35.97,35.98,95400.0,25.1853,25.1853,25.1294,25.1364,95400.0
2013-07-23 13:50:00,35.99,36.05,35.98,36.05,81800.0,25.1434,25.1853,25.1364,25.1853,81800.0
2013-07-23 14:00:00,36.05,36.05,35.99,35.99,72400.0,25.1853,25.1853,25.1434,25.1434,72400.0
2013-07-23 14:10:00,35.99,36.02,35.91,35.92,226400.0,25.1434,25.1643,25.0875,25.0944,226400.0
2013-07-23 14:20:00,35.92,36.05,35.91,35.98,107600.0,25.0944,25.1853,25.0875,25.1364,107600.0
2013-07-23 14:30:00,35.97,36.01,35.95,35.99,111200.0,25.1294,25.1573,25.1154,25.1434,111200.0
2013-07-23 14:40:00,35.99,36.01,35.94,35.94,71800.0,25.1434,25.1573,25.1084,25.1084,71800.0
2013-07-23 14:50:00,35.94,35.94,35.84,35.9,69600.0,25.1084,25.1084,25.0386,25.0805,69600.0
2013-07-23 15:00:00,35.89,35.9,35.81,35.84,108800.0,25.0735,25.0805,25.0176,25.0386,108800.0
2013-07-23 15:10:00,35.84,35.85,35.79,35.82,108200.0,25.0386,25.0455,25.0036,25.0246,108200.0
2013-07-23 15:20:00,35.82,35.9,35.82,35.9,90200.0,25.0246,25.0805,25.0246,25.0805,90200.0
2013-07-23 15:30:00,35.9,35.92,35.86,35.91,195800.0,25.0805,25.0944,25.0525,25.0875,195800.0
2013-07-23 15:40:00,35.9,35.92,35.79,35.8,179600.0,25.0805,25.0944,25.0036,25.0106,179600.0
2013-07-23 15:50:00,35.79,35.91,35.79,35.89,272200.0,25.0036,25.0875,25.0036,25.0735,272200.0
2013-07-24 09:30:00,35.92,35.95,35.59,35.6,240600.0,25.0944,25.1154,24.8639,24.8709,240600.0
2013-07-24 09:40:00,35.61,35.66,35.43,35.66,138400.0,24.8779,24.9128,24.7521,24.9128,138400.0
2013-07-24 09:50:00,35.66,35.66,35.43,35.44,157000.0,24.9128,24.9128,24.7521,24.7591,157000.0
2013-07-24 10:00:00,35.43,35.43,35.22,35.26,90800.0,24.7521,24.7521,24.6054,24.6334,90800.0
2013-07-24 10:10:00,35.24,35.24,35.12,35.22,105000.0,24.6194,24.6194,24.5356,24.6054,105000.0
2013-07-24 10:20:00,35.22,35.23,35.04,35.17,86200.0,24.6054,24.6124,24.4797,24.5705,86200.0
2013-07-24 10:30:00,35.17,35.32,35.14,35.24,135200.0,24.5705,24.6753,24.5495,24.6194,135200.0
2013-07-24 10:40:00,35.23,35.28,35.09,35.09,113600.0,24.6124,24.6473,24.5146,24.5146,113600.0
2013-07-24 10:50:00,35.09,35.12,34.94,34.95,71000.0,24.5146,24.5356,24.4098,24.4168,71000.0
2013-07-24 11:00:00,34.96,35.2,34.95,35.2,328400.0,24.4238,24.5914,24.4168,24.5914,328400.0
2013-07-24 11:10:00,35.2,35.22,35.1,35.1,63600.0,24.5914,24.6054,24.5216,24.5216,63600.0
2013-07-24 11:20:00,35.12,35.13,35.01,35.02,132200.0,24.5356,24.5425,24.4587,24.4657,132200.0
2013-07-24 11:30:00,35.02,35.18,35.02,35.14,108200.0,24.4657,24.5775,24.4657,24.5495,108200.0
2013-07-24 11:40:00,35.15,35.19,35.13,35.16,51000.0,24.5565,24.5845,24.5425,24.5635,51000.0
2013-07-24 11:50:00,35.16,35.27,35.1,35.2,86200.0,24.5635,24.6403,24.5216,24.5914,86200.0
2013-07-24 12:00:00,35.2,35.27,35.17,35.27,58800.0,24.5914,24.6403,24.5705,24.6403,58800.0
2013-07-24 12:10:00,35.27,35.32,35.23,35.27,64400.0,24.6403,24.6753,24.6124,24.6403,64400.0
2013-07-24 12:20:00,35.27,35.31,35.26,35.27,58200.0,24.6403,24.6683,24.6334,24.6403,58200.0
2013-07-24 12:30:00,35.28,35.28,35.12,35.13,100400.0,24.6473,24.6473,24.5356,24.5425,100400.0
2013-07-24 12:40:00,35.15,35.21,35.13,35.19,42400.0,24.5565,24.5984,24.5425,24.5845,42400.0
2013-07-24 12:50:00,35.2,35.2,35.08,35.09,50800.0,24.5914,24.5914,24.5076,24.5146,50800.0
2013-07-24 13:00:00,35.08,35.15,35.02,35.03,72200.0,24.5076,24.5565,24.4657,24.4727,72200.0
2013-07-24 13:10:00,35.04,35.07,34.98,35.07,130800.0,24.4797,24.5006,24.4377,24.5006,130800.0
2013-07-24 13:20:00,35.08,35.12,35.02,35.06,81400.0,24.5076,24.5356,24.4657,24.4936,81400.0
2013-07-24 13:30:00,35.04,35.1,34.97,35.1,36400.0,24.4797,24.5216,24.4308,24.5216,36400.0
2013-07-24 13:40:00,35.08,35.14,35.08,35.14,122400.0,24.5076,24.5495,24.5076,24.5495,122400.0
2013-07-24 13:50:00,35.15,35.19,35.14,35.17,84600.0,24.5565,24.5845,24.5495,24.5705,84600.0
2013-07-24 14:00:00,35.18,35.23,35.17,35.22,75000.0,24.5775,24.6124,24.5705,24.6054,75000.0
2013-07-24 14:10:00,35.23,35.32,35.22,35.27,99600.0,24.6124,24.6753,24.6054,24.6403,99600.0
2013-07-24 14:20:00,35.27,35.29,35.19,35.19,236400.0,24.6403,24.6543,24.5845,24.5845,236400.0
2013-07-24 14:30:00,35.21,35.23,35.13,35.16,77400.0,24.5984,24.6124,24.5425,24.5635,77400.0
2013-07-24 14:40:00,35.15,35.24,35.14,35.23,64000.0,24.5565,24.6194,24.5495,24.6124,64000.0
2013-07-24 14:50:00,35.23,35.23,35.13,35.19,141000.0,24.6124,24.6124,24.5425,24.5845,141000.0
2013-07-24 15:00:00,35.19,35.2,35.09,35.1,161400.0,24.5845,24.5914,24.5146,24.5216,161400.0
2013-07-24 15:10:00,35.1,35.17,35.1,35.12,102000.0,24.5216,24.5705,24.5216,24.5356,102000.0
2013-07-24 15:20:00,35.12,35.19,35.1,35.13,125800.0,24.5356,24.5845,24.5216,24.5425,125800.0
2013-07-24 15:30:00,35.13,35.14,35.06,35.07,119400.0,24.5425,24.5495,24.4936,24.5006,119400.0
2013-07-24 15:40:00,35.07,35.18,35.06,35.08,191000.0,24.5006,24.5775,24.4936,24.5076,191000.0
2013-07-24 15:50:00,35.08,35.21,35.07,35.19,414000.0,24.5076,24.5984,24.5006,24.5845,414000.0
2013-07-25 09:30:00,35.04,35.17,34.91,35.02,186400.0,24.4797,24.5705,24.3888,24.4657,186400.0
2013-07-25 09:40:00,35.02,35.2,35.01,35.2,107800.0,24.4657,24.5914,24.4587,24.5914,107800.0
2013-07-25 09:50:00,35.2,35.3,35.19,35.28,60600.0,24.5914,24.6613,24.5845,24.6473,60600.0
2013-07-25 10:00:00,35.29,35.38,35.22,35.22,89400.0,24.6543,24.7172,24.6054,24.6054,89400.0
2013-07-25 10:10:00,35.21,35.27,35.13,35.24,257000.0,24.5984,24.6403,24.5425,24.6194,257000.0
2013-07-25 10:20:00,35.26,35.45,35.24,35.38,118600.0,24.6334,24.7661,24.6194,24.7172,118600.0
2013-07-25 10:30:00,35.39,35.41,35.24,35.35,126200.0,24.7242,24.7382,24.6194,24.6962,126200.0
2013-07-25 10:40:00,35.35,35.59,35.34,35.59,176000.0,24.6962,24.8639,24.6892,24.8639,176000.0
2013-07-25 10:50:00,35.59,35.7,35.39,35.46,169600.0,24.8639,24.9408,24.7242,24.7731,169600.0
2013-07-25 11:00:00,35.46,35.73,35.42,35.72,126200.0,24.7731,24.9617,24.7451,24.9547,126200.0
2013-07-25 11:10:00,35.73,35.82,35.66,35.67,193000.0,24.9617,25.0246,24.9128,24.9198,193000.0
2013-07-25 11:20:00,35.68,35.77,35.6,35.77,78000.0,24.9268,24.9897,24.8709,24.9897,78000.0
2013-07-25 11:30:00,35.76,35.9,35.76,35.78,89000.0,24.9827,25.0805,24.9827,24.9966,89000.0
2013-07-25 11:40:00,35.77,35.8,35.73,35.76,107200.0,24.9897,25.0106,24.9617,24.9827,107200.0
2013-07-25 11:50:00,35.74,35.8,35.68,35.78,85600.0,24.9687,25.0106,24.9268,24.9966,85600.0
2013-07-25 12:00:00,35.77,35.93,35.77,35.88,65000.0,24.9897,25.1014,24.9897,25.0665,65000.0
2013-07-25 12:10:00,35.88,35.9,35.8,35.88,63200.0,25.0665,25.0805,25.0106,25.0665,63200.0
2013-07-25 12:20:00,35.88,35.94,35.85,35.85,85000.0,25.0665,25.1084,25.0455,25.0455,85000.0
2013-07-25 12:30:00,35.85,35.91,35.81,35.87,80200.0,25.0455,25.0875,25.0176,25.0595,80200.0
2013-07-25 12:40:00,35.85,35.88,35.8,35.81,63400.0,25.0455,25.0665,25.0106,25.0176,63400.0
2013-07-25 12:50:00,35.81,35.92,35.81,35.9,64600.0,25.0176,25.0944,25.0176,25.0805,64600.0
2013-07-25 13:00:00,35.9,35.96,35.84,35.85,55600.0,25.0805,25.1224,25.0386,25.0455,55600.0
2013-07-25 13:10:00,35.85,35.91,35.78,35.8,66000.0,25.0455,25.0875,24.9966,25.0106,66000.0
2013-07-25 13:20:00,35.8,35.88,35.77,35.82,132200.0,25.0106,25.0665,24.9897,25.0246,132200.0
2013-07-25 13:30:00,35.83,35.83,35.74,35.77,110200.0,25.0316,25.0316,24.9687,24.9897,110200.0
2013-07-25 13:40:00,35.77,35.79,35.71,35.78,81000.0,24.9897,25.0036,24.9477,24.9966,81000.0
2013-07-25 13:50:00,35.79,35.87,35.79,35.82,100600.0,25.0036,25.0595,25.0036,25.0246,100600.0
2013-07-25 14:00:00,35.83,36.01,35.82,35.98,144800.0,25.0316,25.1573,25.0246,25.1364,144800.0
2013-07-25 14:10:00,35.99,35.99,35.86,35.91,74600.0,25.1434,25.1434,25.0525,25.0875,74600.0
2013-07-25 14:20:00,35.92,35.92,35.8,35.82,131800.0,25.0944,25.0944,25.0106,25.0246,131800.0
2013-07-25 14:30:00,35.82,36.01,35.81,35.94,78400.0,25.0246,25.1573,25.0176,25.1084,78400.0
2013-07-25 14:40:00,35.94,35.99,35.9,35.99,184200.0,25.1084,25.1434,25.0805,25.1434,184200.0
2013-07-25 14:50:00,35.99,36.07,35.92,35.99,95600.0,25.1434,25.1992,25.0944,25.1434,95600.0
2013-07-25 15:00:00,35.99,36.0,35.93,35.96,90800.0,25.1434,25.1503,25.1014,25.1224,90800.0
2013-07-25 15:10:00,35.97,36.0,35.91,35.98,127200.0,25.1294,25.1503,25.0875,25.1364,127200.0
2013-07-25 15:20:00,35.99,36.09,35.96,36.02,101800.0,25.1434,25.2132,25.1224,25.1643,101800.0
2013-07-25 15:30:00,36.02,36.06,35.96,35.98,180800.0,25.1643,25.1923,25.1224,25.1364,180800.0
2013-07-25 15:40:00,35.99,36.02,35.91,35.94,166000.0,25.1434,25.1643,25.0875,25.1084,166000.0
2013-07-25 15:50:00,35.93,36.04,35.91,36.02,277800.0,25.1014,25.1783,25.0875,25.1643,277800.0
2013-07-26 09:30:00,35.99,35.99,35.81,35.9,100400.0,25.1434,25.1434,25.0176,25.0805,100400.0
2013-07-26 09:40:00,35.91,36.24,35.91,36.11,101000.0,25.0875,25.318,25.0875,25.2272,101000.0
2013-07-26 09:50:00,36.08,36.24,36.04,36.24,88600.0,25.2062,25.318,25.1783,25.318,88600.0
2013-07-26 10:00:00,36.22,36.38,36.15,36.22,127200.0,25.304,25.4158,25.2551,25.304,127200.0
2013-07-26 10:10:00,36.2,36.22,35.98,36.15,238800.0,25.2901,25.304,25.1364,25.2551,238800.0
2013-07-26 10:20:00,36.15,36.19,36.04,36.04,77600.0,25.2551,25.2831,25.1783,25.1783,77600.0
2013-07-26 10:30:00,36.05,36.05,35.92,35.96,70600.0,25.1853,25.1853,25.0944,25.1224,70600.0
2013-07-26 10:40:00,35.96,36.07,35.83,35.83,107400.0,25.1224,25.1992,25.0316,25.0316,107400.0
2013-07-26 10:50:00,35.83,35.87,35.7,35.74,95600.0,25.0316,25.0595,24.9408,24.9687,95600.0
2013-07-26 11:00:00,35.74,35.96,35.72,35.91,77800.0,24.9687,25.1224,24.9547,25.0875,77800.0
2013-07-26 11:10:00,35.91,36.01,35.9,35.99,89600.0,25.0875,25.1573,25.0805,25.1434,89600.0
2013-07-26 11:20:00,35.99,36.05,35.98,36.02,47200.0,25.1434,25.1853,25.1364,25.1643,47200.0
2013-07-26 11:30:00,36.04,36.13,36.04,36.06,53000.0,25.1783,25.2412,25.1783,25.1923,53000.0
2013-07-26 11:40:00,36.07,36.13,35.99,35.99,41000.0,25.1992,25.2412,25.1434,25.1434,41000.0
2013-07-26 11:50:00,35.99,36.01,35.92,35.95,75000.0,25.1434,25.1573,25.0944,25.1154,75000.0
2013-07-26 12:00:00,35.96,36.12,35.95,36.12,37600.0,25.1224,25.2342,25.1154,25.2342,37600.0
2013-07-26 12:10:00,36.12,36.15,36.01,36.01,29000.0,25.2342,25.2551,25.1573,25.1573,29000.0
2013-07-26 12:20:00,36.0,36.15,35.98,36.15,28800.0,25.1503,25.2551,25.1364,25.2551,28800.0
2013-07-26 12:30:00,36.16,36.17,36.05,36.1,92000.0,25.2621,25.2691,25.1853,25.2202,92000.0
2013-07-26 12:40:00,36.1,36.11,36.02,36.07,60800.0,25.2202,25.2272,25.1643,25.1992,60800.0
2013-07-26 12:50:00,36.08,36.09,35.96,35.96,28800.0,25.2062,25.2132,25.1224,25.1224,28800.0
2013-07-26 13:00:00,35.96,36.09,35.96,36.07,49800.0,25.1224,25.2132,25.1224,25.1992,49800.0
2013-07-26 13:10:00,36.06,36.1,36.06,36.07,23800.0,25.1923,25.2202,25.1923,25.1992,23800.0
2013-07-26 13:20:00,36.08,36.08,36.01,36.06,31400.0,25.2062,25.2062,25.1573,25.1923,31400.0
2013-07-26 13:30:00,36.07,36.07,35.92,35.92,29600.0,25.1992,25.1992,25.0944,25.0944,29600.0
2013-07-26 13:40:00,35.92,36.02,35.92,35.99,29600.0,25.0944,25.1643,25.0944,25.1434,29600.0
2013-07-26 13:50:00,35.98,36.05,35.95,36.04,38000.0,25.1364,25.1853,25.1154,25.1783,38000.0
2013-07-26 14:00:00,36.04,36.09,36.02,36.06,199000.0,25.1783,25.2132,25.1643,25.1923,199000.0
2013-07-26 14:10:00,36.07,36.12,35.98,35.98,120400.0,25.1992,25.2342,25.1364,25.1364,120400.0
2013-07-26 14:20:00,35.99,36.01,35.95,35.97,63000.0,25.1434,25.1573,25.1154,25.1294,63000.0
2013-07-26 14:30:00,35.97,36.02,35.94,35.94,50000.0,25.1294,25.1643,25.1084,25.1084,50000.0
2013-07-26 14:40:00,35.94,36.01,35.93,35.95,55000.0,25.1084,25.1573,25.1014,25.1154,55000.0
2013-07-26 14:50:00,35.95,35.98,35.89,35.92,101000.0,25.1154,25.1364,25.0735,25.0944,101000.0
2013-07-26 15:00:00,35.91,35.97,35.91,35.94,57600.0,25.0875,25.1294,25.0875,25.1084,57600.0
2013-07-26 15:10:00,35.94,35.96,35.88,35.95,58200.0,25.1084,25.1224,25.0665,25.1154,58200.0
2013-07-26 15:20:00,35.95,35.96,35.9,35.92,65800.0,25.1154,25.1224,25.0805,25.0944,65800.0
2013-07-26 15:30:00,35.93,35.94,35.88,35.92,73000.0,25.1014,25.1084,25.0665,25.0944,73000.0
2013-07-26 15:40:00,35.92,35.94,35.84,35.88,162800.0,25.0944,25.1084,25.0386,25.0665,162800.0
2013-07-26 15:50:00,35.89,35.96,35.83,35.96,199800.0,25.0735,25.1224,25.0316,25.1224,199800.0
2013-07-29 09:30:00,35.99,36.2,35.96,36.08,107000.0,25.1434,25.2901,25.1224,25.2062,107000.0
2013-07-29 09:40:00,36.06,36.22,36.05,36.11,100600.0,25.1923,25.304,25.1853,25.2272,100600.0
2013-07-29 09:50:00,36.12,36.18,36.01,36.14,183600.0,25.2342,25.2761,25.1573,25.2481,183600.0
2013-07-29 10:00:00,36.13,36.2,36.04,36.15,81400.0,25.2412,25.2901,25.1783,25.2551,81400.0
2013-07-29 10:10:00,36.16,36.17,35.94,35.97,74200.0,25.2621,25.2691,25.1084,25.1294,74200.0
2013-07-29 10:20:00,35.97,36.07,35.95,36.07,54400.0,25.1294,25.1992,25.1154,25.1992,54400.0
2013-07-29 10:30:00,36.05,36.07,35.89,35.91,48400.0,25.1853,25.1992,25.0735,25.0875,48400.0
2013-07-29 10:40:00,35.91,35.98,35.88,35.91,73600.0,25.0875,25.1364,25.0665,25.0875,73600.0
2013-07-29 10:50:00,35.89,35.92,35.81,35.84,98000.0,25.0735,25.0944,25.0176,25.0386,98000.0
2013-07-29 11:00:00,35.84,35.88,35.8,35.81,31600.0,25.0386,25.0665,25.0106,25.0176,31600.0
2013-07-29 11:10:00,35.8,35.83,35.68,35.72,94000.0,25.0106,25.0316,24.9268,24.9547,94000.0
2013-07-29 11:20:00,35.72,35.83,35.7,35.79,106400.0,24.9547,25.0316,24.9408,25.0036,106400.0
2013-07-29 11:30:00,35.79,35.85,35.79,35.82,37200.0,25.0036,25.0455,25.0036,25.0246,37200.0
2013-07-29 11:40:00,35.83,35.88,35.8,35.87,38200.0,25.0316,25.0665,25.0106,25.0595,38200.0
2013-07-29 11:50:00,35.87,35.91,35.86,35.91,71200.0,25.0595,25.0875,25.0525,25.0875,71200.0
2013-07-29 12:00:00,35.9,36.08,35.9,35.99,250000.0,25.0805,25.2062,25.0805,25.1434,250000.0
2013-07-29 12:10:00,36.01,36.07,35.98,36.06,97200.0,25.1573,25.1992,25.1364,25.1923,97200.0
2013-07-29 12:20:00,36.06,36.09,36.05,36.07,43800.0,25.1923,25.2132,25.1853,25.1992,43800.0
2013-07-29 12:30:00,36.08,36.13,36.06,36.07,74600.0,25.2062,25.2412,25.1923,25.1992,74600.0
2013-07-29 12:40:00,36.07,36.12,36.02,36.12,54200.0,25.1992,25.2342,25.1643,25.2342,54200.0
2013-07-29 12:50:00,36.12,36.16,36.05,36.05,69600.0,25.2342,25.2621,25.1853,25.1853,69600.0
2013-07-29 13:00:00,36.04,36.06,35.99,35.99,46400.0,25.1783,25.1923,25.1434,25.1434,46400.0
2013-07-29 13:10:00,35.99,35.99,35.93,35.93,32200.0,25.1434,25.1434,25.1014,25.1014,32200.0
2013-07-29 13:20:00,35.93,36.02,35.92,36.02,35000.0,25.1014,25.1643,25.0944,25.1643,35000.0
2013-07-29 13:30:00,36.02,36.04,35.99,35.99,40400.0,25.1643,25.1783,25.1434,25.1434,40400.0
2013-07-29 13:40:00,35.99,36.03,35.94,35.99,49800.0,25.1434,25.1713,25.1084,25.1434,49800.0
2013-07-29 13:50:00,36.0,36.02,35.96,36.0,51000.0,25.1503,25.1643,25.1224,25.1503,51000.0
2013-07-29 14:00:00,36.01,36.02,35.99,36.0,33800.0,25.1573,25.1643,25.1434,25.1503,33800.0
2013-07-29 14:10:00,36.01,36.06,35.99,36.02,54600.0,25.1573,25.1923,25.1434,25.1643,54600.0
2013-07-29 14:20:00,36.02,36.11,35.98,36.1,84800.0,25.1643,25.2272,25.1364,25.2202,84800.0
2013-07-29 14:30:00,36.1,36.21,36.1,36.19,77200.0,25.2202,25.297,25.2202,25.2831,77200.0
2013-07-29 14:40:00,36.19,36.24,36.17,36.19,80200.0,25.2831,25.318,25.2691,25.2831,80200.0
2013-07-29 14:50:00,36.2,36.21,36.13,36.13,49400.0,25.2901,25.297,25.2412,25.2412,49400.0
2013-07-29 15:00:00,36.13,36.17,36.1,36.13,137600.0,25.2412,25.2691,25.2202,25.2412,137600.0
2013-07-29 15:10:00,36.12,36.16,36.09,36.13,342600.0,25.2342,25.2621,25.2132,25.2412,342600.0
2013-07-29 15:20:00,36.13,36.21,36.13,36.2,77800.0,25.2412,25.297,25.2412,25.2901,77800.0
2013-07-29 15:30:00,36.21,36.21,36.12,36.16,241400.0,25.297,25.297,25.2342,25.2621,241400.0
2013-07-29 15:40:00,36.15,36.2,36.14,36.19,88600.0,25.2551,25.2901,25.2481,25.2831,88600.0
2013-07-29 15:50:00,36.18,36.19,36.08,36.12,184200.0,25.2761,25.2831,25.2062,25.2342,184200.0
2013-07-30 09:30:00,36.25,36.47,36.22,36.29,151200.0,25.325,25.4787,25.304,25.3529,151200.0
2013-07-30 09:40:00,36.27,36.4,36.21,36.28,158800.0,25.339,25.4298,25.297,25.346,158800.0
2013-07-30 09:50:00,36.28,36.34,36.12,36.15,138600.0,25.346,25.3879,25.2342,25.2551,138600.0
2013-07-30 10:00:00,36.19,36.25,36.12,36.21,89800.0,25.2831,25.325,25.2342,25.297,89800.0
2013-07-30 10:10:00,36.22,36.24,36.15,36.24,99600.0,25.304,25.318,25.2551,25.318,99600.0
2013-07-30 10:20:00,36.24,36.44,36.24,36.42,133800.0,25.318,25.4577,25.318,25.4438,133800.0
2013-07-30 10:30:00,36.42,36.56,36.42,36.44,127200.0,25.4438,25.5416,25.4438,25.4577,127200.0
2013-07-30 10:40:00,36.44,36.52,36.43,36.47,91000.0,25.4577,25.5136,25.4507,25.4787,91000.0
2013-07-30 10:50:00,36.48,36.52,36.37,36.37,164600.0,25.4857,25.5136,25.4088,25.4088,164600.0
2013-07-30 11:00:00,36.37,36.37,36.29,36.32,77000.0,25.4088,25.4088,25.3529,25.3739,77000.0
2013-07-30 11:10:00,36.33,36.49,36.33,36.48,58600.0,25.3809,25.4927,25.3809,25.4857,58600.0
2013-07-30 11:20:00,36.48,36.7,36.48,36.59,98600.0,25.4857,25.6394,25.4857,25.5625,98600.0
2013-07-30 11:30:00,36.57,36.66,36.52,36.63,52600.0,25.5486,25.6114,25.5136,25.5905,52600.0
2013-07-30 11:40:00,36.63,36.72,36.57,36.7,250800.0,25.5905,25.6533,25.5486,25.6394,250800.0
2013-07-30 11:50:00,36.71,36.79,36.66,36.69,164200.0,25.6464,25.7022,25.6114,25.6324,164200.0
2013-07-30 12:00:00,36.68,36.73,36.61,36.66,65000.0,25.6254,25.6603,25.5765,25.6114,65000.0
2013-07-30 12:10:00,36.66,36.66,36.52,36.54,72200.0,25.6114,25.6114,25.5136,25.5276,72200.0
2013-07-30 12:20:00,36.52,36.63,36.45,36.58,165400.0,25.5136,25.5905,25.4647,25.5555,165400.0
2013-07-30 12:30:00,36.59,36.63,36.48,36.49,153000.0,25.5625,25.5905,25.4857,25.4927,153000.0
2013-07-30 12:40:00,36.49,36.56,36.48,36.52,107800.0,25.4927,25.5416,25.4857,25.5136,107800.0
2013-07-30 12:50:00,36.52,36.59,36.5,36.58,152600.0,25.5136,25.5625,25.4996,25.5555,152600.0
2013-07-30 13:00:00,36.58,36.69,36.57,36.61,115800.0,25.5555,25.6324,25.5486,25.5765,115800.0
2013-07-30 13:10:00,36.63,36.63,36.55,36.58,65400.0,25.5905,25.5905,25.5346,25.5555,65400.0
2013-07-30 13:20:00,36.59,36.64,36.52,36.55,60000.0,25.5625,25.5975,25.5136,25.5346,60000.0
2013-07-30 13:30:00,36.55,36.61,36.52,36.58,139200.0,25.5346,25.5765,25.5136,25.5555,139200.0
2013-07-30 13:40:00,36.58,36.58,36.5,36.54,66600.0,25.5555,25.5555,25.4996,25.5276,66600.0
2013-07-30 13:50:00,36.56,36.63,36.55,36.61,67800.0,25.5416,25.5905,25.5346,25.5765,67800.0
2013-07-30 14:00:00,36.62,36.62,36.56,36.57,51400.0,25.5835,25.5835,25.5416,25.5486,51400.0
2013-07-30 14:10:00,36.58,36.66,36.57,36.65,119800.0,25.5555,25.6114,25.5486,25.6044,119800.0
2013-07-30 14:20:00,36.65,36.68,36.58,36.6,293600.0,25.6044,25.6254,25.5555,25.5695,293600.0
2013-07-30 14:30:00,36.6,36.6,36.52,36.53,68200.0,25.5695,25.5695,25.5136,25.5206,68200.0
2013-07-30 14:40:00,36.52,36.59,36.52,36.57,86800.0,25.5136,25.5625,25.5136,25.5486,86800.0
2013-07-30 14:50:00,36.57,36.66,36.56,36.6,132800.0,25.5486,25.6114,25.5416,25.5695,132800.0
2013-07-30 15:00:00,36.6,36.63,36.57,36.58,82200.0,25.5695,25.5905,25.5486,25.5555,82200.0
2013-07-30 15:10:00,36.58,36.59,36.54,36.54,91000.0,25.5555,25.5625,25.5276,25.5276,91000.0
2013-07-30 15:20:00,36.55,36.6,36.48,36.49,116000.0,25.5346,25.5695,25.4857,25.4927,116000.0
2013-07-30 15:30:00,36.49,36.54,36.44,36.52,132400.0,25.4927,25.5276,25.4577,25.5136,132400.0
2013-07-30 15:40:00,36.51,36.6,36.5,36.59,218000.0,25.5066,25.5695,25.4996,25.5625,218000.0
2013-07-30 15:50:00,36.58,36.6,36.47,36.51,325800.0,25.5555,25.5695,25.4787,25.5066,325800.0
2013-07-31 09:30:00,36.52,36.52,36.19,36.23,216200.0,25.5136,25.5136,25.2831,25.311,216200.0
2013-07-31 09:40:00,36.21,36.51,36.19,36.35,87600.0,25.297,25.5066,25.2831,25.3949,87600.0
2013-07-31 09:50:00,36.39,36.85,36.31,36.76,327600.0,25.4228,25.7442,25.3669,25.6813,327600.0
2013-07-31 10:00:00,36.76,36.76,36.52,36.56,188000.0,25.6813,25.6813,25.5136,25.5416,188000.0
2013-07-31 10:10:00,36.59,36.59,36.45,36.48,223200.0,25.5625,25.5625,25.4647,25.4857,223200.0
2013-07-31 10:20:00,36.49,36.67,36.42,36.63,132800.0,25.4927,25.6184,25.4438,25.5905,132800.0
2013-07-31 10:30:00,36.65,36.75,36.58,36.74,70800.0,25.6044,25.6743,25.5555,25.6673,70800.0
2013-07-31 10:40:00,36.74,36.86,36.74,36.78,208400.0,25.6673,25.7512,25.6673,25.6953,208400.0
2013-07-31 10:50:00,36.77,37.04,36.77,37.04,105400.0,25.6883,25.8769,25.6883,25.8769,105400.0
2013-07-31 11:00:00,37.05,37.06,36.88,36.88,92000.0,25.8839,25.8909,25.7651,25.7651,92000.0
2013-07-31 11:10:00,36.88,36.88,36.81,36.87,56800.0,25.7651,25.7651,25.7162,25.7581,56800.0
2013-07-31 11:20:00,36.84,36.87,36.65,36.66,89200.0,25.7372,25.7581,25.6044,25.6114,89200.0
2013-07-31 11:30:00,36.61,36.7,36.52,36.52,112200.0,25.5765,25.6394,25.5136,25.5136,112200.0
2013-07-31 11:40:00,36.5,36.72,36.5,36.67,86000.0,25.4996,25.6533,25.4996,25.6184,86000.0
2013-07-31 11:50:00,36.68,36.74,36.65,36.71,54400.0,25.6254,25.6673,25.6044,25.6464,54400.0
2013-07-31 12:00:00,36.7,36.79,36.63,36.67,114400.0,25.6394,25.7022,25.5905,25.6184,114400.0
2013-07-31 12:10:00,36.67,36.76,36.63,36.76,34000.0,25.6184,25.6813,25.5905,25.6813,34000.0
2013-07-31 12:20:00,36.76,36.77,36.71,36.73,30000.0,25.6813,25.6883,25.6464,25.6603,30000.0
2013-07-31 12:30:00,36.73,36.81,36.69,36.81,35600.0,25.6603,25.7162,25.6324,25.7162,35600.0
2013-07-31 12:40:00,36.81,36.82,36.73,36.74,72400.0,25.7162,25.7232,25.6603,25.6673,72400.0
2013-07-31 12:50:00,36.76,36.84,36.71,36.8,54200.0,25.6813,25.7372,25.6464,25.7092,54200.0
2013-07-31 13:00:00,36.81,36.86,36.72,36.72,72400.0,25.7162,25.7512,25.6533,25.6533,72400.0
2013-07-31 13:10:00,36.73,36.84,36.72,36.8,59800.0,25.6603,25.7372,25.6533,25.7092,59800.0
2013-07-31 13:20:00,36.8,36.82,36.71,36.75,97000.0,25.7092,25.7232,25.6464,25.6743,97000.0
2013-07-31 13:30:00,36.74,36.81,36.69,36.79,86000.0,25.6673,25.7162,25.6324,25.7022,86000.0
2013-07-31 13:40:00,36.8,36.81,36.77,36.79,47600.0,25.7092,25.7162,25.6883,25.7022,47600.0
2013-07-31 13:50:00,36.79,36.95,36.75,36.75,84200.0,25.7022,25.814,25.6743,25.6743,84200.0
2013-07-31 14:00:00,36.77,37.04,36.77,36.94,84800.0,25.6883,25.8769,25.6883,25.807,84800.0
2013-07-31 14:10:00,36.93,37.02,36.85,36.94,52400.0,25.8001,25.8629,25.7442,25.807,52400.0
2013-07-31 14:20:00,36.93,37.05,36.9,36.99,79400.0,25.8001,25.8839,25.7791,25.842,79400.0
2013-07-31 14:30:00,36.98,37.23,36.98,37.18,128600.0,25.835,26.0096,25.835,25.9747,128600.0
2013-07-31 14:40:00,37.18,37.3,37.18,37.27,111000.0,25.9747,26.0585,25.9747,26.0376,111000.0
2013-07-31 14:50:00,37.27,37.38,37.26,37.34,107200.0,26.0376,26.1144,26.0306,26.0865,107200.0
2013-07-31 15:00:00,37.35,37.37,37.15,37.18,162400.0,26.0935,26.1074,25.9538,25.9747,162400.0
2013-07-31 15:10:00,37.18,37.23,37.04,37.05,151800.0,25.9747,26.0096,25.8769,25.8839,151800.0
2013-07-31 15:20:00,37.04,37.14,37.03,37.12,140200.0,25.8769,25.9468,25.8699,25.9328,140200.0
2013-07-31 15:30:00,37.12,37.12,36.94,36.98,181200.0,25.9328,25.9328,25.807,25.835,181200.0
2013-07-31 15:40:00,36.97,37.01,36.79,36.8,292000.0,25.828,25.8559,25.7022,25.7092,292000.0
2013-07-31 15:50:00,36.79,36.88,36.63,36.7,892200.0,25.7022,25.7651,25.5905,25.6394,892200.0
2013-08-01 09:30:00,36.93,37.48,36.93,37.23,260400.0,25.8001,26.1843,25.8001,26.0096,260400.0
2013-08-01 09:40:00,37.23,37.74,37.2,37.37,283200.0,26.0096,26.3659,25.9887,26.1074,283200.0
2013-08-01 09:50:00,37.41,37.63,37.38,37.51,118800.0,26.1354,26.2891,26.1144,26.2053,118800.0
2013-08-01 10:00:00,37.52,37.56,37.14,37.17,115800.0,26.2122,26.2402,25.9468,25.9677,115800.0
2013-08-01 10:10:00,37.18,37.5,37.18,37.32,110400.0,25.9747,26.1983,25.9747,26.0725,110400.0
2013-08-01 10:20:00,37.32,37.38,37.09,37.19,129600.0,26.0725,26.1144,25.9118,25.9817,129600.0
2013-08-01 10:30:00,37.2,37.47,37.19,37.3,145200.0,25.9887,26.1773,25.9817,26.0585,145200.0
2013-08-01 10:40:00,37.3,37.49,37.26,37.46,212800.0,26.0585,26.1913,26.0306,26.1703,212800.0
2013-08-01 10:50:00,37.45,37.45,37.1,37.27,148600.0,26.1633,26.1633,25.9188,26.0376,148600.0
2013-08-01 11:00:00,37.27,37.63,37.24,37.55,191400.0,26.0376,26.2891,26.0166,26.2332,191400.0
2013-08-01 11:10:00,37.58,37.59,37.42,37.5,101200.0,26.2542,26.2611,26.1424,26.1983,101200.0
2013-08-01 11:20:00,37.5,37.7,37.48,37.65,121600.0,26.1983,26.338,26.1843,26.3031,121600.0
2013-08-01 11:30:00,37.6,37.74,37.57,37.7,112600.0,26.2681,26.3659,26.2472,26.338,112600.0
2013-08-01 11:40:00,37.7,37.72,37.56,37.59,80600.0,26.338,26.352,26.2402,26.2611,80600.0
2013-08-01 11:50:00,37.6,37.63,37.55,37.58,81800.0,26.2681,26.2891,26.2332,26.2542,81800.0
2013-08-01 12:00:00,37.58,37.59,37.55,37.56,53800.0,26.2542,26.2611,26.2332,26.2402,53800.0
2013-08-01 12:10:00,37.56,37.6,37.5,37.56,59800.0,26.2402,26.2681,26.1983,26.2402,59800.0
2013-08-01 12:20:00,37.56,37.6,37.52,37.6,65800.0,26.2402,26.2681,26.2122,26.2681,65800.0
2013-08-01 12:30:00,37.6,37.71,37.57,37.7,81800.0,26.2681,26.345,26.2472,26.338,81800.0
2013-08-01 12:40:00,37.7,37.91,37.7,37.91,172800.0,26.338,26.4847,26.338,26.4847,172800.0
2013-08-01 12:50:00,37.91,37.97,37.84,37.84,171200.0,26.4847,26.5266,26.4358,26.4358,171200.0
2013-08-01 13:00:00,37.84,37.91,37.8,37.82,80600.0,26.4358,26.4847,26.4079,26.4218,80600.0
2013-08-01 13:10:00,37.79,37.85,37.79,37.82,79400.0,26.4009,26.4428,26.4009,26.4218,79400.0
2013-08-01 13:20:00,37.82,37.88,37.81,37.82,117400.0,26.4218,26.4637,26.4148,26.4218,117400.0
2013-08-01 13:30:00,37.81,37.85,37.8,37.84,106600.0,26.4148,26.4428,26.4079,26.4358,106600.0
2013-08-01 13:40:00,37.85,38.01,37.82,38.0,146000.0,26.4428,26.5546,26.4218,26.5476,146000.0
2013-08-01 13:50:00,38.0,38.0,37.77,37.81,168200.0,26.5476,26.5476,26.3869,26.4148,168200.0
2013-08-01 14:00:00,37.81,37.87,37.8,37.87,188600.0,26.4148,26.4568,26.4079,26.4568,188600.0
2013-08-01 14:10:00,37.88,37.98,37.83,37.85,73400.0,26.4637,26.5336,26.4288,26.4428,73400.0
2013-08-01 14:20:00,37.85,37.97,37.85,37.94,135800.0,26.4428,26.5266,26.4428,26.5057,135800.0
2013-08-01 14:30:00,37.94,37.96,37.81,37.91,291000.0,26.5057,26.5196,26.4148,26.4847,291000.0
2013-08-01 14:40:00,37.91,37.91,37.56,37.59,224400.0,26.4847,26.4847,26.2402,26.2611,224400.0
2013-08-01 14:50:00,37.58,37.65,37.49,37.5,290200.0,26.2542,26.3031,26.1913,26.1983,290200.0
2013-08-01 15:00:00,37.51,37.6,37.43,37.55,181600.0,26.2053,26.2681,26.1494,26.2332,181600.0
2013-08-01 15:10:00,37.55,37.59,37.31,37.35,163000.0,26.2332,26.2611,26.0655,26.0935,163000.0
2013-08-01 15:20:00,37.35,37.51,37.29,37.49,249200.0,26.0935,26.2053,26.0516,26.1913,249200.0
2013-08-01 15:30:00,37.48,37.62,37.45,37.55,233400.0,26.1843,26.2821,26.1633,26.2332,233400.0
2013-08-01 15:40:00,37.55,37.63,37.52,37.58,321600.0,26.2332,26.2891,26.2122,26.2542,321600.0
2013-08-01 15:50:00,37.57,37.58,37.45,37.54,538400.0,26.2472,26.2542,26.1633,26.2262,538400.0
2013-08-02 09:30:00,36.94,37.09,36.38,36.38,409600.0,25.807,25.9118,25.4158,25.4158,409600.0
2013-08-02 09:40:00,36.39,36.48,36.13,36.34,211200.0,25.4228,25.4857,25.2412,25.3879,211200.0
2013-08-02 09:50:00,36.34,36.6,36.25,36.46,343200.0,25.3879,25.5695,25.325,25.4717,343200.0
2013-08-02 10:00:00,36.46,36.57,36.07,36.17,322400.0,25.4717,25.5486,25.1992,25.2691,322400.0
2013-08-02 10:10:00,36.18,36.32,36.02,36.17,331000.0,25.2761,25.3739,25.1643,25.2691,331000.0
2013-08-02 10:20:00,36.16,36.24,36.09,36.21,235600.0,25.2621,25.318,25.2132,25.297,235600.0
2013-08-02 10:30:00,36.21,36.23,36.02,36.07,223000.0,25.297,25.311,25.1643,25.1992,223000.0
2013-08-02 10:40:00,36.07,36.1,35.95,35.98,206000.0,25.1992,25.2202,25.1154,25.1364,206000.0
2013-08-02 10:50:00,35.97,36.03,35.77,36.01,453000.0,25.1294,25.1713,24.9897,25.1573,453000.0
2013-08-02 11:00:00,36.01,36.06,35.97,35.99,133800.0,25.1573,25.1923,25.1294,25.1434,133800.0
2013-08-02 11:10:00,35.99,36.07,35.8,35.83,197000.0,25.1434,25.1992,25.0106,25.0316,197000.0
2013-08-02 11:20:00,35.85,35.95,35.83,35.88,145000.0,25.0455,25.1154,25.0316,25.0665,145000.0
2013-08-02 11:30:00,35.88,36.1,35.86,36.08,178800.0,25.0665,25.2202,25.0525,25.2062,178800.0
2013-08-02 11:40:00,36.09,36.1,35.89,35.93,107800.0,25.2132,25.2202,25.0735,25.1014,107800.0
2013-08-02 11:50:00,35.94,36.01,35.9,35.99,98800.0,25.1084,25.1573,25.0805,25.1434,98800.0
2013-08-02 12:00:00,36.01,36.1,35.81,35.89,135800.0,25.1573,25.2202,25.0176,25.0735,135800.0
2013-08-02 12:10:00,35.88,35.95,35.87,35.9,68000.0,25.0665,25.1154,25.0595,25.0805,68000.0
2013-08-02 12:20:00,35.9,35.93,35.85,35.88,72800.0,25.0805,25.1014,25.0455,25.0665,72800.0
2013-08-02 12:30:00,35.88,36.0,35.88,35.93,149600.0,25.0665,25.1503,25.0665,25.1014,149600.0
2013-08-02 12:40:00,35.92,36.04,35.92,36.02,102600.0,25.0944,25.1783,25.0944,25.1643,102600.0
2013-08-02 12:50:00,36.02,36.06,35.93,36.0,102600.0,25.1643,25.1923,25.1014,25.1503,102600.0
2013-08-02 13:00:00,35.99,36.04,35.9,35.96,64400.0,25.1434,25.1783,25.0805,25.1224,64400.0
2013-08-02 13:10:00,35.97,36.06,35.91,35.99,112600.0,25.1294,25.1923,25.0875,25.1434,112600.0
2013-08-02 13:20:00,35.98,36.01,35.94,35.95,62400.0,25.1364,25.1573,25.1084,25.1154,62400.0
2013-08-02 13:30:00,35.94,35.99,35.93,35.96,53000.0,25.1084,25.1434,25.1014,25.1224,53000.0
2013-08-02 13:40:00,35.96,36.0,35.93,35.98,70600.0,25.1224,25.1503,25.1014,25.1364,70600.0
2013-08-02 13:50:00,35.98,36.08,35.96,36.06,160200.0,25.1364,25.2062,25.1224,25.1923,160200.0
2013-08-02 14:00:00,36.06,36.09,35.98,36.02,109200.0,25.1923,25.2132,25.1364,25.1643,109200.0
2013-08-02 14:10:00,36.01,36.09,35.99,36.06,127800.0,25.1573,25.2132,25.1434,25.1923,127800.0
2013-08-02 14:20:00,36.07,36.09,36.04,36.08,51600.0,25.1992,25.2132,25.1783,25.2062,51600.0
2013-08-02 14:30:00,36.08,36.08,35.98,36.02,82200.0,25.2062,25.2062,25.1364,25.1643,82200.0
2013-08-02 14:40:00,36.02,36.08,35.99,36.01,75800.0,25.1643,25.2062,25.1434,25.1573,75800.0
2013-08-02 14:50:00,36.02,36.03,35.95,35.97,80200.0,25.1643,25.1713,25.1154,25.1294,80200.0
2013-08-02 15:00:00,35.98,36.05,35.97,35.99,98400.0,25.1364,25.1853,25.1294,25.1434,98400.0
2013-08-02 15:10:00,35.99,36.01,35.95,36.01,144800.0,25.1434,25.1573,25.1154,25.1573,144800.0
2013-08-02 15:20:00,36.0,36.11,35.96,36.09,287600.0,25.1503,25.2272,25.1224,25.2132,287600.0
2013-08-02 15:30:00,36.09,36.09,35.95,35.95,202400.0,25.2132,25.2132,25.1154,25.1154,202400.0
2013-08-02 15:40:00,35.95,36.0,35.92,35.95,248200.0,25.1154,25.1503,25.0944,25.1154,248200.0
2013-08-02 15:50:00,35.96,35.98,35.92,35.97,437200.0,25.1224,25.1364,25.0944,25.1294,437200.0
2013-08-05 09:30:00,35.88,35.96,35.42,35.59,237600.0,25.0665,25.1224,24.7451,24.8639,237600.0
2013-08-05 09:40:00,35.62,35.71,35.48,35.51,124800.0,24.8849,24.9477,24.7871,24.808,124800.0
2013-08-05 09:50:00,35.52,35.85,35.52,35.73,199800.0,24.815,25.0455,24.815,24.9617,199800.0
2013-08-05 10:00:00,35.72,35.85,35.67,35.68,135200.0,24.9547,25.0455,24.9198,24.9268,135200.0
2013-08-05 10:10:00,35.69,35.82,35.66,35.66,82000.0,24.9338,25.0246,24.9128,24.9128,82000.0
2013-08-05 10:20:00,35.65,35.74,35.65,35.67,83400.0,24.9058,24.9687,24.9058,24.9198,83400.0
2013-08-05 10:30:00,35.67,35.74,35.65,35.65,107800.0,24.9198,24.9687,24.9058,24.9058,107800.0
2013-08-05 10:40:00,35.65,35.71,35.63,35.64,86000.0,24.9058,24.9477,24.8918,24.8988,86000.0
2013-08-05 10:50:00,35.65,35.77,35.57,35.72,133200.0,24.9058,24.9897,24.8499,24.9547,133200.0
2013-08-05 11:00:00,35.71,35.87,35.7,35.79,126200.0,24.9477,25.0595,24.9408,25.0036,126200.0
2013-08-05 11:10:00,35.79,35.82,35.71,35.72,65200.0,25.0036,25.0246,24.9477,24.9547,65200.0
2013-08-05 11:20:00,35.71,35.8,35.68,35.76,64800.0,24.9477,25.0106,24.9268,24.9827,64800.0
2013-08-05 11:30:00,35.77,35.79,35.68,35.72,84600.0,24.9897,25.0036,24.9268,24.9547,84600.0
2013-08-05 11:40:00,35.73,35.84,35.7,35.71,67400.0,24.9617,25.0386,24.9408,24.9477,67400.0
2013-08-05 11:50:00,35.7,35.72,35.67,35.72,51000.0,24.9408,24.9547,24.9198,24.9547,51000.0
2013-08-05 12:00:00,35.71,35.74,35.68,35.7,74400.0,24.9477,24.9687,24.9268,24.9408,74400.0
2013-08-05 12:10:00,35.71,35.84,35.71,35.77,71000.0,24.9477,25.0386,24.9477,24.9897,71000.0
2013-08-05 12:20:00,35.77,35.85,35.77,35.82,64000.0,24.9897,25.0455,24.9897,25.0246,64000.0
2013-08-05 12:30:00,35.81,35.84,35.74,35.77,68600.0,25.0176,25.0386,24.9687,24.9897,68600.0
2013-08-05 12:40:00,35.76,35.76,35.67,35.68,58800.0,24.9827,24.9827,24.9198,24.9268,58800.0
2013-08-05 12:50:00,35.67,35.72,35.63,35.66,53000.0,24.9198,24.9547,24.8918,24.9128,53000.0
2013-08-05 13:00:00,35.66,35.71,35.63,35.63,58200.0,24.9128,24.9477,24.8918,24.8918,58200.0
2013-08-05 13:10:00,35.63,35.69,35.6,35.65,53200.0,24.8918,24.9338,24.8709,24.9058,53200.0
2013-08-05 13:20:00,35.65,35.67,35.63,35.63,55200.0,24.9058,24.9198,24.8918,24.8918,55200.0
2013-08-05 13:30:00,35.64,35.68,35.62,35.68,65400.0,24.8988,24.9268,24.8849,24.9268,65400.0
2013-08-05 13:40:00,35.68,35.73,35.68,35.69,62600.0,24.9268,24.9617,24.9268,24.9338,62600.0
2013-08-05 13:50:00,35.68,35.74,35.68,35.71,42400.0,24.9268,24.9687,24.9268,24.9477,42400.0
2013-08-05 14:00:00,35.7,35.78,35.68,35.77,58000.0,24.9408,24.9966,24.9268,24.9897,58000.0
2013-08-05 14:10:00,35.77,35.85,35.76,35.83,52400.0,24.9897,25.0455,24.9827,25.0316,52400.0
2013-08-05 14:20:00,35.83,35.85,35.81,35.83,49800.0,25.0316,25.0455,25.0176,25.0316,49800.0
2013-08-05 14:30:00,35.83,35.88,35.83,35.87,73000.0,25.0316,25.0665,25.0316,25.0595,73000.0
2013-08-05 14:40:00,35.88,35.96,35.85,35.95,88600.0,25.0665,25.1224,25.0455,25.1154,88600.0
2013-08-05 14:50:00,35.96,35.98,35.94,35.95,79400.0,25.1224,25.1364,25.1084,25.1154,79400.0
2013-08-05 15:00:00,35.95,35.95,35.84,35.9,114600.0,25.1154,25.1154,25.0386,25.0805,114600.0
2013-08-05 15:10:00,35.9,35.94,35.88,35.9,146800.0,25.0805,25.1084,25.0665,25.0805,146800.0
2013-08-05 15:20:00,35.91,35.93,35.85,35.88,84200.0,25.0875,25.1014,25.0455,25.0665,84200.0
2013-08-05 15:30:00,35.88,35.88,35.84,35.85,112600.0,25.0665,25.0665,25.0386,25.0455,112600.0
2013-08-05 15:40:00,35.85,35.88,35.83,35.85,199000.0,25.0455,25.0665,25.0316,25.0455,199000.0
2013-08-05 15:50:00,35.86,35.88,35.81,35.84,217400.0,25.0525,25.0665,25.0176,25.0386,217400.0
2013-08-06 09:30:00,35.85,36.6,35.84,36.49,466800.0,25.0455,25.5695,25.0386,25.4927,466800.0
2013-08-06 09:40:00,36.45,36.47,35.9,36.01,271000.0,25.4647,25.4787,25.0805,25.1573,271000.0
2013-08-06 09:50:00,35.99,36.1,35.87,35.87,169400.0,25.1434,25.2202,25.0595,25.0595,169400.0
2013-08-06 10:00:00,35.86,35.91,35.67,35.7,165600.0,25.0525,25.0875,24.9198,24.9408,165600.0
2013-08-06 10:10:00,35.7,35.85,35.7,35.85,97400.0,24.9408,25.0455,24.9408,25.0455,97400.0
2013-08-06 10:20:00,35.85,35.85,35.7,35.72,95800.0,25.0455,25.0455,24.9408,24.9547,95800.0
2013-08-06 10:30:00,35.71,35.71,35.53,35.56,83800.0,24.9477,24.9477,24.822,24.8429,83800.0
2013-08-06 10:40:00,35.57,35.6,35.47,35.49,119000.0,24.8499,24.8709,24.7801,24.794,119000.0
2013-08-06 10:50:00,35.49,35.65,35.47,35.49,337400.0,24.794,24.9058,24.7801,24.794,337400.0
2013-08-06 11:00:00,35.49,35.54,35.42,35.46,115600.0,24.794,24.829,24.7451,24.7731,115600.0
2013-08-06 11:10:00,35.46,35.61,35.45,35.57,103000.0,24.7731,24.8779,24.7661,24.8499,103000.0
2013-08-06 11:20:00,35.57,35.63,35.54,35.6,158800.0,24.8499,24.8918,24.829,24.8709,158800.0
2013-08-06 11:30:00,35.59,35.69,35.55,35.68,179200.0,24.8639,24.9338,24.836,24.9268,179200.0
2013-08-06 11:40:00,35.68,35.83,35.66,35.7,440400.0,24.9268,25.0316,24.9128,24.9408,440400.0
2013-08-06 11:50:00,35.7,35.72,35.61,35.62,91200.0,24.9408,24.9547,24.8779,24.8849,91200.0
2013-08-06 12:00:00,35.62,35.91,35.62,35.67,339600.0,24.8849,25.0875,24.8849,24.9198,339600.0
2013-08-06 12:10:00,35.67,35.67,35.25,35.25,208800.0,24.9198,24.9198,24.6264,24.6264,208800.0
2013-08-06 12:20:00,35.26,35.49,35.25,35.43,122400.0,24.6334,24.794,24.6264,24.7521,122400.0
2013-08-06 12:30:00,35.43,35.68,35.43,35.65,180000.0,24.7521,24.9268,24.7521,24.9058,180000.0
2013-08-06 12:40:00,35.66,35.8,35.59,35.59,219400.0,24.9128,25.0106,24.8639,24.8639,219400.0
2013-08-06 12:50:00,35.58,35.63,35.5,35.63,184800.0,24.8569,24.8918,24.801,24.8918,184800.0
2013-08-06 13:00:00,35.63,35.7,35.6,35.67,115800.0,24.8918,24.9408,24.8709,24.9198,115800.0
2013-08-06 13:10:00,35.65,35.82,35.63,35.82,70400.0,24.9058,25.0246,24.8918,25.0246,70400.0
2013-08-06 13:20:00,35.81,35.92,35.8,35.85,249600.0,25.0176,25.0944,25.0106,25.0455,249600.0
2013-08-06 13:30:00,35.85,35.88,35.77,35.88,117600.0,25.0455,25.0665,24.9897,25.0665,117600.0
2013-08-06 13:40:00,35.88,35.89,35.7,35.72,72800.0,25.0665,25.0735,24.9408,24.9547,72800.0
2013-08-06 13:50:00,35.72,35.76,35.67,35.67,73200.0,24.9547,24.9827,24.9198,24.9198,73200.0
2013-08-06 14:00:00,35.66,35.74,35.63,35.74,227400.0,24.9128,24.9687,24.8918,24.9687,227400.0
2013-08-06 14:10:00,35.75,35.83,35.75,35.77,141400.0,24.9757,25.0316,24.9757,24.9897,141400.0
2013-08-06 14:20:00,35.77,35.79,35.69,35.69,159400.0,24.9897,25.0036,24.9338,24.9338,159400.0
2013-08-06 14:30:00,35.69,35.74,35.6,35.6,111200.0,24.9338,24.9687,24.8709,24.8709,111200.0
2013-08-06 14:40:00,35.6,35.7,35.58,35.65,109800.0,24.8709,24.9408,24.8569,24.9058,109800.0
2013-08-06 14:50:00,35.65,35.7,35.65,35.7,81200.0,24.9058,24.9408,24.9058,24.9408,81200.0
2013-08-06 15:00:00,35.7,35.72,35.59,35.6,137400.0,24.9408,24.9547,24.8639,24.8709,137400.0
2013-08-06 15:10:00,35.6,35.69,35.6,35.67,136800.0,24.8709,24.9338,24.8709,24.9198,136800.0
2013-08-06 15:20:00,35.68,35.74,35.63,35.7,206800.0,24.9268,24.9687,24.8918,24.9408,206800.0
2013-08-06 15:30:00,35.7,35.71,35.58,35.6,178200.0,24.9408,24.9477,24.8569,24.8709,178200.0
2013-08-06 15:40:00,35.6,35.67,35.59,35.65,256800.0,24.8709,24.9198,24.8639,24.9058,256800.0
2013-08-06 15:50:00,35.64,35.65,35.52,35.57,420800.0,24.8988,24.9058,24.815,24.8499,420800.0
2013-08-07 09:30:00,35.55,35.77,35.49,35.74,203400.0,24.836,24.9897,24.794,24.9687,203400.0
2013-08-07 09:40:00,35.74,35.94,35.62,35.93,224400.0,24.9687,25.1084,24.8849,25.1014,224400.0
2013-08-07 09:50:00,35.92,35.92,35.53,35.57,201400.0,25.0944,25.0944,24.822,24.8499,201400.0
2013-08-07 10:00:00,35.57,35.6,35.46,35.47,158400.0,24.8499,24.8709,24.7731,24.7801,158400.0
2013-08-07 10:10:00,35.47,35.53,35.42,35.44,115600.0,24.7801,24.822,24.7451,24.7591,115600.0
2013-08-07 10:20:00,35.44,35.52,35.4,35.52,87400.0,24.7591,24.815,24.7312,24.815,87400.0
2013-08-07 10:30:00,35.51,35.56,35.46,35.54,89200.0,24.808,24.8429,24.7731,24.829,89200.0
2013-08-07 10:40:00,35.53,35.75,35.51,35.74,97000.0,24.822,24.9757,24.808,24.9687,97000.0
2013-08-07 10:50:00,35.74,35.91,35.74,35.88,120600.0,24.9687,25.0875,24.9687,25.0665,120600.0
2013-08-07 11:00:00,35.9,35.91,35.77,35.83,125200.0,25.0805,25.0875,24.9897,25.0316,125200.0
2013-08-07 11:10:00,35.82,35.86,35.74,35.75,149000.0,25.0246,25.0525,24.9687,24.9757,149000.0
2013-08-07 11:20:00,35.76,35.8,35.69,35.69,84400.0,24.9827,25.0106,24.9338,24.9338,84400.0
2013-08-07 11:30:00,35.69,35.75,35.63,35.63,112800.0,24.9338,24.9757,24.8918,24.8918,112800.0
2013-08-07 11:40:00,35.63,35.74,35.63,35.74,85400.0,24.8918,24.9687,24.8918,24.9687,85400.0
2013-08-07 11:50:00,35.73,35.81,35.7,35.76,72800.0,24.9617,25.0176,24.9408,24.9827,72800.0
2013-08-07 12:00:00,35.77,35.82,35.74,35.74,71400.0,24.9897,25.0246,24.9687,24.9687,71400.0
2013-08-07 12:10:00,35.73,35.79,35.7,35.74,113200.0,24.9617,25.0036,24.9408,24.9687,113200.0
2013-08-07 12:20:00,35.74,35.78,35.71,35.75,59000.0,24.9687,24.9966,24.9477,24.9757,59000.0
2013-08-07 12:30:00,35.74,35.76,35.69,35.73,76200.0,24.9687,24.9827,24.9338,24.9617,76200.0
2013-08-07 12:40:00,35.72,35.81,35.71,35.77,85600.0,24.9547,25.0176,24.9477,24.9897,85600.0
2013-08-07 12:50:00,35.77,35.94,35.77,35.94,145800.0,24.9897,25.1084,24.9897,25.1084,145800.0
2013-08-07 13:00:00,35.94,36.0,35.9,35.99,111600.0,25.1084,25.1503,25.0805,25.1434,111600.0
2013-08-07 13:10:00,35.99,36.15,35.99,36.15,116400.0,25.1434,25.2551,25.1434,25.2551,116400.0
2013-08-07 13:20:00,36.15,36.15,36.05,36.07,88600.0,25.2551,25.2551,25.1853,25.1992,88600.0
2013-08-07 13:30:00,36.07,36.07,36.01,36.02,91000.0,25.1992,25.1992,25.1573,25.1643,91000.0
2013-08-07 13:40:00,36.01,36.02,35.93,35.99,97600.0,25.1573,25.1643,25.1014,25.1434,97600.0
2013-08-07 13:50:00,35.99,36.0,35.87,35.94,110200.0,25.1434,25.1503,25.0595,25.1084,110200.0
2013-08-07 14:00:00,35.94,35.99,35.88,35.9,294600.0,25.1084,25.1434,25.0665,25.0805,294600.0
2013-08-07 14:10:00,35.9,35.9,35.83,35.83,149400.0,25.0805,25.0805,25.0316,25.0316,149400.0
2013-08-07 14:20:00,35.83,35.84,35.75,35.77,111400.0,25.0316,25.0386,24.9757,24.9897,111400.0
2013-08-07 14:30:00,35.77,35.86,35.77,35.78,86600.0,24.9897,25.0525,24.9897,24.9966,86600.0
2013-08-07 14:40:00,35.79,35.85,35.77,35.82,153800.0,25.0036,25.0455,24.9897,25.0246,153800.0
2013-08-07 14:50:00,35.82,35.87,35.81,35.84,92000.0,25.0246,25.0595,25.0176,25.0386,92000.0
2013-08-07 15:00:00,35.84,35.9,35.84,35.87,122800.0,25.0386,25.0805,25.0386,25.0595,122800.0
2013-08-07 15:10:00,35.87,35.95,35.87,35.94,96600.0,25.0595,25.1154,25.0595,25.1084,96600.0
2013-08-07 15:20:00,35.93,35.96,35.9,35.92,159000.0,25.1014,25.1224,25.0805,25.0944,159000.0
2013-08-07 15:30:00,35.91,35.94,35.83,35.84,187400.0,25.0875,25.1084,25.0316,25.0386,187400.0
2013-08-07 15:40:00,35.83,35.9,35.83,35.88,194600.0,25.0316,25.0805,25.0316,25.0665,194600.0
2013-08-07 15:50:00,35.88,35.88,35.84,35.85,476000.0,25.0665,25.0665,25.0386,25.0455,476000.0
2013-08-08 09:30:00,35.95,36.35,35.92,36.21,219600.0,25.1154,25.3949,25.0944,25.297,219600.0
2013-08-08 09:40:00,36.21,36.24,36.08,36.12,94000.0,25.297,25.318,25.2062,25.2342,94000.0
2013-08-08 09:50:00,36.13,36.29,36.07,36.24,75200.0,25.2412,25.3529,25.1992,25.318,75200.0
2013-08-08 10:00:00,36.24,36.38,36.1,36.16,196200.0,25.318,25.4158,25.2202,25.2621,196200.0
2013-08-08 10:10:00,36.15,36.15,35.98,36.13,97800.0,25.2551,25.2551,25.1364,25.2412,97800.0
2013-08-08 10:20:00,36.11,36.13,36.02,36.08,130000.0,25.2272,25.2412,25.1643,25.2062,130000.0
2013-08-08 10:30:00,36.06,36.06,35.88,35.99,215800.0,25.1923,25.1923,25.0665,25.1434,215800.0
2013-08-08 10:40:00,35.99,36.06,35.95,36.06,113200.0,25.1434,25.1923,25.1154,25.1923,113200.0
2013-08-08 10:50:00,36.06,36.34,36.05,36.29,105200.0,25.1923,25.3879,25.1853,25.3529,105200.0
2013-08-08 11:00:00,36.29,36.38,36.23,36.3,154000.0,25.3529,25.4158,25.311,25.3599,154000.0
2013-08-08 11:10:00,36.3,36.46,36.29,36.45,129600.0,25.3599,25.4717,25.3529,25.4647,129600.0
2013-08-08 11:20:00,36.45,36.49,36.4,36.46,105200.0,25.4647,25.4927,25.4298,25.4717,105200.0
2013-08-08 11:30:00,36.45,36.47,36.36,36.37,76000.0,25.4647,25.4787,25.4018,25.4088,76000.0
2013-08-08 11:40:00,36.36,36.4,36.29,36.35,111000.0,25.4018,25.4298,25.3529,25.3949,111000.0
2013-08-08 11:50:00,36.36,36.45,36.36,36.45,72200.0,25.4018,25.4647,25.4018,25.4647,72200.0
2013-08-08 12:00:00,36.45,36.52,36.44,36.51,120200.0,25.4647,25.5136,25.4577,25.5066,120200.0
2013-08-08 12:10:00,36.52,36.72,36.52,36.71,204000.0,25.5136,25.6533,25.5136,25.6464,204000.0
2013-08-08 12:20:00,36.73,36.81,36.71,36.79,126600.0,25.6603,25.7162,25.6464,25.7022,126600.0
2013-08-08 12:30:00,36.79,36.91,36.77,36.87,181800.0,25.7022,25.7861,25.6883,25.7581,181800.0
2013-08-08 12:40:00,36.87,36.94,36.85,36.88,85800.0,25.7581,25.807,25.7442,25.7651,85800.0
2013-08-08 12:50:00,36.88,36.92,36.88,36.91,71800.0,25.7651,25.7931,25.7651,25.7861,71800.0
2013-08-08 13:00:00,36.91,36.95,36.9,36.91,166600.0,25.7861,25.814,25.7791,25.7861,166600.0
2013-08-08 13:10:00,36.91,36.94,36.84,36.84,151600.0,25.7861,25.807,25.7372,25.7372,151600.0
2013-08-08 13:20:00,36.81,36.9,36.81,36.84,83400.0,25.7162,25.7791,25.7162,25.7372,83400.0
2013-08-08 13:30:00,36.84,36.84,36.73,36.73,71400.0,25.7372,25.7372,25.6603,25.6603,71400.0
2013-08-08 13:40:00,36.74,36.79,36.68,36.77,70200.0,25.6673,25.7022,25.6254,25.6883,70200.0
2013-08-08 13:50:00,36.77,36.8,36.66,36.68,117000.0,25.6883,25.7092,25.6114,25.6254,117000.0
2013-08-08 14:00:00,36.68,36.7,36.58,36.59,126600.0,25.6254,25.6394,25.5555,25.5625,126600.0
2013-08-08 14:10:00,36.59,36.6,36.47,36.47,152400.0,25.5625,25.5695,25.4787,25.4787,152400.0
2013-08-08 14:20:00,36.48,36.63,36.48,36.63,151400.0,25.4857,25.5905,25.4857,25.5905,151400.0
2013-08-08 14:30:00,36.63,36.63,36.4,36.42,126000.0,25.5905,25.5905,25.4298,25.4438,126000.0
2013-08-08 14:40:00,36.42,36.45,36.35,36.35,177200.0,25.4438,25.4647,25.3949,25.3949,177200.0
2013-08-08 14:50:00,36.36,36.36,36.23,36.26,127600.0,25.4018,25.4018,25.311,25.332,127600.0
2013-08-08 15:00:00,36.24,36.27,36.19,36.24,127000.0,25.318,25.339,25.2831,25.318,127000.0
2013-08-08 15:10:00,36.25,36.27,36.13,36.14,132800.0,25.325,25.339,25.2412,25.2481,132800.0
2013-08-08 15:20:00,36.14,36.27,36.13,36.27,113000.0,25.2481,25.339,25.2412,25.339,113000.0
2013-08-08 15:30:00,36.26,36.27,36.17,36.23,141600.0,25.332,25.339,25.2691,25.311,141600.0
2013-08-08 15:40:00,36.23,36.26,36.2,36.24,168400.0,25.311,25.332,25.2901,25.318,168400.0
2013-08-08 15:50:00,36.23,36.28,36.22,36.24,311800.0,25.311,25.346,25.304,25.318,311800.0
2013-08-09 09:30:00,36.38,36.59,36.27,36.5,160200.0,25.4158,25.5625,25.339,25.4996,160200.0
2013-08-09 09:40:00,36.54,36.63,36.46,36.58,70200.0,25.5276,25.5905,25.4717,25.5555,70200.0
2013-08-09 09:50:00,36.61,36.63,36.45,36.49,89400.0,25.5765,25.5905,25.4647,25.4927,89400.0
2013-08-09 10:00:00,36.46,36.55,36.31,36.38,150600.0,25.4717,25.5346,25.3669,25.4158,150600.0
2013-08-09 10:10:00,36.38,36.49,36.38,36.4,103800.0,25.4158,25.4927,25.4158,25.4298,103800.0
2013-08-09 10:20:00,36.39,36.44,36.31,36.4,187800.0,25.4228,25.4577,25.3669,25.4298,187800.0
2013-08-09 10:30:00,36.37,36.58,36.37,36.58,103000.0,25.4088,25.5555,25.4088,25.5555,103000.0
2013-08-09 10:40:00,36.58,36.58,36.43,36.45,109000.0,25.5555,25.5555,25.4507,25.4647,109000.0
2013-08-09 10:50:00,36.44,36.46,36.33,36.39,67200.0,25.4577,25.4717,25.3809,25.4228,67200.0
2013-08-09 11:00:00,36.39,36.44,36.37,36.43,69400.0,25.4228,25.4577,25.4088,25.4507,69400.0
2013-08-09 11:10:00,36.43,36.49,36.4,36.48,65200.0,25.4507,25.4927,25.4298,25.4857,65200.0
2013-08-09 11:20:00,36.47,36.48,36.27,36.31,95800.0,25.4787,25.4857,25.339,25.3669,95800.0
2013-08-09 11:30:00,36.3,36.34,36.25,36.34,69600.0,25.3599,25.3879,25.325,25.3879,69600.0
2013-08-09 11:40:00,36.35,36.48,36.33,36.47,101200.0,25.3949,25.4857,25.3809,25.4787,101200.0
2013-08-09 11:50:00,36.47,36.47,36.38,36.4,45800.0,25.4787,25.4787,25.4158,25.4298,45800.0
2013-08-09 12:00:00,36.39,36.46,36.35,36.46,49400.0,25.4228,25.4717,25.3949,25.4717,49400.0
2013-08-09 12:10:00,36.48,36.58,36.45,36.48,112600.0,25.4857,25.5555,25.4647,25.4857,112600.0
2013-08-09 12:20:00,36.48,36.6,36.47,36.54,110000.0,25.4857,25.5695,25.4787,25.5276,110000.0
2013-08-09 12:30:00,36.55,36.62,36.54,36.57,147800.0,25.5346,25.5835,25.5276,25.5486,147800.0
2013-08-09 12:40:00,36.56,36.6,36.55,36.6,62600.0,25.5416,25.5695,25.5346,25.5695,62600.0
2013-08-09 12:50:00,36.6,36.6,36.57,36.6,77400.0,25.5695,25.5695,25.5486,25.5695,77400.0
2013-08-09 13:00:00,36.59,36.65,36.59,36.65,64200.0,25.5625,25.6044,25.5625,25.6044,64200.0
2013-08-09 13:10:00,36.67,36.7,36.59,36.59,59000.0,25.6184,25.6394,25.5625,25.5625,59000.0
2013-08-09 13:20:00,36.6,36.67,36.6,36.65,72800.0,25.5695,25.6184,25.5695,25.6044,72800.0
2013-08-09 13:30:00,36.66,36.68,36.62,36.63,69800.0,25.6114,25.6254,25.5835,25.5905,69800.0
2013-08-09 13:40:00,36.63,36.68,36.63,36.68,80800.0,25.5905,25.6254,25.5905,25.6254,80800.0
2013-08-09 13:50:00,36.69,36.71,36.58,36.59,79000.0,25.6324,25.6464,25.5555,25.5625,79000.0
2013-08-09 14:00:00,36.59,36.59,36.42,36.44,65800.0,25.5625,25.5625,25.4438,25.4577,65800.0
2013-08-09 14:10:00,36.44,36.54,36.42,36.54,69200.0,25.4577,25.5276,25.4438,25.5276,69200.0
2013-08-09 14:20:00,36.54,36.57,36.47,36.49,54800.0,25.5276,25.5486,25.4787,25.4927,54800.0
2013-08-09 14:30:00,36.49,36.55,36.49,36.49,107800.0,25.4927,25.5346,25.4927,25.4927,107800.0
2013-08-09 14:40:00,36.49,36.6,36.49,36.6,103600.0,25.4927,25.5695,25.4927,25.5695,103600.0
2013-08-09 14:50:00,36.6,36.65,36.54,36.6,188800.0,25.5695,25.6044,25.5276,25.5695,188800.0
2013-08-09 15:00:00,36.6,36.63,36.51,36.52,219600.0,25.5695,25.5905,25.5066,25.5136,219600.0
2013-08-09 15:10:00,36.54,36.61,36.5,36.61,96200.0,25.5276,25.5765,25.4996,25.5765,96200.0
2013-08-09 15:20:00,36.6,36.65,36.52,36.55,154600.0,25.5695,25.6044,25.5136,25.5346,154600.0
2013-08-09 15:30:00,36.55,36.66,36.52,36.65,565000.0,25.5346,25.6114,25.5136,25.6044,565000.0
2013-08-09 15:40:00,36.63,36.68,36.58,36.59,149000.0,25.5905,25.6254,25.5555,25.5625,149000.0
2013-08-09 15:50:00,36.58,36.65,36.55,36.61,215600.0,25.5555,25.6044,25.5346,25.5765,215600.0
2013-08-12 09:30:00,36.47,36.62,36.23,36.6,157000.0,25.4787,25.5835,25.311,25.5695,157000.0
2013-08-12 09:40:00,36.62,36.74,36.5,36.55,120200.0,25.5835,25.6673,25.4996,25.5346,120200.0
2013-08-12 09:50:00,36.54,36.6,36.47,36.48,133000.0,25.5276,25.5695,25.4787,25.4857,133000.0
2013-08-12 10:00:00,36.5,36.71,36.5,36.68,220400.0,25.4996,25.6464,25.4996,25.6254,220400.0
2013-08-12 10:10:00,36.68,36.79,36.65,36.68,199600.0,25.6254,25.7022,25.6044,25.6254,199600.0
2013-08-12 10:20:00,36.69,36.77,36.66,36.68,118800.0,25.6324,25.6883,25.6114,25.6254,118800.0
2013-08-12 10:30:00,36.68,36.8,36.67,36.77,128200.0,25.6254,25.7092,25.6184,25.6883,128200.0
2013-08-12 10:40:00,36.76,36.77,36.68,36.69,83000.0,25.6813,25.6883,25.6254,25.6324,83000.0
2013-08-12 10:50:00,36.69,36.73,36.61,36.68,122600.0,25.6324,25.6603,25.5765,25.6254,122600.0
2013-08-12 11:00:00,36.69,36.84,36.69,36.82,159800.0,25.6324,25.7372,25.6324,25.7232,159800.0
2013-08-12 11:10:00,36.84,36.87,36.68,36.74,255200.0,25.7372,25.7581,25.6254,25.6673,255200.0
2013-08-12 11:20:00,36.74,36.79,36.7,36.7,84800.0,25.6673,25.7022,25.6394,25.6394,84800.0
2013-08-12 11:30:00,36.7,36.74,36.58,36.58,95800.0,25.6394,25.6673,25.5555,25.5555,95800.0
2013-08-12 11:40:00,36.58,36.63,36.55,36.6,65600.0,25.5555,25.5905,25.5346,25.5695,65600.0
2013-08-12 11:50:00,36.6,36.69,36.59,36.66,70800.0,25.5695,25.6324,25.5625,25.6114,70800.0
2013-08-12 12:00:00,36.67,36.67,36.51,36.53,101200.0,25.6184,25.6184,25.5066,25.5206,101200.0
2013-08-12 12:10:00,36.54,36.54,36.39,36.4,171800.0,25.5276,25.5276,25.4228,25.4298,171800.0
2013-08-12 12:20:00,36.41,36.42,36.37,36.4,152800.0,25.4368,25.4438,25.4088,25.4298,152800.0
2013-08-12 12:30:00,36.4,36.42,36.36,36.38,44400.0,25.4298,25.4438,25.4018,25.4158,44400.0
2013-08-12 12:40:00,36.39,36.45,36.38,36.44,68800.0,25.4228,25.4647,25.4158,25.4577,68800.0
2013-08-12 12:50:00,36.44,36.49,36.41,36.46,79200.0,25.4577,25.4927,25.4368,25.4717,79200.0
2013-08-12 13:00:00,36.45,36.51,36.43,36.45,71000.0,25.4647,25.5066,25.4507,25.4647,71000.0
2013-08-12 13:10:00,36.46,36.47,36.4,36.46,62200.0,25.4717,25.4787,25.4298,25.4717,62200.0
2013-08-12 13:20:00,36.48,36.52,36.44,36.51,179400.0,25.4857,25.5136,25.4577,25.5066,179400.0
2013-08-12 13:30:00,36.51,36.62,36.5,36.6,70800.0,25.5066,25.5835,25.4996,25.5695,70800.0
2013-08-12 13:40:00,36.6,36.73,36.59,36.66,99400.0,25.5695,25.6603,25.5625,25.6114,99400.0
2013-08-12 13:50:00,36.66,36.69,36.55,36.62,101200.0,25.6114,25.6324,25.5346,25.5835,101200.0
2013-08-12 14:00:00,36.62,36.7,36.61,36.66,90800.0,25.5835,25.6394,25.5765,25.6114,90800.0
2013-08-12 14:10:00,36.66,36.7,36.57,36.58,191400.0,25.6114,25.6394,25.5486,25.5555,191400.0
2013-08-12 14:20:00,36.57,36.62,36.52,36.62,58000.0,25.5486,25.5835,25.5136,25.5835,58000.0
2013-08-12 14:30:00,36.63,36.64,36.55,36.56,62600.0,25.5905,25.5975,25.5346,25.5416,62600.0
2013-08-12 14:40:00,36.56,36.57,36.52,36.54,57600.0,25.5416,25.5486,25.5136,25.5276,57600.0
2013-08-12 14:50:00,36.54,36.54,36.49,36.51,78800.0,25.5276,25.5276,25.4927,25.5066,78800.0
2013-08-12 15:00:00,36.5,36.51,36.45,36.5,106600.0,25.4996,25.5066,25.4647,25.4996,106600.0
2013-08-12 15:10:00,36.5,36.59,36.5,36.52,91200.0,25.4996,25.5625,25.4996,25.5136,91200.0
2013-08-12 15:20:00,36.52,36.57,36.52,36.55,90000.0,25.5136,25.5486,25.5136,25.5346,90000.0
2013-08-12 15:30:00,36.56,36.58,36.52,36.56,104400.0,25.5416,25.5555,25.5136,25.5416,104400.0
2013-08-12 15:40:00,36.56,36.57,36.49,36.51,157000.0,25.5416,25.5486,25.4927,25.5066,157000.0
2013-08-12 15:50:00,36.49,36.54,36.48,36.52,214400.0,25.4927,25.5276,25.4857,25.5136,214400.0
2013-08-13 09:30:00,36.7,36.99,36.65,36.82,205800.0,25.6394,25.842,25.6044,25.7232,205800.0
2013-08-13 09:40:00,36.81,36.97,36.79,36.96,78400.0,25.7162,25.828,25.7022,25.821,78400.0
2013-08-13 09:50:00,36.94,36.95,36.75,36.77,116800.0,25.807,25.814,25.6743,25.6883,116800.0
2013-08-13 10:00:00,36.77,36.78,36.56,36.69,97200.0,25.6883,25.6953,25.5416,25.6324,97200.0
2013-08-13 10:10:00,36.69,36.7,36.56,36.57,76800.0,25.6324,25.6394,25.5416,25.5486,76800.0
2013-08-13 10:20:00,36.57,36.62,36.52,36.62,52000.0,25.5486,25.5835,25.5136,25.5835,52000.0
2013-08-13 10:30:00,36.62,36.63,36.51,36.55,82600.0,25.5835,25.5905,25.5066,25.5346,82600.0
2013-08-13 10:40:00,36.54,36.71,36.54,36.61,38200.0,25.5276,25.6464,25.5276,25.5765,38200.0
2013-08-13 10:50:00,36.63,36.68,36.52,36.58,49200.0,25.5905,25.6254,25.5136,25.5555,49200.0
2013-08-13 11:00:00,36.57,36.66,36.56,36.65,51800.0,25.5486,25.6114,25.5416,25.6044,51800.0
2013-08-13 11:10:00,36.65,36.66,36.58,36.61,46600.0,25.6044,25.6114,25.5555,25.5765,46600.0
2013-08-13 11:20:00,36.61,36.65,36.58,36.64,74600.0,25.5765,25.6044,25.5555,25.5975,74600.0
2013-08-13 11:30:00,36.63,36.66,36.63,36.65,60400.0,25.5905,25.6114,25.5905,25.6044,60400.0
2013-08-13 11:40:00,36.64,36.71,36.63,36.68,145000.0,25.5975,25.6464,25.5905,25.6254,145000.0
2013-08-13 11:50:00,36.68,36.77,36.64,36.75,58000.0,25.6254,25.6883,25.5975,25.6743,58000.0
2013-08-13 12:00:00,36.74,36.79,36.74,36.79,34800.0,25.6673,25.7022,25.6673,25.7022,34800.0
2013-08-13 12:10:00,36.79,36.87,36.78,36.85,37400.0,25.7022,25.7581,25.6953,25.7442,37400.0
2013-08-13 12:20:00,36.85,36.93,36.82,36.91,37400.0,25.7442,25.8001,25.7232,25.7861,37400.0
2013-08-13 12:30:00,36.91,36.91,36.83,36.85,49000.0,25.7861,25.7861,25.7302,25.7442,49000.0
2013-08-13 12:40:00,36.87,36.95,36.85,36.92,54000.0,25.7581,25.814,25.7442,25.7931,54000.0
2013-08-13 12:50:00,36.93,36.97,36.93,36.96,83000.0,25.8001,25.828,25.8001,25.821,83000.0
2013-08-13 13:00:00,36.95,37.0,36.93,36.95,31000.0,25.814,25.849,25.8001,25.814,31000.0
2013-08-13 13:10:00,36.95,37.05,36.94,37.05,71000.0,25.814,25.8839,25.807,25.8839,71000.0
2013-08-13 13:20:00,37.05,37.17,37.04,37.17,144000.0,25.8839,25.9677,25.8769,25.9677,144000.0
2013-08-13 13:30:00,37.17,37.22,37.15,37.16,119800.0,25.9677,26.0027,25.9538,25.9607,119800.0
2013-08-13 13:40:00,37.18,37.24,37.18,37.23,105200.0,25.9747,26.0166,25.9747,26.0096,105200.0
2013-08-13 13:50:00,37.23,37.27,37.19,37.26,52200.0,26.0096,26.0376,25.9817,26.0306,52200.0
2013-08-13 14:00:00,37.26,37.29,37.18,37.18,35400.0,26.0306,26.0516,25.9747,25.9747,35400.0
2013-08-13 14:10:00,37.19,37.19,37.13,37.15,78200.0,25.9817,25.9817,25.9398,25.9538,78200.0
2013-08-13 14:20:00,37.16,37.2,37.15,37.2,70000.0,25.9607,25.9887,25.9538,25.9887,70000.0
2013-08-13 14:30:00,37.2,37.21,37.07,37.07,124200.0,25.9887,25.9957,25.8979,25.8979,124200.0
2013-08-13 14:40:00,37.06,37.13,37.02,37.12,118200.0,25.8909,25.9398,25.8629,25.9328,118200.0
2013-08-13 14:50:00,37.12,37.15,37.1,37.15,51400.0,25.9328,25.9538,25.9188,25.9538,51400.0
2013-08-13 15:00:00,37.14,37.19,37.1,37.17,142600.0,25.9468,25.9817,25.9188,25.9677,142600.0
2013-08-13 15:10:00,37.18,37.29,37.17,37.27,103200.0,25.9747,26.0516,25.9677,26.0376,103200.0
2013-08-13 15:20:00,37.27,37.33,37.25,37.32,112000.0,26.0376,26.0795,26.0236,26.0725,112000.0
2013-08-13 15:30:00,37.32,37.49,37.32,37.48,292600.0,26.0725,26.1913,26.0725,26.1843,292600.0
2013-08-13 15:40:00,37.49,37.54,37.4,37.41,233200.0,26.1913,26.2262,26.1284,26.1354,233200.0
2013-08-13 15:50:00,37.41,37.49,37.39,37.48,386200.0,26.1354,26.1913,26.1214,26.1843,386200.0
2013-08-14 09:30:00,37.38,37.63,37.38,37.58,174200.0,26.1144,26.2891,26.1144,26.2542,174200.0
2013-08-14 09:40:00,37.58,37.63,37.45,37.6,176200.0,26.2542,26.2891,26.1633,26.2681,176200.0
2013-08-14 09:50:00,37.62,37.65,37.51,37.52,135200.0,26.2821,26.3031,26.2053,26.2122,135200.0
2013-08-14 10:00:00,37.52,37.57,37.47,37.48,187400.0,26.2122,26.2472,26.1773,26.1843,187400.0
2013-08-14 10:10:00,37.48,37.57,37.48,37.52,225000.0,26.1843,26.2472,26.1843,26.2122,225000.0
2013-08-14 10:20:00,37.51,37.54,37.49,37.52,151800.0,26.2053,26.2262,26.1913,26.2122,151800.0
2013-08-14 10:30:00,37.52,37.58,37.49,37.51,179200.0,26.2122,26.2542,26.1913,26.2053,179200.0
2013-08-14 10:40:00,37.51,37.59,37.49,37.57,144800.0,26.2053,26.2611,26.1913,26.2472,144800.0
2013-08-14 10:50:00,37.56,37.74,37.54,37.64,383800.0,26.2402,26.3659,26.2262,26.2961,383800.0
2013-08-14 11:00:00,37.63,37.63,37.52,37.54,162200.0,26.2891,26.2891,26.2122,26.2262,162200.0
2013-08-14 11:10:00,37.54,37.58,37.43,37.5,183200.0,26.2262,26.2542,26.1494,26.1983,183200.0
2013-08-14 11:20:00,37.5,37.55,37.49,37.52,170600.0,26.1983,26.2332,26.1913,26.2122,170600.0
2013-08-14 11:30:00,37.52,37.52,37.49,37.51,118600.0,26.2122,26.2122,26.1913,26.2053,118600.0
2013-08-14 11:40:00,37.51,37.52,37.49,37.5,132000.0,26.2053,26.2122,26.1913,26.1983,132000.0
2013-08-14 11:50:00,37.5,37.55,37.49,37.54,99400.0,26.1983,26.2332,26.1913,26.2262,99400.0
2013-08-14 12:00:00,37.54,37.63,37.54,37.6,120800.0,26.2262,26.2891,26.2262,26.2681,120800.0
2013-08-14 12:10:00,37.6,37.7,37.6,37.67,93600.0,26.2681,26.338,26.2681,26.317,93600.0
2013-08-14 12:20:00,37.67,37.69,37.59,37.61,74800.0,26.317,26.331,26.2611,26.2751,74800.0
2013-08-14 12:30:00,37.62,37.63,37.51,37.52,68800.0,26.2821,26.2891,26.2053,26.2122,68800.0
2013-08-14 12:40:00,37.52,37.54,37.46,37.47,122000.0,26.2122,26.2262,26.1703,26.1773,122000.0
2013-08-14 12:50:00,37.47,37.5,37.43,37.44,155000.0,26.1773,26.1983,26.1494,26.1564,155000.0
2013-08-14 13:00:00,37.45,37.52,37.43,37.52,90000.0,26.1633,26.2122,26.1494,26.2122,90000.0
2013-08-14 13:10:00,37.51,37.51,37.45,37.47,75800.0,26.2053,26.2053,26.1633,26.1773,75800.0
2013-08-14 13:20:00,37.47,37.48,37.43,37.43,114400.0,26.1773,26.1843,26.1494,26.1494,114400.0
2013-08-14 13:30:00,37.43,37.43,37.25,37.25,153000.0,26.1494,26.1494,26.0236,26.0236,153000.0
2013-08-14 13:40:00,37.26,37.26,37.13,37.15,109400.0,26.0306,26.0306,25.9398,25.9538,109400.0
2013-08-14 13:50:00,37.16,37.24,37.16,37.23,87200.0,25.9607,26.0166,25.9607,26.0096,87200.0
2013-08-14 14:00:00,37.24,37.29,37.22,37.29,93400.0,26.0166,26.0516,26.0027,26.0516,93400.0
2013-08-14 14:10:00,37.29,37.32,37.22,37.24,83600.0,26.0516,26.0725,26.0027,26.0166,83600.0
2013-08-14 14:20:00,37.24,37.31,37.23,37.25,64200.0,26.0166,26.0655,26.0096,26.0236,64200.0
2013-08-14 14:30:00,37.24,37.3,37.24,37.27,86800.0,26.0166,26.0585,26.0166,26.0376,86800.0
2013-08-14 14:40:00,37.27,37.27,37.14,37.26,205200.0,26.0376,26.0376,25.9468,26.0306,205200.0
2013-08-14 14:50:00,37.26,37.3,37.18,37.18,172000.0,26.0306,26.0585,25.9747,25.9747,172000.0
2013-08-14 15:00:00,37.18,37.2,37.05,37.05,180200.0,25.9747,25.9887,25.8839,25.8839,180200.0
2013-08-14 15:10:00,37.06,37.1,37.04,37.1,155200.0,25.8909,25.9188,25.8769,25.9188,155200.0
2013-08-14 15:20:00,37.1,37.1,37.0,37.02,134200.0,25.9188,25.9188,25.849,25.8629,134200.0
2013-08-14 15:30:00,37.02,37.06,36.94,36.96,152200.0,25.8629,25.8909,25.807,25.821,152200.0
2013-08-14 15:40:00,36.96,36.96,36.86,36.86,247400.0,25.821,25.821,25.7512,25.7512,247400.0
2013-08-14 15:50:00,36.86,36.92,36.83,36.85,414800.0,25.7512,25.7931,25.7302,25.7442,414800.0
2013-08-15 09:30:00,36.63,36.63,36.4,36.48,264800.0,25.5905,25.5905,25.4298,25.4857,264800.0
2013-08-15 09:40:00,36.45,36.64,36.43,36.52,83200.0,25.4647,25.5975,25.4507,25.5136,83200.0
2013-08-15 09:50:00,36.52,36.55,36.33,36.38,130200.0,25.5136,25.5346,25.3809,25.4158,130200.0
2013-08-15 10:00:00,36.38,36.49,36.23,36.24,120800.0,25.4158,25.4927,25.311,25.318,120800.0
2013-08-15 10:10:00,36.23,36.3,36.13,36.27,159000.0,25.311,25.3599,25.2412,25.339,159000.0
2013-08-15 10:20:00,36.27,36.28,36.16,36.23,176000.0,25.339,25.346,25.2621,25.311,176000.0
2013-08-15 10:30:00,36.24,36.26,36.01,36.02,184400.0,25.318,25.332,25.1573,25.1643,184400.0
2013-08-15 10:40:00,36.02,36.12,35.91,36.1,242800.0,25.1643,25.2342,25.0875,25.2202,242800.0
2013-08-15 10:50:00,36.09,36.1,35.94,35.96,116200.0,25.2132,25.2202,25.1084,25.1224,116200.0
2013-08-15 11:00:00,35.96,36.02,35.94,35.98,209200.0,25.1224,25.1643,25.1084,25.1364,209200.0
2013-08-15 11:10:00,35.97,35.97,35.74,35.74,345000.0,25.1294,25.1294,24.9687,24.9687,345000.0
2013-08-15 11:20:00,35.73,35.92,35.72,35.89,251200.0,24.9617,25.0944,24.9547,25.0735,251200.0
2013-08-15 11:30:00,35.9,35.97,35.81,35.97,148800.0,25.0805,25.1294,25.0176,25.1294,148800.0
2013-08-15 11:40:00,35.96,36.02,35.91,35.97,128200.0,25.1224,25.1643,25.0875,25.1294,128200.0
2013-08-15 11:50:00,35.98,35.99,35.86,35.86,126600.0,25.1364,25.1434,25.0525,25.0525,126600.0
2013-08-15 12:00:00,35.86,35.89,35.76,35.78,135800.0,25.0525,25.0735,24.9827,24.9966,135800.0
2013-08-15 12:10:00,35.78,35.79,35.73,35.74,271600.0,24.9966,25.0036,24.9617,24.9687,271600.0
2013-08-15 12:20:00,35.74,35.76,35.63,35.66,117000.0,24.9687,24.9827,24.8918,24.9128,117000.0
2013-08-15 12:30:00,35.66,35.67,35.42,35.42,413800.0,24.9128,24.9198,24.7451,24.7451,413800.0
2013-08-15 12:40:00,35.43,35.56,35.38,35.53,208600.0,24.7521,24.8429,24.7172,24.822,208600.0
2013-08-15 12:50:00,35.53,35.53,35.44,35.48,140200.0,24.822,24.822,24.7591,24.7871,140200.0
2013-08-15 13:00:00,35.49,35.52,35.42,35.43,92200.0,24.794,24.815,24.7451,24.7521,92200.0
2013-08-15 13:10:00,35.42,35.46,35.38,35.41,121400.0,24.7451,24.7731,24.7172,24.7382,121400.0
2013-08-15 13:20:00,35.4,35.52,35.4,35.47,186000.0,24.7312,24.815,24.7312,24.7801,186000.0
2013-08-15 13:30:00,35.49,35.62,35.49,35.53,258800.0,24.794,24.8849,24.794,24.822,258800.0
2013-08-15 13:40:00,35.52,35.62,35.52,35.57,78200.0,24.815,24.8849,24.815,24.8499,78200.0
2013-08-15 13:50:00,35.58,35.67,35.51,35.55,167000.0,24.8569,24.9198,24.808,24.836,167000.0
2013-08-15 14:00:00,35.56,35.58,35.51,35.56,132600.0,24.8429,24.8569,24.808,24.8429,132600.0
2013-08-15 14:10:00,35.56,35.56,35.44,35.54,162200.0,24.8429,24.8429,24.7591,24.829,162200.0
2013-08-15 14:20:00,35.53,35.6,35.51,35.59,119400.0,24.822,24.8709,24.808,24.8639,119400.0
2013-08-15 14:30:00,35.6,35.66,35.57,35.57,155800.0,24.8709,24.9128,24.8499,24.8499,155800.0
2013-08-15 14:40:00,35.57,35.58,35.52,35.54,136600.0,24.8499,24.8569,24.815,24.829,136600.0
2013-08-15 14:50:00,35.54,35.56,35.51,35.54,145800.0,24.829,24.8429,24.808,24.829,145800.0
2013-08-15 15:00:00,35.54,35.55,35.47,35.49,165200.0,24.829,24.836,24.7801,24.794,165200.0
2013-08-15 15:10:00,35.49,35.51,35.44,35.44,121000.0,24.794,24.808,24.7591,24.7591,121000.0
2013-08-15 15:20:00,35.44,35.49,35.42,35.42,129000.0,24.7591,24.794,24.7451,24.7451,129000.0
2013-08-15 15:30:00,35.42,35.44,35.33,35.34,260200.0,24.7451,24.7591,24.6823,24.6892,260200.0
2013-08-15 15:40:00,35.34,35.42,35.34,35.38,336800.0,24.6892,24.7451,24.6892,24.7172,336800.0
2013-08-15 15:50:00,35.38,35.38,35.29,35.33,752200.0,24.7172,24.7172,24.6543,24.6823,752200.0
2013-08-16 09:30:00,35.33,35.33,34.83,35.04,615800.0,24.6823,24.6823,24.333,24.4797,615800.0
2013-08-16 09:40:00,35.05,35.12,34.88,34.96,155000.0,24.4866,24.5356,24.3679,24.4238,155000.0
2013-08-16 09:50:00,34.98,35.13,34.95,35.03,207400.0,24.4377,24.5425,24.4168,24.4727,207400.0
2013-08-16 10:00:00,35.02,35.05,34.87,34.89,166800.0,24.4657,24.4866,24.3609,24.3749,166800.0
2013-08-16 10:10:00,34.89,34.91,34.6,34.66,270000.0,24.3749,24.3888,24.1723,24.2142,270000.0
2013-08-16 10:20:00,34.67,34.7,34.52,34.68,286800.0,24.2212,24.2421,24.1164,24.2282,286800.0
2013-08-16 10:30:00,34.68,34.73,34.42,34.58,318800.0,24.2282,24.2631,24.0465,24.1583,318800.0
2013-08-16 10:40:00,34.57,34.75,34.52,34.73,118000.0,24.1513,24.2771,24.1164,24.2631,118000.0
2013-08-16 10:50:00,34.75,34.9,34.7,34.85,187400.0,24.2771,24.3819,24.2421,24.3469,187400.0
2013-08-16 11:00:00,34.85,34.97,34.81,34.82,170600.0,24.3469,24.4308,24.319,24.326,170600.0
2013-08-16 11:10:00,34.84,34.94,34.84,34.87,96000.0,24.3399,24.4098,24.3399,24.3609,96000.0
2013-08-16 11:20:00,34.87,34.9,34.72,34.85,151800.0,24.3609,24.3819,24.2561,24.3469,151800.0
2013-08-16 11:30:00,34.83,34.9,34.8,34.85,63400.0,24.333,24.3819,24.312,24.3469,63400.0
2013-08-16 11:40:00,34.85,34.92,34.84,34.85,87200.0,24.3469,24.3958,24.3399,24.3469,87200.0
2013-08-16 11:50:00,34.85,34.99,34.85,34.98,184000.0,24.3469,24.4447,24.3469,24.4377,184000.0
2013-08-16 12:00:00,34.98,35.12,34.91,34.99,184600.0,24.4377,24.5356,24.3888,24.4447,184600.0
2013-08-16 12:10:00,34.99,35.01,34.92,34.95,165200.0,24.4447,24.4587,24.3958,24.4168,165200.0
2013-08-16 12:20:00,34.95,34.99,34.85,34.9,138200.0,24.4168,24.4447,24.3469,24.3819,138200.0
2013-08-16 12:30:00,34.9,34.93,34.88,34.89,69200.0,24.3819,24.4028,24.3679,24.3749,69200.0
2013-08-16 12:40:00,34.9,35.01,34.88,34.9,170800.0,24.3819,24.4587,24.3679,24.3819,170800.0
2013-08-16 12:50:00,34.9,34.99,34.88,34.91,47400.0,24.3819,24.4447,24.3679,24.3888,47400.0
2013-08-16 13:00:00,34.93,34.95,34.85,34.88,50800.0,24.4028,24.4168,24.3469,24.3679,50800.0
2013-08-16 13:10:00,34.87,34.89,34.81,34.86,50200.0,24.3609,24.3749,24.319,24.3539,50200.0
2013-08-16 13:20:00,34.86,34.86,34.76,34.77,74800.0,24.3539,24.3539,24.284,24.291,74800.0
2013-08-16 13:30:00,34.76,34.85,34.74,34.77,219400.0,24.284,24.3469,24.2701,24.291,219400.0
2013-08-16 13:40:00,34.78,34.87,34.73,34.85,165600.0,24.298,24.3609,24.2631,24.3469,165600.0
2013-08-16 13:50:00,34.85,34.91,34.82,34.87,97800.0,24.3469,24.3888,24.326,24.3609,97800.0
2013-08-16 14:00:00,34.87,34.93,34.82,34.83,139000.0,24.3609,24.4028,24.326,24.333,139000.0
2013-08-16 14:10:00,34.83,34.92,34.82,34.86,132200.0,24.333,24.3958,24.326,24.3539,132200.0
2013-08-16 14:20:00,34.87,34.93,34.81,34.93,100000.0,24.3609,24.4028,24.319,24.4028,100000.0
2013-08-16 14:30:00,34.93,34.96,34.85,34.85,126800.0,24.4028,24.4238,24.3469,24.3469,126800.0
2013-08-16 14:40:00,34.85,34.9,34.81,34.88,92400.0,24.3469,24.3819,24.319,24.3679,92400.0
2013-08-16 14:50:00,34.88,34.98,34.88,34.98,105800.0,24.3679,24.4377,24.3679,24.4377,105800.0
2013-08-16 15:00:00,34.97,35.02,34.95,34.99,138600.0,24.4308,24.4657,24.4168,24.4447,138600.0
2013-08-16 15:10:00,34.99,35.07,34.99,35.01,152000.0,24.4447,24.5006,24.4447,24.4587,152000.0
2013-08-16 15:20:00,35.01,35.06,34.99,35.05,178800.0,24.4587,24.4936,24.4447,24.4866,178800.0
2013-08-16 15:30:00,35.05,35.08,35.03,35.08,185200.0,24.4866,24.5076,24.4727,24.5076,185200.0
2013-08-16 15:40:00,35.08,35.09,34.99,34.99,334000.0,24.5076,24.5146,24.4447,24.4447,334000.0
2013-08-16 15:50:00,34.99,35.02,34.97,35.0,598200.0,24.4447,24.4657,24.4308,24.4517,598200.0
2013-08-19 09:30:00,34.77,34.97,34.77,34.87,379400.0,24.4388,24.5794,24.4388,24.5091,379400.0
2013-08-19 09:40:00,34.88,35.11,34.76,34.96,226000.0,24.5161,24.6778,24.4318,24.5723,226000.0
2013-08-19 09:50:00,34.93,35.08,34.85,35.02,126800.0,24.5512,24.6567,24.495,24.6145,126800.0
2013-08-19 10:00:00,35.01,35.04,34.77,34.81,140800.0,24.6075,24.6286,24.4388,24.4669,140800.0
2013-08-19 10:10:00,34.82,35.09,34.82,35.06,250000.0,24.4739,24.6637,24.4739,24.6426,250000.0
2013-08-19 10:20:00,35.06,35.3,35.05,35.29,171800.0,24.6426,24.8113,24.6356,24.8043,171800.0
2013-08-19 10:30:00,35.28,35.46,35.21,35.4,140800.0,24.7972,24.9238,24.748,24.8816,140800.0
2013-08-19 10:40:00,35.38,35.43,35.14,35.14,127400.0,24.8675,24.9027,24.6988,24.6988,127400.0
2013-08-19 10:50:00,35.13,35.26,35.13,35.24,100400.0,24.6918,24.7832,24.6918,24.7691,100400.0
2013-08-19 11:00:00,35.23,35.24,35.1,35.21,200000.0,24.7621,24.7691,24.6707,24.748,200000.0
2013-08-19 11:10:00,35.21,35.23,35.11,35.11,65800.0,24.748,24.7621,24.6778,24.6778,65800.0
2013-08-19 11:20:00,35.12,35.14,35.01,35.12,124400.0,24.6848,24.6988,24.6075,24.6848,124400.0
2013-08-19 11:30:00,35.1,35.12,34.97,35.08,279600.0,24.6707,24.6848,24.5794,24.6567,279600.0
2013-08-19 11:40:00,35.08,35.12,34.99,35.0,65000.0,24.6567,24.6848,24.5934,24.6004,65000.0
2013-08-19 11:50:00,35.0,35.03,34.99,35.01,69000.0,24.6004,24.6215,24.5934,24.6075,69000.0
2013-08-19 12:00:00,35.02,35.06,34.99,35.03,50400.0,24.6145,24.6426,24.5934,24.6215,50400.0
2013-08-19 12:10:00,35.03,35.03,34.99,34.99,94400.0,24.6215,24.6215,24.5934,24.5934,94400.0
2013-08-19 12:20:00,34.99,35.06,34.96,35.04,80600.0,24.5934,24.6426,24.5723,24.6286,80600.0
2013-08-19 12:30:00,35.04,35.08,35.0,35.03,253000.0,24.6286,24.6567,24.6004,24.6215,253000.0
2013-08-19 12:40:00,35.02,35.04,34.92,34.95,135000.0,24.6145,24.6286,24.5442,24.5653,135000.0
2013-08-19 12:50:00,34.94,34.96,34.86,34.88,70000.0,24.5583,24.5723,24.502,24.5161,70000.0
2013-08-19 13:00:00,34.88,34.88,34.7,34.7,94000.0,24.5161,24.5161,24.3896,24.3896,94000.0
2013-08-19 13:10:00,34.7,34.7,34.58,34.6,116200.0,24.3896,24.3896,24.3052,24.3193,116200.0
2013-08-19 13:20:00,34.6,34.73,34.58,34.68,90800.0,24.3193,24.4107,24.3052,24.3755,90800.0
2013-08-19 13:30:00,34.67,34.69,34.6,34.63,59800.0,24.3685,24.3826,24.3193,24.3404,59800.0
2013-08-19 13:40:00,34.63,34.67,34.6,34.63,86600.0,24.3404,24.3685,24.3193,24.3404,86600.0
2013-08-19 13:50:00,34.62,34.7,34.62,34.66,60800.0,24.3334,24.3896,24.3334,24.3615,60800.0
2013-08-19 14:00:00,34.67,34.7,34.62,34.67,94200.0,24.3685,24.3896,24.3334,24.3685,94200.0
2013-08-19 14:10:00,34.67,34.78,34.66,34.74,98600.0,24.3685,24.4458,24.3615,24.4177,98600.0
2013-08-19 14:20:00,34.74,34.75,34.63,34.69,99800.0,24.4177,24.4247,24.3404,24.3826,99800.0
2013-08-19 14:30:00,34.69,34.73,34.64,34.73,82400.0,24.3826,24.4107,24.3474,24.4107,82400.0
2013-08-19 14:40:00,34.73,34.85,34.72,34.82,160400.0,24.4107,24.495,24.4036,24.4739,160400.0
2013-08-19 14:50:00,34.82,34.82,34.76,34.8,143400.0,24.4739,24.4739,24.4318,24.4599,143400.0
2013-08-19 15:00:00,34.8,34.83,34.77,34.8,109400.0,24.4599,24.481,24.4388,24.4599,109400.0
2013-08-19 15:10:00,34.79,34.87,34.75,34.84,131600.0,24.4528,24.5091,24.4247,24.488,131600.0
2013-08-19 15:20:00,34.84,34.84,34.63,34.63,181000.0,24.488,24.488,24.3404,24.3404,181000.0
2013-08-19 15:30:00,34.63,34.73,34.63,34.68,244000.0,24.3404,24.4107,24.3404,24.3755,244000.0
2013-08-19 15:40:00,34.67,34.68,34.62,34.63,267200.0,24.3685,24.3755,24.3334,24.3404,267200.0
2013-08-19 15:50:00,34.63,34.63,34.52,34.53,610800.0,24.3404,24.3404,24.2631,24.2701,610800.0
2013-08-20 09:30:00,34.52,34.77,34.46,34.49,125600.0,24.2631,24.4388,24.2209,24.242,125600.0
2013-08-20 09:40:00,34.48,34.51,34.27,34.27,160400.0,24.235,24.256,24.0874,24.0874,160400.0
2013-08-20 09:50:00,34.27,34.72,34.27,34.54,195000.0,24.0874,24.4036,24.0874,24.2771,195000.0
2013-08-20 10:00:00,34.54,34.77,34.54,34.68,149200.0,24.2771,24.4388,24.2771,24.3755,149200.0
2013-08-20 10:10:00,34.71,34.76,34.58,34.62,111000.0,24.3966,24.4318,24.3052,24.3334,111000.0
2013-08-20 10:20:00,34.63,34.88,34.63,34.72,163800.0,24.3404,24.5161,24.3404,24.4036,163800.0
2013-08-20 10:30:00,34.71,34.87,34.68,34.84,86600.0,24.3966,24.5091,24.3755,24.488,86600.0
2013-08-20 10:40:00,34.85,34.94,34.76,34.9,145400.0,24.495,24.5583,24.4318,24.5302,145400.0
2013-08-20 10:50:00,34.91,34.92,34.76,34.82,92600.0,24.5372,24.5442,24.4318,24.4739,92600.0
2013-08-20 11:00:00,34.83,34.9,34.77,34.88,74200.0,24.481,24.5302,24.4388,24.5161,74200.0
2013-08-20 11:10:00,34.87,34.88,34.78,34.87,85000.0,24.5091,24.5161,24.4458,24.5091,85000.0
2013-08-20 11:20:00,34.85,34.97,34.84,34.97,72800.0,24.495,24.5794,24.488,24.5794,72800.0
2013-08-20 11:30:00,34.96,35.12,34.96,35.1,110200.0,24.5723,24.6848,24.5723,24.6707,110200.0
2013-08-20 11:40:00,35.11,35.13,35.0,35.13,117400.0,24.6778,24.6918,24.6004,24.6918,117400.0
2013-08-20 11:50:00,35.12,35.18,35.08,35.11,160000.0,24.6848,24.727,24.6567,24.6778,160000.0
2013-08-20 12:00:00,35.12,35.21,35.07,35.15,139400.0,24.6848,24.748,24.6496,24.7059,139400.0
2013-08-20 12:10:00,35.13,35.31,35.08,35.3,112600.0,24.6918,24.8183,24.6567,24.8113,112600.0
2013-08-20 12:20:00,35.3,35.3,35.21,35.21,65800.0,24.8113,24.8113,24.748,24.748,65800.0
2013-08-20 12:30:00,35.19,35.21,35.05,35.05,149200.0,24.734,24.748,24.6356,24.6356,149200.0
2013-08-20 12:40:00,35.07,35.1,35.02,35.09,45000.0,24.6496,24.6707,24.6145,24.6637,45000.0
2013-08-20 12:50:00,35.09,35.17,35.06,35.09,52800.0,24.6637,24.7199,24.6426,24.6637,52800.0
2013-08-20 13:00:00,35.08,35.16,35.02,35.12,97800.0,24.6567,24.7129,24.6145,24.6848,97800.0
2013-08-20 13:10:00,35.13,35.19,35.1,35.15,100600.0,24.6918,24.734,24.6707,24.7059,100600.0
2013-08-20 13:20:00,35.13,35.24,35.12,35.18,172000.0,24.6918,24.7691,24.6848,24.727,172000.0
2013-08-20 13:30:00,35.19,35.3,35.19,35.24,151600.0,24.734,24.8113,24.734,24.7691,151600.0
2013-08-20 13:40:00,35.24,35.24,35.15,35.21,116800.0,24.7691,24.7691,24.7059,24.748,116800.0
2013-08-20 13:50:00,35.21,35.22,35.13,35.17,110000.0,24.748,24.7551,24.6918,24.7199,110000.0
2013-08-20 14:00:00,35.18,35.24,35.15,35.23,125400.0,24.727,24.7691,24.7059,24.7621,125400.0
2013-08-20 14:10:00,35.23,35.35,35.18,35.35,122800.0,24.7621,24.8464,24.727,24.8464,122800.0
2013-08-20 14:20:00,35.35,35.49,35.32,35.48,167600.0,24.8464,24.9449,24.8254,24.9378,167600.0
2013-08-20 14:30:00,35.48,35.61,35.47,35.58,180200.0,24.9378,25.0292,24.9308,25.0081,180200.0
2013-08-20 14:40:00,35.58,35.63,35.53,35.58,134200.0,25.0081,25.0433,24.973,25.0081,134200.0
2013-08-20 14:50:00,35.59,35.65,35.55,35.65,165200.0,25.0151,25.0573,24.987,25.0573,165200.0
2013-08-20 15:00:00,35.64,35.71,35.59,35.68,192200.0,25.0503,25.0995,25.0151,25.0784,192200.0
2013-08-20 15:10:00,35.68,35.76,35.68,35.72,104000.0,25.0784,25.1346,25.0784,25.1065,104000.0
2013-08-20 15:20:00,35.73,35.8,35.66,35.76,144000.0,25.1135,25.1627,25.0643,25.1346,144000.0
2013-08-20 15:30:00,35.76,35.84,35.71,35.73,144800.0,25.1346,25.1909,25.0995,25.1135,144800.0
2013-08-20 15:40:00,35.72,35.74,35.58,35.58,234800.0,25.1065,25.1206,25.0081,25.0081,234800.0
2013-08-20 15:50:00,35.58,35.6,35.49,35.51,398000.0,25.0081,25.0222,24.9449,24.9589,398000.0
2013-08-21 09:30:00,35.38,35.44,35.12,35.38,93600.0,24.8675,24.9097,24.6848,24.8675,93600.0
2013-08-21 09:40:00,35.4,35.59,35.27,35.58,101400.0,24.8816,25.0151,24.7902,25.0081,101400.0
2013-08-21 09:50:00,35.59,35.72,35.46,35.57,104800.0,25.0151,25.1065,24.9238,25.0011,104800.0
2013-08-21 10:00:00,35.57,35.69,35.52,35.52,101600.0,25.0011,25.0854,24.9659,24.9659,101600.0
2013-08-21 10:10:00,35.52,35.55,35.36,35.48,118600.0,24.9659,24.987,24.8535,24.9378,118600.0
2013-08-21 10:20:00,35.49,35.52,35.42,35.49,69200.0,24.9449,24.9659,24.8957,24.9449,69200.0
2013-08-21 10:30:00,35.5,35.59,35.41,35.46,103000.0,24.9519,25.0151,24.8886,24.9238,103000.0
2013-08-21 10:40:00,35.48,35.76,35.48,35.69,137800.0,24.9378,25.1346,24.9378,25.0854,137800.0
2013-08-21 10:50:00,35.68,35.69,35.48,35.48,80800.0,25.0784,25.0854,24.9378,24.9378,80800.0
2013-08-21 11:00:00,35.49,35.54,35.42,35.48,73400.0,24.9449,24.98,24.8957,24.9378,73400.0
2013-08-21 11:10:00,35.47,35.51,35.35,35.39,65800.0,24.9308,24.9589,24.8464,24.8746,65800.0
2013-08-21 11:20:00,35.39,35.45,35.33,35.44,60200.0,24.8746,24.9167,24.8324,24.9097,60200.0
2013-08-21 11:30:00,35.45,35.51,35.4,35.44,61800.0,24.9167,24.9589,24.8816,24.9097,61800.0
2013-08-21 11:40:00,35.44,35.51,35.3,35.3,53800.0,24.9097,24.9589,24.8113,24.8113,53800.0
2013-08-21 11:50:00,35.32,35.34,35.21,35.27,57200.0,24.8254,24.8394,24.748,24.7902,57200.0
2013-08-21 12:00:00,35.29,35.38,35.23,35.31,138000.0,24.8043,24.8675,24.7621,24.8183,138000.0
2013-08-21 12:10:00,35.3,35.45,35.3,35.44,52000.0,24.8113,24.9167,24.8113,24.9097,52000.0
2013-08-21 12:20:00,35.44,35.52,35.43,35.51,114600.0,24.9097,24.9659,24.9027,24.9589,114600.0
2013-08-21 12:30:00,35.51,35.51,35.41,35.51,44800.0,24.9589,24.9589,24.8886,24.9589,44800.0
2013-08-21 12:40:00,35.51,35.65,35.5,35.6,90800.0,24.9589,25.0573,24.9519,25.0222,90800.0
2013-08-21 12:50:00,35.6,35.72,35.53,35.72,68400.0,25.0222,25.1065,24.973,25.1065,68400.0
2013-08-21 13:00:00,35.71,35.74,35.62,35.64,92200.0,25.0995,25.1206,25.0362,25.0503,92200.0
2013-08-21 13:10:00,35.64,35.83,35.64,35.83,66600.0,25.0503,25.1838,25.0503,25.1838,66600.0
2013-08-21 13:20:00,35.84,35.86,35.67,35.71,78200.0,25.1909,25.2049,25.0714,25.0995,78200.0
2013-08-21 13:30:00,35.72,35.76,35.62,35.69,65200.0,25.1065,25.1346,25.0362,25.0854,65200.0
2013-08-21 13:40:00,35.69,35.84,35.69,35.81,74200.0,25.0854,25.1909,25.0854,25.1698,74200.0
2013-08-21 13:50:00,35.8,35.81,35.73,35.78,49600.0,25.1627,25.1698,25.1135,25.1487,49600.0
2013-08-21 14:00:00,35.77,35.77,35.43,35.58,125200.0,25.1417,25.1417,24.9027,25.0081,125200.0
2013-08-21 14:10:00,35.6,35.74,35.58,35.62,99800.0,25.0222,25.1206,25.0081,25.0362,99800.0
2013-08-21 14:20:00,35.6,35.66,35.51,35.63,89200.0,25.0222,25.0643,24.9589,25.0433,89200.0
2013-08-21 14:30:00,35.63,35.84,35.63,35.81,128000.0,25.0433,25.1909,25.0433,25.1698,128000.0
2013-08-21 14:40:00,35.81,36.12,35.79,36.07,290200.0,25.1698,25.3877,25.1557,25.3525,290200.0
2013-08-21 14:50:00,36.06,36.49,35.98,36.12,479200.0,25.3455,25.6477,25.2893,25.3877,479200.0
2013-08-21 15:00:00,36.12,36.17,35.97,36.14,184400.0,25.3877,25.4228,25.2822,25.4017,184400.0
2013-08-21 15:10:00,36.13,36.4,36.1,36.26,304600.0,25.3947,25.5845,25.3736,25.4861,304600.0
2013-08-21 15:20:00,36.26,36.26,36.13,36.2,183600.0,25.4861,25.4861,25.3947,25.4439,183600.0
2013-08-21 15:30:00,36.21,36.27,36.1,36.1,160200.0,25.4509,25.4931,25.3736,25.3736,160200.0
2013-08-21 15:40:00,36.1,36.15,35.93,35.98,199800.0,25.3736,25.4087,25.2541,25.2893,199800.0
2013-08-21 15:50:00,35.97,35.99,35.89,35.92,287200.0,25.2822,25.2963,25.226,25.2471,287200.0
2013-08-22 09:30:00,36.14,36.3,35.98,36.3,174200.0,25.4017,25.5142,25.2893,25.5142,174200.0
2013-08-22 09:40:00,36.32,36.47,36.26,36.38,77800.0,25.5282,25.6337,25.4861,25.5704,77800.0
2013-08-22 09:50:00,36.38,36.44,36.15,36.21,104400.0,25.5704,25.6126,25.4087,25.4509,104400.0
2013-08-22 10:00:00,36.23,36.37,36.17,36.24,114200.0,25.465,25.5634,25.4228,25.472,114200.0
2013-08-22 10:10:00,36.24,36.3,36.1,36.25,105600.0,25.472,25.5142,25.3736,25.479,105600.0
2013-08-22 10:20:00,36.27,36.32,36.21,36.3,103200.0,25.4931,25.5282,25.4509,25.5142,103200.0
2013-08-22 10:30:00,36.32,36.42,36.29,36.35,88200.0,25.5282,25.5985,25.5071,25.5493,88200.0
2013-08-22 10:40:00,36.35,36.39,36.27,36.3,74600.0,25.5493,25.5774,25.4931,25.5142,74600.0
2013-08-22 10:50:00,36.29,36.37,36.26,36.29,123600.0,25.5071,25.5634,25.4861,25.5071,123600.0
2013-08-22 11:00:00,36.29,36.29,36.22,36.24,67000.0,25.5071,25.5071,25.4579,25.472,67000.0
2013-08-22 11:10:00,36.26,36.26,36.1,36.13,87800.0,25.4861,25.4861,25.3736,25.3947,87800.0
2013-08-22 11:20:00,36.13,36.16,36.08,36.16,73600.0,25.3947,25.4158,25.3595,25.4158,73600.0
2013-08-22 11:30:00,36.14,36.28,36.14,36.24,183400.0,25.4017,25.5001,25.4017,25.472,183400.0
2013-08-22 11:40:00,36.25,36.28,36.23,36.27,74200.0,25.479,25.5001,25.465,25.4931,74200.0
2013-08-22 11:50:00,36.27,36.41,36.27,36.4,220800.0,25.4931,25.5915,25.4931,25.5845,220800.0
2013-08-22 12:00:00,36.39,36.46,36.38,36.46,91800.0,25.5774,25.6266,25.5704,25.6266,91800.0
2013-08-22 12:10:00,36.45,36.45,36.39,36.44,165600.0,25.6196,25.6196,25.5774,25.6126,165600.0
2013-08-22 12:20:00,36.43,36.56,36.43,36.55,83200.0,25.6055,25.6969,25.6055,25.6899,83200.0
2013-08-22 12:30:00,36.55,36.63,36.52,36.59,58400.0,25.6899,25.7461,25.6688,25.718,58400.0
2013-08-22 12:40:00,36.59,36.62,36.52,36.52,90600.0,25.718,25.7391,25.6688,25.6688,90600.0
2013-08-22 12:50:00,36.53,36.54,36.33,36.34,50000.0,25.6758,25.6829,25.5353,25.5423,50000.0
2013-08-22 13:00:00,36.35,36.56,36.35,36.54,53800.0,25.5493,25.6969,25.5493,25.6829,53800.0
2013-08-22 13:10:00,36.53,36.65,36.53,36.63,51800.0,25.6758,25.7602,25.6758,25.7461,51800.0
2013-08-22 13:20:00,36.66,36.75,36.65,36.74,74400.0,25.7672,25.8305,25.7602,25.8234,74400.0
2013-08-22 13:30:00,36.75,36.77,36.69,36.74,93200.0,25.8305,25.8445,25.7883,25.8234,93200.0
2013-08-22 13:40:00,36.74,36.86,36.72,36.85,88600.0,25.8234,25.9078,25.8094,25.9008,88600.0
2013-08-22 13:50:00,36.88,36.93,36.87,36.88,81000.0,25.9218,25.957,25.9148,25.9218,81000.0
2013-08-22 14:00:00,36.9,37.03,36.87,36.9,128400.0,25.9359,26.0273,25.9148,25.9359,128400.0
2013-08-22 14:10:00,36.89,37.03,36.85,37.01,81200.0,25.9289,26.0273,25.9008,26.0132,81200.0
2013-08-22 14:20:00,37.01,37.1,36.99,37.08,140600.0,26.0132,26.0765,25.9992,26.0624,140600.0
2013-08-22 14:30:00,37.08,37.18,37.08,37.12,109400.0,26.0624,26.1327,26.0624,26.0905,109400.0
2013-08-22 14:40:00,37.1,37.34,37.1,37.24,159000.0,26.0765,26.2452,26.0765,26.1749,159000.0
2013-08-22 14:50:00,37.24,37.46,37.24,37.35,189800.0,26.1749,26.3295,26.1749,26.2522,189800.0
2013-08-22 15:00:00,37.33,37.39,37.23,37.34,163000.0,26.2381,26.2803,26.1678,26.2452,163000.0
2013-08-22 15:10:00,37.34,37.57,37.26,37.52,211200.0,26.2452,26.4068,26.1889,26.3717,211200.0
2013-08-22 15:20:00,37.52,37.84,37.48,37.83,239400.0,26.3717,26.5966,26.3436,26.5896,239400.0
2013-08-22 15:30:00,37.83,37.87,37.5,37.55,465600.0,26.5896,26.6177,26.3576,26.3928,465600.0
2013-08-22 15:40:00,37.55,37.55,37.33,37.35,553600.0,26.3928,26.3928,26.2381,26.2522,553600.0
2013-08-22 15:50:00,37.37,37.47,37.35,37.44,650000.0,26.2662,26.3365,26.2522,26.3154,650000.0
2013-08-23 09:30:00,37.54,37.82,37.34,37.77,258400.0,26.3857,26.5825,26.2452,26.5474,258400.0
2013-08-23 09:40:00,37.77,37.8,37.54,37.6,165200.0,26.5474,26.5685,26.3857,26.4279,165200.0
2013-08-23 09:50:00,37.6,37.88,37.59,37.77,324800.0,26.4279,26.6247,26.4209,26.5474,324800.0
2013-08-23 10:00:00,37.76,37.91,37.64,37.91,270600.0,26.5404,26.6458,26.456,26.6458,270600.0
2013-08-23 10:10:00,37.9,38.1,37.81,38.06,352400.0,26.6388,26.7793,26.5755,26.7512,352400.0
2013-08-23 10:20:00,38.06,38.29,37.98,38.2,448000.0,26.7512,26.9129,26.695,26.8496,448000.0
2013-08-23 10:30:00,38.18,38.18,37.98,38.06,235000.0,26.8356,26.8356,26.695,26.7512,235000.0
2013-08-23 10:40:00,38.05,38.09,37.93,38.02,141400.0,26.7442,26.7723,26.6599,26.7231,141400.0
2013-08-23 10:50:00,38.02,38.1,37.94,37.98,134000.0,26.7231,26.7793,26.6669,26.695,134000.0
2013-08-23 11:00:00,37.98,38.04,37.85,37.93,188800.0,26.695,26.7372,26.6036,26.6599,188800.0
2013-08-23 11:10:00,37.93,37.94,37.84,37.88,134000.0,26.6599,26.6669,26.5966,26.6247,134000.0
2013-08-23 11:20:00,37.89,37.93,37.78,37.89,156600.0,26.6317,26.6599,26.5544,26.6317,156600.0
2013-08-23 11:30:00,37.89,37.92,37.81,37.83,169600.0,26.6317,26.6528,26.5755,26.5896,169600.0
2013-08-23 11:40:00,37.82,38.07,37.82,37.95,151600.0,26.5825,26.7583,26.5825,26.6739,151600.0
2013-08-23 11:50:00,37.95,37.98,37.76,37.77,185200.0,26.6739,26.695,26.5404,26.5474,185200.0
2013-08-23 12:00:00,37.76,37.87,37.74,37.75,119200.0,26.5404,26.6177,26.5263,26.5333,119200.0
2013-08-23 12:10:00,37.76,37.78,37.67,37.74,122000.0,26.5404,26.5544,26.4771,26.5263,122000.0
2013-08-23 12:20:00,37.74,37.84,37.71,37.74,111200.0,26.5263,26.5966,26.5052,26.5263,111200.0
2013-08-23 12:30:00,37.74,37.79,37.65,37.78,180200.0,26.5263,26.5615,26.4631,26.5544,180200.0
2013-08-23 12:40:00,37.8,37.82,37.71,37.71,121400.0,26.5685,26.5825,26.5052,26.5052,121400.0
2013-08-23 12:50:00,37.71,37.81,37.63,37.77,178000.0,26.5052,26.5755,26.449,26.5474,178000.0
2013-08-23 13:00:00,37.77,37.8,37.73,37.79,89600.0,26.5474,26.5685,26.5193,26.5615,89600.0
2013-08-23 13:10:00,37.79,37.9,37.78,37.89,135400.0,26.5615,26.6388,26.5544,26.6317,135400.0
2013-08-23 13:20:00,37.89,37.93,37.86,37.92,86400.0,26.6317,26.6599,26.6107,26.6528,86400.0
2013-08-23 13:30:00,37.92,37.99,37.88,37.99,108400.0,26.6528,26.702,26.6247,26.702,108400.0
2013-08-23 13:40:00,37.99,38.03,37.88,37.92,165200.0,26.702,26.7301,26.6247,26.6528,165200.0
2013-08-23 13:50:00,37.91,37.91,37.8,37.82,78800.0,26.6458,26.6458,26.5685,26.5825,78800.0
2013-08-23 14:00:00,37.82,37.82,37.72,37.76,100800.0,26.5825,26.5825,26.5123,26.5404,100800.0
2013-08-23 14:10:00,37.75,37.77,37.66,37.67,118000.0,26.5333,26.5474,26.4701,26.4771,118000.0
2013-08-23 14:20:00,37.68,37.76,37.67,37.75,91400.0,26.4841,26.5404,26.4771,26.5333,91400.0
2013-08-23 14:30:00,37.75,37.75,37.63,37.63,186600.0,26.5333,26.5333,26.449,26.449,186600.0
2013-08-23 14:40:00,37.63,37.63,37.54,37.6,148600.0,26.449,26.449,26.3857,26.4279,148600.0
2013-08-23 14:50:00,37.6,37.65,37.6,37.63,235600.0,26.4279,26.4631,26.4279,26.449,235600.0
2013-08-23 15:00:00,37.63,37.66,37.6,37.65,159400.0,26.449,26.4701,26.4279,26.4631,159400.0
2013-08-23 15:10:00,37.65,37.66,37.56,37.57,176600.0,26.4631,26.4701,26.3998,26.4068,176600.0
2013-08-23 15:20:00,37.57,37.6,37.51,37.55,203200.0,26.4068,26.4279,26.3646,26.3928,203200.0
2013-08-23 15:30:00,37.55,37.56,37.44,37.5,264800.0,26.3928,26.3998,26.3154,26.3576,264800.0
2013-08-23 15:40:00,37.49,37.58,37.46,37.55,355200.0,26.3506,26.4138,26.3295,26.3928,355200.0
2013-08-23 15:50:00,37.56,37.59,37.52,37.54,501000.0,26.3998,26.4209,26.3717,26.3857,501000.0
2013-08-26 09:30:00,37.66,37.81,37.56,37.76,195800.0,26.4701,26.5755,26.3998,26.5404,195800.0
2013-08-26 09:40:00,37.8,37.91,37.77,37.86,231800.0,26.5685,26.6458,26.5474,26.6107,231800.0
2013-08-26 09:50:00,37.86,38.06,37.85,37.87,233200.0,26.6107,26.7512,26.6036,26.6177,233200.0
2013-08-26 10:00:00,37.85,37.94,37.48,37.49,270800.0,26.6036,26.6669,26.3436,26.3506,270800.0
2013-08-26 10:10:00,37.5,37.72,37.49,37.66,194400.0,26.3576,26.5123,26.3506,26.4701,194400.0
2013-08-26 10:20:00,37.66,37.69,37.6,37.68,189800.0,26.4701,26.4912,26.4279,26.4841,189800.0
2013-08-26 10:30:00,37.65,37.68,37.49,37.63,122200.0,26.4631,26.4841,26.3506,26.449,122200.0
2013-08-26 10:40:00,37.63,37.68,37.54,37.61,129600.0,26.449,26.4841,26.3857,26.4349,129600.0
2013-08-26 10:50:00,37.62,37.71,37.6,37.68,109200.0,26.442,26.5052,26.4279,26.4841,109200.0
2013-08-26 11:00:00,37.68,37.7,37.49,37.5,115400.0,26.4841,26.4982,26.3506,26.3576,115400.0
2013-08-26 11:10:00,37.5,37.54,37.38,37.51,194000.0,26.3576,26.3857,26.2733,26.3646,194000.0
2013-08-26 11:20:00,37.52,37.57,37.5,37.52,67200.0,26.3717,26.4068,26.3576,26.3717,67200.0
2013-08-26 11:30:00,37.52,37.58,37.51,37.56,104400.0,26.3717,26.4138,26.3646,26.3998,104400.0
2013-08-26 11:40:00,37.55,37.59,37.5,37.52,109400.0,26.3928,26.4209,26.3576,26.3717,109400.0
2013-08-26 11:50:00,37.53,37.55,37.49,37.55,79600.0,26.3787,26.3928,26.3506,26.3928,79600.0
2013-08-26 12:00:00,37.55,37.6,37.52,37.55,67400.0,26.3928,26.4279,26.3717,26.3928,67400.0
2013-08-26 12:10:00,37.55,37.58,37.51,37.57,55800.0,26.3928,26.4138,26.3646,26.4068,55800.0
2013-08-26 12:20:00,37.58,37.63,37.54,37.62,72600.0,26.4138,26.449,26.3857,26.442,72600.0
2013-08-26 12:30:00,37.61,37.66,37.6,37.65,106000.0,26.4349,26.4701,26.4279,26.4631,106000.0
2013-08-26 12:40:00,37.65,37.7,37.61,37.63,100000.0,26.4631,26.4982,26.4349,26.449,100000.0
2013-08-26 12:50:00,37.63,37.68,37.59,37.61,106800.0,26.449,26.4841,26.4209,26.4349,106800.0
2013-08-26 13:00:00,37.62,37.69,37.62,37.68,58200.0,26.442,26.4912,26.442,26.4841,58200.0
2013-08-26 13:10:00,37.68,37.74,37.68,37.71,69600.0,26.4841,26.5263,26.4841,26.5052,69600.0
2013-08-26 13:20:00,37.71,37.83,37.71,37.83,147000.0,26.5052,26.5896,26.5052,26.5896,147000.0
2013-08-26 13:30:00,37.83,37.89,37.79,37.81,174400.0,26.5896,26.6317,26.5615,26.5755,174400.0
2013-08-26 13:40:00,37.8,37.81,37.65,37.65,46800.0,26.5685,26.5755,26.4631,26.4631,46800.0
2013-08-26 13:50:00,37.66,37.66,37.57,37.58,50400.0,26.4701,26.4701,26.4068,26.4138,50400.0
2013-08-26 14:00:00,37.58,37.63,37.57,37.6,63800.0,26.4138,26.449,26.4068,26.4279,63800.0
2013-08-26 14:10:00,37.6,37.65,37.59,37.63,88200.0,26.4279,26.4631,26.4209,26.449,88200.0
2013-08-26 14:20:00,37.63,37.63,37.62,37.62,72200.0,26.449,26.449,26.442,26.442,72200.0
2013-08-26 14:30:00,37.62,37.63,37.54,37.54,62200.0,26.442,26.449,26.3857,26.3857,62200.0
2013-08-26 14:40:00,37.53,37.6,37.51,37.54,110200.0,26.3787,26.4279,26.3646,26.3857,110200.0
2013-08-26 14:50:00,37.54,37.59,37.5,37.59,82600.0,26.3857,26.4209,26.3576,26.4209,82600.0
2013-08-26 15:00:00,37.59,37.69,37.59,37.66,148600.0,26.4209,26.4912,26.4209,26.4701,148600.0
2013-08-26 15:10:00,37.66,37.66,37.49,37.5,185600.0,26.4701,26.4701,26.3506,26.3576,185600.0
2013-08-26 15:20:00,37.5,37.51,37.35,37.43,275400.0,26.3576,26.3646,26.2522,26.3084,275400.0
2013-08-26 15:30:00,37.42,37.52,37.42,37.46,222000.0,26.3014,26.3717,26.3014,26.3295,222000.0
2013-08-26 15:40:00,37.48,37.55,37.41,37.44,227200.0,26.3436,26.3928,26.2944,26.3154,227200.0
2013-08-26 15:50:00,37.44,37.49,37.37,37.4,411200.0,26.3154,26.3506,26.2662,26.2873,411200.0
2013-08-27 09:30:00,36.94,36.94,36.39,36.79,342600.0,25.964,25.964,25.5774,25.8586,342600.0
2013-08-27 09:40:00,36.83,37.09,36.8,36.99,168400.0,25.8867,26.0694,25.8656,25.9992,168400.0
2013-08-27 09:50:00,36.96,36.99,36.85,36.92,68800.0,25.9781,25.9992,25.9008,25.95,68800.0
2013-08-27 10:00:00,36.87,36.92,36.73,36.87,183400.0,25.9148,25.95,25.8164,25.9148,183400.0
2013-08-27 10:10:00,36.87,37.04,36.87,37.02,243600.0,25.9148,26.0343,25.9148,26.0202,243600.0
2013-08-27 10:20:00,37.01,37.02,36.83,36.87,137000.0,26.0132,26.0202,25.8867,25.9148,137000.0
2013-08-27 10:30:00,36.87,36.91,36.79,36.88,247800.0,25.9148,25.9429,25.8586,25.9218,247800.0
2013-08-27 10:40:00,36.88,36.95,36.85,36.88,126200.0,25.9218,25.971,25.9008,25.9218,126200.0
2013-08-27 10:50:00,36.88,37.12,36.83,37.11,236200.0,25.9218,26.0905,25.8867,26.0835,236200.0
2013-08-27 11:00:00,37.1,37.24,37.02,37.05,160800.0,26.0765,26.1749,26.0202,26.0413,160800.0
2013-08-27 11:10:00,37.05,37.15,36.96,37.14,165600.0,26.0413,26.1116,25.9781,26.1046,165600.0
2013-08-27 11:20:00,37.15,37.21,37.12,37.13,112400.0,26.1116,26.1538,26.0905,26.0976,112400.0
2013-08-27 11:30:00,37.13,37.21,37.08,37.16,190400.0,26.0976,26.1538,26.0624,26.1186,190400.0
2013-08-27 11:40:00,37.17,37.19,37.11,37.19,168800.0,26.1257,26.1397,26.0835,26.1397,168800.0
2013-08-27 11:50:00,37.18,37.19,37.12,37.15,104000.0,26.1327,26.1397,26.0905,26.1116,104000.0
2013-08-27 12:00:00,37.15,37.19,37.07,37.13,92600.0,26.1116,26.1397,26.0554,26.0976,92600.0
2013-08-27 12:10:00,37.13,37.16,37.02,37.03,70600.0,26.0976,26.1186,26.0202,26.0273,70600.0
2013-08-27 12:20:00,37.0,37.11,36.99,37.09,77200.0,26.0062,26.0835,25.9992,26.0694,77200.0
2013-08-27 12:30:00,37.09,37.19,37.04,37.17,53600.0,26.0694,26.1397,26.0343,26.1257,53600.0
2013-08-27 12:40:00,37.16,37.17,37.02,37.12,62400.0,26.1186,26.1257,26.0202,26.0905,62400.0
2013-08-27 12:50:00,37.11,37.12,37.0,37.01,131600.0,26.0835,26.0905,26.0062,26.0132,131600.0
2013-08-27 13:00:00,36.99,37.09,36.97,37.09,59000.0,25.9992,26.0694,25.9851,26.0694,59000.0
2013-08-27 13:10:00,37.08,37.08,36.99,37.0,44600.0,26.0624,26.0624,25.9992,26.0062,44600.0
2013-08-27 13:20:00,37.0,37.01,36.82,36.84,155200.0,26.0062,26.0132,25.8797,25.8937,155200.0
2013-08-27 13:30:00,36.83,36.95,36.83,36.88,70000.0,25.8867,25.971,25.8867,25.9218,70000.0
2013-08-27 13:40:00,36.87,37.0,36.85,36.99,68000.0,25.9148,26.0062,25.9008,25.9992,68000.0
2013-08-27 13:50:00,36.99,36.99,36.81,36.81,93600.0,25.9992,25.9992,25.8726,25.8726,93600.0
2013-08-27 14:00:00,36.8,36.85,36.77,36.84,77000.0,25.8656,25.9008,25.8445,25.8937,77000.0
2013-08-27 14:10:00,36.84,36.84,36.75,36.76,124800.0,25.8937,25.8937,25.8305,25.8375,124800.0
2013-08-27 14:20:00,36.76,36.79,36.66,36.75,107200.0,25.8375,25.8586,25.7672,25.8305,107200.0
2013-08-27 14:30:00,36.76,36.79,36.68,36.78,113000.0,25.8375,25.8586,25.7813,25.8516,113000.0
2013-08-27 14:40:00,36.77,36.82,36.72,36.72,90200.0,25.8445,25.8797,25.8094,25.8094,90200.0
2013-08-27 14:50:00,36.73,36.77,36.68,36.75,100200.0,25.8164,25.8445,25.7813,25.8305,100200.0
2013-08-27 15:00:00,36.74,36.84,36.7,36.8,132000.0,25.8234,25.8937,25.7953,25.8656,132000.0
2013-08-27 15:10:00,36.79,36.8,36.56,36.57,172200.0,25.8586,25.8656,25.6969,25.704,172200.0
2013-08-27 15:20:00,36.57,36.6,36.52,36.56,187600.0,25.704,25.725,25.6688,25.6969,187600.0
2013-08-27 15:30:00,36.56,36.58,36.41,36.42,269000.0,25.6969,25.711,25.5915,25.5985,269000.0
2013-08-27 15:40:00,36.42,36.46,36.35,36.44,342400.0,25.5985,25.6266,25.5493,25.6126,342400.0
2013-08-27 15:50:00,36.44,36.56,36.41,36.56,661400.0,25.6126,25.6969,25.5915,25.6969,661400.0
2013-08-28 09:30:00,36.73,36.88,36.55,36.88,161800.0,25.8164,25.9218,25.6899,25.9218,161800.0
2013-08-28 09:40:00,36.86,37.0,36.79,36.91,217200.0,25.9078,26.0062,25.8586,25.9429,217200.0
2013-08-28 09:50:00,36.91,37.0,36.8,36.82,106400.0,25.9429,26.0062,25.8656,25.8797,106400.0
2013-08-28 10:00:00,36.81,36.97,36.75,36.92,138000.0,25.8726,25.9851,25.8305,25.95,138000.0
2013-08-28 10:10:00,36.93,37.19,36.93,37.17,117600.0,25.957,26.1397,25.957,26.1257,117600.0
2013-08-28 10:20:00,37.16,37.27,37.08,37.09,106800.0,26.1186,26.196,26.0624,26.0694,106800.0
2013-08-28 10:30:00,37.09,37.13,37.02,37.12,97800.0,26.0694,26.0976,26.0202,26.0905,97800.0
2013-08-28 10:40:00,37.12,37.12,37.01,37.08,63800.0,26.0905,26.0905,26.0132,26.0624,63800.0
2013-08-28 10:50:00,37.09,37.1,37.02,37.08,110200.0,26.0694,26.0765,26.0202,26.0624,110200.0
2013-08-28 11:00:00,37.07,37.08,36.91,36.91,64000.0,26.0554,26.0624,25.9429,25.9429,64000.0
2013-08-28 11:10:00,36.92,37.04,36.88,36.96,127000.0,25.95,26.0343,25.9218,25.9781,127000.0
2013-08-28 11:20:00,36.96,36.99,36.93,36.95,87800.0,25.9781,25.9992,25.957,25.971,87800.0
2013-08-28 11:30:00,36.95,36.99,36.9,36.9,54800.0,25.971,25.9992,25.9359,25.9359,54800.0
2013-08-28 11:40:00,36.88,36.94,36.8,36.81,85400.0,25.9218,25.964,25.8656,25.8726,85400.0
2013-08-28 11:50:00,36.8,36.96,36.78,36.96,60400.0,25.8656,25.9781,25.8516,25.9781,60400.0
2013-08-28 12:00:00,36.97,37.06,36.97,36.99,76600.0,25.9851,26.0484,25.9851,25.9992,76600.0
2013-08-28 12:10:00,36.99,37.04,36.96,37.03,48400.0,25.9992,26.0343,25.9781,26.0273,48400.0
2013-08-28 12:20:00,37.03,37.03,36.97,36.97,53600.0,26.0273,26.0273,25.9851,25.9851,53600.0
2013-08-28 12:30:00,36.97,36.99,36.95,36.99,47400.0,25.9851,25.9992,25.971,25.9992,47400.0
2013-08-28 12:40:00,36.99,37.02,36.95,36.99,48000.0,25.9992,26.0202,25.971,25.9992,48000.0
2013-08-28 12:50:00,36.98,37.0,36.89,36.91,64800.0,25.9921,26.0062,25.9289,25.9429,64800.0
2013-08-28 13:00:00,36.91,37.02,36.91,36.98,55000.0,25.9429,26.0202,25.9429,25.9921,55000.0
2013-08-28 13:10:00,36.97,36.99,36.94,36.98,49800.0,25.9851,25.9992,25.964,25.9921,49800.0
2013-08-28 13:20:00,36.97,36.99,36.93,36.97,49400.0,25.9851,25.9992,25.957,25.9851,49400.0
2013-08-28 13:30:00,36.99,37.07,36.96,37.07,52000.0,25.9992,26.0554,25.9781,26.0554,52000.0
2013-08-28 13:40:00,37.07,37.17,37.06,37.16,88800.0,26.0554,26.1257,26.0484,26.1186,88800.0
2013-08-28 13:50:00,37.16,37.16,37.03,37.08,120200.0,26.1186,26.1186,26.0273,26.0624,120200.0
2013-08-28 14:00:00,37.09,37.15,37.07,37.12,63200.0,26.0694,26.1116,26.0554,26.0905,63200.0
2013-08-28 14:10:00,37.12,37.12,36.98,36.98,87800.0,26.0905,26.0905,25.9921,25.9921,87800.0
2013-08-28 14:20:00,36.98,37.07,36.98,37.05,60200.0,25.9921,26.0554,25.9921,26.0413,60200.0
2013-08-28 14:30:00,37.05,37.08,37.0,37.02,66400.0,26.0413,26.0624,26.0062,26.0202,66400.0
2013-08-28 14:40:00,37.02,37.08,37.02,37.08,113600.0,26.0202,26.0624,26.0202,26.0624,113600.0
2013-08-28 14:50:00,37.08,37.15,37.08,37.11,76000.0,26.0624,26.1116,26.0624,26.0835,76000.0
2013-08-28 15:00:00,37.1,37.16,37.09,37.16,91200.0,26.0765,26.1186,26.0694,26.1186,91200.0
2013-08-28 15:10:00,37.17,37.22,37.16,37.17,104400.0,26.1257,26.1608,26.1186,26.1257,104400.0
2013-08-28 15:20:00,37.17,37.23,37.17,37.19,76000.0,26.1257,26.1678,26.1257,26.1397,76000.0
2013-08-28 15:30:00,37.19,37.23,37.15,37.15,152200.0,26.1397,26.1678,26.1116,26.1116,152200.0
2013-08-28 15:40:00,37.15,37.16,37.1,37.12,157000.0,26.1116,26.1186,26.0765,26.0905,157000.0
2013-08-28 15:50:00,37.11,37.13,37.01,37.02,361600.0,26.0835,26.0976,26.0132,26.0202,361600.0
2013-08-29 09:30:00,36.91,37.02,36.82,36.9,99600.0,25.9429,26.0202,25.8797,25.9359,99600.0
2013-08-29 09:40:00,36.86,36.88,36.65,36.75,60200.0,25.9078,25.9218,25.7602,25.8305,60200.0
2013-08-29 09:50:00,36.73,36.78,36.6,36.7,128800.0,25.8164,25.8516,25.725,25.7953,128800.0
2013-08-29 10:00:00,36.65,36.74,36.62,36.74,72800.0,25.7602,25.8234,25.7391,25.8234,72800.0
2013-08-29 10:10:00,36.74,36.86,36.63,36.83,83000.0,25.8234,25.9078,25.7461,25.8867,83000.0
2013-08-29 10:20:00,36.83,36.94,36.72,36.81,127600.0,25.8867,25.964,25.8094,25.8726,127600.0
2013-08-29 10:30:00,36.79,36.95,36.77,36.93,87600.0,25.8586,25.971,25.8445,25.957,87600.0
2013-08-29 10:40:00,36.95,37.09,36.94,37.07,81400.0,25.971,26.0694,25.964,26.0554,81400.0
2013-08-29 10:50:00,37.07,37.27,37.05,37.17,256800.0,26.0554,26.196,26.0413,26.1257,256800.0
2013-08-29 11:00:00,37.17,37.17,36.99,37.1,91400.0,26.1257,26.1257,25.9992,26.0765,91400.0
2013-08-29 11:10:00,37.09,37.16,37.09,37.12,39200.0,26.0694,26.1186,26.0694,26.0905,39200.0
2013-08-29 11:20:00,37.13,37.21,37.13,37.17,51200.0,26.0976,26.1538,26.0976,26.1257,51200.0
2013-08-29 11:30:00,37.17,37.23,37.16,37.2,55400.0,26.1257,26.1678,26.1186,26.1468,55400.0
2013-08-29 11:40:00,37.2,37.27,37.18,37.21,100200.0,26.1468,26.196,26.1327,26.1538,100200.0
2013-08-29 11:50:00,37.21,37.29,37.21,37.26,41800.0,26.1538,26.21,26.1538,26.1889,41800.0
2013-08-29 12:00:00,37.27,37.34,37.21,37.31,66400.0,26.196,26.2452,26.1538,26.2241,66400.0
2013-08-29 12:10:00,37.32,37.37,37.29,37.35,49600.0,26.2311,26.2662,26.21,26.2522,49600.0
2013-08-29 12:20:00,37.35,37.35,37.3,37.3,52400.0,26.2522,26.2522,26.217,26.217,52400.0
2013-08-29 12:30:00,37.3,37.34,37.24,37.3,50400.0,26.217,26.2452,26.1749,26.217,50400.0
2013-08-29 12:40:00,37.3,37.32,37.25,37.29,40200.0,26.217,26.2311,26.1819,26.21,40200.0
2013-08-29 12:50:00,37.29,37.31,37.25,37.29,43600.0,26.21,26.2241,26.1819,26.21,43600.0
2013-08-29 13:00:00,37.28,37.38,37.23,37.34,87600.0,26.203,26.2733,26.1678,26.2452,87600.0
2013-08-29 13:10:00,37.35,37.35,37.28,37.31,44800.0,26.2522,26.2522,26.203,26.2241,44800.0
2013-08-29 13:20:00,37.32,37.33,37.18,37.2,58800.0,26.2311,26.2381,26.1327,26.1468,58800.0
2013-08-29 13:30:00,37.2,37.23,37.1,37.1,55600.0,26.1468,26.1678,26.0765,26.0765,55600.0
2013-08-29 13:40:00,37.1,37.16,37.02,37.1,51000.0,26.0765,26.1186,26.0202,26.0765,51000.0
2013-08-29 13:50:00,37.09,37.13,36.94,36.97,64800.0,26.0694,26.0976,25.964,25.9851,64800.0
2013-08-29 14:00:00,36.98,37.05,36.94,37.01,67400.0,25.9921,26.0413,25.964,26.0132,67400.0
2013-08-29 14:10:00,37.02,37.03,36.88,36.94,50800.0,26.0202,26.0273,25.9218,25.964,50800.0
2013-08-29 14:20:00,36.93,37.01,36.91,36.92,52800.0,25.957,26.0132,25.9429,25.95,52800.0
2013-08-29 14:30:00,36.91,36.98,36.9,36.94,58800.0,25.9429,25.9921,25.9359,25.964,58800.0
2013-08-29 14:40:00,36.95,37.06,36.95,37.04,49000.0,25.971,26.0484,25.971,26.0343,49000.0
2013-08-29 14:50:00,37.05,37.05,36.95,36.97,53400.0,26.0413,26.0413,25.971,25.9851,53400.0
2013-08-29 15:00:00,36.97,36.98,36.88,36.95,75400.0,25.9851,25.9921,25.9218,25.971,75400.0
2013-08-29 15:10:00,36.95,36.99,36.92,36.94,76800.0,25.971,25.9992,25.95,25.964,76800.0
2013-08-29 15:20:00,36.93,36.93,36.84,36.87,84800.0,25.957,25.957,25.8937,25.9148,84800.0
2013-08-29 15:30:00,36.87,36.87,36.76,36.81,135800.0,25.9148,25.9148,25.8375,25.8726,135800.0
2013-08-29 15:40:00,36.8,36.89,36.77,36.87,172000.0,25.8656,25.9289,25.8445,25.9148,172000.0
2013-08-29 15:50:00,36.87,36.88,36.82,36.82,210800.0,25.9148,25.9218,25.8797,25.8797,210800.0
2013-08-30 09:30:00,37.06,37.33,36.89,37.3,88200.0,26.0484,26.2381,25.9289,26.217,88200.0
2013-08-30 09:40:00,37.29,37.33,37.03,37.05,55800.0,26.21,26.2381,26.0273,26.0413,55800.0
2013-08-30 09:50:00,37.07,37.3,37.07,37.17,65200.0,26.0554,26.217,26.0554,26.1257,65200.0
2013-08-30 10:00:00,37.16,37.25,37.06,37.12,147400.0,26.1186,26.1819,26.0484,26.0905,147400.0
2013-08-30 10:10:00,37.1,37.24,37.09,37.21,94600.0,26.0765,26.1749,26.0694,26.1538,94600.0
2013-08-30 10:20:00,37.2,37.24,37.12,37.2,67200.0,26.1468,26.1749,26.0905,26.1468,67200.0
2013-08-30 10:30:00,37.19,37.21,37.09,37.12,43400.0,26.1397,26.1538,26.0694,26.0905,43400.0
2013-08-30 10:40:00,37.1,37.12,36.94,37.08,98600.0,26.0765,26.0905,25.964,26.0624,98600.0
2013-08-30 10:50:00,37.06,37.08,37.01,37.07,109600.0,26.0484,26.0624,26.0132,26.0554,109600.0
2013-08-30 11:00:00,37.06,37.13,37.03,37.1,48000.0,26.0484,26.0976,26.0273,26.0765,48000.0
2013-08-30 11:10:00,37.09,37.1,36.95,36.98,45400.0,26.0694,26.0765,25.971,25.9921,45400.0
2013-08-30 11:20:00,36.97,36.97,36.85,36.88,53200.0,25.9851,25.9851,25.9008,25.9218,53200.0
2013-08-30 11:30:00,36.86,36.87,36.73,36.74,119400.0,25.9078,25.9148,25.8164,25.8234,119400.0
2013-08-30 11:40:00,36.74,36.77,36.65,36.74,53800.0,25.8234,25.8445,25.7602,25.8234,53800.0
2013-08-30 11:50:00,36.72,36.73,36.63,36.63,50600.0,25.8094,25.8164,25.7461,25.7461,50600.0
2013-08-30 12:00:00,36.63,36.73,36.59,36.66,52800.0,25.7461,25.8164,25.718,25.7672,52800.0
2013-08-30 12:10:00,36.68,36.73,36.6,36.67,50200.0,25.7813,25.8164,25.725,25.7742,50200.0
2013-08-30 12:20:00,36.66,36.66,36.56,36.6,50200.0,25.7672,25.7672,25.6969,25.725,50200.0
2013-08-30 12:30:00,36.6,36.65,36.58,36.63,39800.0,25.725,25.7602,25.711,25.7461,39800.0
2013-08-30 12:40:00,36.64,36.66,36.55,36.55,37600.0,25.7532,25.7672,25.6899,25.6899,37600.0
2013-08-30 12:50:00,36.56,36.62,36.46,36.6,143000.0,25.6969,25.7391,25.6266,25.725,143000.0
2013-08-30 13:00:00,36.59,36.59,36.44,36.44,64400.0,25.718,25.718,25.6126,25.6126,64400.0
2013-08-30 13:10:00,36.44,36.66,36.43,36.59,118400.0,25.6126,25.7672,25.6055,25.718,118400.0
2013-08-30 13:20:00,36.59,36.6,36.49,36.54,65000.0,25.718,25.725,25.6477,25.6829,65000.0
2013-08-30 13:30:00,36.54,36.55,36.48,36.49,62000.0,25.6829,25.6899,25.6407,25.6477,62000.0
2013-08-30 13:40:00,36.48,36.53,36.46,36.49,67000.0,25.6407,25.6758,25.6266,25.6477,67000.0
2013-08-30 13:50:00,36.49,36.51,36.38,36.38,84200.0,25.6477,25.6618,25.5704,25.5704,84200.0
2013-08-30 14:00:00,36.38,36.43,36.28,36.28,104200.0,25.5704,25.6055,25.5001,25.5001,104200.0
2013-08-30 14:10:00,36.28,36.28,36.19,36.23,122600.0,25.5001,25.5001,25.4369,25.465,122600.0
2013-08-30 14:20:00,36.22,36.27,36.2,36.22,94400.0,25.4579,25.4931,25.4439,25.4579,94400.0
2013-08-30 14:30:00,36.21,36.29,36.21,36.25,90200.0,25.4509,25.5071,25.4509,25.479,90200.0
2013-08-30 14:40:00,36.25,36.27,36.17,36.2,124800.0,25.479,25.4931,25.4228,25.4439,124800.0
2013-08-30 14:50:00,36.2,36.23,36.18,36.19,79800.0,25.4439,25.465,25.4298,25.4369,79800.0
2013-08-30 15:00:00,36.19,36.2,36.13,36.16,102600.0,25.4369,25.4439,25.3947,25.4158,102600.0
2013-08-30 15:10:00,36.16,36.18,36.1,36.17,223200.0,25.4158,25.4298,25.3736,25.4228,223200.0
2013-08-30 15:20:00,36.17,36.3,36.17,36.27,180200.0,25.4228,25.5142,25.4228,25.4931,180200.0
2013-08-30 15:30:00,36.27,36.33,36.24,36.33,234400.0,25.4931,25.5353,25.472,25.5353,234400.0
2013-08-30 15:40:00,36.33,36.34,36.19,36.19,304200.0,25.5353,25.5423,25.4369,25.4369,304200.0
2013-08-30 15:50:00,36.19,36.3,36.13,36.26,441600.0,25.4369,25.5142,25.3947,25.4861,441600.0
2013-09-03 09:30:00,36.81,36.99,36.79,36.94,280400.0,25.8726,25.9992,25.8586,25.964,280400.0
2013-09-03 09:40:00,36.96,37.1,36.9,36.93,187200.0,25.9781,26.0765,25.9359,25.957,187200.0
2013-09-03 09:50:00,36.93,37.09,36.9,37.04,125800.0,25.957,26.0694,25.9359,26.0343,125800.0
2013-09-03 10:00:00,37.04,37.05,36.88,37.01,82200.0,26.0343,26.0413,25.9218,26.0132,82200.0
2013-09-03 10:10:00,37.02,37.08,36.92,36.96,126000.0,26.0202,26.0624,25.95,25.9781,126000.0
2013-09-03 10:20:00,36.97,37.05,36.86,37.04,151400.0,25.9851,26.0413,25.9078,26.0343,151400.0
2013-09-03 10:30:00,37.07,37.08,36.95,37.08,53600.0,26.0554,26.0624,25.971,26.0624,53600.0
2013-09-03 10:40:00,37.08,37.08,36.87,36.92,81800.0,26.0624,26.0624,25.9148,25.95,81800.0
2013-09-03 10:50:00,36.92,36.98,36.79,36.8,207400.0,25.95,25.9921,25.8586,25.8656,207400.0
2013-09-03 11:00:00,36.81,36.98,36.81,36.98,81000.0,25.8726,25.9921,25.8726,25.9921,81000.0
2013-09-03 11:10:00,36.98,37.02,36.85,36.86,84400.0,25.9921,26.0202,25.9008,25.9078,84400.0
2013-09-03 11:20:00,36.85,36.93,36.82,36.88,111000.0,25.9008,25.957,25.8797,25.9218,111000.0
2013-09-03 11:30:00,36.88,36.96,36.86,36.95,90600.0,25.9218,25.9781,25.9078,25.971,90600.0
2013-09-03 11:40:00,36.95,37.02,36.86,36.97,86000.0,25.971,26.0202,25.9078,25.9851,86000.0
2013-09-03 11:50:00,36.97,37.0,36.92,36.99,63600.0,25.9851,26.0062,25.95,25.9992,63600.0
2013-09-03 12:00:00,36.99,37.07,36.98,37.02,108200.0,25.9992,26.0554,25.9921,26.0202,108200.0
2013-09-03 12:10:00,37.01,37.05,36.99,37.01,100000.0,26.0132,26.0413,25.9992,26.0132,100000.0
2013-09-03 12:20:00,37.01,37.15,37.01,37.14,75000.0,26.0132,26.1116,26.0132,26.1046,75000.0
2013-09-03 12:30:00,37.15,37.27,37.14,37.21,81800.0,26.1116,26.196,26.1046,26.1538,81800.0
2013-09-03 12:40:00,37.2,37.21,37.06,37.12,60200.0,26.1468,26.1538,26.0484,26.0905,60200.0
2013-09-03 12:50:00,37.12,37.14,37.02,37.06,75200.0,26.0905,26.1046,26.0202,26.0484,75200.0
2013-09-03 13:00:00,37.05,37.08,36.97,37.08,64000.0,26.0413,26.0624,25.9851,26.0624,64000.0
2013-09-03 13:10:00,37.07,37.1,37.02,37.02,49800.0,26.0554,26.0765,26.0202,26.0202,49800.0
2013-09-03 13:20:00,37.02,37.17,37.01,37.13,68800.0,26.0202,26.1257,26.0132,26.0976,68800.0
2013-09-03 13:30:00,37.13,37.18,37.05,37.13,55000.0,26.0976,26.1327,26.0413,26.0976,55000.0
2013-09-03 13:40:00,37.13,37.13,36.95,36.95,73600.0,26.0976,26.0976,25.971,25.971,73600.0
2013-09-03 13:50:00,36.96,37.02,36.93,36.97,85800.0,25.9781,26.0202,25.957,25.9851,85800.0
2013-09-03 14:00:00,36.97,37.02,36.89,36.91,85600.0,25.9851,26.0202,25.9289,25.9429,85600.0
2013-09-03 14:10:00,36.91,37.01,36.9,36.97,77600.0,25.9429,26.0132,25.9359,25.9851,77600.0
2013-09-03 14:20:00,36.97,36.98,36.88,36.97,82000.0,25.9851,25.9921,25.9218,25.9851,82000.0
2013-09-03 14:30:00,36.96,36.97,36.82,36.82,94000.0,25.9781,25.9851,25.8797,25.8797,94000.0
2013-09-03 14:40:00,36.83,36.83,36.6,36.65,161000.0,25.8867,25.8867,25.725,25.7602,161000.0
2013-09-03 14:50:00,36.66,36.79,36.58,36.79,83600.0,25.7672,25.8586,25.711,25.8586,83600.0
2013-09-03 15:00:00,36.81,36.84,36.7,36.79,91400.0,25.8726,25.8937,25.7953,25.8586,91400.0
2013-09-03 15:10:00,36.79,36.79,36.69,36.71,93000.0,25.8586,25.8586,25.7883,25.8024,93000.0
2013-09-03 15:20:00,36.71,36.76,36.65,36.67,108000.0,25.8024,25.8375,25.7602,25.7742,108000.0
2013-09-03 15:30:00,36.67,36.74,36.67,36.73,101200.0,25.7742,25.8234,25.7742,25.8164,101200.0
2013-09-03 15:40:00,36.73,36.76,36.65,36.69,172800.0,25.8164,25.8375,25.7602,25.7883,172800.0
2013-09-03 15:50:00,36.68,36.73,36.65,36.73,258400.0,25.7813,25.8164,25.7602,25.8164,258400.0
2013-09-04 09:30:00,36.57,36.7,36.35,36.46,175600.0,25.704,25.7953,25.5493,25.6266,175600.0
2013-09-04 09:40:00,36.47,36.76,36.46,36.76,63400.0,25.6337,25.8375,25.6266,25.8375,63400.0
2013-09-04 09:50:00,36.78,36.85,36.68,36.69,120200.0,25.8516,25.9008,25.7813,25.7883,120200.0
2013-09-04 10:00:00,36.71,36.91,36.71,36.9,60600.0,25.8024,25.9429,25.8024,25.9359,60600.0
2013-09-04 10:10:00,36.9,36.99,36.88,36.91,79200.0,25.9359,25.9992,25.9218,25.9429,79200.0
2013-09-04 10:20:00,36.92,36.97,36.76,36.86,66800.0,25.95,25.9851,25.8375,25.9078,66800.0
2013-09-04 10:30:00,36.86,36.86,36.67,36.73,48400.0,25.9078,25.9078,25.7742,25.8164,48400.0
2013-09-04 10:40:00,36.74,36.74,36.59,36.59,45600.0,25.8234,25.8234,25.718,25.718,45600.0
2013-09-04 10:50:00,36.59,36.68,36.54,36.64,77600.0,25.718,25.7813,25.6829,25.7532,77600.0
2013-09-04 11:00:00,36.65,36.8,36.63,36.74,114600.0,25.7602,25.8656,25.7461,25.8234,114600.0
2013-09-04 11:10:00,36.74,36.79,36.7,36.79,54200.0,25.8234,25.8586,25.7953,25.8586,54200.0
2013-09-04 11:20:00,36.8,36.8,36.7,36.71,84800.0,25.8656,25.8656,25.7953,25.8024,84800.0
2013-09-04 11:30:00,36.72,36.72,36.51,36.56,171800.0,25.8094,25.8094,25.6618,25.6969,171800.0
2013-09-04 11:40:00,36.56,36.67,36.56,36.6,109200.0,25.6969,25.7742,25.6969,25.725,109200.0
2013-09-04 11:50:00,36.6,36.67,36.6,36.66,86400.0,25.725,25.7742,25.725,25.7672,86400.0
2013-09-04 12:00:00,36.65,36.74,36.64,36.74,64400.0,25.7602,25.8234,25.7532,25.8234,64400.0
2013-09-04 12:10:00,36.74,36.77,36.7,36.74,70800.0,25.8234,25.8445,25.7953,25.8234,70800.0
2013-09-04 12:20:00,36.74,36.84,36.72,36.84,74000.0,25.8234,25.8937,25.8094,25.8937,74000.0
2013-09-04 12:30:00,36.84,36.93,36.77,36.91,92000.0,25.8937,25.957,25.8445,25.9429,92000.0
2013-09-04 12:40:00,36.91,36.91,36.82,36.85,40000.0,25.9429,25.9429,25.8797,25.9008,40000.0
2013-09-04 12:50:00,36.86,36.87,36.82,36.86,28400.0,25.9078,25.9148,25.8797,25.9078,28400.0
2013-09-04 13:00:00,36.86,36.91,36.83,36.91,34600.0,25.9078,25.9429,25.8867,25.9429,34600.0
2013-09-04 13:10:00,36.91,36.95,36.9,36.94,33600.0,25.9429,25.971,25.9359,25.964,33600.0
2013-09-04 13:20:00,36.94,36.97,36.87,36.87,32600.0,25.964,25.9851,25.9148,25.9148,32600.0
2013-09-04 13:30:00,36.87,36.87,36.76,36.77,55600.0,25.9148,25.9148,25.8375,25.8445,55600.0
2013-09-04 13:40:00,36.76,36.81,36.75,36.8,81800.0,25.8375,25.8726,25.8305,25.8656,81800.0
2013-09-04 13:50:00,36.79,36.84,36.78,36.84,55800.0,25.8586,25.8937,25.8516,25.8937,55800.0
2013-09-04 14:00:00,36.85,36.93,36.84,36.92,59600.0,25.9008,25.957,25.8937,25.95,59600.0
2013-09-04 14:10:00,36.91,36.93,36.88,36.9,88200.0,25.9429,25.957,25.9218,25.9359,88200.0
2013-09-04 14:20:00,36.89,36.89,36.81,36.82,59000.0,25.9289,25.9289,25.8726,25.8797,59000.0
2013-09-04 14:30:00,36.82,36.88,36.8,36.85,48400.0,25.8797,25.9218,25.8656,25.9008,48400.0
2013-09-04 14:40:00,36.85,36.88,36.82,36.88,43200.0,25.9008,25.9218,25.8797,25.9218,43200.0
2013-09-04 14:50:00,36.87,36.9,36.83,36.88,45400.0,25.9148,25.9359,25.8867,25.9218,45400.0
2013-09-04 15:00:00,36.88,36.92,36.86,36.92,76800.0,25.9218,25.95,25.9078,25.95,76800.0
2013-09-04 15:10:00,36.91,36.98,36.9,36.96,118800.0,25.9429,25.9921,25.9359,25.9781,118800.0
2013-09-04 15:20:00,36.97,36.97,36.8,36.82,102200.0,25.9851,25.9851,25.8656,25.8797,102200.0
2013-09-04 15:30:00,36.82,36.85,36.73,36.8,137000.0,25.8797,25.9008,25.8164,25.8656,137000.0
2013-09-04 15:40:00,36.8,36.9,36.79,36.84,179200.0,25.8656,25.9359,25.8586,25.8937,179200.0
2013-09-04 15:50:00,36.83,36.85,36.77,36.83,261400.0,25.8867,25.9008,25.8445,25.8867,261400.0
2013-09-05 09:30:00,36.93,37.18,36.82,36.98,168200.0,25.957,26.1327,25.8797,25.9921,168200.0
2013-09-05 09:40:00,36.98,37.06,36.88,36.95,91800.0,25.9921,26.0484,25.9218,25.971,91800.0
2013-09-05 09:50:00,36.95,37.05,36.91,36.97,110800.0,25.971,26.0413,25.9429,25.9851,110800.0
2013-09-05 10:00:00,36.99,37.01,36.77,36.77,122200.0,25.9992,26.0132,25.8445,25.8445,122200.0
2013-09-05 10:10:00,36.78,36.79,36.61,36.67,147400.0,25.8516,25.8586,25.7321,25.7742,147400.0
2013-09-05 10:20:00,36.67,36.67,36.47,36.58,199000.0,25.7742,25.7742,25.6337,25.711,199000.0
2013-09-05 10:30:00,36.58,36.58,36.48,36.57,153400.0,25.711,25.711,25.6407,25.704,153400.0
2013-09-05 10:40:00,36.57,36.65,36.53,36.64,111400.0,25.704,25.7602,25.6758,25.7532,111400.0
2013-09-05 10:50:00,36.63,36.68,36.58,36.58,126600.0,25.7461,25.7813,25.711,25.711,126600.0
2013-09-05 11:00:00,36.6,36.6,36.48,36.52,241200.0,25.725,25.725,25.6407,25.6688,241200.0
2013-09-05 11:10:00,36.53,36.63,36.5,36.63,116200.0,25.6758,25.7461,25.6547,25.7461,116200.0
2013-09-05 11:20:00,36.62,36.74,36.57,36.73,80800.0,25.7391,25.8234,25.704,25.8164,80800.0
2013-09-05 11:30:00,36.73,36.73,36.59,36.59,91600.0,25.8164,25.8164,25.718,25.718,91600.0
2013-09-05 11:40:00,36.59,36.62,36.55,36.58,96200.0,25.718,25.7391,25.6899,25.711,96200.0
2013-09-05 11:50:00,36.59,36.6,36.55,36.56,113600.0,25.718,25.725,25.6899,25.6969,113600.0
2013-09-05 12:00:00,36.56,36.58,36.45,36.46,72400.0,25.6969,25.711,25.6196,25.6266,72400.0
2013-09-05 12:10:00,36.46,36.47,36.33,36.34,70600.0,25.6266,25.6337,25.5353,25.5423,70600.0
2013-09-05 12:20:00,36.34,36.34,36.26,36.26,73400.0,25.5423,25.5423,25.4861,25.4861,73400.0
2013-09-05 12:30:00,36.26,36.33,36.24,36.33,67800.0,25.4861,25.5353,25.472,25.5353,67800.0
2013-09-05 12:40:00,36.32,36.43,36.31,36.43,128200.0,25.5282,25.6055,25.5212,25.6055,128200.0
2013-09-05 12:50:00,36.43,36.5,36.38,36.38,65200.0,25.6055,25.6547,25.5704,25.5704,65200.0
2013-09-05 13:00:00,36.38,36.43,36.36,36.36,54200.0,25.5704,25.6055,25.5563,25.5563,54200.0
2013-09-05 13:10:00,36.37,36.38,36.29,36.34,49200.0,25.5634,25.5704,25.5071,25.5423,49200.0
2013-09-05 13:20:00,36.34,36.48,36.33,36.37,48400.0,25.5423,25.6407,25.5353,25.5634,48400.0
2013-09-05 13:30:00,36.37,36.4,36.36,36.38,45600.0,25.5634,25.5845,25.5563,25.5704,45600.0
2013-09-05 13:40:00,36.38,36.4,36.35,36.35,67600.0,25.5704,25.5845,25.5493,25.5493,67600.0
2013-09-05 13:50:00,36.35,36.38,36.34,36.37,52200.0,25.5493,25.5704,25.5423,25.5634,52200.0
2013-09-05 14:00:00,36.36,36.38,36.34,36.36,63600.0,25.5563,25.5704,25.5423,25.5563,63600.0
2013-09-05 14:10:00,36.36,36.38,36.33,36.38,67200.0,25.5563,25.5704,25.5353,25.5704,67200.0
2013-09-05 14:20:00,36.38,36.42,36.38,36.42,83400.0,25.5704,25.5985,25.5704,25.5985,83400.0
2013-09-05 14:30:00,36.42,36.44,36.42,36.44,49600.0,25.5985,25.6126,25.5985,25.6126,49600.0
2013-09-05 14:40:00,36.43,36.45,36.32,36.32,53000.0,25.6055,25.6196,25.5282,25.5282,53000.0
2013-09-05 14:50:00,36.32,36.34,36.31,36.33,51400.0,25.5282,25.5423,25.5212,25.5353,51400.0
2013-09-05 15:00:00,36.33,36.34,36.22,36.24,103400.0,25.5353,25.5423,25.4579,25.472,103400.0
2013-09-05 15:10:00,36.24,36.25,36.13,36.21,164600.0,25.472,25.479,25.3947,25.4509,164600.0
2013-09-05 15:20:00,36.21,36.24,36.1,36.15,159000.0,25.4509,25.472,25.3736,25.4087,159000.0
2013-09-05 15:30:00,36.15,36.19,36.1,36.11,226800.0,25.4087,25.4369,25.3736,25.3806,226800.0
2013-09-05 15:40:00,36.11,36.17,36.08,36.11,266400.0,25.3806,25.4228,25.3595,25.3806,266400.0
2013-09-05 15:50:00,36.12,36.12,36.02,36.05,515400.0,25.3877,25.3877,25.3174,25.3385,515400.0
2013-09-06 09:30:00,36.13,36.36,35.77,35.83,163800.0,25.3947,25.5563,25.1417,25.1838,163800.0
2013-09-06 09:40:00,35.79,35.85,35.47,35.63,254000.0,25.1557,25.1979,24.9308,25.0433,254000.0
2013-09-06 09:50:00,35.63,35.71,35.49,35.54,224800.0,25.0433,25.0995,24.9449,24.98,224800.0
2013-09-06 10:00:00,35.54,35.54,35.24,35.44,165800.0,24.98,24.98,24.7691,24.9097,165800.0
2013-09-06 10:10:00,35.46,35.59,35.41,35.57,132600.0,24.9238,25.0151,24.8886,25.0011,132600.0
2013-09-06 10:20:00,35.57,35.66,35.52,35.63,109800.0,25.0011,25.0643,24.9659,25.0433,109800.0
2013-09-06 10:30:00,35.66,35.75,35.63,35.72,113000.0,25.0643,25.1276,25.0433,25.1065,113000.0
2013-09-06 10:40:00,35.73,35.89,35.72,35.77,203800.0,25.1135,25.226,25.1065,25.1417,203800.0
2013-09-06 10:50:00,35.77,35.87,35.76,35.84,136600.0,25.1417,25.2119,25.1346,25.1909,136600.0
2013-09-06 11:00:00,35.85,35.97,35.85,35.87,91600.0,25.1979,25.2822,25.1979,25.2119,91600.0
2013-09-06 11:10:00,35.9,36.03,35.87,35.93,76200.0,25.233,25.3244,25.2119,25.2541,76200.0
2013-09-06 11:20:00,35.93,35.95,35.85,35.91,74000.0,25.2541,25.2682,25.1979,25.2401,74000.0
2013-09-06 11:30:00,35.94,36.07,35.9,36.07,75400.0,25.2611,25.3525,25.233,25.3525,75400.0
2013-09-06 11:40:00,36.07,36.09,36.0,36.08,103200.0,25.3525,25.3666,25.3033,25.3595,103200.0
2013-09-06 11:50:00,36.07,36.13,36.04,36.04,83400.0,25.3525,25.3947,25.3314,25.3314,83400.0
2013-09-06 12:00:00,36.04,36.12,36.02,36.02,77600.0,25.3314,25.3877,25.3174,25.3174,77600.0
2013-09-06 12:10:00,36.02,36.03,35.93,35.99,65600.0,25.3174,25.3244,25.2541,25.2963,65600.0
2013-09-06 12:20:00,35.98,36.03,35.93,35.93,55400.0,25.2893,25.3244,25.2541,25.2541,55400.0
2013-09-06 12:30:00,35.94,35.99,35.86,35.86,53600.0,25.2611,25.2963,25.2049,25.2049,53600.0
2013-09-06 12:40:00,35.87,35.9,35.8,35.83,43400.0,25.2119,25.233,25.1627,25.1838,43400.0
2013-09-06 12:50:00,35.82,35.91,35.82,35.85,43000.0,25.1768,25.2401,25.1768,25.1979,43000.0
2013-09-06 13:00:00,35.85,35.94,35.85,35.92,51600.0,25.1979,25.2611,25.1979,25.2471,51600.0
2013-09-06 13:10:00,35.93,35.93,35.87,35.93,39400.0,25.2541,25.2541,25.2119,25.2541,39400.0
2013-09-06 13:20:00,35.94,35.94,35.77,35.77,86400.0,25.2611,25.2611,25.1417,25.1417,86400.0
2013-09-06 13:30:00,35.79,35.84,35.76,35.79,56400.0,25.1557,25.1909,25.1346,25.1557,56400.0
2013-09-06 13:40:00,35.79,35.82,35.77,35.81,184000.0,25.1557,25.1768,25.1417,25.1698,184000.0
2013-09-06 13:50:00,35.79,35.81,35.73,35.76,96600.0,25.1557,25.1698,25.1135,25.1346,96600.0
2013-09-06 14:00:00,35.76,35.84,35.76,35.8,154600.0,25.1346,25.1909,25.1346,25.1627,154600.0
2013-09-06 14:10:00,35.81,35.82,35.74,35.77,140200.0,25.1698,25.1768,25.1206,25.1417,140200.0
2013-09-06 14:20:00,35.77,35.77,35.71,35.72,128800.0,25.1417,25.1417,25.0995,25.1065,128800.0
2013-09-06 14:30:00,35.72,35.74,35.68,35.68,105800.0,25.1065,25.1206,25.0784,25.0784,105800.0
2013-09-06 14:40:00,35.69,35.7,35.57,35.58,147600.0,25.0854,25.0925,25.0011,25.0081,147600.0
2013-09-06 14:50:00,35.58,35.6,35.49,35.51,341800.0,25.0081,25.0222,24.9449,24.9589,341800.0
2013-09-06 15:00:00,35.51,35.57,35.5,35.53,207600.0,24.9589,25.0011,24.9519,24.973,207600.0
2013-09-06 15:10:00,35.53,35.55,35.49,35.55,237000.0,24.973,24.987,24.9449,24.987,237000.0
2013-09-06 15:20:00,35.55,35.57,35.53,35.54,153800.0,24.987,25.0011,24.973,24.98,153800.0
2013-09-06 15:30:00,35.54,35.55,35.49,35.52,247800.0,24.98,24.987,24.9449,24.9659,247800.0
2013-09-06 15:40:00,35.52,35.52,35.46,35.46,334800.0,24.9659,24.9659,24.9238,24.9238,334800.0
2013-09-06 15:50:00,35.46,35.47,35.41,35.43,508600.0,24.9238,24.9308,24.8886,24.9027,508600.0
2013-09-09 09:30:00,35.39,35.5,35.02,35.05,336600.0,24.8746,24.9519,24.6145,24.6356,336600.0
2013-09-09 09:40:00,35.05,35.12,34.67,34.74,459400.0,24.6356,24.6848,24.3685,24.4177,459400.0
2013-09-09 09:50:00,34.76,35.1,34.75,35.09,263600.0,24.4318,24.6707,24.4247,24.6637,263600.0
2013-09-09 10:00:00,35.1,35.11,34.89,34.89,228200.0,24.6707,24.6778,24.5231,24.5231,228200.0
2013-09-09 10:10:00,34.92,34.93,34.79,34.86,246200.0,24.5442,24.5512,24.4528,24.502,246200.0
2013-09-09 10:20:00,34.86,34.88,34.79,34.86,280000.0,24.502,24.5161,24.4528,24.502,280000.0
2013-09-09 10:30:00,34.85,35.08,34.84,35.06,223600.0,24.495,24.6567,24.488,24.6426,223600.0
2013-09-09 10:40:00,35.06,35.14,35.04,35.05,224200.0,24.6426,24.6988,24.6286,24.6356,224200.0
2013-09-09 10:50:00,35.05,35.09,34.95,35.02,178000.0,24.6356,24.6637,24.5653,24.6145,178000.0
2013-09-09 11:00:00,35.02,35.06,34.98,34.98,251200.0,24.6145,24.6426,24.5864,24.5864,251200.0
2013-09-09 11:10:00,34.99,35.07,34.98,35.02,170400.0,24.5934,24.6496,24.5864,24.6145,170400.0
2013-09-09 11:20:00,35.02,35.04,34.83,34.83,196800.0,24.6145,24.6286,24.481,24.481,196800.0
2013-09-09 11:30:00,34.83,34.83,34.72,34.75,317400.0,24.481,24.481,24.4036,24.4247,317400.0
2013-09-09 11:40:00,34.75,34.81,34.68,34.78,125000.0,24.4247,24.4669,24.3755,24.4458,125000.0
2013-09-09 11:50:00,34.79,34.83,34.72,34.76,113800.0,24.4528,24.481,24.4036,24.4318,113800.0
2013-09-09 12:00:00,34.75,34.82,34.74,34.79,86000.0,24.4247,24.4739,24.4177,24.4528,86000.0
2013-09-09 12:10:00,34.8,34.86,34.75,34.81,182800.0,24.4599,24.502,24.4247,24.4669,182800.0
2013-09-09 12:20:00,34.82,34.87,34.77,34.81,140800.0,24.4739,24.5091,24.4388,24.4669,140800.0
2013-09-09 12:30:00,34.82,34.85,34.78,34.84,96200.0,24.4739,24.495,24.4458,24.488,96200.0
2013-09-09 12:40:00,34.84,34.9,34.84,34.85,146800.0,24.488,24.5302,24.488,24.495,146800.0
2013-09-09 12:50:00,34.85,34.88,34.82,34.83,114800.0,24.495,24.5161,24.4739,24.481,114800.0
2013-09-09 13:00:00,34.82,34.88,34.81,34.87,78400.0,24.4739,24.5161,24.4669,24.5091,78400.0
2013-09-09 13:10:00,34.86,34.88,34.86,34.87,107600.0,24.502,24.5161,24.502,24.5091,107600.0
2013-09-09 13:20:00,34.87,34.88,34.81,34.83,87200.0,24.5091,24.5161,24.4669,24.481,87200.0
2013-09-09 13:30:00,34.83,34.88,34.82,34.88,86800.0,24.481,24.5161,24.4739,24.5161,86800.0
2013-09-09 13:40:00,34.88,34.95,34.87,34.92,93600.0,24.5161,24.5653,24.5091,24.5442,93600.0
2013-09-09 13:50:00,34.92,34.93,34.85,34.93,104400.0,24.5442,24.5512,24.495,24.5512,104400.0
2013-09-09 14:00:00,34.93,34.93,34.84,34.85,145600.0,24.5512,24.5512,24.488,24.495,145600.0
2013-09-09 14:10:00,34.85,34.93,34.85,34.9,173400.0,24.495,24.5512,24.495,24.5302,173400.0
2013-09-09 14:20:00,34.89,34.89,34.73,34.73,156000.0,24.5231,24.5231,24.4107,24.4107,156000.0
2013-09-09 14:30:00,34.73,34.83,34.72,34.81,107200.0,24.4107,24.481,24.4036,24.4669,107200.0
2013-09-09 14:40:00,34.81,34.81,34.72,34.76,139000.0,24.4669,24.4669,24.4036,24.4318,139000.0
2013-09-09 14:50:00,34.76,34.8,34.74,34.77,101200.0,24.4318,24.4599,24.4177,24.4388,101200.0
2013-09-09 15:00:00,34.78,34.84,34.77,34.82,132000.0,24.4458,24.488,24.4388,24.4739,132000.0
2013-09-09 15:10:00,34.82,34.91,34.81,34.9,137800.0,24.4739,24.5372,24.4669,24.5302,137800.0
2013-09-09 15:20:00,34.9,34.9,34.85,34.85,145600.0,24.5302,24.5302,24.495,24.495,145600.0
2013-09-09 15:30:00,34.86,34.88,34.8,34.83,287800.0,24.502,24.5161,24.4599,24.481,287800.0
2013-09-09 15:40:00,34.82,34.87,34.81,34.81,261000.0,24.4739,24.5091,24.4669,24.4669,261000.0
2013-09-09 15:50:00,34.82,34.83,34.78,34.8,432800.0,24.4739,24.481,24.4458,24.4599,432800.0
2013-09-10 09:30:00,34.74,34.77,34.07,34.25,662600.0,24.4177,24.4388,23.9468,24.0733,662600.0
2013-09-10 09:40:00,34.25,34.27,34.05,34.1,378400.0,24.0733,24.0874,23.9327,23.9679,378400.0
2013-09-10 09:50:00,34.1,34.2,34.02,34.17,383400.0,23.9679,24.0381,23.9116,24.0171,383400.0
2013-09-10 10:00:00,34.18,34.19,34.0,34.16,418200.0,24.0241,24.0311,23.8976,24.01,418200.0
2013-09-10 10:10:00,34.15,34.18,34.09,34.13,280000.0,24.003,24.0241,23.9608,23.9889,280000.0
2013-09-10 10:20:00,34.13,34.25,34.12,34.16,445600.0,23.9889,24.0733,23.9819,24.01,445600.0
2013-09-10 10:30:00,34.17,34.24,34.14,34.23,181400.0,24.0171,24.0663,23.996,24.0592,181400.0
2013-09-10 10:40:00,34.24,34.25,34.19,34.23,135400.0,24.0663,24.0733,24.0311,24.0592,135400.0
2013-09-10 10:50:00,34.23,34.24,34.12,34.15,175000.0,24.0592,24.0663,23.9819,24.003,175000.0
2013-09-10 11:00:00,34.15,34.24,34.15,34.16,142400.0,24.003,24.0663,24.003,24.01,142400.0
2013-09-10 11:10:00,34.17,34.21,34.16,34.17,114600.0,24.0171,24.0452,24.01,24.0171,114600.0
2013-09-10 11:20:00,34.17,34.2,34.09,34.13,138600.0,24.0171,24.0381,23.9608,23.9889,138600.0
2013-09-10 11:30:00,34.13,34.2,34.12,34.2,119600.0,23.9889,24.0381,23.9819,24.0381,119600.0
2013-09-10 11:40:00,34.19,34.19,34.1,34.1,163400.0,24.0311,24.0311,23.9679,23.9679,163400.0
2013-09-10 11:50:00,34.1,34.12,34.02,34.02,193800.0,23.9679,23.9819,23.9116,23.9116,193800.0
2013-09-10 12:00:00,34.03,34.09,34.02,34.05,143000.0,23.9187,23.9608,23.9116,23.9327,143000.0
2013-09-10 12:10:00,34.05,34.05,34.01,34.03,113800.0,23.9327,23.9327,23.9046,23.9187,113800.0
2013-09-10 12:20:00,34.03,34.11,34.02,34.1,70800.0,23.9187,23.9749,23.9116,23.9679,70800.0
2013-09-10 12:30:00,34.1,34.13,34.08,34.12,68200.0,23.9679,23.9889,23.9538,23.9819,68200.0
2013-09-10 12:40:00,34.13,34.13,34.08,34.1,74000.0,23.9889,23.9889,23.9538,23.9679,74000.0
2013-09-10 12:50:00,34.1,34.1,34.01,34.03,89400.0,23.9679,23.9679,23.9046,23.9187,89400.0
2013-09-10 13:00:00,34.03,34.1,34.03,34.09,71600.0,23.9187,23.9679,23.9187,23.9608,71600.0
2013-09-10 13:10:00,34.08,34.13,34.07,34.1,151200.0,23.9538,23.9889,23.9468,23.9679,151200.0
2013-09-10 13:20:00,34.1,34.13,34.07,34.12,182400.0,23.9679,23.9889,23.9468,23.9819,182400.0
2013-09-10 13:30:00,34.11,34.16,34.09,34.13,170400.0,23.9749,24.01,23.9608,23.9889,170400.0
2013-09-10 13:40:00,34.15,34.18,34.12,34.13,312000.0,24.003,24.0241,23.9819,23.9889,312000.0
2013-09-10 13:50:00,34.14,34.16,34.12,34.13,120200.0,23.996,24.01,23.9819,23.9889,120200.0
2013-09-10 14:00:00,34.13,34.16,34.13,34.13,132400.0,23.9889,24.01,23.9889,23.9889,132400.0
2013-09-10 14:10:00,34.13,34.13,34.06,34.07,133000.0,23.9889,23.9889,23.9397,23.9468,133000.0
2013-09-10 14:20:00,34.07,34.09,34.02,34.05,129600.0,23.9468,23.9608,23.9116,23.9327,129600.0
2013-09-10 14:30:00,34.05,34.05,33.98,34.04,215800.0,23.9327,23.9327,23.8835,23.9257,215800.0
2013-09-10 14:40:00,34.04,34.04,33.96,33.97,131600.0,23.9257,23.9257,23.8695,23.8765,131600.0
2013-09-10 14:50:00,33.97,34.02,33.97,33.99,250600.0,23.8765,23.9116,23.8765,23.8905,250600.0
2013-09-10 15:00:00,33.99,34.01,33.98,34.0,117600.0,23.8905,23.9046,23.8835,23.8976,117600.0
2013-09-10 15:10:00,34.0,34.02,33.99,34.01,154800.0,23.8976,23.9116,23.8905,23.9046,154800.0
2013-09-10 15:20:00,34.01,34.02,34.01,34.01,205400.0,23.9046,23.9116,23.9046,23.9046,205400.0
2013-09-10 15:30:00,34.01,34.05,34.01,34.04,302200.0,23.9046,23.9327,23.9046,23.9257,302200.0
2013-09-10 15:40:00,34.05,34.13,34.01,34.1,376400.0,23.9327,23.9889,23.9046,23.9679,376400.0
2013-09-10 15:50:00,34.1,34.12,34.0,34.06,602400.0,23.9679,23.9819,23.8976,23.9397,602400.0
2013-09-11 09:30:00,34.09,34.19,33.6,33.7,458000.0,23.9608,24.0311,23.6164,23.6867,458000.0
2013-09-11 09:40:00,33.7,33.73,33.52,33.63,234000.0,23.6867,23.7078,23.5602,23.6375,234000.0
2013-09-11 09:50:00,33.64,33.77,33.55,33.56,268400.0,23.6445,23.7359,23.5813,23.5883,268400.0
2013-09-11 10:00:00,33.56,33.63,33.33,33.38,391000.0,23.5883,23.6375,23.4267,23.4618,391000.0
2013-09-11 10:10:00,33.4,33.55,33.37,33.49,221800.0,23.4759,23.5813,23.4548,23.5391,221800.0
2013-09-11 10:20:00,33.49,33.58,33.46,33.52,266200.0,23.5391,23.6024,23.518,23.5602,266200.0
2013-09-11 10:30:00,33.52,33.67,33.49,33.63,218800.0,23.5602,23.6656,23.5391,23.6375,218800.0
2013-09-11 10:40:00,33.63,33.7,33.52,33.62,253200.0,23.6375,23.6867,23.5602,23.6305,253200.0
2013-09-11 10:50:00,33.63,33.68,33.6,33.65,179200.0,23.6375,23.6727,23.6164,23.6516,179200.0
2013-09-11 11:00:00,33.65,33.78,33.62,33.74,304600.0,23.6516,23.7429,23.6305,23.7148,304600.0
2013-09-11 11:10:00,33.74,33.77,33.62,33.62,117200.0,23.7148,23.7359,23.6305,23.6305,117200.0
2013-09-11 11:20:00,33.63,33.64,33.6,33.63,109200.0,23.6375,23.6445,23.6164,23.6375,109200.0
2013-09-11 11:30:00,33.63,33.69,33.63,33.68,173000.0,23.6375,23.6797,23.6375,23.6727,173000.0
2013-09-11 11:40:00,33.67,33.7,33.63,33.67,115400.0,23.6656,23.6867,23.6375,23.6656,115400.0
2013-09-11 11:50:00,33.68,33.7,33.65,33.7,82400.0,23.6727,23.6867,23.6516,23.6867,82400.0
2013-09-11 12:00:00,33.7,33.7,33.62,33.65,100600.0,23.6867,23.6867,23.6305,23.6516,100600.0
2013-09-11 12:10:00,33.65,33.65,33.55,33.55,90800.0,23.6516,23.6516,23.5813,23.5813,90800.0
2013-09-11 12:20:00,33.55,33.58,33.53,33.58,97200.0,23.5813,23.6024,23.5672,23.6024,97200.0
2013-09-11 12:30:00,33.57,33.58,33.53,33.54,124600.0,23.5953,23.6024,23.5672,23.5743,124600.0
2013-09-11 12:40:00,33.53,33.54,33.43,33.44,209800.0,23.5672,23.5743,23.4969,23.504,209800.0
2013-09-11 12:50:00,33.44,33.44,33.38,33.38,187200.0,23.504,23.504,23.4618,23.4618,187200.0
2013-09-11 13:00:00,33.38,33.43,33.37,33.38,235600.0,23.4618,23.4969,23.4548,23.4618,235600.0
2013-09-11 13:10:00,33.38,33.49,33.37,33.49,159600.0,23.4618,23.5391,23.4548,23.5391,159600.0
2013-09-11 13:20:00,33.49,33.6,33.46,33.6,106200.0,23.5391,23.6164,23.518,23.6164,106200.0
2013-09-11 13:30:00,33.59,33.61,33.56,33.56,145400.0,23.6094,23.6235,23.5883,23.5883,145400.0
2013-09-11 13:40:00,33.57,33.64,33.56,33.62,90000.0,23.5953,23.6445,23.5883,23.6305,90000.0
2013-09-11 13:50:00,33.62,33.65,33.62,33.63,102200.0,23.6305,23.6516,23.6305,23.6375,102200.0
2013-09-11 14:00:00,33.64,33.65,33.62,33.65,113600.0,23.6445,23.6516,23.6305,23.6516,113600.0
2013-09-11 14:10:00,33.65,33.66,33.55,33.65,127000.0,23.6516,23.6586,23.5813,23.6516,127000.0
2013-09-11 14:20:00,33.64,33.7,33.62,33.69,112800.0,23.6445,23.6867,23.6305,23.6797,112800.0
2013-09-11 14:30:00,33.7,33.76,33.69,33.71,98600.0,23.6867,23.7289,23.6797,23.6937,98600.0
2013-09-11 14:40:00,33.71,33.73,33.6,33.71,178600.0,23.6937,23.7078,23.6164,23.6937,178600.0
2013-09-11 14:50:00,33.72,33.74,33.69,33.73,68000.0,23.7008,23.7148,23.6797,23.7078,68000.0
2013-09-11 15:00:00,33.72,33.74,33.67,33.72,128200.0,23.7008,23.7148,23.6656,23.7008,128200.0
2013-09-11 15:10:00,33.72,33.74,33.63,33.67,111800.0,23.7008,23.7148,23.6375,23.6656,111800.0
2013-09-11 15:20:00,33.67,33.74,33.63,33.67,173000.0,23.6656,23.7148,23.6375,23.6656,173000.0
2013-09-11 15:30:00,33.67,33.77,33.67,33.76,189000.0,23.6656,23.7359,23.6656,23.7289,189000.0
2013-09-11 15:40:00,33.75,33.79,33.71,33.73,262600.0,23.7219,23.75,23.6937,23.7078,262600.0
2013-09-11 15:50:00,33.74,33.85,33.73,33.85,420800.0,23.7148,23.7921,23.7078,23.7921,420800.0
2013-09-12 09:30:00,33.82,33.91,33.6,33.76,218800.0,23.7711,23.8343,23.6164,23.7289,218800.0
2013-09-12 09:40:00,33.73,33.76,33.55,33.58,162800.0,23.7078,23.7289,23.5813,23.6024,162800.0
2013-09-12 09:50:00,33.58,33.62,33.49,33.54,130800.0,23.6024,23.6305,23.5391,23.5743,130800.0
2013-09-12 10:00:00,33.56,33.61,33.52,33.57,117400.0,23.5883,23.6235,23.5602,23.5953,117400.0
2013-09-12 10:10:00,33.57,33.62,33.49,33.58,121400.0,23.5953,23.6305,23.5391,23.6024,121400.0
2013-09-12 10:20:00,33.6,33.63,33.57,33.62,118000.0,23.6164,23.6375,23.5953,23.6305,118000.0
2013-09-12 10:30:00,33.62,33.77,33.55,33.55,142200.0,23.6305,23.7359,23.5813,23.5813,142200.0
2013-09-12 10:40:00,33.56,33.62,33.35,33.35,177800.0,23.5883,23.6305,23.4407,23.4407,177800.0
2013-09-12 10:50:00,33.37,33.42,33.32,33.35,252400.0,23.4548,23.4899,23.4196,23.4407,252400.0
2013-09-12 11:00:00,33.35,33.57,33.34,33.53,301000.0,23.4407,23.5953,23.4337,23.5672,301000.0
2013-09-12 11:10:00,33.53,33.54,33.44,33.45,130600.0,23.5672,23.5743,23.504,23.511,130600.0
2013-09-12 11:20:00,33.47,33.48,33.4,33.4,77200.0,23.5251,23.5321,23.4759,23.4759,77200.0
2013-09-12 11:30:00,33.41,33.46,33.34,33.37,233600.0,23.4829,23.518,23.4337,23.4548,233600.0
2013-09-12 11:40:00,33.37,33.41,33.33,33.36,98800.0,23.4548,23.4829,23.4267,23.4477,98800.0
2013-09-12 11:50:00,33.35,33.44,33.35,33.41,96800.0,23.4407,23.504,23.4407,23.4829,96800.0
2013-09-12 12:00:00,33.41,33.41,33.34,33.35,66800.0,23.4829,23.4829,23.4337,23.4407,66800.0
2013-09-12 12:10:00,33.37,33.41,33.34,33.39,52600.0,23.4548,23.4829,23.4337,23.4688,52600.0
2013-09-12 12:20:00,33.38,33.43,33.37,33.4,120000.0,23.4618,23.4969,23.4548,23.4759,120000.0
2013-09-12 12:30:00,33.41,33.42,33.37,33.39,57200.0,23.4829,23.4899,23.4548,23.4688,57200.0
2013-09-12 12:40:00,33.39,33.49,33.35,33.45,86600.0,23.4688,23.5391,23.4407,23.511,86600.0
2013-09-12 12:50:00,33.44,33.47,33.41,33.47,94800.0,23.504,23.5251,23.4829,23.5251,94800.0
2013-09-12 13:00:00,33.47,33.51,33.44,33.51,67600.0,23.5251,23.5532,23.504,23.5532,67600.0
2013-09-12 13:10:00,33.5,33.59,33.5,33.57,107400.0,23.5461,23.6094,23.5461,23.5953,107400.0
2013-09-12 13:20:00,33.56,33.59,33.51,33.51,72800.0,23.5883,23.6094,23.5532,23.5532,72800.0
2013-09-12 13:30:00,33.51,33.53,33.48,33.5,106600.0,23.5532,23.5672,23.5321,23.5461,106600.0
2013-09-12 13:40:00,33.51,33.52,33.48,33.51,64200.0,23.5532,23.5602,23.5321,23.5532,64200.0
2013-09-12 13:50:00,33.51,33.51,33.39,33.42,84200.0,23.5532,23.5532,23.4688,23.4899,84200.0
2013-09-12 14:00:00,33.42,33.48,33.42,33.45,66600.0,23.4899,23.5321,23.4899,23.511,66600.0
2013-09-12 14:10:00,33.45,33.51,33.42,33.48,65200.0,23.511,23.5532,23.4899,23.5321,65200.0
2013-09-12 14:20:00,33.49,33.49,33.45,33.48,49200.0,23.5391,23.5391,23.511,23.5321,49200.0
2013-09-12 14:30:00,33.49,33.51,33.45,33.46,105400.0,23.5391,23.5532,23.511,23.518,105400.0
2013-09-12 14:40:00,33.47,33.51,33.46,33.51,84600.0,23.5251,23.5532,23.518,23.5532,84600.0
2013-09-12 14:50:00,33.5,33.52,33.46,33.52,92000.0,23.5461,23.5602,23.518,23.5602,92000.0
2013-09-12 15:00:00,33.52,33.59,33.51,33.52,168200.0,23.5602,23.6094,23.5532,23.5602,168200.0
2013-09-12 15:10:00,33.53,33.55,33.44,33.48,122200.0,23.5672,23.5813,23.504,23.5321,122200.0
2013-09-12 15:20:00,33.47,33.52,33.44,33.48,120800.0,23.5251,23.5602,23.504,23.5321,120800.0
2013-09-12 15:30:00,33.48,33.57,33.47,33.54,177800.0,23.5321,23.5953,23.5251,23.5743,177800.0
2013-09-12 15:40:00,33.54,33.54,33.41,33.45,195600.0,23.5743,23.5743,23.4829,23.511,195600.0
2013-09-12 15:50:00,33.44,33.47,33.41,33.47,275200.0,23.504,23.5251,23.4829,23.5251,275200.0
2013-09-13 09:30:00,33.66,33.83,33.56,33.82,198800.0,23.6586,23.7781,23.5883,23.7711,198800.0
2013-09-13 09:40:00,33.8,34.01,33.79,33.93,221400.0,23.757,23.9046,23.75,23.8484,221400.0
2013-09-13 09:50:00,33.96,34.05,33.91,33.96,196000.0,23.8695,23.9327,23.8343,23.8695,196000.0
2013-09-13 10:00:00,33.97,34.1,33.91,34.08,245800.0,23.8765,23.9679,23.8343,23.9538,245800.0
2013-09-13 10:10:00,34.09,34.13,33.99,34.12,409000.0,23.9608,23.9889,23.8905,23.9819,409000.0
2013-09-13 10:20:00,34.12,34.22,34.09,34.21,315600.0,23.9819,24.0522,23.9608,24.0452,315600.0
2013-09-13 10:30:00,34.21,34.29,34.08,34.13,241600.0,24.0452,24.1014,23.9538,23.9889,241600.0
2013-09-13 10:40:00,34.14,34.15,34.1,34.13,155200.0,23.996,24.003,23.9679,23.9889,155200.0
2013-09-13 10:50:00,34.13,34.23,34.12,34.13,146200.0,23.9889,24.0592,23.9819,23.9889,146200.0
2013-09-13 11:00:00,34.15,34.16,34.09,34.1,129000.0,24.003,24.01,23.9608,23.9679,129000.0
2013-09-13 11:10:00,34.1,34.18,34.1,34.17,148400.0,23.9679,24.0241,23.9679,24.0171,148400.0
2013-09-13 11:20:00,34.16,34.2,34.14,34.18,75000.0,24.01,24.0381,23.996,24.0241,75000.0
2013-09-13 11:30:00,34.18,34.19,34.1,34.12,87800.0,24.0241,24.0311,23.9679,23.9819,87800.0
2013-09-13 11:40:00,34.12,34.19,34.11,34.17,65600.0,23.9819,24.0311,23.9749,24.0171,65600.0
2013-09-13 11:50:00,34.18,34.19,34.12,34.17,70200.0,24.0241,24.0311,23.9819,24.0171,70200.0
2013-09-13 12:00:00,34.17,34.2,34.15,34.19,83600.0,24.0171,24.0381,24.003,24.0311,83600.0
2013-09-13 12:10:00,34.19,34.22,34.16,34.16,94600.0,24.0311,24.0522,24.01,24.01,94600.0
2013-09-13 12:20:00,34.16,34.21,34.13,34.13,55000.0,24.01,24.0452,23.9889,23.9889,55000.0
2013-09-13 12:30:00,34.13,34.2,34.13,34.17,69600.0,23.9889,24.0381,23.9889,24.0171,69600.0
2013-09-13 12:40:00,34.17,34.2,34.16,34.2,96200.0,24.0171,24.0381,24.01,24.0381,96200.0
2013-09-13 12:50:00,34.2,34.2,34.12,34.13,100800.0,24.0381,24.0381,23.9819,23.9889,100800.0
2013-09-13 13:00:00,34.12,34.15,34.05,34.05,184400.0,23.9819,24.003,23.9327,23.9327,184400.0
2013-09-13 13:10:00,34.04,34.13,34.04,34.11,173000.0,23.9257,23.9889,23.9257,23.9749,173000.0
2013-09-13 13:20:00,34.11,34.12,34.02,34.02,79400.0,23.9749,23.9819,23.9116,23.9116,79400.0
2013-09-13 13:30:00,34.02,34.02,33.95,33.97,77400.0,23.9116,23.9116,23.8624,23.8765,77400.0
2013-09-13 13:40:00,33.98,34.0,33.96,33.98,66400.0,23.8835,23.8976,23.8695,23.8835,66400.0
2013-09-13 13:50:00,33.99,34.0,33.94,33.99,82800.0,23.8905,23.8976,23.8554,23.8905,82800.0
2013-09-13 14:00:00,33.99,34.0,33.96,33.99,66200.0,23.8905,23.8976,23.8695,23.8905,66200.0
2013-09-13 14:10:00,33.99,34.0,33.95,33.96,67200.0,23.8905,23.8976,23.8624,23.8695,67200.0
2013-09-13 14:20:00,33.96,33.99,33.96,33.99,62600.0,23.8695,23.8905,23.8695,23.8905,62600.0
2013-09-13 14:30:00,33.99,33.99,33.95,33.95,71600.0,23.8905,23.8905,23.8624,23.8624,71600.0
2013-09-13 14:40:00,33.95,33.98,33.94,33.97,65200.0,23.8624,23.8835,23.8554,23.8765,65200.0
2013-09-13 14:50:00,33.98,34.01,33.96,33.99,82600.0,23.8835,23.9046,23.8695,23.8905,82600.0
2013-09-13 15:00:00,33.99,33.99,33.96,33.98,88200.0,23.8905,23.8905,23.8695,23.8835,88200.0
2013-09-13 15:10:00,33.98,33.99,33.93,33.95,101200.0,23.8835,23.8905,23.8484,23.8624,101200.0
2013-09-13 15:20:00,33.95,33.96,33.92,33.92,83600.0,23.8624,23.8695,23.8413,23.8413,83600.0
2013-09-13 15:30:00,33.92,33.98,33.92,33.93,118200.0,23.8413,23.8835,23.8413,23.8484,118200.0
2013-09-13 15:40:00,33.93,33.93,33.83,33.84,178800.0,23.8484,23.8484,23.7781,23.7851,178800.0
2013-09-13 15:50:00,33.84,33.96,33.83,33.96,622400.0,23.7851,23.8695,23.7781,23.8695,622400.0
2013-09-16 09:30:00,34.17,34.27,34.07,34.09,440200.0,24.0171,24.0874,23.9468,23.9608,440200.0
2013-09-16 09:40:00,34.08,34.1,33.85,33.88,182000.0,23.9538,23.9679,23.7921,23.8132,182000.0
2013-09-16 09:50:00,33.88,33.94,33.81,33.81,103600.0,23.8132,23.8554,23.764,23.764,103600.0
2013-09-16 10:00:00,33.8,33.82,33.57,33.58,218400.0,23.757,23.7711,23.5953,23.6024,218400.0
2013-09-16 10:10:00,33.57,33.72,33.57,33.71,191000.0,23.5953,23.7008,23.5953,23.6937,191000.0
2013-09-16 10:20:00,33.71,33.78,33.67,33.72,183200.0,23.6937,23.7429,23.6656,23.7008,183200.0
2013-09-16 10:30:00,33.71,33.85,33.7,33.83,80600.0,23.6937,23.7921,23.6867,23.7781,80600.0
2013-09-16 10:40:00,33.84,33.91,33.81,33.82,63600.0,23.7851,23.8343,23.764,23.7711,63600.0
2013-09-16 10:50:00,33.81,33.82,33.77,33.77,90800.0,23.764,23.7711,23.7359,23.7359,90800.0
2013-09-16 11:00:00,33.77,33.93,33.76,33.91,91000.0,23.7359,23.8484,23.7289,23.8343,91000.0
2013-09-16 11:10:00,33.92,33.96,33.83,33.87,80000.0,23.8413,23.8695,23.7781,23.8062,80000.0
2013-09-16 11:20:00,33.87,33.9,33.84,33.85,77800.0,23.8062,23.8273,23.7851,23.7921,77800.0
2013-09-16 11:30:00,33.85,33.85,33.81,33.84,86400.0,23.7921,23.7921,23.764,23.7851,86400.0
2013-09-16 11:40:00,33.85,33.93,33.82,33.9,57200.0,23.7921,23.8484,23.7711,23.8273,57200.0
2013-09-16 11:50:00,33.9,33.94,33.85,33.92,76800.0,23.8273,23.8554,23.7921,23.8413,76800.0
2013-09-16 12:00:00,33.91,33.92,33.81,33.81,70600.0,23.8343,23.8413,23.764,23.764,70600.0
2013-09-16 12:10:00,33.81,33.84,33.76,33.79,73400.0,23.764,23.7851,23.7289,23.75,73400.0
2013-09-16 12:20:00,33.79,33.81,33.76,33.8,50000.0,23.75,23.764,23.7289,23.757,50000.0
2013-09-16 12:30:00,33.8,33.82,33.75,33.75,73400.0,23.757,23.7711,23.7219,23.7219,73400.0
2013-09-16 12:40:00,33.75,33.77,33.73,33.77,61400.0,23.7219,23.7359,23.7078,23.7359,61400.0
2013-09-16 12:50:00,33.78,33.78,33.73,33.74,52000.0,23.7429,23.7429,23.7078,23.7148,52000.0
2013-09-16 13:00:00,33.73,33.8,33.73,33.79,42800.0,23.7078,23.757,23.7078,23.75,42800.0
2013-09-16 13:10:00,33.79,33.83,33.77,33.77,38600.0,23.75,23.7781,23.7359,23.7359,38600.0
2013-09-16 13:20:00,33.77,33.8,33.74,33.76,46200.0,23.7359,23.757,23.7148,23.7289,46200.0
2013-09-16 13:30:00,33.76,33.76,33.73,33.74,36200.0,23.7289,23.7289,23.7078,23.7148,36200.0
2013-09-16 13:40:00,33.74,33.74,33.63,33.63,59200.0,23.7148,23.7148,23.6375,23.6375,59200.0
2013-09-16 13:50:00,33.64,33.68,33.63,33.66,69000.0,23.6445,23.6727,23.6375,23.6586,69000.0
2013-09-16 14:00:00,33.67,33.68,33.63,33.66,67800.0,23.6656,23.6727,23.6375,23.6586,67800.0
2013-09-16 14:10:00,33.65,33.68,33.63,33.67,62000.0,23.6516,23.6727,23.6375,23.6656,62000.0
2013-09-16 14:20:00,33.67,33.67,33.61,33.63,75800.0,23.6656,23.6656,23.6235,23.6375,75800.0
2013-09-16 14:30:00,33.62,33.63,33.52,33.58,111200.0,23.6305,23.6375,23.5602,23.6024,111200.0
2013-09-16 14:40:00,33.58,33.62,33.56,33.59,83600.0,23.6024,23.6305,23.5883,23.6094,83600.0
2013-09-16 14:50:00,33.59,33.6,33.55,33.57,60600.0,23.6094,23.6164,23.5813,23.5953,60600.0
2013-09-16 15:00:00,33.57,33.59,33.55,33.57,86400.0,23.5953,23.6094,23.5813,23.5953,86400.0
2013-09-16 15:10:00,33.58,33.58,33.55,33.56,75400.0,23.6024,23.6024,23.5813,23.5883,75400.0
2013-09-16 15:20:00,33.57,33.59,33.51,33.52,109800.0,23.5953,23.6094,23.5532,23.5602,109800.0
2013-09-16 15:30:00,33.51,33.56,33.49,33.52,148600.0,23.5532,23.5883,23.5391,23.5602,148600.0
2013-09-16 15:40:00,33.52,33.54,33.45,33.46,183400.0,23.5602,23.5743,23.511,23.518,183400.0
2013-09-16 15:50:00,33.46,33.5,33.45,33.48,370600.0,23.518,23.5461,23.511,23.5321,370600.0
2013-09-17 09:30:00,33.44,33.74,33.32,33.34,186400.0,23.504,23.7148,23.4196,23.4337,186400.0
2013-09-17 09:40:00,33.34,33.35,33.1,33.17,442400.0,23.4337,23.4407,23.265,23.3142,442400.0
2013-09-17 09:50:00,33.17,33.19,32.88,32.92,311200.0,23.3142,23.3283,23.1104,23.1385,311200.0
2013-09-17 10:00:00,32.92,33.02,32.9,33.01,290600.0,23.1385,23.2088,23.1244,23.2017,290600.0
2013-09-17 10:10:00,33.01,33.04,32.96,33.02,167400.0,23.2017,23.2228,23.1666,23.2088,167400.0
2013-09-17 10:20:00,33.02,33.12,32.99,33.07,178600.0,23.2088,23.279,23.1877,23.2439,178600.0
2013-09-17 10:30:00,33.07,33.13,33.04,33.06,106000.0,23.2439,23.2861,23.2228,23.2369,106000.0
2013-09-17 10:40:00,33.07,33.1,32.96,32.96,104600.0,23.2439,23.265,23.1666,23.1666,104600.0
2013-09-17 10:50:00,32.96,33.0,32.95,32.99,151400.0,23.1666,23.1947,23.1596,23.1877,151400.0
2013-09-17 11:00:00,32.99,33.01,32.89,32.9,270200.0,23.1877,23.2017,23.1174,23.1244,270200.0
2013-09-17 11:10:00,32.9,32.98,32.85,32.93,156400.0,23.1244,23.1806,23.0893,23.1455,156400.0
2013-09-17 11:20:00,32.93,33.06,32.91,33.06,123600.0,23.1455,23.2369,23.1314,23.2369,123600.0
2013-09-17 11:30:00,33.08,33.11,33.05,33.09,94000.0,23.2509,23.272,23.2298,23.258,94000.0
2013-09-17 11:40:00,33.1,33.1,33.06,33.09,145200.0,23.265,23.265,23.2369,23.258,145200.0
2013-09-17 11:50:00,33.09,33.1,32.98,32.99,120200.0,23.258,23.265,23.1806,23.1877,120200.0
2013-09-17 12:00:00,32.99,32.99,32.84,32.87,148800.0,23.1877,23.1877,23.0822,23.1033,148800.0
2013-09-17 12:10:00,32.87,32.92,32.86,32.91,107000.0,23.1033,23.1385,23.0963,23.1314,107000.0
2013-09-17 12:20:00,32.91,32.91,32.82,32.83,234000.0,23.1314,23.1314,23.0682,23.0752,234000.0
2013-09-17 12:30:00,32.83,32.86,32.79,32.8,140800.0,23.0752,23.0963,23.0471,23.0541,140800.0
2013-09-17 12:40:00,32.8,32.85,32.78,32.84,109200.0,23.0541,23.0893,23.0401,23.0822,109200.0
2013-09-17 12:50:00,32.84,32.85,32.82,32.83,137600.0,23.0822,23.0893,23.0682,23.0752,137600.0
2013-09-17 13:00:00,32.83,32.85,32.81,32.82,79800.0,23.0752,23.0893,23.0612,23.0682,79800.0
2013-09-17 13:10:00,32.83,32.91,32.83,32.87,234000.0,23.0752,23.1314,23.0752,23.1033,234000.0
2013-09-17 13:20:00,32.88,32.99,32.87,32.91,105200.0,23.1104,23.1877,23.1033,23.1314,105200.0
2013-09-17 13:30:00,32.92,32.95,32.9,32.92,119000.0,23.1385,23.1596,23.1244,23.1385,119000.0
2013-09-17 13:40:00,32.92,32.98,32.91,32.98,74400.0,23.1385,23.1806,23.1314,23.1806,74400.0
2013-09-17 13:50:00,32.98,32.98,32.88,32.88,149600.0,23.1806,23.1806,23.1104,23.1104,149600.0
2013-09-17 14:00:00,32.88,32.99,32.88,32.96,73600.0,23.1104,23.1877,23.1104,23.1666,73600.0
2013-09-17 14:10:00,32.97,33.0,32.96,32.98,58400.0,23.1736,23.1947,23.1666,23.1806,58400.0
2013-09-17 14:20:00,32.98,33.05,32.98,33.05,94800.0,23.1806,23.2298,23.1806,23.2298,94800.0
2013-09-17 14:30:00,33.05,33.15,33.05,33.15,151200.0,23.2298,23.3001,23.2298,23.3001,151200.0
2013-09-17 14:40:00,33.15,33.2,33.14,33.19,91600.0,23.3001,23.3353,23.2931,23.3283,91600.0
2013-09-17 14:50:00,33.19,33.2,33.1,33.11,121800.0,23.3283,23.3353,23.265,23.272,121800.0
2013-09-17 15:00:00,33.12,33.14,33.08,33.08,128200.0,23.279,23.2931,23.2509,23.2509,128200.0
2013-09-17 15:10:00,33.09,33.1,33.05,33.07,174200.0,23.258,23.265,23.2298,23.2439,174200.0
2013-09-17 15:20:00,33.06,33.11,33.04,33.11,180400.0,23.2369,23.272,23.2228,23.272,180400.0
2013-09-17 15:30:00,33.11,33.16,33.1,33.14,184600.0,23.272,23.3072,23.265,23.2931,184600.0
2013-09-17 15:40:00,33.14,33.16,33.09,33.09,219600.0,23.2931,23.3072,23.258,23.258,219600.0
2013-09-17 15:50:00,33.09,33.1,33.07,33.1,347800.0,23.258,23.265,23.2439,23.265,347800.0
2013-09-18 09:30:00,33.12,33.18,33.05,33.13,131400.0,23.279,23.3212,23.2298,23.2861,131400.0
2013-09-18 09:40:00,33.13,33.22,33.12,33.18,153000.0,23.2861,23.3493,23.279,23.3212,153000.0
2013-09-18 09:50:00,33.17,33.21,33.14,33.19,136400.0,23.3142,23.3423,23.2931,23.3283,136400.0
2013-09-18 10:00:00,33.18,33.3,33.16,33.28,178000.0,23.3212,23.4056,23.3072,23.3915,178000.0
2013-09-18 10:10:00,33.28,33.28,33.2,33.23,118600.0,23.3915,23.3915,23.3353,23.3564,118600.0
2013-09-18 10:20:00,33.23,33.29,33.17,33.18,129000.0,23.3564,23.3985,23.3142,23.3212,129000.0
2013-09-18 10:30:00,33.18,33.2,33.09,33.12,106200.0,23.3212,23.3353,23.258,23.279,106200.0
2013-09-18 10:40:00,33.13,33.13,33.05,33.1,58800.0,23.2861,23.2861,23.2298,23.265,58800.0
2013-09-18 10:50:00,33.12,33.15,33.07,33.11,56800.0,23.279,23.3001,23.2439,23.272,56800.0
2013-09-18 11:00:00,33.12,33.12,32.97,33.03,88600.0,23.279,23.279,23.1736,23.2158,88600.0
2013-09-18 11:10:00,33.04,33.1,33.03,33.1,78800.0,23.2228,23.265,23.2158,23.265,78800.0
2013-09-18 11:20:00,33.1,33.23,33.09,33.23,99600.0,23.265,23.3564,23.258,23.3564,99600.0
2013-09-18 11:30:00,33.23,33.23,33.11,33.11,74600.0,23.3564,23.3564,23.272,23.272,74600.0
2013-09-18 11:40:00,33.1,33.12,33.04,33.12,79600.0,23.265,23.279,23.2228,23.279,79600.0
2013-09-18 11:50:00,33.12,33.15,33.06,33.09,64800.0,23.279,23.3001,23.2369,23.258,64800.0
2013-09-18 12:00:00,33.09,33.09,32.95,32.95,111600.0,23.258,23.258,23.1596,23.1596,111600.0
2013-09-18 12:10:00,32.95,32.96,32.9,32.91,112800.0,23.1596,23.1666,23.1244,23.1314,112800.0
2013-09-18 12:20:00,32.9,32.9,32.8,32.82,102200.0,23.1244,23.1244,23.0541,23.0682,102200.0
2013-09-18 12:30:00,32.82,32.85,32.73,32.79,142200.0,23.0682,23.0893,23.0049,23.0471,142200.0
2013-09-18 12:40:00,32.79,32.79,32.68,32.68,116400.0,23.0471,23.0471,22.9698,22.9698,116400.0
2013-09-18 12:50:00,32.68,32.74,32.68,32.72,120000.0,22.9698,23.012,22.9698,22.9979,120000.0
2013-09-18 13:00:00,32.72,32.82,32.71,32.8,115800.0,22.9979,23.0682,22.9909,23.0541,115800.0
2013-09-18 13:10:00,32.8,32.88,32.74,32.77,135000.0,23.0541,23.1104,23.012,23.033,135000.0
2013-09-18 13:20:00,32.8,32.82,32.76,32.78,187000.0,23.0541,23.0682,23.026,23.0401,187000.0
2013-09-18 13:30:00,32.78,32.84,32.78,32.8,227800.0,23.0401,23.0822,23.0401,23.0541,227800.0
2013-09-18 13:40:00,32.8,32.82,32.72,32.76,86000.0,23.0541,23.0682,22.9979,23.026,86000.0
2013-09-18 13:50:00,32.77,32.86,32.77,32.8,159600.0,23.033,23.0963,23.033,23.0541,159600.0
2013-09-18 14:00:00,32.8,33.3,32.79,33.12,327800.0,23.0541,23.4056,23.0471,23.279,327800.0
2013-09-18 14:10:00,33.13,33.3,33.12,33.22,299600.0,23.2861,23.4056,23.279,23.3493,299600.0
2013-09-18 14:20:00,33.22,33.32,33.15,33.18,373200.0,23.3493,23.4196,23.3001,23.3212,373200.0
2013-09-18 14:30:00,33.18,33.23,33.06,33.12,393000.0,23.3212,23.3564,23.2369,23.279,393000.0
2013-09-18 14:40:00,33.12,33.13,33.04,33.1,328200.0,23.279,23.2861,23.2228,23.265,328200.0
2013-09-18 14:50:00,33.09,33.19,33.02,33.18,386000.0,23.258,23.3283,23.2088,23.3212,386000.0
2013-09-18 15:00:00,33.17,33.19,33.12,33.13,292200.0,23.3142,23.3283,23.279,23.2861,292200.0
2013-09-18 15:10:00,33.14,33.16,33.09,33.12,202200.0,23.2931,23.3072,23.258,23.279,202200.0
2013-09-18 15:20:00,33.11,33.12,33.0,33.01,241000.0,23.272,23.279,23.1947,23.2017,241000.0
2013-09-18 15:30:00,33.01,33.02,32.91,32.99,513600.0,23.2017,23.2088,23.1314,23.1877,513600.0
2013-09-18 15:40:00,32.99,33.06,32.95,33.06,475600.0,23.1877,23.2369,23.1596,23.2369,475600.0
2013-09-18 15:50:00,33.06,33.13,32.99,33.13,504000.0,23.2369,23.2861,23.1877,23.2861,504000.0
2013-09-19 09:30:00,33.33,33.77,33.33,33.72,361800.0,23.4267,23.7359,23.4267,23.7008,361800.0
2013-09-19 09:40:00,33.72,33.72,33.54,33.6,177400.0,23.7008,23.7008,23.5743,23.6164,177400.0
2013-09-19 09:50:00,33.6,33.62,33.44,33.48,219800.0,23.6164,23.6305,23.504,23.5321,219800.0
2013-09-19 10:00:00,33.49,33.61,33.28,33.31,166000.0,23.5391,23.6235,23.3915,23.4126,166000.0
2013-09-19 10:10:00,33.29,33.37,33.09,33.1,306400.0,23.3985,23.4548,23.258,23.265,306400.0
2013-09-19 10:20:00,33.1,33.12,33.02,33.03,223000.0,23.265,23.279,23.2088,23.2158,223000.0
2013-09-19 10:30:00,33.03,33.06,32.98,33.05,314000.0,23.2158,23.2369,23.1806,23.2298,314000.0
2013-09-19 10:40:00,33.05,33.09,33.0,33.04,665200.0,23.2298,23.258,23.1947,23.2228,665200.0
2013-09-19 10:50:00,33.04,33.05,32.98,33.02,377600.0,23.2228,23.2298,23.1806,23.2088,377600.0
2013-09-19 11:00:00,33.01,33.02,32.94,32.95,173800.0,23.2017,23.2088,23.1525,23.1596,173800.0
2013-09-19 11:10:00,32.95,33.02,32.93,32.99,457000.0,23.1596,23.2088,23.1455,23.1877,457000.0
2013-09-19 11:20:00,32.99,32.99,32.83,32.84,140800.0,23.1877,23.1877,23.0752,23.0822,140800.0
2013-09-19 11:30:00,32.84,32.85,32.78,32.8,171400.0,23.0822,23.0893,23.0401,23.0541,171400.0
2013-09-19 11:40:00,32.79,32.82,32.76,32.82,326200.0,23.0471,23.0682,23.026,23.0682,326200.0
2013-09-19 11:50:00,32.82,32.89,32.77,32.8,382600.0,23.0682,23.1174,23.033,23.0541,382600.0
2013-09-19 12:00:00,32.8,32.82,32.76,32.81,250400.0,23.0541,23.0682,23.026,23.0612,250400.0
2013-09-19 12:10:00,32.81,32.88,32.77,32.83,297800.0,23.0612,23.1104,23.033,23.0752,297800.0
2013-09-19 12:20:00,32.83,32.85,32.8,32.83,188000.0,23.0752,23.0893,23.0541,23.0752,188000.0
2013-09-19 12:30:00,32.83,32.85,32.8,32.84,197400.0,23.0752,23.0893,23.0541,23.0822,197400.0
2013-09-19 12:40:00,32.83,32.85,32.81,32.83,151200.0,23.0752,23.0893,23.0612,23.0752,151200.0
2013-09-19 12:50:00,32.83,32.84,32.76,32.76,96000.0,23.0752,23.0822,23.026,23.026,96000.0
2013-09-19 13:00:00,32.77,32.81,32.76,32.79,76800.0,23.033,23.0612,23.026,23.0471,76800.0
2013-09-19 13:10:00,32.79,32.79,32.72,32.74,216600.0,23.0471,23.0471,22.9979,23.012,216600.0
2013-09-19 13:20:00,32.74,32.77,32.74,32.74,72800.0,23.012,23.033,23.012,23.012,72800.0
2013-09-19 13:30:00,32.74,32.76,32.64,32.71,188000.0,23.012,23.026,22.9417,22.9909,188000.0
2013-09-19 13:40:00,32.71,32.8,32.7,32.8,98400.0,22.9909,23.0541,22.9838,23.0541,98400.0
2013-09-19 13:50:00,32.8,32.81,32.74,32.76,118200.0,23.0541,23.0612,23.012,23.026,118200.0
2013-09-19 14:00:00,32.75,32.79,32.75,32.77,111400.0,23.019,23.0471,23.019,23.033,111400.0
2013-09-19 14:10:00,32.77,32.77,32.66,32.67,189200.0,23.033,23.033,22.9557,22.9628,189200.0
2013-09-19 14:20:00,32.67,32.74,32.65,32.66,171600.0,22.9628,23.012,22.9487,22.9557,171600.0
2013-09-19 14:30:00,32.67,32.67,32.59,32.59,177400.0,22.9628,22.9628,22.9065,22.9065,177400.0
2013-09-19 14:40:00,32.6,32.66,32.57,32.64,200600.0,22.9136,22.9557,22.8925,22.9417,200600.0
2013-09-19 14:50:00,32.63,32.65,32.61,32.63,123400.0,22.9346,22.9487,22.9206,22.9346,123400.0
2013-09-19 15:00:00,32.63,32.74,32.61,32.72,369600.0,22.9346,23.012,22.9206,22.9979,369600.0
2013-09-19 15:10:00,32.72,32.8,32.71,32.8,131800.0,22.9979,23.0541,22.9909,23.0541,131800.0
2013-09-19 15:20:00,32.8,32.8,32.7,32.74,198800.0,23.0541,23.0541,22.9838,23.012,198800.0
2013-09-19 15:30:00,32.74,32.76,32.73,32.74,273200.0,23.012,23.026,23.0049,23.012,273200.0
2013-09-19 15:40:00,32.74,32.76,32.71,32.74,288400.0,23.012,23.026,22.9909,23.012,288400.0
2013-09-19 15:50:00,32.74,32.76,32.7,32.72,475600.0,23.012,23.026,22.9838,22.9979,475600.0
2013-09-20 09:30:00,32.71,32.9,32.69,32.84,808200.0,22.9909,23.1244,22.9768,23.0822,808200.0
2013-09-20 09:40:00,32.84,32.87,32.72,32.82,149800.0,23.0822,23.1033,22.9979,23.0682,149800.0
2013-09-20 09:50:00,32.82,32.9,32.81,32.84,251400.0,23.0682,23.1244,23.0612,23.0822,251400.0
2013-09-20 10:00:00,32.84,32.89,32.8,32.86,192600.0,23.0822,23.1174,23.0541,23.0963,192600.0
2013-09-20 10:10:00,32.85,32.89,32.81,32.87,146800.0,23.0893,23.1174,23.0612,23.1033,146800.0
2013-09-20 10:20:00,32.87,32.88,32.83,32.83,218600.0,23.1033,23.1104,23.0752,23.0752,218600.0
2013-09-20 10:30:00,32.83,32.87,32.82,32.87,326800.0,23.0752,23.1033,23.0682,23.1033,326800.0
2013-09-20 10:40:00,32.87,32.88,32.83,32.87,131200.0,23.1033,23.1104,23.0752,23.1033,131200.0
2013-09-20 10:50:00,32.86,32.87,32.74,32.82,137600.0,23.0963,23.1033,23.012,23.0682,137600.0
2013-09-20 11:00:00,32.82,32.85,32.77,32.77,63200.0,23.0682,23.0893,23.033,23.033,63200.0
2013-09-20 11:10:00,32.77,32.78,32.66,32.69,162200.0,23.033,23.0401,22.9557,22.9768,162200.0
2013-09-20 11:20:00,32.68,32.69,32.6,32.63,144200.0,22.9698,22.9768,22.9136,22.9346,144200.0
2013-09-20 11:30:00,32.62,32.63,32.55,32.55,85800.0,22.9276,22.9346,22.8784,22.8784,85800.0
2013-09-20 11:40:00,32.57,32.58,32.51,32.54,230200.0,22.8925,22.8995,22.8503,22.8714,230200.0
2013-09-20 11:50:00,32.54,32.57,32.47,32.49,107600.0,22.8714,22.8925,22.8222,22.8362,107600.0
2013-09-20 12:00:00,32.48,32.56,32.47,32.54,67400.0,22.8292,22.8854,22.8222,22.8714,67400.0
2013-09-20 12:10:00,32.54,32.57,32.51,32.51,49200.0,22.8714,22.8925,22.8503,22.8503,49200.0
2013-09-20 12:20:00,32.52,32.55,32.47,32.55,70800.0,22.8573,22.8784,22.8222,22.8784,70800.0
2013-09-20 12:30:00,32.55,32.62,32.52,32.6,81600.0,22.8784,22.9276,22.8573,22.9136,81600.0
2013-09-20 12:40:00,32.6,32.62,32.58,32.6,77000.0,22.9136,22.9276,22.8995,22.9136,77000.0
2013-09-20 12:50:00,32.6,32.62,32.58,32.6,78400.0,22.9136,22.9276,22.8995,22.9136,78400.0
2013-09-20 13:00:00,32.6,32.61,32.54,32.54,76600.0,22.9136,22.9206,22.8714,22.8714,76600.0
2013-09-20 13:10:00,32.54,32.56,32.46,32.51,163400.0,22.8714,22.8854,22.8152,22.8503,163400.0
2013-09-20 13:20:00,32.5,32.55,32.5,32.52,99000.0,22.8433,22.8784,22.8433,22.8573,99000.0
2013-09-20 13:30:00,32.52,32.55,32.5,32.5,62600.0,22.8573,22.8784,22.8433,22.8433,62600.0
2013-09-20 13:40:00,32.5,32.52,32.49,32.49,79800.0,22.8433,22.8573,22.8362,22.8362,79800.0
2013-09-20 13:50:00,32.49,32.54,32.45,32.45,99400.0,22.8362,22.8714,22.8081,22.8081,99400.0
2013-09-20 14:00:00,32.45,32.46,32.34,32.38,226200.0,22.8081,22.8152,22.7308,22.7589,226200.0
2013-09-20 14:10:00,32.38,32.43,32.35,32.43,122600.0,22.7589,22.7941,22.7378,22.7941,122600.0
2013-09-20 14:20:00,32.43,32.48,32.43,32.43,113600.0,22.7941,22.8292,22.7941,22.7941,113600.0
2013-09-20 14:30:00,32.43,32.46,32.38,32.38,112000.0,22.7941,22.8152,22.7589,22.7589,112000.0
2013-09-20 14:40:00,32.38,32.42,32.35,32.36,171200.0,22.7589,22.787,22.7378,22.7449,171200.0
2013-09-20 14:50:00,32.36,32.4,32.35,32.37,128200.0,22.7449,22.773,22.7378,22.7519,128200.0
2013-09-20 15:00:00,32.37,32.41,32.35,32.35,160200.0,22.7519,22.78,22.7378,22.7378,160200.0
2013-09-20 15:10:00,32.35,32.37,32.31,32.34,221800.0,22.7378,22.7519,22.7097,22.7308,221800.0
2013-09-20 15:20:00,32.34,32.35,32.24,32.25,254000.0,22.7308,22.7378,22.6605,22.6676,254000.0
2013-09-20 15:30:00,32.24,32.3,32.24,32.27,376800.0,22.6605,22.7027,22.6605,22.6816,376800.0
2013-09-20 15:40:00,32.27,32.31,32.19,32.23,372000.0,22.6816,22.7097,22.6254,22.6535,372000.0
2013-09-20 15:50:00,32.23,32.29,32.22,32.26,599000.0,22.6535,22.6957,22.6465,22.6746,599000.0
2013-09-23 09:30:00,32.23,32.3,31.89,32.14,325000.0,22.6535,22.7027,22.4145,22.5902,325000.0
2013-09-23 09:40:00,32.12,32.15,31.88,31.88,129400.0,22.5762,22.5973,22.4075,22.4075,129400.0
2013-09-23 09:50:00,31.89,31.89,31.63,31.71,294400.0,22.4145,22.4145,22.2318,22.288,294400.0
2013-09-23 10:00:00,31.7,31.8,31.68,31.68,203200.0,22.281,22.3513,22.2669,22.2669,203200.0
2013-09-23 10:10:00,31.68,31.79,31.63,31.63,171200.0,22.2669,22.3442,22.2318,22.2318,171200.0
2013-09-23 10:20:00,31.63,31.73,31.63,31.7,157200.0,22.2318,22.3021,22.2318,22.281,157200.0
2013-09-23 10:30:00,31.7,31.73,31.66,31.68,196000.0,22.281,22.3021,22.2529,22.2669,196000.0
2013-09-23 10:40:00,31.68,31.8,31.68,31.74,209400.0,22.2669,22.3513,22.2669,22.3091,209400.0
2013-09-23 10:50:00,31.73,31.83,31.72,31.77,106200.0,22.3021,22.3723,22.295,22.3302,106200.0
2013-09-23 11:00:00,31.78,31.82,31.74,31.76,114200.0,22.3372,22.3653,22.3091,22.3231,114200.0
2013-09-23 11:10:00,31.76,31.82,31.72,31.75,87600.0,22.3231,22.3653,22.295,22.3161,87600.0
2013-09-23 11:20:00,31.75,31.76,31.71,31.73,357400.0,22.3161,22.3231,22.288,22.3021,357400.0
2013-09-23 11:30:00,31.73,31.76,31.73,31.74,86000.0,22.3021,22.3231,22.3021,22.3091,86000.0
2013-09-23 11:40:00,31.73,31.75,31.65,31.65,85800.0,22.3021,22.3161,22.2458,22.2458,85800.0
2013-09-23 11:50:00,31.65,31.65,31.56,31.59,141000.0,22.2458,22.2458,22.1826,22.2037,141000.0
2013-09-23 12:00:00,31.59,31.68,31.59,31.67,107000.0,22.2037,22.2669,22.2037,22.2599,107000.0
2013-09-23 12:10:00,31.67,31.71,31.58,31.58,97600.0,22.2599,22.288,22.1966,22.1966,97600.0
2013-09-23 12:20:00,31.59,31.62,31.57,31.58,129400.0,22.2037,22.2247,22.1896,22.1966,129400.0
2013-09-23 12:30:00,31.58,31.58,31.49,31.5,297600.0,22.1966,22.1966,22.1334,22.1404,297600.0
2013-09-23 12:40:00,31.5,31.55,31.49,31.5,113800.0,22.1404,22.1755,22.1334,22.1404,113800.0
2013-09-23 12:50:00,31.5,31.56,31.49,31.56,85800.0,22.1404,22.1826,22.1334,22.1826,85800.0
2013-09-23 13:00:00,31.55,31.56,31.5,31.5,93800.0,22.1755,22.1826,22.1404,22.1404,93800.0
2013-09-23 13:10:00,31.5,31.6,31.5,31.6,122800.0,22.1404,22.2107,22.1404,22.2107,122800.0
2013-09-23 13:20:00,31.59,31.68,31.59,31.67,57600.0,22.2037,22.2669,22.2037,22.2599,57600.0
2013-09-23 13:30:00,31.66,31.7,31.63,31.66,93000.0,22.2529,22.281,22.2318,22.2529,93000.0
2013-09-23 13:40:00,31.66,31.67,31.6,31.6,103600.0,22.2529,22.2599,22.2107,22.2107,103600.0
2013-09-23 13:50:00,31.6,31.62,31.58,31.58,139000.0,22.2107,22.2247,22.1966,22.1966,139000.0
2013-09-23 14:00:00,31.59,31.61,31.58,31.59,140400.0,22.2037,22.2177,22.1966,22.2037,140400.0
2013-09-23 14:10:00,31.59,31.6,31.57,31.58,121000.0,22.2037,22.2107,22.1896,22.1966,121000.0
2013-09-23 14:20:00,31.58,31.58,31.49,31.52,196000.0,22.1966,22.1966,22.1334,22.1545,196000.0
2013-09-23 14:30:00,31.51,31.56,31.51,31.54,140800.0,22.1474,22.1826,22.1474,22.1685,140800.0
2013-09-23 14:40:00,31.54,31.56,31.51,31.53,180800.0,22.1685,22.1826,22.1474,22.1615,180800.0
2013-09-23 14:50:00,31.52,31.54,31.5,31.52,179000.0,22.1545,22.1685,22.1404,22.1545,179000.0
2013-09-23 15:00:00,31.52,31.55,31.5,31.53,140600.0,22.1545,22.1755,22.1404,22.1615,140600.0
2013-09-23 15:10:00,31.53,31.54,31.49,31.5,225000.0,22.1615,22.1685,22.1334,22.1404,225000.0
2013-09-23 15:20:00,31.5,31.54,31.48,31.49,230400.0,22.1404,22.1685,22.1263,22.1334,230400.0
2013-09-23 15:30:00,31.49,31.52,31.48,31.52,288200.0,22.1334,22.1545,22.1263,22.1545,288200.0
2013-09-23 15:40:00,31.52,31.53,31.48,31.5,426400.0,22.1545,22.1615,22.1263,22.1404,426400.0
2013-09-23 15:50:00,31.5,31.5,31.47,31.5,469000.0,22.1404,22.1404,22.1193,22.1404,469000.0
2013-09-24 09:30:00,31.5,31.58,31.25,31.28,513600.0,22.1404,22.1966,21.9647,21.9858,513600.0
2013-09-24 09:40:00,31.28,31.53,31.27,31.43,172600.0,21.9858,22.1615,21.9787,22.0912,172600.0
2013-09-24 09:50:00,31.43,31.54,31.43,31.48,296000.0,22.0912,22.1685,22.0912,22.1263,296000.0
2013-09-24 10:00:00,31.48,31.49,31.42,31.47,186200.0,22.1263,22.1334,22.0842,22.1193,186200.0
2013-09-24 10:10:00,31.47,31.57,31.46,31.54,226800.0,22.1193,22.1896,22.1123,22.1685,226800.0
2013-09-24 10:20:00,31.54,31.55,31.48,31.55,189200.0,22.1685,22.1755,22.1263,22.1755,189200.0
2013-09-24 10:30:00,31.54,31.54,31.5,31.52,209400.0,22.1685,22.1685,22.1404,22.1545,209400.0
2013-09-24 10:40:00,31.52,31.56,31.5,31.53,116600.0,22.1545,22.1826,22.1404,22.1615,116600.0
2013-09-24 10:50:00,31.54,31.74,31.53,31.67,360800.0,22.1685,22.3091,22.1615,22.2599,360800.0
2013-09-24 11:00:00,31.67,31.73,31.61,31.7,206400.0,22.2599,22.3021,22.2177,22.281,206400.0
2013-09-24 11:10:00,31.7,31.84,31.68,31.83,185600.0,22.281,22.3794,22.2669,22.3723,185600.0
2013-09-24 11:20:00,31.83,31.92,31.77,31.92,183000.0,22.3723,22.4356,22.3302,22.4356,183000.0
2013-09-24 11:30:00,31.92,32.06,31.92,32.06,371200.0,22.4356,22.534,22.4356,22.534,371200.0
2013-09-24 11:40:00,32.06,32.28,32.06,32.18,414600.0,22.534,22.6886,22.534,22.6184,414600.0
2013-09-24 11:50:00,32.17,32.21,32.09,32.17,217000.0,22.6113,22.6394,22.5551,22.6113,217000.0
2013-09-24 12:00:00,32.17,32.2,32.1,32.2,116800.0,22.6113,22.6324,22.5621,22.6324,116800.0
2013-09-24 12:10:00,32.2,32.22,32.13,32.17,72800.0,22.6324,22.6465,22.5832,22.6113,72800.0
2013-09-24 12:20:00,32.16,32.32,32.16,32.31,122000.0,22.6043,22.7168,22.6043,22.7097,122000.0
2013-09-24 12:30:00,32.3,32.35,32.16,32.21,120600.0,22.7027,22.7378,22.6043,22.6394,120600.0
2013-09-24 12:40:00,32.21,32.23,32.15,32.17,79800.0,22.6394,22.6535,22.5973,22.6113,79800.0
2013-09-24 12:50:00,32.16,32.2,32.06,32.15,151800.0,22.6043,22.6324,22.534,22.5973,151800.0
2013-09-24 13:00:00,32.15,32.2,32.15,32.16,95800.0,22.5973,22.6324,22.5973,22.6043,95800.0
2013-09-24 13:10:00,32.16,32.16,32.08,32.16,98800.0,22.6043,22.6043,22.5481,22.6043,98800.0
2013-09-24 13:20:00,32.16,32.21,32.15,32.2,90000.0,22.6043,22.6394,22.5973,22.6324,90000.0
2013-09-24 13:30:00,32.2,32.2,32.09,32.1,115400.0,22.6324,22.6324,22.5551,22.5621,115400.0
2013-09-24 13:40:00,32.1,32.17,32.08,32.15,127800.0,22.5621,22.6113,22.5481,22.5973,127800.0
2013-09-24 13:50:00,32.15,32.2,32.15,32.2,94200.0,22.5973,22.6324,22.5973,22.6324,94200.0
2013-09-24 14:00:00,32.2,32.23,32.16,32.22,73400.0,22.6324,22.6535,22.6043,22.6465,73400.0
2013-09-24 14:10:00,32.22,32.31,32.22,32.31,110400.0,22.6465,22.7097,22.6465,22.7097,110400.0
2013-09-24 14:20:00,32.31,32.33,32.21,32.22,103000.0,22.7097,22.7238,22.6394,22.6465,103000.0
2013-09-24 14:30:00,32.21,32.26,32.18,32.23,209400.0,22.6394,22.6746,22.6184,22.6535,209400.0
2013-09-24 14:40:00,32.23,32.3,32.23,32.28,151600.0,22.6535,22.7027,22.6535,22.6886,151600.0
2013-09-24 14:50:00,32.29,32.31,32.27,32.3,125600.0,22.6957,22.7097,22.6816,22.7027,125600.0
2013-09-24 15:00:00,32.3,32.3,32.2,32.21,205600.0,22.7027,22.7027,22.6324,22.6394,205600.0
2013-09-24 15:10:00,32.21,32.24,32.2,32.21,148800.0,22.6394,22.6605,22.6324,22.6394,148800.0
2013-09-24 15:20:00,32.21,32.26,32.17,32.2,340400.0,22.6394,22.6746,22.6113,22.6324,340400.0
2013-09-24 15:30:00,32.2,32.2,32.15,32.17,330400.0,22.6324,22.6324,22.5973,22.6113,330400.0
2013-09-24 15:40:00,32.16,32.2,32.16,32.18,526400.0,22.6043,22.6324,22.6043,22.6184,526400.0
2013-09-24 15:50:00,32.18,32.19,32.08,32.17,863800.0,22.6184,22.6254,22.5481,22.6113,863800.0
2013-09-25 09:30:00,32.27,32.27,31.92,31.93,347600.0,22.6816,22.6816,22.4356,22.4426,347600.0
2013-09-25 09:40:00,31.96,32.16,31.9,32.02,217800.0,22.4637,22.6043,22.4215,22.5059,217800.0
2013-09-25 09:50:00,32.02,32.09,31.93,32.06,162000.0,22.5059,22.5551,22.4426,22.534,162000.0
2013-09-25 10:00:00,32.07,32.09,32.0,32.02,214200.0,22.541,22.5551,22.4918,22.5059,214200.0
2013-09-25 10:10:00,32.03,32.03,31.81,31.96,294600.0,22.5129,22.5129,22.3583,22.4637,294600.0
2013-09-25 10:20:00,31.97,32.06,31.91,31.96,166600.0,22.4707,22.534,22.4286,22.4637,166600.0
2013-09-25 10:30:00,31.94,32.04,31.93,32.04,227800.0,22.4497,22.52,22.4426,22.52,227800.0
2013-09-25 10:40:00,32.03,32.07,31.97,31.97,110600.0,22.5129,22.541,22.4707,22.4707,110600.0
2013-09-25 10:50:00,31.97,32.02,31.93,32.0,163400.0,22.4707,22.5059,22.4426,22.4918,163400.0
2013-09-25 11:00:00,32.0,32.1,32.0,32.09,151400.0,22.4918,22.5621,22.4918,22.5551,151400.0
2013-09-25 11:10:00,32.1,32.22,32.09,32.14,181600.0,22.5621,22.6465,22.5551,22.5902,181600.0
2013-09-25 11:20:00,32.14,32.35,32.1,32.32,172400.0,22.5902,22.7378,22.5621,22.7168,172400.0
2013-09-25 11:30:00,32.31,32.49,32.28,32.46,435400.0,22.7097,22.8362,22.6886,22.8152,435400.0
2013-09-25 11:40:00,32.46,32.68,32.46,32.57,363800.0,22.8152,22.9698,22.8152,22.8925,363800.0
2013-09-25 11:50:00,32.59,32.64,32.5,32.55,237600.0,22.9065,22.9417,22.8433,22.8784,237600.0
2013-09-25 12:00:00,32.56,32.68,32.53,32.65,198200.0,22.8854,22.9698,22.8644,22.9487,198200.0
2013-09-25 12:10:00,32.66,32.67,32.49,32.49,141600.0,22.9557,22.9628,22.8362,22.8362,141600.0
2013-09-25 12:20:00,32.5,32.5,32.33,32.49,157400.0,22.8433,22.8433,22.7238,22.8362,157400.0
2013-09-25 12:30:00,32.49,32.49,32.38,32.44,136600.0,22.8362,22.8362,22.7589,22.8011,136600.0
2013-09-25 12:40:00,32.44,32.53,32.43,32.52,87800.0,22.8011,22.8644,22.7941,22.8573,87800.0
2013-09-25 12:50:00,32.52,32.52,32.38,32.44,144200.0,22.8573,22.8573,22.7589,22.8011,144200.0
2013-09-25 13:00:00,32.44,32.48,32.41,32.44,96200.0,22.8011,22.8292,22.78,22.8011,96200.0
2013-09-25 13:10:00,32.44,32.47,32.42,32.42,79000.0,22.8011,22.8222,22.787,22.787,79000.0
2013-09-25 13:20:00,32.42,32.47,32.4,32.4,82400.0,22.787,22.8222,22.773,22.773,82400.0
2013-09-25 13:30:00,32.4,32.4,32.29,32.31,149600.0,22.773,22.773,22.6957,22.7097,149600.0
2013-09-25 13:40:00,32.31,32.38,32.29,32.36,248000.0,22.7097,22.7589,22.6957,22.7449,248000.0
2013-09-25 13:50:00,32.35,32.39,32.33,32.36,203400.0,22.7378,22.766,22.7238,22.7449,203400.0
2013-09-25 14:00:00,32.37,32.46,32.37,32.38,102400.0,22.7519,22.8152,22.7519,22.7589,102400.0
2013-09-25 14:10:00,32.37,32.47,32.37,32.4,129200.0,22.7519,22.8222,22.7519,22.773,129200.0
2013-09-25 14:20:00,32.4,32.42,32.34,32.35,155400.0,22.773,22.787,22.7308,22.7378,155400.0
2013-09-25 14:30:00,32.35,32.36,32.26,32.26,225400.0,22.7378,22.7449,22.6746,22.6746,225400.0
2013-09-25 14:40:00,32.26,32.38,32.25,32.38,124600.0,22.6746,22.7589,22.6676,22.7589,124600.0
2013-09-25 14:50:00,32.37,32.4,32.27,32.29,170200.0,22.7519,22.773,22.6816,22.6957,170200.0
2013-09-25 15:00:00,32.29,32.34,32.27,32.3,131000.0,22.6957,22.7308,22.6816,22.7027,131000.0
2013-09-25 15:10:00,32.3,32.35,32.3,32.33,328200.0,22.7027,22.7378,22.7027,22.7238,328200.0
2013-09-25 15:20:00,32.33,32.34,32.27,32.3,155600.0,22.7238,22.7308,22.6816,22.7027,155600.0
2013-09-25 15:30:00,32.3,32.33,32.28,32.31,238000.0,22.7027,22.7238,22.6886,22.7097,238000.0
2013-09-25 15:40:00,32.31,32.34,32.25,32.26,213000.0,22.7097,22.7308,22.6676,22.6746,213000.0
2013-09-25 15:50:00,32.25,32.26,32.21,32.24,515600.0,22.6676,22.6746,22.6394,22.6605,515600.0
2013-09-26 09:30:00,32.24,32.44,32.23,32.41,163200.0,22.6605,22.8011,22.6535,22.78,163200.0
2013-09-26 09:40:00,32.38,32.42,32.33,32.37,90400.0,22.7589,22.787,22.7238,22.7519,90400.0
2013-09-26 09:50:00,32.38,32.47,32.31,32.34,158000.0,22.7589,22.8222,22.7097,22.7308,158000.0
2013-09-26 10:00:00,32.34,32.41,32.23,32.31,183800.0,22.7308,22.78,22.6535,22.7097,183800.0
2013-09-26 10:10:00,32.31,32.35,32.19,32.29,170800.0,22.7097,22.7378,22.6254,22.6957,170800.0
2013-09-26 10:20:00,32.27,32.27,32.18,32.2,93800.0,22.6816,22.6816,22.6184,22.6324,93800.0
2013-09-26 10:30:00,32.2,32.3,32.17,32.3,119600.0,22.6324,22.7027,22.6113,22.7027,119600.0
2013-09-26 10:40:00,32.3,32.33,32.22,32.33,145800.0,22.7027,22.7238,22.6465,22.7238,145800.0
2013-09-26 10:50:00,32.33,32.41,32.28,32.38,123000.0,22.7238,22.78,22.6886,22.7589,123000.0
2013-09-26 11:00:00,32.38,32.38,32.28,32.31,149200.0,22.7589,22.7589,22.6886,22.7097,149200.0
2013-09-26 11:10:00,32.31,32.32,32.22,32.23,108800.0,22.7097,22.7168,22.6465,22.6535,108800.0
2013-09-26 11:20:00,32.24,32.31,32.19,32.29,89800.0,22.6605,22.7097,22.6254,22.6957,89800.0
2013-09-26 11:30:00,32.3,32.31,32.26,32.29,61600.0,22.7027,22.7097,22.6746,22.6957,61600.0
2013-09-26 11:40:00,32.3,32.31,32.2,32.21,98400.0,22.7027,22.7097,22.6324,22.6394,98400.0
2013-09-26 11:50:00,32.2,32.27,32.18,32.22,62200.0,22.6324,22.6816,22.6184,22.6465,62200.0
2013-09-26 12:00:00,32.2,32.22,32.14,32.17,82600.0,22.6324,22.6465,22.5902,22.6113,82600.0
2013-09-26 12:10:00,32.17,32.23,32.16,32.21,49200.0,22.6113,22.6535,22.6043,22.6394,49200.0
2013-09-26 12:20:00,32.22,32.29,32.22,32.26,87000.0,22.6465,22.6957,22.6465,22.6746,87000.0
2013-09-26 12:30:00,32.26,32.31,32.24,32.25,102800.0,22.6746,22.7097,22.6605,22.6676,102800.0
2013-09-26 12:40:00,32.26,32.29,32.21,32.29,125800.0,22.6746,22.6957,22.6394,22.6957,125800.0
2013-09-26 12:50:00,32.29,32.3,32.23,32.24,410600.0,22.6957,22.7027,22.6535,22.6605,410600.0
2013-09-26 13:00:00,32.25,32.31,32.24,32.28,109400.0,22.6676,22.7097,22.6605,22.6886,109400.0
2013-09-26 13:10:00,32.27,32.31,32.27,32.27,67600.0,22.6816,22.7097,22.6816,22.6816,67600.0
2013-09-26 13:20:00,32.27,32.31,32.27,32.31,113400.0,22.6816,22.7097,22.6816,22.7097,113400.0
2013-09-26 13:30:00,32.31,32.33,32.28,32.33,137200.0,22.7097,22.7238,22.6886,22.7238,137200.0
2013-09-26 13:40:00,32.34,32.38,32.33,32.37,108400.0,22.7308,22.7589,22.7238,22.7519,108400.0
2013-09-26 13:50:00,32.37,32.45,32.35,32.43,108000.0,22.7519,22.8081,22.7378,22.7941,108000.0
2013-09-26 14:00:00,32.44,32.44,32.24,32.24,166600.0,22.8011,22.8011,22.6605,22.6605,166600.0
2013-09-26 14:10:00,32.24,32.25,32.16,32.2,145000.0,22.6605,22.6676,22.6043,22.6324,145000.0
2013-09-26 14:20:00,32.2,32.22,32.02,32.08,195400.0,22.6324,22.6465,22.5059,22.5481,195400.0
2013-09-26 14:30:00,32.07,32.08,31.91,31.95,240600.0,22.541,22.5481,22.4286,22.4567,240600.0
2013-09-26 14:40:00,31.95,31.98,31.86,31.89,221600.0,22.4567,22.4778,22.3934,22.4145,221600.0
2013-09-26 14:50:00,31.89,32.02,31.88,31.99,161000.0,22.4145,22.5059,22.4075,22.4848,161000.0
2013-09-26 15:00:00,31.99,31.99,31.83,31.93,221800.0,22.4848,22.4848,22.3723,22.4426,221800.0
2013-09-26 15:10:00,31.93,32.0,31.92,31.98,211600.0,22.4426,22.4918,22.4356,22.4778,211600.0
2013-09-26 15:20:00,31.97,31.98,31.93,31.97,206800.0,22.4707,22.4778,22.4426,22.4707,206800.0
2013-09-26 15:30:00,31.97,32.0,31.96,31.97,243800.0,22.4707,22.4918,22.4637,22.4707,243800.0
2013-09-26 15:40:00,31.97,32.03,31.97,32.01,228000.0,22.4707,22.5129,22.4707,22.4989,228000.0
2013-09-26 15:50:00,32.01,32.08,32.01,32.07,352000.0,22.4989,22.5481,22.4989,22.541,352000.0
2013-09-27 09:30:00,32.27,32.56,32.16,32.44,804200.0,22.6816,22.8854,22.6043,22.8011,804200.0
2013-09-27 09:40:00,32.46,32.74,32.33,32.65,509400.0,22.8152,23.012,22.7238,22.9487,509400.0
2013-09-27 09:50:00,32.66,32.71,32.55,32.66,343800.0,22.9557,22.9909,22.8784,22.9557,343800.0
2013-09-27 10:00:00,32.65,32.65,32.48,32.56,176400.0,22.9487,22.9487,22.8292,22.8854,176400.0
2013-09-27 10:10:00,32.56,32.57,32.43,32.43,336400.0,22.8854,22.8925,22.7941,22.7941,336400.0
2013-09-27 10:20:00,32.44,32.52,32.43,32.43,119200.0,22.8011,22.8573,22.7941,22.7941,119200.0
2013-09-27 10:30:00,32.44,32.65,32.44,32.65,163000.0,22.8011,22.9487,22.8011,22.9487,163000.0
2013-09-27 10:40:00,32.65,32.73,32.63,32.64,137200.0,22.9487,23.0049,22.9346,22.9417,137200.0
2013-09-27 10:50:00,32.65,32.73,32.62,32.71,101000.0,22.9487,23.0049,22.9276,22.9909,101000.0
2013-09-27 11:00:00,32.71,32.77,32.67,32.7,144800.0,22.9909,23.033,22.9628,22.9838,144800.0
2013-09-27 11:10:00,32.71,32.73,32.63,32.72,76000.0,22.9909,23.0049,22.9346,22.9979,76000.0
2013-09-27 11:20:00,32.73,32.77,32.68,32.71,113200.0,23.0049,23.033,22.9698,22.9909,113200.0
2013-09-27 11:30:00,32.71,32.79,32.69,32.72,93800.0,22.9909,23.0471,22.9768,22.9979,93800.0
2013-09-27 11:40:00,32.72,32.73,32.7,32.72,44600.0,22.9979,23.0049,22.9838,22.9979,44600.0
2013-09-27 11:50:00,32.73,32.73,32.63,32.63,111800.0,23.0049,23.0049,22.9346,22.9346,111800.0
2013-09-27 12:00:00,32.63,32.69,32.62,32.64,92400.0,22.9346,22.9768,22.9276,22.9417,92400.0
2013-09-27 12:10:00,32.63,32.63,32.56,32.62,40200.0,22.9346,22.9346,22.8854,22.9276,40200.0
2013-09-27 12:20:00,32.63,32.69,32.62,32.69,80200.0,22.9346,22.9768,22.9276,22.9768,80200.0
2013-09-27 12:30:00,32.69,32.81,32.67,32.81,111200.0,22.9768,23.0612,22.9628,23.0612,111200.0
2013-09-27 12:40:00,32.81,32.81,32.63,32.66,104200.0,23.0612,23.0612,22.9346,22.9557,104200.0
2013-09-27 12:50:00,32.67,32.74,32.66,32.72,102000.0,22.9628,23.012,22.9557,22.9979,102000.0
2013-09-27 13:00:00,32.72,32.73,32.63,32.65,64800.0,22.9979,23.0049,22.9346,22.9487,64800.0
2013-09-27 13:10:00,32.65,32.68,32.62,32.62,55200.0,22.9487,22.9698,22.9276,22.9276,55200.0
2013-09-27 13:20:00,32.62,32.63,32.59,32.62,74800.0,22.9276,22.9346,22.9065,22.9276,74800.0
2013-09-27 13:30:00,32.61,32.65,32.59,32.59,88600.0,22.9206,22.9487,22.9065,22.9065,88600.0
2013-09-27 13:40:00,32.6,32.6,32.55,32.59,99200.0,22.9136,22.9136,22.8784,22.9065,99200.0
2013-09-27 13:50:00,32.59,32.61,32.53,32.55,123600.0,22.9065,22.9206,22.8644,22.8784,123600.0
2013-09-27 14:00:00,32.55,32.58,32.52,32.54,97600.0,22.8784,22.8995,22.8573,22.8714,97600.0
2013-09-27 14:10:00,32.53,32.56,32.52,32.53,209600.0,22.8644,22.8854,22.8573,22.8644,209600.0
2013-09-27 14:20:00,32.54,32.54,32.49,32.52,368400.0,22.8714,22.8714,22.8362,22.8573,368400.0
2013-09-27 14:30:00,32.51,32.53,32.49,32.52,60400.0,22.8503,22.8644,22.8362,22.8573,60400.0
2013-09-27 14:40:00,32.52,32.54,32.49,32.52,94600.0,22.8573,22.8714,22.8362,22.8573,94600.0
2013-09-27 14:50:00,32.52,32.55,32.52,32.52,119800.0,22.8573,22.8784,22.8573,22.8573,119800.0
2013-09-27 15:00:00,32.52,32.57,32.52,32.53,145400.0,22.8573,22.8925,22.8573,22.8644,145400.0
2013-09-27 15:10:00,32.53,32.54,32.47,32.48,222400.0,22.8644,22.8714,22.8222,22.8292,222400.0
2013-09-27 15:20:00,32.49,32.51,32.44,32.45,118200.0,22.8362,22.8503,22.8011,22.8081,118200.0
2013-09-27 15:30:00,32.45,32.56,32.42,32.55,242000.0,22.8081,22.8854,22.787,22.8784,242000.0
2013-09-27 15:40:00,32.54,32.55,32.44,32.45,255800.0,22.8714,22.8784,22.8011,22.8081,255800.0
2013-09-27 15:50:00,32.45,32.5,32.45,32.48,428600.0,22.8081,22.8433,22.8081,22.8292,428600.0
2013-09-30 09:30:00,31.88,31.95,31.52,31.93,347200.0,22.4075,22.4567,22.1545,22.4426,347200.0
2013-09-30 09:40:00,31.93,32.0,31.76,31.87,178600.0,22.4426,22.4918,22.3231,22.4005,178600.0
2013-09-30 09:50:00,31.84,31.89,31.68,31.7,187800.0,22.3794,22.4145,22.2669,22.281,187800.0
2013-09-30 10:00:00,31.72,31.83,31.7,31.78,134000.0,22.295,22.3723,22.281,22.3372,134000.0
2013-09-30 10:10:00,31.79,31.83,31.69,31.72,124200.0,22.3442,22.3723,22.2739,22.295,124200.0
2013-09-30 10:20:00,31.72,31.79,31.7,31.74,81600.0,22.295,22.3442,22.281,22.3091,81600.0
2013-09-30 10:30:00,31.75,31.98,31.75,31.95,277600.0,22.3161,22.4778,22.3161,22.4567,277600.0
2013-09-30 10:40:00,31.95,32.12,31.95,32.05,181800.0,22.4567,22.5762,22.4567,22.527,181800.0
2013-09-30 10:50:00,32.05,32.09,31.98,31.99,155600.0,22.527,22.5551,22.4778,22.4848,155600.0
2013-09-30 11:00:00,31.98,32.01,31.9,31.98,125000.0,22.4778,22.4989,22.4215,22.4778,125000.0
2013-09-30 11:10:00,31.98,32.02,31.86,31.89,145800.0,22.4778,22.5059,22.3934,22.4145,145800.0
2013-09-30 11:20:00,31.89,31.89,31.82,31.86,154400.0,22.4145,22.4145,22.3653,22.3934,154400.0
2013-09-30 11:30:00,31.87,31.91,31.81,31.87,327600.0,22.4005,22.4286,22.3583,22.4005,327600.0
2013-09-30 11:40:00,31.87,31.92,31.78,31.78,220400.0,22.4005,22.4356,22.3372,22.3372,220400.0
2013-09-30 11:50:00,31.78,31.82,31.74,31.82,140600.0,22.3372,22.3653,22.3091,22.3653,140600.0
2013-09-30 12:00:00,31.82,31.85,31.76,31.79,171400.0,22.3653,22.3864,22.3231,22.3442,171400.0
2013-09-30 12:10:00,31.79,31.8,31.72,31.75,300200.0,22.3442,22.3513,22.295,22.3161,300200.0
2013-09-30 12:20:00,31.75,31.8,31.74,31.74,206400.0,22.3161,22.3513,22.3091,22.3091,206400.0
2013-09-30 12:30:00,31.74,31.75,31.72,31.73,103000.0,22.3091,22.3161,22.295,22.3021,103000.0
2013-09-30 12:40:00,31.73,31.75,31.72,31.73,158600.0,22.3021,22.3161,22.295,22.3021,158600.0
2013-09-30 12:50:00,31.73,31.75,31.71,31.73,172800.0,22.3021,22.3161,22.288,22.3021,172800.0
2013-09-30 13:00:00,31.73,31.75,31.72,31.73,123600.0,22.3021,22.3161,22.295,22.3021,123600.0
2013-09-30 13:10:00,31.72,31.86,31.72,31.85,247000.0,22.295,22.3934,22.295,22.3864,247000.0
2013-09-30 13:20:00,31.86,31.98,31.83,31.98,222000.0,22.3934,22.4778,22.3723,22.4778,222000.0
2013-09-30 13:30:00,31.97,32.03,31.93,32.0,194000.0,22.4707,22.5129,22.4426,22.4918,194000.0
2013-09-30 13:40:00,32.0,32.09,31.98,31.98,152000.0,22.4918,22.5551,22.4778,22.4778,152000.0
2013-09-30 13:50:00,31.98,32.05,31.95,31.96,199400.0,22.4778,22.527,22.4567,22.4637,199400.0
2013-09-30 14:00:00,31.96,32.02,31.95,31.99,183600.0,22.4637,22.5059,22.4567,22.4848,183600.0
2013-09-30 14:10:00,31.99,32.01,31.91,32.0,112200.0,22.4848,22.4989,22.4286,22.4918,112200.0
2013-09-30 14:20:00,32.0,32.19,31.98,32.15,219600.0,22.4918,22.6254,22.4778,22.5973,219600.0
2013-09-30 14:30:00,32.14,32.23,32.1,32.13,164800.0,22.5902,22.6535,22.5621,22.5832,164800.0
2013-09-30 14:40:00,32.13,32.19,32.1,32.19,166000.0,22.5832,22.6254,22.5621,22.6254,166000.0
2013-09-30 14:50:00,32.19,32.24,32.17,32.21,153800.0,22.6254,22.6605,22.6113,22.6394,153800.0
2013-09-30 15:00:00,32.21,32.29,32.18,32.24,298200.0,22.6394,22.6957,22.6184,22.6605,298200.0
2013-09-30 15:10:00,32.24,32.24,32.13,32.19,267200.0,22.6605,22.6605,22.5832,22.6254,267200.0
2013-09-30 15:20:00,32.19,32.25,32.17,32.2,223000.0,22.6254,22.6676,22.6113,22.6324,223000.0
2013-09-30 15:30:00,32.21,32.22,32.12,32.16,341000.0,22.6394,22.6465,22.5762,22.6043,341000.0
2013-09-30 15:40:00,32.16,32.17,32.06,32.08,300600.0,22.6043,22.6113,22.534,22.5481,300600.0
2013-09-30 15:50:00,32.07,32.19,32.07,32.18,634400.0,22.541,22.6254,22.541,22.6184,634400.0
2013-10-01 09:30:00,32.08,32.31,32.0,32.19,213000.0,22.5481,22.7097,22.4918,22.6254,213000.0
2013-10-01 09:40:00,32.18,32.2,32.02,32.16,106400.0,22.6184,22.6324,22.5059,22.6043,106400.0
2013-10-01 09:50:00,32.17,32.17,31.87,31.98,104000.0,22.6113,22.6113,22.4005,22.4778,104000.0
2013-10-01 10:00:00,31.98,31.98,31.74,31.79,152400.0,22.4778,22.4778,22.3091,22.3442,152400.0
2013-10-01 10:10:00,31.78,31.83,31.69,31.77,189000.0,22.3372,22.3723,22.2739,22.3302,189000.0
2013-10-01 10:20:00,31.76,31.92,31.75,31.86,224600.0,22.3231,22.4356,22.3161,22.3934,224600.0
2013-10-01 10:30:00,31.86,31.97,31.86,31.88,150600.0,22.3934,22.4707,22.3934,22.4075,150600.0
2013-10-01 10:40:00,31.89,31.97,31.86,31.88,93400.0,22.4145,22.4707,22.3934,22.4075,93400.0
2013-10-01 10:50:00,31.89,31.97,31.87,31.88,78800.0,22.4145,22.4707,22.4005,22.4075,78800.0
2013-10-01 11:00:00,31.88,31.93,31.85,31.86,82200.0,22.4075,22.4426,22.3864,22.3934,82200.0
2013-10-01 11:10:00,31.86,31.88,31.79,31.85,76600.0,22.3934,22.4075,22.3442,22.3864,76600.0
2013-10-01 11:20:00,31.84,31.9,31.83,31.85,89400.0,22.3794,22.4215,22.3723,22.3864,89400.0
2013-10-01 11:30:00,31.85,31.87,31.83,31.84,86400.0,22.3864,22.4005,22.3723,22.3794,86400.0
2013-10-01 11:40:00,31.84,31.96,31.83,31.96,202800.0,22.3794,22.4637,22.3723,22.4637,202800.0
2013-10-01 11:50:00,31.96,32.13,31.93,32.09,253800.0,22.4637,22.5832,22.4426,22.5551,253800.0
2013-10-01 12:00:00,32.09,32.1,32.03,32.1,223400.0,22.5551,22.5621,22.5129,22.5621,223400.0
2013-10-01 12:10:00,32.11,32.21,32.09,32.15,176800.0,22.5692,22.6394,22.5551,22.5973,176800.0
2013-10-01 12:20:00,32.16,32.31,32.16,32.28,128000.0,22.6043,22.7097,22.6043,22.6886,128000.0
2013-10-01 12:30:00,32.28,32.28,32.22,32.26,129400.0,22.6886,22.6886,22.6465,22.6746,129400.0
2013-10-01 12:40:00,32.26,32.34,32.24,32.3,125600.0,22.6746,22.7308,22.6605,22.7027,125600.0
2013-10-01 12:50:00,32.3,32.34,32.23,32.34,175400.0,22.7027,22.7308,22.6535,22.7308,175400.0
2013-10-01 13:00:00,32.33,32.35,32.27,32.31,92400.0,22.7238,22.7378,22.6816,22.7097,92400.0
2013-10-01 13:10:00,32.32,32.35,32.27,32.35,97400.0,22.7168,22.7378,22.6816,22.7378,97400.0
2013-10-01 13:20:00,32.34,32.37,32.28,32.31,157400.0,22.7308,22.7519,22.6886,22.7097,157400.0
2013-10-01 13:30:00,32.31,32.38,32.29,32.33,100000.0,22.7097,22.7589,22.6957,22.7238,100000.0
2013-10-01 13:40:00,32.34,32.34,32.27,32.29,54400.0,22.7308,22.7308,22.6816,22.6957,54400.0
2013-10-01 13:50:00,32.29,32.35,32.29,32.35,110000.0,22.6957,22.7378,22.6957,22.7378,110000.0
2013-10-01 14:00:00,32.35,32.35,32.31,32.31,105800.0,22.7378,22.7378,22.7097,22.7097,105800.0
2013-10-01 14:10:00,32.32,32.34,32.27,32.27,69600.0,22.7168,22.7308,22.6816,22.6816,69600.0
2013-10-01 14:20:00,32.27,32.3,32.24,32.27,144800.0,22.6816,22.7027,22.6605,22.6816,144800.0
2013-10-01 14:30:00,32.26,32.32,32.26,32.32,85600.0,22.6746,22.7168,22.6746,22.7168,85600.0
2013-10-01 14:40:00,32.32,32.34,32.26,32.32,101400.0,22.7168,22.7308,22.6746,22.7168,101400.0
2013-10-01 14:50:00,32.32,32.34,32.29,32.33,70200.0,22.7168,22.7308,22.6957,22.7238,70200.0
2013-10-01 15:00:00,32.32,32.32,32.25,32.26,109800.0,22.7168,22.7168,22.6676,22.6746,109800.0
2013-10-01 15:10:00,32.26,32.29,32.24,32.28,120600.0,22.6746,22.6957,22.6605,22.6886,120600.0
2013-10-01 15:20:00,32.28,32.3,32.24,32.24,147600.0,22.6886,22.7027,22.6605,22.6605,147600.0
2013-10-01 15:30:00,32.24,32.26,32.22,32.22,223400.0,22.6605,22.6746,22.6465,22.6465,223400.0
2013-10-01 15:40:00,32.21,32.22,32.08,32.1,348600.0,22.6394,22.6465,22.5481,22.5621,348600.0
2013-10-01 15:50:00,32.1,32.15,32.07,32.15,640800.0,22.5621,22.5973,22.541,22.5973,640800.0
2013-10-02 09:30:00,32.13,32.36,31.98,32.35,252000.0,22.5832,22.7449,22.4778,22.7378,252000.0
2013-10-02 09:40:00,32.35,32.65,32.34,32.54,206000.0,22.7378,22.9487,22.7308,22.8714,206000.0
2013-10-02 09:50:00,32.52,32.58,32.47,32.51,175000.0,22.8573,22.8995,22.8222,22.8503,175000.0
2013-10-02 10:00:00,32.52,32.56,32.28,32.31,163000.0,22.8573,22.8854,22.6886,22.7097,163000.0
2013-10-02 10:10:00,32.3,32.47,32.29,32.46,139200.0,22.7027,22.8222,22.6957,22.8152,139200.0
2013-10-02 10:20:00,32.46,32.66,32.44,32.66,124400.0,22.8152,22.9557,22.8011,22.9557,124400.0
2013-10-02 10:30:00,32.63,32.65,32.58,32.6,240200.0,22.9346,22.9487,22.8995,22.9136,240200.0
2013-10-02 10:40:00,32.6,32.76,32.59,32.76,121600.0,22.9136,23.026,22.9065,23.026,121600.0
2013-10-02 10:50:00,32.76,32.81,32.73,32.78,168200.0,23.026,23.0612,23.0049,23.0401,168200.0
2013-10-02 11:00:00,32.79,32.85,32.72,32.85,96600.0,23.0471,23.0893,22.9979,23.0893,96600.0
2013-10-02 11:10:00,32.85,32.95,32.8,32.87,205600.0,23.0893,23.1596,23.0541,23.1033,205600.0
2013-10-02 11:20:00,32.88,32.97,32.84,32.9,129400.0,23.1104,23.1736,23.0822,23.1244,129400.0
2013-10-02 11:30:00,32.91,32.92,32.73,32.74,92800.0,23.1314,23.1385,23.0049,23.012,92800.0
2013-10-02 11:40:00,32.75,32.81,32.74,32.75,72800.0,23.019,23.0612,23.012,23.019,72800.0
2013-10-02 11:50:00,32.75,32.76,32.7,32.74,90600.0,23.019,23.026,22.9838,23.012,90600.0
2013-10-02 12:00:00,32.74,32.85,32.7,32.84,82600.0,23.012,23.0893,22.9838,23.0822,82600.0
2013-10-02 12:10:00,32.84,32.85,32.75,32.75,65200.0,23.0822,23.0893,23.019,23.019,65200.0
2013-10-02 12:20:00,32.76,32.79,32.69,32.71,50600.0,23.026,23.0471,22.9768,22.9909,50600.0
2013-10-02 12:30:00,32.71,32.79,32.71,32.77,64200.0,22.9909,23.0471,22.9909,23.033,64200.0
2013-10-02 12:40:00,32.77,32.85,32.75,32.77,69600.0,23.033,23.0893,23.019,23.033,69600.0
2013-10-02 12:50:00,32.76,32.77,32.71,32.77,56200.0,23.026,23.033,22.9909,23.033,56200.0
2013-10-02 13:00:00,32.77,32.85,32.76,32.85,82000.0,23.033,23.0893,23.026,23.0893,82000.0
2013-10-02 13:10:00,32.85,32.93,32.85,32.93,92000.0,23.0893,23.1455,23.0893,23.1455,92000.0
2013-10-02 13:20:00,32.92,32.97,32.88,32.92,101200.0,23.1385,23.1736,23.1104,23.1385,101200.0
2013-10-02 13:30:00,32.91,32.96,32.85,32.94,113000.0,23.1314,23.1666,23.0893,23.1525,113000.0
2013-10-02 13:40:00,32.94,32.94,32.86,32.86,141800.0,23.1525,23.1525,23.0963,23.0963,141800.0
2013-10-02 13:50:00,32.86,32.88,32.85,32.87,152400.0,23.0963,23.1104,23.0893,23.1033,152400.0
2013-10-02 14:00:00,32.87,32.87,32.77,32.82,125400.0,23.1033,23.1033,23.033,23.0682,125400.0
2013-10-02 14:10:00,32.82,32.84,32.73,32.77,238600.0,23.0682,23.0822,23.0049,23.033,238600.0
2013-10-02 14:20:00,32.77,32.77,32.7,32.7,99800.0,23.033,23.033,22.9838,22.9838,99800.0
2013-10-02 14:30:00,32.7,32.77,32.62,32.62,211000.0,22.9838,23.033,22.9276,22.9276,211000.0
2013-10-02 14:40:00,32.62,32.62,32.49,32.49,146400.0,22.9276,22.9276,22.8362,22.8362,146400.0
2013-10-02 14:50:00,32.49,32.52,32.41,32.5,148600.0,22.8362,22.8573,22.78,22.8433,148600.0
2013-10-02 15:00:00,32.5,32.55,32.48,32.53,176400.0,22.8433,22.8784,22.8292,22.8644,176400.0
2013-10-02 15:10:00,32.52,32.58,32.49,32.56,257200.0,22.8573,22.8995,22.8362,22.8854,257200.0
2013-10-02 15:20:00,32.56,32.67,32.51,32.67,196400.0,22.8854,22.9628,22.8503,22.9628,196400.0
2013-10-02 15:30:00,32.67,32.73,32.62,32.63,229800.0,22.9628,23.0049,22.9276,22.9346,229800.0
2013-10-02 15:40:00,32.63,32.67,32.55,32.57,261800.0,22.9346,22.9628,22.8784,22.8925,261800.0
2013-10-02 15:50:00,32.57,32.68,32.57,32.66,363200.0,22.8925,22.9698,22.8925,22.9557,363200.0
2013-10-03 09:30:00,32.49,32.56,32.33,32.34,268000.0,22.8362,22.8854,22.7238,22.7308,268000.0
2013-10-03 09:40:00,32.34,32.41,32.31,32.41,155600.0,22.7308,22.78,22.7097,22.78,155600.0
2013-10-03 09:50:00,32.4,32.49,32.33,32.41,153800.0,22.773,22.8362,22.7238,22.78,153800.0
2013-10-03 10:00:00,32.39,32.47,32.33,32.46,404800.0,22.766,22.8222,22.7238,22.8152,404800.0
2013-10-03 10:10:00,32.47,32.66,32.43,32.65,148400.0,22.8222,22.9557,22.7941,22.9487,148400.0
2013-10-03 10:20:00,32.65,32.69,32.5,32.63,229000.0,22.9487,22.9768,22.8433,22.9346,229000.0
2013-10-03 10:30:00,32.62,32.73,32.57,32.73,150200.0,22.9276,23.0049,22.8925,23.0049,150200.0
2013-10-03 10:40:00,32.73,32.76,32.59,32.68,137200.0,23.0049,23.026,22.9065,22.9698,137200.0
2013-10-03 10:50:00,32.67,32.81,32.67,32.78,153600.0,22.9628,23.0612,22.9628,23.0401,153600.0
2013-10-03 11:00:00,32.78,32.78,32.65,32.68,121200.0,23.0401,23.0401,22.9487,22.9698,121200.0
2013-10-03 11:10:00,32.68,32.74,32.66,32.67,132200.0,22.9698,23.012,22.9557,22.9628,132200.0
2013-10-03 11:20:00,32.66,32.72,32.56,32.58,125400.0,22.9557,22.9979,22.8854,22.8995,125400.0
2013-10-03 11:30:00,32.58,32.58,32.5,32.55,88400.0,22.8995,22.8995,22.8433,22.8784,88400.0
2013-10-03 11:40:00,32.54,32.56,32.45,32.45,61400.0,22.8714,22.8854,22.8081,22.8081,61400.0
2013-10-03 11:50:00,32.45,32.54,32.45,32.46,88400.0,22.8081,22.8714,22.8081,22.8152,88400.0
2013-10-03 12:00:00,32.47,32.48,32.38,32.42,76000.0,22.8222,22.8292,22.7589,22.787,76000.0
2013-10-03 12:10:00,32.42,32.42,32.38,32.4,68800.0,22.787,22.787,22.7589,22.773,68800.0
2013-10-03 12:20:00,32.4,32.4,32.3,32.37,65400.0,22.773,22.773,22.7027,22.7519,65400.0
2013-10-03 12:30:00,32.38,32.45,32.32,32.45,87000.0,22.7589,22.8081,22.7168,22.8081,87000.0
2013-10-03 12:40:00,32.43,32.55,32.4,32.52,54200.0,22.7941,22.8784,22.773,22.8573,54200.0
2013-10-03 12:50:00,32.52,32.54,32.44,32.53,55400.0,22.8573,22.8714,22.8011,22.8644,55400.0
2013-10-03 13:00:00,32.53,32.54,32.49,32.52,57400.0,22.8644,22.8714,22.8362,22.8573,57400.0
2013-10-03 13:10:00,32.52,32.54,32.47,32.5,41000.0,22.8573,22.8714,22.8222,22.8433,41000.0
2013-10-03 13:20:00,32.51,32.59,32.49,32.59,53600.0,22.8503,22.9065,22.8362,22.9065,53600.0
2013-10-03 13:30:00,32.59,32.62,32.55,32.55,43600.0,22.9065,22.9276,22.8784,22.8784,43600.0
2013-10-03 13:40:00,32.55,32.63,32.55,32.58,89400.0,22.8784,22.9346,22.8784,22.8995,89400.0
2013-10-03 13:50:00,32.57,32.59,32.51,32.56,75200.0,22.8925,22.9065,22.8503,22.8854,75200.0
2013-10-03 14:00:00,32.56,32.59,32.52,32.54,54600.0,22.8854,22.9065,22.8573,22.8714,54600.0
2013-10-03 14:10:00,32.55,32.65,32.55,32.63,92400.0,22.8784,22.9487,22.8784,22.9346,92400.0
2013-10-03 14:20:00,32.62,32.66,32.51,32.64,81800.0,22.9276,22.9557,22.8503,22.9417,81800.0
2013-10-03 14:30:00,32.66,32.66,32.57,32.59,56800.0,22.9557,22.9557,22.8925,22.9065,56800.0
2013-10-03 14:40:00,32.6,32.68,32.58,32.64,60200.0,22.9136,22.9698,22.8995,22.9417,60200.0
2013-10-03 14:50:00,32.65,32.67,32.6,32.6,79000.0,22.9487,22.9628,22.9136,22.9136,79000.0
2013-10-03 15:00:00,32.6,32.63,32.56,32.62,97800.0,22.9136,22.9346,22.8854,22.9276,97800.0
2013-10-03 15:10:00,32.63,32.64,32.58,32.62,191200.0,22.9346,22.9417,22.8995,22.9276,191200.0
2013-10-03 15:20:00,32.62,32.71,32.62,32.69,106800.0,22.9276,22.9909,22.9276,22.9768,106800.0
2013-10-03 15:30:00,32.69,32.7,32.61,32.68,152800.0,22.9768,22.9838,22.9206,22.9698,152800.0
2013-10-03 15:40:00,32.68,32.69,32.62,32.65,247400.0,22.9698,22.9768,22.9276,22.9487,247400.0
2013-10-03 15:50:00,32.66,32.67,32.59,32.6,309000.0,22.9557,22.9628,22.9065,22.9136,309000.0
2013-10-04 09:30:00,32.42,32.52,32.29,32.29,345400.0,22.787,22.8573,22.6957,22.6957,345400.0
2013-10-04 09:40:00,32.3,32.33,32.09,32.13,402000.0,22.7027,22.7238,22.5551,22.5832,402000.0
2013-10-04 09:50:00,32.13,32.34,32.1,32.32,151000.0,22.5832,22.7308,22.5621,22.7168,151000.0
2013-10-04 10:00:00,32.31,32.37,32.21,32.23,93800.0,22.7097,22.7519,22.6394,22.6535,93800.0
2013-10-04 10:10:00,32.23,32.4,32.22,32.36,190600.0,22.6535,22.773,22.6465,22.7449,190600.0
2013-10-04 10:20:00,32.36,32.54,32.36,32.51,201600.0,22.7449,22.8714,22.7449,22.8503,201600.0
2013-10-04 10:30:00,32.51,32.72,32.51,32.6,184400.0,22.8503,22.9979,22.8503,22.9136,184400.0
2013-10-04 10:40:00,32.6,32.65,32.49,32.52,261000.0,22.9136,22.9487,22.8362,22.8573,261000.0
2013-10-04 10:50:00,32.53,32.56,32.49,32.55,55200.0,22.8644,22.8854,22.8362,22.8784,55200.0
2013-10-04 11:00:00,32.56,32.65,32.55,32.61,146600.0,22.8854,22.9487,22.8784,22.9206,146600.0
2013-10-04 11:10:00,32.6,32.72,32.58,32.72,65000.0,22.9136,22.9979,22.8995,22.9979,65000.0
2013-10-04 11:20:00,32.72,32.72,32.66,32.67,164000.0,22.9979,22.9979,22.9557,22.9628,164000.0
2013-10-04 11:30:00,32.67,32.71,32.61,32.61,154000.0,22.9628,22.9909,22.9206,22.9206,154000.0
2013-10-04 11:40:00,32.6,32.67,32.58,32.67,72600.0,22.9136,22.9628,22.8995,22.9628,72600.0
2013-10-04 11:50:00,32.66,32.71,32.66,32.69,80800.0,22.9557,22.9909,22.9557,22.9768,80800.0
2013-10-04 12:00:00,32.69,32.7,32.6,32.66,67800.0,22.9768,22.9838,22.9136,22.9557,67800.0
2013-10-04 12:10:00,32.66,32.69,32.57,32.67,149400.0,22.9557,22.9768,22.8925,22.9628,149400.0
2013-10-04 12:20:00,32.69,32.81,32.68,32.8,79200.0,22.9768,23.0612,22.9698,23.0541,79200.0
2013-10-04 12:30:00,32.79,32.84,32.76,32.83,123200.0,23.0471,23.0822,23.026,23.0752,123200.0
2013-10-04 12:40:00,32.83,32.85,32.75,32.77,49000.0,23.0752,23.0893,23.019,23.033,49000.0
2013-10-04 12:50:00,32.76,32.79,32.7,32.79,118400.0,23.026,23.0471,22.9838,23.0471,118400.0
2013-10-04 13:00:00,32.78,32.87,32.73,32.85,64200.0,23.0401,23.1033,23.0049,23.0893,64200.0
2013-10-04 13:10:00,32.85,32.85,32.76,32.8,48200.0,23.0893,23.0893,23.026,23.0541,48200.0
2013-10-04 13:20:00,32.79,32.8,32.71,32.75,36200.0,23.0471,23.0541,22.9909,23.019,36200.0
2013-10-04 13:30:00,32.74,32.79,32.74,32.77,38800.0,23.012,23.0471,23.012,23.033,38800.0
2013-10-04 13:40:00,32.77,32.8,32.74,32.78,51400.0,23.033,23.0541,23.012,23.0401,51400.0
2013-10-04 13:50:00,32.8,32.81,32.68,32.68,55400.0,23.0541,23.0612,22.9698,22.9698,55400.0
2013-10-04 14:00:00,32.68,32.7,32.66,32.68,98600.0,22.9698,22.9838,22.9557,22.9698,98600.0
2013-10-04 14:10:00,32.68,32.71,32.63,32.63,134200.0,22.9698,22.9909,22.9346,22.9346,134200.0
2013-10-04 14:20:00,32.63,32.63,32.56,32.63,79800.0,22.9346,22.9346,22.8854,22.9346,79800.0
2013-10-04 14:30:00,32.62,32.7,32.61,32.68,85800.0,22.9276,22.9838,22.9206,22.9698,85800.0
2013-10-04 14:40:00,32.67,32.69,32.63,32.67,63200.0,22.9628,22.9768,22.9346,22.9628,63200.0
2013-10-04 14:50:00,32.66,32.68,32.61,32.61,72000.0,22.9557,22.9698,22.9206,22.9206,72000.0
2013-10-04 15:00:00,32.62,32.63,32.58,32.61,116400.0,22.9276,22.9346,22.8995,22.9206,116400.0
2013-10-04 15:10:00,32.61,32.66,32.6,32.6,69400.0,22.9206,22.9557,22.9136,22.9136,69400.0
2013-10-04 15:20:00,32.6,32.62,32.57,32.59,79600.0,22.9136,22.9276,22.8925,22.9065,79600.0
2013-10-04 15:30:00,32.59,32.63,32.56,32.59,111400.0,22.9065,22.9346,22.8854,22.9065,111400.0
2013-10-04 15:40:00,32.59,32.62,32.52,32.62,138000.0,22.9065,22.9276,22.8573,22.9276,138000.0
2013-10-04 15:50:00,32.62,32.65,32.61,32.63,262600.0,22.9276,22.9487,22.9206,22.9346,262600.0
2013-10-07 09:30:00,32.43,32.56,32.0,32.02,304200.0,22.7941,22.8854,22.4918,22.5059,304200.0
2013-10-07 09:40:00,32.0,32.13,31.82,31.82,365200.0,22.4918,22.5832,22.3653,22.3653,365200.0
2013-10-07 09:50:00,31.82,31.9,31.58,31.81,369600.0,22.3653,22.4215,22.1966,22.3583,369600.0
2013-10-07 10:00:00,31.83,31.98,31.75,31.98,116600.0,22.3723,22.4778,22.3161,22.4778,116600.0
2013-10-07 10:10:00,31.98,32.07,31.96,32.01,128400.0,22.4778,22.541,22.4637,22.4989,128400.0
2013-10-07 10:20:00,32.01,32.17,32.01,32.15,119400.0,22.4989,22.6113,22.4989,22.5973,119400.0
2013-10-07 10:30:00,32.13,32.18,32.08,32.15,64800.0,22.5832,22.6184,22.5481,22.5973,64800.0
2013-10-07 10:40:00,32.15,32.18,32.12,32.17,43000.0,22.5973,22.6184,22.5762,22.6113,43000.0
2013-10-07 10:50:00,32.16,32.22,32.13,32.17,54000.0,22.6043,22.6465,22.5832,22.6113,54000.0
2013-10-07 11:00:00,32.17,32.17,32.08,32.12,103800.0,22.6113,22.6113,22.5481,22.5762,103800.0
2013-10-07 11:10:00,32.12,32.14,31.97,31.97,125400.0,22.5762,22.5902,22.4707,22.4707,125400.0
2013-10-07 11:20:00,31.97,32.09,31.97,32.05,73600.0,22.4707,22.5551,22.4707,22.527,73600.0
2013-10-07 11:30:00,32.05,32.13,32.02,32.08,65000.0,22.527,22.5832,22.5059,22.5481,65000.0
2013-10-07 11:40:00,32.08,32.1,32.02,32.09,82800.0,22.5481,22.5621,22.5059,22.5551,82800.0
2013-10-07 11:50:00,32.09,32.12,32.06,32.08,19800.0,22.5551,22.5762,22.534,22.5481,19800.0
2013-10-07 12:00:00,32.08,32.1,32.03,32.06,69800.0,22.5481,22.5621,22.5129,22.534,69800.0
2013-10-07 12:10:00,32.06,32.13,32.03,32.13,258800.0,22.534,22.5832,22.5129,22.5832,258800.0
2013-10-07 12:20:00,32.13,32.14,32.04,32.04,33800.0,22.5832,22.5902,22.52,22.52,33800.0
2013-10-07 12:30:00,32.05,32.11,32.02,32.11,60400.0,22.527,22.5692,22.5059,22.5692,60400.0
2013-10-07 12:40:00,32.1,32.16,32.07,32.15,153600.0,22.5621,22.6043,22.541,22.5973,153600.0
2013-10-07 12:50:00,32.16,32.19,32.1,32.1,37800.0,22.6043,22.6254,22.5621,22.5621,37800.0
2013-10-07 13:00:00,32.1,32.19,32.09,32.13,56400.0,22.5621,22.6254,22.5551,22.5832,56400.0
2013-10-07 13:10:00,32.13,32.18,32.09,32.1,42200.0,22.5832,22.6184,22.5551,22.5621,42200.0
2013-10-07 13:20:00,32.1,32.13,32.08,32.13,48000.0,22.5621,22.5832,22.5481,22.5832,48000.0
2013-10-07 13:30:00,32.14,32.2,32.14,32.2,95200.0,22.5902,22.6324,22.5902,22.6324,95200.0
2013-10-07 13:40:00,32.19,32.25,32.16,32.17,89800.0,22.6254,22.6676,22.6043,22.6113,89800.0
2013-10-07 13:50:00,32.16,32.27,32.1,32.27,65000.0,22.6043,22.6816,22.5621,22.6816,65000.0
2013-10-07 14:00:00,32.27,32.33,32.2,32.21,100800.0,22.6816,22.7238,22.6324,22.6394,100800.0
2013-10-07 14:10:00,32.21,32.22,32.08,32.13,88400.0,22.6394,22.6465,22.5481,22.5832,88400.0
2013-10-07 14:20:00,32.13,32.15,32.05,32.14,96800.0,22.5832,22.5973,22.527,22.5902,96800.0
2013-10-07 14:30:00,32.13,32.18,32.09,32.13,158400.0,22.5832,22.6184,22.5551,22.5832,158400.0
2013-10-07 14:40:00,32.13,32.14,32.09,32.13,70800.0,22.5832,22.5902,22.5551,22.5832,70800.0
2013-10-07 14:50:00,32.13,32.18,32.1,32.12,68800.0,22.5832,22.6184,22.5621,22.5762,68800.0
2013-10-07 15:00:00,32.12,32.18,32.12,32.18,64400.0,22.5762,22.6184,22.5762,22.6184,64400.0
2013-10-07 15:10:00,32.17,32.18,32.12,32.15,93200.0,22.6113,22.6184,22.5762,22.5973,93200.0
2013-10-07 15:20:00,32.14,32.14,32.08,32.12,153000.0,22.5902,22.5902,22.5481,22.5762,153000.0
2013-10-07 15:30:00,32.12,32.13,32.08,32.09,114600.0,22.5762,22.5832,22.5481,22.5551,114600.0
2013-10-07 15:40:00,32.09,32.1,32.01,32.04,204600.0,22.5551,22.5621,22.4989,22.52,204600.0
2013-10-07 15:50:00,32.04,32.04,31.96,31.96,459800.0,22.52,22.52,22.4637,22.4637,459800.0
2013-10-08 09:30:00,31.94,31.99,31.66,31.72,198800.0,22.4497,22.4848,22.2529,22.295,198800.0
2013-10-08 09:40:00,31.74,31.9,31.67,31.78,236400.0,22.3091,22.4215,22.2599,22.3372,236400.0
2013-10-08 09:50:00,31.78,31.88,31.65,31.79,140800.0,22.3372,22.4075,22.2458,22.3442,140800.0
2013-10-08 10:00:00,31.81,31.85,31.73,31.77,91600.0,22.3583,22.3864,22.3021,22.3302,91600.0
2013-10-08 10:10:00,31.76,31.76,31.63,31.72,154400.0,22.3231,22.3231,22.2318,22.295,154400.0
2013-10-08 10:20:00,31.73,31.75,31.67,31.67,107400.0,22.3021,22.3161,22.2599,22.2599,107400.0
2013-10-08 10:30:00,31.68,31.68,31.51,31.54,221200.0,22.2669,22.2669,22.1474,22.1685,221200.0
2013-10-08 10:40:00,31.54,31.62,31.5,31.5,143800.0,22.1685,22.2247,22.1404,22.1404,143800.0
2013-10-08 10:50:00,31.5,31.55,31.43,31.44,167400.0,22.1404,22.1755,22.0912,22.0982,167400.0
2013-10-08 11:00:00,31.43,31.43,31.32,31.4,249800.0,22.0912,22.0912,22.0139,22.0701,249800.0
2013-10-08 11:10:00,31.39,31.49,31.38,31.45,84600.0,22.0631,22.1334,22.0561,22.1053,84600.0
2013-10-08 11:20:00,31.45,31.52,31.42,31.43,78400.0,22.1053,22.1545,22.0842,22.0912,78400.0
2013-10-08 11:30:00,31.43,31.48,31.36,31.38,162000.0,22.0912,22.1263,22.042,22.0561,162000.0
2013-10-08 11:40:00,31.38,31.46,31.34,31.39,188200.0,22.0561,22.1123,22.0279,22.0631,188200.0
2013-10-08 11:50:00,31.39,31.47,31.39,31.43,371600.0,22.0631,22.1193,22.0631,22.0912,371600.0
2013-10-08 12:00:00,31.43,31.47,31.36,31.47,721600.0,22.0912,22.1193,22.042,22.1193,721600.0
2013-10-08 12:10:00,31.47,31.47,31.39,31.42,60600.0,22.1193,22.1193,22.0631,22.0842,60600.0
2013-10-08 12:20:00,31.42,31.43,31.4,31.4,67200.0,22.0842,22.0912,22.0701,22.0701,67200.0
2013-10-08 12:30:00,31.4,31.46,31.39,31.41,86600.0,22.0701,22.1123,22.0631,22.0771,86600.0
2013-10-08 12:40:00,31.4,31.55,31.4,31.55,83400.0,22.0701,22.1755,22.0701,22.1755,83400.0
2013-10-08 12:50:00,31.55,31.56,31.5,31.52,39600.0,22.1755,22.1826,22.1404,22.1545,39600.0
2013-10-08 13:00:00,31.53,31.56,31.49,31.5,58400.0,22.1615,22.1826,22.1334,22.1404,58400.0
2013-10-08 13:10:00,31.49,31.52,31.47,31.51,106000.0,22.1334,22.1545,22.1193,22.1474,106000.0
2013-10-08 13:20:00,31.51,31.56,31.49,31.53,124000.0,22.1474,22.1826,22.1334,22.1615,124000.0
2013-10-08 13:30:00,31.53,31.57,31.5,31.56,129000.0,22.1615,22.1896,22.1404,22.1826,129000.0
2013-10-08 13:40:00,31.57,31.57,31.49,31.52,152600.0,22.1896,22.1896,22.1334,22.1545,152600.0
2013-10-08 13:50:00,31.53,31.55,31.49,31.49,187400.0,22.1615,22.1755,22.1334,22.1334,187400.0
2013-10-08 14:00:00,31.49,31.5,31.4,31.42,83800.0,22.1334,22.1404,22.0701,22.0842,83800.0
2013-10-08 14:10:00,31.41,31.43,31.33,31.36,92600.0,22.0771,22.0912,22.0209,22.042,92600.0
2013-10-08 14:20:00,31.35,31.4,31.31,31.36,201000.0,22.035,22.0701,22.0069,22.042,201000.0
2013-10-08 14:30:00,31.36,31.39,31.31,31.36,60600.0,22.042,22.0631,22.0069,22.042,60600.0
2013-10-08 14:40:00,31.37,31.39,31.31,31.33,71400.0,22.049,22.0631,22.0069,22.0209,71400.0
2013-10-08 14:50:00,31.34,31.36,31.29,31.32,100200.0,22.0279,22.042,21.9928,22.0139,100200.0
2013-10-08 15:00:00,31.33,31.41,31.33,31.34,128400.0,22.0209,22.0771,22.0209,22.0279,128400.0
2013-10-08 15:10:00,31.33,31.35,31.28,31.32,168000.0,22.0209,22.035,21.9858,22.0139,168000.0
2013-10-08 15:20:00,31.34,31.43,31.33,31.43,178600.0,22.0279,22.0912,22.0209,22.0912,178600.0
2013-10-08 15:30:00,31.43,31.46,31.36,31.4,172000.0,22.0912,22.1123,22.042,22.0701,172000.0
2013-10-08 15:40:00,31.41,31.42,31.29,31.29,238600.0,22.0771,22.0842,21.9928,21.9928,238600.0
2013-10-08 15:50:00,31.29,31.34,31.25,31.25,459400.0,21.9928,22.0279,21.9647,21.9647,459400.0
2013-10-09 09:30:00,31.27,31.27,30.82,30.82,420600.0,21.9787,21.9787,21.6624,21.6624,420600.0
2013-10-09 09:40:00,30.8,30.88,30.74,30.74,209800.0,21.6484,21.7046,21.6062,21.6062,209800.0
2013-10-09 09:50:00,30.74,30.96,30.66,30.96,169600.0,21.6062,21.7609,21.55,21.7609,169600.0
2013-10-09 10:00:00,30.96,31.0,30.85,30.88,177000.0,21.7609,21.789,21.6835,21.7046,177000.0
2013-10-09 10:10:00,30.86,30.94,30.84,30.93,137000.0,21.6906,21.7468,21.6765,21.7398,137000.0
2013-10-09 10:20:00,30.93,30.99,30.9,30.94,132600.0,21.7398,21.7819,21.7187,21.7468,132600.0
2013-10-09 10:30:00,30.93,31.0,30.87,31.0,130800.0,21.7398,21.789,21.6976,21.789,130800.0
2013-10-09 10:40:00,31.0,31.06,30.9,30.97,167400.0,21.789,21.8311,21.7187,21.7679,167400.0
2013-10-09 10:50:00,30.98,31.0,30.89,30.96,163600.0,21.7749,21.789,21.7116,21.7609,163600.0
2013-10-09 11:00:00,30.95,30.98,30.91,30.92,108800.0,21.7538,21.7749,21.7257,21.7327,108800.0
2013-10-09 11:10:00,30.91,30.98,30.89,30.97,157600.0,21.7257,21.7749,21.7116,21.7679,157600.0
2013-10-09 11:20:00,30.98,31.05,30.97,31.03,145600.0,21.7749,21.8241,21.7679,21.8101,145600.0
2013-10-09 11:30:00,31.03,31.07,30.97,30.99,258000.0,21.8101,21.8382,21.7679,21.7819,258000.0
2013-10-09 11:40:00,30.99,31.05,30.95,31.0,131200.0,21.7819,21.8241,21.7538,21.789,131200.0
2013-10-09 11:50:00,31.0,31.03,30.97,31.0,148200.0,21.789,21.8101,21.7679,21.789,148200.0
2013-10-09 12:00:00,31.0,31.07,30.99,31.05,160800.0,21.789,21.8382,21.7819,21.8241,160800.0
2013-10-09 12:10:00,31.07,31.1,31.03,31.07,128400.0,21.8382,21.8593,21.8101,21.8382,128400.0
2013-10-09 12:20:00,31.07,31.1,30.99,31.01,160600.0,21.8382,21.8593,21.7819,21.796,160600.0
2013-10-09 12:30:00,31.01,31.05,30.98,31.02,81400.0,21.796,21.8241,21.7749,21.803,81400.0
2013-10-09 12:40:00,31.02,31.03,30.98,31.01,64000.0,21.803,21.8101,21.7749,21.796,64000.0
2013-10-09 12:50:00,31.01,31.03,30.9,30.91,66400.0,21.796,21.8101,21.7187,21.7257,66400.0
2013-10-09 13:00:00,30.9,31.02,30.9,31.01,101400.0,21.7187,21.803,21.7187,21.796,101400.0
2013-10-09 13:10:00,31.01,31.05,30.99,31.04,136200.0,21.796,21.8241,21.7819,21.8171,136200.0
2013-10-09 13:20:00,31.04,31.11,31.03,31.1,264000.0,21.8171,21.8663,21.8101,21.8593,264000.0
2013-10-09 13:30:00,31.1,31.1,31.03,31.04,113400.0,21.8593,21.8593,21.8101,21.8171,113400.0
2013-10-09 13:40:00,31.04,31.1,31.04,31.07,143800.0,21.8171,21.8593,21.8171,21.8382,143800.0
2013-10-09 13:50:00,31.07,31.11,31.05,31.06,186800.0,21.8382,21.8663,21.8241,21.8311,186800.0
2013-10-09 14:00:00,31.06,31.07,31.0,31.04,232000.0,21.8311,21.8382,21.789,21.8171,232000.0
2013-10-09 14:10:00,31.04,31.06,30.97,31.05,220400.0,21.8171,21.8311,21.7679,21.8241,220400.0
2013-10-09 14:20:00,31.04,31.09,30.98,31.08,296800.0,21.8171,21.8522,21.7749,21.8452,296800.0
2013-10-09 14:30:00,31.08,31.14,31.06,31.11,141400.0,21.8452,21.8874,21.8311,21.8663,141400.0
2013-10-09 14:40:00,31.11,31.14,31.08,31.13,111400.0,21.8663,21.8874,21.8452,21.8803,111400.0
2013-10-09 14:50:00,31.11,31.19,31.1,31.17,200200.0,21.8663,21.9225,21.8593,21.9085,200200.0
2013-10-09 15:00:00,31.16,31.17,31.1,31.11,135400.0,21.9014,21.9085,21.8593,21.8663,135400.0
2013-10-09 15:10:00,31.11,31.14,31.07,31.12,130400.0,21.8663,21.8874,21.8382,21.8733,130400.0
2013-10-09 15:20:00,31.11,31.15,31.07,31.11,244600.0,21.8663,21.8944,21.8382,21.8663,244600.0
2013-10-09 15:30:00,31.12,31.16,31.07,31.09,231000.0,21.8733,21.9014,21.8382,21.8522,231000.0
2013-10-09 15:40:00,31.09,31.15,31.01,31.04,326200.0,21.8522,21.8944,21.796,21.8171,326200.0
2013-10-09 15:50:00,31.04,31.11,31.02,31.05,464600.0,21.8171,21.8663,21.803,21.8241,464600.0
2013-10-10 09:30:00,31.84,31.99,31.5,31.71,720200.0,22.3794,22.4848,22.1404,22.288,720200.0
2013-10-10 09:40:00,31.7,31.82,31.69,31.73,182000.0,22.281,22.3653,22.2739,22.3021,182000.0
2013-10-10 09:50:00,31.74,31.95,31.72,31.93,104800.0,22.3091,22.4567,22.295,22.4426,104800.0
2013-10-10 10:00:00,31.92,31.96,31.78,31.81,183600.0,22.4356,22.4637,22.3372,22.3583,183600.0
2013-10-10 10:10:00,31.81,31.82,31.61,31.61,132000.0,22.3583,22.3653,22.2177,22.2177,132000.0
2013-10-10 10:20:00,31.61,31.65,31.54,31.57,144200.0,22.2177,22.2458,22.1685,22.1896,144200.0
2013-10-10 10:30:00,31.57,31.68,31.56,31.66,110400.0,22.1896,22.2669,22.1826,22.2529,110400.0
2013-10-10 10:40:00,31.68,31.79,31.68,31.7,75800.0,22.2669,22.3442,22.2669,22.281,75800.0
2013-10-10 10:50:00,31.71,31.75,31.68,31.71,77200.0,22.288,22.3161,22.2669,22.288,77200.0
2013-10-10 11:00:00,31.71,31.75,31.65,31.68,137600.0,22.288,22.3161,22.2458,22.2669,137600.0
2013-10-10 11:10:00,31.67,31.79,31.66,31.73,133400.0,22.2599,22.3442,22.2529,22.3021,133400.0
2013-10-10 11:20:00,31.72,31.78,31.71,31.75,133600.0,22.295,22.3372,22.288,22.3161,133600.0
2013-10-10 11:30:00,31.75,31.78,31.71,31.75,357600.0,22.3161,22.3372,22.288,22.3161,357600.0
2013-10-10 11:40:00,31.75,31.78,31.67,31.76,107200.0,22.3161,22.3372,22.2599,22.3231,107200.0
2013-10-10 11:50:00,31.76,31.8,31.75,31.77,104800.0,22.3231,22.3513,22.3161,22.3302,104800.0
2013-10-10 12:00:00,31.78,31.78,31.72,31.74,73400.0,22.3372,22.3372,22.295,22.3091,73400.0
2013-10-10 12:10:00,31.74,31.78,31.72,31.78,85400.0,22.3091,22.3372,22.295,22.3372,85400.0
2013-10-10 12:20:00,31.77,31.8,31.77,31.78,100600.0,22.3302,22.3513,22.3302,22.3372,100600.0
2013-10-10 12:30:00,31.77,31.81,31.75,31.77,88000.0,22.3302,22.3583,22.3161,22.3302,88000.0
2013-10-10 12:40:00,31.77,31.81,31.76,31.79,77600.0,22.3302,22.3583,22.3231,22.3442,77600.0
2013-10-10 12:50:00,31.79,31.82,31.77,31.81,173000.0,22.3442,22.3653,22.3302,22.3583,173000.0
2013-10-10 13:00:00,31.79,31.81,31.78,31.8,147800.0,22.3442,22.3583,22.3372,22.3513,147800.0
2013-10-10 13:10:00,31.8,31.83,31.76,31.79,138200.0,22.3513,22.3723,22.3231,22.3442,138200.0
2013-10-10 13:20:00,31.78,31.8,31.77,31.78,74600.0,22.3372,22.3513,22.3302,22.3372,74600.0
2013-10-10 13:30:00,31.79,31.99,31.78,31.97,109800.0,22.3442,22.4848,22.3372,22.4707,109800.0
2013-10-10 13:40:00,31.97,32.35,31.97,32.33,337200.0,22.4707,22.7378,22.4707,22.7238,337200.0
2013-10-10 13:50:00,32.34,32.56,32.32,32.46,480400.0,22.7308,22.8854,22.7168,22.8152,480400.0
2013-10-10 14:00:00,32.46,32.96,32.45,32.47,696800.0,22.8152,23.1666,22.8081,22.8222,696800.0
2013-10-10 14:10:00,32.46,32.6,32.31,32.35,421000.0,22.8152,22.9136,22.7097,22.7378,421000.0
2013-10-10 14:20:00,32.35,32.38,32.24,32.24,155400.0,22.7378,22.7589,22.6605,22.6605,155400.0
2013-10-10 14:30:00,32.24,32.32,32.18,32.26,136600.0,22.6605,22.7168,22.6184,22.6746,136600.0
2013-10-10 14:40:00,32.26,32.42,32.26,32.41,132200.0,22.6746,22.787,22.6746,22.78,132200.0
2013-10-10 14:50:00,32.41,32.43,32.28,32.3,115400.0,22.78,22.7941,22.6886,22.7027,115400.0
2013-10-10 15:00:00,32.3,32.49,32.28,32.48,130000.0,22.7027,22.8362,22.6886,22.8292,130000.0
2013-10-10 15:10:00,32.49,32.6,32.49,32.51,130400.0,22.8362,22.9136,22.8362,22.8503,130400.0
2013-10-10 15:20:00,32.49,32.6,32.49,32.55,159800.0,22.8362,22.9136,22.8362,22.8784,159800.0
2013-10-10 15:30:00,32.56,32.6,32.55,32.6,245400.0,22.8854,22.9136,22.8784,22.9136,245400.0
2013-10-10 15:40:00,32.59,32.63,32.55,32.58,380400.0,22.9065,22.9346,22.8784,22.8995,380400.0
2013-10-10 15:50:00,32.58,32.66,32.55,32.66,647200.0,22.8995,22.9557,22.8784,22.9557,647200.0
2013-10-11 09:30:00,32.65,33.34,32.52,33.31,408800.0,22.9487,23.4337,22.8573,23.4126,408800.0
2013-10-11 09:40:00,33.31,33.42,33.21,33.32,334000.0,23.4126,23.4899,23.3423,23.4196,334000.0
2013-10-11 09:50:00,33.32,33.47,33.21,33.38,298400.0,23.4196,23.5251,23.3423,23.4618,298400.0
2013-10-11 10:00:00,33.36,33.47,33.24,33.32,206200.0,23.4477,23.5251,23.3634,23.4196,206200.0
2013-10-11 10:10:00,33.33,33.49,33.27,33.42,220800.0,23.4267,23.5391,23.3845,23.4899,220800.0
2013-10-11 10:20:00,33.4,33.42,33.25,33.26,188000.0,23.4759,23.4899,23.3704,23.3775,188000.0
2013-10-11 10:30:00,33.26,33.29,33.19,33.19,304600.0,23.3775,23.3985,23.3283,23.3283,304600.0
2013-10-11 10:40:00,33.19,33.22,33.0,33.02,232600.0,23.3283,23.3493,23.1947,23.2088,232600.0
2013-10-11 10:50:00,33.0,33.04,32.94,33.0,204400.0,23.1947,23.2228,23.1525,23.1947,204400.0
2013-10-11 11:00:00,33.0,33.15,33.0,33.1,90800.0,23.1947,23.3001,23.1947,23.265,90800.0
2013-10-11 11:10:00,33.1,33.29,33.1,33.28,110600.0,23.265,23.3985,23.265,23.3915,110600.0
2013-10-11 11:20:00,33.27,33.33,33.23,33.24,137800.0,23.3845,23.4267,23.3564,23.3634,137800.0
2013-10-11 11:30:00,33.24,33.38,33.21,33.37,229600.0,23.3634,23.4618,23.3423,23.4548,229600.0
2013-10-11 11:40:00,33.37,33.47,33.35,33.46,92400.0,23.4548,23.5251,23.4407,23.518,92400.0
2013-10-11 11:50:00,33.44,33.57,33.43,33.56,160200.0,23.504,23.5953,23.4969,23.5883,160200.0
2013-10-11 12:00:00,33.56,33.7,33.55,33.6,288000.0,23.5883,23.6867,23.5813,23.6164,288000.0
2013-10-11 12:10:00,33.62,33.72,33.59,33.69,206600.0,23.6305,23.7008,23.6094,23.6797,206600.0
2013-10-11 12:20:00,33.7,33.77,33.7,33.75,230000.0,23.6867,23.7359,23.6867,23.7219,230000.0
2013-10-11 12:30:00,33.75,33.79,33.73,33.74,158000.0,23.7219,23.75,23.7078,23.7148,158000.0
2013-10-11 12:40:00,33.74,33.82,33.74,33.79,174000.0,23.7148,23.7711,23.7148,23.75,174000.0
2013-10-11 12:50:00,33.79,33.92,33.77,33.92,194200.0,23.75,23.8413,23.7359,23.8413,194200.0
2013-10-11 13:00:00,33.9,33.95,33.85,33.9,247000.0,23.8273,23.8624,23.7921,23.8273,247000.0
2013-10-11 13:10:00,33.91,33.92,33.8,33.82,190200.0,23.8343,23.8413,23.757,23.7711,190200.0
2013-10-11 13:20:00,33.82,33.87,33.8,33.83,144400.0,23.7711,23.8062,23.757,23.7781,144400.0
2013-10-11 13:30:00,33.82,33.93,33.82,33.87,204400.0,23.7711,23.8484,23.7711,23.8062,204400.0
2013-10-11 13:40:00,33.85,33.85,33.65,33.66,204400.0,23.7921,23.7921,23.6516,23.6586,204400.0
2013-10-11 13:50:00,33.66,33.78,33.65,33.78,218400.0,23.6586,23.7429,23.6516,23.7429,218400.0
2013-10-11 14:00:00,33.78,33.84,33.76,33.79,154600.0,23.7429,23.7851,23.7289,23.75,154600.0
2013-10-11 14:10:00,33.79,33.79,33.67,33.69,106000.0,23.75,23.75,23.6656,23.6797,106000.0
2013-10-11 14:20:00,33.71,33.72,33.5,33.5,448600.0,23.6937,23.7008,23.5461,23.5461,448600.0
2013-10-11 14:30:00,33.5,33.71,33.47,33.58,239200.0,23.5461,23.6937,23.5251,23.6024,239200.0
2013-10-11 14:40:00,33.59,33.65,33.55,33.58,99600.0,23.6094,23.6516,23.5813,23.6024,99600.0
2013-10-11 14:50:00,33.56,33.57,33.51,33.54,83000.0,23.5883,23.5953,23.5532,23.5743,83000.0
2013-10-11 15:00:00,33.52,33.55,33.48,33.49,164200.0,23.5602,23.5813,23.5321,23.5391,164200.0
2013-10-11 15:10:00,33.49,33.52,33.44,33.51,125200.0,23.5391,23.5602,23.504,23.5532,125200.0
2013-10-11 15:20:00,33.51,33.52,33.47,33.51,179800.0,23.5532,23.5602,23.5251,23.5532,179800.0
2013-10-11 15:30:00,33.5,33.56,33.5,33.53,238800.0,23.5461,23.5883,23.5461,23.5672,238800.0
2013-10-11 15:40:00,33.53,33.56,33.52,33.52,320800.0,23.5672,23.5883,23.5602,23.5602,320800.0
2013-10-11 15:50:00,33.52,33.64,33.5,33.63,701000.0,23.5602,23.6445,23.5461,23.6375,701000.0
2013-10-14 09:30:00,33.33,33.33,33.0,33.05,258000.0,23.4267,23.4267,23.1947,23.2298,258000.0
2013-10-14 09:40:00,33.04,33.26,32.95,33.18,162000.0,23.2228,23.3775,23.1596,23.3212,162000.0
2013-10-14 09:50:00,33.18,33.3,33.11,33.3,130000.0,23.3212,23.4056,23.272,23.4056,130000.0
2013-10-14 10:00:00,33.3,33.32,33.07,33.15,101600.0,23.4056,23.4196,23.2439,23.3001,101600.0
2013-10-14 10:10:00,33.13,33.28,33.1,33.15,88400.0,23.2861,23.3915,23.265,23.3001,88400.0
2013-10-14 10:20:00,33.16,33.28,33.14,33.26,160000.0,23.3072,23.3915,23.2931,23.3775,160000.0
2013-10-14 10:30:00,33.24,33.32,33.23,33.25,88600.0,23.3634,23.4196,23.3564,23.3704,88600.0
2013-10-14 10:40:00,33.25,33.34,33.23,33.27,100600.0,23.3704,23.4337,23.3564,23.3845,100600.0
2013-10-14 10:50:00,33.27,33.28,33.21,33.27,194000.0,23.3845,23.3915,23.3423,23.3845,194000.0
2013-10-14 11:00:00,33.26,33.3,33.15,33.16,62400.0,23.3775,23.4056,23.3001,23.3072,62400.0
2013-10-14 11:10:00,33.18,33.24,33.13,33.19,80400.0,23.3212,23.3634,23.2861,23.3283,80400.0
2013-10-14 11:20:00,33.19,33.23,33.12,33.2,180000.0,23.3283,23.3564,23.279,23.3353,180000.0
2013-10-14 11:30:00,33.21,33.26,33.17,33.21,142000.0,23.3423,23.3775,23.3142,23.3423,142000.0
2013-10-14 11:40:00,33.23,33.24,33.19,33.23,43600.0,23.3564,23.3634,23.3283,23.3564,43600.0
2013-10-14 11:50:00,33.23,33.34,33.21,33.32,53800.0,23.3564,23.4337,23.3423,23.4196,53800.0
2013-10-14 12:00:00,33.31,33.34,33.24,33.25,93600.0,23.4126,23.4337,23.3634,23.3704,93600.0
2013-10-14 12:10:00,33.26,33.3,33.21,33.27,77000.0,23.3775,23.4056,23.3423,23.3845,77000.0
2013-10-14 12:20:00,33.29,33.31,33.24,33.27,47400.0,23.3985,23.4126,23.3634,23.3845,47400.0
2013-10-14 12:30:00,33.27,33.34,33.24,33.31,38200.0,23.3845,23.4337,23.3634,23.4126,38200.0
2013-10-14 12:40:00,33.31,33.33,33.26,33.29,111400.0,23.4126,23.4267,23.3775,23.3985,111400.0
2013-10-14 12:50:00,33.28,33.45,33.27,33.44,121200.0,23.3915,23.511,23.3845,23.504,121200.0
2013-10-14 13:00:00,33.45,33.49,33.38,33.47,62400.0,23.511,23.5391,23.4618,23.5251,62400.0
2013-10-14 13:10:00,33.46,33.59,33.46,33.54,101000.0,23.518,23.6094,23.518,23.5743,101000.0
2013-10-14 13:20:00,33.55,33.61,33.52,33.53,44200.0,23.5813,23.6235,23.5602,23.5672,44200.0
2013-10-14 13:30:00,33.53,33.59,33.52,33.57,35800.0,23.5672,23.6094,23.5602,23.5953,35800.0
2013-10-14 13:40:00,33.58,33.64,33.57,33.6,51800.0,23.6024,23.6445,23.5953,23.6164,51800.0
2013-10-14 13:50:00,33.58,33.59,33.49,33.52,41000.0,23.6024,23.6094,23.5391,23.5602,41000.0
2013-10-14 14:00:00,33.52,33.65,33.5,33.62,131800.0,23.5602,23.6516,23.5461,23.6305,131800.0
2013-10-14 14:10:00,33.61,33.65,33.59,33.63,143600.0,23.6235,23.6516,23.6094,23.6375,143600.0
2013-10-14 14:20:00,33.63,33.66,33.56,33.64,58200.0,23.6375,23.6586,23.5883,23.6445,58200.0
2013-10-14 14:30:00,33.62,33.66,33.59,33.62,58800.0,23.6305,23.6586,23.6094,23.6305,58800.0
2013-10-14 14:40:00,33.65,33.66,33.51,33.55,107800.0,23.6516,23.6586,23.5532,23.5813,107800.0
2013-10-14 14:50:00,33.54,33.57,33.51,33.57,43000.0,23.5743,23.5953,23.5532,23.5953,43000.0
2013-10-14 15:00:00,33.57,33.66,33.51,33.66,89000.0,23.5953,23.6586,23.5532,23.6586,89000.0
2013-10-14 15:10:00,33.64,33.69,33.62,33.62,120600.0,23.6445,23.6797,23.6305,23.6305,120600.0
2013-10-14 15:20:00,33.63,33.66,33.6,33.62,77200.0,23.6375,23.6586,23.6164,23.6305,77200.0
2013-10-14 15:30:00,33.63,33.68,33.6,33.62,122600.0,23.6375,23.6727,23.6164,23.6305,122600.0
2013-10-14 15:40:00,33.61,33.65,33.51,33.54,192600.0,23.6235,23.6516,23.5532,23.5743,192600.0
2013-10-14 15:50:00,33.54,33.62,33.52,33.6,305600.0,23.5743,23.6305,23.5602,23.6164,305600.0
2013-10-15 09:30:00,33.85,34.15,33.76,34.01,205600.0,23.7921,24.003,23.7289,23.9046,205600.0
2013-10-15 09:40:00,34.0,34.06,33.83,34.06,141000.0,23.8976,23.9397,23.7781,23.9397,141000.0
2013-10-15 09:50:00,34.06,34.41,34.04,34.3,419000.0,23.9397,24.1858,23.9257,24.1084,419000.0
2013-10-15 10:00:00,34.3,34.57,34.28,34.42,448200.0,24.1084,24.2982,24.0944,24.1928,448200.0
2013-10-15 10:10:00,34.42,34.52,34.34,34.35,230600.0,24.1928,24.2631,24.1366,24.1436,230600.0
2013-10-15 10:20:00,34.35,34.43,34.27,34.42,183600.0,24.1436,24.1998,24.0874,24.1928,183600.0
2013-10-15 10:30:00,34.42,34.43,34.23,34.27,222400.0,24.1928,24.1998,24.0592,24.0874,222400.0
2013-10-15 10:40:00,34.27,34.27,34.17,34.26,217800.0,24.0874,24.0874,24.0171,24.0803,217800.0
2013-10-15 10:50:00,34.26,34.31,34.08,34.13,189400.0,24.0803,24.1155,23.9538,23.9889,189400.0
2013-10-15 11:00:00,34.12,34.21,34.1,34.1,189600.0,23.9819,24.0452,23.9679,23.9679,189600.0
2013-10-15 11:10:00,34.1,34.22,34.07,34.15,285400.0,23.9679,24.0522,23.9468,24.003,285400.0
2013-10-15 11:20:00,34.15,34.22,34.13,34.18,243400.0,24.003,24.0522,23.9889,24.0241,243400.0
2013-10-15 11:30:00,34.17,34.19,34.08,34.15,225200.0,24.0171,24.0311,23.9538,24.003,225200.0
2013-10-15 11:40:00,34.15,34.23,34.13,34.2,161000.0,24.003,24.0592,23.9889,24.0381,161000.0
2013-10-15 11:50:00,34.21,34.35,34.21,34.3,156600.0,24.0452,24.1436,24.0452,24.1084,156600.0
2013-10-15 12:00:00,34.28,34.33,34.25,34.27,124200.0,24.0944,24.1295,24.0733,24.0874,124200.0
2013-10-15 12:10:00,34.27,34.3,34.22,34.3,317800.0,24.0874,24.1084,24.0522,24.1084,317800.0
2013-10-15 12:20:00,34.28,34.35,34.27,34.27,206200.0,24.0944,24.1436,24.0874,24.0874,206200.0
2013-10-15 12:30:00,34.27,34.35,34.27,34.3,107400.0,24.0874,24.1436,24.0874,24.1084,107400.0
2013-10-15 12:40:00,34.3,34.34,34.29,34.3,74400.0,24.1084,24.1366,24.1014,24.1084,74400.0
2013-10-15 12:50:00,34.31,34.32,34.29,34.3,99400.0,24.1155,24.1225,24.1014,24.1084,99400.0
2013-10-15 13:00:00,34.3,34.31,34.27,34.3,287000.0,24.1084,24.1155,24.0874,24.1084,287000.0
2013-10-15 13:10:00,34.3,34.33,34.29,34.29,111600.0,24.1084,24.1295,24.1014,24.1014,111600.0
2013-10-15 13:20:00,34.3,34.37,34.29,34.34,191000.0,24.1084,24.1576,24.1014,24.1366,191000.0
2013-10-15 13:30:00,34.34,34.35,34.29,34.3,148000.0,24.1366,24.1436,24.1014,24.1084,148000.0
2013-10-15 13:40:00,34.3,34.3,34.16,34.19,121600.0,24.1084,24.1084,24.01,24.0311,121600.0
2013-10-15 13:50:00,34.19,34.26,34.17,34.23,140200.0,24.0311,24.0803,24.0171,24.0592,140200.0
2013-10-15 14:00:00,34.23,34.24,34.18,34.22,104600.0,24.0592,24.0663,24.0241,24.0522,104600.0
2013-10-15 14:10:00,34.22,34.22,34.17,34.19,234600.0,24.0522,24.0522,24.0171,24.0311,234600.0
2013-10-15 14:20:00,34.19,34.21,34.13,34.19,342600.0,24.0311,24.0452,23.9889,24.0311,342600.0
2013-10-15 14:30:00,34.19,34.21,34.03,34.12,511000.0,24.0311,24.0452,23.9187,23.9819,511000.0
2013-10-15 14:40:00,34.1,34.17,34.01,34.13,319200.0,23.9679,24.0171,23.9046,23.9889,319200.0
2013-10-15 14:50:00,34.13,34.27,34.13,34.24,133200.0,23.9889,24.0874,23.9889,24.0663,133200.0
2013-10-15 15:00:00,34.24,34.35,34.21,34.31,195600.0,24.0663,24.1436,24.0452,24.1155,195600.0
2013-10-15 15:10:00,34.31,34.37,34.27,34.32,132600.0,24.1155,24.1576,24.0874,24.1225,132600.0
2013-10-15 15:20:00,34.32,34.35,34.27,34.31,158200.0,24.1225,24.1436,24.0874,24.1155,158200.0
2013-10-15 15:30:00,34.3,34.33,34.19,34.22,374200.0,24.1084,24.1295,24.0311,24.0522,374200.0
2013-10-15 15:40:00,34.22,34.22,34.12,34.19,278200.0,24.0522,24.0522,23.9819,24.0311,278200.0
2013-10-15 15:50:00,34.19,34.26,34.17,34.24,654800.0,24.0311,24.0803,24.0171,24.0663,654800.0
2013-10-16 09:30:00,34.68,34.68,34.4,34.55,318800.0,24.3755,24.3755,24.1787,24.2842,318800.0
2013-10-16 09:40:00,34.58,34.58,34.3,34.41,190400.0,24.3052,24.3052,24.1084,24.1858,190400.0
2013-10-16 09:50:00,34.42,34.52,34.36,34.45,181200.0,24.1928,24.2631,24.1506,24.2139,181200.0
2013-10-16 10:00:00,34.46,34.51,34.37,34.46,147000.0,24.2209,24.256,24.1576,24.2209,147000.0
2013-10-16 10:10:00,34.46,34.47,34.27,34.29,237800.0,24.2209,24.2279,24.0874,24.1014,237800.0
2013-10-16 10:20:00,34.29,34.34,34.17,34.24,184800.0,24.1014,24.1366,24.0171,24.0663,184800.0
2013-10-16 10:30:00,34.25,34.29,34.18,34.26,217400.0,24.0733,24.1014,24.0241,24.0803,217400.0
2013-10-16 10:40:00,34.24,34.35,34.23,34.34,72400.0,24.0663,24.1436,24.0592,24.1366,72400.0
2013-10-16 10:50:00,34.33,34.44,34.31,34.43,186200.0,24.1295,24.2068,24.1155,24.1998,186200.0
2013-10-16 11:00:00,34.42,34.54,34.42,34.5,159800.0,24.1928,24.2771,24.1928,24.249,159800.0
2013-10-16 11:10:00,34.5,34.53,34.46,34.49,197000.0,24.249,24.2701,24.2209,24.242,197000.0
2013-10-16 11:20:00,34.49,34.54,34.4,34.43,105400.0,24.242,24.2771,24.1787,24.1998,105400.0
2013-10-16 11:30:00,34.42,34.48,34.39,34.45,83800.0,24.1928,24.235,24.1717,24.2139,83800.0
2013-10-16 11:40:00,34.45,34.46,34.34,34.34,58400.0,24.2139,24.2209,24.1366,24.1366,58400.0
2013-10-16 11:50:00,34.34,34.35,34.27,34.32,50600.0,24.1366,24.1436,24.0874,24.1225,50600.0
2013-10-16 12:00:00,34.31,34.41,34.31,34.4,93800.0,24.1155,24.1858,24.1155,24.1787,93800.0
2013-10-16 12:10:00,34.39,34.45,34.38,34.45,76400.0,24.1717,24.2139,24.1647,24.2139,76400.0
2013-10-16 12:20:00,34.45,34.48,34.4,34.41,118200.0,24.2139,24.235,24.1787,24.1858,118200.0
2013-10-16 12:30:00,34.41,34.47,34.33,34.38,173000.0,24.1858,24.2279,24.1295,24.1647,173000.0
2013-10-16 12:40:00,34.38,34.5,34.37,34.38,191200.0,24.1647,24.249,24.1576,24.1647,191200.0
2013-10-16 12:50:00,34.38,34.44,34.3,34.37,68200.0,24.1647,24.2068,24.1084,24.1576,68200.0
2013-10-16 13:00:00,34.38,34.38,34.32,34.35,76400.0,24.1647,24.1647,24.1225,24.1436,76400.0
2013-10-16 13:10:00,34.35,34.38,34.33,34.35,96000.0,24.1436,24.1647,24.1295,24.1436,96000.0
2013-10-16 13:20:00,34.35,34.43,34.33,34.43,91200.0,24.1436,24.1998,24.1295,24.1998,91200.0
2013-10-16 13:30:00,34.42,34.43,34.35,34.37,80200.0,24.1928,24.1998,24.1436,24.1576,80200.0
2013-10-16 13:40:00,34.38,34.41,34.35,34.39,74600.0,24.1647,24.1858,24.1436,24.1717,74600.0
2013-10-16 13:50:00,34.39,34.41,34.35,34.35,78400.0,24.1717,24.1858,24.1436,24.1436,78400.0
2013-10-16 14:00:00,34.35,34.38,34.34,34.36,131800.0,24.1436,24.1647,24.1366,24.1506,131800.0
2013-10-16 14:10:00,34.36,34.37,34.34,34.35,177600.0,24.1506,24.1576,24.1366,24.1436,177600.0
2013-10-16 14:20:00,34.35,34.35,34.15,34.16,161600.0,24.1436,24.1436,24.003,24.01,161600.0
2013-10-16 14:30:00,34.17,34.17,34.1,34.13,106400.0,24.0171,24.0171,23.9679,23.9889,106400.0
2013-10-16 14:40:00,34.13,34.24,34.1,34.24,92800.0,23.9889,24.0663,23.9679,24.0663,92800.0
2013-10-16 14:50:00,34.24,34.27,34.19,34.2,92400.0,24.0663,24.0874,24.0311,24.0381,92400.0
2013-10-16 15:00:00,34.21,34.29,34.19,34.27,129000.0,24.0452,24.1014,24.0311,24.0874,129000.0
2013-10-16 15:10:00,34.27,34.38,34.26,34.35,135000.0,24.0874,24.1647,24.0803,24.1436,135000.0
2013-10-16 15:20:00,34.34,34.35,34.29,34.29,123600.0,24.1366,24.1436,24.1014,24.1014,123600.0
2013-10-16 15:30:00,34.29,34.38,34.25,34.38,189800.0,24.1014,24.1647,24.0733,24.1647,189800.0
2013-10-16 15:40:00,34.38,34.49,34.34,34.47,271000.0,24.1647,24.242,24.1366,24.2279,271000.0
2013-10-16 15:50:00,34.47,34.49,34.45,34.47,470200.0,24.2279,24.242,24.2139,24.2279,470200.0
2013-10-17 09:30:00,34.38,34.48,34.26,34.44,108000.0,24.1647,24.235,24.0803,24.2068,108000.0
2013-10-17 09:40:00,34.44,34.65,34.42,34.57,142800.0,24.2068,24.3544,24.1928,24.2982,142800.0
2013-10-17 09:50:00,34.56,34.6,34.4,34.43,52000.0,24.2912,24.3193,24.1787,24.1998,52000.0
2013-10-17 10:00:00,34.41,34.5,34.4,34.45,64600.0,24.1858,24.249,24.1787,24.2139,64600.0
2013-10-17 10:10:00,34.42,34.44,34.34,34.35,47800.0,24.1928,24.2068,24.1366,24.1436,47800.0
2013-10-17 10:20:00,34.35,34.4,34.33,34.35,54800.0,24.1436,24.1787,24.1295,24.1436,54800.0
2013-10-17 10:30:00,34.36,34.43,34.36,34.42,188200.0,24.1506,24.1998,24.1506,24.1928,188200.0
2013-10-17 10:40:00,34.42,34.57,34.42,34.55,150200.0,24.1928,24.2982,24.1928,24.2842,150200.0
2013-10-17 10:50:00,34.54,34.61,34.54,34.58,55200.0,24.2771,24.3263,24.2771,24.3052,55200.0
2013-10-17 11:00:00,34.59,34.6,34.52,34.55,69600.0,24.3123,24.3193,24.2631,24.2842,69600.0
2013-10-17 11:10:00,34.53,34.63,34.52,34.6,93200.0,24.2701,24.3404,24.2631,24.3193,93200.0
2013-10-17 11:20:00,34.59,34.59,34.54,34.56,70400.0,24.3123,24.3123,24.2771,24.2912,70400.0
2013-10-17 11:30:00,34.56,34.58,34.54,34.55,164400.0,24.2912,24.3052,24.2771,24.2842,164400.0
2013-10-17 11:40:00,34.55,34.68,34.53,34.67,208000.0,24.2842,24.3755,24.2701,24.3685,208000.0
2013-10-17 11:50:00,34.67,34.73,34.66,34.71,107400.0,24.3685,24.4107,24.3615,24.3966,107400.0
2013-10-17 12:00:00,34.71,34.74,34.68,34.73,59800.0,24.3966,24.4177,24.3755,24.4107,59800.0
2013-10-17 12:10:00,34.74,34.87,34.74,34.87,264800.0,24.4177,24.5091,24.4177,24.5091,264800.0
2013-10-17 12:20:00,34.86,34.93,34.83,34.89,95400.0,24.502,24.5512,24.481,24.5231,95400.0
2013-10-17 12:30:00,34.9,35.04,34.9,35.04,168800.0,24.5302,24.6286,24.5302,24.6286,168800.0
2013-10-17 12:40:00,35.04,35.2,35.04,35.12,394000.0,24.6286,24.741,24.6286,24.6848,394000.0
2013-10-17 12:50:00,35.13,35.13,35.02,35.08,128600.0,24.6918,24.6918,24.6145,24.6567,128600.0
2013-10-17 13:00:00,35.08,35.08,34.89,34.9,203000.0,24.6567,24.6567,24.5231,24.5302,203000.0
2013-10-17 13:10:00,34.9,34.99,34.85,34.85,131600.0,24.5302,24.5934,24.495,24.495,131600.0
2013-10-17 13:20:00,34.85,34.95,34.85,34.95,184000.0,24.495,24.5653,24.495,24.5653,184000.0
2013-10-17 13:30:00,34.94,35.09,34.94,34.99,160600.0,24.5583,24.6637,24.5583,24.5934,160600.0
2013-10-17 13:40:00,34.99,35.03,34.95,34.95,76800.0,24.5934,24.6215,24.5653,24.5653,76800.0
2013-10-17 13:50:00,34.95,34.97,34.93,34.93,63200.0,24.5653,24.5794,24.5512,24.5512,63200.0
2013-10-17 14:00:00,34.93,34.93,34.87,34.93,103200.0,24.5512,24.5512,24.5091,24.5512,103200.0
2013-10-17 14:10:00,34.93,34.93,34.8,34.84,91000.0,24.5512,24.5512,24.4599,24.488,91000.0
2013-10-17 14:20:00,34.84,34.93,34.83,34.9,78200.0,24.488,24.5512,24.481,24.5302,78200.0
2013-10-17 14:30:00,34.91,34.98,34.9,34.97,98600.0,24.5372,24.5864,24.5302,24.5794,98600.0
2013-10-17 14:40:00,34.97,35.02,34.97,34.99,108000.0,24.5794,24.6145,24.5794,24.5934,108000.0
2013-10-17 14:50:00,34.99,35.05,34.98,35.02,90200.0,24.5934,24.6356,24.5864,24.6145,90200.0
2013-10-17 15:00:00,35.01,35.02,34.97,35.01,132800.0,24.6075,24.6145,24.5794,24.6075,132800.0
2013-10-17 15:10:00,35.0,35.04,34.96,34.98,111400.0,24.6004,24.6286,24.5723,24.5864,111400.0
2013-10-17 15:20:00,34.98,35.04,34.97,35.0,607200.0,24.5864,24.6286,24.5794,24.6004,607200.0
2013-10-17 15:30:00,35.0,35.08,34.99,35.08,177800.0,24.6004,24.6567,24.5934,24.6567,177800.0
2013-10-17 15:40:00,35.08,35.14,35.06,35.11,246600.0,24.6567,24.6988,24.6426,24.6778,246600.0
2013-10-17 15:50:00,35.11,35.13,35.06,35.08,591600.0,24.6778,24.6918,24.6426,24.6567,591600.0
2013-10-18 09:30:00,35.31,35.37,35.01,35.07,367600.0,24.8183,24.8605,24.6075,24.6496,367600.0
2013-10-18 09:40:00,35.08,35.12,34.95,35.11,133600.0,24.6567,24.6848,24.5653,24.6778,133600.0
2013-10-18 09:50:00,35.1,35.11,34.97,35.05,128600.0,24.6707,24.6778,24.5794,24.6356,128600.0
2013-10-18 10:00:00,35.02,35.07,34.99,35.07,100000.0,24.6145,24.6496,24.5934,24.6496,100000.0
2013-10-18 10:10:00,35.06,35.07,34.99,35.02,124800.0,24.6426,24.6496,24.5934,24.6145,124800.0
2013-10-18 10:20:00,35.02,35.13,35.02,35.06,67200.0,24.6145,24.6918,24.6145,24.6426,67200.0
2013-10-18 10:30:00,35.06,35.09,34.99,35.08,89600.0,24.6426,24.6637,24.5934,24.6567,89600.0
2013-10-18 10:40:00,35.08,35.17,35.07,35.12,52400.0,24.6567,24.7199,24.6496,24.6848,52400.0
2013-10-18 10:50:00,35.13,35.16,35.07,35.15,75800.0,24.6918,24.7129,24.6496,24.7059,75800.0
2013-10-18 11:00:00,35.15,35.18,35.08,35.15,104800.0,24.7059,24.727,24.6567,24.7059,104800.0
2013-10-18 11:10:00,35.16,35.27,35.15,35.23,84200.0,24.7129,24.7902,24.7059,24.7621,84200.0
2013-10-18 11:20:00,35.22,35.27,35.19,35.21,159600.0,24.7551,24.7902,24.734,24.748,159600.0
2013-10-18 11:30:00,35.2,35.21,35.14,35.19,54800.0,24.741,24.748,24.6988,24.734,54800.0
2013-10-18 11:40:00,35.2,35.2,35.11,35.18,79800.0,24.741,24.741,24.6778,24.727,79800.0
2013-10-18 11:50:00,35.17,35.17,35.1,35.12,62600.0,24.7199,24.7199,24.6707,24.6848,62600.0
2013-10-18 12:00:00,35.1,35.16,35.05,35.16,55000.0,24.6707,24.7129,24.6356,24.7129,55000.0
2013-10-18 12:10:00,35.16,35.21,35.13,35.13,77600.0,24.7129,24.748,24.6918,24.6918,77600.0
2013-10-18 12:20:00,35.15,35.25,35.11,35.15,124200.0,24.7059,24.7762,24.6778,24.7059,124200.0
2013-10-18 12:30:00,35.15,35.19,35.13,35.15,45400.0,24.7059,24.734,24.6918,24.7059,45400.0
2013-10-18 12:40:00,35.15,35.17,35.08,35.17,141000.0,24.7059,24.7199,24.6567,24.7199,141000.0
2013-10-18 12:50:00,35.17,35.23,35.16,35.21,66000.0,24.7199,24.7621,24.7129,24.748,66000.0
2013-10-18 13:00:00,35.22,35.25,35.19,35.23,68400.0,24.7551,24.7762,24.734,24.7621,68400.0
2013-10-18 13:10:00,35.22,35.23,35.18,35.19,53600.0,24.7551,24.7621,24.727,24.734,53600.0
2013-10-18 13:20:00,35.19,35.19,35.1,35.17,48800.0,24.734,24.734,24.6707,24.7199,48800.0
2013-10-18 13:30:00,35.16,35.16,35.11,35.12,41800.0,24.7129,24.7129,24.6778,24.6848,41800.0
2013-10-18 13:40:00,35.13,35.19,35.12,35.16,56400.0,24.6918,24.734,24.6848,24.7129,56400.0
2013-10-18 13:50:00,35.16,35.19,35.13,35.16,99000.0,24.7129,24.734,24.6918,24.7129,99000.0
2013-10-18 14:00:00,35.16,35.19,35.13,35.16,63800.0,24.7129,24.734,24.6918,24.7129,63800.0
2013-10-18 14:10:00,35.17,35.18,35.13,35.17,96600.0,24.7199,24.727,24.6918,24.7199,96600.0
2013-10-18 14:20:00,35.17,35.2,35.14,35.17,176400.0,24.7199,24.741,24.6988,24.7199,176400.0
2013-10-18 14:30:00,35.18,35.2,35.16,35.18,215000.0,24.727,24.741,24.7129,24.727,215000.0
2013-10-18 14:40:00,35.19,35.25,35.18,35.24,129200.0,24.734,24.7762,24.727,24.7691,129200.0
2013-10-18 14:50:00,35.24,35.33,35.23,35.3,174000.0,24.7691,24.8324,24.7621,24.8113,174000.0
2013-10-18 15:00:00,35.3,35.32,35.23,35.24,106800.0,24.8113,24.8254,24.7621,24.7691,106800.0
2013-10-18 15:10:00,35.25,35.33,35.24,35.31,160400.0,24.7762,24.8324,24.7691,24.8183,160400.0
2013-10-18 15:20:00,35.33,35.35,35.29,35.35,107600.0,24.8324,24.8464,24.8043,24.8464,107600.0
2013-10-18 15:30:00,35.34,35.35,35.31,35.32,147600.0,24.8394,24.8464,24.8183,24.8254,147600.0
2013-10-18 15:40:00,35.32,35.36,35.31,35.34,267200.0,24.8254,24.8535,24.8183,24.8394,267200.0
2013-10-18 15:50:00,35.34,35.37,35.32,35.36,560800.0,24.8394,24.8605,24.8254,24.8535,560800.0
2013-10-21 09:30:00,35.49,35.58,35.31,35.49,149600.0,24.9449,25.0081,24.8183,24.9449,149600.0
2013-10-21 09:40:00,35.49,35.54,35.44,35.49,116600.0,24.9449,24.98,24.9097,24.9449,116600.0
2013-10-21 09:50:00,35.51,35.77,35.48,35.76,175600.0,24.9589,25.1417,24.9378,25.1346,175600.0
2013-10-21 10:00:00,35.75,35.76,35.46,35.47,142600.0,25.1276,25.1346,24.9238,24.9308,142600.0
2013-10-21 10:10:00,35.49,35.58,35.38,35.57,102400.0,24.9449,25.0081,24.8675,25.0011,102400.0
2013-10-21 10:20:00,35.59,35.6,35.52,35.56,56200.0,25.0151,25.0222,24.9659,24.9941,56200.0
2013-10-21 10:30:00,35.55,35.58,35.49,35.53,121600.0,24.987,25.0081,24.9449,24.973,121600.0
2013-10-21 10:40:00,35.52,35.59,35.5,35.51,116600.0,24.9659,25.0151,24.9519,24.9589,116600.0
2013-10-21 10:50:00,35.51,35.55,35.5,35.51,92400.0,24.9589,24.987,24.9519,24.9589,92400.0
2013-10-21 11:00:00,35.51,35.54,35.49,35.52,154800.0,24.9589,24.98,24.9449,24.9659,154800.0
2013-10-21 11:10:00,35.52,35.52,35.49,35.51,101400.0,24.9659,24.9659,24.9449,24.9589,101400.0
2013-10-21 11:20:00,35.51,35.54,35.49,35.51,128600.0,24.9589,24.98,24.9449,24.9589,128600.0
2013-10-21 11:30:00,35.51,35.52,35.49,35.51,125200.0,24.9589,24.9659,24.9449,24.9589,125200.0
2013-10-21 11:40:00,35.52,35.67,35.51,35.57,129000.0,24.9659,25.0714,24.9589,25.0011,129000.0
2013-10-21 11:50:00,35.56,35.62,35.55,35.58,91200.0,24.9941,25.0362,24.987,25.0081,91200.0
2013-10-21 12:00:00,35.58,35.6,35.54,35.58,40000.0,25.0081,25.0222,24.98,25.0081,40000.0
2013-10-21 12:10:00,35.58,35.66,35.57,35.62,36000.0,25.0081,25.0643,25.0011,25.0362,36000.0
2013-10-21 12:20:00,35.62,35.63,35.56,35.58,39200.0,25.0362,25.0433,24.9941,25.0081,39200.0
2013-10-21 12:30:00,35.57,35.59,35.53,35.54,29600.0,25.0011,25.0151,24.973,24.98,29600.0
2013-10-21 12:40:00,35.54,35.54,35.49,35.51,44600.0,24.98,24.98,24.9449,24.9589,44600.0
2013-10-21 12:50:00,35.5,35.52,35.45,35.5,132800.0,24.9519,24.9659,24.9167,24.9519,132800.0
2013-10-21 13:00:00,35.49,35.49,35.43,35.45,50400.0,24.9449,24.9449,24.9027,24.9167,50400.0
2013-10-21 13:10:00,35.44,35.51,35.43,35.49,44600.0,24.9097,24.9589,24.9027,24.9449,44600.0
2013-10-21 13:20:00,35.49,35.52,35.45,35.46,106200.0,24.9449,24.9659,24.9167,24.9238,106200.0
2013-10-21 13:30:00,35.46,35.57,35.45,35.55,97600.0,24.9238,25.0011,24.9167,24.987,97600.0
2013-10-21 13:40:00,35.56,35.6,35.52,35.52,43000.0,24.9941,25.0222,24.9659,24.9659,43000.0
2013-10-21 13:50:00,35.52,35.52,35.48,35.49,57000.0,24.9659,24.9659,24.9378,24.9449,57000.0
2013-10-21 14:00:00,35.49,35.49,35.43,35.44,46200.0,24.9449,24.9449,24.9027,24.9097,46200.0
2013-10-21 14:10:00,35.44,35.47,35.38,35.41,67800.0,24.9097,24.9308,24.8675,24.8886,67800.0
2013-10-21 14:20:00,35.41,35.41,35.23,35.24,119600.0,24.8886,24.8886,24.7621,24.7691,119600.0
2013-10-21 14:30:00,35.23,35.35,35.22,35.34,76800.0,24.7621,24.8464,24.7551,24.8394,76800.0
2013-10-21 14:40:00,35.34,35.38,35.33,35.33,49200.0,24.8394,24.8675,24.8324,24.8324,49200.0
2013-10-21 14:50:00,35.33,35.35,35.27,35.34,75600.0,24.8324,24.8464,24.7902,24.8394,75600.0
2013-10-21 15:00:00,35.34,35.4,35.32,35.4,68000.0,24.8394,24.8816,24.8254,24.8816,68000.0
2013-10-21 15:10:00,35.4,35.46,35.37,35.45,250200.0,24.8816,24.9238,24.8605,24.9167,250200.0
2013-10-21 15:20:00,35.44,35.46,35.42,35.44,129800.0,24.9097,24.9238,24.8957,24.9097,129800.0
2013-10-21 15:30:00,35.43,35.45,35.41,35.44,94600.0,24.9027,24.9167,24.8886,24.9097,94600.0
2013-10-21 15:40:00,35.44,35.48,35.42,35.46,198800.0,24.9097,24.9378,24.8957,24.9238,198800.0
2013-10-21 15:50:00,35.47,35.48,35.43,35.47,233600.0,24.9308,24.9378,24.9027,24.9308,233600.0
2013-10-22 09:30:00,35.7,35.97,35.67,35.92,278400.0,25.0925,25.2822,25.0714,25.2471,278400.0
2013-10-22 09:40:00,35.93,36.11,35.92,36.05,169400.0,25.2541,25.3806,25.2471,25.3385,169400.0
2013-10-22 09:50:00,36.03,36.13,35.93,36.06,105000.0,25.3244,25.3947,25.2541,25.3455,105000.0
2013-10-22 10:00:00,36.06,36.25,36.02,36.18,139400.0,25.3455,25.479,25.3174,25.4298,139400.0
2013-10-22 10:10:00,36.17,36.39,36.13,36.3,176800.0,25.4228,25.5774,25.3947,25.5142,176800.0
2013-10-22 10:20:00,36.3,36.35,36.23,36.33,180200.0,25.5142,25.5493,25.465,25.5353,180200.0
2013-10-22 10:30:00,36.33,36.38,36.26,36.33,184200.0,25.5353,25.5704,25.4861,25.5353,184200.0
2013-10-22 10:40:00,36.32,36.32,36.17,36.18,241600.0,25.5282,25.5282,25.4228,25.4298,241600.0
2013-10-22 10:50:00,36.2,36.22,35.92,35.99,235000.0,25.4439,25.4579,25.2471,25.2963,235000.0
2013-10-22 11:00:00,36.0,36.04,35.97,35.98,140800.0,25.3033,25.3314,25.2822,25.2893,140800.0
2013-10-22 11:10:00,35.99,36.02,35.97,35.99,108400.0,25.2963,25.3174,25.2822,25.2963,108400.0
2013-10-22 11:20:00,35.97,36.02,35.91,35.99,185400.0,25.2822,25.3174,25.2401,25.2963,185400.0
2013-10-22 11:30:00,35.99,36.1,35.94,36.09,117600.0,25.2963,25.3736,25.2611,25.3666,117600.0
2013-10-22 11:40:00,36.09,36.18,36.05,36.08,218400.0,25.3666,25.4298,25.3385,25.3595,218400.0
2013-10-22 11:50:00,36.09,36.16,36.07,36.15,100000.0,25.3666,25.4158,25.3525,25.4087,100000.0
2013-10-22 12:00:00,36.15,36.16,36.12,36.12,63400.0,25.4087,25.4158,25.3877,25.3877,63400.0
2013-10-22 12:10:00,36.12,36.15,36.12,36.13,60800.0,25.3877,25.4087,25.3877,25.3947,60800.0
2013-10-22 12:20:00,36.13,36.17,36.11,36.13,68800.0,25.3947,25.4228,25.3806,25.3947,68800.0
2013-10-22 12:30:00,36.13,36.15,36.1,36.12,84400.0,25.3947,25.4087,25.3736,25.3877,84400.0
2013-10-22 12:40:00,36.12,36.19,36.11,36.15,103400.0,25.3877,25.4369,25.3806,25.4087,103400.0
2013-10-22 12:50:00,36.16,36.19,36.13,36.13,77400.0,25.4158,25.4369,25.3947,25.3947,77400.0
2013-10-22 13:00:00,36.13,36.15,36.07,36.1,102600.0,25.3947,25.4087,25.3525,25.3736,102600.0
2013-10-22 13:10:00,36.1,36.21,36.1,36.17,93200.0,25.3736,25.4509,25.3736,25.4228,93200.0
2013-10-22 13:20:00,36.17,36.18,36.1,36.13,63400.0,25.4228,25.4298,25.3736,25.3947,63400.0
2013-10-22 13:30:00,36.13,36.15,36.09,36.15,51800.0,25.3947,25.4087,25.3666,25.4087,51800.0
2013-10-22 13:40:00,36.16,36.16,36.09,36.09,72400.0,25.4158,25.4158,25.3666,25.3666,72400.0
2013-10-22 13:50:00,36.09,36.12,36.06,36.09,63600.0,25.3666,25.3877,25.3455,25.3666,63600.0
2013-10-22 14:00:00,36.09,36.12,36.05,36.12,83000.0,25.3666,25.3877,25.3385,25.3877,83000.0
2013-10-22 14:10:00,36.12,36.22,36.12,36.2,120800.0,25.3877,25.4579,25.3877,25.4439,120800.0
2013-10-22 14:20:00,36.2,36.25,36.18,36.24,142200.0,25.4439,25.479,25.4298,25.472,142200.0
2013-10-22 14:30:00,36.23,36.31,36.2,36.29,116400.0,25.465,25.5212,25.4439,25.5071,116400.0
2013-10-22 14:40:00,36.28,36.49,36.25,36.49,245200.0,25.5001,25.6477,25.479,25.6477,245200.0
2013-10-22 14:50:00,36.49,36.56,36.46,36.5,405000.0,25.6477,25.6969,25.6266,25.6547,405000.0
2013-10-22 15:00:00,36.51,36.52,36.46,36.51,199600.0,25.6618,25.6688,25.6266,25.6618,199600.0
2013-10-22 15:10:00,36.51,36.6,36.47,36.49,258000.0,25.6618,25.725,25.6337,25.6477,258000.0
2013-10-22 15:20:00,36.49,36.51,36.35,36.38,379400.0,25.6477,25.6618,25.5493,25.5704,379400.0
2013-10-22 15:30:00,36.38,36.41,36.29,36.29,295800.0,25.5704,25.5915,25.5071,25.5071,295800.0
2013-10-22 15:40:00,36.29,36.34,36.23,36.24,393200.0,25.5071,25.5423,25.465,25.472,393200.0
2013-10-22 15:50:00,36.24,36.27,36.21,36.24,503600.0,25.472,25.4931,25.4509,25.472,503600.0
2013-10-23 09:30:00,36.15,36.76,36.15,36.71,551000.0,25.4087,25.8375,25.4087,25.8024,551000.0
2013-10-23 09:40:00,36.71,36.93,36.65,36.8,501000.0,25.8024,25.957,25.7602,25.8656,501000.0
2013-10-23 09:50:00,36.81,37.17,36.8,37.13,705200.0,25.8726,26.1257,25.8656,26.0976,705200.0
2013-10-23 10:00:00,37.15,37.36,36.95,37.06,602000.0,26.1116,26.2592,25.971,26.0484,602000.0
2013-10-23 10:10:00,37.06,37.5,37.05,37.49,433600.0,26.0484,26.3576,26.0413,26.3506,433600.0
2013-10-23 10:20:00,37.48,37.58,37.14,37.19,439200.0,26.3436,26.4138,26.1046,26.1397,439200.0
2013-10-23 10:30:00,37.18,37.38,37.16,37.3,228200.0,26.1327,26.2733,26.1186,26.217,228200.0
2013-10-23 10:40:00,37.31,37.4,37.24,37.28,225600.0,26.2241,26.2873,26.1749,26.203,225600.0
2013-10-23 10:50:00,37.27,37.29,37.07,37.29,341800.0,26.196,26.21,26.0554,26.21,341800.0
2013-10-23 11:00:00,37.29,37.29,37.1,37.15,213000.0,26.21,26.21,26.0765,26.1116,213000.0
2013-10-23 11:10:00,37.15,37.17,37.02,37.1,148000.0,26.1116,26.1257,26.0202,26.0765,148000.0
2013-10-23 11:20:00,37.11,37.22,37.08,37.1,114000.0,26.0835,26.1608,26.0624,26.0765,114000.0
2013-10-23 11:30:00,37.13,37.15,37.03,37.07,177800.0,26.0976,26.1116,26.0273,26.0554,177800.0
2013-10-23 11:40:00,37.08,37.11,37.04,37.08,244400.0,26.0624,26.0835,26.0343,26.0624,244400.0
2013-10-23 11:50:00,37.08,37.09,36.99,37.05,175600.0,26.0624,26.0694,25.9992,26.0413,175600.0
2013-10-23 12:00:00,37.05,37.06,36.84,36.91,183600.0,26.0413,26.0484,25.8937,25.9429,183600.0
2013-10-23 12:10:00,36.91,36.97,36.85,36.87,224400.0,25.9429,25.9851,25.9008,25.9148,224400.0
2013-10-23 12:20:00,36.85,36.94,36.85,36.91,268000.0,25.9008,25.964,25.9008,25.9429,268000.0
2013-10-23 12:30:00,36.9,36.92,36.78,36.86,171000.0,25.9359,25.95,25.8516,25.9078,171000.0
2013-10-23 12:40:00,36.85,36.85,36.68,36.73,139200.0,25.9008,25.9008,25.7813,25.8164,139200.0
2013-10-23 12:50:00,36.73,36.77,36.66,36.73,157200.0,25.8164,25.8445,25.7672,25.8164,157200.0
2013-10-23 13:00:00,36.73,36.76,36.68,36.71,143600.0,25.8164,25.8375,25.7813,25.8024,143600.0
2013-10-23 13:10:00,36.71,36.72,36.69,36.72,64000.0,25.8024,25.8094,25.7883,25.8094,64000.0
2013-10-23 13:20:00,36.72,36.73,36.69,36.72,275800.0,25.8094,25.8164,25.7883,25.8094,275800.0
2013-10-23 13:30:00,36.72,36.72,36.67,36.68,157600.0,25.8094,25.8094,25.7742,25.7813,157600.0
2013-10-23 13:40:00,36.67,36.68,36.62,36.65,79200.0,25.7742,25.7813,25.7391,25.7602,79200.0
2013-10-23 13:50:00,36.65,36.69,36.6,36.63,69800.0,25.7602,25.7883,25.725,25.7461,69800.0
2013-10-23 14:00:00,36.63,36.68,36.61,36.65,74600.0,25.7461,25.7813,25.7321,25.7602,74600.0
2013-10-23 14:10:00,36.63,36.66,36.6,36.63,74000.0,25.7461,25.7672,25.725,25.7461,74000.0
2013-10-23 14:20:00,36.63,36.65,36.54,36.6,111200.0,25.7461,25.7602,25.6829,25.725,111200.0
2013-10-23 14:30:00,36.58,36.6,36.48,36.48,258000.0,25.711,25.725,25.6407,25.6407,258000.0
2013-10-23 14:40:00,36.48,36.49,36.38,36.43,168600.0,25.6407,25.6477,25.5704,25.6055,168600.0
2013-10-23 14:50:00,36.42,36.52,36.41,36.5,154800.0,25.5985,25.6688,25.5915,25.6547,154800.0
2013-10-23 15:00:00,36.49,36.59,36.49,36.57,134200.0,25.6477,25.718,25.6477,25.704,134200.0
2013-10-23 15:10:00,36.57,36.58,36.27,36.27,257800.0,25.704,25.711,25.4931,25.4931,257800.0
2013-10-23 15:20:00,36.27,36.28,36.15,36.15,198200.0,25.4931,25.5001,25.4087,25.4087,198200.0
2013-10-23 15:30:00,36.14,36.19,36.07,36.07,212400.0,25.4017,25.4369,25.3525,25.3525,212400.0
2013-10-23 15:40:00,36.07,36.12,36.05,36.09,247800.0,25.3525,25.3877,25.3385,25.3666,247800.0
2013-10-23 15:50:00,36.1,36.13,35.99,36.05,671000.0,25.3736,25.3947,25.2963,25.3385,671000.0
2013-10-24 09:30:00,36.0,36.0,35.44,35.76,516400.0,25.3033,25.3033,24.9097,25.1346,516400.0
2013-10-24 09:40:00,35.72,35.83,35.44,35.46,578600.0,25.1065,25.1838,24.9097,24.9238,578600.0
2013-10-24 09:50:00,35.46,35.53,35.06,35.07,458800.0,24.9238,24.973,24.6426,24.6496,458800.0
2013-10-24 10:00:00,35.06,35.22,34.9,35.07,534800.0,24.6426,24.7551,24.5302,24.6496,534800.0
2013-10-24 10:10:00,35.05,35.13,35.01,35.1,279600.0,24.6356,24.6918,24.6075,24.6707,279600.0
2013-10-24 10:20:00,35.11,35.17,35.09,35.12,206400.0,24.6778,24.7199,24.6637,24.6848,206400.0
2013-10-24 10:30:00,35.12,35.16,35.02,35.15,524800.0,24.6848,24.7129,24.6145,24.7059,524800.0
2013-10-24 10:40:00,35.14,35.22,35.13,35.19,307000.0,24.6988,24.7551,24.6918,24.734,307000.0
2013-10-24 10:50:00,35.19,35.27,35.12,35.24,276000.0,24.734,24.7902,24.6848,24.7691,276000.0
2013-10-24 11:00:00,35.25,35.25,35.08,35.13,257200.0,24.7762,24.7762,24.6567,24.6918,257200.0
2013-10-24 11:10:00,35.13,35.14,34.96,34.96,426400.0,24.6918,24.6988,24.5723,24.5723,426400.0
2013-10-24 11:20:00,34.97,35.01,34.83,34.99,176000.0,24.5794,24.6075,24.481,24.5934,176000.0
2013-10-24 11:30:00,34.99,35.02,34.94,34.98,261000.0,24.5934,24.6145,24.5583,24.5864,261000.0
2013-10-24 11:40:00,34.98,34.98,34.81,34.88,269400.0,24.5864,24.5864,24.4669,24.5161,269400.0
2013-10-24 11:50:00,34.89,34.91,34.86,34.88,59800.0,24.5231,24.5372,24.502,24.5161,59800.0
2013-10-24 12:00:00,34.89,34.93,34.86,34.88,108200.0,24.5231,24.5512,24.502,24.5161,108200.0
2013-10-24 12:10:00,34.88,34.94,34.87,34.94,117800.0,24.5161,24.5583,24.5091,24.5583,117800.0
2013-10-24 12:20:00,34.93,34.96,34.86,34.86,205200.0,24.5512,24.5723,24.502,24.502,205200.0
2013-10-24 12:30:00,34.86,34.91,34.85,34.89,91000.0,24.502,24.5372,24.495,24.5231,91000.0
2013-10-24 12:40:00,34.88,34.9,34.85,34.86,251400.0,24.5161,24.5302,24.495,24.502,251400.0
2013-10-24 12:50:00,34.86,34.88,34.81,34.88,105600.0,24.502,24.5161,24.4669,24.5161,105600.0
2013-10-24 13:00:00,34.88,34.91,34.88,34.88,126000.0,24.5161,24.5372,24.5161,24.5161,126000.0
2013-10-24 13:10:00,34.88,34.9,34.71,34.71,191000.0,24.5161,24.5302,24.3966,24.3966,191000.0
2013-10-24 13:20:00,34.71,34.76,34.6,34.74,203400.0,24.3966,24.4318,24.3193,24.4177,203400.0
2013-10-24 13:30:00,34.74,34.74,34.6,34.61,99400.0,24.4177,24.4177,24.3193,24.3263,99400.0
2013-10-24 13:40:00,34.6,34.71,34.59,34.68,181800.0,24.3193,24.3966,24.3123,24.3755,181800.0
2013-10-24 13:50:00,34.68,34.7,34.63,34.7,236000.0,24.3755,24.3896,24.3404,24.3896,236000.0
2013-10-24 14:00:00,34.7,34.75,34.68,34.7,223800.0,24.3896,24.4247,24.3755,24.3896,223800.0
2013-10-24 14:10:00,34.71,34.71,34.66,34.7,448800.0,24.3966,24.3966,24.3615,24.3896,448800.0
2013-10-24 14:20:00,34.71,34.71,34.68,34.69,98000.0,24.3966,24.3966,24.3755,24.3826,98000.0
2013-10-24 14:30:00,34.7,34.71,34.65,34.69,137600.0,24.3896,24.3966,24.3544,24.3826,137600.0
2013-10-24 14:40:00,34.68,34.74,34.68,34.71,101200.0,24.3755,24.4177,24.3755,24.3966,101200.0
2013-10-24 14:50:00,34.7,34.74,34.64,34.64,126800.0,24.3896,24.4177,24.3474,24.3474,126800.0
2013-10-24 15:00:00,34.63,34.71,34.63,34.68,106400.0,24.3404,24.3966,24.3404,24.3755,106400.0
2013-10-24 15:10:00,34.67,34.67,34.63,34.66,136400.0,24.3685,24.3685,24.3404,24.3615,136400.0
2013-10-24 15:20:00,34.66,34.66,34.63,34.63,200400.0,24.3615,24.3615,24.3404,24.3404,200400.0
2013-10-24 15:30:00,34.63,34.66,34.6,34.63,385600.0,24.3404,24.3615,24.3193,24.3404,385600.0
2013-10-24 15:40:00,34.63,34.65,34.52,34.56,347600.0,24.3404,24.3544,24.2631,24.2912,347600.0
2013-10-24 15:50:00,34.56,34.62,34.52,34.6,926400.0,24.2912,24.3334,24.2631,24.3193,926400.0
2013-10-25 09:30:00,34.71,34.9,34.6,34.63,256400.0,24.3966,24.5302,24.3193,24.3404,256400.0
2013-10-25 09:40:00,34.62,34.69,34.43,34.46,365200.0,24.3334,24.3826,24.1998,24.2209,365200.0
2013-10-25 09:50:00,34.49,34.72,34.44,34.62,92000.0,24.242,24.4036,24.2068,24.3334,92000.0
2013-10-25 10:00:00,34.63,34.67,34.5,34.51,68800.0,24.3404,24.3685,24.249,24.256,68800.0
2013-10-25 10:10:00,34.52,34.55,34.35,34.35,88400.0,24.2631,24.2842,24.1436,24.1436,88400.0
2013-10-25 10:20:00,34.35,34.37,34.21,34.32,179400.0,24.1436,24.1576,24.0452,24.1225,179400.0
2013-10-25 10:30:00,34.32,34.47,34.31,34.45,41200.0,24.1225,24.2279,24.1155,24.2139,41200.0
2013-10-25 10:40:00,34.47,34.65,34.46,34.65,79000.0,24.2279,24.3544,24.2209,24.3544,79000.0
2013-10-25 10:50:00,34.65,34.76,34.63,34.75,66800.0,24.3544,24.4318,24.3404,24.4247,66800.0
2013-10-25 11:00:00,34.74,34.79,34.69,34.72,104600.0,24.4177,24.4528,24.3826,24.4036,104600.0
2013-10-25 11:10:00,34.71,34.88,34.69,34.85,49400.0,24.3966,24.5161,24.3826,24.495,49400.0
2013-10-25 11:20:00,34.85,34.94,34.85,34.9,93200.0,24.495,24.5583,24.495,24.5302,93200.0
2013-10-25 11:30:00,34.88,34.94,34.84,34.86,60600.0,24.5161,24.5583,24.488,24.502,60600.0
2013-10-25 11:40:00,34.87,34.88,34.79,34.79,37400.0,24.5091,24.5161,24.4528,24.4528,37400.0
2013-10-25 11:50:00,34.79,34.87,34.77,34.81,74600.0,24.4528,24.5091,24.4388,24.4669,74600.0
2013-10-25 12:00:00,34.82,34.94,34.82,34.82,190400.0,24.4739,24.5583,24.4739,24.4739,190400.0
2013-10-25 12:10:00,34.82,34.84,34.7,34.7,52600.0,24.4739,24.488,24.3896,24.3896,52600.0
2013-10-25 12:20:00,34.69,34.74,34.67,34.7,37600.0,24.3826,24.4177,24.3685,24.3896,37600.0
2013-10-25 12:30:00,34.71,34.71,34.6,34.7,76200.0,24.3966,24.3966,24.3193,24.3896,76200.0
2013-10-25 12:40:00,34.68,34.78,34.66,34.77,78600.0,24.3755,24.4458,24.3615,24.4388,78600.0
2013-10-25 12:50:00,34.77,34.79,34.77,34.79,31800.0,24.4388,24.4528,24.4388,24.4528,31800.0
2013-10-25 13:00:00,34.79,34.84,34.76,34.79,45600.0,24.4528,24.488,24.4318,24.4528,45600.0
2013-10-25 13:10:00,34.79,34.85,34.79,34.83,43600.0,24.4528,24.495,24.4528,24.481,43600.0
2013-10-25 13:20:00,34.83,34.83,34.79,34.81,30200.0,24.481,24.481,24.4528,24.4669,30200.0
2013-10-25 13:30:00,34.8,34.82,34.78,34.81,55400.0,24.4599,24.4739,24.4458,24.4669,55400.0
2013-10-25 13:40:00,34.82,34.84,34.79,34.8,42800.0,24.4739,24.488,24.4528,24.4599,42800.0
2013-10-25 13:50:00,34.8,34.85,34.8,34.84,47400.0,24.4599,24.495,24.4599,24.488,47400.0
2013-10-25 14:00:00,34.85,34.98,34.85,34.95,69400.0,24.495,24.5864,24.495,24.5653,69400.0
2013-10-25 14:10:00,34.96,34.96,34.92,34.95,44200.0,24.5723,24.5723,24.5442,24.5653,44200.0
2013-10-25 14:20:00,34.95,35.04,34.94,35.04,81000.0,24.5653,24.6286,24.5583,24.6286,81000.0
2013-10-25 14:30:00,35.04,35.12,35.04,35.1,112000.0,24.6286,24.6848,24.6286,24.6707,112000.0
2013-10-25 14:40:00,35.1,35.13,35.08,35.09,234600.0,24.6707,24.6918,24.6567,24.6637,234600.0
2013-10-25 14:50:00,35.09,35.1,35.04,35.04,102600.0,24.6637,24.6707,24.6286,24.6286,102600.0
2013-10-25 15:00:00,35.05,35.05,34.94,34.96,165400.0,24.6356,24.6356,24.5583,24.5723,165400.0
2013-10-25 15:10:00,34.96,34.96,34.84,34.91,142400.0,24.5723,24.5723,24.488,24.5372,142400.0
2013-10-25 15:20:00,34.92,34.93,34.85,34.87,74600.0,24.5442,24.5512,24.495,24.5091,74600.0
2013-10-25 15:30:00,34.87,34.92,34.85,34.85,136000.0,24.5091,24.5442,24.495,24.495,136000.0
2013-10-25 15:40:00,34.86,34.92,34.83,34.88,234000.0,24.502,24.5442,24.481,24.5161,234000.0
2013-10-25 15:50:00,34.88,34.99,34.88,34.95,481000.0,24.5161,24.5934,24.5161,24.5653,481000.0
2013-10-28 09:30:00,35.19,35.71,35.15,35.44,584200.0,24.734,25.0995,24.7059,24.9097,584200.0
2013-10-28 09:40:00,35.43,35.95,35.39,35.88,284400.0,24.9027,25.2682,24.8746,25.219,284400.0
2013-10-28 09:50:00,35.88,36.0,35.72,36.0,265600.0,25.219,25.3033,25.1065,25.3033,265600.0
2013-10-28 10:00:00,35.99,36.22,35.92,36.2,253600.0,25.2963,25.4579,25.2471,25.4439,253600.0
2013-10-28 10:10:00,36.2,36.21,35.98,36.13,214000.0,25.4439,25.4509,25.2893,25.3947,214000.0
2013-10-28 10:20:00,36.14,36.24,36.1,36.12,211600.0,25.4017,25.472,25.3736,25.3877,211600.0
2013-10-28 10:30:00,36.1,36.2,36.09,36.16,247800.0,25.3736,25.4439,25.3666,25.4158,247800.0
2013-10-28 10:40:00,36.15,36.29,36.1,36.27,269400.0,25.4087,25.5071,25.3736,25.4931,269400.0
2013-10-28 10:50:00,36.27,36.3,36.07,36.08,204200.0,25.4931,25.5142,25.3525,25.3595,204200.0
2013-10-28 11:00:00,36.09,36.13,36.06,36.13,149400.0,25.3666,25.3947,25.3455,25.3947,149400.0
2013-10-28 11:10:00,36.13,36.2,36.09,36.13,135400.0,25.3947,25.4439,25.3666,25.3947,135400.0
2013-10-28 11:20:00,36.13,36.16,36.07,36.13,98600.0,25.3947,25.4158,25.3525,25.3947,98600.0
2013-10-28 11:30:00,36.13,36.13,35.99,36.01,96200.0,25.3947,25.3947,25.2963,25.3103,96200.0
2013-10-28 11:40:00,36.01,36.15,36.0,36.09,125400.0,25.3103,25.4087,25.3033,25.3666,125400.0
2013-10-28 11:50:00,36.08,36.08,35.9,35.94,60800.0,25.3595,25.3595,25.233,25.2611,60800.0
2013-10-28 12:00:00,35.93,35.93,35.77,35.79,104600.0,25.2541,25.2541,25.1417,25.1557,104600.0
2013-10-28 12:10:00,35.79,35.8,35.67,35.7,80600.0,25.1557,25.1627,25.0714,25.0925,80600.0
2013-10-28 12:20:00,35.7,35.81,35.68,35.73,75200.0,25.0925,25.1698,25.0784,25.1135,75200.0
2013-10-28 12:30:00,35.73,35.74,35.6,35.63,41200.0,25.1135,25.1206,25.0222,25.0433,41200.0
2013-10-28 12:40:00,35.63,35.73,35.62,35.63,55600.0,25.0433,25.1135,25.0362,25.0433,55600.0
2013-10-28 12:50:00,35.62,35.69,35.6,35.65,73000.0,25.0362,25.0854,25.0222,25.0573,73000.0
2013-10-28 13:00:00,35.66,35.73,35.65,35.71,46200.0,25.0643,25.1135,25.0573,25.0995,46200.0
2013-10-28 13:10:00,35.71,35.74,35.7,35.74,22800.0,25.0995,25.1206,25.0925,25.1206,22800.0
2013-10-28 13:20:00,35.74,35.76,35.69,35.7,56000.0,25.1206,25.1346,25.0854,25.0925,56000.0
2013-10-28 13:30:00,35.71,35.71,35.6,35.63,94000.0,25.0995,25.0995,25.0222,25.0433,94000.0
2013-10-28 13:40:00,35.63,35.67,35.61,35.63,80400.0,25.0433,25.0714,25.0292,25.0433,80400.0
2013-10-28 13:50:00,35.61,35.73,35.6,35.68,54000.0,25.0292,25.1135,25.0222,25.0784,54000.0
2013-10-28 14:00:00,35.67,35.68,35.6,35.6,47600.0,25.0714,25.0784,25.0222,25.0222,47600.0
2013-10-28 14:10:00,35.61,35.66,35.6,35.6,62800.0,25.0292,25.0643,25.0222,25.0222,62800.0
2013-10-28 14:20:00,35.6,35.62,35.56,35.58,75400.0,25.0222,25.0362,24.9941,25.0081,75400.0
2013-10-28 14:30:00,35.58,35.59,35.52,35.53,53800.0,25.0081,25.0151,24.9659,24.973,53800.0
2013-10-28 14:40:00,35.54,35.7,35.54,35.63,89600.0,24.98,25.0925,24.98,25.0433,89600.0
2013-10-28 14:50:00,35.63,35.74,35.6,35.73,62000.0,25.0433,25.1206,25.0222,25.1135,62000.0
2013-10-28 15:00:00,35.72,35.73,35.7,35.73,70000.0,25.1065,25.1135,25.0925,25.1135,70000.0
2013-10-28 15:10:00,35.73,35.79,35.72,35.78,86600.0,25.1135,25.1557,25.1065,25.1487,86600.0
2013-10-28 15:20:00,35.78,35.78,35.74,35.74,76400.0,25.1487,25.1487,25.1206,25.1206,76400.0
2013-10-28 15:30:00,35.74,35.77,35.73,35.75,100200.0,25.1206,25.1417,25.1135,25.1276,100200.0
2013-10-28 15:40:00,35.74,35.74,35.59,35.6,202400.0,25.1206,25.1206,25.0151,25.0222,202400.0
2013-10-28 15:50:00,35.59,35.62,35.55,35.6,481200.0,25.0151,25.0362,24.987,25.0222,481200.0
2013-10-29 09:30:00,35.63,36.04,35.57,35.72,196600.0,25.0433,25.3314,25.0011,25.1065,196600.0
2013-10-29 09:40:00,35.71,36.1,35.62,36.08,257600.0,25.0995,25.3736,25.0362,25.3595,257600.0
2013-10-29 09:50:00,36.07,36.23,36.05,36.08,228400.0,25.3525,25.465,25.3385,25.3595,228400.0
2013-10-29 10:00:00,36.09,36.17,35.94,35.95,132400.0,25.3666,25.4228,25.2611,25.2682,132400.0
2013-10-29 10:10:00,35.94,35.94,35.7,35.74,54800.0,25.2611,25.2611,25.0925,25.1206,54800.0
2013-10-29 10:20:00,35.75,35.84,35.72,35.72,51800.0,25.1276,25.1909,25.1065,25.1065,51800.0
2013-10-29 10:30:00,35.7,35.73,35.57,35.59,67800.0,25.0925,25.1135,25.0011,25.0151,67800.0
2013-10-29 10:40:00,35.56,35.58,35.4,35.41,97800.0,24.9941,25.0081,24.8816,24.8886,97800.0
2013-10-29 10:50:00,35.42,35.52,35.42,35.47,90000.0,24.8957,24.9659,24.8957,24.9308,90000.0
2013-10-29 11:00:00,35.48,35.55,35.46,35.49,78800.0,24.9378,24.987,24.9238,24.9449,78800.0
2013-10-29 11:10:00,35.49,35.49,35.41,35.43,52600.0,24.9449,24.9449,24.8886,24.9027,52600.0
2013-10-29 11:20:00,35.43,35.48,35.38,35.46,89200.0,24.9027,24.9378,24.8675,24.9238,89200.0
2013-10-29 11:30:00,35.46,35.46,35.4,35.42,52200.0,24.9238,24.9238,24.8816,24.8957,52200.0
2013-10-29 11:40:00,35.41,35.44,35.35,35.37,37400.0,24.8886,24.9097,24.8464,24.8605,37400.0
2013-10-29 11:50:00,35.35,35.39,35.3,35.37,43200.0,24.8464,24.8746,24.8113,24.8605,43200.0
2013-10-29 12:00:00,35.36,35.4,35.32,35.39,24200.0,24.8535,24.8816,24.8254,24.8746,24200.0
2013-10-29 12:10:00,35.4,35.48,35.39,35.42,42600.0,24.8816,24.9378,24.8746,24.8957,42600.0
2013-10-29 12:20:00,35.43,35.56,35.43,35.56,43000.0,24.9027,24.9941,24.9027,24.9941,43000.0
2013-10-29 12:30:00,35.55,35.59,35.54,35.57,40000.0,24.987,25.0151,24.98,25.0011,40000.0
2013-10-29 12:40:00,35.57,35.65,35.57,35.62,40600.0,25.0011,25.0573,25.0011,25.0362,40600.0
2013-10-29 12:50:00,35.62,35.62,35.54,35.57,42800.0,25.0362,25.0362,24.98,25.0011,42800.0
2013-10-29 13:00:00,35.57,35.57,35.47,35.49,50000.0,25.0011,25.0011,24.9308,24.9449,50000.0
2013-10-29 13:10:00,35.49,35.52,35.44,35.46,45400.0,24.9449,24.9659,24.9097,24.9238,45400.0
2013-10-29 13:20:00,35.47,35.52,35.45,35.48,31000.0,24.9308,24.9659,24.9167,24.9378,31000.0
2013-10-29 13:30:00,35.48,35.61,35.47,35.58,34000.0,24.9378,25.0292,24.9308,25.0081,34000.0
2013-10-29 13:40:00,35.58,35.71,35.57,35.7,63000.0,25.0081,25.0995,25.0011,25.0925,63000.0
2013-10-29 13:50:00,35.7,35.71,35.62,35.64,44200.0,25.0925,25.0995,25.0362,25.0503,44200.0
2013-10-29 14:00:00,35.65,35.7,35.63,35.68,62600.0,25.0573,25.0925,25.0433,25.0784,62600.0
2013-10-29 14:10:00,35.68,35.7,35.61,35.62,59400.0,25.0784,25.0925,25.0292,25.0362,59400.0
2013-10-29 14:20:00,35.61,35.64,35.6,35.63,45200.0,25.0292,25.0503,25.0222,25.0433,45200.0
2013-10-29 14:30:00,35.63,35.64,35.54,35.54,128200.0,25.0433,25.0503,24.98,24.98,128200.0
2013-10-29 14:40:00,35.54,35.57,35.52,35.54,57000.0,24.98,25.0011,24.9659,24.98,57000.0
2013-10-29 14:50:00,35.55,35.55,35.47,35.47,70600.0,24.987,24.987,24.9308,24.9308,70600.0
2013-10-29 15:00:00,35.47,35.48,35.38,35.39,102600.0,24.9308,24.9378,24.8675,24.8746,102600.0
2013-10-29 15:10:00,35.39,35.48,35.38,35.48,43600.0,24.8746,24.9378,24.8675,24.9378,43600.0
2013-10-29 15:20:00,35.48,35.48,35.42,35.44,67800.0,24.9378,24.9378,24.8957,24.9097,67800.0
2013-10-29 15:30:00,35.44,35.49,35.41,35.48,59800.0,24.9097,24.9449,24.8886,24.9378,59800.0
2013-10-29 15:40:00,35.48,35.49,35.42,35.42,152200.0,24.9378,24.9449,24.8957,24.8957,152200.0
2013-10-29 15:50:00,35.42,35.45,35.4,35.42,382400.0,24.8957,24.9167,24.8816,24.8957,382400.0
2013-10-30 09:30:00,35.49,35.52,35.13,35.15,138000.0,24.9449,24.9659,24.6918,24.7059,138000.0
2013-10-30 09:40:00,35.15,35.24,35.01,35.09,128000.0,24.7059,24.7691,24.6075,24.6637,128000.0
2013-10-30 09:50:00,35.07,35.62,35.05,35.57,294800.0,24.6496,25.0362,24.6356,25.0011,294800.0
2013-10-30 10:00:00,35.58,35.85,35.54,35.62,179400.0,25.0081,25.1979,24.98,25.0362,179400.0
2013-10-30 10:10:00,35.61,35.79,35.56,35.77,300400.0,25.0292,25.1557,24.9941,25.1417,300400.0
2013-10-30 10:20:00,35.79,36.04,35.7,36.01,586400.0,25.1557,25.3314,25.0925,25.3103,586400.0
2013-10-30 10:30:00,36.01,36.19,35.96,36.13,208000.0,25.3103,25.4369,25.2752,25.3947,208000.0
2013-10-30 10:40:00,36.15,36.21,36.05,36.18,125800.0,25.4087,25.4509,25.3385,25.4298,125800.0
2013-10-30 10:50:00,36.19,36.19,36.06,36.11,219200.0,25.4369,25.4369,25.3455,25.3806,219200.0
2013-10-30 11:00:00,36.13,36.15,36.01,36.04,166000.0,25.3947,25.4087,25.3103,25.3314,166000.0
2013-10-30 11:10:00,36.05,36.07,35.82,35.88,196200.0,25.3385,25.3525,25.1768,25.219,196200.0
2013-10-30 11:20:00,35.92,35.93,35.76,35.82,104200.0,25.2471,25.2541,25.1346,25.1768,104200.0
2013-10-30 11:30:00,35.84,35.88,35.75,35.82,113400.0,25.1909,25.219,25.1276,25.1768,113400.0
2013-10-30 11:40:00,35.82,35.94,35.82,35.83,190400.0,25.1768,25.2611,25.1768,25.1838,190400.0
2013-10-30 11:50:00,35.85,35.93,35.8,35.87,189200.0,25.1979,25.2541,25.1627,25.2119,189200.0
2013-10-30 12:00:00,35.86,35.95,35.85,35.9,167200.0,25.2049,25.2682,25.1979,25.233,167200.0
2013-10-30 12:10:00,35.88,36.01,35.86,35.99,114000.0,25.219,25.3103,25.2049,25.2963,114000.0
2013-10-30 12:20:00,35.99,36.02,35.97,35.98,137600.0,25.2963,25.3174,25.2822,25.2893,137600.0
2013-10-30 12:30:00,35.99,36.01,35.95,36.01,94000.0,25.2963,25.3103,25.2682,25.3103,94000.0
2013-10-30 12:40:00,36.01,36.04,35.98,35.99,155600.0,25.3103,25.3314,25.2893,25.2963,155600.0
2013-10-30 12:50:00,36.0,36.02,35.99,36.0,91000.0,25.3033,25.3174,25.2963,25.3033,91000.0
2013-10-30 13:00:00,36.0,36.01,35.95,35.97,76000.0,25.3033,25.3103,25.2682,25.2822,76000.0
2013-10-30 13:10:00,35.98,35.99,35.95,35.97,121200.0,25.2893,25.2963,25.2682,25.2822,121200.0
2013-10-30 13:20:00,35.97,35.98,35.91,35.91,81000.0,25.2822,25.2893,25.2401,25.2401,81000.0
2013-10-30 13:30:00,35.9,35.99,35.89,35.99,78400.0,25.233,25.2963,25.226,25.2963,78400.0
2013-10-30 13:40:00,35.99,36.01,35.79,35.81,53000.0,25.2963,25.3103,25.1557,25.1698,53000.0
2013-10-30 13:50:00,35.82,35.82,35.68,35.68,34800.0,25.1768,25.1768,25.0784,25.0784,34800.0
2013-10-30 14:00:00,35.7,35.78,35.53,35.53,83800.0,25.0925,25.1487,24.973,24.973,83800.0
2013-10-30 14:10:00,35.57,35.64,35.3,35.37,140200.0,25.0011,25.0503,24.8113,24.8605,140200.0
2013-10-30 14:20:00,35.35,35.51,35.31,35.38,71000.0,24.8464,24.9589,24.8183,24.8675,71000.0
2013-10-30 14:30:00,35.39,35.56,35.38,35.56,102000.0,24.8746,24.9941,24.8675,24.9941,102000.0
2013-10-30 14:40:00,35.56,35.6,35.45,35.55,93800.0,24.9941,25.0222,24.9167,24.987,93800.0
2013-10-30 14:50:00,35.55,35.83,35.52,35.77,88400.0,24.987,25.1838,24.9659,25.1417,88400.0
2013-10-30 15:00:00,35.75,35.8,35.68,35.76,115000.0,25.1276,25.1627,25.0784,25.1346,115000.0
2013-10-30 15:10:00,35.76,35.8,35.73,35.78,109400.0,25.1346,25.1627,25.1135,25.1487,109400.0
2013-10-30 15:20:00,35.79,35.86,35.77,35.79,170200.0,25.1557,25.2049,25.1417,25.1557,170200.0
2013-10-30 15:30:00,35.8,35.96,35.77,35.95,716000.0,25.1627,25.2752,25.1417,25.2682,716000.0
2013-10-30 15:40:00,35.96,36.16,35.96,35.99,445800.0,25.2752,25.4158,25.2752,25.2963,445800.0
2013-10-30 15:50:00,35.99,36.29,35.98,36.24,951800.0,25.2963,25.5071,25.2893,25.472,951800.0
2013-10-31 09:30:00,36.18,37.22,36.1,36.97,682000.0,25.4298,26.1608,25.3736,25.9851,682000.0
2013-10-31 09:40:00,36.97,37.39,36.91,37.2,672200.0,25.9851,26.2803,25.9429,26.1468,672200.0
2013-10-31 09:50:00,37.22,37.5,36.82,36.96,481800.0,26.1608,26.3576,25.8797,25.9781,481800.0
2013-10-31 10:00:00,36.91,36.94,36.37,36.5,339600.0,25.9429,25.964,25.5634,25.6547,339600.0
2013-10-31 10:10:00,36.55,37.0,36.49,36.92,609800.0,25.6899,26.0062,25.6477,25.95,609800.0
2013-10-31 10:20:00,36.91,37.23,36.75,37.07,501800.0,25.9429,26.1678,25.8305,26.0554,501800.0
2013-10-31 10:30:00,37.09,37.24,36.85,36.96,352400.0,26.0694,26.1749,25.9008,25.9781,352400.0
2013-10-31 10:40:00,36.96,37.09,36.85,37.01,141200.0,25.9781,26.0694,25.9008,26.0132,141200.0
2013-10-31 10:50:00,37.06,37.35,36.99,37.17,451800.0,26.0484,26.2522,25.9992,26.1257,451800.0
2013-10-31 11:00:00,37.14,37.26,36.97,37.02,219800.0,26.1046,26.1889,25.9851,26.0202,219800.0
2013-10-31 11:10:00,36.99,37.1,36.8,36.88,355200.0,25.9992,26.0765,25.8656,25.9218,355200.0
2013-10-31 11:20:00,36.88,36.9,36.65,36.72,242400.0,25.9218,25.9359,25.7602,25.8094,242400.0
2013-10-31 11:30:00,36.72,37.0,36.54,36.97,262800.0,25.8094,26.0062,25.6829,25.9851,262800.0
2013-10-31 11:40:00,36.98,36.98,36.62,36.64,186000.0,25.9921,25.9921,25.7391,25.7532,186000.0
2013-10-31 11:50:00,36.63,36.69,36.58,36.61,95200.0,25.7461,25.7883,25.711,25.7321,95200.0
2013-10-31 12:00:00,36.6,36.69,36.58,36.59,74400.0,25.725,25.7883,25.711,25.718,74400.0
2013-10-31 12:10:00,36.58,36.6,36.48,36.53,153000.0,25.711,25.725,25.6407,25.6758,153000.0
2013-10-31 12:20:00,36.53,36.53,36.38,36.5,147600.0,25.6758,25.6758,25.5704,25.6547,147600.0
2013-10-31 12:30:00,36.5,36.63,36.49,36.6,69600.0,25.6547,25.7461,25.6477,25.725,69600.0
2013-10-31 12:40:00,36.6,36.6,36.42,36.43,62200.0,25.725,25.725,25.5985,25.6055,62200.0
2013-10-31 12:50:00,36.41,36.47,36.31,36.31,61400.0,25.5915,25.6337,25.5212,25.5212,61400.0
2013-10-31 13:00:00,36.3,36.53,36.3,36.49,95600.0,25.5142,25.6758,25.5142,25.6477,95600.0
2013-10-31 13:10:00,36.5,36.5,36.4,36.43,49600.0,25.6547,25.6547,25.5845,25.6055,49600.0
2013-10-31 13:20:00,36.43,36.46,36.35,36.35,53600.0,25.6055,25.6266,25.5493,25.5493,53600.0
2013-10-31 13:30:00,36.36,36.37,36.25,36.29,84600.0,25.5563,25.5634,25.479,25.5071,84600.0
2013-10-31 13:40:00,36.32,36.33,36.25,36.27,43600.0,25.5282,25.5353,25.479,25.4931,43600.0
2013-10-31 13:50:00,36.27,36.28,36.14,36.27,81200.0,25.4931,25.5001,25.4017,25.4931,81200.0
2013-10-31 14:00:00,36.27,36.33,36.22,36.32,59800.0,25.4931,25.5353,25.4579,25.5282,59800.0
2013-10-31 14:10:00,36.32,36.43,36.26,36.41,106000.0,25.5282,25.6055,25.4861,25.5915,106000.0
2013-10-31 14:20:00,36.4,36.46,36.37,36.42,69200.0,25.5845,25.6266,25.5634,25.5985,69200.0
2013-10-31 14:30:00,36.4,36.44,36.17,36.26,146800.0,25.5845,25.6126,25.4228,25.4861,146800.0
2013-10-31 14:40:00,36.24,36.27,36.19,36.24,63800.0,25.472,25.4931,25.4369,25.472,63800.0
2013-10-31 14:50:00,36.24,36.24,36.13,36.17,129800.0,25.472,25.472,25.3947,25.4228,129800.0
2013-10-31 15:00:00,36.17,36.23,36.13,36.19,114600.0,25.4228,25.465,25.3947,25.4369,114600.0
2013-10-31 15:10:00,36.2,36.22,36.1,36.12,162200.0,25.4439,25.4579,25.3736,25.3877,162200.0
2013-10-31 15:20:00,36.12,36.2,36.06,36.07,163000.0,25.3877,25.4439,25.3455,25.3525,163000.0
2013-10-31 15:30:00,36.06,36.06,35.96,36.0,213600.0,25.3455,25.3455,25.2752,25.3033,213600.0
2013-10-31 15:40:00,36.01,36.14,36.0,36.13,322400.0,25.3103,25.4017,25.3033,25.3947,322400.0
2013-10-31 15:50:00,36.14,36.14,35.84,35.85,612600.0,25.4017,25.4017,25.1909,25.1979,612600.0
2013-11-01 09:30:00,35.92,36.02,35.58,35.59,221200.0,25.2471,25.3174,25.0081,25.0151,221200.0
2013-11-01 09:40:00,35.59,35.59,35.2,35.29,205200.0,25.0151,25.0151,24.741,24.8043,205200.0
2013-11-01 09:50:00,35.29,35.81,35.29,35.66,252400.0,24.8043,25.1698,24.8043,25.0643,252400.0
2013-11-01 10:00:00,35.66,35.74,35.44,35.58,218400.0,25.0643,25.1206,24.9097,25.0081,218400.0
2013-11-01 10:10:00,35.58,35.58,35.08,35.15,207400.0,25.0081,25.0081,24.6567,24.7059,207400.0
2013-11-01 10:20:00,35.13,35.34,35.12,35.32,157800.0,24.6918,24.8394,24.6848,24.8254,157800.0
2013-11-01 10:30:00,35.32,35.52,35.29,35.46,440000.0,24.8254,24.9659,24.8043,24.9238,440000.0
2013-11-01 10:40:00,35.49,35.52,35.4,35.43,67400.0,24.9449,24.9659,24.8816,24.9027,67400.0
2013-11-01 10:50:00,35.43,35.49,35.4,35.43,77600.0,24.9027,24.9449,24.8816,24.9027,77600.0
2013-11-01 11:00:00,35.43,35.48,35.38,35.45,128200.0,24.9027,24.9378,24.8675,24.9167,128200.0
2013-11-01 11:10:00,35.43,35.5,35.39,35.49,141600.0,24.9027,24.9519,24.8746,24.9449,141600.0
2013-11-01 11:20:00,35.49,35.5,35.45,35.5,127200.0,24.9449,24.9519,24.9167,24.9519,127200.0
2013-11-01 11:30:00,35.49,35.5,35.41,35.49,95600.0,24.9449,24.9519,24.8886,24.9449,95600.0
2013-11-01 11:40:00,35.49,35.49,35.4,35.46,124600.0,24.9449,24.9449,24.8816,24.9238,124600.0
2013-11-01 11:50:00,35.46,35.49,35.4,35.43,55600.0,24.9238,24.9449,24.8816,24.9027,55600.0
2013-11-01 12:00:00,35.46,35.47,35.35,35.37,66600.0,24.9238,24.9308,24.8464,24.8605,66600.0
2013-11-01 12:10:00,35.4,35.42,35.24,35.24,117800.0,24.8816,24.8957,24.7691,24.7691,117800.0
2013-11-01 12:20:00,35.26,35.38,35.22,35.38,155200.0,24.7832,24.8675,24.7551,24.8675,155200.0
2013-11-01 12:30:00,35.38,35.49,35.38,35.47,85000.0,24.8675,24.9449,24.8675,24.9308,85000.0
2013-11-01 12:40:00,35.46,35.48,35.34,35.35,53800.0,24.9238,24.9378,24.8394,24.8464,53800.0
2013-11-01 12:50:00,35.35,35.35,35.29,35.33,48000.0,24.8464,24.8464,24.8043,24.8324,48000.0
2013-11-01 13:00:00,35.31,35.34,35.26,35.34,95800.0,24.8183,24.8394,24.7832,24.8394,95800.0
2013-11-01 13:10:00,35.34,35.4,35.29,35.29,48000.0,24.8394,24.8816,24.8043,24.8043,48000.0
2013-11-01 13:20:00,35.29,35.41,35.25,35.41,85000.0,24.8043,24.8886,24.7762,24.8886,85000.0
2013-11-01 13:30:00,35.4,35.46,35.35,35.46,85200.0,24.8816,24.9238,24.8464,24.9238,85200.0
2013-11-01 13:40:00,35.46,35.49,35.4,35.45,925400.0,24.9238,24.9449,24.8816,24.9167,925400.0
2013-11-01 13:50:00,35.45,35.57,35.45,35.52,328200.0,24.9167,25.0011,24.9167,24.9659,328200.0
2013-11-01 14:00:00,35.54,35.6,35.49,35.49,109600.0,24.98,25.0222,24.9449,24.9449,109600.0
2013-11-01 14:10:00,35.49,35.5,35.41,35.41,144600.0,24.9449,24.9519,24.8886,24.8886,144600.0
2013-11-01 14:20:00,35.4,35.41,35.27,35.3,121600.0,24.8816,24.8886,24.7902,24.8113,121600.0
2013-11-01 14:30:00,35.31,35.48,35.29,35.43,135800.0,24.8183,24.9378,24.8043,24.9027,135800.0
2013-11-01 14:40:00,35.41,35.5,35.38,35.5,137400.0,24.8886,24.9519,24.8675,24.9519,137400.0
2013-11-01 14:50:00,35.49,35.51,35.37,35.38,129200.0,24.9449,24.9589,24.8605,24.8675,129200.0
2013-11-01 15:00:00,35.4,35.43,35.34,35.34,310600.0,24.8816,24.9027,24.8394,24.8394,310600.0
2013-11-01 15:10:00,35.35,35.43,35.35,35.35,79800.0,24.8464,24.9027,24.8464,24.8464,79800.0
2013-11-01 15:20:00,35.35,35.38,35.3,35.32,83400.0,24.8464,24.8675,24.8113,24.8254,83400.0
2013-11-01 15:30:00,35.32,35.42,35.3,35.37,113800.0,24.8254,24.8957,24.8113,24.8605,113800.0
2013-11-01 15:40:00,35.37,35.42,35.37,35.4,196400.0,24.8605,24.8957,24.8605,24.8816,196400.0
2013-11-01 15:50:00,35.4,35.48,35.38,35.44,360400.0,24.8816,24.9378,24.8675,24.9097,360400.0
2013-11-04 09:30:00,35.49,35.63,35.26,35.38,372200.0,24.9449,25.0433,24.7832,24.8675,372200.0
2013-11-04 09:40:00,35.35,35.55,35.35,35.38,84400.0,24.8464,24.987,24.8464,24.8675,84400.0
2013-11-04 09:50:00,35.39,35.45,35.26,35.41,94200.0,24.8746,24.9167,24.7832,24.8886,94200.0
2013-11-04 10:00:00,35.38,35.4,35.24,35.26,74600.0,24.8675,24.8816,24.7691,24.7832,74600.0
2013-11-04 10:10:00,35.26,35.29,35.09,35.2,189400.0,24.7832,24.8043,24.6637,24.741,189400.0
2013-11-04 10:20:00,35.19,35.41,35.19,35.34,65200.0,24.734,24.8886,24.734,24.8394,65200.0
2013-11-04 10:30:00,35.34,35.36,35.19,35.22,172800.0,24.8394,24.8535,24.734,24.7551,172800.0
2013-11-04 10:40:00,35.23,35.3,35.19,35.27,127400.0,24.7621,24.8113,24.734,24.7902,127400.0
2013-11-04 10:50:00,35.26,35.3,35.2,35.21,106000.0,24.7832,24.8113,24.741,24.748,106000.0
2013-11-04 11:00:00,35.2,35.27,35.2,35.22,71400.0,24.741,24.7902,24.741,24.7551,71400.0
2013-11-04 11:10:00,35.21,35.25,35.21,35.22,91400.0,24.748,24.7762,24.748,24.7551,91400.0
2013-11-04 11:20:00,35.22,35.26,35.2,35.22,87000.0,24.7551,24.7832,24.741,24.7551,87000.0
2013-11-04 11:30:00,35.22,35.34,35.2,35.33,89200.0,24.7551,24.8394,24.741,24.8324,89200.0
2013-11-04 11:40:00,35.32,35.32,35.24,35.27,80000.0,24.8254,24.8254,24.7691,24.7902,80000.0
2013-11-04 11:50:00,35.29,35.32,35.26,35.29,48000.0,24.8043,24.8254,24.7832,24.8043,48000.0
2013-11-04 12:00:00,35.29,35.34,35.25,35.27,46000.0,24.8043,24.8394,24.7762,24.7902,46000.0
2013-11-04 12:10:00,35.27,35.35,35.26,35.34,65400.0,24.7902,24.8464,24.7832,24.8394,65400.0
2013-11-04 12:20:00,35.35,35.38,35.29,35.31,60600.0,24.8464,24.8675,24.8043,24.8183,60600.0
2013-11-04 12:30:00,35.31,35.36,35.27,35.35,59200.0,24.8183,24.8535,24.7902,24.8464,59200.0
2013-11-04 12:40:00,35.35,35.37,35.29,35.29,97600.0,24.8464,24.8605,24.8043,24.8043,97600.0
2013-11-04 12:50:00,35.31,35.34,35.26,35.29,39800.0,24.8183,24.8394,24.7832,24.8043,39800.0
2013-11-04 13:00:00,35.27,35.35,35.27,35.33,30600.0,24.7902,24.8464,24.7902,24.8324,30600.0
2013-11-04 13:10:00,35.34,35.38,35.33,35.35,32400.0,24.8394,24.8675,24.8324,24.8464,32400.0
2013-11-04 13:20:00,35.35,35.38,35.32,35.35,40600.0,24.8464,24.8675,24.8254,24.8464,40600.0
2013-11-04 13:30:00,35.35,35.45,35.34,35.45,47800.0,24.8464,24.9167,24.8394,24.9167,47800.0
2013-11-04 13:40:00,35.45,35.48,35.42,35.46,53200.0,24.9167,24.9378,24.8957,24.9238,53200.0
2013-11-04 13:50:00,35.46,35.52,35.41,35.49,66400.0,24.9238,24.9659,24.8886,24.9449,66400.0
2013-11-04 14:00:00,35.49,35.56,35.45,35.54,71400.0,24.9449,24.9941,24.9167,24.98,71400.0
2013-11-04 14:10:00,35.53,35.57,35.51,35.52,70600.0,24.973,25.0011,24.9589,24.9659,70600.0
2013-11-04 14:20:00,35.51,35.58,35.51,35.55,126800.0,24.9589,25.0081,24.9589,24.987,126800.0
2013-11-04 14:30:00,35.56,35.66,35.56,35.66,81000.0,24.9941,25.0643,24.9941,25.0643,81000.0
2013-11-04 14:40:00,35.66,35.67,35.6,35.65,73800.0,25.0643,25.0714,25.0222,25.0573,73800.0
2013-11-04 14:50:00,35.65,35.71,35.64,35.7,76800.0,25.0573,25.0995,25.0503,25.0925,76800.0
2013-11-04 15:00:00,35.7,35.72,35.66,35.67,97600.0,25.0925,25.1065,25.0643,25.0714,97600.0
2013-11-04 15:10:00,35.67,35.72,35.67,35.67,71600.0,25.0714,25.1065,25.0714,25.0714,71600.0
2013-11-04 15:20:00,35.68,35.72,35.67,35.71,82600.0,25.0784,25.1065,25.0714,25.0995,82600.0
2013-11-04 15:30:00,35.71,35.77,35.7,35.76,133200.0,25.0995,25.1417,25.0925,25.1346,133200.0
2013-11-04 15:40:00,35.76,35.85,35.76,35.85,121600.0,25.1346,25.1979,25.1346,25.1979,121600.0
2013-11-04 15:50:00,35.85,35.88,35.82,35.84,333600.0,25.1979,25.219,25.1768,25.1909,333600.0
2013-11-05 09:30:00,35.58,35.67,35.47,35.6,154400.0,25.0081,25.0714,24.9308,25.0222,154400.0
2013-11-05 09:40:00,35.6,35.74,35.51,35.69,248000.0,25.0222,25.1206,24.9589,25.0854,248000.0
2013-11-05 09:50:00,35.68,35.7,35.38,35.48,83200.0,25.0784,25.0925,24.8675,24.9378,83200.0
2013-11-05 10:00:00,35.49,35.52,35.35,35.4,128800.0,24.9449,24.9659,24.8464,24.8816,128800.0
2013-11-05 10:10:00,35.4,35.43,35.35,35.38,76200.0,24.8816,24.9027,24.8464,24.8675,76200.0
2013-11-05 10:20:00,35.38,35.47,35.36,35.4,191400.0,24.8675,24.9308,24.8535,24.8816,191400.0
2013-11-05 10:30:00,35.39,35.48,35.33,35.33,131800.0,24.8746,24.9378,24.8324,24.8324,131800.0
2013-11-05 10:40:00,35.33,35.42,35.22,35.38,211000.0,24.8324,24.8957,24.7551,24.8675,211000.0
2013-11-05 10:50:00,35.39,35.48,35.32,35.45,141000.0,24.8746,24.9378,24.8254,24.9167,141000.0
2013-11-05 11:00:00,35.44,35.56,35.41,35.51,115800.0,24.9097,24.9941,24.8886,24.9589,115800.0
2013-11-05 11:10:00,35.5,35.52,35.42,35.43,89800.0,24.9519,24.9659,24.8957,24.9027,89800.0
2013-11-05 11:20:00,35.42,35.46,35.34,35.35,78600.0,24.8957,24.9238,24.8394,24.8464,78600.0
2013-11-05 11:30:00,35.35,35.39,35.33,35.35,116400.0,24.8464,24.8746,24.8324,24.8464,116400.0
2013-11-05 11:40:00,35.36,35.37,35.31,35.31,74400.0,24.8535,24.8605,24.8183,24.8183,74400.0
2013-11-05 11:50:00,35.32,35.38,35.32,35.33,46600.0,24.8254,24.8675,24.8254,24.8324,46600.0
2013-11-05 12:00:00,35.34,35.43,35.31,35.37,228600.0,24.8394,24.9027,24.8183,24.8605,228600.0
2013-11-05 12:10:00,35.38,35.41,35.34,35.38,51400.0,24.8675,24.8886,24.8394,24.8675,51400.0
2013-11-05 12:20:00,35.39,35.56,35.38,35.56,103400.0,24.8746,24.9941,24.8675,24.9941,103400.0
2013-11-05 12:30:00,35.55,35.65,35.55,35.65,134000.0,24.987,25.0573,24.987,25.0573,134000.0
2013-11-05 12:40:00,35.64,35.69,35.63,35.67,80000.0,25.0503,25.0854,25.0433,25.0714,80000.0
2013-11-05 12:50:00,35.67,35.68,35.54,35.57,75200.0,25.0714,25.0784,24.98,25.0011,75200.0
2013-11-05 13:00:00,35.57,35.61,35.53,35.59,59200.0,25.0011,25.0292,24.973,25.0151,59200.0
2013-11-05 13:10:00,35.59,35.63,35.54,35.54,46000.0,25.0151,25.0433,24.98,24.98,46000.0
2013-11-05 13:20:00,35.54,35.56,35.49,35.56,49200.0,24.98,24.9941,24.9449,24.9941,49200.0
2013-11-05 13:30:00,35.55,35.58,35.47,35.47,38200.0,24.987,25.0081,24.9308,24.9308,38200.0
2013-11-05 13:40:00,35.47,35.48,35.39,35.43,51000.0,24.9308,24.9378,24.8746,24.9027,51000.0
2013-11-05 13:50:00,35.44,35.44,35.39,35.4,51600.0,24.9097,24.9097,24.8746,24.8816,51600.0
2013-11-05 14:00:00,35.4,35.43,35.37,35.41,91000.0,24.8816,24.9027,24.8605,24.8886,91000.0
2013-11-05 14:10:00,35.41,35.41,35.3,35.3,88000.0,24.8886,24.8886,24.8113,24.8113,88000.0
2013-11-05 14:20:00,35.3,35.46,35.29,35.46,86000.0,24.8113,24.9238,24.8043,24.9238,86000.0
2013-11-05 14:30:00,35.46,35.46,35.37,35.38,98800.0,24.9238,24.9238,24.8605,24.8675,98800.0
2013-11-05 14:40:00,35.38,35.43,35.38,35.41,75200.0,24.8675,24.9027,24.8675,24.8886,75200.0
2013-11-05 14:50:00,35.41,35.46,35.41,35.44,58600.0,24.8886,24.9238,24.8886,24.9097,58600.0
2013-11-05 15:00:00,35.44,35.44,35.4,35.43,70400.0,24.9097,24.9097,24.8816,24.9027,70400.0
2013-11-05 15:10:00,35.43,35.55,35.42,35.55,88800.0,24.9027,24.987,24.8957,24.987,88800.0
2013-11-05 15:20:00,35.55,35.55,35.49,35.49,115800.0,24.987,24.987,24.9449,24.9449,115800.0
2013-11-05 15:30:00,35.49,35.52,35.47,35.49,130200.0,24.9449,24.9659,24.9308,24.9449,130200.0
2013-11-05 15:40:00,35.49,35.52,35.43,35.44,164400.0,24.9449,24.9659,24.9027,24.9097,164400.0
2013-11-05 15:50:00,35.44,35.48,35.35,35.36,488000.0,24.9097,24.9378,24.8464,24.8535,488000.0
2013-11-06 09:30:00,35.6,35.87,35.42,35.83,253800.0,25.0222,25.2119,24.8957,25.1838,253800.0
2013-11-06 09:40:00,35.84,35.9,35.74,35.87,146800.0,25.1909,25.233,25.1206,25.2119,146800.0
2013-11-06 09:50:00,35.87,35.98,35.87,35.88,102400.0,25.2119,25.2893,25.2119,25.219,102400.0
2013-11-06 10:00:00,35.88,35.89,35.78,35.83,241600.0,25.219,25.226,25.1487,25.1838,241600.0
2013-11-06 10:10:00,35.83,35.9,35.77,35.77,104400.0,25.1838,25.233,25.1417,25.1417,104400.0
2013-11-06 10:20:00,35.77,35.8,35.72,35.73,169000.0,25.1417,25.1627,25.1065,25.1135,169000.0
2013-11-06 10:30:00,35.73,35.83,35.7,35.82,132000.0,25.1135,25.1838,25.0925,25.1768,132000.0
2013-11-06 10:40:00,35.82,35.91,35.77,35.78,183600.0,25.1768,25.2401,25.1417,25.1487,183600.0
2013-11-06 10:50:00,35.78,35.8,35.71,35.79,95400.0,25.1487,25.1627,25.0995,25.1557,95400.0
2013-11-06 11:00:00,35.77,35.8,35.71,35.77,72800.0,25.1417,25.1627,25.0995,25.1417,72800.0
2013-11-06 11:10:00,35.77,35.79,35.74,35.76,47800.0,25.1417,25.1557,25.1206,25.1346,47800.0
2013-11-06 11:20:00,35.77,35.81,35.74,35.81,50400.0,25.1417,25.1698,25.1206,25.1698,50400.0
2013-11-06 11:30:00,35.81,35.87,35.8,35.84,53600.0,25.1698,25.2119,25.1627,25.1909,53600.0
2013-11-06 11:40:00,35.83,35.91,35.81,35.87,59200.0,25.1838,25.2401,25.1698,25.2119,59200.0
2013-11-06 11:50:00,35.86,35.92,35.76,35.76,76800.0,25.2049,25.2471,25.1346,25.1346,76800.0
2013-11-06 12:00:00,35.76,35.81,35.7,35.7,172000.0,25.1346,25.1698,25.0925,25.0925,172000.0
2013-11-06 12:10:00,35.71,35.75,35.7,35.73,92200.0,25.0995,25.1276,25.0925,25.1135,92200.0
2013-11-06 12:20:00,35.73,35.76,35.7,35.72,163400.0,25.1135,25.1346,25.0925,25.1065,163400.0
2013-11-06 12:30:00,35.72,35.73,35.7,35.72,119800.0,25.1065,25.1135,25.0925,25.1065,119800.0
2013-11-06 12:40:00,35.72,35.81,35.71,35.8,67200.0,25.1065,25.1698,25.0995,25.1627,67200.0
2013-11-06 12:50:00,35.8,35.8,35.7,35.71,73400.0,25.1627,25.1627,25.0925,25.0995,73400.0
2013-11-06 13:00:00,35.71,35.72,35.56,35.63,174000.0,25.0995,25.1065,24.9941,25.0433,174000.0
2013-11-06 13:10:00,35.63,35.63,35.47,35.51,114000.0,25.0433,25.0433,24.9308,24.9589,114000.0
2013-11-06 13:20:00,35.51,35.58,35.51,35.53,129200.0,24.9589,25.0081,24.9589,24.973,129200.0
2013-11-06 13:30:00,35.55,35.57,35.46,35.48,67600.0,24.987,25.0011,24.9238,24.9378,67600.0
2013-11-06 13:40:00,35.48,35.49,35.39,35.39,85200.0,24.9378,24.9449,24.8746,24.8746,85200.0
2013-11-06 13:50:00,35.39,35.42,35.34,35.35,95000.0,24.8746,24.8957,24.8394,24.8464,95000.0
2013-11-06 14:00:00,35.36,35.37,35.2,35.29,192000.0,24.8535,24.8605,24.741,24.8043,192000.0
2013-11-06 14:10:00,35.28,35.31,35.13,35.13,100200.0,24.7972,24.8183,24.6918,24.6918,100200.0
2013-11-06 14:20:00,35.13,35.26,35.13,35.24,130400.0,24.6918,24.7832,24.6918,24.7691,130400.0
2013-11-06 14:30:00,35.24,35.26,35.16,35.19,102000.0,24.7691,24.7832,24.7129,24.734,102000.0
2013-11-06 14:40:00,35.18,35.2,35.1,35.18,176600.0,24.727,24.741,24.6707,24.727,176600.0
2013-11-06 14:50:00,35.18,35.23,35.13,35.17,124200.0,24.727,24.7621,24.6918,24.7199,124200.0
2013-11-06 15:00:00,35.17,35.17,35.09,35.15,84200.0,24.7199,24.7199,24.6637,24.7059,84200.0
2013-11-06 15:10:00,35.15,35.2,35.13,35.15,113600.0,24.7059,24.741,24.6918,24.7059,113600.0
2013-11-06 15:20:00,35.15,35.19,35.11,35.12,116000.0,24.7059,24.734,24.6778,24.6848,116000.0
2013-11-06 15:30:00,35.13,35.16,35.06,35.11,183000.0,24.6918,24.7129,24.6426,24.6778,183000.0
2013-11-06 15:40:00,35.12,35.17,35.09,35.17,178200.0,24.6848,24.7199,24.6637,24.7199,178200.0
2013-11-06 15:50:00,35.16,35.23,35.15,35.2,327000.0,24.7129,24.7621,24.7059,24.741,327000.0
2013-11-07 09:30:00,35.05,35.34,35.0,35.34,451800.0,24.6356,24.8394,24.6004,24.8394,451800.0
2013-11-07 09:40:00,35.35,35.49,35.17,35.45,257200.0,24.8464,24.9449,24.7199,24.9167,257200.0
2013-11-07 09:50:00,35.46,35.49,35.08,35.18,354800.0,24.9238,24.9449,24.6567,24.727,354800.0
2013-11-07 10:00:00,35.18,35.48,35.16,35.35,280800.0,24.727,24.9378,24.7129,24.8464,280800.0
2013-11-07 10:10:00,35.37,35.44,35.2,35.2,194400.0,24.8605,24.9097,24.741,24.741,194400.0
2013-11-07 10:20:00,35.18,35.26,35.08,35.1,93600.0,24.727,24.7832,24.6567,24.6707,93600.0
2013-11-07 10:30:00,35.1,35.1,34.76,34.81,232800.0,24.6707,24.6707,24.4318,24.4669,232800.0
2013-11-07 10:40:00,34.81,34.84,34.69,34.79,216400.0,24.4669,24.488,24.3826,24.4528,216400.0
2013-11-07 10:50:00,34.81,35.12,34.81,35.05,144600.0,24.4669,24.6848,24.4669,24.6356,144600.0
2013-11-07 11:00:00,35.04,35.18,34.95,34.98,131200.0,24.6286,24.727,24.5653,24.5864,131200.0
2013-11-07 11:10:00,34.97,35.02,34.91,34.95,120600.0,24.5794,24.6145,24.5372,24.5653,120600.0
2013-11-07 11:20:00,34.95,35.08,34.9,34.97,92400.0,24.5653,24.6567,24.5302,24.5794,92400.0
2013-11-07 11:30:00,34.97,35.18,34.94,35.15,52400.0,24.5794,24.727,24.5583,24.7059,52400.0
2013-11-07 11:40:00,35.13,35.22,35.1,35.22,56600.0,24.6918,24.7551,24.6707,24.7551,56600.0
2013-11-07 11:50:00,35.23,35.34,35.21,35.27,55800.0,24.7621,24.8394,24.748,24.7902,55800.0
2013-11-07 12:00:00,35.27,35.35,35.2,35.32,110800.0,24.7902,24.8464,24.741,24.8254,110800.0
2013-11-07 12:10:00,35.32,35.46,35.32,35.42,63000.0,24.8254,24.9238,24.8254,24.8957,63000.0
2013-11-07 12:20:00,35.43,35.43,35.35,35.41,113200.0,24.9027,24.9027,24.8464,24.8886,113200.0
2013-11-07 12:30:00,35.41,35.45,35.37,35.42,99600.0,24.8886,24.9167,24.8605,24.8957,99600.0
2013-11-07 12:40:00,35.43,35.43,35.32,35.4,97600.0,24.9027,24.9027,24.8254,24.8816,97600.0
2013-11-07 12:50:00,35.4,35.45,35.34,35.45,167000.0,24.8816,24.9167,24.8394,24.9167,167000.0
2013-11-07 13:00:00,35.45,35.47,35.38,35.43,74400.0,24.9167,24.9308,24.8675,24.9027,74400.0
2013-11-07 13:10:00,35.42,35.48,35.4,35.48,137600.0,24.8957,24.9378,24.8816,24.9378,137600.0
2013-11-07 13:20:00,35.48,35.51,35.41,35.49,208200.0,24.9378,24.9589,24.8886,24.9449,208200.0
2013-11-07 13:30:00,35.48,35.53,35.43,35.47,205800.0,24.9378,24.973,24.9027,24.9308,205800.0
2013-11-07 13:40:00,35.47,35.54,35.32,35.32,232200.0,24.9308,24.98,24.8254,24.8254,232200.0
2013-11-07 13:50:00,35.34,35.38,35.22,35.25,282200.0,24.8394,24.8675,24.7551,24.7762,282200.0
2013-11-07 14:00:00,35.24,35.27,35.03,35.03,111800.0,24.7691,24.7902,24.6215,24.6215,111800.0
2013-11-07 14:10:00,35.03,35.17,35.0,35.06,112800.0,24.6215,24.7199,24.6004,24.6426,112800.0
2013-11-07 14:20:00,35.05,35.09,34.95,34.95,81600.0,24.6356,24.6637,24.5653,24.5653,81600.0
2013-11-07 14:30:00,34.94,35.05,34.88,35.02,109800.0,24.5583,24.6356,24.5161,24.6145,109800.0
2013-11-07 14:40:00,35.02,35.28,35.02,35.25,292400.0,24.6145,24.7972,24.6145,24.7762,292400.0
2013-11-07 14:50:00,35.24,35.33,35.2,35.32,203600.0,24.7691,24.8324,24.741,24.8254,203600.0
2013-11-07 15:00:00,35.33,35.42,35.31,35.38,316600.0,24.8324,24.8957,24.8183,24.8675,316600.0
2013-11-07 15:10:00,35.38,35.49,35.37,35.49,341000.0,24.8675,24.9449,24.8605,24.9449,341000.0
2013-11-07 15:20:00,35.48,35.49,35.3,35.3,293000.0,24.9378,24.9449,24.8113,24.8113,293000.0
2013-11-07 15:30:00,35.3,35.39,35.28,35.39,297000.0,24.8113,24.8746,24.7972,24.8746,297000.0
2013-11-07 15:40:00,35.38,35.39,35.2,35.2,275400.0,24.8675,24.8746,24.741,24.741,275400.0
2013-11-07 15:50:00,35.2,35.29,35.16,35.22,633800.0,24.741,24.8043,24.7129,24.7551,633800.0
2013-11-08 09:30:00,35.2,35.29,35.06,35.13,164000.0,24.741,24.8043,24.6426,24.6918,164000.0
2013-11-08 09:40:00,35.18,35.37,35.09,35.34,119800.0,24.727,24.8605,24.6637,24.8394,119800.0
2013-11-08 09:50:00,35.35,35.35,35.05,35.19,249400.0,24.8464,24.8464,24.6356,24.734,249400.0
2013-11-08 10:00:00,35.19,35.26,34.9,35.08,305800.0,24.734,24.7832,24.5302,24.6567,305800.0
2013-11-08 10:10:00,35.08,35.14,34.94,35.08,80800.0,24.6567,24.6988,24.5583,24.6567,80800.0
2013-11-08 10:20:00,35.1,35.22,35.09,35.21,134200.0,24.6707,24.7551,24.6637,24.748,134200.0
2013-11-08 10:30:00,35.22,35.43,35.19,35.4,155600.0,24.7551,24.9027,24.734,24.8816,155600.0
2013-11-08 10:40:00,35.4,35.4,35.31,35.34,71600.0,24.8816,24.8816,24.8183,24.8394,71600.0
2013-11-08 10:50:00,35.33,35.37,35.21,35.21,183200.0,24.8324,24.8605,24.748,24.748,183200.0
2013-11-08 11:00:00,35.21,35.37,35.21,35.29,177400.0,24.748,24.8605,24.748,24.8043,177400.0
2013-11-08 11:10:00,35.29,35.4,35.26,35.31,88600.0,24.8043,24.8816,24.7832,24.8183,88600.0
2013-11-08 11:20:00,35.32,35.39,35.27,35.35,47600.0,24.8254,24.8746,24.7902,24.8464,47600.0
2013-11-08 11:30:00,35.35,35.43,35.31,35.37,88400.0,24.8464,24.9027,24.8183,24.8605,88400.0
2013-11-08 11:40:00,35.38,35.44,35.34,35.35,49400.0,24.8675,24.9097,24.8394,24.8464,49400.0
2013-11-08 11:50:00,35.36,35.4,35.33,35.36,112200.0,24.8535,24.8816,24.8324,24.8535,112200.0
2013-11-08 12:00:00,35.37,35.55,35.37,35.52,83600.0,24.8605,24.987,24.8605,24.9659,83600.0
2013-11-08 12:10:00,35.53,35.66,35.53,35.58,127800.0,24.973,25.0643,24.973,25.0081,127800.0
2013-11-08 12:20:00,35.59,35.75,35.51,35.75,186400.0,25.0151,25.1276,24.9589,25.1276,186400.0
2013-11-08 12:30:00,35.74,35.77,35.69,35.72,144400.0,25.1206,25.1417,25.0854,25.1065,144400.0
2013-11-08 12:40:00,35.72,35.78,35.66,35.66,41600.0,25.1065,25.1487,25.0643,25.0643,41600.0
2013-11-08 12:50:00,35.66,35.68,35.62,35.63,53400.0,25.0643,25.0784,25.0362,25.0433,53400.0
2013-11-08 13:00:00,35.63,35.65,35.57,35.65,46200.0,25.0433,25.0573,25.0011,25.0573,46200.0
2013-11-08 13:10:00,35.65,35.7,35.62,35.7,37800.0,25.0573,25.0925,25.0362,25.0925,37800.0
2013-11-08 13:20:00,35.71,35.72,35.65,35.7,76200.0,25.0995,25.1065,25.0573,25.0925,76200.0
2013-11-08 13:30:00,35.7,35.75,35.65,35.73,48000.0,25.0925,25.1276,25.0573,25.1135,48000.0
2013-11-08 13:40:00,35.73,35.79,35.71,35.76,54800.0,25.1135,25.1557,25.0995,25.1346,54800.0
2013-11-08 13:50:00,35.73,35.73,35.65,35.65,34400.0,25.1135,25.1135,25.0573,25.0573,34400.0
2013-11-08 14:00:00,35.66,35.72,35.64,35.7,39000.0,25.0643,25.1065,25.0503,25.0925,39000.0
2013-11-08 14:10:00,35.68,35.74,35.68,35.69,47000.0,25.0784,25.1206,25.0784,25.0854,47000.0
2013-11-08 14:20:00,35.7,35.71,35.66,35.69,83600.0,25.0925,25.0995,25.0643,25.0854,83600.0
2013-11-08 14:30:00,35.7,35.71,35.63,35.68,144800.0,25.0925,25.0995,25.0433,25.0784,144800.0
2013-11-08 14:40:00,35.68,35.7,35.66,35.69,83000.0,25.0784,25.0925,25.0643,25.0854,83000.0
2013-11-08 14:50:00,35.69,35.81,35.66,35.77,266400.0,25.0854,25.1698,25.0643,25.1417,266400.0
2013-11-08 15:00:00,35.77,35.77,35.69,35.76,53800.0,25.1417,25.1417,25.0854,25.1346,53800.0
2013-11-08 15:10:00,35.76,35.76,35.7,35.71,119400.0,25.1346,25.1346,25.0925,25.0995,119400.0
2013-11-08 15:20:00,35.71,35.73,35.66,35.66,123800.0,25.0995,25.1135,25.0643,25.0643,123800.0
2013-11-08 15:30:00,35.66,35.8,35.63,35.76,161200.0,25.0643,25.1627,25.0433,25.1346,161200.0
2013-11-08 15:40:00,35.78,35.94,35.77,35.8,270800.0,25.1487,25.2611,25.1417,25.1627,270800.0
2013-11-08 15:50:00,35.81,35.85,35.75,35.84,289800.0,25.1698,25.1979,25.1276,25.1909,289800.0
2013-11-11 09:30:00,35.83,35.84,35.58,35.59,100400.0,25.1838,25.1909,25.0081,25.0151,100400.0
2013-11-11 09:40:00,35.6,35.62,35.44,35.56,112800.0,25.0222,25.0362,24.9097,24.9941,112800.0
2013-11-11 09:50:00,35.6,35.81,35.57,35.8,156400.0,25.0222,25.1698,25.0011,25.1627,156400.0
2013-11-11 10:00:00,35.8,35.81,35.72,35.75,76400.0,25.1627,25.1698,25.1065,25.1276,76400.0
2013-11-11 10:10:00,35.74,35.76,35.63,35.65,72200.0,25.1206,25.1346,25.0433,25.0573,72200.0
2013-11-11 10:20:00,35.65,35.66,35.57,35.57,91000.0,25.0573,25.0643,25.0011,25.0011,91000.0
2013-11-11 10:30:00,35.56,35.61,35.48,35.49,130800.0,24.9941,25.0292,24.9378,24.9449,130800.0
2013-11-11 10:40:00,35.51,35.52,35.41,35.47,111600.0,24.9589,24.9659,24.8886,24.9308,111600.0
2013-11-11 10:50:00,35.48,35.59,35.47,35.55,74400.0,24.9378,25.0151,24.9308,24.987,74400.0
2013-11-11 11:00:00,35.56,35.57,35.47,35.51,61800.0,24.9941,25.0011,24.9308,24.9589,61800.0
2013-11-11 11:10:00,35.51,35.51,35.45,35.46,45600.0,24.9589,24.9589,24.9167,24.9238,45600.0
2013-11-11 11:20:00,35.45,35.47,35.42,35.43,71600.0,24.9167,24.9308,24.8957,24.9027,71600.0
2013-11-11 11:30:00,35.43,35.44,35.4,35.44,47200.0,24.9027,24.9097,24.8816,24.9097,47200.0
2013-11-11 11:40:00,35.44,35.47,35.43,35.45,60600.0,24.9097,24.9308,24.9027,24.9167,60600.0
2013-11-11 11:50:00,35.44,35.51,35.42,35.49,64800.0,24.9097,24.9589,24.8957,24.9449,64800.0
2013-11-11 12:00:00,35.49,35.58,35.48,35.55,71400.0,24.9449,25.0081,24.9378,24.987,71400.0
2013-11-11 12:10:00,35.55,35.56,35.49,35.51,88800.0,24.987,24.9941,24.9449,24.9589,88800.0
2013-11-11 12:20:00,35.51,35.58,35.51,35.56,36200.0,24.9589,25.0081,24.9589,24.9941,36200.0
2013-11-11 12:30:00,35.56,35.59,35.55,35.58,57400.0,24.9941,25.0151,24.987,25.0081,57400.0
2013-11-11 12:40:00,35.57,35.59,35.54,35.57,52000.0,25.0011,25.0151,24.98,25.0011,52000.0
2013-11-11 12:50:00,35.58,35.65,35.57,35.64,95800.0,25.0081,25.0573,25.0011,25.0503,95800.0
2013-11-11 13:00:00,35.64,35.66,35.63,35.64,47200.0,25.0503,25.0643,25.0433,25.0503,47200.0
2013-11-11 13:10:00,35.65,35.66,35.61,35.63,84000.0,25.0573,25.0643,25.0292,25.0433,84000.0
2013-11-11 13:20:00,35.62,35.66,35.6,35.63,47600.0,25.0362,25.0643,25.0222,25.0433,47600.0
2013-11-11 13:30:00,35.63,35.69,35.63,35.69,111200.0,25.0433,25.0854,25.0433,25.0854,111200.0
2013-11-11 13:40:00,35.68,35.7,35.66,35.69,56200.0,25.0784,25.0925,25.0643,25.0854,56200.0
2013-11-11 13:50:00,35.7,35.73,35.69,35.71,56400.0,25.0925,25.1135,25.0854,25.0995,56400.0
2013-11-11 14:00:00,35.71,35.78,35.71,35.76,65800.0,25.0995,25.1487,25.0995,25.1346,65800.0
2013-11-11 14:10:00,35.76,35.79,35.73,35.78,38800.0,25.1346,25.1557,25.1135,25.1487,38800.0
2013-11-11 14:20:00,35.77,35.84,35.77,35.84,40400.0,25.1417,25.1909,25.1417,25.1909,40400.0
2013-11-11 14:30:00,35.84,35.85,35.79,35.79,72400.0,25.1909,25.1979,25.1557,25.1557,72400.0
2013-11-11 14:40:00,35.79,35.79,35.73,35.77,46200.0,25.1557,25.1557,25.1135,25.1417,46200.0
2013-11-11 14:50:00,35.77,35.87,35.76,35.87,69400.0,25.1417,25.2119,25.1346,25.2119,69400.0
2013-11-11 15:00:00,35.87,35.94,35.86,35.91,272400.0,25.2119,25.2611,25.2049,25.2401,272400.0
2013-11-11 15:10:00,35.91,36.03,35.9,35.99,102800.0,25.2401,25.3244,25.233,25.2963,102800.0
2013-11-11 15:20:00,35.99,36.06,35.97,36.01,110200.0,25.2963,25.3455,25.2822,25.3103,110200.0
2013-11-11 15:30:00,36.01,36.13,35.95,36.13,139400.0,25.3103,25.3947,25.2682,25.3947,139400.0
2013-11-11 15:40:00,36.12,36.13,36.01,36.06,243200.0,25.3877,25.3947,25.3103,25.3455,243200.0
2013-11-11 15:50:00,36.06,36.11,36.04,36.1,319800.0,25.3455,25.3806,25.3314,25.3736,319800.0
2013-11-12 09:30:00,36.15,36.67,36.02,36.65,270000.0,25.4087,25.7742,25.3174,25.7602,270000.0
2013-11-12 09:40:00,36.66,36.71,36.47,36.66,155400.0,25.7672,25.8024,25.6337,25.7672,155400.0
2013-11-12 09:50:00,36.63,36.79,36.58,36.73,280000.0,25.7461,25.8586,25.711,25.8164,280000.0
2013-11-12 10:00:00,36.75,36.82,36.68,36.77,92800.0,25.8305,25.8797,25.7813,25.8445,92800.0
2013-11-12 10:10:00,36.77,36.88,36.69,36.85,255400.0,25.8445,25.9218,25.7883,25.9008,255400.0
2013-11-12 10:20:00,36.85,36.94,36.81,36.91,258000.0,25.9008,25.964,25.8726,25.9429,258000.0
2013-11-12 10:30:00,36.91,36.91,36.74,36.84,264000.0,25.9429,25.9429,25.8234,25.8937,264000.0
2013-11-12 10:40:00,36.84,36.85,36.71,36.73,181600.0,25.8937,25.9008,25.8024,25.8164,181600.0
2013-11-12 10:50:00,36.73,36.82,36.7,36.82,224000.0,25.8164,25.8797,25.7953,25.8797,224000.0
2013-11-12 11:00:00,36.81,36.82,36.71,36.78,194200.0,25.8726,25.8797,25.8024,25.8516,194200.0
2013-11-12 11:10:00,36.79,36.94,36.76,36.93,85200.0,25.8586,25.964,25.8375,25.957,85200.0
2013-11-12 11:20:00,36.94,37.09,36.9,37.05,232800.0,25.964,26.0694,25.9359,26.0413,232800.0
2013-11-12 11:30:00,37.05,37.08,36.99,37.0,221600.0,26.0413,26.0624,25.9992,26.0062,221600.0
2013-11-12 11:40:00,37.0,37.04,36.97,37.01,82200.0,26.0062,26.0343,25.9851,26.0132,82200.0
2013-11-12 11:50:00,37.01,37.03,36.99,37.02,99600.0,26.0132,26.0273,25.9992,26.0202,99600.0
2013-11-12 12:00:00,37.04,37.07,36.95,36.95,90800.0,26.0343,26.0554,25.971,25.971,90800.0
2013-11-12 12:10:00,36.95,36.98,36.91,36.98,135000.0,25.971,25.9921,25.9429,25.9921,135000.0
2013-11-12 12:20:00,36.98,37.05,36.97,37.0,138200.0,25.9921,26.0413,25.9851,26.0062,138200.0
2013-11-12 12:30:00,36.99,36.99,36.93,36.97,101600.0,25.9992,25.9992,25.957,25.9851,101600.0
2013-11-12 12:40:00,36.97,36.98,36.93,36.98,90400.0,25.9851,25.9921,25.957,25.9921,90400.0
2013-11-12 12:50:00,36.97,37.02,36.96,37.02,62000.0,25.9851,26.0202,25.9781,26.0202,62000.0
2013-11-12 13:00:00,37.01,37.01,36.94,36.96,75400.0,26.0132,26.0132,25.964,25.9781,75400.0
2013-11-12 13:10:00,36.97,37.04,36.97,37.0,80000.0,25.9851,26.0343,25.9851,26.0062,80000.0
2013-11-12 13:20:00,37.0,37.02,36.99,37.0,149200.0,26.0062,26.0202,25.9992,26.0062,149200.0
2013-11-12 13:30:00,37.0,37.01,36.92,36.95,148800.0,26.0062,26.0132,25.95,25.971,148800.0
2013-11-12 13:40:00,36.94,37.08,36.94,37.06,148800.0,25.964,26.0624,25.964,26.0484,148800.0
2013-11-12 13:50:00,37.06,37.06,36.99,36.99,101000.0,26.0484,26.0484,25.9992,25.9992,101000.0
2013-11-12 14:00:00,36.99,37.09,36.99,37.07,112800.0,25.9992,26.0694,25.9992,26.0554,112800.0
2013-11-12 14:10:00,37.07,37.09,37.0,37.05,100400.0,26.0554,26.0694,26.0062,26.0413,100400.0
2013-11-12 14:20:00,37.05,37.08,37.02,37.02,124600.0,26.0413,26.0624,26.0202,26.0202,124600.0
2013-11-12 14:30:00,37.02,37.09,37.01,37.04,120400.0,26.0202,26.0694,26.0132,26.0343,120400.0
2013-11-12 14:40:00,37.04,37.09,37.03,37.09,122000.0,26.0343,26.0694,26.0273,26.0694,122000.0
2013-11-12 14:50:00,37.09,37.19,37.04,37.1,201200.0,26.0694,26.1397,26.0343,26.0765,201200.0
2013-11-12 15:00:00,37.12,37.17,37.11,37.17,128400.0,26.0905,26.1257,26.0835,26.1257,128400.0
2013-11-12 15:10:00,37.16,37.21,37.13,37.17,193200.0,26.1186,26.1538,26.0976,26.1257,193200.0
2013-11-12 15:20:00,37.17,37.19,36.99,37.0,238200.0,26.1257,26.1397,25.9992,26.0062,238200.0
2013-11-12 15:30:00,37.0,37.06,36.99,36.99,169400.0,26.0062,26.0484,25.9992,25.9992,169400.0
2013-11-12 15:40:00,36.99,37.05,36.99,37.02,228000.0,25.9992,26.0413,25.9992,26.0202,228000.0
2013-11-12 15:50:00,37.02,37.04,36.99,37.01,484400.0,26.0202,26.0343,25.9992,26.0132,484400.0
2013-11-13 09:30:00,36.88,37.09,36.68,36.99,263200.0,25.9218,26.0694,25.7813,25.9992,263200.0
2013-11-13 09:40:00,36.98,36.99,36.75,36.81,173200.0,25.9921,25.9992,25.8305,25.8726,173200.0
2013-11-13 09:50:00,36.81,36.83,36.62,36.73,429600.0,25.8726,25.8867,25.7391,25.8164,429600.0
2013-11-13 10:00:00,36.75,36.88,36.75,36.8,159600.0,25.8305,25.9218,25.8305,25.8656,159600.0
2013-11-13 10:10:00,36.8,36.95,36.75,36.88,143400.0,25.8656,25.971,25.8305,25.9218,143400.0
2013-11-13 10:20:00,36.88,36.99,36.83,36.92,114800.0,25.9218,25.9992,25.8867,25.95,114800.0
2013-11-13 10:30:00,36.91,37.12,36.89,37.12,146200.0,25.9429,26.0905,25.9289,26.0905,146200.0
2013-11-13 10:40:00,37.13,37.16,37.02,37.04,80800.0,26.0976,26.1186,26.0202,26.0343,80800.0
2013-11-13 10:50:00,37.06,37.09,37.05,37.07,141200.0,26.0484,26.0694,26.0413,26.0554,141200.0
2013-11-13 11:00:00,37.07,37.16,37.05,37.1,122000.0,26.0554,26.1186,26.0413,26.0765,122000.0
2013-11-13 11:10:00,37.1,37.1,37.02,37.08,147000.0,26.0765,26.0765,26.0202,26.0624,147000.0
2013-11-13 11:20:00,37.08,37.1,37.01,37.07,89600.0,26.0624,26.0765,26.0132,26.0554,89600.0
2013-11-13 11:30:00,37.07,37.12,37.01,37.02,105800.0,26.0554,26.0905,26.0132,26.0202,105800.0
2013-11-13 11:40:00,37.01,37.04,36.98,37.01,97400.0,26.0132,26.0343,25.9921,26.0132,97400.0
2013-11-13 11:50:00,37.02,37.03,36.98,36.98,62000.0,26.0202,26.0273,25.9921,25.9921,62000.0
2013-11-13 12:00:00,36.98,37.01,36.96,37.01,82000.0,25.9921,26.0132,25.9781,26.0132,82000.0
2013-11-13 12:10:00,36.99,37.07,36.98,37.06,49000.0,25.9992,26.0554,25.9921,26.0484,49000.0
2013-11-13 12:20:00,37.04,37.13,37.04,37.13,71200.0,26.0343,26.0976,26.0343,26.0976,71200.0
2013-11-13 12:30:00,37.13,37.13,37.08,37.1,67800.0,26.0976,26.0976,26.0624,26.0765,67800.0
2013-11-13 12:40:00,37.1,37.1,37.04,37.09,51800.0,26.0765,26.0765,26.0343,26.0694,51800.0
2013-11-13 12:50:00,37.08,37.19,37.07,37.19,87400.0,26.0624,26.1397,26.0554,26.1397,87400.0
2013-11-13 13:00:00,37.19,37.2,37.07,37.1,78800.0,26.1397,26.1468,26.0554,26.0765,78800.0
2013-11-13 13:10:00,37.1,37.18,37.1,37.18,59600.0,26.0765,26.1327,26.0765,26.1327,59600.0
2013-11-13 13:20:00,37.19,37.37,37.17,37.37,215200.0,26.1397,26.2662,26.1257,26.2662,215200.0
2013-11-13 13:30:00,37.38,37.39,37.21,37.24,157000.0,26.2733,26.2803,26.1538,26.1749,157000.0
2013-11-13 13:40:00,37.25,37.27,37.22,37.27,78800.0,26.1819,26.196,26.1608,26.196,78800.0
2013-11-13 13:50:00,37.26,37.3,37.24,37.26,76400.0,26.1889,26.217,26.1749,26.1889,76400.0
2013-11-13 14:00:00,37.26,37.29,37.23,37.25,99000.0,26.1889,26.21,26.1678,26.1819,99000.0
2013-11-13 14:10:00,37.25,37.32,37.25,37.26,83800.0,26.1819,26.2311,26.1819,26.1889,83800.0
2013-11-13 14:20:00,37.26,37.33,37.23,37.31,113400.0,26.1889,26.2381,26.1678,26.2241,113400.0
2013-11-13 14:30:00,37.32,37.32,37.16,37.17,81400.0,26.2311,26.2311,26.1186,26.1257,81400.0
2013-11-13 14:40:00,37.19,37.26,37.16,37.16,79200.0,26.1397,26.1889,26.1186,26.1186,79200.0
2013-11-13 14:50:00,37.16,37.23,37.15,37.2,79000.0,26.1186,26.1678,26.1116,26.1468,79000.0
2013-11-13 15:00:00,37.19,37.23,37.16,37.23,82600.0,26.1397,26.1678,26.1186,26.1678,82600.0
2013-11-13 15:10:00,37.23,37.26,37.19,37.26,79600.0,26.1678,26.1889,26.1397,26.1889,79600.0
2013-11-13 15:20:00,37.26,37.38,37.26,37.37,127000.0,26.1889,26.2733,26.1889,26.2662,127000.0
2013-11-13 15:30:00,37.37,37.59,37.37,37.57,377800.0,26.2662,26.4209,26.2662,26.4068,377800.0
2013-11-13 15:40:00,37.58,37.58,37.51,37.52,222600.0,26.4138,26.4138,26.3646,26.3717,222600.0
2013-11-13 15:50:00,37.53,37.57,37.52,37.55,313400.0,26.3787,26.4068,26.3717,26.3928,313400.0
2013-11-14 09:30:00,37.69,38.29,37.66,38.29,362400.0,26.4912,26.9129,26.4701,26.9129,362400.0
2013-11-14 09:40:00,38.29,38.56,38.2,38.51,571600.0,26.9129,27.1027,26.8496,27.0675,571600.0
2013-11-14 09:50:00,38.51,38.7,38.33,38.56,388000.0,27.0675,27.2011,26.941,27.1027,388000.0
2013-11-14 10:00:00,38.57,38.63,38.49,38.56,387000.0,27.1097,27.1519,27.0535,27.1027,387000.0
2013-11-14 10:10:00,38.52,38.65,38.49,38.6,384200.0,27.0745,27.1659,27.0535,27.1308,384200.0
2013-11-14 10:20:00,38.61,38.7,38.58,38.63,289000.0,27.1378,27.2011,27.1167,27.1519,289000.0
2013-11-14 10:30:00,38.63,38.83,38.6,38.81,461200.0,27.1519,27.2924,27.1308,27.2784,461200.0
2013-11-14 10:40:00,38.83,39.1,38.79,39.04,353000.0,27.2924,27.4822,27.2643,27.44,353000.0
2013-11-14 10:50:00,39.04,39.05,38.79,38.83,266200.0,27.44,27.4471,27.2643,27.2924,266200.0
2013-11-14 11:00:00,38.82,38.84,38.7,38.78,1953000.0,27.2854,27.2995,27.2011,27.2573,1953000.0
2013-11-14 11:10:00,38.77,39.13,38.77,39.08,341600.0,27.2503,27.5033,27.2503,27.4682,341600.0
2013-11-14 11:20:00,39.09,39.17,39.01,39.12,293600.0,27.4752,27.5314,27.419,27.4963,293600.0
2013-11-14 11:30:00,39.12,39.22,39.02,39.08,387600.0,27.4963,27.5666,27.426,27.4682,387600.0
2013-11-14 11:40:00,39.09,39.15,39.08,39.08,178000.0,27.4752,27.5174,27.4682,27.4682,178000.0
2013-11-14 11:50:00,39.08,39.18,39.06,39.1,245600.0,27.4682,27.5384,27.4541,27.4822,245600.0
2013-11-14 12:00:00,39.1,39.16,39.09,39.12,107400.0,27.4822,27.5244,27.4752,27.4963,107400.0
2013-11-14 12:10:00,39.1,39.25,39.1,39.25,112600.0,27.4822,27.5876,27.4822,27.5876,112600.0
2013-11-14 12:20:00,39.24,39.35,39.23,39.28,241400.0,27.5806,27.6579,27.5736,27.6087,241400.0
2013-11-14 12:30:00,39.27,39.46,39.27,39.37,332400.0,27.6017,27.7352,27.6017,27.672,332400.0
2013-11-14 12:40:00,39.37,39.5,39.35,39.35,301400.0,27.672,27.7634,27.6579,27.6579,301400.0
2013-11-14 12:50:00,39.34,39.37,39.3,39.33,154600.0,27.6509,27.672,27.6228,27.6439,154600.0
2013-11-14 13:00:00,39.33,39.5,39.33,39.44,180200.0,27.6439,27.7634,27.6439,27.7212,180200.0
2013-11-14 13:10:00,39.44,39.55,39.37,39.52,316000.0,27.7212,27.7985,27.672,27.7774,316000.0
2013-11-14 13:20:00,39.51,39.63,39.44,39.61,235800.0,27.7704,27.8547,27.7212,27.8407,235800.0
2013-11-14 13:30:00,39.61,39.7,39.57,39.62,248800.0,27.8407,27.9039,27.8126,27.8477,248800.0
2013-11-14 13:40:00,39.62,39.63,39.49,39.49,195800.0,27.8477,27.8547,27.7563,27.7563,195800.0
2013-11-14 13:50:00,39.5,39.63,39.49,39.59,194400.0,27.7634,27.8547,27.7563,27.8266,194400.0
2013-11-14 14:00:00,39.58,39.58,39.35,39.35,221800.0,27.8196,27.8196,27.6579,27.6579,221800.0
2013-11-14 14:10:00,39.35,39.5,39.32,39.47,242400.0,27.6579,27.7634,27.6368,27.7423,242400.0
2013-11-14 14:20:00,39.47,39.55,39.46,39.47,209000.0,27.7423,27.7985,27.7352,27.7423,209000.0
2013-11-14 14:30:00,39.46,39.46,39.31,39.4,266000.0,27.7352,27.7352,27.6298,27.6931,266000.0
2013-11-14 14:40:00,39.39,39.43,39.34,39.4,140400.0,27.686,27.7142,27.6509,27.6931,140400.0
2013-11-14 14:50:00,39.4,39.52,39.38,39.47,327800.0,27.6931,27.7774,27.679,27.7423,327800.0
2013-11-14 15:00:00,39.47,39.48,39.38,39.44,195600.0,27.7423,27.7493,27.679,27.7212,195600.0
2013-11-14 15:10:00,39.44,39.54,39.42,39.49,374600.0,27.7212,27.7915,27.7071,27.7563,374600.0
2013-11-14 15:20:00,39.49,39.51,39.4,39.42,231600.0,27.7563,27.7704,27.6931,27.7071,231600.0
2013-11-14 15:30:00,39.42,39.44,39.38,39.44,346400.0,27.7071,27.7212,27.679,27.7212,346400.0
2013-11-14 15:40:00,39.44,39.46,39.43,39.45,460800.0,27.7212,27.7352,27.7142,27.7282,460800.0
2013-11-14 15:50:00,39.45,39.47,39.41,39.43,659000.0,27.7282,27.7423,27.7001,27.7142,659000.0
2013-11-15 09:30:00,39.46,39.46,39.07,39.27,621200.0,27.7352,27.7352,27.4611,27.6017,621200.0
2013-11-15 09:40:00,39.28,39.39,39.19,39.27,232800.0,27.6087,27.686,27.5455,27.6017,232800.0
2013-11-15 09:50:00,39.24,39.3,39.19,39.27,313200.0,27.5806,27.6228,27.5455,27.6017,313200.0
2013-11-15 10:00:00,39.27,39.31,39.11,39.15,423000.0,27.6017,27.6298,27.4892,27.5174,423000.0
2013-11-15 10:10:00,39.13,39.17,39.08,39.13,535800.0,27.5033,27.5314,27.4682,27.5033,535800.0
2013-11-15 10:20:00,39.13,39.15,39.03,39.03,170400.0,27.5033,27.5174,27.433,27.433,170400.0
2013-11-15 10:30:00,39.04,39.04,38.87,38.93,254800.0,27.44,27.44,27.3206,27.3627,254800.0
2013-11-15 10:40:00,38.93,39.1,38.92,39.09,378600.0,27.3627,27.4822,27.3557,27.4752,378600.0
2013-11-15 10:50:00,39.09,39.24,39.07,39.24,248000.0,27.4752,27.5806,27.4611,27.5806,248000.0
2013-11-15 11:00:00,39.23,39.27,39.15,39.2,219000.0,27.5736,27.6017,27.5174,27.5525,219000.0
2013-11-15 11:10:00,39.2,39.22,39.1,39.18,145200.0,27.5525,27.5666,27.4822,27.5384,145200.0
2013-11-15 11:20:00,39.18,39.21,39.15,39.16,135200.0,27.5384,27.5595,27.5174,27.5244,135200.0
2013-11-15 11:30:00,39.16,39.21,39.09,39.12,151600.0,27.5244,27.5595,27.4752,27.4963,151600.0
2013-11-15 11:40:00,39.12,39.21,39.02,39.03,188800.0,27.4963,27.5595,27.426,27.433,188800.0
2013-11-15 11:50:00,39.02,39.03,38.91,38.97,110200.0,27.426,27.433,27.3487,27.3908,110200.0
2013-11-15 12:00:00,38.99,39.1,38.98,39.05,417000.0,27.4049,27.4822,27.3979,27.4471,417000.0
2013-11-15 12:10:00,39.06,39.11,39.04,39.09,142800.0,27.4541,27.4892,27.44,27.4752,142800.0
2013-11-15 12:20:00,39.09,39.12,39.06,39.09,72600.0,27.4752,27.4963,27.4541,27.4752,72600.0
2013-11-15 12:30:00,39.1,39.16,39.05,39.06,64200.0,27.4822,27.5244,27.4471,27.4541,64200.0
2013-11-15 12:40:00,39.04,39.19,39.04,39.1,89600.0,27.44,27.5455,27.44,27.4822,89600.0
2013-11-15 12:50:00,39.1,39.19,39.06,39.16,95400.0,27.4822,27.5455,27.4541,27.5244,95400.0
2013-11-15 13:00:00,39.16,39.17,39.04,39.07,246400.0,27.5244,27.5314,27.44,27.4611,246400.0
2013-11-15 13:10:00,39.06,39.1,38.92,38.92,65000.0,27.4541,27.4822,27.3557,27.3557,65000.0
2013-11-15 13:20:00,38.92,38.99,38.91,38.94,106200.0,27.3557,27.4049,27.3487,27.3698,106200.0
2013-11-15 13:30:00,38.95,39.0,38.94,39.0,137800.0,27.3768,27.4119,27.3698,27.4119,137800.0
2013-11-15 13:40:00,39.0,39.0,38.99,39.0,84600.0,27.4119,27.4119,27.4049,27.4119,84600.0
2013-11-15 13:50:00,39.0,39.29,38.95,39.25,550400.0,27.4119,27.6158,27.3768,27.5876,550400.0
2013-11-15 14:00:00,39.25,39.5,39.23,39.44,274800.0,27.5876,27.7634,27.5736,27.7212,274800.0
2013-11-15 14:10:00,39.45,39.75,39.44,39.66,295000.0,27.7282,27.9391,27.7212,27.8758,295000.0
2013-11-15 14:20:00,39.63,39.67,39.34,39.35,205400.0,27.8547,27.8828,27.6509,27.6579,205400.0
2013-11-15 14:30:00,39.36,39.44,39.3,39.36,114400.0,27.665,27.7212,27.6228,27.665,114400.0
2013-11-15 14:40:00,39.36,39.4,39.33,39.35,121800.0,27.665,27.6931,27.6439,27.6579,121800.0
2013-11-15 14:50:00,39.34,39.35,39.21,39.24,155400.0,27.6509,27.6579,27.5595,27.5806,155400.0
2013-11-15 15:00:00,39.24,39.42,39.24,39.38,96800.0,27.5806,27.7071,27.5806,27.679,96800.0
2013-11-15 15:10:00,39.38,39.56,39.36,39.55,164000.0,27.679,27.8055,27.665,27.7985,164000.0
2013-11-15 15:20:00,39.55,39.56,39.48,39.55,275800.0,27.7985,27.8055,27.7493,27.7985,275800.0
2013-11-15 15:30:00,39.55,39.56,39.52,39.55,120800.0,27.7985,27.8055,27.7774,27.7985,120800.0
2013-11-15 15:40:00,39.55,39.56,39.44,39.45,186200.0,27.7985,27.8055,27.7212,27.7282,186200.0
2013-11-15 15:50:00,39.45,39.46,39.38,39.42,366400.0,27.7282,27.7352,27.679,27.7071,366400.0
2013-11-18 09:30:00,39.33,39.56,39.33,39.52,236000.0,27.7938,27.9564,27.7938,27.9281,236000.0
2013-11-18 09:40:00,39.51,39.52,39.24,39.32,174400.0,27.921,27.9281,27.7302,27.7868,174400.0
2013-11-18 09:50:00,39.29,39.58,39.29,39.51,401600.0,27.7656,27.9705,27.7656,27.921,401600.0
2013-11-18 10:00:00,39.52,39.62,39.48,39.6,299800.0,27.9281,27.9988,27.8998,27.9846,299800.0
2013-11-18 10:10:00,39.6,39.63,39.32,39.41,283200.0,27.9846,28.0058,27.7868,27.8504,283200.0
2013-11-18 10:20:00,39.41,39.46,39.33,39.4,125400.0,27.8504,27.8857,27.7938,27.8433,125400.0
2013-11-18 10:30:00,39.4,39.48,39.38,39.38,96200.0,27.8433,27.8998,27.8292,27.8292,96200.0
2013-11-18 10:40:00,39.4,39.46,39.38,39.43,229800.0,27.8433,27.8857,27.8292,27.8645,229800.0
2013-11-18 10:50:00,39.44,39.45,39.34,39.4,116400.0,27.8716,27.8786,27.8009,27.8433,116400.0
2013-11-18 11:00:00,39.4,39.42,39.34,39.39,171400.0,27.8433,27.8574,27.8009,27.8362,171400.0
2013-11-18 11:10:00,39.38,39.42,39.29,39.33,93800.0,27.8292,27.8574,27.7656,27.7938,93800.0
2013-11-18 11:20:00,39.32,39.35,39.25,39.27,65000.0,27.7868,27.808,27.7373,27.7514,65000.0
2013-11-18 11:30:00,39.28,39.29,39.15,39.16,92600.0,27.7585,27.7656,27.6666,27.6737,92600.0
2013-11-18 11:40:00,39.16,39.18,39.11,39.13,78400.0,27.6737,27.6878,27.6383,27.6525,78400.0
2013-11-18 11:50:00,39.13,39.16,38.94,38.95,162600.0,27.6525,27.6737,27.5182,27.5253,162600.0
2013-11-18 12:00:00,38.96,39.12,38.95,39.05,106400.0,27.5323,27.6454,27.5253,27.5959,106400.0
2013-11-18 12:10:00,39.05,39.05,38.95,38.97,148800.0,27.5959,27.5959,27.5253,27.5394,148800.0
2013-11-18 12:20:00,38.97,39.06,38.96,38.98,93200.0,27.5394,27.603,27.5323,27.5465,93200.0
2013-11-18 12:30:00,38.98,39.06,38.97,39.01,226800.0,27.5465,27.603,27.5394,27.5677,226800.0
2013-11-18 12:40:00,39.02,39.05,38.99,39.0,60200.0,27.5747,27.5959,27.5535,27.5606,60200.0
2013-11-18 12:50:00,39.01,39.01,38.89,38.91,275000.0,27.5677,27.5677,27.4829,27.497,275000.0
2013-11-18 13:00:00,38.91,38.91,38.83,38.83,159000.0,27.497,27.497,27.4405,27.4405,159000.0
2013-11-18 13:10:00,38.84,38.9,38.83,38.85,67800.0,27.4475,27.4899,27.4405,27.4546,67800.0
2013-11-18 13:20:00,38.85,38.92,38.85,38.9,65800.0,27.4546,27.5041,27.4546,27.4899,65800.0
2013-11-18 13:30:00,38.88,38.91,38.85,38.88,62800.0,27.4758,27.497,27.4546,27.4758,62800.0
2013-11-18 13:40:00,38.89,38.9,38.88,38.88,54400.0,27.4829,27.4899,27.4758,27.4758,54400.0
2013-11-18 13:50:00,38.88,38.88,38.84,38.85,184600.0,27.4758,27.4758,27.4475,27.4546,184600.0
2013-11-18 14:00:00,38.85,38.99,38.84,38.98,80600.0,27.4546,27.5535,27.4475,27.5465,80600.0
2013-11-18 14:10:00,38.99,39.02,38.95,39.02,114200.0,27.5535,27.5747,27.5253,27.5747,114200.0
2013-11-18 14:20:00,39.01,39.09,38.99,39.07,198200.0,27.5677,27.6242,27.5535,27.6101,198200.0
2013-11-18 14:30:00,39.07,39.1,39.04,39.1,211000.0,27.6101,27.6313,27.5889,27.6313,211000.0
2013-11-18 14:40:00,39.1,39.1,38.9,38.91,224000.0,27.6313,27.6313,27.4899,27.497,224000.0
2013-11-18 14:50:00,38.9,38.93,38.84,38.85,125400.0,27.4899,27.5111,27.4475,27.4546,125400.0
2013-11-18 15:00:00,38.85,38.88,38.79,38.8,110200.0,27.4546,27.4758,27.4122,27.4193,110200.0
2013-11-18 15:10:00,38.78,38.8,38.63,38.74,173600.0,27.4051,27.4193,27.2991,27.3769,173600.0
2013-11-18 15:20:00,38.74,38.75,38.63,38.64,201600.0,27.3769,27.3839,27.2991,27.3062,201600.0
2013-11-18 15:30:00,38.65,38.76,38.6,38.75,158600.0,27.3133,27.391,27.2779,27.3839,158600.0
2013-11-18 15:40:00,38.74,38.76,38.68,38.69,242400.0,27.3769,27.391,27.3345,27.3415,242400.0
2013-11-18 15:50:00,38.69,38.71,38.63,38.7,400000.0,27.3415,27.3557,27.2991,27.3486,400000.0
2013-11-19 09:30:00,38.74,38.88,38.48,38.71,194600.0,27.3769,27.4758,27.1931,27.3557,194600.0
2013-11-19 09:40:00,38.71,38.71,38.37,38.55,217800.0,27.3557,27.3557,27.1154,27.2426,217800.0
2013-11-19 09:50:00,38.55,38.87,38.53,38.75,202200.0,27.2426,27.4687,27.2285,27.3839,202200.0
2013-11-19 10:00:00,38.77,39.14,38.73,39.13,479600.0,27.3981,27.6595,27.3698,27.6525,479600.0
2013-11-19 10:10:00,39.14,39.46,39.08,39.42,440400.0,27.6595,27.8857,27.6171,27.8574,440400.0
2013-11-19 10:20:00,39.42,39.6,39.29,39.29,312000.0,27.8574,27.9846,27.7656,27.7656,312000.0
2013-11-19 10:30:00,39.29,39.63,39.29,39.62,573200.0,27.7656,28.0058,27.7656,27.9988,573200.0
2013-11-19 10:40:00,39.62,39.63,39.48,39.5,347000.0,27.9988,28.0058,27.8998,27.914,347000.0
2013-11-19 10:50:00,39.49,39.5,39.44,39.49,229200.0,27.9069,27.914,27.8716,27.9069,229200.0
2013-11-19 11:00:00,39.49,39.52,39.47,39.5,147200.0,27.9069,27.9281,27.8928,27.914,147200.0
2013-11-19 11:10:00,39.5,39.51,39.44,39.46,133600.0,27.914,27.921,27.8716,27.8857,133600.0
2013-11-19 11:20:00,39.46,39.55,39.44,39.44,139000.0,27.8857,27.9493,27.8716,27.8716,139000.0
2013-11-19 11:30:00,39.44,39.45,39.31,39.39,251800.0,27.8716,27.8786,27.7797,27.8362,251800.0
2013-11-19 11:40:00,39.41,39.45,39.35,39.38,170400.0,27.8504,27.8786,27.808,27.8292,170400.0
2013-11-19 11:50:00,39.38,39.47,39.38,39.44,55200.0,27.8292,27.8928,27.8292,27.8716,55200.0
2013-11-19 12:00:00,39.43,39.66,39.43,39.66,119800.0,27.8645,28.027,27.8645,28.027,119800.0
2013-11-19 12:10:00,39.65,39.65,39.6,39.63,119600.0,28.02,28.02,27.9846,28.0058,119600.0
2013-11-19 12:20:00,39.63,39.69,39.58,39.66,147600.0,28.0058,28.0482,27.9705,28.027,147600.0
2013-11-19 12:30:00,39.66,39.68,39.52,39.53,90200.0,28.027,28.0412,27.9281,27.9352,90200.0
2013-11-19 12:40:00,39.54,39.61,39.53,39.6,83600.0,27.9422,27.9917,27.9352,27.9846,83600.0
2013-11-19 12:50:00,39.6,39.69,39.59,39.66,125600.0,27.9846,28.0482,27.9776,28.027,125600.0
2013-11-19 13:00:00,39.66,39.73,39.63,39.73,139800.0,28.027,28.0765,28.0058,28.0765,139800.0
2013-11-19 13:10:00,39.74,39.74,39.63,39.71,107800.0,28.0836,28.0836,28.0058,28.0624,107800.0
2013-11-19 13:20:00,39.71,39.73,39.56,39.59,245600.0,28.0624,28.0765,27.9564,27.9776,245600.0
2013-11-19 13:30:00,39.59,39.65,39.57,39.6,208000.0,27.9776,28.02,27.9634,27.9846,208000.0
2013-11-19 13:40:00,39.6,39.63,39.32,39.35,478200.0,27.9846,28.0058,27.7868,27.808,478200.0
2013-11-19 13:50:00,39.35,39.5,39.24,39.44,282600.0,27.808,27.914,27.7302,27.8716,282600.0
2013-11-19 14:00:00,39.44,39.62,39.44,39.53,299800.0,27.8716,27.9988,27.8716,27.9352,299800.0
2013-11-19 14:10:00,39.52,39.6,39.47,39.57,270600.0,27.9281,27.9846,27.8928,27.9634,270600.0
2013-11-19 14:20:00,39.57,39.59,39.55,39.58,150400.0,27.9634,27.9776,27.9493,27.9705,150400.0
2013-11-19 14:30:00,39.58,39.88,39.57,39.84,362400.0,27.9705,28.1825,27.9634,28.1542,362400.0
2013-11-19 14:40:00,39.83,39.87,39.74,39.83,284200.0,28.1472,28.1754,28.0836,28.1472,284200.0
2013-11-19 14:50:00,39.83,39.86,39.7,39.71,219800.0,28.1472,28.1684,28.0553,28.0624,219800.0
2013-11-19 15:00:00,39.71,39.71,39.6,39.63,189200.0,28.0624,28.0624,27.9846,28.0058,189200.0
2013-11-19 15:10:00,39.63,39.66,39.61,39.63,120200.0,28.0058,28.027,27.9917,28.0058,120200.0
2013-11-19 15:20:00,39.63,39.63,39.52,39.54,322800.0,28.0058,28.0058,27.9281,27.9422,322800.0
2013-11-19 15:30:00,39.54,39.54,39.37,39.38,239600.0,27.9422,27.9422,27.8221,27.8292,239600.0
2013-11-19 15:40:00,39.37,39.43,39.37,39.38,222200.0,27.8221,27.8645,27.8221,27.8292,222200.0
2013-11-19 15:50:00,39.39,39.44,39.37,39.42,370800.0,27.8362,27.8716,27.8221,27.8574,370800.0
2013-11-20 09:30:00,39.51,39.58,39.34,39.44,181200.0,27.921,27.9705,27.8009,27.8716,181200.0
2013-11-20 09:40:00,39.44,39.48,39.09,39.19,147200.0,27.8716,27.8998,27.6242,27.6949,147200.0
2013-11-20 09:50:00,39.23,39.27,39.06,39.06,173200.0,27.7232,27.7514,27.603,27.603,173200.0
2013-11-20 10:00:00,39.07,39.14,39.0,39.04,107200.0,27.6101,27.6595,27.5606,27.5889,107200.0
2013-11-20 10:10:00,39.03,39.14,39.0,39.0,166200.0,27.5818,27.6595,27.5606,27.5606,166200.0
2013-11-20 10:20:00,39.0,39.02,38.88,38.93,302800.0,27.5606,27.5747,27.4758,27.5111,302800.0
2013-11-20 10:30:00,38.93,39.05,38.9,38.97,134000.0,27.5111,27.5959,27.4899,27.5394,134000.0
2013-11-20 10:40:00,38.98,38.99,38.9,38.97,210800.0,27.5465,27.5535,27.4899,27.5394,210800.0
2013-11-20 10:50:00,38.97,39.02,38.94,38.96,104600.0,27.5394,27.5747,27.5182,27.5323,104600.0
2013-11-20 11:00:00,38.98,39.01,38.9,38.96,133400.0,27.5465,27.5677,27.4899,27.5323,133400.0
2013-11-20 11:10:00,38.96,38.96,38.88,38.9,114800.0,27.5323,27.5323,27.4758,27.4899,114800.0
2013-11-20 11:20:00,38.9,38.93,38.88,38.91,96400.0,27.4899,27.5111,27.4758,27.497,96400.0
2013-11-20 11:30:00,38.9,38.93,38.88,38.9,87400.0,27.4899,27.5111,27.4758,27.4899,87400.0
2013-11-20 11:40:00,38.9,38.9,38.8,38.84,146400.0,27.4899,27.4899,27.4193,27.4475,146400.0
2013-11-20 11:50:00,38.85,38.9,38.82,38.87,114400.0,27.4546,27.4899,27.4334,27.4687,114400.0
2013-11-20 12:00:00,38.87,38.88,38.77,38.8,269200.0,27.4687,27.4758,27.3981,27.4193,269200.0
2013-11-20 12:10:00,38.81,38.82,38.73,38.79,108400.0,27.4263,27.4334,27.3698,27.4122,108400.0
2013-11-20 12:20:00,38.79,38.89,38.75,38.84,178400.0,27.4122,27.4829,27.3839,27.4475,178400.0
2013-11-20 12:30:00,38.84,38.88,38.79,38.85,88000.0,27.4475,27.4758,27.4122,27.4546,88000.0
2013-11-20 12:40:00,38.85,38.88,38.81,38.81,45000.0,27.4546,27.4758,27.4263,27.4263,45000.0
2013-11-20 12:50:00,38.81,38.82,38.66,38.7,88600.0,27.4263,27.4334,27.3203,27.3486,88600.0
2013-11-20 13:00:00,38.7,38.75,38.69,38.74,78200.0,27.3486,27.3839,27.3415,27.3769,78200.0
2013-11-20 13:10:00,38.74,38.77,38.74,38.76,76800.0,27.3769,27.3981,27.3769,27.391,76800.0
2013-11-20 13:20:00,38.76,38.84,38.75,38.83,80800.0,27.391,27.4475,27.3839,27.4405,80800.0
2013-11-20 13:30:00,38.83,38.91,38.82,38.89,51000.0,27.4405,27.497,27.4334,27.4829,51000.0
2013-11-20 13:40:00,38.88,38.99,38.88,38.95,98800.0,27.4758,27.5535,27.4758,27.5253,98800.0
2013-11-20 13:50:00,38.95,38.95,38.84,38.87,49000.0,27.5253,27.5253,27.4475,27.4687,49000.0
2013-11-20 14:00:00,38.86,38.95,38.73,38.85,186400.0,27.4617,27.5253,27.3698,27.4546,186400.0
2013-11-20 14:10:00,38.85,38.89,38.72,38.88,96000.0,27.4546,27.4829,27.3627,27.4758,96000.0
2013-11-20 14:20:00,38.88,38.88,38.71,38.71,164000.0,27.4758,27.4758,27.3557,27.3557,164000.0
2013-11-20 14:30:00,38.72,38.75,38.66,38.67,90400.0,27.3627,27.3839,27.3203,27.3274,90400.0
2013-11-20 14:40:00,38.66,38.7,38.62,38.68,109400.0,27.3203,27.3486,27.2921,27.3345,109400.0
2013-11-20 14:50:00,38.7,38.7,38.6,38.62,96000.0,27.3486,27.3486,27.2779,27.2921,96000.0
2013-11-20 15:00:00,38.62,38.62,38.48,38.49,162600.0,27.2921,27.2921,27.1931,27.2002,162600.0
2013-11-20 15:10:00,38.49,38.51,38.43,38.47,167800.0,27.2002,27.2143,27.1578,27.1861,167800.0
2013-11-20 15:20:00,38.47,38.52,38.46,38.51,164200.0,27.1861,27.2214,27.179,27.2143,164200.0
2013-11-20 15:30:00,38.51,38.6,38.47,38.6,178800.0,27.2143,27.2779,27.1861,27.2779,178800.0
2013-11-20 15:40:00,38.61,38.69,38.59,38.68,230800.0,27.285,27.3415,27.2709,27.3345,230800.0
2013-11-20 15:50:00,38.68,38.76,38.66,38.71,330800.0,27.3345,27.391,27.3203,27.3557,330800.0
2013-11-21 09:30:00,38.61,38.79,38.41,38.71,497400.0,27.285,27.4122,27.1437,27.3557,497400.0
2013-11-21 09:40:00,38.71,38.94,38.7,38.77,293600.0,27.3557,27.5182,27.3486,27.3981,293600.0
2013-11-21 09:50:00,38.75,38.88,38.74,38.85,87000.0,27.3839,27.4758,27.3769,27.4546,87000.0
2013-11-21 10:00:00,38.88,38.9,38.76,38.82,88000.0,27.4758,27.4899,27.391,27.4334,88000.0
2013-11-21 10:10:00,38.81,38.88,38.76,38.85,160600.0,27.4263,27.4758,27.391,27.4546,160600.0
2013-11-21 10:20:00,38.85,39.03,38.85,38.91,130600.0,27.4546,27.5818,27.4546,27.497,130600.0
2013-11-21 10:30:00,38.93,39.1,38.93,38.99,95800.0,27.5111,27.6313,27.5111,27.5535,95800.0
2013-11-21 10:40:00,38.98,39.1,38.96,39.04,104200.0,27.5465,27.6313,27.5323,27.5889,104200.0
2013-11-21 10:50:00,39.04,39.06,38.97,38.98,88600.0,27.5889,27.603,27.5394,27.5465,88600.0
2013-11-21 11:00:00,38.99,39.07,38.97,39.06,68400.0,27.5535,27.6101,27.5394,27.603,68400.0
2013-11-21 11:10:00,39.09,39.17,39.07,39.12,47800.0,27.6242,27.6807,27.6101,27.6454,47800.0
2013-11-21 11:20:00,39.12,39.13,39.09,39.13,37000.0,27.6454,27.6525,27.6242,27.6525,37000.0
2013-11-21 11:30:00,39.13,39.13,39.0,39.02,58400.0,27.6525,27.6525,27.5606,27.5747,58400.0
2013-11-21 11:40:00,39.02,39.08,39.0,39.07,55800.0,27.5747,27.6171,27.5606,27.6101,55800.0
2013-11-21 11:50:00,39.07,39.15,39.06,39.13,56400.0,27.6101,27.6666,27.603,27.6525,56400.0
2013-11-21 12:00:00,39.13,39.13,39.07,39.1,87000.0,27.6525,27.6525,27.6101,27.6313,87000.0
2013-11-21 12:10:00,39.11,39.13,39.06,39.12,54600.0,27.6383,27.6525,27.603,27.6454,54600.0
2013-11-21 12:20:00,39.12,39.12,39.02,39.05,53600.0,27.6454,27.6454,27.5747,27.5959,53600.0
2013-11-21 12:30:00,39.06,39.07,38.99,39.02,45600.0,27.603,27.6101,27.5535,27.5747,45600.0
2013-11-21 12:40:00,39.02,39.05,38.99,39.0,42000.0,27.5747,27.5959,27.5535,27.5606,42000.0
2013-11-21 12:50:00,39.01,39.08,39.0,39.08,47800.0,27.5677,27.6171,27.5606,27.6171,47800.0
2013-11-21 13:00:00,39.08,39.19,39.06,39.18,79200.0,27.6171,27.6949,27.603,27.6878,79200.0
2013-11-21 13:10:00,39.18,39.21,39.15,39.16,55400.0,27.6878,27.709,27.6666,27.6737,55400.0
2013-11-21 13:20:00,39.15,39.16,39.1,39.11,65600.0,27.6666,27.6737,27.6313,27.6383,65600.0
2013-11-21 13:30:00,39.11,39.13,39.1,39.13,51800.0,27.6383,27.6525,27.6313,27.6525,51800.0
2013-11-21 13:40:00,39.13,39.18,39.13,39.18,53200.0,27.6525,27.6878,27.6525,27.6878,53200.0
2013-11-21 13:50:00,39.18,39.27,39.17,39.27,67000.0,27.6878,27.7514,27.6807,27.7514,67000.0
2013-11-21 14:00:00,39.27,39.27,39.23,39.26,65800.0,27.7514,27.7514,27.7232,27.7444,65800.0
2013-11-21 14:10:00,39.25,39.27,39.23,39.27,43400.0,27.7373,27.7514,27.7232,27.7514,43400.0
2013-11-21 14:20:00,39.27,39.28,39.24,39.27,72600.0,27.7514,27.7585,27.7302,27.7514,72600.0
2013-11-21 14:30:00,39.27,39.31,39.26,39.27,99400.0,27.7514,27.7797,27.7444,27.7514,99400.0
2013-11-21 14:40:00,39.27,39.35,39.27,39.29,91000.0,27.7514,27.808,27.7514,27.7656,91000.0
2013-11-21 14:50:00,39.29,39.37,39.28,39.37,269400.0,27.7656,27.8221,27.7585,27.8221,269400.0
2013-11-21 15:00:00,39.37,39.39,39.35,39.35,89400.0,27.8221,27.8362,27.808,27.808,89400.0
2013-11-21 15:10:00,39.36,39.45,39.34,39.45,133600.0,27.815,27.8786,27.8009,27.8786,133600.0
2013-11-21 15:20:00,39.45,39.46,39.41,39.44,113200.0,27.8786,27.8857,27.8504,27.8716,113200.0
2013-11-21 15:30:00,39.44,39.49,39.4,39.4,198000.0,27.8716,27.9069,27.8433,27.8433,198000.0
2013-11-21 15:40:00,39.4,39.43,39.36,39.42,316400.0,27.8433,27.8645,27.815,27.8574,316400.0
2013-11-21 15:50:00,39.42,39.43,39.35,39.4,361600.0,27.8574,27.8645,27.808,27.8433,361600.0
2013-11-22 09:30:00,39.65,40.08,39.64,39.94,475000.0,28.02,28.3238,28.0129,28.2249,475000.0
2013-11-22 09:40:00,39.95,40.0,39.78,39.98,289200.0,28.232,28.2673,28.1118,28.2532,289200.0
2013-11-22 09:50:00,39.95,39.95,39.88,39.91,152200.0,28.232,28.232,28.1825,28.2037,152200.0
2013-11-22 10:00:00,39.91,40.06,39.82,39.82,212200.0,28.2037,28.3097,28.1401,28.1401,212200.0
2013-11-22 10:10:00,39.81,39.9,39.69,39.74,184600.0,28.133,28.1966,28.0482,28.0836,184600.0
2013-11-22 10:20:00,39.74,39.86,39.71,39.84,225400.0,28.0836,28.1684,28.0624,28.1542,225400.0
2013-11-22 10:30:00,39.84,39.96,39.83,39.96,97600.0,28.1542,28.239,28.1472,28.239,97600.0
2013-11-22 10:40:00,39.96,40.02,39.87,39.95,249600.0,28.239,28.2814,28.1754,28.232,249600.0
2013-11-22 10:50:00,39.95,39.96,39.87,39.89,118600.0,28.232,28.239,28.1754,28.1896,118600.0
2013-11-22 11:00:00,39.9,39.93,39.8,39.85,139800.0,28.1966,28.2178,28.126,28.1613,139800.0
2013-11-22 11:10:00,39.85,39.93,39.81,39.85,139000.0,28.1613,28.2178,28.133,28.1613,139000.0
2013-11-22 11:20:00,39.85,39.94,39.84,39.93,96200.0,28.1613,28.2249,28.1542,28.2178,96200.0
2013-11-22 11:30:00,39.93,39.97,39.91,39.95,95000.0,28.2178,28.2461,28.2037,28.232,95000.0
2013-11-22 11:40:00,39.95,40.02,39.94,39.98,112400.0,28.232,28.2814,28.2249,28.2532,112400.0
2013-11-22 11:50:00,39.98,39.99,39.93,39.98,163200.0,28.2532,28.2602,28.2178,28.2532,163200.0
2013-11-22 12:00:00,39.99,40.06,39.92,39.93,167400.0,28.2602,28.3097,28.2108,28.2178,167400.0
2013-11-22 12:10:00,39.92,39.94,39.85,39.87,60200.0,28.2108,28.2249,28.1613,28.1754,60200.0
2013-11-22 12:20:00,39.88,39.9,39.82,39.83,57400.0,28.1825,28.1966,28.1401,28.1472,57400.0
2013-11-22 12:30:00,39.84,39.85,39.77,39.8,110600.0,28.1542,28.1613,28.1048,28.126,110600.0
2013-11-22 12:40:00,39.81,39.83,39.74,39.75,62400.0,28.133,28.1472,28.0836,28.0906,62400.0
2013-11-22 12:50:00,39.76,39.88,39.76,39.87,107400.0,28.0977,28.1825,28.0977,28.1754,107400.0
2013-11-22 13:00:00,39.87,39.88,39.84,39.84,52400.0,28.1754,28.1825,28.1542,28.1542,52400.0
2013-11-22 13:10:00,39.84,39.88,39.8,39.85,71200.0,28.1542,28.1825,28.126,28.1613,71200.0
2013-11-22 13:20:00,39.85,39.92,39.85,39.91,60000.0,28.1613,28.2108,28.1613,28.2037,60000.0
2013-11-22 13:30:00,39.9,39.94,39.88,39.91,42800.0,28.1966,28.2249,28.1825,28.2037,42800.0
2013-11-22 13:40:00,39.91,39.97,39.9,39.95,109200.0,28.2037,28.2461,28.1966,28.232,109200.0
2013-11-22 13:50:00,39.95,39.97,39.89,39.96,46600.0,28.232,28.2461,28.1896,28.239,46600.0
2013-11-22 14:00:00,39.96,40.0,39.9,40.0,81000.0,28.239,28.2673,28.1966,28.2673,81000.0
2013-11-22 14:10:00,40.0,40.06,39.99,40.05,104400.0,28.2673,28.3097,28.2602,28.3026,104400.0
2013-11-22 14:20:00,40.05,40.17,40.04,40.06,207600.0,28.3026,28.3874,28.2956,28.3097,207600.0
2013-11-22 14:30:00,40.06,40.06,39.94,39.96,163400.0,28.3097,28.3097,28.2249,28.239,163400.0
2013-11-22 14:40:00,39.96,40.0,39.95,39.98,128400.0,28.239,28.2673,28.232,28.2532,128400.0
2013-11-22 14:50:00,39.98,40.07,39.96,40.05,329800.0,28.2532,28.3168,28.239,28.3026,329800.0
2013-11-22 15:00:00,40.06,40.22,40.06,40.18,173200.0,28.3097,28.4228,28.3097,28.3945,173200.0
2013-11-22 15:10:00,40.18,40.18,40.1,40.12,128000.0,28.3945,28.3945,28.338,28.3521,128000.0
2013-11-22 15:20:00,40.12,40.19,40.1,40.19,241600.0,28.3521,28.4016,28.338,28.4016,241600.0
2013-11-22 15:30:00,40.18,40.21,40.17,40.18,241200.0,28.3945,28.4157,28.3874,28.3945,241200.0
2013-11-22 15:40:00,40.18,40.2,40.1,40.11,389800.0,28.3945,28.4086,28.338,28.345,389800.0
2013-11-22 15:50:00,40.12,40.15,40.1,40.13,439600.0,28.3521,28.3733,28.338,28.3592,439600.0
2013-11-25 09:30:00,40.27,40.38,39.88,39.96,439800.0,28.4581,28.5358,28.1825,28.239,439800.0
2013-11-25 09:40:00,39.96,40.05,39.87,39.9,415000.0,28.239,28.3026,28.1754,28.1966,415000.0
2013-11-25 09:50:00,39.9,40.07,39.9,40.04,226800.0,28.1966,28.3168,28.1966,28.2956,226800.0
2013-11-25 10:00:00,40.02,40.06,39.97,40.01,240000.0,28.2814,28.3097,28.2461,28.2744,240000.0
2013-11-25 10:10:00,40.01,40.22,40.0,40.16,261600.0,28.2744,28.4228,28.2673,28.3804,261600.0
2013-11-25 10:20:00,40.17,40.2,40.07,40.13,202200.0,28.3874,28.4086,28.3168,28.3592,202200.0
2013-11-25 10:30:00,40.13,40.23,40.1,40.19,221800.0,28.3592,28.4298,28.338,28.4016,221800.0
2013-11-25 10:40:00,40.21,40.27,40.18,40.22,230000.0,28.4157,28.4581,28.3945,28.4228,230000.0
2013-11-25 10:50:00,40.23,40.29,40.21,40.24,168200.0,28.4298,28.4722,28.4157,28.4369,168200.0
2013-11-25 11:00:00,40.25,40.33,40.23,40.33,190200.0,28.444,28.5005,28.4298,28.5005,190200.0
2013-11-25 11:10:00,40.33,40.63,40.33,40.63,187000.0,28.5005,28.7125,28.5005,28.7125,187000.0
2013-11-25 11:20:00,40.62,40.66,40.59,40.63,264400.0,28.7054,28.7337,28.6842,28.7125,264400.0
2013-11-25 11:30:00,40.63,40.74,40.62,40.74,142200.0,28.7125,28.7902,28.7054,28.7902,142200.0
2013-11-25 11:40:00,40.74,40.84,40.73,40.82,144000.0,28.7902,28.8609,28.7832,28.8468,144000.0
2013-11-25 11:50:00,40.82,40.94,40.82,40.91,227000.0,28.8468,28.9316,28.8468,28.9104,227000.0
2013-11-25 12:00:00,40.91,40.99,40.88,40.95,288000.0,28.9104,28.9669,28.8892,28.9386,288000.0
2013-11-25 12:10:00,40.95,40.96,40.77,40.77,190200.0,28.9386,28.9457,28.8114,28.8114,190200.0
2013-11-25 12:20:00,40.77,40.93,40.74,40.93,166800.0,28.8114,28.9245,28.7902,28.9245,166800.0
2013-11-25 12:30:00,40.92,41.02,40.9,40.96,210800.0,28.9174,28.9881,28.9033,28.9457,210800.0
2013-11-25 12:40:00,40.96,40.97,40.78,40.81,162200.0,28.9457,28.9528,28.8185,28.8397,162200.0
2013-11-25 12:50:00,40.82,40.91,40.82,40.89,122400.0,28.8468,28.9104,28.8468,28.8962,122400.0
2013-11-25 13:00:00,40.89,40.95,40.86,40.92,216600.0,28.8962,28.9386,28.875,28.9174,216600.0
2013-11-25 13:10:00,40.91,40.94,40.86,40.87,93600.0,28.9104,28.9316,28.875,28.8821,93600.0
2013-11-25 13:20:00,40.87,40.94,40.84,40.9,109800.0,28.8821,28.9316,28.8609,28.9033,109800.0
2013-11-25 13:30:00,40.89,40.98,40.87,40.94,95800.0,28.8962,28.9598,28.8821,28.9316,95800.0
2013-11-25 13:40:00,40.94,40.97,40.91,40.91,91400.0,28.9316,28.9528,28.9104,28.9104,91400.0
2013-11-25 13:50:00,40.91,40.93,40.88,40.93,99400.0,28.9104,28.9245,28.8892,28.9245,99400.0
2013-11-25 14:00:00,40.92,40.98,40.91,40.96,173600.0,28.9174,28.9598,28.9104,28.9457,173600.0
2013-11-25 14:10:00,40.96,40.97,40.94,40.96,90400.0,28.9457,28.9528,28.9316,28.9457,90400.0
2013-11-25 14:20:00,40.96,40.97,40.91,40.95,225000.0,28.9457,28.9528,28.9104,28.9386,225000.0
2013-11-25 14:30:00,40.94,40.99,40.91,40.93,143800.0,28.9316,28.9669,28.9104,28.9245,143800.0
2013-11-25 14:40:00,40.94,40.99,40.93,40.96,106200.0,28.9316,28.9669,28.9245,28.9457,106200.0
2013-11-25 14:50:00,40.96,41.0,40.94,40.97,127000.0,28.9457,28.974,28.9316,28.9528,127000.0
2013-11-25 15:00:00,40.97,41.05,40.95,40.99,261000.0,28.9528,29.0093,28.9386,28.9669,261000.0
2013-11-25 15:10:00,40.99,41.01,40.86,40.91,383000.0,28.9669,28.981,28.875,28.9104,383000.0
2013-11-25 15:20:00,40.91,40.91,40.8,40.87,152200.0,28.9104,28.9104,28.8326,28.8821,152200.0
2013-11-25 15:30:00,40.87,40.87,40.79,40.85,173800.0,28.8821,28.8821,28.8256,28.868,173800.0
2013-11-25 15:40:00,40.85,40.99,40.85,40.96,338600.0,28.868,28.9669,28.868,28.9457,338600.0
2013-11-25 15:50:00,40.96,40.96,40.88,40.9,419800.0,28.9457,28.9457,28.8892,28.9033,419800.0
2013-11-26 09:30:00,41.1,41.43,40.91,41.26,538000.0,29.0446,29.2779,28.9104,29.1577,538000.0
2013-11-26 09:40:00,41.27,41.43,41.15,41.18,297600.0,29.1648,29.2779,29.08,29.1012,297600.0
2013-11-26 09:50:00,41.15,41.27,41.02,41.27,250000.0,29.08,29.1648,28.9881,29.1648,250000.0
2013-11-26 10:00:00,41.27,41.46,41.18,41.4,394000.0,29.1648,29.2991,29.1012,29.2567,394000.0
2013-11-26 10:10:00,41.41,41.43,41.38,41.38,247400.0,29.2637,29.2779,29.2425,29.2425,247400.0
2013-11-26 10:20:00,41.39,41.42,41.32,41.39,205800.0,29.2496,29.2708,29.2001,29.2496,205800.0
2013-11-26 10:30:00,41.38,41.48,41.38,41.42,177000.0,29.2425,29.3132,29.2425,29.2708,177000.0
2013-11-26 10:40:00,41.41,41.41,41.22,41.32,115200.0,29.2637,29.2637,29.1294,29.2001,115200.0
2013-11-26 10:50:00,41.31,41.44,41.29,41.4,121600.0,29.1931,29.2849,29.1789,29.2567,121600.0
2013-11-26 11:00:00,41.4,41.49,41.37,41.47,143000.0,29.2567,29.3203,29.2355,29.3061,143000.0
2013-11-26 11:10:00,41.47,41.62,41.45,41.59,174200.0,29.3061,29.4121,29.292,29.3909,174200.0
2013-11-26 11:20:00,41.6,41.66,41.59,41.64,158800.0,29.398,29.4404,29.3909,29.4263,158800.0
2013-11-26 11:30:00,41.63,41.63,41.27,41.38,292600.0,29.4192,29.4192,29.1648,29.2425,292600.0
2013-11-26 11:40:00,41.37,41.41,41.29,41.29,178400.0,29.2355,29.2637,29.1789,29.1789,178400.0
2013-11-26 11:50:00,41.3,41.3,41.2,41.22,136600.0,29.186,29.186,29.1153,29.1294,136600.0
2013-11-26 12:00:00,41.22,41.23,41.03,41.11,179600.0,29.1294,29.1365,28.9952,29.0517,179600.0
2013-11-26 12:10:00,41.11,41.18,41.11,41.15,100600.0,29.0517,29.1012,29.0517,29.08,100600.0
2013-11-26 12:20:00,41.15,41.17,41.07,41.17,139800.0,29.08,29.0941,29.0234,29.0941,139800.0
2013-11-26 12:30:00,41.17,41.29,41.13,41.29,125000.0,29.0941,29.1789,29.0658,29.1789,125000.0
2013-11-26 12:40:00,41.29,41.3,41.23,41.27,149800.0,29.1789,29.186,29.1365,29.1648,149800.0
2013-11-26 12:50:00,41.27,41.27,41.15,41.23,266000.0,29.1648,29.1648,29.08,29.1365,266000.0
2013-11-26 13:00:00,41.23,41.3,41.2,41.24,97400.0,29.1365,29.186,29.1153,29.1436,97400.0
2013-11-26 13:10:00,41.24,41.29,41.23,41.28,265200.0,29.1436,29.1789,29.1365,29.1718,265200.0
2013-11-26 13:20:00,41.28,41.28,41.24,41.24,77400.0,29.1718,29.1718,29.1436,29.1436,77400.0
2013-11-26 13:30:00,41.25,41.42,41.23,41.34,178200.0,29.1506,29.2708,29.1365,29.2143,178200.0
2013-11-26 13:40:00,41.33,41.35,41.27,41.34,108200.0,29.2072,29.2213,29.1648,29.2143,108200.0
2013-11-26 13:50:00,41.33,41.37,41.27,41.3,86000.0,29.2072,29.2355,29.1648,29.186,86000.0
2013-11-26 14:00:00,41.3,41.31,41.11,41.12,96600.0,29.186,29.1931,29.0517,29.0588,96600.0
2013-11-26 14:10:00,41.11,41.12,41.02,41.02,129400.0,29.0517,29.0588,28.9881,28.9881,129400.0
2013-11-26 14:20:00,41.02,41.03,40.91,40.95,130600.0,28.9881,28.9952,28.9104,28.9386,130600.0
2013-11-26 14:30:00,40.95,41.06,40.95,41.0,156600.0,28.9386,29.0164,28.9386,28.974,156600.0
2013-11-26 14:40:00,41.0,41.0,40.88,40.88,88400.0,28.974,28.974,28.8892,28.8892,88400.0
2013-11-26 14:50:00,40.88,41.01,40.88,40.99,111200.0,28.8892,28.981,28.8892,28.9669,111200.0
2013-11-26 15:00:00,40.98,41.0,40.94,41.0,149600.0,28.9598,28.974,28.9316,28.974,149600.0
2013-11-26 15:10:00,41.0,41.02,40.97,40.98,143000.0,28.974,28.9881,28.9528,28.9598,143000.0
2013-11-26 15:20:00,40.98,41.05,40.98,40.98,195800.0,28.9598,29.0093,28.9598,28.9598,195800.0
2013-11-26 15:30:00,40.98,41.01,40.96,40.96,180400.0,28.9598,28.981,28.9457,28.9457,180400.0
2013-11-26 15:40:00,40.96,40.97,40.85,40.85,287800.0,28.9457,28.9528,28.868,28.868,287800.0
2013-11-26 15:50:00,40.86,40.87,40.77,40.79,836800.0,28.875,28.8821,28.8114,28.8256,836800.0
2013-11-27 09:30:00,40.77,41.77,40.77,41.76,457200.0,28.8114,29.5181,28.8114,29.5111,457200.0
2013-11-27 09:40:00,41.76,42.46,41.76,42.34,891400.0,29.5111,30.0057,29.5111,29.9209,891400.0
2013-11-27 09:50:00,42.34,42.45,42.26,42.3,750400.0,29.9209,29.9987,29.8644,29.8927,750400.0
2013-11-27 10:00:00,42.3,42.38,42.08,42.3,601400.0,29.8927,29.9492,29.7372,29.8927,601400.0
2013-11-27 10:10:00,42.29,42.6,42.24,42.49,1059400.0,29.8856,30.1047,29.8503,30.0269,1059400.0
2013-11-27 10:20:00,42.51,42.66,42.44,42.48,359600.0,30.0411,30.1471,29.9916,30.0199,359600.0
2013-11-27 10:30:00,42.48,42.63,42.44,42.59,353600.0,30.0199,30.1259,29.9916,30.0976,353600.0
2013-11-27 10:40:00,42.59,42.77,42.52,42.75,374600.0,30.0976,30.2248,30.0481,30.2107,374600.0
2013-11-27 10:50:00,42.75,42.83,42.68,42.77,205800.0,30.2107,30.2672,30.1612,30.2248,205800.0
2013-11-27 11:00:00,42.77,42.79,42.54,42.58,198200.0,30.2248,30.2389,30.0623,30.0905,198200.0
2013-11-27 11:10:00,42.59,42.71,42.52,42.54,221200.0,30.0976,30.1824,30.0481,30.0623,221200.0
2013-11-27 11:20:00,42.54,42.62,42.47,42.49,214800.0,30.0623,30.1188,30.0128,30.0269,214800.0
2013-11-27 11:30:00,42.49,42.51,42.37,42.49,129400.0,30.0269,30.0411,29.9421,30.0269,129400.0
2013-11-27 11:40:00,42.49,42.62,42.46,42.49,148600.0,30.0269,30.1188,30.0057,30.0269,148600.0
2013-11-27 11:50:00,42.49,42.54,42.25,42.27,215200.0,30.0269,30.0623,29.8573,29.8715,215200.0
2013-11-27 12:00:00,42.3,42.4,42.22,42.37,124800.0,29.8927,29.9633,29.8361,29.9421,124800.0
2013-11-27 12:10:00,42.38,42.47,42.27,42.27,104800.0,29.9492,30.0128,29.8715,29.8715,104800.0
2013-11-27 12:20:00,42.27,42.34,42.17,42.19,211200.0,29.8715,29.9209,29.8008,29.8149,211200.0
2013-11-27 12:30:00,42.19,42.21,42.04,42.05,162800.0,29.8149,29.8291,29.7089,29.716,162800.0
2013-11-27 12:40:00,42.05,42.06,41.92,42.04,159800.0,29.716,29.7231,29.6241,29.7089,159800.0
2013-11-27 12:50:00,42.03,42.04,41.9,41.96,136600.0,29.7019,29.7089,29.61,29.6524,136600.0
2013-11-27 13:00:00,41.96,42.27,41.96,42.2,194400.0,29.6524,29.8715,29.6524,29.822,194400.0
2013-11-27 13:10:00,42.2,42.31,42.18,42.26,219000.0,29.822,29.8997,29.8079,29.8644,219000.0
2013-11-27 13:20:00,42.27,42.5,42.26,42.48,179000.0,29.8715,30.034,29.8644,30.0199,179000.0
2013-11-27 13:30:00,42.49,42.55,42.43,42.43,158400.0,30.0269,30.0693,29.9845,29.9845,158400.0
2013-11-27 13:40:00,42.43,42.52,42.38,42.4,275000.0,29.9845,30.0481,29.9492,29.9633,275000.0
2013-11-27 13:50:00,42.4,42.44,42.34,42.36,183600.0,29.9633,29.9916,29.9209,29.9351,183600.0
2013-11-27 14:00:00,42.37,42.38,42.21,42.22,136800.0,29.9421,29.9492,29.8291,29.8361,136800.0
2013-11-27 14:10:00,42.22,42.37,42.2,42.31,167600.0,29.8361,29.9421,29.822,29.8997,167600.0
2013-11-27 14:20:00,42.31,42.31,42.17,42.27,189200.0,29.8997,29.8997,29.8008,29.8715,189200.0
2013-11-27 14:30:00,42.28,42.35,42.24,42.24,153400.0,29.8785,29.928,29.8503,29.8503,153400.0
2013-11-27 14:40:00,42.26,42.32,42.23,42.27,207200.0,29.8644,29.9068,29.8432,29.8715,207200.0
2013-11-27 14:50:00,42.27,42.33,42.22,42.22,190400.0,29.8715,29.9139,29.8361,29.8361,190400.0
2013-11-27 15:00:00,42.23,42.26,42.22,42.24,130200.0,29.8432,29.8644,29.8361,29.8503,130200.0
2013-11-27 15:10:00,42.23,42.4,42.2,42.38,196000.0,29.8432,29.9633,29.822,29.9492,196000.0
2013-11-27 15:20:00,42.38,42.4,42.23,42.24,179000.0,29.9492,29.9633,29.8432,29.8503,179000.0
2013-11-27 15:30:00,42.24,42.24,42.16,42.17,203000.0,29.8503,29.8503,29.7937,29.8008,203000.0
2013-11-27 15:40:00,42.18,42.23,42.13,42.18,310800.0,29.8079,29.8432,29.7725,29.8079,310800.0
2013-11-27 15:50:00,42.18,42.22,42.15,42.17,550400.0,29.8079,29.8361,29.7867,29.8008,550400.0
2013-11-29 09:30:00,42.32,42.32,41.85,42.16,132000.0,29.9068,29.9068,29.5747,29.7937,132000.0
2013-11-29 09:40:00,42.21,42.23,41.85,42.2,99000.0,29.8291,29.8432,29.5747,29.822,99000.0
2013-11-29 09:50:00,42.23,42.23,41.95,42.1,146800.0,29.8432,29.8432,29.6453,29.7513,146800.0
2013-11-29 10:00:00,42.1,42.12,41.85,42.08,123800.0,29.7513,29.7655,29.5747,29.7372,123800.0
2013-11-29 10:10:00,42.08,42.3,42.05,42.27,205400.0,29.7372,29.8927,29.716,29.8715,205400.0
2013-11-29 10:20:00,42.29,42.29,41.99,42.09,146800.0,29.8856,29.8856,29.6736,29.7443,146800.0
2013-11-29 10:30:00,42.12,42.12,41.96,41.98,119400.0,29.7655,29.7655,29.6524,29.6665,119400.0
2013-11-29 10:40:00,41.96,42.0,41.72,41.73,68200.0,29.6524,29.6807,29.4828,29.4899,68200.0
2013-11-29 10:50:00,41.72,41.97,41.72,41.97,91600.0,29.4828,29.6595,29.4828,29.6595,91600.0
2013-11-29 11:00:00,41.97,41.99,41.85,41.93,65400.0,29.6595,29.6736,29.5747,29.6312,65400.0
2013-11-29 11:10:00,41.93,41.95,41.68,41.68,100400.0,29.6312,29.6453,29.4545,29.4545,100400.0
2013-11-29 11:20:00,41.68,41.74,41.63,41.65,111800.0,29.4545,29.4969,29.4192,29.4333,111800.0
2013-11-29 11:30:00,41.65,41.73,41.58,41.71,143600.0,29.4333,29.4899,29.3839,29.4757,143600.0
2013-11-29 11:40:00,41.73,41.73,41.44,41.49,169800.0,29.4899,29.4899,29.2849,29.3203,169800.0
2013-11-29 11:50:00,41.49,41.55,41.47,41.5,212400.0,29.3203,29.3627,29.3061,29.3273,212400.0
2013-11-29 12:00:00,41.51,41.57,41.38,41.56,193800.0,29.3344,29.3768,29.2425,29.3697,193800.0
2013-11-29 12:10:00,41.57,41.63,41.52,41.52,215800.0,29.3768,29.4192,29.3415,29.3415,215800.0
2013-11-29 12:20:00,41.54,41.54,41.48,41.5,170800.0,29.3556,29.3556,29.3132,29.3273,170800.0
2013-11-29 12:30:00,41.49,41.52,41.45,41.45,181600.0,29.3203,29.3415,29.292,29.292,181600.0
2013-11-29 12:40:00,41.47,41.47,41.32,41.39,323400.0,29.3061,29.3061,29.2001,29.2496,323400.0
2013-11-29 12:50:00,41.38,41.44,41.31,41.37,396200.0,29.2425,29.2849,29.1931,29.2355,396200.0
2013-12-02 09:30:00,41.92,42.25,41.71,42.11,659800.0,29.6241,29.8573,29.4757,29.7584,659800.0
2013-12-02 09:40:00,42.09,42.11,41.79,42.01,274200.0,29.7443,29.7584,29.5323,29.6877,274200.0
2013-12-02 09:50:00,42.02,42.12,41.82,41.91,189800.0,29.6948,29.7655,29.5535,29.6171,189800.0
2013-12-02 10:00:00,41.9,42.07,41.88,41.99,323200.0,29.61,29.7301,29.5959,29.6736,323200.0
2013-12-02 10:10:00,42.01,42.13,41.92,42.07,262200.0,29.6877,29.7725,29.6241,29.7301,262200.0
2013-12-02 10:20:00,42.06,42.38,42.05,42.38,291200.0,29.7231,29.9492,29.716,29.9492,291200.0
2013-12-02 10:30:00,42.38,42.79,42.35,42.79,348000.0,29.9492,30.2389,29.928,30.2389,348000.0
2013-12-02 10:40:00,42.79,42.79,42.6,42.74,244400.0,30.2389,30.2389,30.1047,30.2036,244400.0
2013-12-02 10:50:00,42.77,42.98,42.75,42.87,316200.0,30.2248,30.3732,30.2107,30.2955,316200.0
2013-12-02 11:00:00,42.85,42.97,42.85,42.96,187400.0,30.2813,30.3661,30.2813,30.3591,187400.0
2013-12-02 11:10:00,42.96,43.18,42.96,43.18,250400.0,30.3591,30.5145,30.3591,30.5145,250400.0
2013-12-02 11:20:00,43.19,43.31,43.1,43.29,249200.0,30.5216,30.6064,30.458,30.5923,249200.0
2013-12-02 11:30:00,43.3,43.36,43.14,43.32,373200.0,30.5993,30.6417,30.4863,30.6135,373200.0
2013-12-02 11:40:00,43.3,43.31,43.24,43.26,183800.0,30.5993,30.6064,30.5569,30.5711,183800.0
2013-12-02 11:50:00,43.26,43.34,43.24,43.31,169400.0,30.5711,30.6276,30.5569,30.6064,169400.0
2013-12-02 12:00:00,43.31,43.65,43.3,43.49,444800.0,30.6064,30.8467,30.5993,30.7336,444800.0
2013-12-02 12:10:00,43.48,43.55,43.35,43.55,163000.0,30.7266,30.776,30.6347,30.776,163000.0
2013-12-02 12:20:00,43.56,43.58,43.42,43.53,113200.0,30.7831,30.7972,30.6842,30.7619,113200.0
2013-12-02 12:30:00,43.54,43.72,43.53,43.67,221200.0,30.769,30.8962,30.7619,30.8608,221200.0
2013-12-02 12:40:00,43.68,43.72,43.47,43.56,217800.0,30.8679,30.8962,30.7195,30.7831,217800.0
2013-12-02 12:50:00,43.57,43.61,43.45,43.52,141600.0,30.7902,30.8184,30.7054,30.7548,141600.0
2013-12-02 13:00:00,43.52,43.72,43.48,43.71,223400.0,30.7548,30.8962,30.7266,30.8891,223400.0
2013-12-02 13:10:00,43.73,43.75,43.62,43.64,142600.0,30.9032,30.9174,30.8255,30.8396,142600.0
2013-12-02 13:20:00,43.65,43.85,43.64,43.79,159800.0,30.8467,30.988,30.8396,30.9456,159800.0
2013-12-02 13:30:00,43.78,43.82,43.68,43.8,241200.0,30.9386,30.9668,30.8679,30.9527,241200.0
2013-12-02 13:40:00,43.8,43.99,43.79,43.99,290600.0,30.9527,31.087,30.9456,31.087,290600.0
2013-12-02 13:50:00,43.99,44.12,43.92,44.08,435400.0,31.087,31.1788,31.0375,31.1506,435400.0
2013-12-02 14:00:00,44.07,44.1,43.75,43.87,502800.0,31.1435,31.1647,30.9174,31.0022,502800.0
2013-12-02 14:10:00,43.87,43.87,43.58,43.68,314000.0,31.0022,31.0022,30.7972,30.8679,314000.0
2013-12-02 14:20:00,43.69,43.73,43.54,43.65,166400.0,30.875,30.9032,30.769,30.8467,166400.0
2013-12-02 14:30:00,43.65,43.67,43.49,43.66,303000.0,30.8467,30.8608,30.7336,30.8538,303000.0
2013-12-02 14:40:00,43.65,43.68,43.6,43.65,119000.0,30.8467,30.8679,30.8114,30.8467,119000.0
2013-12-02 14:50:00,43.65,43.88,43.62,43.88,214000.0,30.8467,31.0092,30.8255,31.0092,214000.0
2013-12-02 15:00:00,43.88,43.92,43.72,43.72,172000.0,31.0092,31.0375,30.8962,30.8962,172000.0
2013-12-02 15:10:00,43.71,43.84,43.67,43.8,214000.0,30.8891,30.981,30.8608,30.9527,214000.0
2013-12-02 15:20:00,43.8,43.82,43.72,43.75,304400.0,30.9527,30.9668,30.8962,30.9174,304400.0
2013-12-02 15:30:00,43.75,43.77,43.63,43.68,326000.0,30.9174,30.9315,30.8326,30.8679,326000.0
2013-12-02 15:40:00,43.68,43.74,43.56,43.71,560000.0,30.8679,30.9103,30.7831,30.8891,560000.0
2013-12-02 15:50:00,43.69,43.81,43.68,43.71,964800.0,30.875,30.9598,30.8679,30.8891,964800.0
2013-12-03 09:30:00,43.46,43.96,43.35,43.79,461200.0,30.7124,31.0658,30.6347,30.9456,461200.0
2013-12-03 09:40:00,43.75,43.93,43.5,43.59,451800.0,30.9174,31.0446,30.7407,30.8043,451800.0
2013-12-03 09:50:00,43.6,44.15,43.45,44.12,654600.0,30.8114,31.2,30.7054,31.1788,654600.0
2013-12-03 10:00:00,44.13,44.13,43.65,43.68,371400.0,31.1859,31.1859,30.8467,30.8679,371400.0
2013-12-03 10:10:00,43.68,43.97,43.66,43.83,383600.0,30.8679,31.0728,30.8538,30.9739,383600.0
2013-12-03 10:20:00,43.81,44.02,43.81,43.96,195400.0,30.9598,31.1082,30.9598,31.0658,195400.0
2013-12-03 10:30:00,43.96,44.05,43.6,43.63,410800.0,31.0658,31.1294,30.8114,30.8326,410800.0
2013-12-03 10:40:00,43.66,43.75,43.54,43.55,253800.0,30.8538,30.9174,30.769,30.776,253800.0
2013-12-03 10:50:00,43.56,43.63,43.42,43.44,159400.0,30.7831,30.8326,30.6842,30.6983,159400.0
2013-12-03 11:00:00,43.45,43.54,43.29,43.43,238400.0,30.7054,30.769,30.5923,30.6912,238400.0
2013-12-03 11:10:00,43.44,43.47,43.3,43.34,318400.0,30.6983,30.7195,30.5993,30.6276,318400.0
2013-12-03 11:20:00,43.35,43.37,43.2,43.33,208000.0,30.6347,30.6488,30.5287,30.6205,208000.0
2013-12-03 11:30:00,43.32,43.47,43.26,43.44,240800.0,30.6135,30.7195,30.5711,30.6983,240800.0
2013-12-03 11:40:00,43.43,43.54,43.34,43.36,180000.0,30.6912,30.769,30.6276,30.6417,180000.0
2013-12-03 11:50:00,43.35,43.48,43.32,43.48,118800.0,30.6347,30.7266,30.6135,30.7266,118800.0
2013-12-03 12:00:00,43.48,43.65,43.43,43.57,343000.0,30.7266,30.8467,30.6912,30.7902,343000.0
2013-12-03 12:10:00,43.57,43.64,43.52,43.6,166200.0,30.7902,30.8396,30.7548,30.8114,166200.0
2013-12-03 12:20:00,43.6,43.63,43.55,43.59,98200.0,30.8114,30.8326,30.776,30.8043,98200.0
2013-12-03 12:30:00,43.59,43.71,43.52,43.67,213600.0,30.8043,30.8891,30.7548,30.8608,213600.0
2013-12-03 12:40:00,43.66,43.71,43.6,43.65,68400.0,30.8538,30.8891,30.8114,30.8467,68400.0
2013-12-03 12:50:00,43.66,43.74,43.62,43.69,102400.0,30.8538,30.9103,30.8255,30.875,102400.0
2013-12-03 13:00:00,43.7,43.73,43.62,43.68,115200.0,30.882,30.9032,30.8255,30.8679,115200.0
2013-12-03 13:10:00,43.67,43.8,43.65,43.68,132400.0,30.8608,30.9527,30.8467,30.8679,132400.0
2013-12-03 13:20:00,43.68,43.75,43.63,43.65,141400.0,30.8679,30.9174,30.8326,30.8467,141400.0
2013-12-03 13:30:00,43.65,43.72,43.63,43.72,128600.0,30.8467,30.8962,30.8326,30.8962,128600.0
2013-12-03 13:40:00,43.71,43.85,43.69,43.85,108800.0,30.8891,30.988,30.875,30.988,108800.0
2013-12-03 13:50:00,43.84,43.9,43.77,43.8,123800.0,30.981,31.0234,30.9315,30.9527,123800.0
2013-12-03 14:00:00,43.81,43.82,43.67,43.68,106600.0,30.9598,30.9668,30.8608,30.8679,106600.0
2013-12-03 14:10:00,43.69,43.74,43.61,43.62,163800.0,30.875,30.9103,30.8184,30.8255,163800.0
2013-12-03 14:20:00,43.62,43.77,43.6,43.7,122000.0,30.8255,30.9315,30.8114,30.882,122000.0
2013-12-03 14:30:00,43.7,43.74,43.67,43.74,145600.0,30.882,30.9103,30.8608,30.9103,145600.0
2013-12-03 14:40:00,43.73,43.77,43.68,43.68,133800.0,30.9032,30.9315,30.8679,30.8679,133800.0
2013-12-03 14:50:00,43.69,43.72,43.58,43.58,163600.0,30.875,30.8962,30.7972,30.7972,163600.0
2013-12-03 15:00:00,43.59,43.63,43.54,43.56,144200.0,30.8043,30.8326,30.769,30.7831,144200.0
2013-12-03 15:10:00,43.55,43.59,43.48,43.48,135600.0,30.776,30.8043,30.7266,30.7266,135600.0
2013-12-03 15:20:00,43.49,43.49,43.35,43.43,262000.0,30.7336,30.7336,30.6347,30.6912,262000.0
2013-12-03 15:30:00,43.43,43.55,43.38,43.55,350400.0,30.6912,30.776,30.6559,30.776,350400.0
2013-12-03 15:40:00,43.55,43.55,43.38,43.43,320200.0,30.776,30.776,30.6559,30.6912,320200.0
2013-12-03 15:50:00,43.43,43.55,43.43,43.5,416800.0,30.6912,30.776,30.6912,30.7407,416800.0
2013-12-04 09:30:00,42.05,42.44,41.51,41.51,1381600.0,29.716,29.9916,29.3344,29.3344,1381600.0
2013-12-04 09:40:00,41.51,41.82,41.12,41.69,1343200.0,29.3344,29.5535,29.0588,29.4616,1343200.0
2013-12-04 09:50:00,41.71,41.71,41.47,41.64,879600.0,29.4757,29.4757,29.3061,29.4263,879600.0
2013-12-04 10:00:00,41.64,41.76,41.54,41.62,578200.0,29.4263,29.5111,29.3556,29.4121,578200.0
2013-12-04 10:10:00,41.62,42.45,41.6,42.17,633000.0,29.4121,29.9987,29.398,29.8008,633000.0
2013-12-04 10:20:00,42.18,42.27,42.05,42.27,310000.0,29.8079,29.8715,29.716,29.8715,310000.0
2013-12-04 10:30:00,42.27,42.49,42.12,42.49,506600.0,29.8715,30.0269,29.7655,30.0269,506600.0
2013-12-04 10:40:00,42.48,42.72,42.32,42.71,398400.0,30.0199,30.1895,29.9068,30.1824,398400.0
2013-12-04 10:50:00,42.71,42.78,42.45,42.57,384000.0,30.1824,30.2319,29.9987,30.0835,384000.0
2013-12-04 11:00:00,42.58,42.73,42.52,42.6,266800.0,30.0905,30.1965,30.0481,30.1047,266800.0
2013-12-04 11:10:00,42.59,42.59,42.4,42.59,316800.0,30.0976,30.0976,29.9633,30.0976,316800.0
2013-12-04 11:20:00,42.6,42.6,42.33,42.41,197800.0,30.1047,30.1047,29.9139,29.9704,197800.0
2013-12-04 11:30:00,42.43,42.64,42.43,42.55,123200.0,29.9845,30.1329,29.9845,30.0693,123200.0
2013-12-04 11:40:00,42.52,42.82,42.52,42.71,224600.0,30.0481,30.2601,30.0481,30.1824,224600.0
2013-12-04 11:50:00,42.71,42.92,42.66,42.82,207000.0,30.1824,30.3308,30.1471,30.2601,207000.0
2013-12-04 12:00:00,42.82,42.84,42.6,42.66,170200.0,30.2601,30.2743,30.1047,30.1471,170200.0
2013-12-04 12:10:00,42.66,42.69,42.39,42.54,184400.0,30.1471,30.1683,29.9563,30.0623,184400.0
2013-12-04 12:20:00,42.54,42.54,42.3,42.35,187000.0,30.0623,30.0623,29.8927,29.928,187000.0
2013-12-04 12:30:00,42.34,42.43,42.3,42.42,169800.0,29.9209,29.9845,29.8927,29.9775,169800.0
2013-12-04 12:40:00,42.42,42.43,42.13,42.13,208600.0,29.9775,29.9845,29.7725,29.7725,208600.0
2013-12-04 12:50:00,42.13,42.24,42.1,42.23,123800.0,29.7725,29.8503,29.7513,29.8432,123800.0
2013-12-04 13:00:00,42.24,42.34,42.13,42.15,105800.0,29.8503,29.9209,29.7725,29.7867,105800.0
2013-12-04 13:10:00,42.15,42.16,41.85,41.94,159200.0,29.7867,29.7937,29.5747,29.6383,159200.0
2013-12-04 13:20:00,41.95,41.96,41.65,41.67,248000.0,29.6453,29.6524,29.4333,29.4475,248000.0
2013-12-04 13:30:00,41.66,41.81,41.58,41.67,283800.0,29.4404,29.5464,29.3839,29.4475,283800.0
2013-12-04 13:40:00,41.68,41.83,41.58,41.83,146000.0,29.4545,29.5605,29.3839,29.5605,146000.0
2013-12-04 13:50:00,41.82,41.83,41.6,41.63,159200.0,29.5535,29.5605,29.398,29.4192,159200.0
2013-12-04 14:00:00,41.64,41.79,41.58,41.76,208000.0,29.4263,29.5323,29.3839,29.5111,208000.0
2013-12-04 14:10:00,41.75,41.82,41.62,41.62,192200.0,29.504,29.5535,29.4121,29.4121,192200.0
2013-12-04 14:20:00,41.62,41.67,41.42,41.59,306200.0,29.4121,29.4475,29.2708,29.3909,306200.0
2013-12-04 14:30:00,41.6,41.79,41.57,41.74,259600.0,29.398,29.5323,29.3768,29.4969,259600.0
2013-12-04 14:40:00,41.74,41.75,41.58,41.71,266600.0,29.4969,29.504,29.3839,29.4757,266600.0
2013-12-04 14:50:00,41.71,41.74,41.54,41.54,168600.0,29.4757,29.4969,29.3556,29.3556,168600.0
2013-12-04 15:00:00,41.55,41.6,41.4,41.43,237000.0,29.3627,29.398,29.2567,29.2779,237000.0
2013-12-04 15:10:00,41.43,41.53,41.41,41.52,270400.0,29.2779,29.3485,29.2637,29.3415,270400.0
2013-12-04 15:20:00,41.52,41.68,41.52,41.68,246600.0,29.3415,29.4545,29.3415,29.4545,246600.0
2013-12-04 15:30:00,41.68,41.8,41.63,41.79,288200.0,29.4545,29.5393,29.4192,29.5323,288200.0
2013-12-04 15:40:00,41.79,41.81,41.68,41.7,455600.0,29.5323,29.5464,29.4545,29.4687,455600.0
2013-12-04 15:50:00,41.71,41.72,41.63,41.64,694800.0,29.4757,29.4828,29.4192,29.4263,694800.0
2013-12-05 09:30:00,42.24,42.7,42.24,42.5,643600.0,29.8503,30.1753,29.8503,30.034,643600.0
2013-12-05 09:40:00,42.51,42.55,42.32,42.35,265400.0,30.0411,30.0693,29.9068,29.928,265400.0
2013-12-05 09:50:00,42.38,42.44,41.97,42.26,619400.0,29.9492,29.9916,29.6595,29.8644,619400.0
2013-12-05 10:00:00,42.27,42.33,42.18,42.24,450600.0,29.8715,29.9139,29.8079,29.8503,450600.0
2013-12-05 10:10:00,42.24,42.26,42.04,42.08,232600.0,29.8503,29.8644,29.7089,29.7372,232600.0
2013-12-05 10:20:00,42.08,42.08,41.88,41.93,214200.0,29.7372,29.7372,29.5959,29.6312,214200.0
2013-12-05 10:30:00,41.94,41.99,41.73,41.87,158400.0,29.6383,29.6736,29.4899,29.5888,158400.0
2013-12-05 10:40:00,41.88,42.03,41.83,41.88,263600.0,29.5959,29.7019,29.5605,29.5959,263600.0
2013-12-05 10:50:00,41.89,41.92,41.62,41.63,251800.0,29.6029,29.6241,29.4121,29.4192,251800.0
2013-12-05 11:00:00,41.63,41.77,41.54,41.74,183200.0,29.4192,29.5181,29.3556,29.4969,183200.0
2013-12-05 11:10:00,41.74,41.89,41.73,41.84,155200.0,29.4969,29.6029,29.4899,29.5676,155200.0
2013-12-05 11:20:00,41.84,41.85,41.73,41.77,251000.0,29.5676,29.5747,29.4899,29.5181,251000.0
2013-12-05 11:30:00,41.77,41.79,41.68,41.75,232000.0,29.5181,29.5323,29.4545,29.504,232000.0
2013-12-05 11:40:00,41.75,41.75,41.41,41.55,225200.0,29.504,29.504,29.2637,29.3627,225200.0
2013-12-05 11:50:00,41.57,41.63,41.46,41.55,225200.0,29.3768,29.4192,29.2991,29.3627,225200.0
2013-12-05 12:00:00,41.56,41.81,41.56,41.73,210800.0,29.3697,29.5464,29.3697,29.4899,210800.0
2013-12-05 12:10:00,41.74,41.84,41.65,41.66,157400.0,29.4969,29.5676,29.4333,29.4404,157400.0
2013-12-05 12:20:00,41.66,41.76,41.66,41.75,150200.0,29.4404,29.5111,29.4404,29.504,150200.0
2013-12-05 12:30:00,41.74,41.96,41.74,41.95,306000.0,29.4969,29.6524,29.4969,29.6453,306000.0
2013-12-05 12:40:00,41.95,41.98,41.86,41.91,162800.0,29.6453,29.6665,29.5817,29.6171,162800.0
2013-12-05 12:50:00,41.92,41.97,41.9,41.95,108800.0,29.6241,29.6595,29.61,29.6453,108800.0
2013-12-05 13:00:00,41.95,42.05,41.94,41.98,176200.0,29.6453,29.716,29.6383,29.6665,176200.0
2013-12-05 13:10:00,41.99,42.01,41.94,42.0,133800.0,29.6736,29.6877,29.6383,29.6807,133800.0
2013-12-05 13:20:00,42.0,42.01,41.95,42.0,117000.0,29.6807,29.6877,29.6453,29.6807,117000.0
2013-12-05 13:30:00,42.0,42.13,41.99,42.13,99600.0,29.6807,29.7725,29.6736,29.7725,99600.0
2013-12-05 13:40:00,42.12,42.13,42.04,42.1,120200.0,29.7655,29.7725,29.7089,29.7513,120200.0
2013-12-05 13:50:00,42.1,42.12,42.02,42.04,121000.0,29.7513,29.7655,29.6948,29.7089,121000.0
2013-12-05 14:00:00,42.04,42.1,42.03,42.07,112800.0,29.7089,29.7513,29.7019,29.7301,112800.0
2013-12-05 14:10:00,42.07,42.1,42.04,42.09,115600.0,29.7301,29.7513,29.7089,29.7443,115600.0
2013-12-05 14:20:00,42.08,42.13,42.05,42.1,157800.0,29.7372,29.7725,29.716,29.7513,157800.0
2013-12-05 14:30:00,42.11,42.21,42.11,42.19,183600.0,29.7584,29.8291,29.7584,29.8149,183600.0
2013-12-05 14:40:00,42.19,42.26,42.16,42.19,131000.0,29.8149,29.8644,29.7937,29.8149,131000.0
2013-12-05 14:50:00,42.19,42.21,42.1,42.1,182200.0,29.8149,29.8291,29.7513,29.7513,182200.0
2013-12-05 15:00:00,42.1,42.13,42.02,42.11,203400.0,29.7513,29.7725,29.6948,29.7584,203400.0
2013-12-05 15:10:00,42.1,42.1,42.02,42.08,168800.0,29.7513,29.7513,29.6948,29.7372,168800.0
2013-12-05 15:20:00,42.07,42.13,42.04,42.06,218200.0,29.7301,29.7725,29.7089,29.7231,218200.0
2013-12-05 15:30:00,42.07,42.13,42.06,42.09,322800.0,29.7301,29.7725,29.7231,29.7443,322800.0
2013-12-05 15:40:00,42.09,42.09,42.01,42.02,519800.0,29.7443,29.7443,29.6877,29.6948,519800.0
2013-12-05 15:50:00,42.02,42.02,41.9,41.92,769600.0,29.6948,29.6948,29.61,29.6241,769600.0
2013-12-06 09:30:00,42.27,42.8,42.27,42.6,373000.0,29.8715,30.246,29.8715,30.1047,373000.0
2013-12-06 09:40:00,42.6,43.0,42.6,42.95,299600.0,30.1047,30.3873,30.1047,30.352,299600.0
2013-12-06 09:50:00,42.95,43.02,42.87,42.99,477800.0,30.352,30.4015,30.2955,30.3803,477800.0
2013-12-06 10:00:00,42.99,43.2,42.83,42.91,411400.0,30.3803,30.5287,30.2672,30.3237,411400.0
2013-12-06 10:10:00,42.93,43.01,42.87,42.99,453000.0,30.3379,30.3944,30.2955,30.3803,453000.0
2013-12-06 10:20:00,42.99,43.01,42.85,42.96,347200.0,30.3803,30.3944,30.2813,30.3591,347200.0
2013-12-06 10:30:00,42.96,43.0,42.88,42.94,215400.0,30.3591,30.3873,30.3025,30.3449,215400.0
2013-12-06 10:40:00,42.95,43.0,42.94,42.98,256600.0,30.352,30.3873,30.3449,30.3732,256600.0
2013-12-06 10:50:00,42.96,43.01,42.94,42.98,185200.0,30.3591,30.3944,30.3449,30.3732,185200.0
2013-12-06 11:00:00,42.98,43.0,42.92,42.97,165200.0,30.3732,30.3873,30.3308,30.3661,165200.0
2013-12-06 11:10:00,42.97,42.99,42.95,42.99,132600.0,30.3661,30.3803,30.352,30.3803,132600.0
2013-12-06 11:20:00,42.99,43.01,42.95,43.0,305800.0,30.3803,30.3944,30.352,30.3873,305800.0
2013-12-06 11:30:00,43.0,43.29,42.97,43.27,446800.0,30.3873,30.5923,30.3661,30.5781,446800.0
2013-12-06 11:40:00,43.29,43.47,43.21,43.44,278000.0,30.5923,30.7195,30.5357,30.6983,278000.0
2013-12-06 11:50:00,43.44,43.54,43.4,43.53,181400.0,30.6983,30.769,30.67,30.7619,181400.0
2013-12-06 12:00:00,43.52,43.71,43.51,43.66,254200.0,30.7548,30.8891,30.7478,30.8538,254200.0
2013-12-06 12:10:00,43.66,43.73,43.59,43.69,121400.0,30.8538,30.9032,30.8043,30.875,121400.0
2013-12-06 12:20:00,43.69,43.77,43.62,43.66,203400.0,30.875,30.9315,30.8255,30.8538,203400.0
2013-12-06 12:30:00,43.66,43.67,43.49,43.65,217000.0,30.8538,30.8608,30.7336,30.8467,217000.0
2013-12-06 12:40:00,43.65,43.69,43.53,43.54,124200.0,30.8467,30.875,30.7619,30.769,124200.0
2013-12-06 12:50:00,43.54,43.55,43.48,43.49,132000.0,30.769,30.776,30.7266,30.7336,132000.0
2013-12-06 13:00:00,43.49,43.52,43.42,43.49,134000.0,30.7336,30.7548,30.6842,30.7336,134000.0
2013-12-06 13:10:00,43.5,43.59,43.49,43.57,124000.0,30.7407,30.8043,30.7336,30.7902,124000.0
2013-12-06 13:20:00,43.56,43.7,43.52,43.68,152000.0,30.7831,30.882,30.7548,30.8679,152000.0
2013-12-06 13:30:00,43.67,43.69,43.6,43.65,140200.0,30.8608,30.875,30.8114,30.8467,140200.0
2013-12-06 13:40:00,43.64,43.81,43.63,43.79,198400.0,30.8396,30.9598,30.8326,30.9456,198400.0
2013-12-06 13:50:00,43.79,43.82,43.74,43.8,238600.0,30.9456,30.9668,30.9103,30.9527,238600.0
2013-12-06 14:00:00,43.8,44.08,43.79,44.08,269600.0,30.9527,31.1506,30.9456,31.1506,269600.0
2013-12-06 14:10:00,44.07,44.16,44.04,44.1,322400.0,31.1435,31.2071,31.1223,31.1647,322400.0
2013-12-06 14:20:00,44.1,44.35,44.1,44.35,387200.0,31.1647,31.3414,31.1647,31.3414,387200.0
2013-12-06 14:30:00,44.35,44.43,44.27,44.37,274600.0,31.3414,31.3979,31.2848,31.3555,274600.0
2013-12-06 14:40:00,44.37,44.38,44.2,44.35,326200.0,31.3555,31.3626,31.2354,31.3414,326200.0
2013-12-06 14:50:00,44.35,44.43,44.25,44.35,233000.0,31.3414,31.3979,31.2707,31.3414,233000.0
2013-12-06 15:00:00,44.35,44.4,44.25,44.26,277000.0,31.3414,31.3767,31.2707,31.2778,277000.0
2013-12-06 15:10:00,44.26,44.43,44.22,44.22,402400.0,31.2778,31.3979,31.2495,31.2495,402400.0
2013-12-06 15:20:00,44.22,44.22,43.82,43.92,412200.0,31.2495,31.2495,30.9668,31.0375,412200.0
2013-12-06 15:30:00,43.93,43.99,43.58,43.59,405200.0,31.0446,31.087,30.7972,30.8043,405200.0
2013-12-06 15:40:00,43.6,43.69,43.54,43.6,1011000.0,30.8114,30.875,30.769,30.8114,1011000.0
2013-12-06 15:50:00,43.59,43.66,43.56,43.6,911600.0,30.8043,30.8538,30.7831,30.8114,911600.0
2013-12-09 09:30:00,43.88,44.41,43.83,44.27,1029600.0,31.0092,31.3838,30.9739,31.2848,1029600.0
2013-12-09 09:40:00,44.27,44.29,44.05,44.07,463200.0,31.2848,31.299,31.1294,31.1435,463200.0
2013-12-09 09:50:00,44.07,44.17,43.99,44.03,715400.0,31.1435,31.2142,31.087,31.1152,715400.0
2013-12-09 10:00:00,44.05,44.1,43.93,43.93,471200.0,31.1294,31.1647,31.0446,31.0446,471200.0
2013-12-09 10:10:00,43.93,44.02,43.85,43.9,464400.0,31.0446,31.1082,30.988,31.0234,464400.0
2013-12-09 10:20:00,43.9,44.04,43.78,43.94,440200.0,31.0234,31.1223,30.9386,31.0516,440200.0
2013-12-09 10:30:00,43.93,44.04,43.9,44.0,364400.0,31.0446,31.1223,31.0234,31.094,364400.0
2013-12-09 10:40:00,44.0,44.1,43.99,44.1,328600.0,31.094,31.1647,31.087,31.1647,328600.0
2013-12-09 10:50:00,44.1,44.13,43.92,43.95,390600.0,31.1647,31.1859,31.0375,31.0587,390600.0
2013-12-09 11:00:00,43.95,44.01,43.92,43.97,213600.0,31.0587,31.1011,31.0375,31.0728,213600.0
2013-12-09 11:10:00,43.97,44.04,43.96,44.0,354600.0,31.0728,31.1223,31.0658,31.094,354600.0
2013-12-09 11:20:00,44.0,44.02,43.96,43.96,255800.0,31.094,31.1082,31.0658,31.0658,255800.0
2013-12-09 11:30:00,43.96,43.97,43.76,43.82,437800.0,31.0658,31.0728,30.9244,30.9668,437800.0
2013-12-09 11:40:00,43.81,43.83,43.62,43.65,237600.0,30.9598,30.9739,30.8255,30.8467,237600.0
2013-12-09 11:50:00,43.66,43.72,43.51,43.53,187400.0,30.8538,30.8962,30.7478,30.7619,187400.0
2013-12-09 12:00:00,43.54,43.61,43.46,43.46,214000.0,30.769,30.8184,30.7124,30.7124,214000.0
2013-12-09 12:10:00,43.45,43.47,43.33,43.4,205800.0,30.7054,30.7195,30.6205,30.67,205800.0
2013-12-09 12:20:00,43.4,43.43,43.31,43.32,154000.0,30.67,30.6912,30.6064,30.6135,154000.0
2013-12-09 12:30:00,43.32,43.52,43.3,43.52,205600.0,30.6135,30.7548,30.5993,30.7548,205600.0
2013-12-09 12:40:00,43.52,43.63,43.48,43.52,172000.0,30.7548,30.8326,30.7266,30.7548,172000.0
2013-12-09 12:50:00,43.53,43.58,43.48,43.49,126000.0,30.7619,30.7972,30.7266,30.7336,126000.0
2013-12-09 13:00:00,43.5,43.55,43.47,43.54,245000.0,30.7407,30.776,30.7195,30.769,245000.0
2013-12-09 13:10:00,43.54,43.54,43.46,43.47,108000.0,30.769,30.769,30.7124,30.7195,108000.0
2013-12-09 13:20:00,43.46,43.47,43.4,43.44,135800.0,30.7124,30.7195,30.67,30.6983,135800.0
2013-12-09 13:30:00,43.45,43.48,43.4,43.41,133800.0,30.7054,30.7266,30.67,30.6771,133800.0
2013-12-09 13:40:00,43.41,43.42,43.2,43.22,166200.0,30.6771,30.6842,30.5287,30.5428,166200.0
2013-12-09 13:50:00,43.22,43.35,43.22,43.24,252000.0,30.5428,30.6347,30.5428,30.5569,252000.0
2013-12-09 14:00:00,43.24,43.24,43.13,43.15,200400.0,30.5569,30.5569,30.4792,30.4933,200400.0
2013-12-09 14:10:00,43.16,43.24,43.08,43.09,299800.0,30.5004,30.5569,30.4439,30.4509,299800.0
2013-12-09 14:20:00,43.1,43.11,42.92,42.94,160600.0,30.458,30.4651,30.3308,30.3449,160600.0
2013-12-09 14:30:00,42.94,42.98,42.88,42.91,264000.0,30.3449,30.3732,30.3025,30.3237,264000.0
2013-12-09 14:40:00,42.92,42.96,42.86,42.9,209400.0,30.3308,30.3591,30.2884,30.3167,209400.0
2013-12-09 14:50:00,42.92,42.92,42.71,42.82,305800.0,30.3308,30.3308,30.1824,30.2601,305800.0
2013-12-09 15:00:00,42.82,42.91,42.81,42.9,242800.0,30.2601,30.3237,30.2531,30.3167,242800.0
2013-12-09 15:10:00,42.91,43.11,42.91,43.05,335200.0,30.3237,30.4651,30.3237,30.4227,335200.0
2013-12-09 15:20:00,43.05,43.05,42.84,42.85,249600.0,30.4227,30.4227,30.2743,30.2813,249600.0
2013-12-09 15:30:00,42.84,42.92,42.81,42.82,280600.0,30.2743,30.3308,30.2531,30.2601,280600.0
2013-12-09 15:40:00,42.82,42.83,42.73,42.8,490800.0,30.2601,30.2672,30.1965,30.246,490800.0
2013-12-09 15:50:00,42.8,42.81,42.74,42.78,839400.0,30.246,30.2531,30.2036,30.2319,839400.0
2013-12-10 09:30:00,42.73,42.73,41.62,41.7,787200.0,30.1965,30.1965,29.4121,29.4687,787200.0
2013-12-10 09:40:00,41.73,42.53,41.67,42.44,525600.0,29.4899,30.0552,29.4475,29.9916,525600.0
2013-12-10 09:50:00,42.44,42.79,42.43,42.79,532000.0,29.9916,30.2389,29.9845,30.2389,532000.0
2013-12-10 10:00:00,42.79,43.0,42.6,42.93,438600.0,30.2389,30.3873,30.1047,30.3379,438600.0
2013-12-10 10:10:00,42.91,43.17,42.84,43.05,658800.0,30.3237,30.5075,30.2743,30.4227,658800.0
2013-12-10 10:20:00,43.05,43.06,42.59,42.87,273000.0,30.4227,30.4297,30.0976,30.2955,273000.0
2013-12-10 10:30:00,42.87,43.01,42.71,42.93,292000.0,30.2955,30.3944,30.1824,30.3379,292000.0
2013-12-10 10:40:00,42.93,43.11,42.86,43.1,304800.0,30.3379,30.4651,30.2884,30.458,304800.0
2013-12-10 10:50:00,43.09,43.26,43.05,43.21,251800.0,30.4509,30.5711,30.4227,30.5357,251800.0
2013-12-10 11:00:00,43.19,43.34,43.15,43.32,271000.0,30.5216,30.6276,30.4933,30.6135,271000.0
2013-12-10 11:10:00,43.34,43.53,43.33,43.52,245400.0,30.6276,30.7619,30.6205,30.7548,245400.0
2013-12-10 11:20:00,43.52,43.57,43.44,43.5,226400.0,30.7548,30.7902,30.6983,30.7407,226400.0
2013-12-10 11:30:00,43.49,43.96,43.44,43.91,343800.0,30.7336,31.0658,30.6983,31.0304,343800.0
2013-12-10 11:40:00,43.92,44.03,43.66,43.7,432800.0,31.0375,31.1152,30.8538,30.882,432800.0
2013-12-10 11:50:00,43.7,43.75,43.44,43.49,285000.0,30.882,30.9174,30.6983,30.7336,285000.0
2013-12-10 12:00:00,43.49,43.5,43.26,43.41,376000.0,30.7336,30.7407,30.5711,30.6771,376000.0
2013-12-10 12:10:00,43.4,43.68,43.39,43.59,173200.0,30.67,30.8679,30.6629,30.8043,173200.0
2013-12-10 12:20:00,43.59,43.8,43.59,43.68,197200.0,30.8043,30.9527,30.8043,30.8679,197200.0
2013-12-10 12:30:00,43.67,43.75,43.61,43.72,94600.0,30.8608,30.9174,30.8184,30.8962,94600.0
2013-12-10 12:40:00,43.73,43.75,43.58,43.6,186200.0,30.9032,30.9174,30.7972,30.8114,186200.0
2013-12-10 12:50:00,43.6,43.68,43.56,43.62,153000.0,30.8114,30.8679,30.7831,30.8255,153000.0
2013-12-10 13:00:00,43.61,43.66,43.55,43.56,157400.0,30.8184,30.8538,30.776,30.7831,157400.0
2013-12-10 13:10:00,43.57,43.69,43.52,43.67,190600.0,30.7902,30.875,30.7548,30.8608,190600.0
2013-12-10 13:20:00,43.68,43.74,43.64,43.7,161800.0,30.8679,30.9103,30.8396,30.882,161800.0
2013-12-10 13:30:00,43.7,43.7,43.59,43.61,162800.0,30.882,30.882,30.8043,30.8184,162800.0
2013-12-10 13:40:00,43.6,43.7,43.54,43.67,172200.0,30.8114,30.882,30.769,30.8608,172200.0
2013-12-10 13:50:00,43.67,43.71,43.62,43.62,120600.0,30.8608,30.8891,30.8255,30.8255,120600.0
2013-12-10 14:00:00,43.62,43.74,43.62,43.71,126600.0,30.8255,30.9103,30.8255,30.8891,126600.0
2013-12-10 14:10:00,43.71,43.75,43.67,43.73,180800.0,30.8891,30.9174,30.8608,30.9032,180800.0
2013-12-10 14:20:00,43.72,43.78,43.62,43.65,287800.0,30.8962,30.9386,30.8255,30.8467,287800.0
2013-12-10 14:30:00,43.66,43.69,43.57,43.62,189800.0,30.8538,30.875,30.7902,30.8255,189800.0
2013-12-10 14:40:00,43.62,43.69,43.57,43.67,173800.0,30.8255,30.875,30.7902,30.8608,173800.0
2013-12-10 14:50:00,43.68,43.77,43.65,43.77,253200.0,30.8679,30.9315,30.8467,30.9315,253200.0
2013-12-10 15:00:00,43.76,43.79,43.68,43.75,316800.0,30.9244,30.9456,30.8679,30.9174,316800.0
2013-12-10 15:10:00,43.75,43.77,43.68,43.7,273200.0,30.9174,30.9315,30.8679,30.882,273200.0
2013-12-10 15:20:00,43.7,43.88,43.7,43.87,377200.0,30.882,31.0092,30.882,31.0022,377200.0
2013-12-10 15:30:00,43.87,43.94,43.8,43.84,465200.0,31.0022,31.0516,30.9527,30.981,465200.0
2013-12-10 15:40:00,43.83,43.88,43.82,43.87,475200.0,30.9739,31.0092,30.9668,31.0022,475200.0
2013-12-10 15:50:00,43.87,43.9,43.73,43.75,548200.0,31.0022,31.0234,30.9032,30.9174,548200.0
2013-12-11 09:30:00,43.6,43.75,42.94,43.01,333400.0,30.8114,30.9174,30.3449,30.3944,333400.0
2013-12-11 09:40:00,43.03,43.21,42.88,42.91,210200.0,30.4085,30.5357,30.3025,30.3237,210200.0
2013-12-11 09:50:00,42.88,43.38,42.83,43.32,575600.0,30.3025,30.6559,30.2672,30.6135,575600.0
2013-12-11 10:00:00,43.32,43.35,43.03,43.05,170000.0,30.6135,30.6347,30.4085,30.4227,170000.0
2013-12-11 10:10:00,43.05,43.12,42.94,42.97,205000.0,30.4227,30.4721,30.3449,30.3661,205000.0
2013-12-11 10:20:00,42.98,43.02,42.88,42.99,239200.0,30.3732,30.4015,30.3025,30.3803,239200.0
2013-12-11 10:30:00,43.01,43.01,42.68,42.69,309000.0,30.3944,30.3944,30.1612,30.1683,309000.0
2013-12-11 10:40:00,42.7,42.72,42.58,42.66,308400.0,30.1753,30.1895,30.0905,30.1471,308400.0
2013-12-11 10:50:00,42.65,42.77,42.62,42.68,198600.0,30.14,30.2248,30.1188,30.1612,198600.0
2013-12-11 11:00:00,42.67,42.68,42.6,42.66,146800.0,30.1541,30.1612,30.1047,30.1471,146800.0
2013-12-11 11:10:00,42.66,42.68,42.58,42.65,124200.0,30.1471,30.1612,30.0905,30.14,124200.0
2013-12-11 11:20:00,42.66,42.8,42.62,42.74,191200.0,30.1471,30.246,30.1188,30.2036,191200.0
2013-12-11 11:30:00,42.73,42.75,42.62,42.67,139200.0,30.1965,30.2107,30.1188,30.1541,139200.0
2013-12-11 11:40:00,42.66,42.84,42.65,42.78,149200.0,30.1471,30.2743,30.14,30.2319,149200.0
2013-12-11 11:50:00,42.79,42.86,42.77,42.82,137800.0,30.2389,30.2884,30.2248,30.2601,137800.0
2013-12-11 12:00:00,42.83,42.93,42.83,42.87,168000.0,30.2672,30.3379,30.2672,30.2955,168000.0
2013-12-11 12:10:00,42.87,42.93,42.74,42.76,146800.0,30.2955,30.3379,30.2036,30.2177,146800.0
2013-12-11 12:20:00,42.74,42.77,42.66,42.71,136400.0,30.2036,30.2248,30.1471,30.1824,136400.0
2013-12-11 12:30:00,42.71,42.81,42.68,42.76,116800.0,30.1824,30.2531,30.1612,30.2177,116800.0
2013-12-11 12:40:00,42.76,42.97,42.71,42.93,219800.0,30.2177,30.3661,30.1824,30.3379,219800.0
2013-12-11 12:50:00,42.93,42.99,42.87,42.96,75800.0,30.3379,30.3803,30.2955,30.3591,75800.0
2013-12-11 13:00:00,42.95,43.27,42.92,43.22,169600.0,30.352,30.5781,30.3308,30.5428,169600.0
2013-12-11 13:10:00,43.22,43.24,43.1,43.1,115600.0,30.5428,30.5569,30.458,30.458,115600.0
2013-12-11 13:20:00,43.1,43.13,42.99,43.07,92600.0,30.458,30.4792,30.3803,30.4368,92600.0
2013-12-11 13:30:00,43.06,43.2,43.05,43.19,131600.0,30.4297,30.5287,30.4227,30.5216,131600.0
2013-12-11 13:40:00,43.17,43.38,43.16,43.38,160000.0,30.5075,30.6559,30.5004,30.6559,160000.0
2013-12-11 13:50:00,43.37,43.45,43.33,43.45,188800.0,30.6488,30.7054,30.6205,30.7054,188800.0
2013-12-11 14:00:00,43.45,43.5,43.38,43.42,198800.0,30.7054,30.7407,30.6559,30.6842,198800.0
2013-12-11 14:10:00,43.42,43.42,43.31,43.33,116200.0,30.6842,30.6842,30.6064,30.6205,116200.0
2013-12-11 14:20:00,43.34,43.41,43.29,43.4,130400.0,30.6276,30.6771,30.5923,30.67,130400.0
2013-12-11 14:30:00,43.41,43.41,43.27,43.29,110800.0,30.6771,30.6771,30.5781,30.5923,110800.0
2013-12-11 14:40:00,43.29,43.4,43.27,43.38,99200.0,30.5923,30.67,30.5781,30.6559,99200.0
2013-12-11 14:50:00,43.38,43.41,43.3,43.31,133000.0,30.6559,30.6771,30.5993,30.6064,133000.0
2013-12-11 15:00:00,43.31,43.32,43.26,43.31,148800.0,30.6064,30.6135,30.5711,30.6064,148800.0
2013-12-11 15:10:00,43.31,43.31,43.1,43.13,190400.0,30.6064,30.6064,30.458,30.4792,190400.0
2013-12-11 15:20:00,43.13,43.23,43.07,43.1,153800.0,30.4792,30.5499,30.4368,30.458,153800.0
2013-12-11 15:30:00,43.11,43.16,43.05,43.06,214600.0,30.4651,30.5004,30.4227,30.4297,214600.0
2013-12-11 15:40:00,43.06,43.08,42.91,42.98,297600.0,30.4297,30.4439,30.3237,30.3732,297600.0
2013-12-11 15:50:00,42.97,43.05,42.92,42.99,476800.0,30.3661,30.4227,30.3308,30.3803,476800.0
2013-12-12 09:30:00,43.06,43.42,42.74,43.29,277200.0,30.4297,30.6842,30.2036,30.5923,277200.0
2013-12-12 09:40:00,43.32,43.4,42.83,42.83,418600.0,30.6135,30.67,30.2672,30.2672,418600.0
2013-12-12 09:50:00,42.81,42.95,42.67,42.91,394000.0,30.2531,30.352,30.1541,30.3237,394000.0
2013-12-12 10:00:00,42.91,43.04,42.85,42.89,337200.0,30.3237,30.4156,30.2813,30.3096,337200.0
2013-12-12 10:10:00,42.89,42.93,42.59,42.6,193800.0,30.3096,30.3379,30.0976,30.1047,193800.0
2013-12-12 10:20:00,42.59,42.67,42.38,42.46,259800.0,30.0976,30.1541,29.9492,30.0057,259800.0
2013-12-12 10:30:00,42.45,42.5,42.3,42.44,286000.0,29.9987,30.034,29.8927,29.9916,286000.0
2013-12-12 10:40:00,42.44,42.45,42.22,42.29,395600.0,29.9916,29.9987,29.8361,29.8856,395600.0
2013-12-12 10:50:00,42.29,42.51,42.27,42.42,224800.0,29.8856,30.0411,29.8715,29.9775,224800.0
2013-12-12 11:00:00,42.43,42.52,42.4,42.49,201800.0,29.9845,30.0481,29.9633,30.0269,201800.0
2013-12-12 11:10:00,42.49,42.56,42.46,42.47,163200.0,30.0269,30.0764,30.0057,30.0128,163200.0
2013-12-12 11:20:00,42.47,42.52,42.45,42.52,168000.0,30.0128,30.0481,29.9987,30.0481,168000.0
2013-12-12 11:30:00,42.49,42.75,42.48,42.75,158400.0,30.0269,30.2107,30.0199,30.2107,158400.0
2013-12-12 11:40:00,42.75,42.75,42.62,42.65,146800.0,30.2107,30.2107,30.1188,30.14,146800.0
2013-12-12 11:50:00,42.65,42.67,42.6,42.63,112800.0,30.14,30.1541,30.1047,30.1259,112800.0
2013-12-12 12:00:00,42.63,42.74,42.59,42.71,124000.0,30.1259,30.2036,30.0976,30.1824,124000.0
2013-12-12 12:10:00,42.71,42.78,42.68,42.77,176600.0,30.1824,30.2319,30.1612,30.2248,176600.0
2013-12-12 12:20:00,42.77,42.77,42.6,42.6,142200.0,30.2248,30.2248,30.1047,30.1047,142200.0
2013-12-12 12:30:00,42.62,42.67,42.58,42.67,82800.0,30.1188,30.1541,30.0905,30.1541,82800.0
2013-12-12 12:40:00,42.66,42.74,42.62,42.73,75200.0,30.1471,30.2036,30.1188,30.1965,75200.0
2013-12-12 12:50:00,42.71,42.74,42.65,42.74,89400.0,30.1824,30.2036,30.14,30.2036,89400.0
2013-12-12 13:00:00,42.73,42.79,42.7,42.77,142600.0,30.1965,30.2389,30.1753,30.2248,142600.0
2013-12-12 13:10:00,42.77,42.83,42.72,42.8,90200.0,30.2248,30.2672,30.1895,30.246,90200.0
2013-12-12 13:20:00,42.81,42.89,42.8,42.85,95800.0,30.2531,30.3096,30.246,30.2813,95800.0
2013-12-12 13:30:00,42.85,42.97,42.84,42.88,98000.0,30.2813,30.3661,30.2743,30.3025,98000.0
2013-12-12 13:40:00,42.88,42.95,42.85,42.88,134800.0,30.3025,30.352,30.2813,30.3025,134800.0
2013-12-12 13:50:00,42.87,42.87,42.75,42.77,72400.0,30.2955,30.2955,30.2107,30.2248,72400.0
2013-12-12 14:00:00,42.79,43.13,42.77,43.12,133400.0,30.2389,30.4792,30.2248,30.4721,133400.0
2013-12-12 14:10:00,43.1,43.15,43.06,43.14,111200.0,30.458,30.4933,30.4297,30.4863,111200.0
2013-12-12 14:20:00,43.14,43.26,43.13,43.25,150800.0,30.4863,30.5711,30.4792,30.564,150800.0
2013-12-12 14:30:00,43.25,43.25,43.06,43.1,106200.0,30.564,30.564,30.4297,30.458,106200.0
2013-12-12 14:40:00,43.11,43.15,43.08,43.13,96600.0,30.4651,30.4933,30.4439,30.4792,96600.0
2013-12-12 14:50:00,43.13,43.27,43.1,43.19,121600.0,30.4792,30.5781,30.458,30.5216,121600.0
2013-12-12 15:00:00,43.2,43.2,43.06,43.07,127600.0,30.5287,30.5287,30.4297,30.4368,127600.0
2013-12-12 15:10:00,43.06,43.06,42.92,42.92,143400.0,30.4297,30.4297,30.3308,30.3308,143400.0
2013-12-12 15:20:00,42.92,43.06,42.91,42.99,139000.0,30.3308,30.4297,30.3237,30.3803,139000.0
2013-12-12 15:30:00,42.99,43.03,42.92,42.92,183600.0,30.3803,30.4085,30.3308,30.3308,183600.0
2013-12-12 15:40:00,42.93,42.93,42.84,42.86,286400.0,30.3379,30.3379,30.2743,30.2884,286400.0
2013-12-12 15:50:00,42.86,42.9,42.82,42.87,468400.0,30.2884,30.3167,30.2601,30.2955,468400.0
2013-12-13 09:30:00,42.88,43.01,42.58,42.67,497200.0,30.3025,30.3944,30.0905,30.1541,497200.0
2013-12-13 09:40:00,42.73,42.89,42.01,42.05,503400.0,30.1965,30.3096,29.6877,29.716,503400.0
2013-12-13 09:50:00,42.04,42.23,41.76,42.1,504200.0,29.7089,29.8432,29.5111,29.7513,504200.0
2013-12-13 10:00:00,42.12,42.24,42.07,42.18,294600.0,29.7655,29.8503,29.7301,29.8079,294600.0
2013-12-13 10:10:00,42.19,42.37,42.17,42.22,354800.0,29.8149,29.9421,29.8008,29.8361,354800.0
2013-12-13 10:20:00,42.21,42.37,42.21,42.34,178200.0,29.8291,29.9421,29.8291,29.9209,178200.0
2013-12-13 10:30:00,42.34,42.42,42.32,42.38,153600.0,29.9209,29.9775,29.9068,29.9492,153600.0
2013-12-13 10:40:00,42.38,42.44,42.32,42.4,162600.0,29.9492,29.9916,29.9068,29.9633,162600.0
2013-12-13 10:50:00,42.4,42.58,42.38,42.58,175600.0,29.9633,30.0905,29.9492,30.0905,175600.0
2013-12-13 11:00:00,42.58,42.59,42.32,42.35,257400.0,30.0905,30.0976,29.9068,29.928,257400.0
2013-12-13 11:10:00,42.35,42.41,42.28,42.35,152000.0,29.928,29.9704,29.8785,29.928,152000.0
2013-12-13 11:20:00,42.36,42.4,42.29,42.37,216000.0,29.9351,29.9633,29.8856,29.9421,216000.0
2013-12-13 11:30:00,42.37,42.39,42.31,42.35,180400.0,29.9421,29.9563,29.8997,29.928,180400.0
2013-12-13 11:40:00,42.35,42.38,42.32,42.35,235000.0,29.928,29.9492,29.9068,29.928,235000.0
2013-12-13 11:50:00,42.35,42.36,42.26,42.33,104000.0,29.928,29.9351,29.8644,29.9139,104000.0
2013-12-13 12:00:00,42.32,42.34,42.24,42.27,89800.0,29.9068,29.9209,29.8503,29.8715,89800.0
2013-12-13 12:10:00,42.27,42.27,42.17,42.27,91600.0,29.8715,29.8715,29.8008,29.8715,91600.0
2013-12-13 12:20:00,42.27,42.36,42.27,42.32,99800.0,29.8715,29.9351,29.8715,29.9068,99800.0
2013-12-13 12:30:00,42.34,42.35,42.27,42.35,111800.0,29.9209,29.928,29.8715,29.928,111800.0
2013-12-13 12:40:00,42.35,42.37,42.24,42.31,287400.0,29.928,29.9421,29.8503,29.8997,287400.0
2013-12-13 12:50:00,42.31,42.34,42.25,42.27,71400.0,29.8997,29.9209,29.8573,29.8715,71400.0
2013-12-13 13:00:00,42.29,42.34,42.26,42.29,210000.0,29.8856,29.9209,29.8644,29.8856,210000.0
2013-12-13 13:10:00,42.3,42.39,42.3,42.37,132200.0,29.8927,29.9563,29.8927,29.9421,132200.0
2013-12-13 13:20:00,42.38,42.46,42.34,42.42,246200.0,29.9492,30.0057,29.9209,29.9775,246200.0
2013-12-13 13:30:00,42.43,42.49,42.39,42.4,192600.0,29.9845,30.0269,29.9563,29.9633,192600.0
2013-12-13 13:40:00,42.41,42.46,42.38,42.39,85400.0,29.9704,30.0057,29.9492,29.9563,85400.0
2013-12-13 13:50:00,42.39,42.43,42.28,42.29,116600.0,29.9563,29.9845,29.8785,29.8856,116600.0
2013-12-13 14:00:00,42.3,42.33,42.15,42.19,192200.0,29.8927,29.9139,29.7867,29.8149,192200.0
2013-12-13 14:10:00,42.2,42.21,42.08,42.12,173200.0,29.822,29.8291,29.7372,29.7655,173200.0
2013-12-13 14:20:00,42.13,42.13,42.06,42.11,98800.0,29.7725,29.7725,29.7231,29.7584,98800.0
2013-12-13 14:30:00,42.12,42.19,42.11,42.17,93400.0,29.7655,29.8149,29.7584,29.8008,93400.0
2013-12-13 14:40:00,42.18,42.28,42.16,42.26,166800.0,29.8079,29.8785,29.7937,29.8644,166800.0
2013-12-13 14:50:00,42.26,42.43,42.22,42.42,150600.0,29.8644,29.9845,29.8361,29.9775,150600.0
2013-12-13 15:00:00,42.42,42.48,42.41,42.43,114000.0,29.9775,30.0199,29.9704,29.9845,114000.0
2013-12-13 15:10:00,42.43,42.45,42.36,42.45,114600.0,29.9845,29.9987,29.9351,29.9987,114600.0
2013-12-13 15:20:00,42.46,42.68,42.46,42.68,163000.0,30.0057,30.1612,30.0057,30.1612,163000.0
2013-12-13 15:30:00,42.66,42.73,42.58,42.64,280800.0,30.1471,30.1965,30.0905,30.1329,280800.0
2013-12-13 15:40:00,42.64,42.74,42.64,42.7,250000.0,30.1329,30.2036,30.1329,30.1753,250000.0
2013-12-13 15:50:00,42.7,42.74,42.59,42.6,558200.0,30.1753,30.2036,30.0976,30.1047,558200.0
2013-12-16 09:30:00,42.72,43.38,42.72,43.38,387600.0,30.1895,30.6559,30.1895,30.6559,387600.0
2013-12-16 09:40:00,43.38,43.55,43.27,43.47,280600.0,30.6559,30.776,30.5781,30.7195,280600.0
2013-12-16 09:50:00,43.49,43.68,43.32,43.33,473800.0,30.7336,30.8679,30.6135,30.6205,473800.0
2013-12-16 10:00:00,43.33,43.49,43.32,43.39,306400.0,30.6205,30.7336,30.6135,30.6629,306400.0
2013-12-16 10:10:00,43.38,43.52,43.38,43.47,137600.0,30.6559,30.7548,30.6559,30.7195,137600.0
2013-12-16 10:20:00,43.45,43.47,43.33,43.35,508800.0,30.7054,30.7195,30.6205,30.6347,508800.0
2013-12-16 10:30:00,43.35,43.36,43.04,43.12,209200.0,30.6347,30.6417,30.4156,30.4721,209200.0
2013-12-16 10:40:00,43.1,43.13,42.97,43.09,146600.0,30.458,30.4792,30.3661,30.4509,146600.0
2013-12-16 10:50:00,43.08,43.22,43.08,43.2,88200.0,30.4439,30.5428,30.4439,30.5287,88200.0
2013-12-16 11:00:00,43.21,43.23,43.13,43.18,126400.0,30.5357,30.5499,30.4792,30.5145,126400.0
2013-12-16 11:10:00,43.19,43.38,43.18,43.35,110600.0,30.5216,30.6559,30.5145,30.6347,110600.0
2013-12-16 11:20:00,43.33,43.47,43.33,43.39,108600.0,30.6205,30.7195,30.6205,30.6629,108600.0
2013-12-16 11:30:00,43.37,43.43,43.27,43.42,113600.0,30.6488,30.6912,30.5781,30.6842,113600.0
2013-12-16 11:40:00,43.41,43.5,43.41,43.48,103200.0,30.6771,30.7407,30.6771,30.7266,103200.0
2013-12-16 11:50:00,43.47,43.48,43.37,43.39,149800.0,30.7195,30.7266,30.6488,30.6629,149800.0
2013-12-16 12:00:00,43.41,43.45,43.31,43.42,132400.0,30.6771,30.7054,30.6064,30.6842,132400.0
2013-12-16 12:10:00,43.41,43.53,43.41,43.43,105400.0,30.6771,30.7619,30.6771,30.6912,105400.0
2013-12-16 12:20:00,43.43,43.5,43.42,43.48,95400.0,30.6912,30.7407,30.6842,30.7266,95400.0
2013-12-16 12:30:00,43.49,43.49,43.35,43.38,127200.0,30.7336,30.7336,30.6347,30.6559,127200.0
2013-12-16 12:40:00,43.4,43.43,43.28,43.31,126200.0,30.67,30.6912,30.5852,30.6064,126200.0
2013-12-16 12:50:00,43.29,43.39,43.29,43.36,91200.0,30.5923,30.6629,30.5923,30.6417,91200.0
2013-12-16 13:00:00,43.35,43.36,43.2,43.35,96400.0,30.6347,30.6417,30.5287,30.6347,96400.0
2013-12-16 13:10:00,43.35,43.48,43.33,43.47,92600.0,30.6347,30.7266,30.6205,30.7195,92600.0
2013-12-16 13:20:00,43.49,43.53,43.38,43.49,112200.0,30.7336,30.7619,30.6559,30.7336,112200.0
2013-12-16 13:30:00,43.46,43.51,43.35,43.37,90400.0,30.7124,30.7478,30.6347,30.6488,90400.0
2013-12-16 13:40:00,43.35,43.38,43.32,43.34,201800.0,30.6347,30.6559,30.6135,30.6276,201800.0
2013-12-16 13:50:00,43.34,43.41,43.32,43.32,90000.0,30.6276,30.6771,30.6135,30.6135,90000.0
2013-12-16 14:00:00,43.33,43.47,43.33,43.41,87000.0,30.6205,30.7195,30.6205,30.6771,87000.0
2013-12-16 14:10:00,43.4,43.4,43.3,43.3,88600.0,30.67,30.67,30.5993,30.5993,88600.0
2013-12-16 14:20:00,43.31,43.35,43.25,43.29,84200.0,30.6064,30.6347,30.564,30.5923,84200.0
2013-12-16 14:30:00,43.29,43.29,43.21,43.27,88600.0,30.5923,30.5923,30.5357,30.5781,88600.0
2013-12-16 14:40:00,43.28,43.3,43.25,43.27,112000.0,30.5852,30.5993,30.564,30.5781,112000.0
2013-12-16 14:50:00,43.27,43.32,43.24,43.27,84000.0,30.5781,30.6135,30.5569,30.5781,84000.0
2013-12-16 15:00:00,43.27,43.3,43.25,43.29,117600.0,30.5781,30.5993,30.564,30.5923,117600.0
2013-12-16 15:10:00,43.29,43.3,43.24,43.27,136000.0,30.5923,30.5993,30.5569,30.5781,136000.0
2013-12-16 15:20:00,43.27,43.27,43.18,43.24,123800.0,30.5781,30.5781,30.5145,30.5569,123800.0
2013-12-16 15:30:00,43.24,43.27,43.22,43.24,136800.0,30.5569,30.5781,30.5428,30.5569,136800.0
2013-12-16 15:40:00,43.24,43.27,43.17,43.2,269800.0,30.5569,30.5781,30.5075,30.5287,269800.0
2013-12-16 15:50:00,43.2,43.2,43.16,43.17,435800.0,30.5287,30.5287,30.5004,30.5075,435800.0
2013-12-17 09:30:00,43.17,43.27,43.07,43.21,202600.0,30.5075,30.5781,30.4368,30.5357,202600.0
2013-12-17 09:40:00,43.19,43.35,43.1,43.35,103600.0,30.5216,30.6347,30.458,30.6347,103600.0
2013-12-17 09:50:00,43.33,43.49,43.29,43.37,170800.0,30.6205,30.7336,30.5923,30.6488,170800.0
2013-12-17 10:00:00,43.37,43.38,43.19,43.23,210000.0,30.6488,30.6559,30.5216,30.5499,210000.0
2013-12-17 10:10:00,43.22,43.25,43.08,43.16,276400.0,30.5428,30.564,30.4439,30.5004,276400.0
2013-12-17 10:20:00,43.13,43.23,43.12,43.2,263200.0,30.4792,30.5499,30.4721,30.5287,263200.0
2013-12-17 10:30:00,43.2,43.21,43.06,43.07,217600.0,30.5287,30.5357,30.4297,30.4368,217600.0
2013-12-17 10:40:00,43.08,43.13,42.86,42.99,331000.0,30.4439,30.4792,30.2884,30.3803,331000.0
2013-12-17 10:50:00,42.99,43.01,42.9,42.93,155200.0,30.3803,30.3944,30.3167,30.3379,155200.0
2013-12-17 11:00:00,42.93,42.93,42.83,42.91,148200.0,30.3379,30.3379,30.2672,30.3237,148200.0
2013-12-17 11:10:00,42.91,42.92,42.85,42.88,116000.0,30.3237,30.3308,30.2813,30.3025,116000.0
2013-12-17 11:20:00,42.88,42.94,42.73,42.77,281200.0,30.3025,30.3449,30.1965,30.2248,281200.0
2013-12-17 11:30:00,42.78,42.96,42.69,42.95,205400.0,30.2319,30.3591,30.1683,30.352,205400.0
2013-12-17 11:40:00,42.96,43.03,42.85,43.01,136200.0,30.3591,30.4085,30.2813,30.3944,136200.0
2013-12-17 11:50:00,43.01,43.08,42.98,43.06,92800.0,30.3944,30.4439,30.3732,30.4297,92800.0
2013-12-17 12:00:00,43.03,43.16,43.03,43.15,72600.0,30.4085,30.5004,30.4085,30.4933,72600.0
2013-12-17 12:10:00,43.15,43.22,43.13,43.14,89000.0,30.4933,30.5428,30.4792,30.4863,89000.0
2013-12-17 12:20:00,43.14,43.17,43.06,43.17,64200.0,30.4863,30.5075,30.4297,30.5075,64200.0
2013-12-17 12:30:00,43.17,43.26,43.17,43.26,69200.0,30.5075,30.5711,30.5075,30.5711,69200.0
2013-12-17 12:40:00,43.26,43.31,43.24,43.25,68800.0,30.5711,30.6064,30.5569,30.564,68800.0
2013-12-17 12:50:00,43.25,43.3,43.23,43.29,68200.0,30.564,30.5993,30.5499,30.5923,68200.0
2013-12-17 13:00:00,43.28,43.28,43.22,43.24,66000.0,30.5852,30.5852,30.5428,30.5569,66000.0
2013-12-17 13:10:00,43.24,43.28,43.24,43.27,76400.0,30.5569,30.5852,30.5569,30.5781,76400.0
2013-12-17 13:20:00,43.27,43.27,43.23,43.24,55800.0,30.5781,30.5781,30.5499,30.5569,55800.0
2013-12-17 13:30:00,43.23,43.27,43.23,43.25,86200.0,30.5499,30.5781,30.5499,30.564,86200.0
2013-12-17 13:40:00,43.26,43.29,43.24,43.28,75800.0,30.5711,30.5923,30.5569,30.5852,75800.0
2013-12-17 13:50:00,43.27,43.29,43.22,43.24,93400.0,30.5781,30.5923,30.5428,30.5569,93400.0
2013-12-17 14:00:00,43.24,43.31,43.21,43.3,120200.0,30.5569,30.6064,30.5357,30.5993,120200.0
2013-12-17 14:10:00,43.3,43.45,43.28,43.37,142200.0,30.5993,30.7054,30.5852,30.6488,142200.0
2013-12-17 14:20:00,43.37,43.4,43.27,43.3,91200.0,30.6488,30.67,30.5781,30.5993,91200.0
2013-12-17 14:30:00,43.29,43.3,43.15,43.21,89000.0,30.5923,30.5993,30.4933,30.5357,89000.0
2013-12-17 14:40:00,43.19,43.27,43.18,43.25,69000.0,30.5216,30.5781,30.5145,30.564,69000.0
2013-12-17 14:50:00,43.24,43.27,43.21,43.24,67400.0,30.5569,30.5781,30.5357,30.5569,67400.0
2013-12-17 15:00:00,43.24,43.29,43.23,43.27,84200.0,30.5569,30.5923,30.5499,30.5781,84200.0
2013-12-17 15:10:00,43.27,43.33,43.26,43.32,134400.0,30.5781,30.6205,30.5711,30.6135,134400.0
2013-12-17 15:20:00,43.32,43.36,43.3,43.32,136200.0,30.6135,30.6417,30.5993,30.6135,136200.0
2013-12-17 15:30:00,43.32,43.34,43.24,43.24,179800.0,30.6135,30.6276,30.5569,30.5569,179800.0
2013-12-17 15:40:00,43.24,43.26,43.09,43.13,303200.0,30.5569,30.5711,30.4509,30.4792,303200.0
2013-12-17 15:50:00,43.13,43.13,43.02,43.05,468000.0,30.4792,30.4792,30.4015,30.4227,468000.0
2013-12-18 09:30:00,43.24,43.73,43.13,43.63,295400.0,30.5569,30.9032,30.4792,30.8326,295400.0
2013-12-18 09:40:00,43.63,43.95,43.6,43.85,400600.0,30.8326,31.0587,30.8114,30.988,400600.0
2013-12-18 09:50:00,43.83,43.84,43.43,43.56,184000.0,30.9739,30.981,30.6912,30.7831,184000.0
2013-12-18 10:00:00,43.56,43.76,43.51,43.74,171400.0,30.7831,30.9244,30.7478,30.9103,171400.0
2013-12-18 10:10:00,43.74,43.74,43.49,43.55,234800.0,30.9103,30.9103,30.7336,30.776,234800.0
2013-12-18 10:20:00,43.55,43.57,43.49,43.53,184200.0,30.776,30.7902,30.7336,30.7619,184200.0
2013-12-18 10:30:00,43.52,43.55,43.48,43.52,116400.0,30.7548,30.776,30.7266,30.7548,116400.0
2013-12-18 10:40:00,43.52,43.58,43.47,43.51,108000.0,30.7548,30.7972,30.7195,30.7478,108000.0
2013-12-18 10:50:00,43.51,43.54,43.49,43.54,182800.0,30.7478,30.769,30.7336,30.769,182800.0
2013-12-18 11:00:00,43.52,43.54,43.47,43.51,122200.0,30.7548,30.769,30.7195,30.7478,122200.0
2013-12-18 11:10:00,43.51,43.51,43.26,43.32,155200.0,30.7478,30.7478,30.5711,30.6135,155200.0
2013-12-18 11:20:00,43.32,43.4,43.27,43.37,137200.0,30.6135,30.67,30.5781,30.6488,137200.0
2013-12-18 11:30:00,43.38,43.4,43.35,43.38,127200.0,30.6559,30.67,30.6347,30.6559,127200.0
2013-12-18 11:40:00,43.37,43.38,43.22,43.26,150000.0,30.6488,30.6559,30.5428,30.5711,150000.0
2013-12-18 11:50:00,43.26,43.34,43.21,43.23,101800.0,30.5711,30.6276,30.5357,30.5499,101800.0
2013-12-18 12:00:00,43.23,43.23,43.1,43.1,101600.0,30.5499,30.5499,30.458,30.458,101600.0
2013-12-18 12:10:00,43.1,43.25,43.06,43.25,136400.0,30.458,30.564,30.4297,30.564,136400.0
2013-12-18 12:20:00,43.26,43.26,43.15,43.2,98800.0,30.5711,30.5711,30.4933,30.5287,98800.0
2013-12-18 12:30:00,43.2,43.23,43.17,43.23,104000.0,30.5287,30.5499,30.5075,30.5499,104000.0
2013-12-18 12:40:00,43.23,43.31,43.22,43.29,137600.0,30.5499,30.6064,30.5428,30.5923,137600.0
2013-12-18 12:50:00,43.28,43.29,43.09,43.1,152200.0,30.5852,30.5923,30.4509,30.458,152200.0
2013-12-18 13:00:00,43.09,43.1,42.95,42.98,139000.0,30.4509,30.458,30.352,30.3732,139000.0
2013-12-18 13:10:00,42.97,43.09,42.95,43.02,184800.0,30.3661,30.4509,30.352,30.4015,184800.0
2013-12-18 13:20:00,43.01,43.07,42.97,43.01,130600.0,30.3944,30.4368,30.3661,30.3944,130600.0
2013-12-18 13:30:00,43.02,43.09,42.97,43.09,147000.0,30.4015,30.4509,30.3661,30.4509,147000.0
2013-12-18 13:40:00,43.09,43.13,43.04,43.13,154400.0,30.4509,30.4792,30.4156,30.4792,154400.0
2013-12-18 13:50:00,43.13,43.41,43.01,43.16,210800.0,30.4792,30.6771,30.3944,30.5004,210800.0
2013-12-18 14:00:00,43.15,44.13,42.72,43.85,521400.0,30.4933,31.1859,30.1895,30.988,521400.0
2013-12-18 14:10:00,43.85,43.95,43.47,43.57,377200.0,30.988,31.0587,30.7195,30.7902,377200.0
2013-12-18 14:20:00,43.58,43.6,43.41,43.49,270400.0,30.7972,30.8114,30.6771,30.7336,270400.0
2013-12-18 14:30:00,43.51,43.98,43.42,43.98,364400.0,30.7478,31.0799,30.6842,31.0799,364400.0
2013-12-18 14:40:00,43.95,43.99,43.73,43.74,273000.0,31.0587,31.087,30.9032,30.9103,273000.0
2013-12-18 14:50:00,43.74,43.79,43.67,43.73,236800.0,30.9103,30.9456,30.8608,30.9032,236800.0
2013-12-18 15:00:00,43.72,43.79,43.67,43.71,272000.0,30.8962,30.9456,30.8608,30.8891,272000.0
2013-12-18 15:10:00,43.72,43.94,43.71,43.84,384200.0,30.8962,31.0516,30.8891,30.981,384200.0
2013-12-18 15:20:00,43.85,43.97,43.71,43.73,300800.0,30.988,31.0728,30.8891,30.9032,300800.0
2013-12-18 15:30:00,43.73,43.91,43.68,43.9,404200.0,30.9032,31.0304,30.8679,31.0234,404200.0
2013-12-18 15:40:00,43.9,43.93,43.76,43.77,439000.0,31.0234,31.0446,30.9244,30.9315,439000.0
2013-12-18 15:50:00,43.77,43.77,43.67,43.73,930400.0,30.9315,30.9315,30.8608,30.9032,930400.0
2013-12-19 09:30:00,43.57,43.7,43.43,43.69,209800.0,30.7902,30.882,30.6912,30.875,209800.0
2013-12-19 09:40:00,43.66,43.68,43.51,43.57,130000.0,30.8538,30.8679,30.7478,30.7902,130000.0
2013-12-19 09:50:00,43.54,43.63,43.51,43.59,95200.0,30.769,30.8326,30.7478,30.8043,95200.0
2013-12-19 10:00:00,43.62,43.67,43.52,43.62,180000.0,30.8255,30.8608,30.7548,30.8255,180000.0
2013-12-19 10:10:00,43.59,43.67,43.52,43.6,206000.0,30.8043,30.8608,30.7548,30.8114,206000.0
2013-12-19 10:20:00,43.63,43.82,43.6,43.71,324800.0,30.8326,30.9668,30.8114,30.8891,324800.0
2013-12-19 10:30:00,43.72,43.77,43.66,43.73,93000.0,30.8962,30.9315,30.8538,30.9032,93000.0
2013-12-19 10:40:00,43.73,43.78,43.66,43.66,120400.0,30.9032,30.9386,30.8538,30.8538,120400.0
2013-12-19 10:50:00,43.69,43.77,43.68,43.71,125200.0,30.875,30.9315,30.8679,30.8891,125200.0
2013-12-19 11:00:00,43.72,43.8,43.68,43.77,137000.0,30.8962,30.9527,30.8679,30.9315,137000.0
2013-12-19 11:10:00,43.79,43.83,43.75,43.77,83400.0,30.9456,30.9739,30.9174,30.9315,83400.0
2013-12-19 11:20:00,43.78,43.85,43.77,43.85,96400.0,30.9386,30.988,30.9315,30.988,96400.0
2013-12-19 11:30:00,43.85,43.91,43.82,43.85,90200.0,30.988,31.0304,30.9668,30.988,90200.0
2013-12-19 11:40:00,43.84,43.88,43.75,43.8,173400.0,30.981,31.0092,30.9174,30.9527,173400.0
2013-12-19 11:50:00,43.8,43.8,43.73,43.78,203800.0,30.9527,30.9527,30.9032,30.9386,203800.0
2013-12-19 12:00:00,43.79,43.79,43.58,43.69,105400.0,30.9456,30.9456,30.7972,30.875,105400.0
2013-12-19 12:10:00,43.7,43.71,43.6,43.61,72800.0,30.882,30.8891,30.8114,30.8184,72800.0
2013-12-19 12:20:00,43.6,43.62,43.51,43.56,129000.0,30.8114,30.8255,30.7478,30.7831,129000.0
2013-12-19 12:30:00,43.56,43.57,43.35,43.37,111200.0,30.7831,30.7902,30.6347,30.6488,111200.0
2013-12-19 12:40:00,43.37,43.47,43.35,43.38,83400.0,30.6488,30.7195,30.6347,30.6559,83400.0
2013-12-19 12:50:00,43.38,43.41,43.32,43.32,79200.0,30.6559,30.6771,30.6135,30.6135,79200.0
2013-12-19 13:00:00,43.32,43.36,43.24,43.24,159400.0,30.6135,30.6417,30.5569,30.5569,159400.0
2013-12-19 13:10:00,43.24,43.32,43.24,43.26,95800.0,30.5569,30.6135,30.5569,30.5711,95800.0
2013-12-19 13:20:00,43.27,43.28,43.08,43.1,144000.0,30.5781,30.5852,30.4439,30.458,144000.0
2013-12-19 13:30:00,43.1,43.24,43.06,43.14,163000.0,30.458,30.5569,30.4297,30.4863,163000.0
2013-12-19 13:40:00,43.14,43.2,43.08,43.08,103600.0,30.4863,30.5287,30.4439,30.4439,103600.0
2013-12-19 13:50:00,43.08,43.19,43.08,43.18,66200.0,30.4439,30.5216,30.4439,30.5145,66200.0
2013-12-19 14:00:00,43.17,43.38,43.17,43.37,156200.0,30.5075,30.6559,30.5075,30.6488,156200.0
2013-12-19 14:10:00,43.37,43.43,43.35,43.4,111400.0,30.6488,30.6912,30.6347,30.67,111400.0
2013-12-19 14:20:00,43.4,43.43,43.34,43.39,113600.0,30.67,30.6912,30.6276,30.6629,113600.0
2013-12-19 14:30:00,43.39,43.44,43.34,43.37,117200.0,30.6629,30.6983,30.6276,30.6488,117200.0
2013-12-19 14:40:00,43.37,43.51,43.32,43.33,166800.0,30.6488,30.7478,30.6135,30.6205,166800.0
2013-12-19 14:50:00,43.33,43.33,43.27,43.29,165400.0,30.6205,30.6205,30.5781,30.5923,165400.0
2013-12-19 15:00:00,43.29,43.29,43.15,43.15,141400.0,30.5923,30.5923,30.4933,30.4933,141400.0
2013-12-19 15:10:00,43.15,43.21,43.07,43.08,223200.0,30.4933,30.5357,30.4368,30.4439,223200.0
2013-12-19 15:20:00,43.08,43.08,42.9,42.97,406000.0,30.4439,30.4439,30.3167,30.3661,406000.0
2013-12-19 15:30:00,42.95,42.96,42.85,42.86,289200.0,30.352,30.3591,30.2813,30.2884,289200.0
2013-12-19 15:40:00,42.87,42.88,42.76,42.83,473800.0,30.2955,30.3025,30.2177,30.2672,473800.0
2013-12-19 15:50:00,42.82,42.89,42.76,42.85,921200.0,30.2601,30.3096,30.2177,30.2813,921200.0
2013-12-20 09:30:00,42.75,43.2,42.73,43.04,909600.0,30.2107,30.5287,30.1965,30.4156,909600.0
2013-12-20 09:40:00,43.07,43.3,43.07,43.17,137800.0,30.4368,30.5993,30.4368,30.5075,137800.0
2013-12-20 09:50:00,43.16,43.54,43.16,43.45,165200.0,30.5004,30.769,30.5004,30.7054,165200.0
2013-12-20 10:00:00,43.44,43.51,43.34,43.46,166200.0,30.6983,30.7478,30.6276,30.7124,166200.0
2013-12-20 10:10:00,43.46,43.51,43.4,43.47,217200.0,30.7124,30.7478,30.67,30.7195,217200.0
2013-12-20 10:20:00,43.46,43.51,43.35,43.41,119800.0,30.7124,30.7478,30.6347,30.6771,119800.0
2013-12-20 10:30:00,43.43,43.45,43.36,43.43,83200.0,30.6912,30.7054,30.6417,30.6912,83200.0
2013-12-20 10:40:00,43.43,43.45,43.35,43.4,74000.0,30.6912,30.7054,30.6347,30.67,74000.0
2013-12-20 10:50:00,43.4,43.45,43.31,43.34,120800.0,30.67,30.7054,30.6064,30.6276,120800.0
2013-12-20 11:00:00,43.35,43.42,43.32,43.38,78000.0,30.6347,30.6842,30.6135,30.6559,78000.0
2013-12-20 11:10:00,43.37,43.38,43.31,43.33,87600.0,30.6488,30.6559,30.6064,30.6205,87600.0
2013-12-20 11:20:00,43.35,43.38,43.3,43.34,163400.0,30.6347,30.6559,30.5993,30.6276,163400.0
2013-12-20 11:30:00,43.34,43.42,43.33,43.39,78600.0,30.6276,30.6842,30.6205,30.6629,78600.0
2013-12-20 11:40:00,43.4,43.42,43.36,43.38,86800.0,30.67,30.6842,30.6417,30.6559,86800.0
2013-12-20 11:50:00,43.38,43.46,43.38,43.45,209000.0,30.6559,30.7124,30.6559,30.7054,209000.0
2013-12-20 12:00:00,43.45,43.49,43.43,43.46,101400.0,30.7054,30.7336,30.6912,30.7124,101400.0
2013-12-20 12:10:00,43.46,43.48,43.41,43.44,135800.0,30.7124,30.7266,30.6771,30.6983,135800.0
2013-12-20 12:20:00,43.45,43.63,43.43,43.62,220200.0,30.7054,30.8326,30.6912,30.8255,220200.0
2013-12-20 12:30:00,43.62,43.68,43.58,43.62,117000.0,30.8255,30.8679,30.7972,30.8255,117000.0
2013-12-20 12:40:00,43.62,43.63,43.54,43.6,105000.0,30.8255,30.8326,30.769,30.8114,105000.0
2013-12-20 12:50:00,43.6,43.72,43.6,43.69,77800.0,30.8114,30.8962,30.8114,30.875,77800.0
2013-12-20 13:00:00,43.7,43.78,43.66,43.76,121400.0,30.882,30.9386,30.8538,30.9244,121400.0
2013-12-20 13:10:00,43.74,43.77,43.6,43.62,83600.0,30.9103,30.9315,30.8114,30.8255,83600.0
2013-12-20 13:20:00,43.63,43.69,43.6,43.69,58000.0,30.8326,30.875,30.8114,30.875,58000.0
2013-12-20 13:30:00,43.69,43.74,43.67,43.74,90200.0,30.875,30.9103,30.8608,30.9103,90200.0
2013-12-20 13:40:00,43.75,43.78,43.73,43.77,81600.0,30.9174,30.9386,30.9032,30.9315,81600.0
2013-12-20 13:50:00,43.77,43.79,43.74,43.74,84600.0,30.9315,30.9456,30.9103,30.9103,84600.0
2013-12-20 14:00:00,43.74,43.8,43.71,43.8,118000.0,30.9103,30.9527,30.8891,30.9527,118000.0
2013-12-20 14:10:00,43.8,43.86,43.77,43.83,192800.0,30.9527,30.9951,30.9315,30.9739,192800.0
2013-12-20 14:20:00,43.83,43.88,43.79,43.88,105600.0,30.9739,31.0092,30.9456,31.0092,105600.0
2013-12-20 14:30:00,43.88,43.96,43.85,43.95,120000.0,31.0092,31.0658,30.988,31.0587,120000.0
2013-12-20 14:40:00,43.95,44.03,43.94,44.02,165800.0,31.0587,31.1152,31.0516,31.1082,165800.0
2013-12-20 14:50:00,44.02,44.04,43.98,43.99,117200.0,31.1082,31.1223,31.0799,31.087,117200.0
2013-12-20 15:00:00,43.99,44.0,43.87,43.88,147600.0,31.087,31.094,31.0022,31.0092,147600.0
2013-12-20 15:10:00,43.88,43.99,43.88,43.93,179800.0,31.0092,31.087,31.0092,31.0446,179800.0
2013-12-20 15:20:00,43.94,43.95,43.87,43.92,269000.0,31.0516,31.0587,31.0022,31.0375,269000.0
2013-12-20 15:30:00,43.91,43.97,43.88,43.94,322200.0,31.0304,31.0728,31.0092,31.0516,322200.0
2013-12-20 15:40:00,43.94,43.98,43.9,43.91,690400.0,31.0516,31.0799,31.0234,31.0304,690400.0
2013-12-20 15:50:00,43.9,43.91,43.6,43.77,1328200.0,31.0234,31.0304,30.8114,30.9315,1328200.0
2013-12-23 09:30:00,44.2,44.27,43.92,44.15,228400.0,31.2354,31.2848,31.0375,31.2,228400.0
2013-12-23 09:40:00,44.12,44.56,44.02,44.45,306000.0,31.1788,31.4898,31.1082,31.412,306000.0
2013-12-23 09:50:00,44.46,44.5,44.37,44.38,165600.0,31.4191,31.4474,31.3555,31.3626,165600.0
2013-12-23 10:00:00,44.38,44.5,44.38,44.5,124600.0,31.3626,31.4474,31.3626,31.4474,124600.0
2013-12-23 10:10:00,44.5,44.77,44.48,44.76,217400.0,31.4474,31.6382,31.4332,31.6311,217400.0
2013-12-23 10:20:00,44.77,44.83,44.7,44.76,131800.0,31.6382,31.6806,31.5887,31.6311,131800.0
2013-12-23 10:30:00,44.76,44.98,44.67,44.88,258400.0,31.6311,31.7866,31.5675,31.7159,258400.0
2013-12-23 10:40:00,44.88,44.97,44.68,44.73,130200.0,31.7159,31.7795,31.5746,31.6099,130200.0
2013-12-23 10:50:00,44.73,44.77,44.69,44.72,60000.0,31.6099,31.6382,31.5816,31.6028,60000.0
2013-12-23 11:00:00,44.7,44.75,44.51,44.52,119600.0,31.5887,31.624,31.4544,31.4615,119600.0
2013-12-23 11:10:00,44.52,44.55,44.35,44.43,129400.0,31.4615,31.4827,31.3414,31.3979,129400.0
2013-12-23 11:20:00,44.44,44.49,44.38,44.48,110000.0,31.405,31.4403,31.3626,31.4332,110000.0
2013-12-23 11:30:00,44.48,44.52,44.41,44.48,83000.0,31.4332,31.4615,31.3838,31.4332,83000.0
2013-12-23 11:40:00,44.45,44.56,44.35,44.43,110400.0,31.412,31.4898,31.3414,31.3979,110400.0
2013-12-23 11:50:00,44.43,44.54,44.42,44.54,63400.0,31.3979,31.4756,31.3908,31.4756,63400.0
2013-12-23 12:00:00,44.54,44.54,44.42,44.44,57400.0,31.4756,31.4756,31.3908,31.405,57400.0
2013-12-23 12:10:00,44.44,44.46,44.27,44.4,71600.0,31.405,31.4191,31.2848,31.3767,71600.0
2013-12-23 12:20:00,44.42,44.43,44.32,44.33,61600.0,31.3908,31.3979,31.3202,31.3272,61600.0
2013-12-23 12:30:00,44.33,44.41,44.31,44.4,77000.0,31.3272,31.3838,31.3131,31.3767,77000.0
2013-12-23 12:40:00,44.4,44.47,44.38,44.39,50800.0,31.3767,31.4262,31.3626,31.3696,50800.0
2013-12-23 12:50:00,44.4,44.42,44.33,44.38,67200.0,31.3767,31.3908,31.3272,31.3626,67200.0
2013-12-23 13:00:00,44.39,44.45,44.38,44.44,72600.0,31.3696,31.412,31.3626,31.405,72600.0
2013-12-23 13:10:00,44.43,44.53,44.42,44.52,49200.0,31.3979,31.4686,31.3908,31.4615,49200.0
2013-12-23 13:20:00,44.51,44.6,44.51,44.59,89600.0,31.4544,31.518,31.4544,31.511,89600.0
2013-12-23 13:30:00,44.59,44.6,44.46,44.49,82400.0,31.511,31.518,31.4191,31.4403,82400.0
2013-12-23 13:40:00,44.48,44.48,44.32,44.34,75400.0,31.4332,31.4332,31.3202,31.3343,75400.0
2013-12-23 13:50:00,44.34,44.41,44.33,44.41,68200.0,31.3343,31.3838,31.3272,31.3838,68200.0
2013-12-23 14:00:00,44.42,44.48,44.4,44.47,73800.0,31.3908,31.4332,31.3767,31.4262,73800.0
2013-12-23 14:10:00,44.47,44.51,44.43,44.43,97400.0,31.4262,31.4544,31.3979,31.3979,97400.0
2013-12-23 14:20:00,44.44,44.44,44.33,44.38,89200.0,31.405,31.405,31.3272,31.3626,89200.0
2013-12-23 14:30:00,44.38,44.38,44.32,44.34,57400.0,31.3626,31.3626,31.3202,31.3343,57400.0
2013-12-23 14:40:00,44.33,44.49,44.33,44.42,222200.0,31.3272,31.4403,31.3272,31.3908,222200.0
2013-12-23 14:50:00,44.42,44.43,44.32,44.35,73600.0,31.3908,31.3979,31.3202,31.3414,73600.0
2013-12-23 15:00:00,44.35,44.43,44.33,44.41,87000.0,31.3414,31.3979,31.3272,31.3838,87000.0
2013-12-23 15:10:00,44.41,44.49,44.38,44.49,119600.0,31.3838,31.4403,31.3626,31.4403,119600.0
2013-12-23 15:20:00,44.49,44.59,44.43,44.49,188000.0,31.4403,31.511,31.3979,31.4403,188000.0
2013-12-23 15:30:00,44.49,44.51,44.44,44.45,123000.0,31.4403,31.4544,31.405,31.412,123000.0
2013-12-23 15:40:00,44.45,44.46,44.4,44.42,190800.0,31.412,31.4191,31.3767,31.3908,190800.0
2013-12-23 15:50:00,44.41,44.43,44.37,44.38,297400.0,31.3838,31.3979,31.3555,31.3626,297400.0
2013-12-24 09:30:00,44.36,44.5,44.25,44.28,126200.0,31.3484,31.4474,31.2707,31.2919,126200.0
2013-12-24 09:40:00,44.28,44.3,44.03,44.18,68800.0,31.2919,31.306,31.1152,31.2212,68800.0
2013-12-24 09:50:00,44.19,44.35,44.16,44.32,55600.0,31.2283,31.3414,31.2071,31.3202,55600.0
2013-12-24 10:00:00,44.32,44.42,44.3,44.38,85000.0,31.3202,31.3908,31.306,31.3626,85000.0
2013-12-24 10:10:00,44.41,44.41,44.35,44.37,58000.0,31.3838,31.3838,31.3414,31.3555,58000.0
2013-12-24 10:20:00,44.37,44.42,44.37,44.38,54800.0,31.3555,31.3908,31.3555,31.3626,54800.0
2013-12-24 10:30:00,44.38,44.46,44.37,44.44,85800.0,31.3626,31.4191,31.3555,31.405,85800.0
2013-12-24 10:40:00,44.44,44.44,44.37,44.38,52600.0,31.405,31.405,31.3555,31.3626,52600.0
2013-12-24 10:50:00,44.38,44.45,44.38,44.42,78400.0,31.3626,31.412,31.3626,31.3908,78400.0
2013-12-24 11:00:00,44.41,44.47,44.39,44.43,69400.0,31.3838,31.4262,31.3696,31.3979,69400.0
2013-12-24 11:10:00,44.43,44.48,44.4,44.45,61400.0,31.3979,31.4332,31.3767,31.412,61400.0
2013-12-24 11:20:00,44.45,44.49,44.45,44.49,92600.0,31.412,31.4403,31.412,31.4403,92600.0
2013-12-24 11:30:00,44.49,44.52,44.49,44.51,78800.0,31.4403,31.4615,31.4403,31.4544,78800.0
2013-12-24 11:40:00,44.5,44.6,44.5,44.6,73400.0,31.4474,31.518,31.4474,31.518,73400.0
2013-12-24 11:50:00,44.6,44.62,44.54,44.6,79000.0,31.518,31.5322,31.4756,31.518,79000.0
2013-12-24 12:00:00,44.6,44.66,44.6,44.66,147600.0,31.518,31.5604,31.518,31.5604,147600.0
2013-12-24 12:10:00,44.66,44.69,44.63,44.67,193400.0,31.5604,31.5816,31.5392,31.5675,193400.0
2013-12-24 12:20:00,44.67,44.67,44.64,44.66,110000.0,31.5675,31.5675,31.5463,31.5604,110000.0
2013-12-24 12:30:00,44.66,44.67,44.64,44.64,104800.0,31.5604,31.5675,31.5463,31.5463,104800.0
2013-12-24 12:40:00,44.64,44.69,44.64,44.66,137400.0,31.5463,31.5816,31.5463,31.5604,137400.0
2013-12-24 12:50:00,44.65,44.69,44.62,44.68,156800.0,31.5534,31.5816,31.5322,31.5746,156800.0
2013-12-26 09:30:00,44.57,44.7,44.47,44.58,102600.0,31.4968,31.5887,31.4262,31.5039,102600.0
2013-12-26 09:40:00,44.54,44.66,44.51,44.51,83600.0,31.4756,31.5604,31.4544,31.4544,83600.0
2013-12-26 09:50:00,44.51,44.67,44.46,44.59,145800.0,31.4544,31.5675,31.4191,31.511,145800.0
2013-12-26 10:00:00,44.58,44.69,44.57,44.67,81000.0,31.5039,31.5816,31.4968,31.5675,81000.0
2013-12-26 10:10:00,44.69,44.7,44.52,44.62,117400.0,31.5816,31.5887,31.4615,31.5322,117400.0
2013-12-26 10:20:00,44.62,44.71,44.59,44.7,82800.0,31.5322,31.5958,31.511,31.5887,82800.0
2013-12-26 10:30:00,44.69,44.7,44.59,44.63,69200.0,31.5816,31.5887,31.511,31.5392,69200.0
2013-12-26 10:40:00,44.6,44.66,44.55,44.58,136600.0,31.518,31.5604,31.4827,31.5039,136600.0
2013-12-26 10:50:00,44.58,44.62,44.53,44.59,73800.0,31.5039,31.5322,31.4686,31.511,73800.0
2013-12-26 11:00:00,44.58,44.66,44.58,44.6,42800.0,31.5039,31.5604,31.5039,31.518,42800.0
2013-12-26 11:10:00,44.58,44.71,44.56,44.63,230600.0,31.5039,31.5958,31.4898,31.5392,230600.0
2013-12-26 11:20:00,44.63,44.64,44.56,44.6,45400.0,31.5392,31.5463,31.4898,31.518,45400.0
2013-12-26 11:30:00,44.6,44.77,44.6,44.74,81600.0,31.518,31.6382,31.518,31.617,81600.0
2013-12-26 11:40:00,44.74,44.8,44.66,44.8,61200.0,31.617,31.6594,31.5604,31.6594,61200.0
2013-12-26 11:50:00,44.78,44.87,44.76,44.87,74600.0,31.6452,31.7088,31.6311,31.7088,74600.0
2013-12-26 12:00:00,44.87,44.88,44.82,44.87,60800.0,31.7088,31.7159,31.6735,31.7088,60800.0
2013-12-26 12:10:00,44.86,44.9,44.85,44.85,51200.0,31.7018,31.73,31.6947,31.6947,51200.0
2013-12-26 12:20:00,44.87,44.9,44.78,44.88,80600.0,31.7088,31.73,31.6452,31.7159,80600.0
2013-12-26 12:30:00,44.9,44.91,44.83,44.84,53000.0,31.73,31.7371,31.6806,31.6876,53000.0
2013-12-26 12:40:00,44.84,44.87,44.81,44.85,65400.0,31.6876,31.7088,31.6664,31.6947,65400.0
2013-12-26 12:50:00,44.84,44.88,44.81,44.84,34000.0,31.6876,31.7159,31.6664,31.6876,34000.0
2013-12-26 13:00:00,44.84,44.85,44.8,44.81,45200.0,31.6876,31.6947,31.6594,31.6664,45200.0
2013-12-26 13:10:00,44.8,44.85,44.8,44.82,35400.0,31.6594,31.6947,31.6594,31.6735,35400.0
2013-12-26 13:20:00,44.81,44.86,44.8,44.84,59800.0,31.6664,31.7018,31.6594,31.6876,59800.0
2013-12-26 13:30:00,44.83,44.84,44.79,44.81,44000.0,31.6806,31.6876,31.6523,31.6664,44000.0
2013-12-26 13:40:00,44.81,44.85,44.8,44.84,40800.0,31.6664,31.6947,31.6594,31.6876,40800.0
2013-12-26 13:50:00,44.85,44.9,44.83,44.85,63600.0,31.6947,31.73,31.6806,31.6947,63600.0
2013-12-26 14:00:00,44.85,44.86,44.78,44.81,64400.0,31.6947,31.7018,31.6452,31.6664,64400.0
2013-12-26 14:10:00,44.82,44.83,44.79,44.82,64800.0,31.6735,31.6806,31.6523,31.6735,64800.0
2013-12-26 14:20:00,44.82,44.85,44.8,44.85,28200.0,31.6735,31.6947,31.6594,31.6947,28200.0
2013-12-26 14:30:00,44.85,44.85,44.81,44.81,57600.0,31.6947,31.6947,31.6664,31.6664,57600.0
2013-12-26 14:40:00,44.81,44.83,44.77,44.82,59600.0,31.6664,31.6806,31.6382,31.6735,59600.0
2013-12-26 14:50:00,44.82,44.86,44.82,44.83,38600.0,31.6735,31.7018,31.6735,31.6806,38600.0
2013-12-26 15:00:00,44.83,44.85,44.82,44.83,62600.0,31.6806,31.6947,31.6735,31.6806,62600.0
2013-12-26 15:10:00,44.83,44.83,44.81,44.82,79400.0,31.6806,31.6806,31.6664,31.6735,79400.0
2013-12-26 15:20:00,44.82,44.83,44.79,44.82,74600.0,31.6735,31.6806,31.6523,31.6735,74600.0
2013-12-26 15:30:00,44.82,44.83,44.78,44.81,86600.0,31.6735,31.6806,31.6452,31.6664,86600.0
2013-12-26 15:40:00,44.82,44.83,44.79,44.79,96200.0,31.6735,31.6806,31.6523,31.6523,96200.0
2013-12-26 15:50:00,44.8,44.81,44.72,44.77,250000.0,31.6594,31.6664,31.6028,31.6382,250000.0
2013-12-27 09:30:00,44.94,44.94,44.4,44.47,153800.0,31.7583,31.7583,31.3767,31.4262,153800.0
2013-12-27 09:40:00,44.48,44.65,44.38,44.56,119400.0,31.4332,31.5534,31.3626,31.4898,119400.0
2013-12-27 09:50:00,44.58,44.63,44.27,44.31,142200.0,31.5039,31.5392,31.2848,31.3131,142200.0
2013-12-27 10:00:00,44.29,44.4,44.27,44.34,104600.0,31.299,31.3767,31.2848,31.3343,104600.0
2013-12-27 10:10:00,44.34,44.45,44.23,44.27,100400.0,31.3343,31.412,31.2566,31.2848,100400.0
2013-12-27 10:20:00,44.3,44.3,44.12,44.21,134000.0,31.306,31.306,31.1788,31.2424,134000.0
2013-12-27 10:30:00,44.2,44.28,44.14,44.24,82400.0,31.2354,31.2919,31.193,31.2636,82400.0
2013-12-27 10:40:00,44.24,44.25,44.02,44.1,88400.0,31.2636,31.2707,31.1082,31.1647,88400.0
2013-12-27 10:50:00,44.09,44.12,44.07,44.12,66400.0,31.1576,31.1788,31.1435,31.1788,66400.0
2013-12-27 11:00:00,44.11,44.15,43.96,43.96,154400.0,31.1718,31.2,31.0658,31.0658,154400.0
2013-12-27 11:10:00,43.96,44.14,43.88,44.14,113400.0,31.0658,31.193,31.0092,31.193,113400.0
2013-12-27 11:20:00,44.13,44.24,44.09,44.24,166400.0,31.1859,31.2636,31.1576,31.2636,166400.0
2013-12-27 11:30:00,44.24,44.33,44.2,44.2,119000.0,31.2636,31.3272,31.2354,31.2354,119000.0
2013-12-27 11:40:00,44.2,44.38,44.18,44.38,90600.0,31.2354,31.3626,31.2212,31.3626,90600.0
2013-12-27 11:50:00,44.38,44.41,44.3,44.34,59200.0,31.3626,31.3838,31.306,31.3343,59200.0
2013-12-27 12:00:00,44.32,44.32,44.14,44.19,53000.0,31.3202,31.3202,31.193,31.2283,53000.0
2013-12-27 12:10:00,44.2,44.31,44.18,44.23,77600.0,31.2354,31.3131,31.2212,31.2566,77600.0
2013-12-27 12:20:00,44.24,44.25,44.16,44.18,51800.0,31.2636,31.2707,31.2071,31.2212,51800.0
2013-12-27 12:30:00,44.17,44.37,44.16,44.35,77800.0,31.2142,31.3555,31.2071,31.3414,77800.0
2013-12-27 12:40:00,44.34,44.44,44.32,44.41,79600.0,31.3343,31.405,31.3202,31.3838,79600.0
2013-12-27 12:50:00,44.41,44.55,44.41,44.43,115400.0,31.3838,31.4827,31.3838,31.3979,115400.0
2013-12-27 13:00:00,44.43,44.49,44.4,44.47,43400.0,31.3979,31.4403,31.3767,31.4262,43400.0
2013-12-27 13:10:00,44.47,44.54,44.46,44.48,79400.0,31.4262,31.4756,31.4191,31.4332,79400.0
2013-12-27 13:20:00,44.48,44.54,44.46,44.52,42200.0,31.4332,31.4756,31.4191,31.4615,42200.0
2013-12-27 13:30:00,44.52,44.58,44.46,44.46,58800.0,31.4615,31.5039,31.4191,31.4191,58800.0
2013-12-27 13:40:00,44.46,44.53,44.45,44.5,48400.0,31.4191,31.4686,31.412,31.4474,48400.0
2013-12-27 13:50:00,44.51,44.55,44.5,44.5,35400.0,31.4544,31.4827,31.4474,31.4474,35400.0
2013-12-27 14:00:00,44.52,44.55,44.48,44.49,47800.0,31.4615,31.4827,31.4332,31.4403,47800.0
2013-12-27 14:10:00,44.48,44.49,44.38,44.48,74200.0,31.4332,31.4403,31.3626,31.4332,74200.0
2013-12-27 14:20:00,44.49,44.58,44.48,44.54,49600.0,31.4403,31.5039,31.4332,31.4756,49600.0
2013-12-27 14:30:00,44.56,44.56,44.46,44.47,57200.0,31.4898,31.4898,31.4191,31.4262,57200.0
2013-12-27 14:40:00,44.46,44.49,44.43,44.47,46200.0,31.4191,31.4403,31.3979,31.4262,46200.0
2013-12-27 14:50:00,44.47,44.47,44.38,44.41,55800.0,31.4262,31.4262,31.3626,31.3838,55800.0
2013-12-27 15:00:00,44.41,44.48,44.4,44.48,55800.0,31.3838,31.4332,31.3767,31.4332,55800.0
2013-12-27 15:10:00,44.48,44.49,44.43,44.49,72600.0,31.4332,31.4403,31.3979,31.4403,72600.0
2013-12-27 15:20:00,44.49,44.57,44.49,44.55,102200.0,31.4403,31.4968,31.4403,31.4827,102200.0
2013-12-27 15:30:00,44.55,44.6,44.49,44.52,103000.0,31.4827,31.518,31.4403,31.4615,103000.0
2013-12-27 15:40:00,44.52,44.6,44.52,44.59,153200.0,31.4615,31.518,31.4615,31.511,153200.0
2013-12-27 15:50:00,44.59,44.61,44.54,44.56,250800.0,31.511,31.5251,31.4756,31.4898,250800.0
2013-12-30 09:30:00,44.59,44.74,44.42,44.58,118800.0,31.511,31.617,31.3908,31.5039,118800.0
2013-12-30 09:40:00,44.57,44.61,44.41,44.44,102000.0,31.4968,31.5251,31.3838,31.405,102000.0
2013-12-30 09:50:00,44.44,44.48,44.1,44.13,121200.0,31.405,31.4332,31.1647,31.1859,121200.0
2013-12-30 10:00:00,44.12,44.3,44.1,44.23,126800.0,31.1788,31.306,31.1647,31.2566,126800.0
2013-12-30 10:10:00,44.23,44.33,44.2,44.22,87000.0,31.2566,31.3272,31.2354,31.2495,87000.0
2013-12-30 10:20:00,44.2,44.24,43.95,43.97,96400.0,31.2354,31.2636,31.0587,31.0728,96400.0
2013-12-30 10:30:00,43.96,44.08,43.96,43.99,72000.0,31.0658,31.1506,31.0658,31.087,72000.0
2013-12-30 10:40:00,44.0,44.02,43.88,43.88,91400.0,31.094,31.1082,31.0092,31.0092,91400.0
2013-12-30 10:50:00,43.88,43.99,43.83,43.95,134800.0,31.0092,31.087,30.9739,31.0587,134800.0
2013-12-30 11:00:00,43.96,44.05,43.96,44.01,72400.0,31.0658,31.1294,31.0658,31.1011,72400.0
2013-12-30 11:10:00,44.01,44.05,43.94,43.94,99600.0,31.1011,31.1294,31.0516,31.0516,99600.0
2013-12-30 11:20:00,43.94,43.94,43.85,43.88,110200.0,31.0516,31.0516,30.988,31.0092,110200.0
2013-12-30 11:30:00,43.88,43.93,43.74,43.77,162000.0,31.0092,31.0446,30.9103,30.9315,162000.0
2013-12-30 11:40:00,43.76,43.98,43.76,43.95,61600.0,30.9244,31.0799,30.9244,31.0587,61600.0
2013-12-30 11:50:00,43.95,43.99,43.92,43.93,62400.0,31.0587,31.087,31.0375,31.0446,62400.0
2013-12-30 12:00:00,43.94,44.01,43.94,44.01,52800.0,31.0516,31.1011,31.0516,31.1011,52800.0
2013-12-30 12:10:00,44.01,44.01,43.92,43.94,63800.0,31.1011,31.1011,31.0375,31.0516,63800.0
2013-12-30 12:20:00,43.94,43.99,43.9,43.99,110400.0,31.0516,31.087,31.0234,31.087,110400.0
2013-12-30 12:30:00,44.0,44.02,43.96,44.01,44000.0,31.094,31.1082,31.0658,31.1011,44000.0
2013-12-30 12:40:00,44.01,44.1,44.01,44.09,43600.0,31.1011,31.1647,31.1011,31.1576,43600.0
2013-12-30 12:50:00,44.1,44.1,44.05,44.06,37200.0,31.1647,31.1647,31.1294,31.1364,37200.0
2013-12-30 13:00:00,44.06,44.06,44.02,44.02,35600.0,31.1364,31.1364,31.1082,31.1082,35600.0
2013-12-30 13:10:00,44.02,44.04,44.0,44.02,44600.0,31.1082,31.1223,31.094,31.1082,44600.0
2013-12-30 13:20:00,44.03,44.04,44.0,44.01,45800.0,31.1152,31.1223,31.094,31.1011,45800.0
2013-12-30 13:30:00,44.02,44.05,44.01,44.03,37000.0,31.1082,31.1294,31.1011,31.1152,37000.0
2013-12-30 13:40:00,44.02,44.05,44.0,44.04,63000.0,31.1082,31.1294,31.094,31.1223,63000.0
2013-12-30 13:50:00,44.04,44.07,44.03,44.03,55400.0,31.1223,31.1435,31.1152,31.1152,55400.0
2013-12-30 14:00:00,44.03,44.08,44.0,44.08,86200.0,31.1152,31.1506,31.094,31.1506,86200.0
2013-12-30 14:10:00,44.07,44.17,44.07,44.15,58400.0,31.1435,31.2142,31.1435,31.2,58400.0
2013-12-30 14:20:00,44.15,44.21,44.13,44.2,94800.0,31.2,31.2424,31.1859,31.2354,94800.0
2013-12-30 14:30:00,44.21,44.33,44.19,44.33,89800.0,31.2424,31.3272,31.2283,31.3272,89800.0
2013-12-30 14:40:00,44.33,44.35,44.27,44.34,72400.0,31.3272,31.3414,31.2848,31.3343,72400.0
2013-12-30 14:50:00,44.33,44.36,44.3,44.34,79400.0,31.3272,31.3484,31.306,31.3343,79400.0
2013-12-30 15:00:00,44.33,44.41,44.32,44.34,96800.0,31.3272,31.3838,31.3202,31.3343,96800.0
2013-12-30 15:10:00,44.34,44.39,44.32,44.38,97600.0,31.3343,31.3696,31.3202,31.3626,97600.0
2013-12-30 15:20:00,44.38,44.4,44.35,44.35,112200.0,31.3626,31.3767,31.3414,31.3414,112200.0
2013-12-30 15:30:00,44.34,44.35,44.29,44.29,124000.0,31.3343,31.3414,31.299,31.299,124000.0
2013-12-30 15:40:00,44.29,44.32,44.24,44.3,169800.0,31.299,31.3202,31.2636,31.306,169800.0
2013-12-30 15:50:00,44.3,44.31,44.24,44.25,302000.0,31.306,31.3131,31.2636,31.2707,302000.0
2013-12-31 09:30:00,44.53,45.22,44.51,45.08,503400.0,31.4686,31.9562,31.4544,31.8572,503400.0
2013-12-31 09:40:00,45.07,45.46,45.07,45.15,319800.0,31.8502,32.1258,31.8502,31.9067,319800.0
2013-12-31 09:50:00,45.16,45.23,45.05,45.15,177400.0,31.9138,31.9632,31.836,31.9067,177400.0
2013-12-31 10:00:00,45.14,45.38,45.14,45.35,223800.0,31.8996,32.0692,31.8996,32.048,223800.0
2013-12-31 10:10:00,45.35,45.58,45.28,45.5,181600.0,32.048,32.2106,31.9986,32.154,181600.0
2013-12-31 10:20:00,45.51,45.58,45.49,45.56,220200.0,32.1611,32.2106,32.147,32.1965,220200.0
2013-12-31 10:30:00,45.55,45.79,45.55,45.77,254000.0,32.1894,32.359,32.1894,32.3449,254000.0
2013-12-31 10:40:00,45.76,45.92,45.74,45.91,199000.0,32.3378,32.4509,32.3237,32.4438,199000.0
2013-12-31 10:50:00,45.9,45.91,45.74,45.85,249600.0,32.4367,32.4438,32.3237,32.4014,249600.0
2013-12-31 11:00:00,45.85,45.87,45.79,45.85,237600.0,32.4014,32.4155,32.359,32.4014,237600.0
2013-12-31 11:10:00,45.85,45.9,45.77,45.85,158200.0,32.4014,32.4367,32.3449,32.4014,158200.0
2013-12-31 11:20:00,45.88,45.91,45.85,45.88,148200.0,32.4226,32.4438,32.4014,32.4226,148200.0
2013-12-31 11:30:00,45.9,45.9,45.63,45.65,154000.0,32.4367,32.4367,32.2459,32.2601,154000.0
2013-12-31 11:40:00,45.65,45.76,45.6,45.68,167400.0,32.2601,32.3378,32.2247,32.2813,167400.0
2013-12-31 11:50:00,45.7,45.71,45.59,45.62,206200.0,32.2954,32.3025,32.2177,32.2389,206200.0
2013-12-31 12:00:00,45.63,45.68,45.52,45.61,125600.0,32.2459,32.2813,32.1682,32.2318,125600.0
2013-12-31 12:10:00,45.62,45.8,45.6,45.79,116000.0,32.2389,32.3661,32.2247,32.359,116000.0
2013-12-31 12:20:00,45.77,45.83,45.71,45.77,59000.0,32.3449,32.3873,32.3025,32.3449,59000.0
2013-12-31 12:30:00,45.78,45.85,45.75,45.79,56200.0,32.3519,32.4014,32.3307,32.359,56200.0
2013-12-31 12:40:00,45.77,45.83,45.74,45.82,133000.0,32.3449,32.3873,32.3237,32.3802,133000.0
2013-12-31 12:50:00,45.82,45.95,45.79,45.93,134200.0,32.3802,32.4721,32.359,32.4579,134200.0
2013-12-31 13:00:00,45.93,45.98,45.82,45.88,89400.0,32.4579,32.4933,32.3802,32.4226,89400.0
2013-12-31 13:10:00,45.89,45.93,45.79,45.91,93000.0,32.4297,32.4579,32.359,32.4438,93000.0
2013-12-31 13:20:00,45.9,45.96,45.87,45.87,145200.0,32.4367,32.4791,32.4155,32.4155,145200.0
2013-12-31 13:30:00,45.87,45.92,45.84,45.88,111400.0,32.4155,32.4509,32.3943,32.4226,111400.0
2013-12-31 13:40:00,45.87,45.9,45.85,45.89,71600.0,32.4155,32.4367,32.4014,32.4297,71600.0
2013-12-31 13:50:00,45.88,45.91,45.85,45.85,57600.0,32.4226,32.4438,32.4014,32.4014,57600.0
2013-12-31 14:00:00,45.87,45.89,45.8,45.81,74800.0,32.4155,32.4297,32.3661,32.3731,74800.0
2013-12-31 14:10:00,45.81,45.9,45.8,45.85,103000.0,32.3731,32.4367,32.3661,32.4014,103000.0
2013-12-31 14:20:00,45.85,45.88,45.69,45.75,94800.0,32.4014,32.4226,32.2883,32.3307,94800.0
2013-12-31 14:30:00,45.75,45.77,45.63,45.65,94800.0,32.3307,32.3449,32.2459,32.2601,94800.0
2013-12-31 14:40:00,45.65,45.71,45.57,45.61,92000.0,32.2601,32.3025,32.2035,32.2318,92000.0
2013-12-31 14:50:00,45.62,45.66,45.57,45.61,104600.0,32.2389,32.2671,32.2035,32.2318,104600.0
2013-12-31 15:00:00,45.62,45.65,45.44,45.46,95600.0,32.2389,32.2601,32.1116,32.1258,95600.0
2013-12-31 15:10:00,45.46,45.63,45.44,45.62,93800.0,32.1258,32.2459,32.1116,32.2389,93800.0
2013-12-31 15:20:00,45.62,45.73,45.62,45.73,132200.0,32.2389,32.3166,32.2389,32.3166,132200.0
2013-12-31 15:30:00,45.73,45.76,45.67,45.72,180600.0,32.3166,32.3378,32.2742,32.3095,180600.0
2013-12-31 15:40:00,45.72,45.97,45.71,45.95,306800.0,32.3095,32.4862,32.3025,32.4721,306800.0
2013-12-31 15:50:00,45.95,45.97,45.79,45.87,421200.0,32.4721,32.4862,32.359,32.4155,421200.0
2014-01-02 09:30:00,45.74,45.91,45.49,45.62,450600.0,32.3237,32.4438,32.147,32.2389,450600.0
2014-01-02 09:40:00,45.58,45.81,45.48,45.65,262800.0,32.2106,32.3731,32.1399,32.2601,262800.0
2014-01-02 09:50:00,45.65,45.74,45.52,45.55,287600.0,32.2601,32.3237,32.1682,32.1894,287600.0
2014-01-02 10:00:00,45.57,45.63,45.2,45.4,265000.0,32.2035,32.2459,31.942,32.0834,265000.0
2014-01-02 10:10:00,45.41,45.77,45.38,45.7,218800.0,32.0904,32.3449,32.0692,32.2954,218800.0
2014-01-02 10:20:00,45.69,45.73,45.6,45.71,157400.0,32.2883,32.3166,32.2247,32.3025,157400.0
2014-01-02 10:30:00,45.72,45.76,45.57,45.6,244600.0,32.3095,32.3378,32.2035,32.2247,244600.0
2014-01-02 10:40:00,45.63,45.66,45.52,45.54,276200.0,32.2459,32.2671,32.1682,32.1823,276200.0
2014-01-02 10:50:00,45.55,45.69,45.52,45.63,122800.0,32.1894,32.2883,32.1682,32.2459,122800.0
2014-01-02 11:00:00,45.63,45.63,45.52,45.58,105200.0,32.2459,32.2459,32.1682,32.2106,105200.0
2014-01-02 11:10:00,45.58,45.59,45.49,45.52,109000.0,32.2106,32.2177,32.147,32.1682,109000.0
2014-01-02 11:20:00,45.54,45.54,45.32,45.34,111200.0,32.1823,32.1823,32.0268,32.041,111200.0
2014-01-02 11:30:00,45.33,45.44,45.31,45.31,88200.0,32.0339,32.1116,32.0198,32.0198,88200.0
2014-01-02 11:40:00,45.31,45.34,45.16,45.16,119400.0,32.0198,32.041,31.9138,31.9138,119400.0
2014-01-02 11:50:00,45.16,45.16,44.85,45.04,242400.0,31.9138,31.9138,31.6947,31.829,242400.0
2014-01-02 12:00:00,45.02,45.24,45.01,45.22,76200.0,31.8148,31.9703,31.8078,31.9562,76200.0
2014-01-02 12:10:00,45.24,45.24,44.92,44.92,166800.0,31.9703,31.9703,31.7442,31.7442,166800.0
2014-01-02 12:20:00,44.96,44.98,44.81,44.83,155200.0,31.7724,31.7866,31.6664,31.6806,155200.0
2014-01-02 12:30:00,44.85,44.89,44.75,44.89,99000.0,31.6947,31.723,31.624,31.723,99000.0
2014-01-02 12:40:00,44.89,44.89,44.81,44.88,124200.0,31.723,31.723,31.6664,31.7159,124200.0
2014-01-02 12:50:00,44.87,44.93,44.85,44.92,80200.0,31.7088,31.7512,31.6947,31.7442,80200.0
2014-01-02 13:00:00,44.92,44.97,44.9,44.91,103000.0,31.7442,31.7795,31.73,31.7371,103000.0
2014-01-02 13:10:00,44.91,44.92,44.82,44.84,118000.0,31.7371,31.7442,31.6735,31.6876,118000.0
2014-01-02 13:20:00,44.83,44.83,44.66,44.74,126600.0,31.6806,31.6806,31.5604,31.617,126600.0
2014-01-02 13:30:00,44.74,44.8,44.67,44.77,143400.0,31.617,31.6594,31.5675,31.6382,143400.0
2014-01-02 13:40:00,44.77,44.86,44.77,44.79,93000.0,31.6382,31.7018,31.6382,31.6523,93000.0
2014-01-02 13:50:00,44.79,44.81,44.6,44.64,99200.0,31.6523,31.6664,31.518,31.5463,99200.0
2014-01-02 14:00:00,44.65,44.69,44.52,44.68,174000.0,31.5534,31.5816,31.4615,31.5746,174000.0
2014-01-02 14:10:00,44.69,44.73,44.44,44.47,166200.0,31.5816,31.6099,31.405,31.4262,166200.0
2014-01-02 14:20:00,44.47,44.63,44.42,44.61,167800.0,31.4262,31.5392,31.3908,31.5251,167800.0
2014-01-02 14:30:00,44.6,44.62,44.54,44.6,100200.0,31.518,31.5322,31.4756,31.518,100200.0
2014-01-02 14:40:00,44.6,44.72,44.59,44.69,124200.0,31.518,31.6028,31.511,31.5816,124200.0
2014-01-02 14:50:00,44.69,44.74,44.63,44.65,132800.0,31.5816,31.617,31.5392,31.5534,132800.0
2014-01-02 15:00:00,44.63,44.65,44.53,44.57,124800.0,31.5392,31.5534,31.4686,31.4968,124800.0
2014-01-02 15:10:00,44.58,44.68,44.55,44.67,144000.0,31.5039,31.5746,31.4827,31.5675,144000.0
2014-01-02 15:20:00,44.67,44.69,44.58,44.59,179200.0,31.5675,31.5816,31.5039,31.511,179200.0
2014-01-02 15:30:00,44.59,44.69,44.58,44.69,262000.0,31.511,31.5816,31.5039,31.5816,262000.0
2014-01-02 15:40:00,44.68,44.87,44.67,44.85,397000.0,31.5746,31.7088,31.5675,31.6947,397000.0
2014-01-02 15:50:00,44.85,44.85,44.71,44.74,500600.0,31.6947,31.6947,31.5958,31.617,500600.0
2014-01-03 09:30:00,44.92,45.09,44.73,44.91,196800.0,31.7442,31.8643,31.6099,31.7371,196800.0
2014-01-03 09:40:00,44.91,45.13,44.89,45.0,157200.0,31.7371,31.8926,31.723,31.8007,157200.0
2014-01-03 09:50:00,44.97,45.01,44.85,44.94,114600.0,31.7795,31.8078,31.6947,31.7583,114600.0
2014-01-03 10:00:00,44.94,44.99,44.87,44.88,143600.0,31.7583,31.7936,31.7088,31.7159,143600.0
2014-01-03 10:10:00,44.89,44.95,44.74,44.77,222600.0,31.723,31.7654,31.617,31.6382,222600.0
2014-01-03 10:20:00,44.77,44.79,44.68,44.69,96000.0,31.6382,31.6523,31.5746,31.5816,96000.0
2014-01-03 10:30:00,44.68,44.68,44.5,44.5,126800.0,31.5746,31.5746,31.4474,31.4474,126800.0
2014-01-03 10:40:00,44.51,44.52,44.37,44.38,214600.0,31.4544,31.4615,31.3555,31.3626,214600.0
2014-01-03 10:50:00,44.38,44.42,44.24,44.24,138400.0,31.3626,31.3908,31.2636,31.2636,138400.0
2014-01-03 11:00:00,44.25,44.49,44.24,44.49,141800.0,31.2707,31.4403,31.2636,31.4403,141800.0
2014-01-03 11:10:00,44.49,44.49,44.21,44.23,115800.0,31.4403,31.4403,31.2424,31.2566,115800.0
2014-01-03 11:20:00,44.23,44.24,44.16,44.17,133200.0,31.2566,31.2636,31.2071,31.2142,133200.0
2014-01-03 11:30:00,44.18,44.19,43.95,43.96,267800.0,31.2212,31.2283,31.0587,31.0658,267800.0
2014-01-03 11:40:00,43.94,44.04,43.94,43.99,100200.0,31.0516,31.1223,31.0516,31.087,100200.0
2014-01-03 11:50:00,43.99,44.06,43.96,43.99,137200.0,31.087,31.1364,31.0658,31.087,137200.0
2014-01-03 12:00:00,43.99,44.11,43.98,44.02,107000.0,31.087,31.1718,31.0799,31.1082,107000.0
2014-01-03 12:10:00,44.03,44.06,43.97,44.02,64000.0,31.1152,31.1364,31.0728,31.1082,64000.0
2014-01-03 12:20:00,44.02,44.08,43.96,43.98,80200.0,31.1082,31.1506,31.0658,31.0799,80200.0
2014-01-03 12:30:00,43.99,44.01,43.95,43.99,68400.0,31.087,31.1011,31.0587,31.087,68400.0
2014-01-03 12:40:00,43.98,44.04,43.95,43.96,70200.0,31.0799,31.1223,31.0587,31.0658,70200.0
2014-01-03 12:50:00,43.96,43.98,43.92,43.93,47400.0,31.0658,31.0799,31.0375,31.0446,47400.0
2014-01-03 13:00:00,43.95,44.02,43.89,44.02,71000.0,31.0587,31.1082,31.0163,31.1082,71000.0
2014-01-03 13:10:00,44.02,44.09,44.02,44.09,59000.0,31.1082,31.1576,31.1082,31.1576,59000.0
2014-01-03 13:20:00,44.09,44.15,44.07,44.1,64600.0,31.1576,31.2,31.1435,31.1647,64600.0
2014-01-03 13:30:00,44.1,44.13,44.08,44.13,52000.0,31.1647,31.1859,31.1506,31.1859,52000.0
2014-01-03 13:40:00,44.13,44.19,44.1,44.19,53600.0,31.1859,31.2283,31.1647,31.2283,53600.0
2014-01-03 13:50:00,44.2,44.2,44.13,44.18,51000.0,31.2354,31.2354,31.1859,31.2212,51000.0
2014-01-03 14:00:00,44.18,44.23,44.18,44.22,69000.0,31.2212,31.2566,31.2212,31.2495,69000.0
2014-01-03 14:10:00,44.22,44.23,44.15,44.16,85600.0,31.2495,31.2566,31.2,31.2071,85600.0
2014-01-03 14:20:00,44.16,44.17,44.09,44.09,64600.0,31.2071,31.2142,31.1576,31.1576,64600.0
2014-01-03 14:30:00,44.09,44.15,44.08,44.12,57800.0,31.1576,31.2,31.1506,31.1788,57800.0
2014-01-03 14:40:00,44.13,44.23,44.12,44.22,73400.0,31.1859,31.2566,31.1788,31.2495,73400.0
2014-01-03 14:50:00,44.22,44.22,44.15,44.17,82600.0,31.2495,31.2495,31.2,31.2142,82600.0
2014-01-03 15:00:00,44.17,44.19,44.13,44.14,104000.0,31.2142,31.2283,31.1859,31.193,104000.0
2014-01-03 15:10:00,44.14,44.3,44.13,44.3,147600.0,31.193,31.306,31.1859,31.306,147600.0
2014-01-03 15:20:00,44.29,44.31,44.21,44.21,144400.0,31.299,31.3131,31.2424,31.2424,144400.0
2014-01-03 15:30:00,44.21,44.27,44.21,44.22,135200.0,31.2424,31.2848,31.2424,31.2495,135200.0
2014-01-03 15:40:00,44.21,44.21,44.12,44.16,250400.0,31.2424,31.2424,31.1788,31.2071,250400.0
2014-01-03 15:50:00,44.15,44.16,44.1,44.11,303200.0,31.2,31.2071,31.1647,31.1718,303200.0
2014-01-06 09:30:00,44.28,44.68,44.27,44.65,166600.0,31.2919,31.5746,31.2848,31.5534,166600.0
2014-01-06 09:40:00,44.66,44.95,44.57,44.95,146800.0,31.5604,31.7654,31.4968,31.7654,146800.0
2014-01-06 09:50:00,44.95,45.01,44.79,44.83,127000.0,31.7654,31.8078,31.6523,31.6806,127000.0
2014-01-06 10:00:00,44.81,44.87,44.59,44.72,108000.0,31.6664,31.7088,31.511,31.6028,108000.0
2014-01-06 10:10:00,44.73,44.82,44.68,44.76,66400.0,31.6099,31.6735,31.5746,31.6311,66400.0
2014-01-06 10:20:00,44.77,44.82,44.7,44.7,52400.0,31.6382,31.6735,31.5887,31.5887,52400.0
2014-01-06 10:30:00,44.7,44.72,44.65,44.66,52200.0,31.5887,31.6028,31.5534,31.5604,52200.0
2014-01-06 10:40:00,44.67,44.67,44.37,44.38,128400.0,31.5675,31.5675,31.3555,31.3626,128400.0
2014-01-06 10:50:00,44.38,44.52,44.38,44.4,80200.0,31.3626,31.4615,31.3626,31.3767,80200.0
2014-01-06 11:00:00,44.37,44.4,44.26,44.27,86000.0,31.3555,31.3767,31.2778,31.2848,86000.0
2014-01-06 11:10:00,44.24,44.27,44.21,44.22,145600.0,31.2636,31.2848,31.2424,31.2495,145600.0
2014-01-06 11:20:00,44.22,44.28,44.13,44.26,81000.0,31.2495,31.2919,31.1859,31.2778,81000.0
2014-01-06 11:30:00,44.26,44.34,44.12,44.16,74000.0,31.2778,31.3343,31.1788,31.2071,74000.0
2014-01-06 11:40:00,44.15,44.22,44.09,44.17,71000.0,31.2,31.2495,31.1576,31.2142,71000.0
2014-01-06 11:50:00,44.17,44.2,44.12,44.18,40800.0,31.2142,31.2354,31.1788,31.2212,40800.0
2014-01-06 12:00:00,44.19,44.21,44.12,44.17,41600.0,31.2283,31.2424,31.1788,31.2142,41600.0
2014-01-06 12:10:00,44.16,44.17,44.09,44.16,49400.0,31.2071,31.2142,31.1576,31.2071,49400.0
2014-01-06 12:20:00,44.16,44.18,44.12,44.13,35200.0,31.2071,31.2212,31.1788,31.1859,35200.0
2014-01-06 12:30:00,44.13,44.13,44.07,44.11,50000.0,31.1859,31.1859,31.1435,31.1718,50000.0
2014-01-06 12:40:00,44.12,44.18,44.1,44.15,53400.0,31.1788,31.2212,31.1647,31.2,53400.0
2014-01-06 12:50:00,44.16,44.26,44.16,44.22,52800.0,31.2071,31.2778,31.2071,31.2495,52800.0
2014-01-06 13:00:00,44.23,44.23,44.18,44.19,49800.0,31.2566,31.2566,31.2212,31.2283,49800.0
2014-01-06 13:10:00,44.19,44.23,44.17,44.2,50800.0,31.2283,31.2566,31.2142,31.2354,50800.0
2014-01-06 13:20:00,44.21,44.23,44.14,44.2,50800.0,31.2424,31.2566,31.193,31.2354,50800.0
2014-01-06 13:30:00,44.21,44.22,44.15,44.2,47600.0,31.2424,31.2495,31.2,31.2354,47600.0
2014-01-06 13:40:00,44.2,44.21,44.15,44.16,47600.0,31.2354,31.2424,31.2,31.2071,47600.0
2014-01-06 13:50:00,44.16,44.35,44.16,44.34,90800.0,31.2071,31.3414,31.2071,31.3343,90800.0
2014-01-06 14:00:00,44.34,44.43,44.34,44.41,68600.0,31.3343,31.3979,31.3343,31.3838,68600.0
2014-01-06 14:10:00,44.41,44.42,44.35,44.37,58200.0,31.3838,31.3908,31.3414,31.3555,58200.0
2014-01-06 14:20:00,44.37,44.41,44.35,44.38,62600.0,31.3555,31.3838,31.3414,31.3626,62600.0
2014-01-06 14:30:00,44.37,44.46,44.34,44.44,54800.0,31.3555,31.4191,31.3343,31.405,54800.0
2014-01-06 14:40:00,44.43,44.52,44.41,44.5,73400.0,31.3979,31.4615,31.3838,31.4474,73400.0
2014-01-06 14:50:00,44.49,44.51,44.46,44.46,49800.0,31.4403,31.4544,31.4191,31.4191,49800.0
2014-01-06 15:00:00,44.46,44.47,44.35,44.4,81200.0,31.4191,31.4262,31.3414,31.3767,81200.0
2014-01-06 15:10:00,44.38,44.46,44.38,44.43,100800.0,31.3626,31.4191,31.3626,31.3979,100800.0
2014-01-06 15:20:00,44.44,44.49,44.44,44.48,83600.0,31.405,31.4403,31.405,31.4332,83600.0
2014-01-06 15:30:00,44.48,44.49,44.38,44.38,102600.0,31.4332,31.4403,31.3626,31.3626,102600.0
2014-01-06 15:40:00,44.38,44.4,44.31,44.35,252800.0,31.3626,31.3767,31.3131,31.3414,252800.0
2014-01-06 15:50:00,44.35,44.4,44.34,44.35,329200.0,31.3414,31.3767,31.3343,31.3414,329200.0
2014-01-07 09:30:00,44.37,44.49,43.51,43.59,335800.0,31.3555,31.4403,30.7478,30.8043,335800.0
2014-01-07 09:40:00,43.58,43.81,43.26,43.35,400000.0,30.7972,30.9598,30.5711,30.6347,400000.0
2014-01-07 09:50:00,43.35,43.65,43.33,43.56,380800.0,30.6347,30.8467,30.6205,30.7831,380800.0
2014-01-07 10:00:00,43.56,44.08,43.56,43.96,283000.0,30.7831,31.1506,30.7831,31.0658,283000.0
2014-01-07 10:10:00,44.0,44.11,43.84,43.85,125800.0,31.094,31.1718,30.981,30.988,125800.0
2014-01-07 10:20:00,43.84,43.95,43.79,43.88,112800.0,30.981,31.0587,30.9456,31.0092,112800.0
2014-01-07 10:30:00,43.91,44.07,43.91,44.07,82600.0,31.0304,31.1435,31.0304,31.1435,82600.0
2014-01-07 10:40:00,44.07,44.33,44.06,44.27,176200.0,31.1435,31.3272,31.1364,31.2848,176200.0
2014-01-07 10:50:00,44.27,44.45,44.27,44.37,145600.0,31.2848,31.412,31.2848,31.3555,145600.0
2014-01-07 11:00:00,44.36,44.38,44.22,44.22,147200.0,31.3484,31.3626,31.2495,31.2495,147200.0
2014-01-07 11:10:00,44.21,44.35,44.16,44.21,207600.0,31.2424,31.3414,31.2071,31.2424,207600.0
2014-01-07 11:20:00,44.21,44.28,44.2,44.23,45800.0,31.2424,31.2919,31.2354,31.2566,45800.0
2014-01-07 11:30:00,44.23,44.26,44.19,44.23,45400.0,31.2566,31.2778,31.2283,31.2566,45400.0
2014-01-07 11:40:00,44.24,44.25,44.19,44.24,41800.0,31.2636,31.2707,31.2283,31.2636,41800.0
2014-01-07 11:50:00,44.24,44.3,44.21,44.27,120600.0,31.2636,31.306,31.2424,31.2848,120600.0
2014-01-07 12:00:00,44.27,44.3,44.23,44.27,49600.0,31.2848,31.306,31.2566,31.2848,49600.0
2014-01-07 12:10:00,44.27,44.27,44.18,44.2,115600.0,31.2848,31.2848,31.2212,31.2354,115600.0
2014-01-07 12:20:00,44.2,44.23,44.18,44.23,37200.0,31.2354,31.2566,31.2212,31.2566,37200.0
2014-01-07 12:30:00,44.24,44.24,44.19,44.22,38000.0,31.2636,31.2636,31.2283,31.2495,38000.0
2014-01-07 12:40:00,44.22,44.25,44.19,44.24,55400.0,31.2495,31.2707,31.2283,31.2636,55400.0
2014-01-07 12:50:00,44.28,44.31,44.14,44.24,80000.0,31.2919,31.3131,31.193,31.2636,80000.0
2014-01-07 13:00:00,44.23,44.31,44.21,44.24,356600.0,31.2566,31.3131,31.2424,31.2636,356600.0
2014-01-07 13:10:00,44.24,44.3,44.24,44.3,70800.0,31.2636,31.306,31.2636,31.306,70800.0
2014-01-07 13:20:00,44.3,44.37,44.28,44.37,129400.0,31.306,31.3555,31.2919,31.3555,129400.0
2014-01-07 13:30:00,44.35,44.71,44.35,44.71,382000.0,31.3414,31.5958,31.3414,31.5958,382000.0
2014-01-07 13:40:00,44.71,44.73,44.64,44.7,56600.0,31.5958,31.6099,31.5463,31.5887,56600.0
2014-01-07 13:50:00,44.7,44.71,44.66,44.67,93400.0,31.5887,31.5958,31.5604,31.5675,93400.0
2014-01-07 14:00:00,44.67,44.67,44.59,44.62,100600.0,31.5675,31.5675,31.511,31.5322,100600.0
2014-01-07 14:10:00,44.63,44.63,44.52,44.59,81800.0,31.5392,31.5392,31.4615,31.511,81800.0
2014-01-07 14:20:00,44.59,44.62,44.49,44.51,109000.0,31.511,31.5322,31.4403,31.4544,109000.0
2014-01-07 14:30:00,44.51,44.55,44.39,44.41,214400.0,31.4544,31.4827,31.3696,31.3838,214400.0
2014-01-07 14:40:00,44.41,44.59,44.41,44.59,169600.0,31.3838,31.511,31.3838,31.511,169600.0
2014-01-07 14:50:00,44.59,44.66,44.57,44.59,105600.0,31.511,31.5604,31.4968,31.511,105600.0
2014-01-07 15:00:00,44.58,44.6,44.5,44.52,150800.0,31.5039,31.518,31.4474,31.4615,150800.0
2014-01-07 15:10:00,44.52,44.57,44.49,44.53,107600.0,31.4615,31.4968,31.4403,31.4686,107600.0
2014-01-07 15:20:00,44.52,44.57,44.5,44.55,114400.0,31.4615,31.4968,31.4474,31.4827,114400.0
2014-01-07 15:30:00,44.55,44.67,44.51,44.55,263400.0,31.4827,31.5675,31.4544,31.4827,263400.0
2014-01-07 15:40:00,44.55,44.57,44.51,44.52,274400.0,31.4827,31.4968,31.4544,31.4615,274400.0
2014-01-07 15:50:00,44.52,44.54,44.48,44.49,314000.0,31.4615,31.4756,31.4332,31.4403,314000.0
2014-01-08 09:30:00,44.62,44.62,44.33,44.48,216400.0,31.5322,31.5322,31.3272,31.4332,216400.0
2014-01-08 09:40:00,44.48,44.48,44.1,44.33,180600.0,31.4332,31.4332,31.1647,31.3272,180600.0
2014-01-08 09:50:00,44.32,44.37,44.17,44.29,139000.0,31.3202,31.3555,31.2142,31.299,139000.0
2014-01-08 10:00:00,44.29,44.47,44.19,44.19,189400.0,31.299,31.4262,31.2283,31.2283,189400.0
2014-01-08 10:10:00,44.19,44.28,44.17,44.2,87800.0,31.2283,31.2919,31.2142,31.2354,87800.0
2014-01-08 10:20:00,44.2,44.21,44.1,44.15,143000.0,31.2354,31.2424,31.1647,31.2,143000.0
2014-01-08 10:30:00,44.15,44.15,43.85,43.85,109000.0,31.2,31.2,30.988,30.988,109000.0
2014-01-08 10:40:00,43.86,44.09,43.84,44.02,124600.0,30.9951,31.1576,30.981,31.1082,124600.0
2014-01-08 10:50:00,44.02,44.07,43.97,44.02,90400.0,31.1082,31.1435,31.0728,31.1082,90400.0
2014-01-08 11:00:00,44.03,44.05,43.85,43.87,341800.0,31.1152,31.1294,30.988,31.0022,341800.0
2014-01-08 11:10:00,43.89,43.9,43.79,43.85,102000.0,31.0163,31.0234,30.9456,30.988,102000.0
2014-01-08 11:20:00,43.85,43.89,43.69,43.74,247600.0,30.988,31.0163,30.875,30.9103,247600.0
2014-01-08 11:30:00,43.74,44.0,43.61,43.99,301600.0,30.9103,31.094,30.8184,31.087,301600.0
2014-01-08 11:40:00,43.99,44.02,43.68,43.78,195400.0,31.087,31.1082,30.8679,30.9386,195400.0
2014-01-08 11:50:00,43.78,43.84,43.75,43.77,80000.0,30.9386,30.981,30.9174,30.9315,80000.0
2014-01-08 12:00:00,43.77,43.8,43.69,43.77,88600.0,30.9315,30.9527,30.875,30.9315,88600.0
2014-01-08 12:10:00,43.77,43.83,43.7,43.71,64600.0,30.9315,30.9739,30.882,30.8891,64600.0
2014-01-08 12:20:00,43.71,43.74,43.63,43.7,71400.0,30.8891,30.9103,30.8326,30.882,71400.0
2014-01-08 12:30:00,43.69,43.76,43.69,43.69,36600.0,30.875,30.9244,30.875,30.875,36600.0
2014-01-08 12:40:00,43.68,43.71,43.62,43.62,59000.0,30.8679,30.8891,30.8255,30.8255,59000.0
2014-01-08 12:50:00,43.62,43.71,43.6,43.61,105200.0,30.8255,30.8891,30.8114,30.8184,105200.0
2014-01-08 13:00:00,43.62,43.88,43.56,43.88,156000.0,30.8255,31.0092,30.7831,31.0092,156000.0
2014-01-08 13:10:00,43.88,43.91,43.75,43.77,210200.0,31.0092,31.0304,30.9174,30.9315,210200.0
2014-01-08 13:20:00,43.77,43.88,43.77,43.85,200000.0,30.9315,31.0092,30.9315,30.988,200000.0
2014-01-08 13:30:00,43.86,43.91,43.81,43.88,136600.0,30.9951,31.0304,30.9598,31.0092,136600.0
2014-01-08 13:40:00,43.9,43.9,43.72,43.72,90000.0,31.0234,31.0234,30.8962,30.8962,90000.0
2014-01-08 13:50:00,43.72,43.74,43.64,43.65,98000.0,30.8962,30.9103,30.8396,30.8467,98000.0
2014-01-08 14:00:00,43.65,43.88,43.64,43.79,157000.0,30.8467,31.0092,30.8396,30.9456,157000.0
2014-01-08 14:10:00,43.78,43.87,43.74,43.79,280400.0,30.9386,31.0022,30.9103,30.9456,280400.0
2014-01-08 14:20:00,43.79,43.82,43.71,43.72,137400.0,30.9456,30.9668,30.8891,30.8962,137400.0
2014-01-08 14:30:00,43.71,43.92,43.71,43.88,148800.0,30.8891,31.0375,30.8891,31.0092,148800.0
2014-01-08 14:40:00,43.89,44.12,43.89,44.09,262400.0,31.0163,31.1788,31.0163,31.1576,262400.0
2014-01-08 14:50:00,44.1,44.25,44.04,44.06,277800.0,31.1647,31.2707,31.1223,31.1364,277800.0
2014-01-08 15:00:00,44.07,44.2,44.06,44.2,319400.0,31.1435,31.2354,31.1364,31.2354,319400.0
2014-01-08 15:10:00,44.2,44.24,44.15,44.23,194000.0,31.2354,31.2636,31.2,31.2566,194000.0
2014-01-08 15:20:00,44.22,44.24,44.12,44.16,146800.0,31.2495,31.2636,31.1788,31.2071,146800.0
2014-01-08 15:30:00,44.16,44.2,44.14,44.19,220600.0,31.2071,31.2354,31.193,31.2283,220600.0
2014-01-08 15:40:00,44.19,44.28,44.16,44.27,264000.0,31.2283,31.2919,31.2071,31.2848,264000.0
2014-01-08 15:50:00,44.27,44.38,44.24,44.34,557000.0,31.2848,31.3626,31.2636,31.3343,557000.0
2014-01-09 09:30:00,44.52,44.55,44.35,44.49,322000.0,31.4615,31.4827,31.3414,31.4403,322000.0
2014-01-09 09:40:00,44.49,44.56,44.41,44.51,353200.0,31.4403,31.4898,31.3838,31.4544,353200.0
2014-01-09 09:50:00,44.54,44.72,44.52,44.67,453000.0,31.4756,31.6028,31.4615,31.5675,453000.0
2014-01-09 10:00:00,44.65,44.88,44.55,44.87,296000.0,31.5534,31.7159,31.4827,31.7088,296000.0
2014-01-09 10:10:00,44.88,45.1,44.77,45.1,226600.0,31.7159,31.8714,31.6382,31.8714,226600.0
2014-01-09 10:20:00,45.1,45.31,45.09,45.24,304600.0,31.8714,32.0198,31.8643,31.9703,304600.0
2014-01-09 10:30:00,45.24,45.57,45.24,45.56,385600.0,31.9703,32.2035,31.9703,32.1965,385600.0
2014-01-09 10:40:00,45.58,45.63,45.46,45.6,351200.0,32.2106,32.2459,32.1258,32.2247,351200.0
2014-01-09 10:50:00,45.59,45.69,45.57,45.62,339600.0,32.2177,32.2883,32.2035,32.2389,339600.0
2014-01-09 11:00:00,45.61,45.79,45.52,45.54,211400.0,32.2318,32.359,32.1682,32.1823,211400.0
2014-01-09 11:10:00,45.52,45.53,45.43,45.51,254200.0,32.1682,32.1752,32.1046,32.1611,254200.0
2014-01-09 11:20:00,45.51,45.64,45.49,45.62,265000.0,32.1611,32.253,32.147,32.2389,265000.0
2014-01-09 11:30:00,45.62,45.93,45.6,45.77,303600.0,32.2389,32.4579,32.2247,32.3449,303600.0
2014-01-09 11:40:00,45.77,45.78,45.66,45.67,338400.0,32.3449,32.3519,32.2671,32.2742,338400.0
2014-01-09 11:50:00,45.67,45.69,45.54,45.64,346600.0,32.2742,32.2883,32.1823,32.253,346600.0
2014-01-09 12:00:00,45.63,45.65,45.57,45.61,172400.0,32.2459,32.2601,32.2035,32.2318,172400.0
2014-01-09 12:10:00,45.62,45.65,45.54,45.54,132800.0,32.2389,32.2601,32.1823,32.1823,132800.0
2014-01-09 12:20:00,45.56,45.6,45.55,45.55,109200.0,32.1965,32.2247,32.1894,32.1894,109200.0
2014-01-09 12:30:00,45.57,45.59,45.5,45.52,131600.0,32.2035,32.2177,32.154,32.1682,131600.0
2014-01-09 12:40:00,45.54,45.59,45.51,45.56,103000.0,32.1823,32.2177,32.1611,32.1965,103000.0
2014-01-09 12:50:00,45.57,45.59,45.52,45.52,116000.0,32.2035,32.2177,32.1682,32.1682,116000.0
2014-01-09 13:00:00,45.52,45.55,45.48,45.49,96000.0,32.1682,32.1894,32.1399,32.147,96000.0
2014-01-09 13:10:00,45.49,45.51,45.48,45.48,174600.0,32.147,32.1611,32.1399,32.1399,174600.0
2014-01-09 13:20:00,45.48,45.49,45.45,45.45,148400.0,32.1399,32.147,32.1187,32.1187,148400.0
2014-01-09 13:30:00,45.45,45.47,45.38,45.4,184800.0,32.1187,32.1328,32.0692,32.0834,184800.0
2014-01-09 13:40:00,45.41,45.41,45.26,45.27,183200.0,32.0904,32.0904,31.9844,31.9915,183200.0
2014-01-09 13:50:00,45.27,45.32,45.24,45.25,272000.0,31.9915,32.0268,31.9703,31.9774,272000.0
2014-01-09 14:00:00,45.24,45.3,45.2,45.27,429800.0,31.9703,32.0127,31.942,31.9915,429800.0
2014-01-09 14:10:00,45.27,45.3,45.23,45.25,220800.0,31.9915,32.0127,31.9632,31.9774,220800.0
2014-01-09 14:20:00,45.25,45.45,45.24,45.44,113800.0,31.9774,32.1187,31.9703,32.1116,113800.0
2014-01-09 14:30:00,45.43,45.44,45.27,45.27,209800.0,32.1046,32.1116,31.9915,31.9915,209800.0
2014-01-09 14:40:00,45.27,45.4,45.27,45.38,86600.0,31.9915,32.0834,31.9915,32.0692,86600.0
2014-01-09 14:50:00,45.39,45.43,45.32,45.43,181600.0,32.0763,32.1046,32.0268,32.1046,181600.0
2014-01-09 15:00:00,45.43,45.49,45.43,45.46,123800.0,32.1046,32.147,32.1046,32.1258,123800.0
2014-01-09 15:10:00,45.46,45.49,45.41,45.44,150600.0,32.1258,32.147,32.0904,32.1116,150600.0
2014-01-09 15:20:00,45.43,45.43,45.32,45.4,170400.0,32.1046,32.1046,32.0268,32.0834,170400.0
2014-01-09 15:30:00,45.4,45.47,45.4,45.47,279000.0,32.0834,32.1328,32.0834,32.1328,279000.0
2014-01-09 15:40:00,45.47,45.63,45.46,45.55,343400.0,32.1328,32.2459,32.1258,32.1894,343400.0
2014-01-09 15:50:00,45.56,45.61,45.49,45.52,915800.0,32.1965,32.2318,32.147,32.1682,915800.0
2014-01-10 09:30:00,45.5,45.88,45.48,45.79,241000.0,32.154,32.4226,32.1399,32.359,241000.0
2014-01-10 09:40:00,45.78,45.83,45.6,45.77,153000.0,32.3519,32.3873,32.2247,32.3449,153000.0
2014-01-10 09:50:00,45.77,45.93,45.54,45.66,152800.0,32.3449,32.4579,32.1823,32.2671,152800.0
2014-01-10 10:00:00,45.66,45.7,45.42,45.42,138000.0,32.2671,32.2954,32.0975,32.0975,138000.0
2014-01-10 10:10:00,45.43,45.51,45.18,45.18,121600.0,32.1046,32.1611,31.9279,31.9279,121600.0
2014-01-10 10:20:00,45.18,45.25,44.93,45.0,167400.0,31.9279,31.9774,31.7512,31.8007,167400.0
2014-01-10 10:30:00,45.0,45.05,44.7,44.76,178200.0,31.8007,31.836,31.5887,31.6311,178200.0
2014-01-10 10:40:00,44.74,45.17,44.62,45.17,300400.0,31.617,31.9208,31.5322,31.9208,300400.0
2014-01-10 10:50:00,45.18,45.22,45.05,45.08,86800.0,31.9279,31.9562,31.836,31.8572,86800.0
2014-01-10 11:00:00,45.08,45.22,45.07,45.2,68600.0,31.8572,31.9562,31.8502,31.942,68600.0
2014-01-10 11:10:00,45.19,45.33,45.15,45.26,107600.0,31.935,32.0339,31.9067,31.9844,107600.0
2014-01-10 11:20:00,45.24,45.51,45.22,45.49,260800.0,31.9703,32.1611,31.9562,32.147,260800.0
2014-01-10 11:30:00,45.5,45.51,45.37,45.51,78000.0,32.154,32.1611,32.0622,32.1611,78000.0
2014-01-10 11:40:00,45.51,45.56,45.4,45.43,89800.0,32.1611,32.1965,32.0834,32.1046,89800.0
2014-01-10 11:50:00,45.41,45.52,45.37,45.49,50000.0,32.0904,32.1682,32.0622,32.147,50000.0
2014-01-10 12:00:00,45.49,45.49,45.4,45.4,46600.0,32.147,32.147,32.0834,32.0834,46600.0
2014-01-10 12:10:00,45.41,45.46,45.37,45.37,39000.0,32.0904,32.1258,32.0622,32.0622,39000.0
2014-01-10 12:20:00,45.38,45.42,45.33,45.33,68400.0,32.0692,32.0975,32.0339,32.0339,68400.0
2014-01-10 12:30:00,45.34,45.41,45.28,45.38,95600.0,32.041,32.0904,31.9986,32.0692,95600.0
2014-01-10 12:40:00,45.38,45.58,45.33,45.57,297800.0,32.0692,32.2106,32.0339,32.2035,297800.0
2014-01-10 12:50:00,45.57,45.63,45.51,45.63,49800.0,32.2035,32.2459,32.1611,32.2459,49800.0
2014-01-10 13:00:00,45.6,45.62,45.49,45.52,89400.0,32.2247,32.2389,32.147,32.1682,89400.0
2014-01-10 13:10:00,45.52,45.56,45.45,45.48,27800.0,32.1682,32.1965,32.1187,32.1399,27800.0
2014-01-10 13:20:00,45.47,45.47,45.41,45.42,42800.0,32.1328,32.1328,32.0904,32.0975,42800.0
2014-01-10 13:30:00,45.41,45.45,45.41,45.43,53200.0,32.0904,32.1187,32.0904,32.1046,53200.0
2014-01-10 13:40:00,45.43,45.44,45.38,45.42,59200.0,32.1046,32.1116,32.0692,32.0975,59200.0
2014-01-10 13:50:00,45.42,45.45,45.41,45.43,64000.0,32.0975,32.1187,32.0904,32.1046,64000.0
2014-01-10 14:00:00,45.42,45.44,45.4,45.44,62600.0,32.0975,32.1116,32.0834,32.1116,62600.0
2014-01-10 14:10:00,45.44,45.48,45.41,45.43,59800.0,32.1116,32.1399,32.0904,32.1046,59800.0
2014-01-10 14:20:00,45.43,45.48,45.28,45.3,163600.0,32.1046,32.1399,31.9986,32.0127,163600.0
2014-01-10 14:30:00,45.3,45.34,45.17,45.31,245600.0,32.0127,32.041,31.9208,32.0198,245600.0
2014-01-10 14:40:00,45.3,45.32,45.2,45.21,35400.0,32.0127,32.0268,31.942,31.9491,35400.0
2014-01-10 14:50:00,45.21,45.26,45.19,45.24,55800.0,31.9491,31.9844,31.935,31.9703,55800.0
2014-01-10 15:00:00,45.26,45.41,45.22,45.35,52800.0,31.9844,32.0904,31.9562,32.048,52800.0
2014-01-10 15:10:00,45.36,45.43,45.34,45.39,49800.0,32.0551,32.1046,32.041,32.0763,49800.0
2014-01-10 15:20:00,45.38,45.41,45.36,45.38,56600.0,32.0692,32.0904,32.0551,32.0692,56600.0
2014-01-10 15:30:00,45.38,45.43,45.36,45.41,94800.0,32.0692,32.1046,32.0551,32.0904,94800.0
2014-01-10 15:40:00,45.41,45.49,45.41,45.46,115600.0,32.0904,32.147,32.0904,32.1258,115600.0
2014-01-10 15:50:00,45.46,45.54,45.45,45.49,330400.0,32.1258,32.1823,32.1187,32.147,330400.0
2014-01-13 09:30:00,45.49,45.78,45.27,45.71,190200.0,32.147,32.3519,31.9915,32.3025,190200.0
2014-01-13 09:40:00,45.65,45.7,45.37,45.52,154200.0,32.2601,32.2954,32.0622,32.1682,154200.0
2014-01-13 09:50:00,45.51,45.59,45.35,45.35,134600.0,32.1611,32.2177,32.048,32.048,134600.0
2014-01-13 10:00:00,45.35,45.37,45.12,45.3,111400.0,32.048,32.0622,31.8855,32.0127,111400.0
2014-01-13 10:10:00,45.31,45.4,45.22,45.24,97200.0,32.0198,32.0834,31.9562,31.9703,97200.0
2014-01-13 10:20:00,45.23,45.35,45.17,45.27,362800.0,31.9632,32.048,31.9208,31.9915,362800.0
2014-01-13 10:30:00,45.27,45.3,45.08,45.13,149200.0,31.9915,32.0127,31.8572,31.8926,149200.0
2014-01-13 10:40:00,45.13,45.27,45.06,45.17,98800.0,31.8926,31.9915,31.8431,31.9208,98800.0
2014-01-13 10:50:00,45.17,45.3,45.15,45.2,103800.0,31.9208,32.0127,31.9067,31.942,103800.0
2014-01-13 11:00:00,45.2,45.29,45.2,45.26,105000.0,31.942,32.0056,31.942,31.9844,105000.0
2014-01-13 11:10:00,45.25,45.33,45.23,45.27,75000.0,31.9774,32.0339,31.9632,31.9915,75000.0
2014-01-13 11:20:00,45.27,45.36,45.27,45.3,101200.0,31.9915,32.0551,31.9915,32.0127,101200.0
2014-01-13 11:30:00,45.31,45.34,45.24,45.3,124600.0,32.0198,32.041,31.9703,32.0127,124600.0
2014-01-13 11:40:00,45.31,45.38,45.24,45.3,169200.0,32.0198,32.0692,31.9703,32.0127,169200.0
2014-01-13 11:50:00,45.3,45.31,45.23,45.23,63200.0,32.0127,32.0198,31.9632,31.9632,63200.0
2014-01-13 12:00:00,45.23,45.29,45.13,45.13,134200.0,31.9632,32.0056,31.8926,31.8926,134200.0
2014-01-13 12:10:00,45.14,45.31,45.12,45.27,63200.0,31.8996,32.0198,31.8855,31.9915,63200.0
2014-01-13 12:20:00,45.28,45.3,45.1,45.1,67000.0,31.9986,32.0127,31.8714,31.8714,67000.0
2014-01-13 12:30:00,45.1,45.1,45.02,45.05,57200.0,31.8714,31.8714,31.8148,31.836,57200.0
2014-01-13 12:40:00,45.06,45.1,45.02,45.08,70600.0,31.8431,31.8714,31.8148,31.8572,70600.0
2014-01-13 12:50:00,45.08,45.11,44.88,44.88,117400.0,31.8572,31.8784,31.7159,31.7159,117400.0
2014-01-13 13:00:00,44.88,44.9,44.7,44.82,136400.0,31.7159,31.73,31.5887,31.6735,136400.0
2014-01-13 13:10:00,44.82,44.88,44.7,44.72,152800.0,31.6735,31.7159,31.5887,31.6028,152800.0
2014-01-13 13:20:00,44.72,44.91,44.72,44.89,64800.0,31.6028,31.7371,31.6028,31.723,64800.0
2014-01-13 13:30:00,44.88,44.88,44.77,44.77,134400.0,31.7159,31.7159,31.6382,31.6382,134400.0
2014-01-13 13:40:00,44.77,44.81,44.71,44.74,58600.0,31.6382,31.6664,31.5958,31.617,58600.0
2014-01-13 13:50:00,44.74,44.77,44.63,44.63,95000.0,31.617,31.6382,31.5392,31.5392,95000.0
2014-01-13 14:00:00,44.61,44.77,44.61,44.62,146200.0,31.5251,31.6382,31.5251,31.5322,146200.0
2014-01-13 14:10:00,44.62,44.74,44.58,44.63,86800.0,31.5322,31.617,31.5039,31.5392,86800.0
2014-01-13 14:20:00,44.63,44.69,44.56,44.57,95000.0,31.5392,31.5816,31.4898,31.4968,95000.0
2014-01-13 14:30:00,44.57,44.59,44.33,44.33,132200.0,31.4968,31.511,31.3272,31.3272,132200.0
2014-01-13 14:40:00,44.34,44.44,44.27,44.36,181200.0,31.3343,31.405,31.2848,31.3484,181200.0
2014-01-13 14:50:00,44.36,44.38,44.27,44.29,120800.0,31.3484,31.3626,31.2848,31.299,120800.0
2014-01-13 15:00:00,44.28,44.28,43.87,43.91,215600.0,31.2919,31.2919,31.0022,31.0304,215600.0
2014-01-13 15:10:00,43.9,44.17,43.83,44.16,203000.0,31.0234,31.2142,30.9739,31.2071,203000.0
2014-01-13 15:20:00,44.16,44.17,44.02,44.12,156400.0,31.2071,31.2142,31.1082,31.1788,156400.0
2014-01-13 15:30:00,44.12,44.13,44.01,44.01,161800.0,31.1788,31.1859,31.1011,31.1011,161800.0
2014-01-13 15:40:00,44.01,44.05,43.93,44.04,268200.0,31.1011,31.1294,31.0446,31.1223,268200.0
2014-01-13 15:50:00,44.05,44.11,44.02,44.07,736000.0,31.1294,31.1718,31.1082,31.1435,736000.0
2014-01-14 09:30:00,44.7,44.98,44.57,44.77,407000.0,31.5887,31.7866,31.4968,31.6382,407000.0
2014-01-14 09:40:00,44.75,45.05,44.74,44.77,244200.0,31.624,31.836,31.617,31.6382,244200.0
2014-01-14 09:50:00,44.76,45.11,44.74,45.07,186600.0,31.6311,31.8784,31.617,31.8502,186600.0
2014-01-14 10:00:00,45.1,45.22,44.87,45.02,226400.0,31.8714,31.9562,31.7088,31.8148,226400.0
2014-01-14 10:10:00,45.02,45.07,44.93,45.01,131200.0,31.8148,31.8502,31.7512,31.8078,131200.0
2014-01-14 10:20:00,45.04,45.11,44.99,45.08,116800.0,31.829,31.8784,31.7936,31.8572,116800.0
2014-01-14 10:30:00,45.08,45.12,44.9,44.93,152800.0,31.8572,31.8855,31.73,31.7512,152800.0
2014-01-14 10:40:00,44.93,44.96,44.85,44.91,146600.0,31.7512,31.7724,31.6947,31.7371,146600.0
2014-01-14 10:50:00,44.92,44.99,44.84,44.95,80600.0,31.7442,31.7936,31.6876,31.7654,80600.0
2014-01-14 11:00:00,44.96,44.99,44.89,44.89,100000.0,31.7724,31.7936,31.723,31.723,100000.0
2014-01-14 11:10:00,44.89,44.94,44.8,44.8,81000.0,31.723,31.7583,31.6594,31.6594,81000.0
2014-01-14 11:20:00,44.8,44.81,44.57,44.65,290000.0,31.6594,31.6664,31.4968,31.5534,290000.0
2014-01-14 11:30:00,44.65,44.7,44.58,44.7,188400.0,31.5534,31.5887,31.5039,31.5887,188400.0
2014-01-14 11:40:00,44.69,44.85,44.69,44.76,103600.0,31.5816,31.6947,31.5816,31.6311,103600.0
2014-01-14 11:50:00,44.76,44.78,44.66,44.66,71200.0,31.6311,31.6452,31.5604,31.5604,71200.0
2014-01-14 12:00:00,44.66,44.68,44.49,44.53,232600.0,31.5604,31.5746,31.4403,31.4686,232600.0
2014-01-14 12:10:00,44.52,44.56,44.43,44.44,148000.0,31.4615,31.4898,31.3979,31.405,148000.0
2014-01-14 12:20:00,44.43,44.48,44.38,44.43,110800.0,31.3979,31.4332,31.3626,31.3979,110800.0
2014-01-14 12:30:00,44.42,44.46,44.35,44.39,153200.0,31.3908,31.4191,31.3414,31.3696,153200.0
2014-01-14 12:40:00,44.39,44.4,44.35,44.38,69000.0,31.3696,31.3767,31.3414,31.3626,69000.0
2014-01-14 12:50:00,44.38,44.41,44.32,44.33,48400.0,31.3626,31.3838,31.3202,31.3272,48400.0
2014-01-14 13:00:00,44.35,44.41,44.33,44.37,64000.0,31.3414,31.3838,31.3272,31.3555,64000.0
2014-01-14 13:10:00,44.37,44.41,44.34,44.37,97200.0,31.3555,31.3838,31.3343,31.3555,97200.0
2014-01-14 13:20:00,44.38,44.41,44.35,44.36,95000.0,31.3626,31.3838,31.3414,31.3484,95000.0
2014-01-14 13:30:00,44.35,44.4,44.32,44.38,68800.0,31.3414,31.3767,31.3202,31.3626,68800.0
2014-01-14 13:40:00,44.38,44.48,44.35,44.35,136400.0,31.3626,31.4332,31.3414,31.3414,136400.0
2014-01-14 13:50:00,44.37,44.41,44.31,44.36,54000.0,31.3555,31.3838,31.3131,31.3484,54000.0
2014-01-14 14:00:00,44.35,44.37,44.27,44.29,70600.0,31.3414,31.3555,31.2848,31.299,70600.0
2014-01-14 14:10:00,44.29,44.31,44.25,44.26,67600.0,31.299,31.3131,31.2707,31.2778,67600.0
2014-01-14 14:20:00,44.26,44.33,44.2,44.31,137600.0,31.2778,31.3272,31.2354,31.3131,137600.0
2014-01-14 14:30:00,44.32,44.38,44.31,44.36,71400.0,31.3202,31.3626,31.3131,31.3484,71400.0
2014-01-14 14:40:00,44.37,44.43,44.36,44.37,92000.0,31.3555,31.3979,31.3484,31.3555,92000.0
2014-01-14 14:50:00,44.37,44.51,44.37,44.45,106200.0,31.3555,31.4544,31.3555,31.412,106200.0
2014-01-14 15:00:00,44.46,44.47,44.43,44.47,69000.0,31.4191,31.4262,31.3979,31.4262,69000.0
2014-01-14 15:10:00,44.46,44.58,44.46,44.56,94400.0,31.4191,31.5039,31.4191,31.4898,94400.0
2014-01-14 15:20:00,44.56,44.58,44.5,44.57,82400.0,31.4898,31.5039,31.4474,31.4968,82400.0
2014-01-14 15:30:00,44.56,44.6,44.54,44.57,104600.0,31.4898,31.518,31.4756,31.4968,104600.0
2014-01-14 15:40:00,44.57,44.58,44.52,44.55,152000.0,31.4968,31.5039,31.4615,31.4827,152000.0
2014-01-14 15:50:00,44.55,44.61,44.52,44.55,342600.0,31.4827,31.5251,31.4615,31.4827,342600.0
2014-01-15 09:30:00,44.8,44.81,44.07,44.35,402600.0,31.6594,31.6664,31.1435,31.3414,402600.0
2014-01-15 09:40:00,44.3,44.38,44.18,44.28,196000.0,31.306,31.3626,31.2212,31.2919,196000.0
2014-01-15 09:50:00,44.27,44.3,43.75,43.92,422000.0,31.2848,31.306,30.9174,31.0375,422000.0
2014-01-15 10:00:00,43.92,44.25,43.81,44.14,488600.0,31.0375,31.2707,30.9598,31.193,488600.0
2014-01-15 10:10:00,44.14,44.14,43.94,44.0,327600.0,31.193,31.193,31.0516,31.094,327600.0
2014-01-15 10:20:00,43.99,44.08,43.92,44.05,173400.0,31.087,31.1506,31.0375,31.1294,173400.0
2014-01-15 10:30:00,44.07,44.07,43.79,43.79,120000.0,31.1435,31.1435,30.9456,30.9456,120000.0
2014-01-15 10:40:00,43.79,43.8,43.35,43.4,367200.0,30.9456,30.9527,30.6347,30.67,367200.0
2014-01-15 10:50:00,43.4,43.42,43.13,43.25,437600.0,30.67,30.6842,30.4792,30.564,437600.0
2014-01-15 11:00:00,43.26,43.34,43.23,43.28,458600.0,30.5711,30.6276,30.5499,30.5852,458600.0
2014-01-15 11:10:00,43.28,43.32,43.18,43.32,283200.0,30.5852,30.6135,30.5145,30.6135,283200.0
2014-01-15 11:20:00,43.31,43.32,42.97,43.1,361400.0,30.6064,30.6135,30.3661,30.458,361400.0
2014-01-15 11:30:00,43.1,43.18,42.83,42.88,570200.0,30.458,30.5145,30.2672,30.3025,570200.0
2014-01-15 11:40:00,42.88,42.88,42.72,42.75,306400.0,30.3025,30.3025,30.1895,30.2107,306400.0
2014-01-15 11:50:00,42.74,42.91,42.72,42.9,222200.0,30.2036,30.3237,30.1895,30.3167,222200.0
2014-01-15 12:00:00,42.9,43.17,42.9,43.12,228800.0,30.3167,30.5075,30.3167,30.4721,228800.0
2014-01-15 12:10:00,43.12,43.27,43.12,43.21,235600.0,30.4721,30.5781,30.4721,30.5357,235600.0
2014-01-15 12:20:00,43.21,43.27,43.18,43.22,168000.0,30.5357,30.5781,30.5145,30.5428,168000.0
2014-01-15 12:30:00,43.23,43.23,43.05,43.05,184200.0,30.5499,30.5499,30.4227,30.4227,184200.0
2014-01-15 12:40:00,43.05,43.06,42.93,42.96,275400.0,30.4227,30.4297,30.3379,30.3591,275400.0
2014-01-15 12:50:00,42.96,42.99,42.88,42.88,101400.0,30.3591,30.3803,30.3025,30.3025,101400.0
2014-01-15 13:00:00,42.88,42.96,42.88,42.93,106000.0,30.3025,30.3591,30.3025,30.3379,106000.0
2014-01-15 13:10:00,42.92,42.97,42.49,42.66,800800.0,30.3308,30.3661,30.0269,30.1471,800800.0
2014-01-15 13:20:00,42.65,42.71,42.61,42.67,199000.0,30.14,30.1824,30.1117,30.1541,199000.0
2014-01-15 13:30:00,42.68,42.82,42.63,42.8,136000.0,30.1612,30.2601,30.1259,30.246,136000.0
2014-01-15 13:40:00,42.81,42.91,42.81,42.83,139200.0,30.2531,30.3237,30.2531,30.2672,139200.0
2014-01-15 13:50:00,42.82,42.9,42.82,42.88,93000.0,30.2601,30.3167,30.2601,30.3025,93000.0
2014-01-15 14:00:00,42.88,42.89,42.85,42.86,84400.0,30.3025,30.3096,30.2813,30.2884,84400.0
2014-01-15 14:10:00,42.85,42.98,42.82,42.96,121200.0,30.2813,30.3732,30.2601,30.3591,121200.0
2014-01-15 14:20:00,42.96,43.01,42.9,42.95,114400.0,30.3591,30.3944,30.3167,30.352,114400.0
2014-01-15 14:30:00,42.94,43.18,42.94,43.15,205000.0,30.3449,30.5145,30.3449,30.4933,205000.0
2014-01-15 14:40:00,43.13,43.37,43.09,43.37,135400.0,30.4792,30.6488,30.4509,30.6488,135400.0
2014-01-15 14:50:00,43.37,43.41,43.22,43.38,221200.0,30.6488,30.6771,30.5428,30.6559,221200.0
2014-01-15 15:00:00,43.38,43.5,43.38,43.43,197200.0,30.6559,30.7407,30.6559,30.6912,197200.0
2014-01-15 15:10:00,43.43,43.44,43.21,43.21,234800.0,30.6912,30.6983,30.5357,30.5357,234800.0
2014-01-15 15:20:00,43.21,43.33,43.21,43.3,202400.0,30.5357,30.6205,30.5357,30.5993,202400.0
2014-01-15 15:30:00,43.3,43.45,43.3,43.45,193200.0,30.5993,30.7054,30.5993,30.7054,193200.0
2014-01-15 15:40:00,43.45,43.47,43.3,43.3,348200.0,30.7054,30.7195,30.5993,30.5993,348200.0
2014-01-15 15:50:00,43.31,43.34,43.27,43.33,489600.0,30.6064,30.6276,30.5781,30.6205,489600.0
2014-01-16 09:30:00,43.13,43.25,43.0,43.09,226200.0,30.4792,30.564,30.3873,30.4509,226200.0
2014-01-16 09:40:00,43.1,43.4,43.02,43.15,227200.0,30.458,30.67,30.4015,30.4933,227200.0
2014-01-16 09:50:00,43.15,43.25,43.1,43.13,132000.0,30.4933,30.564,30.458,30.4792,132000.0
2014-01-16 10:00:00,43.13,43.18,42.98,43.08,179800.0,30.4792,30.5145,30.3732,30.4439,179800.0
2014-01-16 10:10:00,43.07,43.08,42.97,42.98,148400.0,30.4368,30.4439,30.3661,30.3732,148400.0
2014-01-16 10:20:00,42.98,43.09,42.96,43.08,150800.0,30.3732,30.4509,30.3591,30.4439,150800.0
2014-01-16 10:30:00,43.07,43.13,42.7,42.77,329200.0,30.4368,30.4792,30.1753,30.2248,329200.0
2014-01-16 10:40:00,42.79,42.8,42.6,42.74,232400.0,30.2389,30.246,30.1047,30.2036,232400.0
2014-01-16 10:50:00,42.73,42.74,42.57,42.72,146400.0,30.1965,30.2036,30.0835,30.1895,146400.0
2014-01-16 11:00:00,42.73,42.89,42.71,42.88,126200.0,30.1965,30.3096,30.1824,30.3025,126200.0
2014-01-16 11:10:00,42.88,43.0,42.87,42.96,99000.0,30.3025,30.3873,30.2955,30.3591,99000.0
2014-01-16 11:20:00,42.96,42.96,42.87,42.9,92000.0,30.3591,30.3591,30.2955,30.3167,92000.0
2014-01-16 11:30:00,42.9,42.92,42.81,42.81,97200.0,30.3167,30.3308,30.2531,30.2531,97200.0
2014-01-16 11:40:00,42.81,42.82,42.76,42.77,106600.0,30.2531,30.2601,30.2177,30.2248,106600.0
2014-01-16 11:50:00,42.78,42.82,42.72,42.72,190800.0,30.2319,30.2601,30.1895,30.1895,190800.0
2014-01-16 12:00:00,42.72,42.86,42.65,42.75,249800.0,30.1895,30.2884,30.14,30.2107,249800.0
2014-01-16 12:10:00,42.77,42.79,42.68,42.68,69600.0,30.2248,30.2389,30.1612,30.1612,69600.0
2014-01-16 12:20:00,42.68,42.71,42.56,42.59,310200.0,30.1612,30.1824,30.0764,30.0976,310200.0
2014-01-16 12:30:00,42.59,42.6,42.49,42.5,181400.0,30.0976,30.1047,30.0269,30.034,181400.0
2014-01-16 12:40:00,42.51,42.51,42.4,42.47,236200.0,30.0411,30.0411,29.9633,30.0128,236200.0
2014-01-16 12:50:00,42.48,42.52,42.41,42.44,262000.0,30.0199,30.0481,29.9704,29.9916,262000.0
2014-01-16 13:00:00,42.44,42.52,42.43,42.49,168000.0,29.9916,30.0481,29.9845,30.0269,168000.0
2014-01-16 13:10:00,42.48,42.59,42.48,42.58,155800.0,30.0199,30.0976,30.0199,30.0905,155800.0
2014-01-16 13:20:00,42.58,42.58,42.38,42.41,238600.0,30.0905,30.0905,29.9492,29.9704,238600.0
2014-01-16 13:30:00,42.41,42.44,42.34,42.44,162600.0,29.9704,29.9916,29.9209,29.9916,162600.0
2014-01-16 13:40:00,42.44,42.48,42.41,42.46,102000.0,29.9916,30.0199,29.9704,30.0057,102000.0
2014-01-16 13:50:00,42.46,42.48,42.38,42.41,161600.0,30.0057,30.0199,29.9492,29.9704,161600.0
2014-01-16 14:00:00,42.41,42.57,42.41,42.53,149600.0,29.9704,30.0835,29.9704,30.0552,149600.0
2014-01-16 14:10:00,42.53,42.54,42.4,42.43,287000.0,30.0552,30.0623,29.9633,29.9845,287000.0
2014-01-16 14:20:00,42.42,42.51,42.4,42.5,133200.0,29.9775,30.0411,29.9633,30.034,133200.0
2014-01-16 14:30:00,42.5,42.57,42.45,42.54,133600.0,30.034,30.0835,29.9987,30.0623,133600.0
2014-01-16 14:40:00,42.55,42.76,42.55,42.74,188000.0,30.0693,30.2177,30.0693,30.2036,188000.0
2014-01-16 14:50:00,42.74,42.97,42.71,42.96,113200.0,30.2036,30.3661,30.1824,30.3591,113200.0
2014-01-16 15:00:00,42.96,43.0,42.91,42.95,164200.0,30.3591,30.3873,30.3237,30.352,164200.0
2014-01-16 15:10:00,42.95,42.98,42.93,42.96,105800.0,30.352,30.3732,30.3379,30.3591,105800.0
2014-01-16 15:20:00,42.97,42.97,42.91,42.94,102000.0,30.3661,30.3661,30.3237,30.3449,102000.0
2014-01-16 15:30:00,42.94,42.97,42.92,42.94,145000.0,30.3449,30.3661,30.3308,30.3449,145000.0
2014-01-16 15:40:00,42.93,42.96,42.76,42.77,304200.0,30.3379,30.3591,30.2177,30.2248,304200.0
2014-01-16 15:50:00,42.77,42.9,42.77,42.85,433200.0,30.2248,30.3167,30.2248,30.2813,433200.0
2014-01-17 09:30:00,42.75,43.27,42.65,43.26,541400.0,30.2107,30.5781,30.14,30.5711,541400.0
2014-01-17 09:40:00,43.26,43.33,43.06,43.12,163200.0,30.5711,30.6205,30.4297,30.4721,163200.0
2014-01-17 09:50:00,43.15,43.2,42.99,43.06,139600.0,30.4933,30.5287,30.3803,30.4297,139600.0
2014-01-17 10:00:00,43.04,43.27,43.02,43.27,208200.0,30.4156,30.5781,30.4015,30.5781,208200.0
2014-01-17 10:10:00,43.24,43.32,43.18,43.26,139400.0,30.5569,30.6135,30.5145,30.5711,139400.0
2014-01-17 10:20:00,43.26,43.27,43.11,43.12,139200.0,30.5711,30.5781,30.4651,30.4721,139200.0
2014-01-17 10:30:00,43.14,43.24,43.02,43.02,181200.0,30.4863,30.5569,30.4015,30.4015,181200.0
2014-01-17 10:40:00,43.02,43.09,42.95,43.05,214600.0,30.4015,30.4509,30.352,30.4227,214600.0
2014-01-17 10:50:00,43.05,43.13,43.05,43.12,244000.0,30.4227,30.4792,30.4227,30.4721,244000.0
2014-01-17 11:00:00,43.1,43.18,43.1,43.14,122200.0,30.458,30.5145,30.458,30.4863,122200.0
2014-01-17 11:10:00,43.14,43.14,43.02,43.04,137400.0,30.4863,30.4863,30.4015,30.4156,137400.0
2014-01-17 11:20:00,43.04,43.05,42.83,42.87,165600.0,30.4156,30.4227,30.2672,30.2955,165600.0
2014-01-17 11:30:00,42.87,42.91,42.85,42.91,68600.0,30.2955,30.3237,30.2813,30.3237,68600.0
2014-01-17 11:40:00,42.93,43.03,42.93,43.0,142400.0,30.3379,30.4085,30.3379,30.3873,142400.0
2014-01-17 11:50:00,42.99,43.08,42.94,43.06,104600.0,30.3803,30.4439,30.3449,30.4297,104600.0
2014-01-17 12:00:00,43.06,43.06,42.96,42.99,88200.0,30.4297,30.4297,30.3591,30.3803,88200.0
2014-01-17 12:10:00,42.99,43.04,42.97,43.02,97200.0,30.3803,30.4156,30.3661,30.4015,97200.0
2014-01-17 12:20:00,43.02,43.03,42.99,43.02,66800.0,30.4015,30.4085,30.3803,30.4015,66800.0
2014-01-17 12:30:00,43.0,43.02,42.93,42.95,53600.0,30.3873,30.4015,30.3379,30.352,53600.0
2014-01-17 12:40:00,42.96,42.97,42.9,42.91,63800.0,30.3591,30.3661,30.3167,30.3237,63800.0
2014-01-17 12:50:00,42.91,42.94,42.88,42.93,68200.0,30.3237,30.3449,30.3025,30.3379,68200.0
2014-01-17 13:00:00,42.94,42.99,42.91,42.95,53600.0,30.3449,30.3803,30.3237,30.352,53600.0
2014-01-17 13:10:00,42.94,42.94,42.83,42.87,69000.0,30.3449,30.3449,30.2672,30.2955,69000.0
2014-01-17 13:20:00,42.87,42.88,42.85,42.85,54200.0,30.2955,30.3025,30.2813,30.2813,54200.0
2014-01-17 13:30:00,42.85,42.86,42.77,42.82,154000.0,30.2813,30.2884,30.2248,30.2601,154000.0
2014-01-17 13:40:00,42.83,42.88,42.8,42.85,86200.0,30.2672,30.3025,30.246,30.2813,86200.0
2014-01-17 13:50:00,42.85,42.87,42.8,42.8,54600.0,30.2813,30.2955,30.246,30.246,54600.0
2014-01-17 14:00:00,42.8,42.85,42.77,42.8,173600.0,30.246,30.2813,30.2248,30.246,173600.0
2014-01-17 14:10:00,42.8,42.85,42.72,42.85,249800.0,30.246,30.2813,30.1895,30.2813,249800.0
2014-01-17 14:20:00,42.85,42.86,42.75,42.81,105800.0,30.2813,30.2884,30.2107,30.2531,105800.0
2014-01-17 14:30:00,42.82,42.9,42.81,42.88,86200.0,30.2601,30.3167,30.2531,30.3025,86200.0
2014-01-17 14:40:00,42.88,42.88,42.77,42.82,130000.0,30.3025,30.3025,30.2248,30.2601,130000.0
2014-01-17 14:50:00,42.81,42.82,42.73,42.76,184200.0,30.2531,30.2601,30.1965,30.2177,184200.0
2014-01-17 15:00:00,42.76,42.77,42.66,42.7,168200.0,30.2177,30.2248,30.1471,30.1753,168200.0
2014-01-17 15:10:00,42.7,42.7,42.52,42.56,187000.0,30.1753,30.1753,30.0481,30.0764,187000.0
2014-01-17 15:20:00,42.56,42.67,42.52,42.65,239800.0,30.0764,30.1541,30.0481,30.14,239800.0
2014-01-17 15:30:00,42.63,42.73,42.63,42.66,282800.0,30.1259,30.1965,30.1259,30.1471,282800.0
2014-01-17 15:40:00,42.67,42.71,42.63,42.65,290200.0,30.1541,30.1824,30.1259,30.14,290200.0
2014-01-17 15:50:00,42.65,42.7,42.6,42.65,541000.0,30.14,30.1753,30.1047,30.14,541000.0
2014-01-21 09:30:00,43.14,43.76,43.09,43.24,479800.0,30.4863,30.9244,30.4509,30.5569,479800.0
2014-01-21 09:40:00,43.24,43.48,43.06,43.44,180000.0,30.5569,30.7266,30.4297,30.6983,180000.0
2014-01-21 09:50:00,43.45,43.52,43.17,43.33,179200.0,30.7054,30.7548,30.5075,30.6205,179200.0
2014-01-21 10:00:00,43.33,43.56,43.3,43.5,194000.0,30.6205,30.7831,30.5993,30.7407,194000.0
2014-01-21 10:10:00,43.49,43.55,43.35,43.4,85200.0,30.7336,30.776,30.6347,30.67,85200.0
2014-01-21 10:20:00,43.42,43.46,43.27,43.29,86600.0,30.6842,30.7124,30.5781,30.5923,86600.0
2014-01-21 10:30:00,43.27,43.29,43.16,43.19,82600.0,30.5781,30.5923,30.5004,30.5216,82600.0
2014-01-21 10:40:00,43.2,43.23,43.1,43.11,82800.0,30.5287,30.5499,30.458,30.4651,82800.0
2014-01-21 10:50:00,43.1,43.13,43.02,43.09,83800.0,30.458,30.4792,30.4015,30.4509,83800.0
2014-01-21 11:00:00,43.1,43.23,43.09,43.12,172800.0,30.458,30.5499,30.4509,30.4721,172800.0
2014-01-21 11:10:00,43.1,43.1,43.01,43.05,78400.0,30.458,30.458,30.3944,30.4227,78400.0
2014-01-21 11:20:00,43.05,43.05,42.96,42.97,122600.0,30.4227,30.4227,30.3591,30.3661,122600.0
2014-01-21 11:30:00,42.97,42.98,42.93,42.97,84200.0,30.3661,30.3732,30.3379,30.3661,84200.0
2014-01-21 11:40:00,42.96,43.0,42.94,42.98,51600.0,30.3591,30.3873,30.3449,30.3732,51600.0
2014-01-21 11:50:00,42.99,42.99,42.94,42.99,38800.0,30.3803,30.3803,30.3449,30.3803,38800.0
2014-01-21 12:00:00,42.98,43.02,42.91,42.92,110200.0,30.3732,30.4015,30.3237,30.3308,110200.0
2014-01-21 12:10:00,42.92,43.02,42.92,43.02,47800.0,30.3308,30.4015,30.3308,30.4015,47800.0
2014-01-21 12:20:00,43.01,43.24,43.01,43.24,76400.0,30.3944,30.5569,30.3944,30.5569,76400.0
2014-01-21 12:30:00,43.23,43.26,43.18,43.19,66000.0,30.5499,30.5711,30.5145,30.5216,66000.0
2014-01-21 12:40:00,43.2,43.24,43.2,43.22,91800.0,30.5287,30.5569,30.5287,30.5428,91800.0
2014-01-21 12:50:00,43.23,43.26,43.22,43.23,79000.0,30.5499,30.5711,30.5428,30.5499,79000.0
2014-01-21 13:00:00,43.24,43.3,43.24,43.29,61600.0,30.5569,30.5993,30.5569,30.5923,61600.0
2014-01-21 13:10:00,43.29,43.33,43.27,43.28,83000.0,30.5923,30.6205,30.5781,30.5852,83000.0
2014-01-21 13:20:00,43.27,43.3,43.25,43.29,53400.0,30.5781,30.5993,30.564,30.5923,53400.0
2014-01-21 13:30:00,43.3,43.34,43.27,43.32,67600.0,30.5993,30.6276,30.5781,30.6135,67600.0
2014-01-21 13:40:00,43.32,43.35,43.3,43.34,53400.0,30.6135,30.6347,30.5993,30.6276,53400.0
2014-01-21 13:50:00,43.34,43.37,43.33,43.36,65800.0,30.6276,30.6488,30.6205,30.6417,65800.0
2014-01-21 14:00:00,43.35,43.37,43.28,43.29,86000.0,30.6347,30.6488,30.5852,30.5923,86000.0
2014-01-21 14:10:00,43.28,43.28,43.21,43.24,63800.0,30.5852,30.5852,30.5357,30.5569,63800.0
2014-01-21 14:20:00,43.24,43.24,43.14,43.15,51400.0,30.5569,30.5569,30.4863,30.4933,51400.0
2014-01-21 14:30:00,43.15,43.16,43.11,43.15,54800.0,30.4933,30.5004,30.4651,30.4933,54800.0
2014-01-21 14:40:00,43.15,43.17,43.1,43.12,59400.0,30.4933,30.5075,30.458,30.4721,59400.0
2014-01-21 14:50:00,43.12,43.12,43.05,43.05,56800.0,30.4721,30.4721,30.4227,30.4227,56800.0
2014-01-21 15:00:00,43.06,43.09,43.02,43.07,64600.0,30.4297,30.4509,30.4015,30.4368,64600.0
2014-01-21 15:10:00,43.06,43.12,43.05,43.05,77600.0,30.4297,30.4721,30.4227,30.4227,77600.0
2014-01-21 15:20:00,43.05,43.08,43.0,43.02,66800.0,30.4227,30.4439,30.3873,30.4015,66800.0
2014-01-21 15:30:00,43.02,43.14,43.01,43.13,109400.0,30.4015,30.4863,30.3944,30.4792,109400.0
2014-01-21 15:40:00,43.14,43.21,43.08,43.09,238600.0,30.4863,30.5357,30.4439,30.4509,238600.0
2014-01-21 15:50:00,43.09,43.18,43.07,43.17,360400.0,30.4509,30.5145,30.4368,30.5075,360400.0
2014-01-22 09:30:00,43.38,43.46,43.17,43.32,206000.0,30.6559,30.7124,30.5075,30.6135,206000.0
2014-01-22 09:40:00,43.32,43.38,43.24,43.3,99200.0,30.6135,30.6559,30.5569,30.5993,99200.0
2014-01-22 09:50:00,43.31,43.38,43.25,43.3,90000.0,30.6064,30.6559,30.564,30.5993,90000.0
2014-01-22 10:00:00,43.31,43.35,43.1,43.23,127400.0,30.6064,30.6347,30.458,30.5499,127400.0
2014-01-22 10:10:00,43.23,43.25,42.96,43.06,97800.0,30.5499,30.564,30.3591,30.4297,97800.0
2014-01-22 10:20:00,43.07,43.07,42.95,43.0,71000.0,30.4368,30.4368,30.352,30.3873,71000.0
2014-01-22 10:30:00,43.01,43.01,42.87,42.87,110600.0,30.3944,30.3944,30.2955,30.2955,110600.0
2014-01-22 10:40:00,42.87,42.9,42.8,42.85,66200.0,30.2955,30.3167,30.246,30.2813,66200.0
2014-01-22 10:50:00,42.85,42.86,42.68,42.74,131200.0,30.2813,30.2884,30.1612,30.2036,131200.0
2014-01-22 11:00:00,42.74,42.78,42.57,42.62,146400.0,30.2036,30.2319,30.0835,30.1188,146400.0
2014-01-22 11:10:00,42.61,42.7,42.6,42.64,66200.0,30.1117,30.1753,30.1047,30.1329,66200.0
2014-01-22 11:20:00,42.64,42.64,42.54,42.62,123800.0,30.1329,30.1329,30.0623,30.1188,123800.0
2014-01-22 11:30:00,42.62,42.63,42.53,42.56,34800.0,30.1188,30.1259,30.0552,30.0764,34800.0
2014-01-22 11:40:00,42.56,42.57,42.51,42.51,66000.0,30.0764,30.0835,30.0411,30.0411,66000.0
2014-01-22 11:50:00,42.51,42.54,42.34,42.38,188200.0,30.0411,30.0623,29.9209,29.9492,188200.0
2014-01-22 12:00:00,42.37,42.41,42.24,42.41,200800.0,29.9421,29.9704,29.8503,29.9704,200800.0
2014-01-22 12:10:00,42.41,42.62,42.39,42.62,143800.0,29.9704,30.1188,29.9563,30.1188,143800.0
2014-01-22 12:20:00,42.62,42.63,42.52,42.54,58200.0,30.1188,30.1259,30.0481,30.0623,58200.0
2014-01-22 12:30:00,42.52,42.56,42.51,42.54,104400.0,30.0481,30.0764,30.0411,30.0623,104400.0
2014-01-22 12:40:00,42.54,42.56,42.52,42.55,43800.0,30.0623,30.0764,30.0481,30.0693,43800.0
2014-01-22 12:50:00,42.54,42.57,42.52,42.54,53200.0,30.0623,30.0835,30.0481,30.0623,53200.0
2014-01-22 13:00:00,42.54,42.56,42.52,42.55,38600.0,30.0623,30.0764,30.0481,30.0693,38600.0
2014-01-22 13:10:00,42.56,42.57,42.48,42.56,90400.0,30.0764,30.0835,30.0199,30.0764,90400.0
2014-01-22 13:20:00,42.56,42.56,42.52,42.54,102400.0,30.0764,30.0764,30.0481,30.0623,102400.0
2014-01-22 13:30:00,42.54,42.56,42.52,42.56,62000.0,30.0623,30.0764,30.0481,30.0764,62000.0
2014-01-22 13:40:00,42.56,42.56,42.45,42.45,51400.0,30.0764,30.0764,29.9987,29.9987,51400.0
2014-01-22 13:50:00,42.46,42.49,42.42,42.49,75000.0,30.0057,30.0269,29.9775,30.0269,75000.0
2014-01-22 14:00:00,42.49,42.54,42.49,42.52,74600.0,30.0269,30.0623,30.0269,30.0481,74600.0
2014-01-22 14:10:00,42.52,42.54,42.48,42.51,97400.0,30.0481,30.0623,30.0199,30.0411,97400.0
2014-01-22 14:20:00,42.51,42.56,42.49,42.55,78200.0,30.0411,30.0764,30.0269,30.0693,78200.0
2014-01-22 14:30:00,42.55,42.63,42.54,42.63,153600.0,30.0693,30.1259,30.0623,30.1259,153600.0
2014-01-22 14:40:00,42.63,42.7,42.63,42.66,75600.0,30.1259,30.1753,30.1259,30.1471,75600.0
2014-01-22 14:50:00,42.66,42.73,42.63,42.73,105200.0,30.1471,30.1965,30.1259,30.1965,105200.0
2014-01-22 15:00:00,42.73,42.77,42.72,42.72,79400.0,30.1965,30.2248,30.1895,30.1895,79400.0
2014-01-22 15:10:00,42.71,42.81,42.65,42.77,162600.0,30.1824,30.2531,30.14,30.2248,162600.0
2014-01-22 15:20:00,42.77,42.91,42.76,42.91,178200.0,30.2248,30.3237,30.2177,30.3237,178200.0
2014-01-22 15:30:00,42.91,42.91,42.74,42.77,216800.0,30.3237,30.3237,30.2036,30.2248,216800.0
2014-01-22 15:40:00,42.77,42.89,42.77,42.84,178200.0,30.2248,30.3096,30.2248,30.2743,178200.0
2014-01-22 15:50:00,42.85,42.85,42.77,42.79,322200.0,30.2813,30.2813,30.2248,30.2389,322200.0
2014-01-23 09:30:00,43.13,43.15,42.74,42.79,628000.0,30.4792,30.4933,30.2036,30.2389,628000.0
2014-01-23 09:40:00,42.8,43.43,42.69,43.41,595600.0,30.246,30.6912,30.1683,30.6771,595600.0
2014-01-23 09:50:00,43.42,43.43,43.12,43.17,330400.0,30.6842,30.6912,30.4721,30.5075,330400.0
2014-01-23 10:00:00,43.18,43.21,42.96,42.98,216800.0,30.5145,30.5357,30.3591,30.3732,216800.0
2014-01-23 10:10:00,42.95,42.99,42.83,42.9,207000.0,30.352,30.3803,30.2672,30.3167,207000.0
2014-01-23 10:20:00,42.91,42.96,42.46,42.51,192800.0,30.3237,30.3591,30.0057,30.0411,192800.0
2014-01-23 10:30:00,42.53,42.66,42.48,42.48,217200.0,30.0552,30.1471,30.0199,30.0199,217200.0
2014-01-23 10:40:00,42.5,42.5,42.3,42.31,364200.0,30.034,30.034,29.8927,29.8997,364200.0
2014-01-23 10:50:00,42.32,42.34,42.11,42.25,282000.0,29.9068,29.9209,29.7584,29.8573,282000.0
2014-01-23 11:00:00,42.26,42.27,42.13,42.23,216200.0,29.8644,29.8715,29.7725,29.8432,216200.0
2014-01-23 11:10:00,42.23,42.45,42.19,42.3,138400.0,29.8432,29.9987,29.8149,29.8927,138400.0
2014-01-23 11:20:00,42.29,42.32,42.18,42.21,205600.0,29.8856,29.9068,29.8079,29.8291,205600.0
2014-01-23 11:30:00,42.21,42.21,42.01,42.08,165600.0,29.8291,29.8291,29.6877,29.7372,165600.0
2014-01-23 11:40:00,42.08,42.18,41.9,41.96,255000.0,29.7372,29.8079,29.61,29.6524,255000.0
2014-01-23 11:50:00,41.96,42.08,41.95,42.08,143800.0,29.6524,29.7372,29.6453,29.7372,143800.0
2014-01-23 12:00:00,42.08,42.16,41.91,41.92,179600.0,29.7372,29.7937,29.6171,29.6241,179600.0
2014-01-23 12:10:00,41.92,42.13,41.88,42.09,186200.0,29.6241,29.7725,29.5959,29.7443,186200.0
2014-01-23 12:20:00,42.09,42.12,41.98,42.06,165800.0,29.7443,29.7655,29.6665,29.7231,165800.0
2014-01-23 12:30:00,42.05,42.07,42.02,42.07,69200.0,29.716,29.7301,29.6948,29.7301,69200.0
2014-01-23 12:40:00,42.07,42.1,42.02,42.06,101200.0,29.7301,29.7513,29.6948,29.7231,101200.0
2014-01-23 12:50:00,42.06,42.08,41.94,41.97,117000.0,29.7231,29.7372,29.6383,29.6595,117000.0
2014-01-23 13:00:00,41.98,42.02,41.89,41.96,75800.0,29.6665,29.6948,29.6029,29.6524,75800.0
2014-01-23 13:10:00,41.96,42.04,41.95,42.02,48200.0,29.6524,29.7089,29.6453,29.6948,48200.0
2014-01-23 13:20:00,42.02,42.06,41.97,42.04,61800.0,29.6948,29.7231,29.6595,29.7089,61800.0
2014-01-23 13:30:00,42.05,42.07,42.01,42.02,61400.0,29.716,29.7301,29.6877,29.6948,61400.0
2014-01-23 13:40:00,42.01,42.06,41.96,41.98,60000.0,29.6877,29.7231,29.6524,29.6665,60000.0
2014-01-23 13:50:00,41.97,42.0,41.93,41.93,61200.0,29.6595,29.6807,29.6312,29.6312,61200.0
2014-01-23 14:00:00,41.93,42.04,41.9,42.02,104400.0,29.6312,29.7089,29.61,29.6948,104400.0
2014-01-23 14:10:00,42.02,42.23,42.02,42.22,169600.0,29.6948,29.8432,29.6948,29.8361,169600.0
2014-01-23 14:20:00,42.21,42.26,42.18,42.25,82600.0,29.8291,29.8644,29.8079,29.8573,82600.0
2014-01-23 14:30:00,42.26,42.34,42.25,42.27,122400.0,29.8644,29.9209,29.8573,29.8715,122400.0
2014-01-23 14:40:00,42.27,42.38,42.24,42.37,101400.0,29.8715,29.9492,29.8503,29.9421,101400.0
2014-01-23 14:50:00,42.36,42.47,42.33,42.44,137200.0,29.9351,30.0128,29.9139,29.9916,137200.0
2014-01-23 15:00:00,42.44,42.54,42.42,42.42,108000.0,29.9916,30.0623,29.9775,29.9775,108000.0
2014-01-23 15:10:00,42.43,42.52,42.43,42.47,105200.0,29.9845,30.0481,29.9845,30.0128,105200.0
2014-01-23 15:20:00,42.47,42.52,42.42,42.48,139200.0,30.0128,30.0481,29.9775,30.0199,139200.0
2014-01-23 15:30:00,42.48,42.68,42.48,42.63,172000.0,30.0199,30.1612,30.0199,30.1259,172000.0
2014-01-23 15:40:00,42.63,42.71,42.57,42.7,278400.0,30.1259,30.1824,30.0835,30.1753,278400.0
2014-01-23 15:50:00,42.7,42.74,42.68,42.72,442200.0,30.1753,30.2036,30.1612,30.1895,442200.0
2014-01-24 09:30:00,42.17,42.25,41.88,42.0,260000.0,29.8008,29.8573,29.5959,29.6807,260000.0
2014-01-24 09:40:00,42.0,42.17,41.86,42.1,109400.0,29.6807,29.8008,29.5817,29.7513,109400.0
2014-01-24 09:50:00,42.1,42.12,41.96,42.09,134000.0,29.7513,29.7655,29.6524,29.7443,134000.0
2014-01-24 10:00:00,42.06,42.24,42.02,42.13,101400.0,29.7231,29.8503,29.6948,29.7725,101400.0
2014-01-24 10:10:00,42.11,42.16,41.86,41.88,101600.0,29.7584,29.7937,29.5817,29.5959,101600.0
2014-01-24 10:20:00,41.87,41.93,41.69,41.79,109600.0,29.5888,29.6312,29.4616,29.5323,109600.0
2014-01-24 10:30:00,41.77,41.78,41.6,41.68,112000.0,29.5181,29.5252,29.398,29.4545,112000.0
2014-01-24 10:40:00,41.68,41.7,41.38,41.41,207600.0,29.4545,29.4687,29.2425,29.2637,207600.0
2014-01-24 10:50:00,41.42,41.48,41.36,41.4,238400.0,29.2708,29.3132,29.2284,29.2567,238400.0
2014-01-24 11:00:00,41.4,41.45,41.32,41.32,108400.0,29.2567,29.292,29.2001,29.2001,108400.0
2014-01-24 11:10:00,41.32,41.37,41.13,41.23,115000.0,29.2001,29.2355,29.0658,29.1365,115000.0
2014-01-24 11:20:00,41.23,41.23,41.02,41.05,120600.0,29.1365,29.1365,28.9881,29.0093,120600.0
2014-01-24 11:30:00,41.05,41.23,41.04,41.19,121800.0,29.0093,29.1365,29.0022,29.1082,121800.0
2014-01-24 11:40:00,41.2,41.42,41.19,41.38,111000.0,29.1153,29.2708,29.1082,29.2425,111000.0
2014-01-24 11:50:00,41.38,41.59,41.37,41.59,109600.0,29.2425,29.3909,29.2355,29.3909,109600.0
2014-01-24 12:00:00,41.58,41.59,41.35,41.5,159800.0,29.3839,29.3909,29.2213,29.3273,159800.0
2014-01-24 12:10:00,41.52,41.74,41.52,41.67,98200.0,29.3415,29.4969,29.3415,29.4475,98200.0
2014-01-24 12:20:00,41.66,41.68,41.55,41.6,61600.0,29.4404,29.4545,29.3627,29.398,61600.0
2014-01-24 12:30:00,41.62,41.72,41.57,41.65,33000.0,29.4121,29.4828,29.3768,29.4333,33000.0
2014-01-24 12:40:00,41.67,41.67,41.5,41.52,64800.0,29.4475,29.4475,29.3273,29.3415,64800.0
2014-01-24 12:50:00,41.56,41.7,41.55,41.69,47600.0,29.3697,29.4687,29.3627,29.4616,47600.0
2014-01-24 13:00:00,41.69,41.86,41.69,41.83,120200.0,29.4616,29.5817,29.4616,29.5605,120200.0
2014-01-24 13:10:00,41.83,41.91,41.83,41.86,73800.0,29.5605,29.6171,29.5605,29.5817,73800.0
2014-01-24 13:20:00,41.86,41.86,41.74,41.8,109800.0,29.5817,29.5817,29.4969,29.5393,109800.0
2014-01-24 13:30:00,41.8,41.84,41.73,41.82,50400.0,29.5393,29.5676,29.4899,29.5535,50400.0
2014-01-24 13:40:00,41.82,41.9,41.77,41.79,78200.0,29.5535,29.61,29.5181,29.5323,78200.0
2014-01-24 13:50:00,41.78,41.81,41.63,41.63,57600.0,29.5252,29.5464,29.4192,29.4192,57600.0
2014-01-24 14:00:00,41.63,41.68,41.52,41.6,75000.0,29.4192,29.4545,29.3415,29.398,75000.0
2014-01-24 14:10:00,41.62,41.63,41.51,41.52,68400.0,29.4121,29.4192,29.3344,29.3415,68400.0
2014-01-24 14:20:00,41.54,41.57,41.47,41.52,85000.0,29.3556,29.3768,29.3061,29.3415,85000.0
2014-01-24 14:30:00,41.52,41.6,41.52,41.59,66400.0,29.3415,29.398,29.3415,29.3909,66400.0
2014-01-24 14:40:00,41.6,41.61,41.45,41.47,101600.0,29.398,29.4051,29.292,29.3061,101600.0
2014-01-24 14:50:00,41.48,41.57,41.47,41.52,53600.0,29.3132,29.3768,29.3061,29.3415,53600.0
2014-01-24 15:00:00,41.52,41.62,41.47,41.57,73200.0,29.3415,29.4121,29.3061,29.3768,73200.0
2014-01-24 15:10:00,41.58,41.6,41.46,41.54,103200.0,29.3839,29.398,29.2991,29.3556,103200.0
2014-01-24 15:20:00,41.55,41.56,41.42,41.5,88600.0,29.3627,29.3697,29.2708,29.3273,88600.0
2014-01-24 15:30:00,41.5,41.54,41.46,41.48,130800.0,29.3273,29.3556,29.2991,29.3132,130800.0
2014-01-24 15:40:00,41.48,41.52,41.43,41.47,202200.0,29.3132,29.3415,29.2779,29.3061,202200.0
2014-01-24 15:50:00,41.46,41.58,41.46,41.49,368200.0,29.2991,29.3839,29.2991,29.3203,368200.0
2014-01-27 09:30:00,41.49,41.66,41.4,41.45,277600.0,29.3203,29.4404,29.2567,29.292,277600.0
2014-01-27 09:40:00,41.49,41.93,41.45,41.82,202200.0,29.3203,29.6312,29.292,29.5535,202200.0
2014-01-27 09:50:00,41.82,41.85,41.62,41.69,137000.0,29.5535,29.5747,29.4121,29.4616,137000.0
2014-01-27 10:00:00,41.67,41.7,41.52,41.56,125000.0,29.4475,29.4687,29.3415,29.3697,125000.0
2014-01-27 10:10:00,41.57,41.7,41.38,41.38,144200.0,29.3768,29.4687,29.2425,29.2425,144200.0
2014-01-27 10:20:00,41.38,41.38,40.91,40.93,149800.0,29.2425,29.2425,28.9104,28.9245,149800.0
2014-01-27 10:30:00,40.96,41.07,40.91,41.07,250000.0,28.9457,29.0234,28.9104,29.0234,250000.0
2014-01-27 10:40:00,41.08,41.27,41.08,41.24,217400.0,29.0305,29.1648,29.0305,29.1436,217400.0
2014-01-27 10:50:00,41.24,41.27,41.15,41.17,204200.0,29.1436,29.1648,29.08,29.0941,204200.0
2014-01-27 11:00:00,41.17,41.21,40.98,41.06,173800.0,29.0941,29.1224,28.9598,29.0164,173800.0
2014-01-27 11:10:00,41.08,41.08,40.95,41.05,94000.0,29.0305,29.0305,28.9386,29.0093,94000.0
2014-01-27 11:20:00,41.07,41.2,41.06,41.1,114400.0,29.0234,29.1153,29.0164,29.0446,114400.0
2014-01-27 11:30:00,41.12,41.15,40.87,40.88,160400.0,29.0588,29.08,28.8821,28.8892,160400.0
2014-01-27 11:40:00,40.87,41.01,40.85,40.99,100600.0,28.8821,28.981,28.868,28.9669,100600.0
2014-01-27 11:50:00,40.99,41.0,40.9,40.91,100000.0,28.9669,28.974,28.9033,28.9104,100000.0
2014-01-27 12:00:00,40.92,40.99,40.87,40.94,92800.0,28.9174,28.9669,28.8821,28.9316,92800.0
2014-01-27 12:10:00,40.96,40.97,40.92,40.95,103600.0,28.9457,28.9528,28.9174,28.9386,103600.0
2014-01-27 12:20:00,40.94,40.95,40.72,40.72,162600.0,28.9316,28.9386,28.7761,28.7761,162600.0
2014-01-27 12:30:00,40.72,40.76,40.69,40.75,148400.0,28.7761,28.8044,28.7549,28.7973,148400.0
2014-01-27 12:40:00,40.76,40.92,40.72,40.92,116600.0,28.8044,28.9174,28.7761,28.9174,116600.0
2014-01-27 12:50:00,40.9,40.99,40.72,40.75,310800.0,28.9033,28.9669,28.7761,28.7973,310800.0
2014-01-27 13:00:00,40.77,41.04,40.74,41.01,101800.0,28.8114,29.0022,28.7902,28.981,101800.0
2014-01-27 13:10:00,41.01,41.27,40.97,41.24,199400.0,28.981,29.1648,28.9528,29.1436,199400.0
2014-01-27 13:20:00,41.24,41.25,41.11,41.16,84200.0,29.1436,29.1506,29.0517,29.087,84200.0
2014-01-27 13:30:00,41.18,41.26,41.18,41.2,158200.0,29.1012,29.1577,29.1012,29.1153,158200.0
2014-01-27 13:40:00,41.2,41.27,41.2,41.24,390800.0,29.1153,29.1648,29.1153,29.1436,390800.0
2014-01-27 13:50:00,41.24,41.26,41.13,41.15,177200.0,29.1436,29.1577,29.0658,29.08,177200.0
2014-01-27 14:00:00,41.16,41.32,41.15,41.27,82600.0,29.087,29.2001,29.08,29.1648,82600.0
2014-01-27 14:10:00,41.24,41.34,41.24,41.27,179800.0,29.1436,29.2143,29.1436,29.1648,179800.0
2014-01-27 14:20:00,41.28,41.49,41.28,41.49,102600.0,29.1718,29.3203,29.1718,29.3203,102600.0
2014-01-27 14:30:00,41.49,41.62,41.48,41.6,199600.0,29.3203,29.4121,29.3132,29.398,199600.0
2014-01-27 14:40:00,41.6,41.62,41.48,41.62,177200.0,29.398,29.4121,29.3132,29.4121,177200.0
2014-01-27 14:50:00,41.63,41.76,41.6,41.75,195600.0,29.4192,29.5111,29.398,29.504,195600.0
2014-01-27 15:00:00,41.74,41.8,41.7,41.79,154000.0,29.4969,29.5393,29.4687,29.5323,154000.0
2014-01-27 15:10:00,41.8,41.89,41.79,41.88,119800.0,29.5393,29.6029,29.5323,29.5959,119800.0
2014-01-27 15:20:00,41.88,41.92,41.78,41.79,189200.0,29.5959,29.6241,29.5252,29.5323,189200.0
2014-01-27 15:30:00,41.78,41.94,41.77,41.94,315200.0,29.5252,29.6383,29.5181,29.6383,315200.0
2014-01-27 15:40:00,41.93,41.99,41.84,41.85,403200.0,29.6312,29.6736,29.5676,29.5747,403200.0
2014-01-27 15:50:00,41.85,41.87,41.73,41.75,536400.0,29.5747,29.5888,29.4899,29.504,536400.0
2014-01-28 09:30:00,41.67,41.67,41.0,41.24,210400.0,29.4475,29.4475,28.974,29.1436,210400.0
2014-01-28 09:40:00,41.24,41.37,41.13,41.33,193600.0,29.1436,29.2355,29.0658,29.2072,193600.0
2014-01-28 09:50:00,41.33,41.57,41.33,41.48,146000.0,29.2072,29.3768,29.2072,29.3132,146000.0
2014-01-28 10:00:00,41.49,41.69,41.48,41.6,95600.0,29.3203,29.4616,29.3132,29.398,95600.0
2014-01-28 10:10:00,41.6,41.6,41.42,41.49,105200.0,29.398,29.398,29.2708,29.3203,105200.0
2014-01-28 10:20:00,41.48,41.54,41.39,41.39,94800.0,29.3132,29.3556,29.2496,29.2496,94800.0
2014-01-28 10:30:00,41.41,41.47,41.35,41.42,138400.0,29.2637,29.3061,29.2213,29.2708,138400.0
2014-01-28 10:40:00,41.41,41.42,41.3,41.3,84200.0,29.2637,29.2708,29.186,29.186,84200.0
2014-01-28 10:50:00,41.3,41.47,41.23,41.37,115000.0,29.186,29.3061,29.1365,29.2355,115000.0
2014-01-28 11:00:00,41.37,41.41,41.29,41.31,88800.0,29.2355,29.2637,29.1789,29.1931,88800.0
2014-01-28 11:10:00,41.29,41.45,41.22,41.4,230000.0,29.1789,29.292,29.1294,29.2567,230000.0
2014-01-28 11:20:00,41.4,41.4,41.24,41.27,130400.0,29.2567,29.2567,29.1436,29.1648,130400.0
2014-01-28 11:30:00,41.27,41.35,41.19,41.32,102400.0,29.1648,29.2213,29.1082,29.2001,102400.0
2014-01-28 11:40:00,41.34,41.42,41.28,41.31,105400.0,29.2143,29.2708,29.1718,29.1931,105400.0
2014-01-28 11:50:00,41.28,41.36,41.24,41.27,77400.0,29.1718,29.2284,29.1436,29.1648,77400.0
2014-01-28 12:00:00,41.27,41.29,41.16,41.27,76400.0,29.1648,29.1789,29.087,29.1648,76400.0
2014-01-28 12:10:00,41.27,41.34,41.18,41.34,73200.0,29.1648,29.2143,29.1012,29.2143,73200.0
2014-01-28 12:20:00,41.34,41.35,41.3,41.31,74000.0,29.2143,29.2213,29.186,29.1931,74000.0
2014-01-28 12:30:00,41.32,41.51,41.32,41.47,77400.0,29.2001,29.3344,29.2001,29.3061,77400.0
2014-01-28 12:40:00,41.47,41.59,41.46,41.58,62000.0,29.3061,29.3909,29.2991,29.3839,62000.0
2014-01-28 12:50:00,41.58,41.64,41.51,41.52,69400.0,29.3839,29.4263,29.3344,29.3415,69400.0
2014-01-28 13:00:00,41.54,41.68,41.52,41.68,55800.0,29.3556,29.4545,29.3415,29.4545,55800.0
2014-01-28 13:10:00,41.69,41.72,41.64,41.67,53400.0,29.4616,29.4828,29.4263,29.4475,53400.0
2014-01-28 13:20:00,41.67,41.72,41.6,41.72,156400.0,29.4475,29.4828,29.398,29.4828,156400.0
2014-01-28 13:30:00,41.71,41.76,41.65,41.67,94000.0,29.4757,29.5111,29.4333,29.4475,94000.0
2014-01-28 13:40:00,41.69,41.71,41.55,41.57,74000.0,29.4616,29.4757,29.3627,29.3768,74000.0
2014-01-28 13:50:00,41.56,41.58,41.52,41.56,62600.0,29.3697,29.3839,29.3415,29.3697,62600.0
2014-01-28 14:00:00,41.57,41.66,41.53,41.65,87400.0,29.3768,29.4404,29.3485,29.4333,87400.0
2014-01-28 14:10:00,41.63,41.64,41.51,41.55,90600.0,29.4192,29.4263,29.3344,29.3627,90600.0
2014-01-28 14:20:00,41.54,41.6,41.52,41.6,90200.0,29.3556,29.398,29.3415,29.398,90200.0
2014-01-28 14:30:00,41.6,41.6,41.52,41.55,88200.0,29.398,29.398,29.3415,29.3627,88200.0
2014-01-28 14:40:00,41.54,41.62,41.52,41.61,97400.0,29.3556,29.4121,29.3415,29.4051,97400.0
2014-01-28 14:50:00,41.6,41.65,41.59,41.65,80600.0,29.398,29.4333,29.3909,29.4333,80600.0
2014-01-28 15:00:00,41.64,41.7,41.51,41.58,187600.0,29.4263,29.4687,29.3344,29.3839,187600.0
2014-01-28 15:10:00,41.58,41.58,41.48,41.52,114000.0,29.3839,29.3839,29.3132,29.3415,114000.0
2014-01-28 15:20:00,41.52,41.52,41.45,41.48,130600.0,29.3415,29.3415,29.292,29.3132,130600.0
2014-01-28 15:30:00,41.48,41.57,41.47,41.55,123400.0,29.3132,29.3768,29.3061,29.3627,123400.0
2014-01-28 15:40:00,41.56,41.57,41.52,41.57,186800.0,29.3697,29.3768,29.3415,29.3768,186800.0
2014-01-28 15:50:00,41.57,41.63,41.52,41.59,294800.0,29.3768,29.4192,29.3415,29.3909,294800.0
2014-01-29 09:30:00,42.19,42.19,41.01,41.24,646400.0,29.8149,29.8149,28.981,29.1436,646400.0
2014-01-29 09:40:00,41.24,41.75,41.21,41.63,523600.0,29.1436,29.504,29.1224,29.4192,523600.0
2014-01-29 09:50:00,41.65,42.12,41.65,42.07,411400.0,29.4333,29.7655,29.4333,29.7301,411400.0
2014-01-29 10:00:00,42.07,42.47,41.96,42.46,509800.0,29.7301,30.0128,29.6524,30.0057,509800.0
2014-01-29 10:10:00,42.46,42.68,42.16,42.53,355800.0,30.0057,30.1612,29.7937,30.0552,355800.0
2014-01-29 10:20:00,42.48,42.88,42.27,42.84,336600.0,30.0199,30.3025,29.8715,30.2743,336600.0
2014-01-29 10:30:00,42.8,43.74,42.8,43.46,857200.0,30.246,30.9103,30.246,30.7124,857200.0
2014-01-29 10:40:00,43.46,43.49,43.13,43.44,496600.0,30.7124,30.7336,30.4792,30.6983,496600.0
2014-01-29 10:50:00,43.43,43.55,43.33,43.33,304000.0,30.6912,30.776,30.6205,30.6205,304000.0
2014-01-29 11:00:00,43.33,43.49,43.2,43.3,159400.0,30.6205,30.7336,30.5287,30.5993,159400.0
2014-01-29 11:10:00,43.27,43.44,43.27,43.37,180800.0,30.5781,30.6983,30.5781,30.6488,180800.0
2014-01-29 11:20:00,43.37,43.52,43.3,43.42,273600.0,30.6488,30.7548,30.5993,30.6842,273600.0
2014-01-29 11:30:00,43.43,43.67,43.42,43.67,240200.0,30.6912,30.8608,30.6842,30.8608,240200.0
2014-01-29 11:40:00,43.66,43.71,43.55,43.67,345800.0,30.8538,30.8891,30.776,30.8608,345800.0
2014-01-29 11:50:00,43.65,43.81,43.65,43.76,277000.0,30.8467,30.9598,30.8467,30.9244,277000.0
2014-01-29 12:00:00,43.76,43.97,43.74,43.86,201000.0,30.9244,31.0728,30.9103,30.9951,201000.0
2014-01-29 12:10:00,43.87,44.1,43.82,43.83,287000.0,31.0022,31.1647,30.9668,30.9739,287000.0
2014-01-29 12:20:00,43.84,43.84,43.64,43.73,513000.0,30.981,30.981,30.8396,30.9032,513000.0
2014-01-29 12:30:00,43.74,43.77,43.63,43.72,266000.0,30.9103,30.9315,30.8326,30.8962,266000.0
2014-01-29 12:40:00,43.72,43.8,43.68,43.73,185600.0,30.8962,30.9527,30.8679,30.9032,185600.0
2014-01-29 12:50:00,43.73,43.76,43.67,43.71,362800.0,30.9032,30.9244,30.8608,30.8891,362800.0
2014-01-29 13:00:00,43.71,43.72,43.06,43.09,334600.0,30.8891,30.8962,30.4297,30.4509,334600.0
2014-01-29 13:10:00,43.12,43.33,42.94,43.26,356600.0,30.4721,30.6205,30.3449,30.5711,356600.0
2014-01-29 13:20:00,43.27,43.54,43.24,43.49,204400.0,30.5781,30.769,30.5569,30.7336,204400.0
2014-01-29 13:30:00,43.49,43.55,43.35,43.35,245200.0,30.7336,30.776,30.6347,30.6347,245200.0
2014-01-29 13:40:00,43.35,43.5,43.24,43.5,158200.0,30.6347,30.7407,30.5569,30.7407,158200.0
2014-01-29 13:50:00,43.5,43.53,43.35,43.44,257600.0,30.7407,30.7619,30.6347,30.6983,257600.0
2014-01-29 14:00:00,43.41,43.63,43.13,43.38,593800.0,30.6771,30.8326,30.4792,30.6559,593800.0
2014-01-29 14:10:00,43.38,43.39,43.24,43.24,316400.0,30.6559,30.6629,30.5569,30.5569,316400.0
2014-01-29 14:20:00,43.24,43.56,43.19,43.55,466800.0,30.5569,30.7831,30.5216,30.776,466800.0
2014-01-29 14:30:00,43.55,43.83,43.44,43.77,380000.0,30.776,30.9739,30.6983,30.9315,380000.0
2014-01-29 14:40:00,43.77,44.0,43.75,43.97,430600.0,30.9315,31.094,30.9174,31.0728,430600.0
2014-01-29 14:50:00,43.97,43.98,43.52,43.56,271400.0,31.0728,31.0799,30.7548,30.7831,271400.0
2014-01-29 15:00:00,43.57,43.58,43.35,43.43,315200.0,30.7902,30.7972,30.6347,30.6912,315200.0
2014-01-29 15:10:00,43.43,43.44,43.1,43.13,349200.0,30.6912,30.6983,30.458,30.4792,349200.0
2014-01-29 15:20:00,43.13,43.46,43.13,43.31,285800.0,30.4792,30.7124,30.4792,30.6064,285800.0
2014-01-29 15:30:00,43.31,43.34,43.18,43.3,379400.0,30.6064,30.6276,30.5145,30.5993,379400.0
2014-01-29 15:40:00,43.29,43.51,43.29,43.37,425400.0,30.5923,30.7478,30.5923,30.6488,425400.0
2014-01-29 15:50:00,43.36,43.37,43.24,43.26,473200.0,30.6417,30.6488,30.5569,30.5711,473200.0
2014-01-30 09:30:00,43.93,44.47,43.52,43.77,452600.0,31.0446,31.4262,30.7548,30.9315,452600.0
2014-01-30 09:40:00,43.79,43.79,43.26,43.52,189200.0,30.9456,30.9456,30.5711,30.7548,189200.0
2014-01-30 09:50:00,43.52,43.56,43.37,43.46,86200.0,30.7548,30.7831,30.6488,30.7124,86200.0
2014-01-30 10:00:00,43.48,43.48,43.15,43.17,107400.0,30.7266,30.7266,30.4933,30.5075,107400.0
2014-01-30 10:10:00,43.16,43.28,42.93,42.93,150000.0,30.5004,30.5852,30.3379,30.3379,150000.0
2014-01-30 10:20:00,42.94,43.15,42.89,43.07,113400.0,30.3449,30.4933,30.3096,30.4368,113400.0
2014-01-30 10:30:00,43.08,43.19,43.06,43.13,105400.0,30.4439,30.5216,30.4297,30.4792,105400.0
2014-01-30 10:40:00,43.13,43.35,43.13,43.22,115000.0,30.4792,30.6347,30.4792,30.5428,115000.0
2014-01-30 10:50:00,43.24,43.28,43.16,43.26,221600.0,30.5569,30.5852,30.5004,30.5711,221600.0
2014-01-30 11:00:00,43.26,43.4,43.19,43.27,105000.0,30.5711,30.67,30.5216,30.5781,105000.0
2014-01-30 11:10:00,43.27,43.48,43.27,43.47,112200.0,30.5781,30.7266,30.5781,30.7195,112200.0
2014-01-30 11:20:00,43.47,43.47,43.36,43.42,127600.0,30.7195,30.7195,30.6417,30.6842,127600.0
2014-01-30 11:30:00,43.42,43.45,43.35,43.37,210400.0,30.6842,30.7054,30.6347,30.6488,210400.0
2014-01-30 11:40:00,43.36,43.52,43.32,43.49,153000.0,30.6417,30.7548,30.6135,30.7336,153000.0
2014-01-30 11:50:00,43.49,43.72,43.49,43.64,111800.0,30.7336,30.8962,30.7336,30.8396,111800.0
2014-01-30 12:00:00,43.66,43.72,43.6,43.62,109400.0,30.8538,30.8962,30.8114,30.8255,109400.0
2014-01-30 12:10:00,43.62,43.67,43.52,43.58,79400.0,30.8255,30.8608,30.7548,30.7972,79400.0
2014-01-30 12:20:00,43.6,43.68,43.55,43.59,55400.0,30.8114,30.8679,30.776,30.8043,55400.0
2014-01-30 12:30:00,43.59,43.76,43.59,43.74,54400.0,30.8043,30.9244,30.8043,30.9103,54400.0
2014-01-30 12:40:00,43.74,43.76,43.63,43.7,58600.0,30.9103,30.9244,30.8326,30.882,58600.0
2014-01-30 12:50:00,43.69,43.74,43.66,43.67,36200.0,30.875,30.9103,30.8538,30.8608,36200.0
2014-01-30 13:00:00,43.67,43.71,43.62,43.68,29800.0,30.8608,30.8891,30.8255,30.8679,29800.0
2014-01-30 13:10:00,43.67,43.72,43.65,43.67,74200.0,30.8608,30.8962,30.8467,30.8608,74200.0
2014-01-30 13:20:00,43.67,43.75,43.66,43.74,168200.0,30.8608,30.9174,30.8538,30.9103,168200.0
2014-01-30 13:30:00,43.74,43.75,43.57,43.59,43200.0,30.9103,30.9174,30.7902,30.8043,43200.0
2014-01-30 13:40:00,43.59,43.69,43.58,43.66,55600.0,30.8043,30.875,30.7972,30.8538,55600.0
2014-01-30 13:50:00,43.65,43.67,43.59,43.61,46000.0,30.8467,30.8608,30.8043,30.8184,46000.0
2014-01-30 14:00:00,43.6,43.63,43.55,43.56,166400.0,30.8114,30.8326,30.776,30.7831,166400.0
2014-01-30 14:10:00,43.56,43.62,43.52,43.59,118800.0,30.7831,30.8255,30.7548,30.8043,118800.0
2014-01-30 14:20:00,43.59,43.65,43.57,43.65,97600.0,30.8043,30.8467,30.7902,30.8467,97600.0
2014-01-30 14:30:00,43.64,43.7,43.63,43.68,84600.0,30.8396,30.882,30.8326,30.8679,84600.0
2014-01-30 14:40:00,43.7,43.71,43.65,43.7,127200.0,30.882,30.8891,30.8467,30.882,127200.0
2014-01-30 14:50:00,43.71,43.75,43.7,43.72,118800.0,30.8891,30.9174,30.882,30.8962,118800.0
2014-01-30 15:00:00,43.73,43.8,43.7,43.74,147600.0,30.9032,30.9527,30.882,30.9103,147600.0
2014-01-30 15:10:00,43.74,43.78,43.7,43.72,158800.0,30.9103,30.9386,30.882,30.8962,158800.0
2014-01-30 15:20:00,43.72,43.77,43.72,43.74,236600.0,30.8962,30.9315,30.8962,30.9103,236600.0
2014-01-30 15:30:00,43.75,43.77,43.63,43.77,269400.0,30.9174,30.9315,30.8326,30.9315,269400.0
2014-01-30 15:40:00,43.77,43.87,43.71,43.71,319000.0,30.9315,31.0022,30.8891,30.8891,319000.0
2014-01-30 15:50:00,43.71,43.77,43.66,43.75,453200.0,30.8891,30.9315,30.8538,30.9174,453200.0
2014-01-31 09:30:00,43.4,43.96,43.1,43.59,267400.0,30.67,31.0658,30.458,30.8043,267400.0
2014-01-31 09:40:00,43.62,44.16,43.55,44.05,161600.0,30.8255,31.2071,30.776,31.1294,161600.0
2014-01-31 09:50:00,44.06,44.38,44.06,44.15,227400.0,31.1364,31.3626,31.1364,31.2,227400.0
2014-01-31 10:00:00,44.17,44.3,44.04,44.16,156800.0,31.2142,31.306,31.1223,31.2071,156800.0
2014-01-31 10:10:00,44.15,44.15,43.94,44.0,131000.0,31.2,31.2,31.0516,31.094,131000.0
2014-01-31 10:20:00,43.98,44.07,43.9,43.96,115400.0,31.0799,31.1435,31.0234,31.0658,115400.0
2014-01-31 10:30:00,43.98,44.02,43.82,43.91,111400.0,31.0799,31.1082,30.9668,31.0304,111400.0
2014-01-31 10:40:00,43.93,44.13,43.79,44.09,108000.0,31.0446,31.1859,30.9456,31.1576,108000.0
2014-01-31 10:50:00,44.11,44.28,44.04,44.07,285800.0,31.1718,31.2919,31.1223,31.1435,285800.0
2014-01-31 11:00:00,44.06,44.14,44.01,44.11,541000.0,31.1364,31.193,31.1011,31.1718,541000.0
2014-01-31 11:10:00,44.1,44.29,44.05,44.21,401200.0,31.1647,31.299,31.1294,31.2424,401200.0
2014-01-31 11:20:00,44.2,44.25,44.06,44.17,156200.0,31.2354,31.2707,31.1364,31.2142,156200.0
2014-01-31 11:30:00,44.16,44.21,43.88,43.88,124200.0,31.2071,31.2424,31.0092,31.0092,124200.0
2014-01-31 11:40:00,43.87,43.88,43.7,43.73,141400.0,31.0022,31.0092,30.882,30.9032,141400.0
2014-01-31 11:50:00,43.75,43.79,43.72,43.76,66200.0,30.9174,30.9456,30.8962,30.9244,66200.0
2014-01-31 12:00:00,43.77,43.88,43.74,43.88,70000.0,30.9315,31.0092,30.9103,31.0092,70000.0
2014-01-31 12:10:00,43.9,43.97,43.87,43.95,86000.0,31.0234,31.0728,31.0022,31.0587,86000.0
2014-01-31 12:20:00,43.96,43.99,43.91,43.97,173600.0,31.0658,31.087,31.0304,31.0728,173600.0
2014-01-31 12:30:00,43.97,44.0,43.9,43.9,99800.0,31.0728,31.094,31.0234,31.0234,99800.0
2014-01-31 12:40:00,43.91,43.93,43.81,43.88,59600.0,31.0304,31.0446,30.9598,31.0092,59600.0
2014-01-31 12:50:00,43.89,43.9,43.79,43.85,72800.0,31.0163,31.0234,30.9456,30.988,72800.0
2014-01-31 13:00:00,43.86,43.91,43.79,43.81,69000.0,30.9951,31.0304,30.9456,30.9598,69000.0
2014-01-31 13:10:00,43.81,43.89,43.73,43.73,159800.0,30.9598,31.0163,30.9032,30.9032,159800.0
2014-01-31 13:20:00,43.73,43.79,43.72,43.76,92600.0,30.9032,30.9456,30.8962,30.9244,92600.0
2014-01-31 13:30:00,43.76,43.88,43.73,43.87,98800.0,30.9244,31.0092,30.9032,31.0022,98800.0
2014-01-31 13:40:00,43.87,43.92,43.84,43.89,78000.0,31.0022,31.0375,30.981,31.0163,78000.0
2014-01-31 13:50:00,43.9,43.96,43.87,43.92,67800.0,31.0234,31.0658,31.0022,31.0375,67800.0
2014-01-31 14:00:00,43.91,44.01,43.87,43.97,113800.0,31.0304,31.1011,31.0022,31.0728,113800.0
2014-01-31 14:10:00,43.98,44.12,43.98,44.09,140800.0,31.0799,31.1788,31.0799,31.1576,140800.0
2014-01-31 14:20:00,44.09,44.11,44.02,44.03,142000.0,31.1576,31.1718,31.1082,31.1152,142000.0
2014-01-31 14:30:00,44.04,44.09,43.96,43.99,108200.0,31.1223,31.1576,31.0658,31.087,108200.0
2014-01-31 14:40:00,44.0,44.05,43.97,44.04,68800.0,31.094,31.1294,31.0728,31.1223,68800.0
2014-01-31 14:50:00,44.05,44.07,43.91,43.92,89200.0,31.1294,31.1435,31.0304,31.0375,89200.0
2014-01-31 15:00:00,43.92,43.92,43.72,43.73,98200.0,31.0375,31.0375,30.8962,30.9032,98200.0
2014-01-31 15:10:00,43.72,43.76,43.6,43.62,137400.0,30.8962,30.9244,30.8114,30.8255,137400.0
2014-01-31 15:20:00,43.62,43.65,43.48,43.6,283600.0,30.8255,30.8467,30.7266,30.8114,283600.0
2014-01-31 15:30:00,43.6,43.66,43.47,43.49,225800.0,30.8114,30.8538,30.7195,30.7336,225800.0
2014-01-31 15:40:00,43.48,43.52,43.4,43.51,174600.0,30.7266,30.7548,30.67,30.7478,174600.0
2014-01-31 15:50:00,43.52,43.6,43.44,43.52,490000.0,30.7548,30.8114,30.6983,30.7548,490000.0
2014-02-03 09:30:00,43.54,43.55,42.79,43.18,684000.0,30.769,30.776,30.2389,30.5145,684000.0
2014-02-03 09:40:00,43.19,43.49,43.08,43.1,372800.0,30.5216,30.7336,30.4439,30.458,372800.0
2014-02-03 09:50:00,43.08,43.17,43.01,43.02,183400.0,30.4439,30.5075,30.3944,30.4015,183400.0
2014-02-03 10:00:00,43.02,43.02,42.65,42.74,293200.0,30.4015,30.4015,30.14,30.2036,293200.0
2014-02-03 10:10:00,42.72,42.74,42.38,42.41,306200.0,30.1895,30.2036,29.9492,29.9704,306200.0
2014-02-03 10:20:00,42.41,42.68,42.38,42.68,256400.0,29.9704,30.1612,29.9492,30.1612,256400.0
2014-02-03 10:30:00,42.68,43.13,42.59,43.07,229400.0,30.1612,30.4792,30.0976,30.4368,229400.0
2014-02-03 10:40:00,43.06,43.23,43.03,43.17,198400.0,30.4297,30.5499,30.4085,30.5075,198400.0
2014-02-03 10:50:00,43.17,43.21,42.87,42.97,165600.0,30.5075,30.5357,30.2955,30.3661,165600.0
2014-02-03 11:00:00,42.98,42.98,42.63,42.77,177800.0,30.3732,30.3732,30.1259,30.2248,177800.0
2014-02-03 11:10:00,42.76,42.81,42.68,42.77,191000.0,30.2177,30.2531,30.1612,30.2248,191000.0
2014-02-03 11:20:00,42.76,42.99,42.72,42.96,135800.0,30.2177,30.3803,30.1895,30.3591,135800.0
2014-02-03 11:30:00,42.96,43.08,42.89,42.9,102800.0,30.3591,30.4439,30.3096,30.3167,102800.0
2014-02-03 11:40:00,42.93,42.99,42.7,42.82,112000.0,30.3379,30.3803,30.1753,30.2601,112000.0
2014-02-03 11:50:00,42.83,42.84,42.68,42.71,173200.0,30.2672,30.2743,30.1612,30.1824,173200.0
2014-02-03 12:00:00,42.7,42.73,42.42,42.73,136400.0,30.1753,30.1965,29.9775,30.1965,136400.0
2014-02-03 12:10:00,42.7,42.85,42.67,42.74,114800.0,30.1753,30.2813,30.1541,30.2036,114800.0
2014-02-03 12:20:00,42.74,43.0,42.69,42.98,107400.0,30.2036,30.3873,30.1683,30.3732,107400.0
2014-02-03 12:30:00,42.99,43.05,42.85,42.85,98400.0,30.3803,30.4227,30.2813,30.2813,98400.0
2014-02-03 12:40:00,42.85,43.02,42.85,43.01,59800.0,30.2813,30.4015,30.2813,30.3944,59800.0
2014-02-03 12:50:00,42.98,43.01,42.91,42.94,68000.0,30.3732,30.3944,30.3237,30.3449,68000.0
2014-02-03 13:00:00,42.91,42.94,42.74,42.83,130400.0,30.3237,30.3449,30.2036,30.2672,130400.0
2014-02-03 13:10:00,42.84,42.94,42.8,42.82,95800.0,30.2743,30.3449,30.246,30.2601,95800.0
2014-02-03 13:20:00,42.8,42.85,42.65,42.7,108800.0,30.246,30.2813,30.14,30.1753,108800.0
2014-02-03 13:30:00,42.69,42.79,42.6,42.64,148400.0,30.1683,30.2389,30.1047,30.1329,148400.0
2014-02-03 13:40:00,42.63,42.67,42.45,42.52,154000.0,30.1259,30.1541,29.9987,30.0481,154000.0
2014-02-03 13:50:00,42.49,42.49,42.35,42.38,125600.0,30.0269,30.0269,29.928,29.9492,125600.0
2014-02-03 14:00:00,42.35,42.37,42.25,42.28,205200.0,29.928,29.9421,29.8573,29.8785,205200.0
2014-02-03 14:10:00,42.28,42.33,42.19,42.19,154200.0,29.8785,29.9139,29.8149,29.8149,154200.0
2014-02-03 14:20:00,42.19,42.2,42.04,42.2,176800.0,29.8149,29.822,29.7089,29.822,176800.0
2014-02-03 14:30:00,42.19,42.21,42.0,42.05,156800.0,29.8149,29.8291,29.6807,29.716,156800.0
2014-02-03 14:40:00,42.04,42.1,41.98,42.02,183200.0,29.7089,29.7513,29.6665,29.6948,183200.0
2014-02-03 14:50:00,42.02,42.03,41.8,41.8,246600.0,29.6948,29.7019,29.5393,29.5393,246600.0
2014-02-03 15:00:00,41.8,41.9,41.79,41.85,130800.0,29.5393,29.61,29.5323,29.5747,130800.0
2014-02-03 15:10:00,41.87,41.97,41.82,41.94,227800.0,29.5888,29.6595,29.5535,29.6383,227800.0
2014-02-03 15:20:00,41.93,41.98,41.87,41.98,232800.0,29.6312,29.6665,29.5888,29.6665,232800.0
2014-02-03 15:30:00,41.98,42.12,41.98,42.1,325000.0,29.6665,29.7655,29.6665,29.7513,325000.0
2014-02-03 15:40:00,42.09,42.09,41.96,42.01,325000.0,29.7443,29.7443,29.6524,29.6877,325000.0
2014-02-03 15:50:00,42.01,42.22,42.0,42.17,701800.0,29.6877,29.8361,29.6807,29.8008,701800.0
2014-02-04 09:30:00,42.28,42.33,41.55,41.78,531600.0,29.8785,29.9139,29.3627,29.5252,531600.0
2014-02-04 09:40:00,41.8,41.83,40.6,40.99,878200.0,29.5393,29.5605,28.6913,28.9669,878200.0
2014-02-04 09:50:00,40.98,41.42,40.9,41.33,612200.0,28.9598,29.2708,28.9033,29.2072,612200.0
2014-02-04 10:00:00,41.37,41.63,41.05,41.17,540800.0,29.2355,29.4192,29.0093,29.0941,540800.0
2014-02-04 10:10:00,41.13,41.38,41.12,41.27,308200.0,29.0658,29.2425,29.0588,29.1648,308200.0
2014-02-04 10:20:00,41.27,41.34,41.1,41.19,268400.0,29.1648,29.2143,29.0446,29.1082,268400.0
2014-02-04 10:30:00,41.2,41.44,41.12,41.2,152600.0,29.1153,29.2849,29.0588,29.1153,152600.0
2014-02-04 10:40:00,41.21,41.21,40.88,40.99,178400.0,29.1224,29.1224,28.8892,28.9669,178400.0
2014-02-04 10:50:00,41.0,41.1,40.97,41.01,153400.0,28.974,29.0446,28.9528,28.981,153400.0
2014-02-04 11:00:00,41.03,41.54,41.01,41.45,279400.0,28.9952,29.3556,28.981,29.292,279400.0
2014-02-04 11:10:00,41.45,41.67,41.38,41.59,220400.0,29.292,29.4475,29.2425,29.3909,220400.0
2014-02-04 11:20:00,41.56,41.79,41.52,41.77,197000.0,29.3697,29.5323,29.3415,29.5181,197000.0
2014-02-04 11:30:00,41.77,41.85,41.73,41.83,203800.0,29.5181,29.5747,29.4899,29.5605,203800.0
2014-02-04 11:40:00,41.83,41.85,41.6,41.66,168800.0,29.5605,29.5747,29.398,29.4404,168800.0
2014-02-04 11:50:00,41.67,41.79,41.66,41.79,119000.0,29.4475,29.5323,29.4404,29.5323,119000.0
2014-02-04 12:00:00,41.79,41.88,41.6,41.63,143800.0,29.5323,29.5959,29.398,29.4192,143800.0
2014-02-04 12:10:00,41.62,41.7,41.56,41.63,94800.0,29.4121,29.4687,29.3697,29.4192,94800.0
2014-02-04 12:20:00,41.62,41.7,41.58,41.69,121600.0,29.4121,29.4687,29.3839,29.4616,121600.0
2014-02-04 12:30:00,41.69,41.86,41.67,41.83,148600.0,29.4616,29.5817,29.4475,29.5605,148600.0
2014-02-04 12:40:00,41.84,42.07,41.84,41.98,119200.0,29.5676,29.7301,29.5676,29.6665,119200.0
2014-02-04 12:50:00,41.98,42.23,41.98,42.17,116800.0,29.6665,29.8432,29.6665,29.8008,116800.0
2014-02-04 13:00:00,42.19,42.34,42.14,42.26,134400.0,29.8149,29.9209,29.7796,29.8644,134400.0
2014-02-04 13:10:00,42.23,42.24,41.83,41.87,215800.0,29.8432,29.8503,29.5605,29.5888,215800.0
2014-02-04 13:20:00,41.87,41.99,41.82,41.99,74000.0,29.5888,29.6736,29.5535,29.6736,74000.0
2014-02-04 13:30:00,41.98,42.04,41.85,42.03,115200.0,29.6665,29.7089,29.5747,29.7019,115200.0
2014-02-04 13:40:00,42.02,42.02,41.91,41.98,157800.0,29.6948,29.6948,29.6171,29.6665,157800.0
2014-02-04 13:50:00,41.98,42.0,41.78,41.78,105600.0,29.6665,29.6807,29.5252,29.5252,105600.0
2014-02-04 14:00:00,41.78,41.81,41.73,41.73,101200.0,29.5252,29.5464,29.4899,29.4899,101200.0
2014-02-04 14:10:00,41.73,41.81,41.66,41.69,166200.0,29.4899,29.5464,29.4404,29.4616,166200.0
2014-02-04 14:20:00,41.68,41.83,41.6,41.83,99200.0,29.4545,29.5605,29.398,29.5605,99200.0
2014-02-04 14:30:00,41.82,41.89,41.8,41.87,111800.0,29.5535,29.6029,29.5393,29.5888,111800.0
2014-02-04 14:40:00,41.87,42.13,41.87,42.06,131200.0,29.5888,29.7725,29.5888,29.7231,131200.0
2014-02-04 14:50:00,42.06,42.09,41.91,41.96,95800.0,29.7231,29.7443,29.6171,29.6524,95800.0
2014-02-04 15:00:00,41.96,42.05,41.94,41.95,96000.0,29.6524,29.716,29.6383,29.6453,96000.0
2014-02-04 15:10:00,41.95,42.01,41.88,41.91,136600.0,29.6453,29.6877,29.5959,29.6171,136600.0
2014-02-04 15:20:00,41.92,41.94,41.66,41.68,162200.0,29.6241,29.6383,29.4404,29.4545,162200.0
2014-02-04 15:30:00,41.68,41.93,41.63,41.9,173600.0,29.4545,29.6312,29.4192,29.61,173600.0
2014-02-04 15:40:00,41.9,42.01,41.8,41.81,334800.0,29.61,29.6877,29.5393,29.5464,334800.0
2014-02-04 15:50:00,41.81,41.84,41.6,41.62,738800.0,29.5464,29.5676,29.398,29.4121,738800.0
2014-02-05 09:30:00,41.3,41.3,40.46,40.87,560000.0,29.186,29.186,28.5924,28.8821,560000.0
2014-02-05 09:40:00,40.88,41.01,40.73,40.83,218400.0,28.8892,28.981,28.7832,28.8538,218400.0
2014-02-05 09:50:00,40.86,40.91,40.63,40.74,162800.0,28.875,28.9104,28.7125,28.7902,162800.0
2014-02-05 10:00:00,40.71,41.01,40.71,40.9,286600.0,28.769,28.981,28.769,28.9033,286600.0
2014-02-05 10:10:00,40.91,40.92,40.49,40.6,218400.0,28.9104,28.9174,28.6136,28.6913,218400.0
2014-02-05 10:20:00,40.6,40.63,40.34,40.39,168400.0,28.6913,28.7125,28.5076,28.5429,168400.0
2014-02-05 10:30:00,40.42,40.59,40.34,40.49,225400.0,28.5641,28.6842,28.5076,28.6136,225400.0
2014-02-05 10:40:00,40.49,40.67,40.47,40.65,511000.0,28.6136,28.7408,28.5994,28.7266,511000.0
2014-02-05 10:50:00,40.63,40.69,40.56,40.64,172400.0,28.7125,28.7549,28.663,28.7196,172400.0
2014-02-05 11:00:00,40.64,40.71,40.49,40.54,277400.0,28.7196,28.769,28.6136,28.6489,277400.0
2014-02-05 11:10:00,40.55,40.82,40.54,40.75,131800.0,28.656,28.8468,28.6489,28.7973,131800.0
2014-02-05 11:20:00,40.77,41.15,40.77,41.15,279600.0,28.8114,29.08,28.8114,29.08,279600.0
2014-02-05 11:30:00,41.15,41.22,41.02,41.13,167600.0,29.08,29.1294,28.9881,29.0658,167600.0
2014-02-05 11:40:00,41.13,41.3,41.1,41.24,131200.0,29.0658,29.186,29.0446,29.1436,131200.0
2014-02-05 11:50:00,41.25,41.47,41.24,41.42,138800.0,29.1506,29.3061,29.1436,29.2708,138800.0
2014-02-05 12:00:00,41.42,41.47,41.33,41.33,100600.0,29.2708,29.3061,29.2072,29.2072,100600.0
2014-02-05 12:10:00,41.3,41.3,41.07,41.19,70000.0,29.186,29.186,29.0234,29.1082,70000.0
2014-02-05 12:20:00,41.19,41.31,41.17,41.19,62000.0,29.1082,29.1931,29.0941,29.1082,62000.0
2014-02-05 12:30:00,41.16,41.24,41.13,41.22,142600.0,29.087,29.1436,29.0658,29.1294,142600.0
2014-02-05 12:40:00,41.21,41.35,41.18,41.18,81600.0,29.1224,29.2213,29.1012,29.1012,81600.0
2014-02-05 12:50:00,41.18,41.23,41.13,41.2,71200.0,29.1012,29.1365,29.0658,29.1153,71200.0
2014-02-05 13:00:00,41.2,41.43,41.19,41.42,167200.0,29.1153,29.2779,29.1082,29.2708,167200.0
2014-02-05 13:10:00,41.42,41.42,41.13,41.27,120600.0,29.2708,29.2708,29.0658,29.1648,120600.0
2014-02-05 13:20:00,41.27,41.29,41.07,41.13,133000.0,29.1648,29.1789,29.0234,29.0658,133000.0
2014-02-05 13:30:00,41.14,41.2,41.09,41.11,142000.0,29.0729,29.1153,29.0376,29.0517,142000.0
2014-02-05 13:40:00,41.1,41.17,41.08,41.13,193000.0,29.0446,29.0941,29.0305,29.0658,193000.0
2014-02-05 13:50:00,41.13,41.22,41.12,41.15,65600.0,29.0658,29.1294,29.0588,29.08,65600.0
2014-02-05 14:00:00,41.15,41.22,41.12,41.13,192600.0,29.08,29.1294,29.0588,29.0658,192600.0
2014-02-05 14:10:00,41.13,41.17,41.1,41.13,142000.0,29.0658,29.0941,29.0446,29.0658,142000.0
2014-02-05 14:20:00,41.14,41.23,41.13,41.16,69400.0,29.0729,29.1365,29.0658,29.087,69400.0
2014-02-05 14:30:00,41.17,41.24,41.13,41.14,161000.0,29.0941,29.1436,29.0658,29.0729,161000.0
2014-02-05 14:40:00,41.13,41.18,41.13,41.13,115600.0,29.0658,29.1012,29.0658,29.0658,115600.0
2014-02-05 14:50:00,41.13,41.17,41.12,41.16,154800.0,29.0658,29.0941,29.0588,29.087,154800.0
2014-02-05 15:00:00,41.16,41.17,41.05,41.12,238000.0,29.087,29.0941,29.0093,29.0588,238000.0
2014-02-05 15:10:00,41.12,41.23,41.1,41.22,118800.0,29.0588,29.1365,29.0446,29.1294,118800.0
2014-02-05 15:20:00,41.22,41.24,41.15,41.21,139400.0,29.1294,29.1436,29.08,29.1224,139400.0
2014-02-05 15:30:00,41.22,41.23,41.12,41.18,194800.0,29.1294,29.1365,29.0588,29.1012,194800.0
2014-02-05 15:40:00,41.18,41.3,41.16,41.19,287800.0,29.1012,29.186,29.087,29.1082,287800.0
2014-02-05 15:50:00,41.19,41.23,41.11,41.17,472000.0,29.1082,29.1365,29.0517,29.0941,472000.0
2014-02-06 09:30:00,41.21,41.24,40.83,41.1,279600.0,29.1224,29.1436,28.8538,29.0446,279600.0
2014-02-06 09:40:00,41.14,41.35,41.1,41.25,187000.0,29.0729,29.2213,29.0446,29.1506,187000.0
2014-02-06 09:50:00,41.24,41.29,41.15,41.15,104600.0,29.1436,29.1789,29.08,29.08,104600.0
2014-02-06 10:00:00,41.17,41.22,41.1,41.19,101000.0,29.0941,29.1294,29.0446,29.1082,101000.0
2014-02-06 10:10:00,41.18,41.19,41.07,41.18,110200.0,29.1012,29.1082,29.0234,29.1012,110200.0
2014-02-06 10:20:00,41.18,41.24,41.11,41.21,159000.0,29.1012,29.1436,29.0517,29.1224,159000.0
2014-02-06 10:30:00,41.21,41.3,41.14,41.21,155200.0,29.1224,29.186,29.0729,29.1224,155200.0
2014-02-06 10:40:00,41.21,41.38,41.17,41.34,167200.0,29.1224,29.2425,29.0941,29.2143,167200.0
2014-02-06 10:50:00,41.33,41.34,41.19,41.23,127000.0,29.2072,29.2143,29.1082,29.1365,127000.0
2014-02-06 11:00:00,41.25,41.29,41.2,41.25,87000.0,29.1506,29.1789,29.1153,29.1506,87000.0
2014-02-06 11:10:00,41.24,41.29,41.21,41.24,90400.0,29.1436,29.1789,29.1224,29.1436,90400.0
2014-02-06 11:20:00,41.24,41.27,41.19,41.2,148600.0,29.1436,29.1648,29.1082,29.1153,148600.0
2014-02-06 11:30:00,41.21,41.24,41.19,41.21,80400.0,29.1224,29.1436,29.1082,29.1224,80400.0
2014-02-06 11:40:00,41.21,41.31,41.2,41.26,88000.0,29.1224,29.1931,29.1153,29.1577,88000.0
2014-02-06 11:50:00,41.27,41.34,41.24,41.32,92200.0,29.1648,29.2143,29.1436,29.2001,92200.0
2014-02-06 12:00:00,41.32,41.37,41.23,41.27,93800.0,29.2001,29.2355,29.1365,29.1648,93800.0
2014-02-06 12:10:00,41.29,41.33,41.25,41.31,57000.0,29.1789,29.2072,29.1506,29.1931,57000.0
2014-02-06 12:20:00,41.31,41.32,41.26,41.27,41400.0,29.1931,29.2001,29.1577,29.1648,41400.0
2014-02-06 12:30:00,41.27,41.31,41.2,41.24,75200.0,29.1648,29.1931,29.1153,29.1436,75200.0
2014-02-06 12:40:00,41.25,41.32,41.23,41.24,68200.0,29.1506,29.2001,29.1365,29.1436,68200.0
2014-02-06 12:50:00,41.24,41.27,41.21,41.23,92200.0,29.1436,29.1648,29.1224,29.1365,92200.0
2014-02-06 13:00:00,41.23,41.27,41.22,41.27,102800.0,29.1365,29.1648,29.1294,29.1648,102800.0
2014-02-06 13:10:00,41.29,41.33,41.25,41.28,76200.0,29.1789,29.2072,29.1506,29.1718,76200.0
2014-02-06 13:20:00,41.27,41.34,41.23,41.28,73400.0,29.1648,29.2143,29.1365,29.1718,73400.0
2014-02-06 13:30:00,41.27,41.48,41.27,41.46,92600.0,29.1648,29.3132,29.1648,29.2991,92600.0
2014-02-06 13:40:00,41.47,41.47,41.38,41.44,81200.0,29.3061,29.3061,29.2425,29.2849,81200.0
2014-02-06 13:50:00,41.43,41.44,41.35,41.35,93600.0,29.2779,29.2849,29.2213,29.2213,93600.0
2014-02-06 14:00:00,41.36,41.5,41.35,41.5,74800.0,29.2284,29.3273,29.2213,29.3273,74800.0
2014-02-06 14:10:00,41.5,41.53,41.44,41.48,96600.0,29.3273,29.3485,29.2849,29.3132,96600.0
2014-02-06 14:20:00,41.48,41.6,41.48,41.51,81000.0,29.3132,29.398,29.3132,29.3344,81000.0
2014-02-06 14:30:00,41.51,41.6,41.46,41.6,89600.0,29.3344,29.398,29.2991,29.398,89600.0
2014-02-06 14:40:00,41.6,41.6,41.44,41.52,56200.0,29.398,29.398,29.2849,29.3415,56200.0
2014-02-06 14:50:00,41.52,41.57,41.48,41.49,115600.0,29.3415,29.3768,29.3132,29.3203,115600.0
2014-02-06 15:00:00,41.49,41.52,41.46,41.52,137400.0,29.3203,29.3415,29.2991,29.3415,137400.0
2014-02-06 15:10:00,41.52,41.69,41.51,41.69,144000.0,29.3415,29.4616,29.3344,29.4616,144000.0
2014-02-06 15:20:00,41.69,41.74,41.65,41.73,140000.0,29.4616,29.4969,29.4333,29.4899,140000.0
2014-02-06 15:30:00,41.72,41.74,41.65,41.69,111200.0,29.4828,29.4969,29.4333,29.4616,111200.0
2014-02-06 15:40:00,41.69,41.71,41.6,41.6,138400.0,29.4616,29.4757,29.398,29.398,138400.0
2014-02-06 15:50:00,41.6,41.67,41.58,41.66,394200.0,29.398,29.4475,29.3839,29.4404,394200.0
2014-02-07 09:30:00,41.88,42.2,41.85,42.05,153200.0,29.5959,29.822,29.5747,29.716,153200.0
2014-02-07 09:40:00,42.02,42.2,41.91,42.04,98400.0,29.6948,29.822,29.6171,29.7089,98400.0
2014-02-07 09:50:00,42.04,42.34,42.01,42.22,158400.0,29.7089,29.9209,29.6877,29.8361,158400.0
2014-02-07 10:00:00,42.23,42.35,41.95,42.1,86400.0,29.8432,29.928,29.6453,29.7513,86400.0
2014-02-07 10:10:00,42.08,42.13,41.84,41.88,85400.0,29.7372,29.7725,29.5676,29.5959,85400.0
2014-02-07 10:20:00,41.88,41.99,41.78,41.87,59400.0,29.5959,29.6736,29.5252,29.5888,59400.0
2014-02-07 10:30:00,41.88,42.12,41.88,42.09,66600.0,29.5959,29.7655,29.5959,29.7443,66600.0
2014-02-07 10:40:00,42.09,42.11,41.95,42.11,170400.0,29.7443,29.7584,29.6453,29.7584,170400.0
2014-02-07 10:50:00,42.12,42.58,42.11,42.54,292800.0,29.7655,30.0905,29.7584,30.0623,292800.0
2014-02-07 11:00:00,42.55,42.65,42.26,42.26,107200.0,30.0693,30.14,29.8644,29.8644,107200.0
2014-02-07 11:10:00,42.26,42.47,42.25,42.47,100000.0,29.8644,30.0128,29.8573,30.0128,100000.0
2014-02-07 11:20:00,42.46,42.65,42.46,42.63,129400.0,30.0057,30.14,30.0057,30.1259,129400.0
2014-02-07 11:30:00,42.65,42.69,42.59,42.63,116200.0,30.14,30.1683,30.0976,30.1259,116200.0
2014-02-07 11:40:00,42.64,42.74,42.64,42.68,97400.0,30.1329,30.2036,30.1329,30.1612,97400.0
2014-02-07 11:50:00,42.68,42.76,42.64,42.74,96800.0,30.1612,30.2177,30.1329,30.2036,96800.0
2014-02-07 12:00:00,42.75,42.75,42.42,42.44,106800.0,30.2107,30.2107,29.9775,29.9916,106800.0
2014-02-07 12:10:00,42.44,42.44,42.29,42.35,69600.0,29.9916,29.9916,29.8856,29.928,69600.0
2014-02-07 12:20:00,42.34,42.37,42.29,42.31,83000.0,29.9209,29.9421,29.8856,29.8997,83000.0
2014-02-07 12:30:00,42.32,42.32,42.19,42.2,74200.0,29.9068,29.9068,29.8149,29.822,74200.0
2014-02-07 12:40:00,42.2,42.35,42.2,42.3,47400.0,29.822,29.928,29.822,29.8927,47400.0
2014-02-07 12:50:00,42.31,42.44,42.29,42.4,100600.0,29.8997,29.9916,29.8856,29.9633,100600.0
2014-02-07 13:00:00,42.41,42.44,42.27,42.3,80600.0,29.9704,29.9916,29.8715,29.8927,80600.0
2014-02-07 13:10:00,42.29,42.3,42.2,42.21,67200.0,29.8856,29.8927,29.822,29.8291,67200.0
2014-02-07 13:20:00,42.21,42.24,42.18,42.21,65400.0,29.8291,29.8503,29.8079,29.8291,65400.0
2014-02-07 13:30:00,42.23,42.27,42.21,42.25,72800.0,29.8432,29.8715,29.8291,29.8573,72800.0
2014-02-07 13:40:00,42.24,42.24,42.17,42.23,135800.0,29.8503,29.8503,29.8008,29.8432,135800.0
2014-02-07 13:50:00,42.23,42.38,42.22,42.27,108200.0,29.8432,29.9492,29.8361,29.8715,108200.0
2014-02-07 14:00:00,42.27,42.28,42.21,42.21,68400.0,29.8715,29.8785,29.8291,29.8291,68400.0
2014-02-07 14:10:00,42.21,42.21,42.08,42.13,70000.0,29.8291,29.8291,29.7372,29.7725,70000.0
2014-02-07 14:20:00,42.12,42.22,42.1,42.1,59800.0,29.7655,29.8361,29.7513,29.7513,59800.0
2014-02-07 14:30:00,42.1,42.18,42.1,42.16,72000.0,29.7513,29.8079,29.7513,29.7937,72000.0
2014-02-07 14:40:00,42.16,42.23,42.15,42.17,54800.0,29.7937,29.8432,29.7867,29.8008,54800.0
2014-02-07 14:50:00,42.17,42.22,42.12,42.19,67800.0,29.8008,29.8361,29.7655,29.8149,67800.0
2014-02-07 15:00:00,42.19,42.27,42.16,42.24,111000.0,29.8149,29.8715,29.7937,29.8503,111000.0
2014-02-07 15:10:00,42.24,42.35,42.23,42.31,120000.0,29.8503,29.928,29.8432,29.8997,120000.0
2014-02-07 15:20:00,42.3,42.31,42.19,42.26,144200.0,29.8927,29.8997,29.8149,29.8644,144200.0
2014-02-07 15:30:00,42.26,42.37,42.26,42.27,156800.0,29.8644,29.9421,29.8644,29.8715,156800.0
2014-02-07 15:40:00,42.27,42.33,42.24,42.24,209800.0,29.8715,29.9139,29.8503,29.8503,209800.0
2014-02-07 15:50:00,42.24,42.26,42.18,42.22,346000.0,29.8503,29.8644,29.8079,29.8361,346000.0
2014-02-10 09:30:00,42.19,42.25,41.41,41.81,237600.0,29.8149,29.8573,29.2637,29.5464,237600.0
2014-02-10 09:40:00,41.77,41.77,41.46,41.46,177200.0,29.5181,29.5181,29.2991,29.2991,177200.0
2014-02-10 09:50:00,41.46,41.7,41.27,41.65,147800.0,29.2991,29.4687,29.1648,29.4333,147800.0
2014-02-10 10:00:00,41.67,41.71,41.51,41.65,126600.0,29.4475,29.4757,29.3344,29.4333,126600.0
2014-02-10 10:10:00,41.65,41.85,41.65,41.76,202400.0,29.4333,29.5747,29.4333,29.5111,202400.0
2014-02-10 10:20:00,41.79,41.85,41.71,41.77,134400.0,29.5323,29.5747,29.4757,29.5181,134400.0
2014-02-10 10:30:00,41.77,41.79,41.55,41.61,89800.0,29.5181,29.5323,29.3627,29.4051,89800.0
2014-02-10 10:40:00,41.6,41.64,41.39,41.44,123800.0,29.398,29.4263,29.2496,29.2849,123800.0
2014-02-10 10:50:00,41.44,41.45,41.27,41.43,96600.0,29.2849,29.292,29.1648,29.2779,96600.0
2014-02-10 11:00:00,41.41,41.48,41.35,41.41,83000.0,29.2637,29.3132,29.2213,29.2637,83000.0
2014-02-10 11:10:00,41.44,41.49,41.35,41.47,89000.0,29.2849,29.3203,29.2213,29.3061,89000.0
2014-02-10 11:20:00,41.47,41.48,41.35,41.39,87800.0,29.3061,29.3132,29.2213,29.2496,87800.0
2014-02-10 11:30:00,41.4,41.45,41.25,41.27,117400.0,29.2567,29.292,29.1506,29.1648,117400.0
2014-02-10 11:40:00,41.25,41.38,41.2,41.35,111400.0,29.1506,29.2425,29.1153,29.2213,111400.0
2014-02-10 11:50:00,41.36,41.38,41.27,41.3,106600.0,29.2284,29.2425,29.1648,29.186,106600.0
2014-02-10 12:00:00,41.3,41.32,41.12,41.16,108400.0,29.186,29.2001,29.0588,29.087,108400.0
2014-02-10 12:10:00,41.17,41.24,41.08,41.09,89800.0,29.0941,29.1436,29.0305,29.0376,89800.0
2014-02-10 12:20:00,41.08,41.15,41.04,41.04,166000.0,29.0305,29.08,29.0022,29.0022,166000.0
2014-02-10 12:30:00,41.05,41.13,41.02,41.09,149800.0,29.0093,29.0658,28.9881,29.0376,149800.0
2014-02-10 12:40:00,41.09,41.16,41.05,41.16,141600.0,29.0376,29.087,29.0093,29.087,141600.0
2014-02-10 12:50:00,41.15,41.28,41.12,41.28,87000.0,29.08,29.1718,29.0588,29.1718,87000.0
2014-02-10 13:00:00,41.26,41.26,41.18,41.2,59400.0,29.1577,29.1577,29.1012,29.1153,59400.0
2014-02-10 13:10:00,41.21,41.23,41.09,41.22,83600.0,29.1224,29.1365,29.0376,29.1294,83600.0
2014-02-10 13:20:00,41.21,41.24,41.16,41.19,64800.0,29.1224,29.1436,29.087,29.1082,64800.0
2014-02-10 13:30:00,41.19,41.22,41.15,41.21,116400.0,29.1082,29.1294,29.08,29.1224,116400.0
2014-02-10 13:40:00,41.21,41.22,41.15,41.17,96200.0,29.1224,29.1294,29.08,29.0941,96200.0
2014-02-10 13:50:00,41.16,41.2,41.12,41.17,93400.0,29.087,29.1153,29.0588,29.0941,93400.0
2014-02-10 14:00:00,41.16,41.22,41.14,41.18,95400.0,29.087,29.1294,29.0729,29.1012,95400.0
2014-02-10 14:10:00,41.18,41.22,41.15,41.19,101800.0,29.1012,29.1294,29.08,29.1082,101800.0
2014-02-10 14:20:00,41.2,41.21,41.15,41.16,76400.0,29.1153,29.1224,29.08,29.087,76400.0
2014-02-10 14:30:00,41.16,41.23,41.16,41.22,125400.0,29.087,29.1365,29.087,29.1294,125400.0
2014-02-10 14:40:00,41.23,41.24,41.15,41.19,96800.0,29.1365,29.1436,29.08,29.1082,96800.0
2014-02-10 14:50:00,41.2,41.21,41.15,41.2,109600.0,29.1153,29.1224,29.08,29.1153,109600.0
2014-02-10 15:00:00,41.21,41.22,41.15,41.21,166200.0,29.1224,29.1294,29.08,29.1224,166200.0
2014-02-10 15:10:00,41.2,41.2,41.15,41.16,132000.0,29.1153,29.1153,29.08,29.087,132000.0
2014-02-10 15:20:00,41.17,41.19,41.13,41.17,230000.0,29.0941,29.1082,29.0658,29.0941,230000.0
2014-02-10 15:30:00,41.17,41.21,41.13,41.2,185600.0,29.0941,29.1224,29.0658,29.1153,185600.0
2014-02-10 15:40:00,41.2,41.26,41.13,41.19,251800.0,29.1153,29.1577,29.0658,29.1082,251800.0
2014-02-10 15:50:00,41.19,41.28,41.19,41.27,370600.0,29.1082,29.1718,29.1082,29.1648,370600.0
2014-02-11 09:30:00,41.25,41.69,41.18,41.56,294200.0,29.1506,29.4616,29.1012,29.3697,294200.0
2014-02-11 09:40:00,41.55,42.02,41.42,41.84,250400.0,29.3627,29.6948,29.2708,29.5676,250400.0
2014-02-11 09:50:00,41.84,41.91,41.62,41.71,208400.0,29.5676,29.6171,29.4121,29.4757,208400.0
2014-02-11 10:00:00,41.71,41.73,41.45,41.6,142000.0,29.4757,29.4899,29.292,29.398,142000.0
2014-02-11 10:10:00,41.61,41.74,41.52,41.74,211800.0,29.4051,29.4969,29.3415,29.4969,211800.0
2014-02-11 10:20:00,41.75,41.96,41.69,41.94,204200.0,29.504,29.6524,29.4616,29.6383,204200.0
2014-02-11 10:30:00,41.95,42.34,41.95,42.34,339800.0,29.6453,29.9209,29.6453,29.9209,339800.0
2014-02-11 10:40:00,42.34,42.34,42.12,42.18,314000.0,29.9209,29.9209,29.7655,29.8079,314000.0
2014-02-11 10:50:00,42.18,42.37,41.82,41.87,433200.0,29.8079,29.9421,29.5535,29.5888,433200.0
2014-02-11 11:00:00,41.86,41.93,41.79,41.87,90800.0,29.5817,29.6312,29.5323,29.5888,90800.0
2014-02-11 11:10:00,41.84,41.96,41.77,41.96,105800.0,29.5676,29.6524,29.5181,29.6524,105800.0
2014-02-11 11:20:00,41.97,42.17,41.94,42.13,134400.0,29.6595,29.8008,29.6383,29.7725,134400.0
2014-02-11 11:30:00,42.16,42.17,42.09,42.16,179600.0,29.7937,29.8008,29.7443,29.7937,179600.0
2014-02-11 11:40:00,42.18,42.4,42.16,42.37,129200.0,29.8079,29.9633,29.7937,29.9421,129200.0
2014-02-11 11:50:00,42.36,42.44,42.35,42.4,209600.0,29.9351,29.9916,29.928,29.9633,209600.0
2014-02-11 12:00:00,42.39,42.45,42.34,42.34,226600.0,29.9563,29.9987,29.9209,29.9209,226600.0
2014-02-11 12:10:00,42.34,42.4,42.32,42.4,100800.0,29.9209,29.9633,29.9068,29.9633,100800.0
2014-02-11 12:20:00,42.4,42.44,42.38,42.4,117000.0,29.9633,29.9916,29.9492,29.9633,117000.0
2014-02-11 12:30:00,42.4,42.41,42.19,42.19,94000.0,29.9633,29.9704,29.8149,29.8149,94000.0
2014-02-11 12:40:00,42.19,42.19,42.05,42.06,82400.0,29.8149,29.8149,29.716,29.7231,82400.0
2014-02-11 12:50:00,42.06,42.07,41.86,41.91,138000.0,29.7231,29.7301,29.5817,29.6171,138000.0
2014-02-11 13:00:00,41.92,42.05,41.91,42.02,61200.0,29.6241,29.716,29.6171,29.6948,61200.0
2014-02-11 13:10:00,42.04,42.07,41.94,41.96,50600.0,29.7089,29.7301,29.6383,29.6524,50600.0
2014-02-11 13:20:00,41.96,42.15,41.95,42.14,67200.0,29.6524,29.7867,29.6453,29.7796,67200.0
2014-02-11 13:30:00,42.15,42.15,42.04,42.05,66800.0,29.7867,29.7867,29.7089,29.716,66800.0
2014-02-11 13:40:00,42.06,42.17,42.05,42.05,55400.0,29.7231,29.8008,29.716,29.716,55400.0
2014-02-11 13:50:00,42.05,42.11,42.02,42.05,87800.0,29.716,29.7584,29.6948,29.716,87800.0
2014-02-11 14:00:00,42.08,42.1,41.92,41.94,206200.0,29.7372,29.7513,29.6241,29.6383,206200.0
2014-02-11 14:10:00,41.94,42.1,41.9,42.08,92400.0,29.6383,29.7513,29.61,29.7372,92400.0
2014-02-11 14:20:00,42.06,42.17,42.05,42.07,66000.0,29.7231,29.8008,29.716,29.7301,66000.0
2014-02-11 14:30:00,42.06,42.1,41.99,42.04,87200.0,29.7231,29.7513,29.6736,29.7089,87200.0
2014-02-11 14:40:00,42.05,42.13,42.05,42.1,45600.0,29.716,29.7725,29.716,29.7513,45600.0
2014-02-11 14:50:00,42.09,42.13,42.02,42.12,76400.0,29.7443,29.7725,29.6948,29.7655,76400.0
2014-02-11 15:00:00,42.13,42.31,42.11,42.3,147200.0,29.7725,29.8997,29.7584,29.8927,147200.0
2014-02-11 15:10:00,42.3,42.39,42.27,42.37,148200.0,29.8927,29.9563,29.8715,29.9421,148200.0
2014-02-11 15:20:00,42.37,42.4,42.26,42.27,111600.0,29.9421,29.9633,29.8644,29.8715,111600.0
2014-02-11 15:30:00,42.29,42.36,42.27,42.34,159800.0,29.8856,29.9351,29.8715,29.9209,159800.0
2014-02-11 15:40:00,42.34,42.34,42.19,42.2,174600.0,29.9209,29.9209,29.8149,29.822,174600.0
2014-02-11 15:50:00,42.2,42.23,42.15,42.22,350400.0,29.822,29.8432,29.7867,29.8361,350400.0
2014-02-12 09:30:00,42.29,42.81,42.29,42.65,210000.0,29.8856,30.2531,29.8856,30.14,210000.0
2014-02-12 09:40:00,42.66,42.79,42.33,42.34,145600.0,30.1471,30.2389,29.9139,29.9209,145600.0
2014-02-12 09:50:00,42.35,42.49,42.25,42.43,152000.0,29.928,30.0269,29.8573,29.9845,152000.0
2014-02-12 10:00:00,42.46,42.47,42.06,42.24,136600.0,30.0057,30.0128,29.7231,29.8503,136600.0
2014-02-12 10:10:00,42.24,42.37,42.13,42.22,180200.0,29.8503,29.9421,29.7725,29.8361,180200.0
2014-02-12 10:20:00,42.23,42.31,42.16,42.27,92000.0,29.8432,29.8997,29.7937,29.8715,92000.0
2014-02-12 10:30:00,42.3,42.3,42.0,42.18,143600.0,29.8927,29.8927,29.6807,29.8079,143600.0
2014-02-12 10:40:00,42.21,42.22,41.93,42.05,134200.0,29.8291,29.8361,29.6312,29.716,134200.0
2014-02-12 10:50:00,42.06,42.18,42.01,42.15,60600.0,29.7231,29.8079,29.6877,29.7867,60600.0
2014-02-12 11:00:00,42.16,42.35,42.15,42.34,95800.0,29.7937,29.928,29.7867,29.9209,95800.0
2014-02-12 11:10:00,42.34,42.46,42.34,42.44,133000.0,29.9209,30.0057,29.9209,29.9916,133000.0
2014-02-12 11:20:00,42.45,42.49,42.4,42.46,113800.0,29.9987,30.0269,29.9633,30.0057,113800.0
2014-02-12 11:30:00,42.46,42.54,42.38,42.43,125000.0,30.0057,30.0623,29.9492,29.9845,125000.0
2014-02-12 11:40:00,42.44,42.46,42.31,42.33,66000.0,29.9916,30.0057,29.8997,29.9139,66000.0
2014-02-12 11:50:00,42.31,42.39,42.25,42.27,96200.0,29.8997,29.9563,29.8573,29.8715,96200.0
2014-02-12 12:00:00,42.27,42.32,42.21,42.31,108400.0,29.8715,29.9068,29.8291,29.8997,108400.0
2014-02-12 12:10:00,42.31,42.4,42.25,42.4,42000.0,29.8997,29.9633,29.8573,29.9633,42000.0
2014-02-12 12:20:00,42.4,42.41,42.3,42.39,75400.0,29.9633,29.9704,29.8927,29.9563,75400.0
2014-02-12 12:30:00,42.42,42.44,42.36,42.38,97800.0,29.9775,29.9916,29.9351,29.9492,97800.0
2014-02-12 12:40:00,42.39,42.49,42.38,42.45,66000.0,29.9563,30.0269,29.9492,29.9987,66000.0
2014-02-12 12:50:00,42.45,42.52,42.35,42.38,111000.0,29.9987,30.0481,29.928,29.9492,111000.0
2014-02-12 13:00:00,42.38,42.38,42.27,42.31,110200.0,29.9492,29.9492,29.8715,29.8997,110200.0
2014-02-12 13:10:00,42.31,42.36,42.27,42.31,90000.0,29.8997,29.9351,29.8715,29.8997,90000.0
2014-02-12 13:20:00,42.32,42.42,42.29,42.35,75600.0,29.9068,29.9775,29.8856,29.928,75600.0
2014-02-12 13:30:00,42.34,42.43,42.34,42.37,74600.0,29.9209,29.9845,29.9209,29.9421,74600.0
2014-02-12 13:40:00,42.38,42.43,42.34,42.41,91000.0,29.9492,29.9845,29.9209,29.9704,91000.0
2014-02-12 13:50:00,42.42,42.43,42.35,42.38,102800.0,29.9775,29.9845,29.928,29.9492,102800.0
2014-02-12 14:00:00,42.39,42.41,42.35,42.36,106200.0,29.9563,29.9704,29.928,29.9351,106200.0
2014-02-12 14:10:00,42.35,42.41,42.3,42.31,99800.0,29.928,29.9704,29.8927,29.8997,99800.0
2014-02-12 14:20:00,42.31,42.33,42.13,42.13,106800.0,29.8997,29.9139,29.7725,29.7725,106800.0
2014-02-12 14:30:00,42.13,42.13,42.08,42.08,73800.0,29.7725,29.7725,29.7372,29.7372,73800.0
2014-02-12 14:40:00,42.09,42.15,42.06,42.07,86800.0,29.7443,29.7867,29.7231,29.7301,86800.0
2014-02-12 14:50:00,42.07,42.11,42.03,42.1,78400.0,29.7301,29.7584,29.7019,29.7513,78400.0
2014-02-12 15:00:00,42.1,42.14,42.08,42.09,72600.0,29.7513,29.7796,29.7372,29.7443,72600.0
2014-02-12 15:10:00,42.1,42.1,42.02,42.09,97600.0,29.7513,29.7513,29.6948,29.7443,97600.0
2014-02-12 15:20:00,42.1,42.13,42.07,42.08,82200.0,29.7513,29.7725,29.7301,29.7372,82200.0
2014-02-12 15:30:00,42.08,42.1,42.02,42.03,146800.0,29.7372,29.7513,29.6948,29.7019,146800.0
2014-02-12 15:40:00,42.03,42.1,42.02,42.05,164800.0,29.7019,29.7513,29.6948,29.716,164800.0
2014-02-12 15:50:00,42.06,42.1,42.02,42.1,220200.0,29.7231,29.7513,29.6948,29.7513,220200.0
2014-02-13 09:30:00,41.98,42.44,41.95,42.38,135400.0,29.6665,29.9916,29.6453,29.9492,135400.0
2014-02-13 09:40:00,42.43,42.59,42.31,42.53,130400.0,29.9845,30.0976,29.8997,30.0552,130400.0
2014-02-13 09:50:00,42.54,42.64,42.38,42.49,214600.0,30.0623,30.1329,29.9492,30.0269,214600.0
2014-02-13 10:00:00,42.49,42.49,42.21,42.3,243800.0,30.0269,30.0269,29.8291,29.8927,243800.0
2014-02-13 10:10:00,42.34,42.34,42.13,42.25,113600.0,29.9209,29.9209,29.7725,29.8573,113600.0
2014-02-13 10:20:00,42.25,42.37,42.22,42.37,92200.0,29.8573,29.9421,29.8361,29.9421,92200.0
2014-02-13 10:30:00,42.38,42.38,42.3,42.35,99600.0,29.9492,29.9492,29.8927,29.928,99600.0
2014-02-13 10:40:00,42.35,42.37,42.27,42.29,65600.0,29.928,29.9421,29.8715,29.8856,65600.0
2014-02-13 10:50:00,42.29,42.43,42.27,42.33,70600.0,29.8856,29.9845,29.8715,29.9139,70600.0
2014-02-13 11:00:00,42.34,42.35,42.24,42.29,74000.0,29.9209,29.928,29.8503,29.8856,74000.0
2014-02-13 11:10:00,42.27,42.31,42.22,42.31,78400.0,29.8715,29.8997,29.8361,29.8997,78400.0
2014-02-13 11:20:00,42.31,42.38,42.31,42.35,97800.0,29.8997,29.9492,29.8997,29.928,97800.0
2014-02-13 11:30:00,42.36,42.5,42.36,42.46,120600.0,29.9351,30.034,29.9351,30.0057,120600.0
2014-02-13 11:40:00,42.47,42.55,42.45,42.54,79800.0,30.0128,30.0693,29.9987,30.0623,79800.0
2014-02-13 11:50:00,42.53,42.68,42.52,42.57,100800.0,30.0552,30.1612,30.0481,30.0835,100800.0
2014-02-13 12:00:00,42.57,42.6,42.54,42.55,71600.0,30.0835,30.1047,30.0623,30.0693,71600.0
2014-02-13 12:10:00,42.55,42.59,42.53,42.55,50400.0,30.0693,30.0976,30.0552,30.0693,50400.0
2014-02-13 12:20:00,42.54,42.59,42.54,42.59,29600.0,30.0623,30.0976,30.0623,30.0976,29600.0
2014-02-13 12:30:00,42.58,42.58,42.52,42.54,49000.0,30.0905,30.0905,30.0481,30.0623,49000.0
2014-02-13 12:40:00,42.55,42.56,42.46,42.47,230400.0,30.0693,30.0764,30.0057,30.0128,230400.0
2014-02-13 12:50:00,42.47,42.57,42.44,42.54,118200.0,30.0128,30.0835,29.9916,30.0623,118200.0
2014-02-13 13:00:00,42.54,42.66,42.54,42.65,61800.0,30.0623,30.1471,30.0623,30.14,61800.0
2014-02-13 13:10:00,42.65,42.72,42.65,42.7,92000.0,30.14,30.1895,30.14,30.1753,92000.0
2014-02-13 13:20:00,42.7,42.72,42.67,42.68,63800.0,30.1753,30.1895,30.1541,30.1612,63800.0
2014-02-13 13:30:00,42.68,42.81,42.68,42.75,215600.0,30.1612,30.2531,30.1612,30.2107,215600.0
2014-02-13 13:40:00,42.75,42.78,42.69,42.74,90800.0,30.2107,30.2319,30.1683,30.2036,90800.0
2014-02-13 13:50:00,42.74,42.76,42.7,42.72,74400.0,30.2036,30.2177,30.1753,30.1895,74400.0
2014-02-13 14:00:00,42.72,42.74,42.7,42.72,72400.0,30.1895,30.2036,30.1753,30.1895,72400.0
2014-02-13 14:10:00,42.71,42.74,42.6,42.6,70600.0,30.1824,30.2036,30.1047,30.1047,70600.0
2014-02-13 14:20:00,42.61,42.68,42.55,42.58,80800.0,30.1117,30.1612,30.0693,30.0905,80800.0
2014-02-13 14:30:00,42.55,42.62,42.55,42.6,43400.0,30.0693,30.1188,30.0693,30.1047,43400.0
2014-02-13 14:40:00,42.6,42.72,42.58,42.71,78600.0,30.1047,30.1895,30.0905,30.1824,78600.0
2014-02-13 14:50:00,42.72,42.74,42.68,42.71,68200.0,30.1895,30.2036,30.1612,30.1824,68200.0
2014-02-13 15:00:00,42.72,42.72,42.63,42.68,108400.0,30.1895,30.1895,30.1259,30.1612,108400.0
2014-02-13 15:10:00,42.69,42.79,42.68,42.78,135200.0,30.1683,30.2389,30.1612,30.2319,135200.0
2014-02-13 15:20:00,42.79,42.87,42.77,42.86,123800.0,30.2389,30.2955,30.2248,30.2884,123800.0
2014-02-13 15:30:00,42.86,42.93,42.83,42.88,136400.0,30.2884,30.3379,30.2672,30.3025,136400.0
2014-02-13 15:40:00,42.88,42.88,42.77,42.82,235400.0,30.3025,30.3025,30.2248,30.2601,235400.0
2014-02-13 15:50:00,42.83,42.85,42.77,42.79,455200.0,30.2672,30.2813,30.2248,30.2389,455200.0
2014-02-14 09:30:00,42.79,43.07,42.54,43.05,179600.0,30.3837,30.5826,30.2062,30.5684,179600.0
2014-02-14 09:40:00,43.04,43.24,42.72,43.21,154800.0,30.5613,30.7033,30.334,30.682,154800.0
2014-02-14 09:50:00,43.23,43.31,42.44,43.3,225400.0,30.6962,30.753,30.1352,30.7459,225400.0
2014-02-14 10:00:00,43.3,43.49,43.24,43.48,171400.0,30.7459,30.8808,30.7033,30.8737,171400.0
2014-02-14 10:10:00,43.48,43.78,43.46,43.77,201000.0,30.8737,31.0867,30.8595,31.0796,201000.0
2014-02-14 10:20:00,43.76,43.99,43.74,43.98,269400.0,31.0725,31.2358,31.0583,31.2287,269400.0
2014-02-14 10:30:00,43.97,44.12,43.88,44.1,277800.0,31.2216,31.3281,31.1577,31.3139,277800.0
2014-02-14 10:40:00,44.1,44.23,44.08,44.22,286400.0,31.3139,31.4062,31.2997,31.3991,286400.0
2014-02-14 10:50:00,44.21,44.33,44.15,44.23,257600.0,31.392,31.4772,31.3494,31.4062,257600.0
2014-02-14 11:00:00,44.22,44.24,43.82,43.9,181800.0,31.3991,31.4133,31.1151,31.1719,181800.0
2014-02-14 11:10:00,43.88,43.99,43.87,43.9,106400.0,31.1577,31.2358,31.1506,31.1719,106400.0
2014-02-14 11:20:00,43.88,43.91,43.79,43.81,158600.0,31.1577,31.179,31.0938,31.108,158600.0
2014-02-14 11:30:00,43.8,43.81,43.69,43.71,124200.0,31.1009,31.108,31.0228,31.037,124200.0
2014-02-14 11:40:00,43.71,43.77,43.69,43.75,128400.0,31.037,31.0796,31.0228,31.0654,128400.0
2014-02-14 11:50:00,43.74,43.85,43.74,43.74,68000.0,31.0583,31.1364,31.0583,31.0583,68000.0
2014-02-14 12:00:00,43.75,43.79,43.73,43.74,100200.0,31.0654,31.0938,31.0512,31.0583,100200.0
2014-02-14 12:10:00,43.74,43.75,43.67,43.7,65600.0,31.0583,31.0654,31.0086,31.0299,65600.0
2014-02-14 12:20:00,43.72,43.74,43.63,43.65,52000.0,31.0441,31.0583,30.9802,30.9944,52000.0
2014-02-14 12:30:00,43.65,43.65,43.55,43.6,43200.0,30.9944,30.9944,30.9234,30.9589,43200.0
2014-02-14 12:40:00,43.59,43.62,43.53,43.54,42600.0,30.9518,30.9731,30.9092,30.9163,42600.0
2014-02-14 12:50:00,43.53,43.6,43.53,43.55,48200.0,30.9092,30.9589,30.9092,30.9234,48200.0
2014-02-14 13:00:00,43.54,43.62,43.54,43.54,35400.0,30.9163,30.9731,30.9163,30.9163,35400.0
2014-02-14 13:10:00,43.53,43.53,43.4,43.4,37400.0,30.9092,30.9092,30.8169,30.8169,37400.0
2014-02-14 13:20:00,43.41,43.58,43.38,43.58,75400.0,30.824,30.9447,30.8027,30.9447,75400.0
2014-02-14 13:30:00,43.58,43.59,43.53,43.58,49800.0,30.9447,30.9518,30.9092,30.9447,49800.0
2014-02-14 13:40:00,43.58,43.76,43.58,43.74,80200.0,30.9447,31.0725,30.9447,31.0583,80200.0
2014-02-14 13:50:00,43.75,43.79,43.7,43.73,63200.0,31.0654,31.0938,31.0299,31.0512,63200.0
2014-02-14 14:00:00,43.74,43.85,43.74,43.85,69200.0,31.0583,31.1364,31.0583,31.1364,69200.0
2014-02-14 14:10:00,43.85,43.97,43.85,43.95,87600.0,31.1364,31.2216,31.1364,31.2074,87600.0
2014-02-14 14:20:00,43.96,43.99,43.83,43.85,111400.0,31.2145,31.2358,31.1222,31.1364,111400.0
2014-02-14 14:30:00,43.86,43.9,43.8,43.85,82400.0,31.1435,31.1719,31.1009,31.1364,82400.0
2014-02-14 14:40:00,43.85,43.91,43.84,43.88,98200.0,31.1364,31.179,31.1293,31.1577,98200.0
2014-02-14 14:50:00,43.89,43.92,43.86,43.9,105200.0,31.1648,31.1861,31.1435,31.1719,105200.0
2014-02-14 15:00:00,43.9,43.9,43.83,43.83,127600.0,31.1719,31.1719,31.1222,31.1222,127600.0
2014-02-14 15:10:00,43.84,43.87,43.82,43.83,89400.0,31.1293,31.1506,31.1151,31.1222,89400.0
2014-02-14 15:20:00,43.83,43.88,43.79,43.79,159600.0,31.1222,31.1577,31.0938,31.0938,159600.0
2014-02-14 15:30:00,43.79,43.85,43.76,43.8,141200.0,31.0938,31.1364,31.0725,31.1009,141200.0
2014-02-14 15:40:00,43.8,43.84,43.79,43.8,192600.0,31.1009,31.1293,31.0938,31.1009,192600.0
2014-02-14 15:50:00,43.8,43.85,43.79,43.85,312800.0,31.1009,31.1364,31.0938,31.1364,312800.0
2014-02-18 09:30:00,43.99,44.4,43.99,44.34,241800.0,31.2358,31.5269,31.2358,31.4843,241800.0
2014-02-18 09:40:00,44.32,44.5,44.18,44.47,225800.0,31.4701,31.598,31.3707,31.5767,225800.0
2014-02-18 09:50:00,44.48,44.57,44.34,44.46,151000.0,31.5838,31.6477,31.4843,31.5696,151000.0
2014-02-18 10:00:00,44.49,44.49,44.28,44.31,131600.0,31.5909,31.5909,31.4417,31.463,131600.0
2014-02-18 10:10:00,44.32,44.32,44.03,44.11,103200.0,31.4701,31.4701,31.2642,31.321,103200.0
2014-02-18 10:20:00,44.1,44.1,43.88,44.01,101400.0,31.3139,31.3139,31.1577,31.25,101400.0
2014-02-18 10:30:00,44.0,44.09,43.96,44.05,99200.0,31.2429,31.3068,31.2145,31.2784,99200.0
2014-02-18 10:40:00,44.06,44.06,43.99,44.02,78400.0,31.2855,31.2855,31.2358,31.2571,78400.0
2014-02-18 10:50:00,43.99,44.09,43.99,43.99,71000.0,31.2358,31.3068,31.2358,31.2358,71000.0
2014-02-18 11:00:00,44.0,44.06,43.98,44.02,79000.0,31.2429,31.2855,31.2287,31.2571,79000.0
2014-02-18 11:10:00,44.02,44.15,44.01,44.15,89600.0,31.2571,31.3494,31.25,31.3494,89600.0
2014-02-18 11:20:00,44.14,44.18,44.1,44.17,76000.0,31.3423,31.3707,31.3139,31.3636,76000.0
2014-02-18 11:30:00,44.18,44.23,44.15,44.23,85200.0,31.3707,31.4062,31.3494,31.4062,85200.0
2014-02-18 11:40:00,44.23,44.38,44.15,44.33,129600.0,31.4062,31.5127,31.3494,31.4772,129600.0
2014-02-18 11:50:00,44.33,44.39,44.26,44.31,70200.0,31.4772,31.5198,31.4275,31.463,70200.0
2014-02-18 12:00:00,44.31,44.38,44.25,44.26,88200.0,31.463,31.5127,31.4204,31.4275,88200.0
2014-02-18 12:10:00,44.25,44.3,44.13,44.13,37600.0,31.4204,31.4559,31.3352,31.3352,37600.0
2014-02-18 12:20:00,44.12,44.18,44.06,44.09,79400.0,31.3281,31.3707,31.2855,31.3068,79400.0
2014-02-18 12:30:00,44.09,44.11,44.01,44.02,53800.0,31.3068,31.321,31.25,31.2571,53800.0
2014-02-18 12:40:00,44.02,44.05,43.99,44.01,53400.0,31.2571,31.2784,31.2358,31.25,53400.0
2014-02-18 12:50:00,44.02,44.07,43.99,44.02,47800.0,31.2571,31.2926,31.2358,31.2571,47800.0
2014-02-18 13:00:00,44.02,44.06,43.99,44.01,59800.0,31.2571,31.2855,31.2358,31.25,59800.0
2014-02-18 13:10:00,44.01,44.02,43.91,43.91,77400.0,31.25,31.2571,31.179,31.179,77400.0
2014-02-18 13:20:00,43.91,43.94,43.84,43.87,58400.0,31.179,31.2003,31.1293,31.1506,58400.0
2014-02-18 13:30:00,43.86,43.86,43.76,43.76,84600.0,31.1435,31.1435,31.0725,31.0725,84600.0
2014-02-18 13:40:00,43.76,43.77,43.71,43.71,99400.0,31.0725,31.0796,31.037,31.037,99400.0
2014-02-18 13:50:00,43.71,43.72,43.64,43.67,108000.0,31.037,31.0441,30.9873,31.0086,108000.0
2014-02-18 14:00:00,43.69,43.69,43.52,43.53,118600.0,31.0228,31.0228,30.9021,30.9092,118600.0
2014-02-18 14:10:00,43.53,43.67,43.52,43.61,90200.0,30.9092,31.0086,30.9021,30.966,90200.0
2014-02-18 14:20:00,43.63,43.67,43.59,43.63,65200.0,30.9802,31.0086,30.9518,30.9802,65200.0
2014-02-18 14:30:00,43.63,43.69,43.62,43.67,66600.0,30.9802,31.0228,30.9731,31.0086,66600.0
2014-02-18 14:40:00,43.67,43.72,43.65,43.71,124800.0,31.0086,31.0441,30.9944,31.037,124800.0
2014-02-18 14:50:00,43.71,43.8,43.7,43.8,74200.0,31.037,31.1009,31.0299,31.1009,74200.0
2014-02-18 15:00:00,43.8,43.81,43.71,43.76,111800.0,31.1009,31.108,31.037,31.0725,111800.0
2014-02-18 15:10:00,43.76,43.85,43.76,43.82,113800.0,31.0725,31.1364,31.0725,31.1151,113800.0
2014-02-18 15:20:00,43.82,43.9,43.8,43.9,132200.0,31.1151,31.1719,31.1009,31.1719,132200.0
2014-02-18 15:30:00,43.9,43.91,43.85,43.88,101200.0,31.1719,31.179,31.1364,31.1577,101200.0
2014-02-18 15:40:00,43.88,43.92,43.82,43.85,201600.0,31.1577,31.1861,31.1151,31.1364,201600.0
2014-02-18 15:50:00,43.85,43.94,43.82,43.85,467000.0,31.1364,31.2003,31.1151,31.1364,467000.0
2014-02-19 09:30:00,43.74,44.35,43.74,44.29,205400.0,31.0583,31.4914,31.0583,31.4488,205400.0
2014-02-19 09:40:00,44.27,44.42,44.06,44.17,93800.0,31.4346,31.5411,31.2855,31.3636,93800.0
2014-02-19 09:50:00,44.2,44.35,43.99,44.02,103800.0,31.3849,31.4914,31.2358,31.2571,103800.0
2014-02-19 10:00:00,44.02,44.09,43.95,44.08,92000.0,31.2571,31.3068,31.2074,31.2997,92000.0
2014-02-19 10:10:00,44.09,44.39,44.08,44.33,78600.0,31.3068,31.5198,31.2997,31.4772,78600.0
2014-02-19 10:20:00,44.37,44.45,44.3,44.44,116400.0,31.5056,31.5624,31.4559,31.5553,116400.0
2014-02-19 10:30:00,44.44,44.45,44.32,44.34,216000.0,31.5553,31.5624,31.4701,31.4843,216000.0
2014-02-19 10:40:00,44.34,44.48,44.31,44.44,106400.0,31.4843,31.5838,31.463,31.5553,106400.0
2014-02-19 10:50:00,44.42,44.54,44.35,44.52,168200.0,31.5411,31.6264,31.4914,31.6122,168200.0
2014-02-19 11:00:00,44.53,44.55,44.42,44.44,82400.0,31.6193,31.6335,31.5411,31.5553,82400.0
2014-02-19 11:10:00,44.44,44.45,44.09,44.09,95400.0,31.5553,31.5624,31.3068,31.3068,95400.0
2014-02-19 11:20:00,44.09,44.12,44.01,44.04,64200.0,31.3068,31.3281,31.25,31.2713,64200.0
2014-02-19 11:30:00,44.04,44.04,43.88,43.97,70000.0,31.2713,31.2713,31.1577,31.2216,70000.0
2014-02-19 11:40:00,43.96,44.13,43.94,44.12,66600.0,31.2145,31.3352,31.2003,31.3281,66600.0
2014-02-19 11:50:00,44.12,44.12,43.92,43.93,59400.0,31.3281,31.3281,31.1861,31.1932,59400.0
2014-02-19 12:00:00,43.91,43.95,43.87,43.89,48000.0,31.179,31.2074,31.1506,31.1648,48000.0
2014-02-19 12:10:00,43.9,43.94,43.81,43.81,64600.0,31.1719,31.2003,31.108,31.108,64600.0
2014-02-19 12:20:00,43.82,43.85,43.77,43.85,69400.0,31.1151,31.1364,31.0796,31.1364,69400.0
2014-02-19 12:30:00,43.85,43.95,43.85,43.94,53000.0,31.1364,31.2074,31.1364,31.2003,53000.0
2014-02-19 12:40:00,43.93,43.98,43.92,43.96,52200.0,31.1932,31.2287,31.1861,31.2145,52200.0
2014-02-19 12:50:00,43.96,44.05,43.95,44.05,44000.0,31.2145,31.2784,31.2074,31.2784,44000.0
2014-02-19 13:00:00,44.05,44.1,44.05,44.1,60200.0,31.2784,31.3139,31.2784,31.3139,60200.0
2014-02-19 13:10:00,44.1,44.13,44.08,44.13,52600.0,31.3139,31.3352,31.2997,31.3352,52600.0
2014-02-19 13:20:00,44.13,44.15,44.1,44.11,62400.0,31.3352,31.3494,31.3139,31.321,62400.0
2014-02-19 13:30:00,44.1,44.13,43.97,43.97,107800.0,31.3139,31.3352,31.2216,31.2216,107800.0
2014-02-19 13:40:00,43.97,43.98,43.83,43.84,43600.0,31.2216,31.2287,31.1222,31.1293,43600.0
2014-02-19 13:50:00,43.85,43.94,43.85,43.85,42600.0,31.1364,31.2003,31.1364,31.1364,42600.0
2014-02-19 14:00:00,43.86,44.0,43.82,43.96,67200.0,31.1435,31.2429,31.1151,31.2145,67200.0
2014-02-19 14:10:00,43.97,43.98,43.83,43.87,70200.0,31.2216,31.2287,31.1222,31.1506,70200.0
2014-02-19 14:20:00,43.88,43.88,43.68,43.74,113400.0,31.1577,31.1577,31.0157,31.0583,113400.0
2014-02-19 14:30:00,43.74,43.76,43.68,43.71,82200.0,31.0583,31.0725,31.0157,31.037,82200.0
2014-02-19 14:40:00,43.71,43.76,43.56,43.59,91000.0,31.037,31.0725,30.9305,30.9518,91000.0
2014-02-19 14:50:00,43.58,43.68,43.56,43.65,100800.0,30.9447,31.0157,30.9305,30.9944,100800.0
2014-02-19 15:00:00,43.66,43.71,43.63,43.71,99600.0,31.0015,31.037,30.9802,31.037,99600.0
2014-02-19 15:10:00,43.7,43.7,43.6,43.63,138400.0,31.0299,31.0299,30.9589,30.9802,138400.0
2014-02-19 15:20:00,43.63,43.65,43.52,43.54,121200.0,30.9802,30.9944,30.9021,30.9163,121200.0
2014-02-19 15:30:00,43.54,43.59,43.52,43.59,168800.0,30.9163,30.9518,30.9021,30.9518,168800.0
2014-02-19 15:40:00,43.59,43.6,43.41,43.47,231400.0,30.9518,30.9589,30.824,30.8666,231400.0
2014-02-19 15:50:00,43.48,43.61,43.44,43.52,579600.0,30.8737,30.966,30.8453,30.9021,579600.0
2014-02-20 09:30:00,43.69,43.9,43.47,43.71,146800.0,31.0228,31.1719,30.8666,31.037,146800.0
2014-02-20 09:40:00,43.68,44.09,43.56,43.96,154600.0,31.0157,31.3068,30.9305,31.2145,154600.0
2014-02-20 09:50:00,43.9,44.04,43.67,43.83,96800.0,31.1719,31.2713,31.0086,31.1222,96800.0
2014-02-20 10:00:00,43.81,43.88,43.48,43.54,116000.0,31.108,31.1577,30.8737,30.9163,116000.0
2014-02-20 10:10:00,43.56,43.69,43.35,43.38,204200.0,30.9305,31.0228,30.7814,30.8027,204200.0
2014-02-20 10:20:00,43.4,43.49,43.2,43.42,143000.0,30.8169,30.8808,30.6749,30.8311,143000.0
2014-02-20 10:30:00,43.42,43.74,43.42,43.69,149800.0,30.8311,31.0583,30.8311,31.0228,149800.0
2014-02-20 10:40:00,43.69,43.7,43.49,43.56,174000.0,31.0228,31.0299,30.8808,30.9305,174000.0
2014-02-20 10:50:00,43.58,43.82,43.55,43.82,87000.0,30.9447,31.1151,30.9234,31.1151,87000.0
2014-02-20 11:00:00,43.83,43.85,43.65,43.81,150800.0,31.1222,31.1364,30.9944,31.108,150800.0
2014-02-20 11:10:00,43.83,43.88,43.79,43.85,120600.0,31.1222,31.1577,31.0938,31.1364,120600.0
2014-02-20 11:20:00,43.85,43.88,43.83,43.85,94000.0,31.1364,31.1577,31.1222,31.1364,94000.0
2014-02-20 11:30:00,43.85,43.97,43.82,43.96,80400.0,31.1364,31.2216,31.1151,31.2145,80400.0
2014-02-20 11:40:00,43.96,44.15,43.94,44.15,139600.0,31.2145,31.3494,31.2003,31.3494,139600.0
2014-02-20 11:50:00,44.15,44.21,44.07,44.19,115000.0,31.3494,31.392,31.2926,31.3778,115000.0
2014-02-20 12:00:00,44.19,44.24,44.1,44.14,118600.0,31.3778,31.4133,31.3139,31.3423,118600.0
2014-02-20 12:10:00,44.13,44.16,44.06,44.16,58400.0,31.3352,31.3565,31.2855,31.3565,58400.0
2014-02-20 12:20:00,44.17,44.25,44.13,44.25,68000.0,31.3636,31.4204,31.3352,31.4204,68000.0
2014-02-20 12:30:00,44.26,44.3,44.23,44.25,47800.0,31.4275,31.4559,31.4062,31.4204,47800.0
2014-02-20 12:40:00,44.25,44.33,44.24,44.3,76000.0,31.4204,31.4772,31.4133,31.4559,76000.0
2014-02-20 12:50:00,44.28,44.32,44.27,44.3,62600.0,31.4417,31.4701,31.4346,31.4559,62600.0
2014-02-20 13:00:00,44.31,44.37,44.31,44.33,59400.0,31.463,31.5056,31.463,31.4772,59400.0
2014-02-20 13:10:00,44.33,44.33,44.18,44.18,59200.0,31.4772,31.4772,31.3707,31.3707,59200.0
2014-02-20 13:20:00,44.18,44.22,44.16,44.17,51400.0,31.3707,31.3991,31.3565,31.3636,51400.0
2014-02-20 13:30:00,44.16,44.19,44.15,44.16,40800.0,31.3565,31.3778,31.3494,31.3565,40800.0
2014-02-20 13:40:00,44.15,44.19,44.15,44.18,55400.0,31.3494,31.3778,31.3494,31.3707,55400.0
2014-02-20 13:50:00,44.18,44.21,44.17,44.21,55400.0,31.3707,31.392,31.3636,31.392,55400.0
2014-02-20 14:00:00,44.2,44.22,44.11,44.12,76200.0,31.3849,31.3991,31.321,31.3281,76200.0
2014-02-20 14:10:00,44.12,44.26,44.12,44.25,83800.0,31.3281,31.4275,31.3281,31.4204,83800.0
2014-02-20 14:20:00,44.25,44.28,44.21,44.22,101200.0,31.4204,31.4417,31.392,31.3991,101200.0
2014-02-20 14:30:00,44.23,44.27,44.17,44.17,89000.0,31.4062,31.4346,31.3636,31.3636,89000.0
2014-02-20 14:40:00,44.18,44.21,44.13,44.15,83200.0,31.3707,31.392,31.3352,31.3494,83200.0
2014-02-20 14:50:00,44.15,44.17,44.07,44.11,85200.0,31.3494,31.3636,31.2926,31.321,85200.0
2014-02-20 15:00:00,44.11,44.23,44.1,44.13,121400.0,31.321,31.4062,31.3139,31.3352,121400.0
2014-02-20 15:10:00,44.13,44.16,44.09,44.13,144000.0,31.3352,31.3565,31.3068,31.3352,144000.0
2014-02-20 15:20:00,44.13,44.17,44.09,44.17,269200.0,31.3352,31.3636,31.3068,31.3636,269200.0
2014-02-20 15:30:00,44.17,44.23,44.02,44.02,222400.0,31.3636,31.4062,31.2571,31.2571,222400.0
2014-02-20 15:40:00,44.01,44.07,44.01,44.04,210600.0,31.25,31.2926,31.25,31.2713,210600.0
2014-02-20 15:50:00,44.04,44.06,43.96,43.96,380600.0,31.2713,31.2855,31.2145,31.2145,380600.0
2014-02-21 09:30:00,43.96,44.21,43.78,44.02,307600.0,31.2145,31.392,31.0867,31.2571,307600.0
2014-02-21 09:40:00,44.02,44.02,43.77,43.95,126400.0,31.2571,31.2571,31.0796,31.2074,126400.0
2014-02-21 09:50:00,43.97,43.98,43.81,43.93,118800.0,31.2216,31.2287,31.108,31.1932,118800.0
2014-02-21 10:00:00,43.94,43.96,43.66,43.68,118400.0,31.2003,31.2145,31.0015,31.0157,118400.0
2014-02-21 10:10:00,43.68,43.85,43.65,43.83,131400.0,31.0157,31.1364,30.9944,31.1222,131400.0
2014-02-21 10:20:00,43.82,43.88,43.74,43.85,125800.0,31.1151,31.1577,31.0583,31.1364,125800.0
2014-02-21 10:30:00,43.87,44.02,43.85,43.95,96400.0,31.1506,31.2571,31.1364,31.2074,96400.0
2014-02-21 10:40:00,43.95,44.11,43.95,44.1,109600.0,31.2074,31.321,31.2074,31.3139,109600.0
2014-02-21 10:50:00,44.1,44.19,44.08,44.14,106400.0,31.3139,31.3778,31.2997,31.3423,106400.0
2014-02-21 11:00:00,44.15,44.16,44.03,44.04,96000.0,31.3494,31.3565,31.2642,31.2713,96000.0
2014-02-21 11:10:00,44.03,44.11,43.98,44.02,170800.0,31.2642,31.321,31.2287,31.2571,170800.0
2014-02-21 11:20:00,44.02,44.07,44.01,44.01,90600.0,31.2571,31.2926,31.25,31.25,90600.0
2014-02-21 11:30:00,44.01,44.05,43.97,44.05,107800.0,31.25,31.2784,31.2216,31.2784,107800.0
2014-02-21 11:40:00,44.06,44.06,43.94,43.99,105800.0,31.2855,31.2855,31.2003,31.2358,105800.0
2014-02-21 11:50:00,43.97,44.06,43.96,43.97,69800.0,31.2216,31.2855,31.2145,31.2216,69800.0
2014-02-21 12:00:00,43.99,44.08,43.98,44.06,63800.0,31.2358,31.2997,31.2287,31.2855,63800.0
2014-02-21 12:10:00,44.06,44.21,44.06,44.2,70400.0,31.2855,31.392,31.2855,31.3849,70400.0
2014-02-21 12:20:00,44.21,44.24,44.1,44.13,91200.0,31.392,31.4133,31.3139,31.3352,91200.0
2014-02-21 12:30:00,44.13,44.13,44.07,44.1,71600.0,31.3352,31.3352,31.2926,31.3139,71600.0
2014-02-21 12:40:00,44.1,44.19,44.09,44.13,68800.0,31.3139,31.3778,31.3068,31.3352,68800.0
2014-02-21 12:50:00,44.13,44.15,44.06,44.06,79200.0,31.3352,31.3494,31.2855,31.2855,79200.0
2014-02-21 13:00:00,44.06,44.13,44.04,44.12,93800.0,31.2855,31.3352,31.2713,31.3281,93800.0
2014-02-21 13:10:00,44.12,44.12,44.01,44.04,80600.0,31.3281,31.3281,31.25,31.2713,80600.0
2014-02-21 13:20:00,44.04,44.07,43.91,43.93,85600.0,31.2713,31.2926,31.179,31.1932,85600.0
2014-02-21 13:30:00,43.93,43.98,43.78,43.83,94000.0,31.1932,31.2287,31.0867,31.1222,94000.0
2014-02-21 13:40:00,43.83,43.91,43.83,43.88,37000.0,31.1222,31.179,31.1222,31.1577,37000.0
2014-02-21 13:50:00,43.89,44.02,43.88,44.02,75000.0,31.1648,31.2571,31.1577,31.2571,75000.0
2014-02-21 14:00:00,44.01,44.07,43.98,43.99,75400.0,31.25,31.2926,31.2287,31.2358,75400.0
2014-02-21 14:10:00,43.98,43.99,43.84,43.93,93200.0,31.2287,31.2358,31.1293,31.1932,93200.0
2014-02-21 14:20:00,43.94,43.95,43.85,43.85,71200.0,31.2003,31.2074,31.1364,31.1364,71200.0
2014-02-21 14:30:00,43.85,43.85,43.63,43.63,61000.0,31.1364,31.1364,30.9802,30.9802,61000.0
2014-02-21 14:40:00,43.63,43.72,43.62,43.72,68600.0,30.9802,31.0441,30.9731,31.0441,68600.0
2014-02-21 14:50:00,43.72,43.78,43.71,43.71,56000.0,31.0441,31.0867,31.037,31.037,56000.0
2014-02-21 15:00:00,43.71,43.88,43.71,43.87,62400.0,31.037,31.1577,31.037,31.1506,62400.0
2014-02-21 15:10:00,43.88,43.9,43.79,43.83,85400.0,31.1577,31.1719,31.0938,31.1222,85400.0
2014-02-21 15:20:00,43.84,43.9,43.83,43.84,100400.0,31.1293,31.1719,31.1222,31.1293,100400.0
2014-02-21 15:30:00,43.85,43.85,43.68,43.68,159000.0,31.1364,31.1364,31.0157,31.0157,159000.0
2014-02-21 15:40:00,43.68,43.7,43.59,43.67,223400.0,31.0157,31.0299,30.9518,31.0086,223400.0
2014-02-21 15:50:00,43.67,43.71,43.63,43.65,374600.0,31.0086,31.037,30.9802,30.9944,374600.0
2014-02-24 09:30:00,44.01,44.49,44.01,44.3,328200.0,31.25,31.5909,31.25,31.4559,328200.0
2014-02-24 09:40:00,44.32,44.5,44.1,44.45,366000.0,31.4701,31.598,31.3139,31.5624,366000.0
2014-02-24 09:50:00,44.45,44.74,44.37,44.55,315800.0,31.5624,31.7684,31.5056,31.6335,315800.0
2014-02-24 10:00:00,44.57,44.64,44.33,44.35,119000.0,31.6477,31.6974,31.4772,31.4914,119000.0
2014-02-24 10:10:00,44.37,44.4,44.13,44.14,189600.0,31.5056,31.5269,31.3352,31.3423,189600.0
2014-02-24 10:20:00,44.13,44.28,44.08,44.19,125600.0,31.3352,31.4417,31.2997,31.3778,125600.0
2014-02-24 10:30:00,44.19,44.37,44.16,44.32,101600.0,31.3778,31.5056,31.3565,31.4701,101600.0
2014-02-24 10:40:00,44.32,44.37,44.24,44.31,106400.0,31.4701,31.5056,31.4133,31.463,106400.0
2014-02-24 10:50:00,44.33,44.39,44.3,44.34,94600.0,31.4772,31.5198,31.4559,31.4843,94600.0
2014-02-24 11:00:00,44.34,44.36,44.27,44.3,80000.0,31.4843,31.4985,31.4346,31.4559,80000.0
2014-02-24 11:10:00,44.31,44.4,44.31,44.35,89000.0,31.463,31.5269,31.463,31.4914,89000.0
2014-02-24 11:20:00,44.35,44.46,44.34,44.45,98400.0,31.4914,31.5696,31.4843,31.5624,98400.0
2014-02-24 11:30:00,44.46,44.51,44.42,44.51,198600.0,31.5696,31.6051,31.5411,31.6051,198600.0
2014-02-24 11:40:00,44.51,44.6,44.46,44.56,138000.0,31.6051,31.669,31.5696,31.6406,138000.0
2014-02-24 11:50:00,44.56,44.65,44.56,44.63,130400.0,31.6406,31.7045,31.6406,31.6903,130400.0
2014-02-24 12:00:00,44.64,44.77,44.63,44.65,205600.0,31.6974,31.7897,31.6903,31.7045,205600.0
2014-02-24 12:10:00,44.65,44.71,44.6,44.6,94600.0,31.7045,31.7471,31.669,31.669,94600.0
2014-02-24 12:20:00,44.6,44.71,44.55,44.7,40800.0,31.669,31.7471,31.6335,31.74,40800.0
2014-02-24 12:30:00,44.7,44.71,44.57,44.6,73200.0,31.74,31.7471,31.6477,31.669,73200.0
2014-02-24 12:40:00,44.6,44.63,44.57,44.6,62400.0,31.669,31.6903,31.6477,31.669,62400.0
2014-02-24 12:50:00,44.61,44.61,44.51,44.53,57600.0,31.6761,31.6761,31.6051,31.6193,57600.0
2014-02-24 13:00:00,44.53,44.6,44.47,44.59,59800.0,31.6193,31.669,31.5767,31.6619,59800.0
2014-02-24 13:10:00,44.6,44.6,44.49,44.49,58600.0,31.669,31.669,31.5909,31.5909,58600.0
2014-02-24 13:20:00,44.49,44.51,44.42,44.51,72600.0,31.5909,31.6051,31.5411,31.6051,72600.0
2014-02-24 13:30:00,44.51,44.52,44.43,44.43,56200.0,31.6051,31.6122,31.5482,31.5482,56200.0
2014-02-24 13:40:00,44.43,44.46,44.4,44.46,57400.0,31.5482,31.5696,31.5269,31.5696,57400.0
2014-02-24 13:50:00,44.44,44.46,44.42,44.42,42200.0,31.5553,31.5696,31.5411,31.5411,42200.0
2014-02-24 14:00:00,44.43,44.46,44.39,44.45,61600.0,31.5482,31.5696,31.5198,31.5624,61600.0
2014-02-24 14:10:00,44.45,44.47,44.39,44.44,60800.0,31.5624,31.5767,31.5198,31.5553,60800.0
2014-02-24 14:20:00,44.44,44.45,44.37,44.37,39000.0,31.5553,31.5624,31.5056,31.5056,39000.0
2014-02-24 14:30:00,44.35,44.35,44.23,44.34,72400.0,31.4914,31.4914,31.4062,31.4843,72400.0
2014-02-24 14:40:00,44.33,44.38,44.32,44.36,80000.0,31.4772,31.5127,31.4701,31.4985,80000.0
2014-02-24 14:50:00,44.36,44.43,44.36,44.4,94600.0,31.4985,31.5482,31.4985,31.5269,94600.0
2014-02-24 15:00:00,44.4,44.4,44.23,44.23,79000.0,31.5269,31.5269,31.4062,31.4062,79000.0
2014-02-24 15:10:00,44.24,44.24,44.16,44.19,165800.0,31.4133,31.4133,31.3565,31.3778,165800.0
2014-02-24 15:20:00,44.19,44.21,44.14,44.15,133400.0,31.3778,31.392,31.3423,31.3494,133400.0
2014-02-24 15:30:00,44.15,44.18,44.11,44.14,129200.0,31.3494,31.3707,31.321,31.3423,129200.0
2014-02-24 15:40:00,44.14,44.18,44.12,44.15,150800.0,31.3423,31.3707,31.3281,31.3494,150800.0
2014-02-24 15:50:00,44.15,44.17,44.06,44.06,387200.0,31.3494,31.3636,31.2855,31.2855,387200.0
2014-02-25 09:30:00,44.07,44.24,43.92,44.09,235800.0,31.2926,31.4133,31.1861,31.3068,235800.0
2014-02-25 09:40:00,44.13,44.38,44.11,44.13,215400.0,31.3352,31.5127,31.321,31.3352,215400.0
2014-02-25 09:50:00,44.19,44.24,43.86,44.09,109400.0,31.3778,31.4133,31.1435,31.3068,109400.0
2014-02-25 10:00:00,44.09,44.32,44.04,44.31,104600.0,31.3068,31.4701,31.2713,31.463,104600.0
2014-02-25 10:10:00,44.32,44.76,44.27,44.75,242000.0,31.4701,31.7826,31.4346,31.7755,242000.0
2014-02-25 10:20:00,44.76,44.94,44.63,44.77,574400.0,31.7826,31.9104,31.6903,31.7897,574400.0
2014-02-25 10:30:00,44.77,45.09,44.67,45.04,352200.0,31.7897,32.0169,31.7187,31.9814,352200.0
2014-02-25 10:40:00,45.04,45.17,44.9,45.03,548800.0,31.9814,32.0737,31.882,31.9743,548800.0
2014-02-25 10:50:00,45.03,45.42,45.03,45.21,396000.0,31.9743,32.2512,31.9743,32.1021,396000.0
2014-02-25 11:00:00,45.23,45.34,45.15,45.19,142000.0,32.1163,32.1944,32.0595,32.0879,142000.0
2014-02-25 11:10:00,45.2,45.39,45.17,45.38,205000.0,32.095,32.2299,32.0737,32.2228,205000.0
2014-02-25 11:20:00,45.35,45.38,45.2,45.24,275400.0,32.2015,32.2228,32.095,32.1234,275400.0
2014-02-25 11:30:00,45.26,45.33,45.23,45.23,202400.0,32.1376,32.1873,32.1163,32.1163,202400.0
2014-02-25 11:40:00,45.24,45.28,45.16,45.18,504400.0,32.1234,32.1518,32.0666,32.0808,504400.0
2014-02-25 11:50:00,45.18,45.27,44.97,44.97,228400.0,32.0808,32.1447,31.9317,31.9317,228400.0
2014-02-25 12:00:00,44.97,45.0,44.82,44.97,325200.0,31.9317,31.953,31.8252,31.9317,325200.0
2014-02-25 12:10:00,44.97,44.98,44.89,44.94,123000.0,31.9317,31.9388,31.8749,31.9104,123000.0
2014-02-25 12:20:00,44.94,45.22,44.94,45.17,177000.0,31.9104,32.1092,31.9104,32.0737,177000.0
2014-02-25 12:30:00,45.17,45.37,45.17,45.21,229400.0,32.0737,32.2157,32.0737,32.1021,229400.0
2014-02-25 12:40:00,45.23,45.4,45.14,45.36,123000.0,32.1163,32.237,32.0524,32.2086,123000.0
2014-02-25 12:50:00,45.35,45.49,45.35,45.49,147000.0,32.2015,32.3009,32.2015,32.3009,147000.0
2014-02-25 13:00:00,45.49,45.54,45.48,45.48,136000.0,32.3009,32.3364,32.2938,32.2938,136000.0
2014-02-25 13:10:00,45.48,45.48,45.27,45.27,114000.0,32.2938,32.2938,32.1447,32.1447,114000.0
2014-02-25 13:20:00,45.26,45.28,45.15,45.18,145000.0,32.1376,32.1518,32.0595,32.0808,145000.0
2014-02-25 13:30:00,45.18,45.25,45.15,45.16,163400.0,32.0808,32.1305,32.0595,32.0666,163400.0
2014-02-25 13:40:00,45.16,45.18,45.01,45.01,260200.0,32.0666,32.0808,31.9601,31.9601,260200.0
2014-02-25 13:50:00,45.0,45.13,44.93,45.1,121800.0,31.953,32.0453,31.9033,32.024,121800.0
2014-02-25 14:00:00,45.11,45.18,45.09,45.13,172000.0,32.0311,32.0808,32.0169,32.0453,172000.0
2014-02-25 14:10:00,45.13,45.16,45.04,45.07,74000.0,32.0453,32.0666,31.9814,32.0027,74000.0
2014-02-25 14:20:00,45.06,45.06,44.9,44.94,123400.0,31.9956,31.9956,31.882,31.9104,123400.0
2014-02-25 14:30:00,44.92,45.01,44.83,44.95,235000.0,31.8962,31.9601,31.8323,31.9175,235000.0
2014-02-25 14:40:00,44.95,44.99,44.87,44.89,62600.0,31.9175,31.9459,31.8607,31.8749,62600.0
2014-02-25 14:50:00,44.9,44.92,44.79,44.89,62600.0,31.882,31.8962,31.8039,31.8749,62600.0
2014-02-25 15:00:00,44.87,44.99,44.82,44.97,75000.0,31.8607,31.9459,31.8252,31.9317,75000.0
2014-02-25 15:10:00,44.97,45.06,44.91,44.94,204000.0,31.9317,31.9956,31.8891,31.9104,204000.0
2014-02-25 15:20:00,44.94,45.02,44.91,44.91,106000.0,31.9104,31.9672,31.8891,31.8891,106000.0
2014-02-25 15:30:00,44.92,44.92,44.83,44.91,178600.0,31.8962,31.8962,31.8323,31.8891,178600.0
2014-02-25 15:40:00,44.91,44.92,44.81,44.9,182600.0,31.8891,31.8962,31.8181,31.882,182600.0
2014-02-25 15:50:00,44.88,44.99,44.86,44.95,439800.0,31.8678,31.9459,31.8536,31.9175,439800.0
2014-02-26 09:30:00,44.87,45.43,44.7,45.43,217200.0,31.8607,32.2583,31.74,32.2583,217200.0
2014-02-26 09:40:00,45.42,45.46,44.97,45.13,214600.0,32.2512,32.2796,31.9317,32.0453,214600.0
2014-02-26 09:50:00,45.12,45.13,44.89,45.06,94800.0,32.0382,32.0453,31.8749,31.9956,94800.0
2014-02-26 10:00:00,45.06,45.16,44.85,44.88,92000.0,31.9956,32.0666,31.8465,31.8678,92000.0
2014-02-26 10:10:00,44.88,45.02,44.88,44.94,88400.0,31.8678,31.9672,31.8678,31.9104,88400.0
2014-02-26 10:20:00,44.95,45.21,44.92,45.15,81400.0,31.9175,32.1021,31.8962,32.0595,81400.0
2014-02-26 10:30:00,45.17,45.3,45.13,45.25,131200.0,32.0737,32.166,32.0453,32.1305,131200.0
2014-02-26 10:40:00,45.23,45.3,45.2,45.28,107400.0,32.1163,32.166,32.095,32.1518,107400.0
2014-02-26 10:50:00,45.31,45.33,45.2,45.23,81000.0,32.1731,32.1873,32.095,32.1163,81000.0
2014-02-26 11:00:00,45.23,45.26,45.18,45.24,93600.0,32.1163,32.1376,32.0808,32.1234,93600.0
2014-02-26 11:10:00,45.25,45.32,45.22,45.22,75000.0,32.1305,32.1802,32.1092,32.1092,75000.0
2014-02-26 11:20:00,45.24,45.26,45.17,45.19,60400.0,32.1234,32.1376,32.0737,32.0879,60400.0
2014-02-26 11:30:00,45.21,45.22,44.85,44.85,169400.0,32.1021,32.1092,31.8465,31.8465,169400.0
2014-02-26 11:40:00,44.87,44.88,44.59,44.62,163200.0,31.8607,31.8678,31.6619,31.6832,163200.0
2014-02-26 11:50:00,44.6,44.65,44.52,44.55,90600.0,31.669,31.7045,31.6122,31.6335,90600.0
2014-02-26 12:00:00,44.56,44.66,44.52,44.62,66200.0,31.6406,31.7116,31.6122,31.6832,66200.0
2014-02-26 12:10:00,44.62,44.68,44.51,44.51,43200.0,31.6832,31.7258,31.6051,31.6051,43200.0
2014-02-26 12:20:00,44.52,44.52,44.38,44.4,105000.0,31.6122,31.6122,31.5127,31.5269,105000.0
2014-02-26 12:30:00,44.41,44.52,44.38,44.48,107400.0,31.534,31.6122,31.5127,31.5838,107400.0
2014-02-26 12:40:00,44.51,44.58,44.48,44.57,62800.0,31.6051,31.6548,31.5838,31.6477,62800.0
2014-02-26 12:50:00,44.57,44.62,44.43,44.44,81600.0,31.6477,31.6832,31.5482,31.5553,81600.0
2014-02-26 13:00:00,44.44,44.45,44.2,44.27,196200.0,31.5553,31.5624,31.3849,31.4346,196200.0
2014-02-26 13:10:00,44.27,44.38,44.27,44.34,98200.0,31.4346,31.5127,31.4346,31.4843,98200.0
2014-02-26 13:20:00,44.35,44.38,44.26,44.37,172400.0,31.4914,31.5127,31.4275,31.5056,172400.0
2014-02-26 13:30:00,44.37,44.41,44.36,44.4,123800.0,31.5056,31.534,31.4985,31.5269,123800.0
2014-02-26 13:40:00,44.4,44.45,44.35,44.38,162600.0,31.5269,31.5624,31.4914,31.5127,162600.0
2014-02-26 13:50:00,44.38,44.38,44.32,44.33,71800.0,31.5127,31.5127,31.4701,31.4772,71800.0
2014-02-26 14:00:00,44.34,44.4,44.13,44.2,197200.0,31.4843,31.5269,31.3352,31.3849,197200.0
2014-02-26 14:10:00,44.19,44.24,43.98,43.98,292200.0,31.3778,31.4133,31.2287,31.2287,292200.0
2014-02-26 14:20:00,43.98,44.02,43.88,43.9,129400.0,31.2287,31.2571,31.1577,31.1719,129400.0
2014-02-26 14:30:00,43.89,44.0,43.84,43.98,151200.0,31.1648,31.2429,31.1293,31.2287,151200.0
2014-02-26 14:40:00,43.99,44.01,43.93,43.98,88400.0,31.2358,31.25,31.1932,31.2287,88400.0
2014-02-26 14:50:00,43.99,44.02,43.96,43.99,173800.0,31.2358,31.2571,31.2145,31.2358,173800.0
2014-02-26 15:00:00,43.99,44.02,43.96,43.96,141200.0,31.2358,31.2571,31.2145,31.2145,141200.0
2014-02-26 15:10:00,43.96,43.98,43.77,43.9,296600.0,31.2145,31.2287,31.0796,31.1719,296600.0
2014-02-26 15:20:00,43.9,43.97,43.86,43.94,145600.0,31.1719,31.2216,31.1435,31.2003,145600.0
2014-02-26 15:30:00,43.94,44.02,43.92,43.98,268400.0,31.2003,31.2571,31.1861,31.2287,268400.0
2014-02-26 15:40:00,43.98,44.02,43.91,44.02,204400.0,31.2287,31.2571,31.179,31.2571,204400.0
2014-02-26 15:50:00,44.0,44.06,43.99,44.02,437400.0,31.2429,31.2855,31.2358,31.2571,437400.0
2014-02-27 09:30:00,44.0,44.0,43.31,43.31,375800.0,31.2429,31.2429,30.753,30.753,375800.0
2014-02-27 09:40:00,43.33,43.34,42.77,42.98,808800.0,30.7672,30.7743,30.3695,30.5187,808800.0
2014-02-27 09:50:00,42.99,43.31,42.94,43.14,382200.0,30.5258,30.753,30.4902,30.6323,382200.0
2014-02-27 10:00:00,43.15,43.24,43.04,43.1,301600.0,30.6394,30.7033,30.5613,30.6039,301600.0
2014-02-27 10:10:00,43.09,43.09,42.95,43.0,303200.0,30.5968,30.5968,30.4974,30.5329,303200.0
2014-02-27 10:20:00,42.99,43.08,42.86,42.96,332400.0,30.5258,30.5897,30.4334,30.5045,332400.0
2014-02-27 10:30:00,42.95,43.12,42.93,43.07,251600.0,30.4974,30.6181,30.4831,30.5826,251600.0
2014-02-27 10:40:00,43.08,43.08,42.76,42.76,240600.0,30.5897,30.5897,30.3624,30.3624,240600.0
2014-02-27 10:50:00,42.75,42.9,42.75,42.82,221200.0,30.3553,30.4618,30.3553,30.405,221200.0
2014-02-27 11:00:00,42.83,42.88,42.63,42.76,228200.0,30.4121,30.4476,30.2701,30.3624,228200.0
2014-02-27 11:10:00,42.77,42.87,42.73,42.75,210400.0,30.3695,30.4405,30.3411,30.3553,210400.0
2014-02-27 11:20:00,42.75,42.79,42.64,42.73,372800.0,30.3553,30.3837,30.2772,30.3411,372800.0
2014-02-27 11:30:00,42.74,42.79,42.56,42.61,207800.0,30.3482,30.3837,30.2204,30.2559,207800.0
2014-02-27 11:40:00,42.62,42.65,42.52,42.55,188000.0,30.263,30.2843,30.192,30.2133,188000.0
2014-02-27 11:50:00,42.56,42.62,42.52,42.53,214200.0,30.2204,30.263,30.192,30.1991,214200.0
2014-02-27 12:00:00,42.52,42.6,42.44,42.45,231600.0,30.192,30.2488,30.1352,30.1423,231600.0
2014-02-27 12:10:00,42.45,42.59,42.45,42.56,239600.0,30.1423,30.2417,30.1423,30.2204,239600.0
2014-02-27 12:20:00,42.57,42.64,42.44,42.48,175000.0,30.2275,30.2772,30.1352,30.1636,175000.0
2014-02-27 12:30:00,42.48,42.48,42.38,42.43,331400.0,30.1636,30.1636,30.0926,30.1281,331400.0
2014-02-27 12:40:00,42.44,42.52,42.38,42.42,270000.0,30.1352,30.192,30.0926,30.121,270000.0
2014-02-27 12:50:00,42.4,42.4,42.13,42.15,281400.0,30.1068,30.1068,29.9151,29.9293,281400.0
2014-02-27 13:00:00,42.15,42.28,42.13,42.22,290000.0,29.9293,30.0216,29.9151,29.979,290000.0
2014-02-27 13:10:00,42.23,42.42,42.23,42.41,185200.0,29.9861,30.121,29.9861,30.1139,185200.0
2014-02-27 13:20:00,42.42,42.47,42.36,42.38,126400.0,30.121,30.1565,30.0784,30.0926,126400.0
2014-02-27 13:30:00,42.39,42.52,42.38,42.49,208200.0,30.0997,30.192,30.0926,30.1707,208200.0
2014-02-27 13:40:00,42.49,42.49,42.31,42.34,203800.0,30.1707,30.1707,30.0429,30.0642,203800.0
2014-02-27 13:50:00,42.33,42.4,42.24,42.25,225400.0,30.0571,30.1068,29.9932,30.0003,225400.0
2014-02-27 14:00:00,42.26,42.28,42.21,42.28,163800.0,30.0074,30.0216,29.9719,30.0216,163800.0
2014-02-27 14:10:00,42.28,42.31,42.14,42.18,553200.0,30.0216,30.0429,29.9222,29.9506,553200.0
2014-02-27 14:20:00,42.17,42.19,41.68,41.74,424200.0,29.9435,29.9577,29.5956,29.6382,424200.0
2014-02-27 14:30:00,41.75,42.1,41.73,42.1,353800.0,29.6453,29.8938,29.6311,29.8938,353800.0
2014-02-27 14:40:00,42.1,42.19,42.04,42.16,155200.0,29.8938,29.9577,29.8512,29.9364,155200.0
2014-02-27 14:50:00,42.16,42.2,42.04,42.08,294800.0,29.9364,29.9648,29.8512,29.8796,294800.0
2014-02-27 15:00:00,42.07,42.08,41.8,41.88,406200.0,29.8725,29.8796,29.6808,29.7376,406200.0
2014-02-27 15:10:00,41.88,42.04,41.88,41.92,547400.0,29.7376,29.8512,29.7376,29.766,547400.0
2014-02-27 15:20:00,41.91,42.2,41.78,42.13,802800.0,29.7589,29.9648,29.6666,29.9151,802800.0
2014-02-27 15:30:00,42.13,42.25,42.1,42.13,338600.0,29.9151,30.0003,29.8938,29.9151,338600.0
2014-02-27 15:40:00,42.14,42.14,41.9,41.92,564800.0,29.9222,29.9222,29.7518,29.766,564800.0
2014-02-27 15:50:00,41.93,42.09,41.92,42.09,829600.0,29.7731,29.8867,29.766,29.8867,829600.0
2014-02-28 09:30:00,41.98,42.48,41.95,42.27,254200.0,29.8086,30.1636,29.7873,30.0145,254200.0
2014-02-28 09:40:00,42.29,42.59,42.27,42.35,313400.0,30.0287,30.2417,30.0145,30.0713,313400.0
2014-02-28 09:50:00,42.35,42.42,42.15,42.38,162800.0,30.0713,30.121,29.9293,30.0926,162800.0
2014-02-28 10:00:00,42.37,42.58,42.16,42.22,184400.0,30.0855,30.2346,29.9364,29.979,184400.0
2014-02-28 10:10:00,42.23,42.32,42.06,42.13,161000.0,29.9861,30.05,29.8654,29.9151,161000.0
2014-02-28 10:20:00,42.13,42.49,42.1,42.48,113200.0,29.9151,30.1707,29.8938,30.1636,113200.0
2014-02-28 10:30:00,42.47,42.52,42.31,42.34,166000.0,30.1565,30.192,30.0429,30.0642,166000.0
2014-02-28 10:40:00,42.35,42.35,42.21,42.3,126600.0,30.0713,30.0713,29.9719,30.0358,126600.0
2014-02-28 10:50:00,42.3,42.3,42.04,42.13,136600.0,30.0358,30.0358,29.8512,29.9151,136600.0
2014-02-28 11:00:00,42.12,42.27,42.11,42.22,94000.0,29.908,30.0145,29.9009,29.979,94000.0
2014-02-28 11:10:00,42.23,42.27,42.2,42.22,70600.0,29.9861,30.0145,29.9648,29.979,70600.0
2014-02-28 11:20:00,42.22,42.23,42.13,42.16,79200.0,29.979,29.9861,29.9151,29.9364,79200.0
2014-02-28 11:30:00,42.16,42.18,42.08,42.15,104400.0,29.9364,29.9506,29.8796,29.9293,104400.0
2014-02-28 11:40:00,42.15,42.2,42.13,42.16,95400.0,29.9293,29.9648,29.9151,29.9364,95400.0
2014-02-28 11:50:00,42.17,42.26,42.14,42.26,114600.0,29.9435,30.0074,29.9222,30.0074,114600.0
2014-02-28 12:00:00,42.26,42.35,42.24,42.35,91600.0,30.0074,30.0713,29.9932,30.0713,91600.0
2014-02-28 12:10:00,42.35,42.41,42.3,42.41,35800.0,30.0713,30.1139,30.0358,30.1139,35800.0
2014-02-28 12:20:00,42.41,42.48,42.38,42.48,60200.0,30.1139,30.1636,30.0926,30.1636,60200.0
2014-02-28 12:30:00,42.47,42.48,42.38,42.44,70800.0,30.1565,30.1636,30.0926,30.1352,70800.0
2014-02-28 12:40:00,42.45,42.46,42.35,42.37,56600.0,30.1423,30.1494,30.0713,30.0855,56600.0
2014-02-28 12:50:00,42.37,42.41,42.32,42.33,50000.0,30.0855,30.1139,30.05,30.0571,50000.0
2014-02-28 13:00:00,42.34,42.35,42.31,42.35,41000.0,30.0642,30.0713,30.0429,30.0713,41000.0
2014-02-28 13:10:00,42.35,42.35,42.24,42.27,45400.0,30.0713,30.0713,29.9932,30.0145,45400.0
2014-02-28 13:20:00,42.27,42.31,42.18,42.21,55600.0,30.0145,30.0429,29.9506,29.9719,55600.0
2014-02-28 13:30:00,42.2,42.27,42.18,42.26,47600.0,29.9648,30.0145,29.9506,30.0074,47600.0
2014-02-28 13:40:00,42.26,42.3,42.23,42.26,42400.0,30.0074,30.0358,29.9861,30.0074,42400.0
2014-02-28 13:50:00,42.27,42.37,42.26,42.31,42200.0,30.0145,30.0855,30.0074,30.0429,42200.0
2014-02-28 14:00:00,42.3,42.31,42.24,42.27,46600.0,30.0358,30.0429,29.9932,30.0145,46600.0
2014-02-28 14:10:00,42.27,42.27,42.18,42.2,150200.0,30.0145,30.0145,29.9506,29.9648,150200.0
2014-02-28 14:20:00,42.21,42.22,42.1,42.15,79000.0,29.9719,29.979,29.8938,29.9293,79000.0
2014-02-28 14:30:00,42.15,42.17,42.1,42.1,83000.0,29.9293,29.9435,29.8938,29.8938,83000.0
2014-02-28 14:40:00,42.11,42.17,41.99,42.0,203000.0,29.9009,29.9435,29.8157,29.8228,203000.0
2014-02-28 14:50:00,42.0,42.01,41.91,41.98,129200.0,29.8228,29.8299,29.7589,29.8086,129200.0
2014-02-28 15:00:00,41.98,41.99,41.81,41.82,202800.0,29.8086,29.8157,29.6879,29.695,202800.0
2014-02-28 15:10:00,41.81,41.95,41.77,41.88,152800.0,29.6879,29.7873,29.6595,29.7376,152800.0
2014-02-28 15:20:00,41.88,41.99,41.88,41.98,161200.0,29.7376,29.8157,29.7376,29.8086,161200.0
2014-02-28 15:30:00,41.99,42.1,41.97,42.03,173600.0,29.8157,29.8938,29.8015,29.8441,173600.0
2014-02-28 15:40:00,42.04,42.23,42.01,42.03,329000.0,29.8512,29.9861,29.8299,29.8441,329000.0
2014-02-28 15:50:00,42.02,42.1,41.99,42.01,523800.0,29.837,29.8938,29.8157,29.8299,523800.0
2014-03-03 09:30:00,41.88,42.74,41.81,42.61,361400.0,29.7376,30.3482,29.6879,30.2559,361400.0
2014-03-03 09:40:00,42.63,42.74,42.55,42.66,353800.0,30.2701,30.3482,30.2133,30.2914,353800.0
2014-03-03 09:50:00,42.66,42.72,42.51,42.71,187800.0,30.2914,30.334,30.1849,30.3269,187800.0
2014-03-03 10:00:00,42.72,42.73,42.3,42.3,196000.0,30.334,30.3411,30.0358,30.0358,196000.0
2014-03-03 10:10:00,42.3,42.32,42.1,42.25,152400.0,30.0358,30.05,29.8938,30.0003,152400.0
2014-03-03 10:20:00,42.27,42.34,42.13,42.31,91600.0,30.0145,30.0642,29.9151,30.0429,91600.0
2014-03-03 10:30:00,42.28,42.32,42.08,42.13,91400.0,30.0216,30.05,29.8796,29.9151,91400.0
2014-03-03 10:40:00,42.13,42.22,42.02,42.05,107600.0,29.9151,29.979,29.837,29.8583,107600.0
2014-03-03 10:50:00,42.07,42.12,42.0,42.08,90400.0,29.8725,29.908,29.8228,29.8796,90400.0
2014-03-03 11:00:00,42.08,42.11,41.75,41.79,114600.0,29.8796,29.9009,29.6453,29.6737,114600.0
2014-03-03 11:10:00,41.77,41.78,41.68,41.74,106400.0,29.6595,29.6666,29.5956,29.6382,106400.0
2014-03-03 11:20:00,41.76,41.8,41.72,41.77,116200.0,29.6524,29.6808,29.624,29.6595,116200.0
2014-03-03 11:30:00,41.77,41.88,41.74,41.82,83200.0,29.6595,29.7376,29.6382,29.695,83200.0
2014-03-03 11:40:00,41.82,41.95,41.77,41.8,69200.0,29.695,29.7873,29.6595,29.6808,69200.0
2014-03-03 11:50:00,41.81,41.92,41.81,41.83,113000.0,29.6879,29.766,29.6879,29.7021,113000.0
2014-03-03 12:00:00,41.82,41.85,41.74,41.74,79000.0,29.695,29.7163,29.6382,29.6382,79000.0
2014-03-03 12:10:00,41.75,41.93,41.71,41.85,77800.0,29.6453,29.7731,29.6169,29.7163,77800.0
2014-03-03 12:20:00,41.84,41.95,41.84,41.84,99200.0,29.7092,29.7873,29.7092,29.7092,99200.0
2014-03-03 12:30:00,41.83,41.9,41.83,41.86,50600.0,29.7021,29.7518,29.7021,29.7234,50600.0
2014-03-03 12:40:00,41.85,41.85,41.74,41.76,82200.0,29.7163,29.7163,29.6382,29.6524,82200.0
2014-03-03 12:50:00,41.77,41.89,41.77,41.88,52200.0,29.6595,29.7447,29.6595,29.7376,52200.0
2014-03-03 13:00:00,41.87,41.94,41.87,41.91,41000.0,29.7305,29.7802,29.7305,29.7589,41000.0
2014-03-03 13:10:00,41.9,41.9,41.8,41.8,49200.0,29.7518,29.7518,29.6808,29.6808,49200.0
2014-03-03 13:20:00,41.8,41.85,41.74,41.74,66000.0,29.6808,29.7163,29.6382,29.6382,66000.0
2014-03-03 13:30:00,41.76,41.77,41.71,41.72,59600.0,29.6524,29.6595,29.6169,29.624,59600.0
2014-03-03 13:40:00,41.72,41.8,41.7,41.77,95000.0,29.624,29.6808,29.6098,29.6595,95000.0
2014-03-03 13:50:00,41.79,41.92,41.79,41.85,69600.0,29.6737,29.766,29.6737,29.7163,69600.0
2014-03-03 14:00:00,41.85,41.9,41.85,41.85,78600.0,29.7163,29.7518,29.7163,29.7163,78600.0
2014-03-03 14:10:00,41.86,41.87,41.7,41.71,81800.0,29.7234,29.7305,29.6098,29.6169,81800.0
2014-03-03 14:20:00,41.7,41.72,41.55,41.57,137800.0,29.6098,29.624,29.5033,29.5175,137800.0
2014-03-03 14:30:00,41.59,41.6,41.5,41.5,109200.0,29.5317,29.5388,29.4678,29.4678,109200.0
2014-03-03 14:40:00,41.5,41.68,41.44,41.68,238800.0,29.4678,29.5956,29.4251,29.5956,238800.0
2014-03-03 14:50:00,41.68,41.78,41.68,41.76,83800.0,29.5956,29.6666,29.5956,29.6524,83800.0
2014-03-03 15:00:00,41.76,41.77,41.7,41.71,210400.0,29.6524,29.6595,29.6098,29.6169,210400.0
2014-03-03 15:10:00,41.7,41.71,41.6,41.63,97800.0,29.6098,29.6169,29.5388,29.5601,97800.0
2014-03-03 15:20:00,41.63,41.7,41.59,41.65,147400.0,29.5601,29.6098,29.5317,29.5743,147400.0
2014-03-03 15:30:00,41.65,41.75,41.57,41.74,222200.0,29.5743,29.6453,29.5175,29.6382,222200.0
2014-03-03 15:40:00,41.73,41.77,41.59,41.59,232400.0,29.6311,29.6595,29.5317,29.5317,232400.0
2014-03-03 15:50:00,41.6,41.69,41.55,41.68,516600.0,29.5388,29.6027,29.5033,29.5956,516600.0
2014-03-04 09:30:00,42.05,42.05,41.51,41.72,305400.0,29.8583,29.8583,29.4749,29.624,305400.0
2014-03-04 09:40:00,41.73,41.75,41.45,41.51,139000.0,29.6311,29.6453,29.4323,29.4749,139000.0
2014-03-04 09:50:00,41.51,41.91,41.51,41.84,105400.0,29.4749,29.7589,29.4749,29.7092,105400.0
2014-03-04 10:00:00,41.84,41.91,41.78,41.85,105400.0,29.7092,29.7589,29.6666,29.7163,105400.0
2014-03-04 10:10:00,41.86,41.91,41.66,41.66,140600.0,29.7234,29.7589,29.5814,29.5814,140600.0
2014-03-04 10:20:00,41.66,41.69,41.61,41.65,73400.0,29.5814,29.6027,29.5459,29.5743,73400.0
2014-03-04 10:30:00,41.64,41.88,41.6,41.88,100600.0,29.5672,29.7376,29.5388,29.7376,100600.0
2014-03-04 10:40:00,41.88,41.9,41.74,41.83,265000.0,29.7376,29.7518,29.6382,29.7021,265000.0
2014-03-04 10:50:00,41.82,41.83,41.71,41.77,470800.0,29.695,29.7021,29.6169,29.6595,470800.0
2014-03-04 11:00:00,41.76,41.79,41.72,41.75,229600.0,29.6524,29.6737,29.624,29.6453,229600.0
2014-03-04 11:10:00,41.74,41.93,41.74,41.88,284800.0,29.6382,29.7731,29.6382,29.7376,284800.0
2014-03-04 11:20:00,41.9,42.01,41.87,41.95,139800.0,29.7518,29.8299,29.7305,29.7873,139800.0
2014-03-04 11:30:00,41.95,41.99,41.78,41.8,87000.0,29.7873,29.8157,29.6666,29.6808,87000.0
2014-03-04 11:40:00,41.82,41.88,41.81,41.83,100600.0,29.695,29.7376,29.6879,29.7021,100600.0
2014-03-04 11:50:00,41.82,41.85,41.74,41.75,141400.0,29.695,29.7163,29.6382,29.6453,141400.0
2014-03-04 12:00:00,41.75,41.91,41.68,41.88,246600.0,29.6453,29.7589,29.5956,29.7376,246600.0
2014-03-04 12:10:00,41.88,42.0,41.84,42.0,76200.0,29.7376,29.8228,29.7092,29.8228,76200.0
2014-03-04 12:20:00,42.0,42.01,41.96,41.98,64600.0,29.8228,29.8299,29.7944,29.8086,64600.0
2014-03-04 12:30:00,41.98,42.01,41.83,42.01,189800.0,29.8086,29.8299,29.7021,29.8299,189800.0
2014-03-04 12:40:00,42.0,42.02,41.96,41.99,67800.0,29.8228,29.837,29.7944,29.8157,67800.0
2014-03-04 12:50:00,41.99,42.3,41.99,42.3,130600.0,29.8157,30.0358,29.8157,30.0358,130600.0
2014-03-04 13:00:00,42.3,42.31,42.19,42.2,104000.0,30.0358,30.0429,29.9577,29.9648,104000.0
2014-03-04 13:10:00,42.21,42.38,42.21,42.34,143200.0,29.9719,30.0926,29.9719,30.0642,143200.0
2014-03-04 13:20:00,42.35,42.46,42.33,42.35,74600.0,30.0713,30.1494,30.0571,30.0713,74600.0
2014-03-04 13:30:00,42.34,42.41,42.29,42.33,72600.0,30.0642,30.1139,30.0287,30.0571,72600.0
2014-03-04 13:40:00,42.33,42.35,42.16,42.16,68400.0,30.0571,30.0713,29.9364,29.9364,68400.0
2014-03-04 13:50:00,42.13,42.21,42.07,42.21,62200.0,29.9151,29.9719,29.8725,29.9719,62200.0
2014-03-04 14:00:00,42.21,42.31,42.17,42.27,62600.0,29.9719,30.0429,29.9435,30.0145,62600.0
2014-03-04 14:10:00,42.28,42.33,42.2,42.29,106600.0,30.0216,30.0571,29.9648,30.0287,106600.0
2014-03-04 14:20:00,42.27,42.32,42.25,42.32,97800.0,30.0145,30.05,30.0003,30.05,97800.0
2014-03-04 14:30:00,42.32,42.38,42.26,42.26,153400.0,30.05,30.0926,30.0074,30.0074,153400.0
2014-03-04 14:40:00,42.26,42.27,42.18,42.18,124200.0,30.0074,30.0145,29.9506,29.9506,124200.0
2014-03-04 14:50:00,42.18,42.27,42.14,42.24,217000.0,29.9506,30.0145,29.9222,29.9932,217000.0
2014-03-04 15:00:00,42.24,42.38,42.22,42.35,186600.0,29.9932,30.0926,29.979,30.0713,186600.0
2014-03-04 15:10:00,42.35,42.4,42.32,42.4,190400.0,30.0713,30.1068,30.05,30.1068,190400.0
2014-03-04 15:20:00,42.4,42.45,42.35,42.43,87400.0,30.1068,30.1423,30.0713,30.1281,87400.0
2014-03-04 15:30:00,42.44,42.44,42.31,42.38,178600.0,30.1352,30.1352,30.0429,30.0926,178600.0
2014-03-04 15:40:00,42.38,42.46,42.33,42.35,174200.0,30.0926,30.1494,30.0571,30.0713,174200.0
2014-03-04 15:50:00,42.35,42.36,42.28,42.34,326800.0,30.0713,30.0784,30.0216,30.0642,326800.0
2014-03-05 09:30:00,42.1,42.41,42.05,42.33,152600.0,29.8938,30.1139,29.8583,30.0571,152600.0
2014-03-05 09:40:00,42.31,42.52,42.23,42.48,81800.0,30.0429,30.192,29.9861,30.1636,81800.0
2014-03-05 09:50:00,42.49,42.55,42.22,42.28,243800.0,30.1707,30.2133,29.979,30.0216,243800.0
2014-03-05 10:00:00,42.31,42.38,42.17,42.29,139400.0,30.0429,30.0926,29.9435,30.0287,139400.0
2014-03-05 10:10:00,42.28,42.49,42.28,42.38,117200.0,30.0216,30.1707,30.0216,30.0926,117200.0
2014-03-05 10:20:00,42.35,42.57,42.27,42.57,130800.0,30.0713,30.2275,30.0145,30.2275,130800.0
2014-03-05 10:30:00,42.59,42.62,42.44,42.44,100400.0,30.2417,30.263,30.1352,30.1352,100400.0
2014-03-05 10:40:00,42.44,42.49,42.37,42.37,122000.0,30.1352,30.1707,30.0855,30.0855,122000.0
2014-03-05 10:50:00,42.38,42.7,42.37,42.66,132000.0,30.0926,30.3198,30.0855,30.2914,132000.0
2014-03-05 11:00:00,42.67,43.0,42.67,42.95,253200.0,30.2985,30.5329,30.2985,30.4974,253200.0
2014-03-05 11:10:00,42.96,42.99,42.87,42.94,109200.0,30.5045,30.5258,30.4405,30.4902,109200.0
2014-03-05 11:20:00,42.94,42.95,42.73,42.81,131200.0,30.4902,30.4974,30.3411,30.3979,131200.0
2014-03-05 11:30:00,42.79,43.05,42.79,43.04,180200.0,30.3837,30.5684,30.3837,30.5613,180200.0
2014-03-05 11:40:00,43.04,43.17,42.98,43.16,132000.0,30.5613,30.6536,30.5187,30.6465,132000.0
2014-03-05 11:50:00,43.16,43.23,43.1,43.18,210400.0,30.6465,30.6962,30.6039,30.6607,210400.0
2014-03-05 12:00:00,43.17,43.23,43.13,43.18,133800.0,30.6536,30.6962,30.6252,30.6607,133800.0
2014-03-05 12:10:00,43.17,43.21,43.15,43.19,180600.0,30.6536,30.682,30.6394,30.6678,180600.0
2014-03-05 12:20:00,43.18,43.19,42.9,42.91,98600.0,30.6607,30.6678,30.4618,30.4689,98600.0
2014-03-05 12:30:00,42.9,43.11,42.88,43.11,64000.0,30.4618,30.611,30.4476,30.611,64000.0
2014-03-05 12:40:00,43.11,43.15,43.04,43.15,88600.0,30.611,30.6394,30.5613,30.6394,88600.0
2014-03-05 12:50:00,43.15,43.2,43.09,43.15,64200.0,30.6394,30.6749,30.5968,30.6394,64200.0
2014-03-05 13:00:00,43.14,43.18,43.12,43.15,109800.0,30.6323,30.6607,30.6181,30.6394,109800.0
2014-03-05 13:10:00,43.15,43.29,43.12,43.25,173600.0,30.6394,30.7388,30.6181,30.7104,173600.0
2014-03-05 13:20:00,43.23,43.38,43.23,43.33,90000.0,30.6962,30.8027,30.6962,30.7672,90000.0
2014-03-05 13:30:00,43.32,43.34,43.13,43.22,87400.0,30.7601,30.7743,30.6252,30.6891,87400.0
2014-03-05 13:40:00,43.22,43.31,43.2,43.21,102400.0,30.6891,30.753,30.6749,30.682,102400.0
2014-03-05 13:50:00,43.21,43.27,43.16,43.21,72000.0,30.682,30.7246,30.6465,30.682,72000.0
2014-03-05 14:00:00,43.22,43.26,43.18,43.19,92800.0,30.6891,30.7175,30.6607,30.6678,92800.0
2014-03-05 14:10:00,43.19,43.24,43.1,43.17,99200.0,30.6678,30.7033,30.6039,30.6536,99200.0
2014-03-05 14:20:00,43.17,43.2,43.07,43.08,100600.0,30.6536,30.6749,30.5826,30.5897,100600.0
2014-03-05 14:30:00,43.08,43.13,43.01,43.13,104200.0,30.5897,30.6252,30.54,30.6252,104200.0
2014-03-05 14:40:00,43.13,43.2,43.09,43.12,214400.0,30.6252,30.6749,30.5968,30.6181,214400.0
2014-03-05 14:50:00,43.13,43.24,43.13,43.21,127400.0,30.6252,30.7033,30.6252,30.682,127400.0
2014-03-05 15:00:00,43.21,43.21,43.0,43.02,137000.0,30.682,30.682,30.5329,30.5471,137000.0
2014-03-05 15:10:00,43.03,43.08,43.0,43.08,79800.0,30.5542,30.5897,30.5329,30.5897,79800.0
2014-03-05 15:20:00,43.08,43.12,43.05,43.11,101200.0,30.5897,30.6181,30.5684,30.611,101200.0
2014-03-05 15:30:00,43.13,43.13,43.02,43.06,151600.0,30.6252,30.6252,30.5471,30.5755,151600.0
2014-03-05 15:40:00,43.06,43.12,43.01,43.05,171200.0,30.5755,30.6181,30.54,30.5684,171200.0
2014-03-05 15:50:00,43.05,43.11,43.05,43.09,282200.0,30.5684,30.611,30.5684,30.5968,282200.0
2014-03-06 09:30:00,43.26,43.66,43.26,43.66,313800.0,30.7175,31.0015,30.7175,31.0015,313800.0
2014-03-06 09:40:00,43.63,43.98,43.61,43.92,287400.0,30.9802,31.2287,30.966,31.1861,287400.0
2014-03-06 09:50:00,43.93,44.24,43.82,44.24,311600.0,31.1932,31.4133,31.1151,31.4133,311600.0
2014-03-06 10:00:00,44.24,44.52,43.9,44.21,366400.0,31.4133,31.6122,31.1719,31.392,366400.0
2014-03-06 10:10:00,44.19,44.34,44.13,44.22,449400.0,31.3778,31.4843,31.3352,31.3991,449400.0
2014-03-06 10:20:00,44.22,44.4,44.14,44.32,282600.0,31.3991,31.5269,31.3423,31.4701,282600.0
2014-03-06 10:30:00,44.32,44.68,44.3,44.62,595800.0,31.4701,31.7258,31.4559,31.6832,595800.0
2014-03-06 10:40:00,44.62,44.74,44.56,44.59,272800.0,31.6832,31.7684,31.6406,31.6619,272800.0
2014-03-06 10:50:00,44.6,44.63,44.45,44.58,137400.0,31.669,31.6903,31.5624,31.6548,137400.0
2014-03-06 11:00:00,44.57,44.69,44.39,44.68,167000.0,31.6477,31.7329,31.5198,31.7258,167000.0
2014-03-06 11:10:00,44.68,44.82,44.66,44.78,215600.0,31.7258,31.8252,31.7116,31.7968,215600.0
2014-03-06 11:20:00,44.8,44.81,44.75,44.77,184200.0,31.811,31.8181,31.7755,31.7897,184200.0
2014-03-06 11:30:00,44.77,44.8,44.62,44.8,179800.0,31.7897,31.811,31.6832,31.811,179800.0
2014-03-06 11:40:00,44.8,44.93,44.78,44.81,163600.0,31.811,31.9033,31.7968,31.8181,163600.0
2014-03-06 11:50:00,44.81,44.82,44.62,44.77,169000.0,31.8181,31.8252,31.6832,31.7897,169000.0
2014-03-06 12:00:00,44.76,44.87,44.69,44.87,114400.0,31.7826,31.8607,31.7329,31.8607,114400.0
2014-03-06 12:10:00,44.86,44.87,44.66,44.74,112200.0,31.8536,31.8607,31.7116,31.7684,112200.0
2014-03-06 12:20:00,44.74,44.97,44.74,44.94,175800.0,31.7684,31.9317,31.7684,31.9104,175800.0
2014-03-06 12:30:00,44.94,44.94,44.64,44.72,126600.0,31.9104,31.9104,31.6974,31.7542,126600.0
2014-03-06 12:40:00,44.73,44.9,44.73,44.85,102000.0,31.7613,31.882,31.7613,31.8465,102000.0
2014-03-06 12:50:00,44.85,44.9,44.75,44.88,107600.0,31.8465,31.882,31.7755,31.8678,107600.0
2014-03-06 13:00:00,44.88,44.93,44.83,44.92,88600.0,31.8678,31.9033,31.8323,31.8962,88600.0
2014-03-06 13:10:00,44.92,44.92,44.71,44.83,79800.0,31.8962,31.8962,31.7471,31.8323,79800.0
2014-03-06 13:20:00,44.83,44.85,44.74,44.77,83400.0,31.8323,31.8465,31.7684,31.7897,83400.0
2014-03-06 13:30:00,44.76,44.87,44.73,44.74,95600.0,31.7826,31.8607,31.7613,31.7684,95600.0
2014-03-06 13:40:00,44.74,44.74,44.54,44.61,127400.0,31.7684,31.7684,31.6264,31.6761,127400.0
2014-03-06 13:50:00,44.62,44.74,44.59,44.72,112000.0,31.6832,31.7684,31.6619,31.7542,112000.0
2014-03-06 14:00:00,44.72,44.88,44.67,44.81,100000.0,31.7542,31.8678,31.7187,31.8181,100000.0
2014-03-06 14:10:00,44.81,44.84,44.64,44.7,122000.0,31.8181,31.8394,31.6974,31.74,122000.0
2014-03-06 14:20:00,44.71,44.77,44.63,44.67,378600.0,31.7471,31.7897,31.6903,31.7187,378600.0
2014-03-06 14:30:00,44.67,44.7,44.61,44.64,87000.0,31.7187,31.74,31.6761,31.6974,87000.0
2014-03-06 14:40:00,44.64,44.74,44.63,44.72,128000.0,31.6974,31.7684,31.6903,31.7542,128000.0
2014-03-06 14:50:00,44.71,44.85,44.69,44.78,132000.0,31.7471,31.8465,31.7329,31.7968,132000.0
2014-03-06 15:00:00,44.77,44.84,44.74,44.84,127600.0,31.7897,31.8394,31.7684,31.8394,127600.0
2014-03-06 15:10:00,44.84,44.91,44.81,44.85,165600.0,31.8394,31.8891,31.8181,31.8465,165600.0
2014-03-06 15:20:00,44.87,45.0,44.85,44.88,206600.0,31.8607,31.953,31.8465,31.8678,206600.0
2014-03-06 15:30:00,44.88,45.0,44.88,44.99,259000.0,31.8678,31.953,31.8678,31.9459,259000.0
2014-03-06 15:40:00,44.99,45.0,44.82,44.82,346000.0,31.9459,31.953,31.8252,31.8252,346000.0
2014-03-06 15:50:00,44.82,44.83,44.72,44.75,567000.0,31.8252,31.8323,31.7542,31.7755,567000.0
2014-03-07 09:30:00,45.0,45.09,44.76,45.04,327200.0,31.953,32.0169,31.7826,31.9814,327200.0
2014-03-07 09:40:00,45.03,45.13,44.74,44.97,251200.0,31.9743,32.0453,31.7684,31.9317,251200.0
2014-03-07 09:50:00,44.98,45.3,44.84,45.23,306600.0,31.9388,32.166,31.8394,32.1163,306600.0
2014-03-07 10:00:00,45.22,45.3,45.1,45.12,377600.0,32.1092,32.166,32.024,32.0382,377600.0
2014-03-07 10:10:00,45.12,45.23,44.98,45.23,237200.0,32.0382,32.1163,31.9388,32.1163,237200.0
2014-03-07 10:20:00,45.24,45.25,45.02,45.02,108200.0,32.1234,32.1305,31.9672,31.9672,108200.0
2014-03-07 10:30:00,45.04,45.1,44.93,45.02,252200.0,31.9814,32.024,31.9033,31.9672,252200.0
2014-03-07 10:40:00,45.02,45.05,44.81,44.83,421600.0,31.9672,31.9885,31.8181,31.8323,421600.0
2014-03-07 10:50:00,44.82,44.95,44.77,44.79,221600.0,31.8252,31.9175,31.7897,31.8039,221600.0
2014-03-07 11:00:00,44.8,44.91,44.7,44.88,252000.0,31.811,31.8891,31.74,31.8678,252000.0
2014-03-07 11:10:00,44.87,44.88,44.8,44.84,256800.0,31.8607,31.8678,31.811,31.8394,256800.0
2014-03-07 11:20:00,44.83,45.08,44.82,44.99,225600.0,31.8323,32.0098,31.8252,31.9459,225600.0
2014-03-07 11:30:00,44.99,45.0,44.69,44.76,273200.0,31.9459,31.953,31.7329,31.7826,273200.0
2014-03-07 11:40:00,44.75,44.88,44.73,44.77,112600.0,31.7755,31.8678,31.7613,31.7897,112600.0
2014-03-07 11:50:00,44.77,44.93,44.72,44.9,140000.0,31.7897,31.9033,31.7542,31.882,140000.0
2014-03-07 12:00:00,44.91,45.06,44.88,44.99,148600.0,31.8891,31.9956,31.8678,31.9459,148600.0
2014-03-07 12:10:00,44.99,45.1,44.99,45.08,73200.0,31.9459,32.024,31.9459,32.0098,73200.0
2014-03-07 12:20:00,45.07,45.21,45.04,45.09,107400.0,32.0027,32.1021,31.9814,32.0169,107400.0
2014-03-07 12:30:00,45.09,45.13,45.05,45.06,97800.0,32.0169,32.0453,31.9885,31.9956,97800.0
2014-03-07 12:40:00,45.07,45.13,45.05,45.06,109000.0,32.0027,32.0453,31.9885,31.9956,109000.0
2014-03-07 12:50:00,45.06,45.13,45.02,45.04,131800.0,31.9956,32.0453,31.9672,31.9814,131800.0
2014-03-07 13:00:00,45.03,45.08,44.99,45.06,146400.0,31.9743,32.0098,31.9459,31.9956,146400.0
2014-03-07 13:10:00,45.05,45.1,44.99,45.0,87200.0,31.9885,32.024,31.9459,31.953,87200.0
2014-03-07 13:20:00,44.99,45.08,44.99,45.02,123200.0,31.9459,32.0098,31.9459,31.9672,123200.0
2014-03-07 13:30:00,45.02,45.06,44.97,45.0,99800.0,31.9672,31.9956,31.9317,31.953,99800.0
2014-03-07 13:40:00,45.0,45.08,44.97,45.02,94200.0,31.953,32.0098,31.9317,31.9672,94200.0
2014-03-07 13:50:00,45.02,45.07,44.98,44.98,150800.0,31.9672,32.0027,31.9388,31.9388,150800.0
2014-03-07 14:00:00,45.0,45.02,44.81,44.81,134200.0,31.953,31.9672,31.8181,31.8181,134200.0
2014-03-07 14:10:00,44.81,44.81,44.65,44.72,176000.0,31.8181,31.8181,31.7045,31.7542,176000.0
2014-03-07 14:20:00,44.7,44.8,44.65,44.7,121200.0,31.74,31.811,31.7045,31.74,121200.0
2014-03-07 14:30:00,44.7,44.76,44.6,44.74,128400.0,31.74,31.7826,31.669,31.7684,128400.0
2014-03-07 14:40:00,44.74,44.92,44.72,44.91,147600.0,31.7684,31.8962,31.7542,31.8891,147600.0
2014-03-07 14:50:00,44.9,44.98,44.86,44.95,134600.0,31.882,31.9388,31.8536,31.9175,134600.0
2014-03-07 15:00:00,44.94,45.0,44.89,44.98,154800.0,31.9104,31.953,31.8749,31.9388,154800.0
2014-03-07 15:10:00,44.99,45.07,44.98,45.05,119200.0,31.9459,32.0027,31.9388,31.9885,119200.0
2014-03-07 15:20:00,45.05,45.1,45.02,45.06,183600.0,31.9885,32.024,31.9672,31.9956,183600.0
2014-03-07 15:30:00,45.05,45.07,44.92,44.99,234600.0,31.9885,32.0027,31.8962,31.9459,234600.0
2014-03-07 15:40:00,44.99,45.03,44.96,44.99,222800.0,31.9459,31.9743,31.9246,31.9459,222800.0
2014-03-07 15:50:00,44.99,45.01,44.96,45.0,378600.0,31.9459,31.9601,31.9246,31.953,378600.0
2014-03-10 09:30:00,45.0,45.38,45.0,45.13,274600.0,31.953,32.2228,31.953,32.0453,274600.0
2014-03-10 09:40:00,45.13,45.88,45.12,45.77,333200.0,32.0453,32.5778,32.0382,32.4997,333200.0
2014-03-10 09:50:00,45.76,45.84,45.65,45.81,302800.0,32.4926,32.5494,32.4145,32.5281,302800.0
2014-03-10 10:00:00,45.84,45.96,45.57,45.58,429200.0,32.5494,32.6346,32.3577,32.3648,429200.0
2014-03-10 10:10:00,45.58,45.58,45.22,45.47,230600.0,32.3648,32.3648,32.1092,32.2867,230600.0
2014-03-10 10:20:00,45.44,45.52,45.13,45.15,243400.0,32.2654,32.3222,32.0453,32.0595,243400.0
2014-03-10 10:30:00,45.16,45.33,45.1,45.13,235800.0,32.0666,32.1873,32.024,32.0453,235800.0
2014-03-10 10:40:00,45.13,45.17,44.93,45.17,296200.0,32.0453,32.0737,31.9033,32.0737,296200.0
2014-03-10 10:50:00,45.17,45.29,45.13,45.26,140000.0,32.0737,32.1589,32.0453,32.1376,140000.0
2014-03-10 11:00:00,45.24,45.43,45.2,45.36,226200.0,32.1234,32.2583,32.095,32.2086,226200.0
2014-03-10 11:10:00,45.38,45.48,45.22,45.22,138400.0,32.2228,32.2938,32.1092,32.1092,138400.0
2014-03-10 11:20:00,45.2,45.34,45.14,45.27,133800.0,32.095,32.1944,32.0524,32.1447,133800.0
2014-03-10 11:30:00,45.27,45.33,45.1,45.17,303200.0,32.1447,32.1873,32.024,32.0737,303200.0
2014-03-10 11:40:00,45.18,45.4,45.13,45.32,140800.0,32.0808,32.237,32.0453,32.1802,140800.0
2014-03-10 11:50:00,45.31,45.33,45.13,45.21,129000.0,32.1731,32.1873,32.0453,32.1021,129000.0
2014-03-10 12:00:00,45.2,45.29,45.13,45.27,131400.0,32.095,32.1589,32.0453,32.1447,131400.0
2014-03-10 12:10:00,45.27,45.37,45.27,45.29,129800.0,32.1447,32.2157,32.1447,32.1589,129800.0
2014-03-10 12:20:00,45.27,45.29,45.2,45.23,192200.0,32.1447,32.1589,32.095,32.1163,192200.0
2014-03-10 12:30:00,45.23,45.24,45.15,45.2,145200.0,32.1163,32.1234,32.0595,32.095,145200.0
2014-03-10 12:40:00,45.19,45.22,45.13,45.18,170800.0,32.0879,32.1092,32.0453,32.0808,170800.0
2014-03-10 12:50:00,45.19,45.54,45.19,45.52,164400.0,32.0879,32.3364,32.0879,32.3222,164400.0
2014-03-10 13:00:00,45.54,45.54,45.44,45.48,156800.0,32.3364,32.3364,32.2654,32.2938,156800.0
2014-03-10 13:10:00,45.48,45.49,45.39,45.48,74600.0,32.2938,32.3009,32.2299,32.2938,74600.0
2014-03-10 13:20:00,45.48,45.6,45.46,45.56,69600.0,32.2938,32.379,32.2796,32.3506,69600.0
2014-03-10 13:30:00,45.55,45.55,45.33,45.48,106000.0,32.3435,32.3435,32.1873,32.2938,106000.0
2014-03-10 13:40:00,45.44,45.54,45.4,45.54,95000.0,32.2654,32.3364,32.237,32.3364,95000.0
2014-03-10 13:50:00,45.54,45.6,45.51,45.6,87000.0,32.3364,32.379,32.3151,32.379,87000.0
2014-03-10 14:00:00,45.59,45.71,45.55,45.67,142800.0,32.3719,32.4571,32.3435,32.4287,142800.0
2014-03-10 14:10:00,45.67,45.7,45.59,45.61,110600.0,32.4287,32.45,32.3719,32.3861,110600.0
2014-03-10 14:20:00,45.61,45.63,45.56,45.59,106600.0,32.3861,32.4003,32.3506,32.3719,106600.0
2014-03-10 14:30:00,45.58,45.58,45.46,45.46,117600.0,32.3648,32.3648,32.2796,32.2796,117600.0
2014-03-10 14:40:00,45.46,45.6,45.46,45.6,98600.0,32.2796,32.379,32.2796,32.379,98600.0
2014-03-10 14:50:00,45.6,45.62,45.49,45.62,147600.0,32.379,32.3932,32.3009,32.3932,147600.0
2014-03-10 15:00:00,45.62,45.62,45.4,45.43,153600.0,32.3932,32.3932,32.237,32.2583,153600.0
2014-03-10 15:10:00,45.42,45.45,45.34,45.35,153400.0,32.2512,32.2725,32.1944,32.2015,153400.0
2014-03-10 15:20:00,45.35,45.52,45.34,45.5,133800.0,32.2015,32.3222,32.1944,32.308,133800.0
2014-03-10 15:30:00,45.5,45.6,45.49,45.58,225800.0,32.308,32.379,32.3009,32.3648,225800.0
2014-03-10 15:40:00,45.58,45.62,45.55,45.58,206000.0,32.3648,32.3932,32.3435,32.3648,206000.0
2014-03-10 15:50:00,45.58,45.62,45.49,45.54,451000.0,32.3648,32.3932,32.3009,32.3364,451000.0
2014-03-11 09:30:00,45.62,45.67,45.07,45.31,239600.0,32.3932,32.4287,32.0027,32.1731,239600.0
2014-03-11 09:40:00,45.34,45.56,45.3,45.48,170600.0,32.1944,32.3506,32.166,32.2938,170600.0
2014-03-11 09:50:00,45.46,45.56,45.35,45.38,129800.0,32.2796,32.3506,32.2015,32.2228,129800.0
2014-03-11 10:00:00,45.38,45.52,45.27,45.49,127800.0,32.2228,32.3222,32.1447,32.3009,127800.0
2014-03-11 10:10:00,45.48,45.78,45.47,45.67,250400.0,32.2938,32.5068,32.2867,32.4287,250400.0
2014-03-11 10:20:00,45.69,45.77,45.52,45.65,166800.0,32.4429,32.4997,32.3222,32.4145,166800.0
2014-03-11 10:30:00,45.66,45.69,45.33,45.47,276200.0,32.4216,32.4429,32.1873,32.2867,276200.0
2014-03-11 10:40:00,45.48,45.49,45.42,45.49,108600.0,32.2938,32.3009,32.2512,32.3009,108600.0
2014-03-11 10:50:00,45.49,45.53,45.38,45.41,156800.0,32.3009,32.3293,32.2228,32.2441,156800.0
2014-03-11 11:00:00,45.41,45.5,45.35,45.37,115000.0,32.2441,32.308,32.2015,32.2157,115000.0
2014-03-11 11:10:00,45.35,45.42,45.33,45.35,142800.0,32.2015,32.2512,32.1873,32.2015,142800.0
2014-03-11 11:20:00,45.33,45.49,45.33,45.38,124600.0,32.1873,32.3009,32.1873,32.2228,124600.0
2014-03-11 11:30:00,45.4,45.41,45.34,45.35,86200.0,32.237,32.2441,32.1944,32.2015,86200.0
2014-03-11 11:40:00,45.35,45.36,45.05,45.05,190200.0,32.2015,32.2086,31.9885,31.9885,190200.0
2014-03-11 11:50:00,45.06,45.09,44.93,44.96,223400.0,31.9956,32.0169,31.9033,31.9246,223400.0
2014-03-11 12:00:00,44.96,45.05,44.94,44.95,123400.0,31.9246,31.9885,31.9104,31.9175,123400.0
2014-03-11 12:10:00,44.96,45.1,44.89,45.04,227200.0,31.9246,32.024,31.8749,31.9814,227200.0
2014-03-11 12:20:00,45.03,45.1,45.0,45.05,108600.0,31.9743,32.024,31.953,31.9885,108600.0
2014-03-11 12:30:00,45.05,45.12,45.01,45.09,114000.0,31.9885,32.0382,31.9601,32.0169,114000.0
2014-03-11 12:40:00,45.07,45.2,45.06,45.08,192000.0,32.0027,32.095,31.9956,32.0098,192000.0
2014-03-11 12:50:00,45.09,45.2,45.06,45.17,136000.0,32.0169,32.095,31.9956,32.0737,136000.0
2014-03-11 13:00:00,45.18,45.25,45.13,45.15,114200.0,32.0808,32.1305,32.0453,32.0595,114200.0
2014-03-11 13:10:00,45.16,45.38,45.09,45.27,146200.0,32.0666,32.2228,32.0169,32.1447,146200.0
2014-03-11 13:20:00,45.27,45.38,45.24,45.3,92000.0,32.1447,32.2228,32.1234,32.166,92000.0
2014-03-11 13:30:00,45.29,45.49,45.25,45.47,122000.0,32.1589,32.3009,32.1305,32.2867,122000.0
2014-03-11 13:40:00,45.47,45.5,45.38,45.47,102400.0,32.2867,32.308,32.2228,32.2867,102400.0
2014-03-11 13:50:00,45.47,45.6,45.44,45.59,136000.0,32.2867,32.379,32.2654,32.3719,136000.0
2014-03-11 14:00:00,45.58,45.78,45.55,45.68,109000.0,32.3648,32.5068,32.3435,32.4358,109000.0
2014-03-11 14:10:00,45.67,45.72,45.45,45.52,92000.0,32.4287,32.4642,32.2725,32.3222,92000.0
2014-03-11 14:20:00,45.53,45.76,45.52,45.69,118400.0,32.3293,32.4926,32.3222,32.4429,118400.0
2014-03-11 14:30:00,45.68,45.68,45.47,45.5,122200.0,32.4358,32.4358,32.2867,32.308,122200.0
2014-03-11 14:40:00,45.49,45.6,45.48,45.53,100600.0,32.3009,32.379,32.2938,32.3293,100600.0
2014-03-11 14:50:00,45.55,45.61,45.49,45.51,96600.0,32.3435,32.3861,32.3009,32.3151,96600.0
2014-03-11 15:00:00,45.51,45.52,45.27,45.32,179600.0,32.3151,32.3222,32.1447,32.1802,179600.0
2014-03-11 15:10:00,45.34,45.6,45.3,45.6,160600.0,32.1944,32.379,32.166,32.379,160600.0
2014-03-11 15:20:00,45.58,45.71,45.55,45.71,172800.0,32.3648,32.4571,32.3435,32.4571,172800.0
2014-03-11 15:30:00,45.69,45.87,45.65,45.74,300800.0,32.4429,32.5707,32.4145,32.4784,300800.0
2014-03-11 15:40:00,45.74,45.75,45.56,45.56,235400.0,32.4784,32.4855,32.3506,32.3506,235400.0
2014-03-11 15:50:00,45.56,45.7,45.55,45.65,394800.0,32.3506,32.45,32.3435,32.4145,394800.0
2014-03-12 09:30:00,45.59,47.1,45.56,46.73,783200.0,32.3719,33.4441,32.3506,33.1814,783200.0
2014-03-12 09:40:00,46.73,46.76,46.24,46.42,453200.0,33.1814,33.2027,32.8335,32.9613,453200.0
2014-03-12 09:50:00,46.36,46.61,46.24,46.59,400400.0,32.9187,33.0962,32.8335,33.082,400400.0
2014-03-12 10:00:00,46.56,46.56,46.37,46.39,197200.0,33.0607,33.0607,32.9258,32.94,197200.0
2014-03-12 10:10:00,46.4,46.54,46.19,46.46,198600.0,32.9471,33.0465,32.798,32.9897,198600.0
2014-03-12 10:20:00,46.47,46.54,46.11,46.13,146000.0,32.9968,33.0465,32.7412,32.7554,146000.0
2014-03-12 10:30:00,46.13,46.56,46.13,46.56,192000.0,32.7554,33.0607,32.7554,33.0607,192000.0
2014-03-12 10:40:00,46.56,46.6,46.46,46.54,151600.0,33.0607,33.0891,32.9897,33.0465,151600.0
2014-03-12 10:50:00,46.54,46.83,46.49,46.74,509400.0,33.0465,33.2524,33.011,33.1885,509400.0
2014-03-12 11:00:00,46.74,46.74,46.57,46.74,348800.0,33.1885,33.1885,33.0678,33.1885,348800.0
2014-03-12 11:10:00,46.75,46.92,46.72,46.86,200000.0,33.1956,33.3163,33.1743,33.2737,200000.0
2014-03-12 11:20:00,46.85,46.96,46.8,46.85,179800.0,33.2666,33.3447,33.2311,33.2666,179800.0
2014-03-12 11:30:00,46.85,46.87,46.73,46.82,127800.0,33.2666,33.2808,33.1814,33.2453,127800.0
2014-03-12 11:40:00,46.83,46.83,46.67,46.74,134200.0,33.2524,33.2524,33.1388,33.1885,134200.0
2014-03-12 11:50:00,46.74,46.78,46.65,46.65,130400.0,33.1885,33.2169,33.1246,33.1246,130400.0
2014-03-12 12:00:00,46.67,46.74,46.57,46.69,168000.0,33.1388,33.1885,33.0678,33.153,168000.0
2014-03-12 12:10:00,46.71,46.74,46.6,46.72,139000.0,33.1672,33.1885,33.0891,33.1743,139000.0
2014-03-12 12:20:00,46.72,46.8,46.71,46.74,115200.0,33.1743,33.2311,33.1672,33.1885,115200.0
2014-03-12 12:30:00,46.74,46.74,46.58,46.63,126600.0,33.1885,33.1885,33.0749,33.1104,126600.0
2014-03-12 12:40:00,46.64,46.99,46.64,46.98,236000.0,33.1175,33.366,33.1175,33.3589,236000.0
2014-03-12 12:50:00,46.98,47.16,46.93,47.16,294600.0,33.3589,33.4867,33.3234,33.4867,294600.0
2014-03-12 13:00:00,47.15,47.2,47.1,47.12,209000.0,33.4796,33.5151,33.4441,33.4583,209000.0
2014-03-12 13:10:00,47.12,47.17,46.93,47.02,296600.0,33.4583,33.4938,33.3234,33.3873,296600.0
2014-03-12 13:20:00,47.02,47.03,46.88,47.03,124200.0,33.3873,33.3944,33.2879,33.3944,124200.0
2014-03-12 13:30:00,47.04,47.19,47.02,47.02,226000.0,33.4015,33.508,33.3873,33.3873,226000.0
2014-03-12 13:40:00,47.02,47.18,47.01,47.13,182200.0,33.3873,33.5009,33.3802,33.4654,182200.0
2014-03-12 13:50:00,47.13,47.24,47.12,47.21,182200.0,33.4654,33.5435,33.4583,33.5222,182200.0
2014-03-12 14:00:00,47.19,47.34,47.16,47.2,231200.0,33.508,33.6145,33.4867,33.5151,231200.0
2014-03-12 14:10:00,47.19,47.29,47.13,47.26,184800.0,33.508,33.579,33.4654,33.5577,184800.0
2014-03-12 14:20:00,47.27,47.28,47.12,47.17,214800.0,33.5648,33.5719,33.4583,33.4938,214800.0
2014-03-12 14:30:00,47.17,47.19,47.04,47.1,153400.0,33.4938,33.508,33.4015,33.4441,153400.0
2014-03-12 14:40:00,47.09,47.23,47.05,47.21,131200.0,33.437,33.5364,33.4086,33.5222,131200.0
2014-03-12 14:50:00,47.22,47.26,47.16,47.17,165400.0,33.5293,33.5577,33.4867,33.4938,165400.0
2014-03-12 15:00:00,47.17,47.25,47.13,47.24,185400.0,33.4938,33.5506,33.4654,33.5435,185400.0
2014-03-12 15:10:00,47.24,47.3,47.13,47.13,204400.0,33.5435,33.5861,33.4654,33.4654,204400.0
2014-03-12 15:20:00,47.13,47.23,47.13,47.2,291600.0,33.4654,33.5364,33.4654,33.5151,291600.0
2014-03-12 15:30:00,47.2,47.26,47.15,47.26,249200.0,33.5151,33.5577,33.4796,33.5577,249200.0
2014-03-12 15:40:00,47.26,47.33,47.26,47.3,318800.0,33.5577,33.6074,33.5577,33.5861,318800.0
2014-03-12 15:50:00,47.3,47.31,47.2,47.24,605400.0,33.5861,33.5932,33.5151,33.5435,605400.0
2014-03-13 09:30:00,47.19,47.27,46.79,46.85,302600.0,33.508,33.5648,33.224,33.2666,302600.0
2014-03-13 09:40:00,46.85,46.92,46.71,46.79,300600.0,33.2666,33.3163,33.1672,33.224,300600.0
2014-03-13 09:50:00,46.79,46.96,46.38,46.42,547600.0,33.224,33.3447,32.9329,32.9613,547600.0
2014-03-13 10:00:00,46.45,46.7,46.42,46.7,229200.0,32.9826,33.1601,32.9613,33.1601,229200.0
2014-03-13 10:10:00,46.71,46.72,46.38,46.4,172400.0,33.1672,33.1743,32.9329,32.9471,172400.0
2014-03-13 10:20:00,46.41,46.59,46.35,46.59,128200.0,32.9542,33.082,32.9116,33.082,128200.0
2014-03-13 10:30:00,46.57,46.74,46.56,46.61,216200.0,33.0678,33.1885,33.0607,33.0962,216200.0
2014-03-13 10:40:00,46.61,46.74,46.52,46.7,230400.0,33.0962,33.1885,33.0323,33.1601,230400.0
2014-03-13 10:50:00,46.71,46.91,46.64,46.72,344800.0,33.1672,33.3092,33.1175,33.1743,344800.0
2014-03-13 11:00:00,46.72,46.75,46.68,46.71,127800.0,33.1743,33.1956,33.1459,33.1672,127800.0
2014-03-13 11:10:00,46.72,46.78,46.66,46.74,162200.0,33.1743,33.2169,33.1317,33.1885,162200.0
2014-03-13 11:20:00,46.75,46.79,46.66,46.7,80600.0,33.1956,33.224,33.1317,33.1601,80600.0
2014-03-13 11:30:00,46.7,46.78,46.66,46.74,66600.0,33.1601,33.2169,33.1317,33.1885,66600.0
2014-03-13 11:40:00,46.74,46.79,46.68,46.69,105800.0,33.1885,33.224,33.1459,33.153,105800.0
2014-03-13 11:50:00,46.69,46.74,46.66,46.71,102000.0,33.153,33.1885,33.1317,33.1672,102000.0
2014-03-13 12:00:00,46.71,46.74,46.65,46.72,121200.0,33.1672,33.1885,33.1246,33.1743,121200.0
2014-03-13 12:10:00,46.72,46.74,46.6,46.68,117600.0,33.1743,33.1885,33.0891,33.1459,117600.0
2014-03-13 12:20:00,46.67,46.75,46.67,46.73,178800.0,33.1388,33.1956,33.1388,33.1814,178800.0
2014-03-13 12:30:00,46.73,46.77,46.65,46.65,245600.0,33.1814,33.2098,33.1246,33.1246,245600.0
2014-03-13 12:40:00,46.65,46.77,46.62,46.7,143000.0,33.1246,33.2098,33.1033,33.1601,143000.0
2014-03-13 12:50:00,46.71,46.73,46.4,46.4,228600.0,33.1672,33.1814,32.9471,32.9471,228600.0
2014-03-13 13:00:00,46.41,46.42,46.15,46.31,148400.0,32.9542,32.9613,32.7696,32.8832,148400.0
2014-03-13 13:10:00,46.32,46.42,46.27,46.32,84600.0,32.8903,32.9613,32.8548,32.8903,84600.0
2014-03-13 13:20:00,46.31,46.41,46.25,46.39,79200.0,32.8832,32.9542,32.8406,32.94,79200.0
2014-03-13 13:30:00,46.38,46.49,46.34,46.43,159000.0,32.9329,33.011,32.9045,32.9684,159000.0
2014-03-13 13:40:00,46.42,46.55,46.38,46.54,112200.0,32.9613,33.0536,32.9329,33.0465,112200.0
2014-03-13 13:50:00,46.54,46.57,46.45,46.57,111000.0,33.0465,33.0678,32.9826,33.0678,111000.0
2014-03-13 14:00:00,46.56,46.59,46.52,46.52,92400.0,33.0607,33.082,33.0323,33.0323,92400.0
2014-03-13 14:10:00,46.52,46.53,46.07,46.15,244600.0,33.0323,33.0394,32.7128,32.7696,244600.0
2014-03-13 14:20:00,46.15,46.3,46.13,46.15,127800.0,32.7696,32.8761,32.7554,32.7696,127800.0
2014-03-13 14:30:00,46.14,46.29,46.1,46.22,111200.0,32.7625,32.869,32.7341,32.8193,111200.0
2014-03-13 14:40:00,46.23,46.3,46.09,46.12,108200.0,32.8264,32.8761,32.727,32.7483,108200.0
2014-03-13 14:50:00,46.12,46.16,46.09,46.12,105600.0,32.7483,32.7767,32.727,32.7483,105600.0
2014-03-13 15:00:00,46.12,46.24,46.08,46.13,127800.0,32.7483,32.8335,32.7199,32.7554,127800.0
2014-03-13 15:10:00,46.14,46.18,46.09,46.09,124800.0,32.7625,32.7909,32.727,32.727,124800.0
2014-03-13 15:20:00,46.09,46.32,46.07,46.32,239000.0,32.727,32.8903,32.7128,32.8903,239000.0
2014-03-13 15:30:00,46.32,46.38,46.28,46.38,245400.0,32.8903,32.9329,32.8619,32.9329,245400.0
2014-03-13 15:40:00,46.38,46.41,46.31,46.4,275600.0,32.9329,32.9542,32.8832,32.9471,275600.0
2014-03-13 15:50:00,46.4,46.4,46.24,46.27,626800.0,32.9471,32.9471,32.8335,32.8548,626800.0
2014-03-14 09:30:00,46.26,47.05,46.21,46.92,219800.0,32.8477,33.4086,32.8122,33.3163,219800.0
2014-03-14 09:40:00,46.95,47.34,46.95,47.18,255800.0,33.3376,33.6145,33.3376,33.5009,255800.0
2014-03-14 09:50:00,47.17,47.18,46.86,46.94,234800.0,33.4938,33.5009,33.2737,33.3305,234800.0
2014-03-14 10:00:00,46.95,47.13,46.93,47.11,296400.0,33.3376,33.4654,33.3234,33.4512,296400.0
2014-03-14 10:10:00,47.1,47.31,47.1,47.29,231200.0,33.4441,33.5932,33.4441,33.579,231200.0
2014-03-14 10:20:00,47.29,47.29,47.12,47.13,124200.0,33.579,33.579,33.4583,33.4654,124200.0
2014-03-14 10:30:00,47.12,47.23,47.05,47.17,85200.0,33.4583,33.5364,33.4086,33.4938,85200.0
2014-03-14 10:40:00,47.2,47.25,47.14,47.21,93600.0,33.5151,33.5506,33.4725,33.5222,93600.0
2014-03-14 10:50:00,47.21,47.21,47.0,47.04,128400.0,33.5222,33.5222,33.3731,33.4015,128400.0
2014-03-14 11:00:00,47.05,47.13,47.0,47.02,153000.0,33.4086,33.4654,33.3731,33.3873,153000.0
2014-03-14 11:10:00,47.02,47.04,46.9,47.02,160600.0,33.3873,33.4015,33.3021,33.3873,160600.0
2014-03-14 11:20:00,47.02,47.05,46.92,46.96,133000.0,33.3873,33.4086,33.3163,33.3447,133000.0
2014-03-14 11:30:00,46.96,47.03,46.92,47.03,97000.0,33.3447,33.3944,33.3163,33.3944,97000.0
2014-03-14 11:40:00,47.03,47.13,46.97,47.13,107400.0,33.3944,33.4654,33.3518,33.4654,107400.0
2014-03-14 11:50:00,47.15,47.22,47.05,47.06,101000.0,33.4796,33.5293,33.4086,33.4157,101000.0
2014-03-14 12:00:00,47.07,47.08,46.93,47.01,118200.0,33.4228,33.4299,33.3234,33.3802,118200.0
2014-03-14 12:10:00,47.01,47.11,47.01,47.07,123800.0,33.3802,33.4512,33.3802,33.4228,123800.0
2014-03-14 12:20:00,47.08,47.21,47.08,47.18,109200.0,33.4299,33.5222,33.4299,33.5009,109200.0
2014-03-14 12:30:00,47.16,47.19,47.09,47.15,101600.0,33.4867,33.508,33.437,33.4796,101600.0
2014-03-14 12:40:00,47.15,47.16,47.01,47.04,149800.0,33.4796,33.4867,33.3802,33.4015,149800.0
2014-03-14 12:50:00,47.05,47.12,47.05,47.1,110800.0,33.4086,33.4583,33.4086,33.4441,110800.0
2014-03-14 13:00:00,47.12,47.13,47.05,47.1,116200.0,33.4583,33.4654,33.4086,33.4441,116200.0
2014-03-14 13:10:00,47.12,47.21,47.1,47.17,156200.0,33.4583,33.5222,33.4441,33.4938,156200.0
2014-03-14 13:20:00,47.18,47.2,46.97,46.97,121000.0,33.5009,33.5151,33.3518,33.3518,121000.0
2014-03-14 13:30:00,46.97,46.99,46.92,46.95,93800.0,33.3518,33.366,33.3163,33.3376,93800.0
2014-03-14 13:40:00,46.94,47.0,46.88,46.99,58600.0,33.3305,33.3731,33.2879,33.366,58600.0
2014-03-14 13:50:00,46.99,47.02,46.96,47.01,70200.0,33.366,33.3873,33.3447,33.3802,70200.0
2014-03-14 14:00:00,47.01,47.13,46.99,47.12,124800.0,33.3802,33.4654,33.366,33.4583,124800.0
2014-03-14 14:10:00,47.12,47.16,47.09,47.15,87600.0,33.4583,33.4867,33.437,33.4796,87600.0
2014-03-14 14:20:00,47.15,47.16,47.06,47.08,81600.0,33.4796,33.4867,33.4157,33.4299,81600.0
2014-03-14 14:30:00,47.08,47.09,47.02,47.03,106400.0,33.4299,33.437,33.3873,33.3944,106400.0
2014-03-14 14:40:00,47.03,47.03,46.98,47.03,152400.0,33.3944,33.3944,33.3589,33.3944,152400.0
2014-03-14 14:50:00,47.03,47.03,46.88,46.88,85800.0,33.3944,33.3944,33.2879,33.2879,85800.0
2014-03-14 15:00:00,46.89,47.05,46.89,47.0,122400.0,33.295,33.4086,33.295,33.3731,122400.0
2014-03-14 15:10:00,46.99,47.02,46.93,46.93,149000.0,33.366,33.3873,33.3234,33.3234,149000.0
2014-03-14 15:20:00,46.93,47.01,46.92,46.95,123400.0,33.3234,33.3802,33.3163,33.3376,123400.0
2014-03-14 15:30:00,46.95,47.02,46.92,46.96,136200.0,33.3376,33.3873,33.3163,33.3447,136200.0
2014-03-14 15:40:00,46.96,47.01,46.93,46.94,184400.0,33.3447,33.3802,33.3234,33.3305,184400.0
2014-03-14 15:50:00,46.94,47.01,46.94,46.99,385800.0,33.3305,33.3802,33.3305,33.366,385800.0
2014-03-17 09:30:00,47.14,47.32,47.0,47.27,470800.0,33.4725,33.6003,33.3731,33.5648,470800.0
2014-03-17 09:40:00,47.29,47.29,47.06,47.26,101000.0,33.579,33.579,33.4157,33.5577,101000.0
2014-03-17 09:50:00,47.27,47.44,47.1,47.1,368800.0,33.5648,33.6855,33.4441,33.4441,368800.0
2014-03-17 10:00:00,47.12,47.16,46.85,46.89,516800.0,33.4583,33.4867,33.2666,33.295,516800.0
2014-03-17 10:10:00,46.91,46.92,46.76,46.87,175800.0,33.3092,33.3163,33.2027,33.2808,175800.0
2014-03-17 10:20:00,46.85,46.87,46.66,46.69,175400.0,33.2666,33.2808,33.1317,33.153,175400.0
2014-03-17 10:30:00,46.73,46.89,46.68,46.88,130600.0,33.1814,33.295,33.1459,33.2879,130600.0
2014-03-17 10:40:00,46.87,46.94,46.67,46.78,93400.0,33.2808,33.3305,33.1388,33.2169,93400.0
2014-03-17 10:50:00,46.79,46.87,46.74,46.82,264200.0,33.224,33.2808,33.1885,33.2453,264200.0
2014-03-17 11:00:00,46.79,46.99,46.79,46.91,192600.0,33.224,33.366,33.224,33.3092,192600.0
2014-03-17 11:10:00,46.91,47.07,46.9,47.06,134200.0,33.3092,33.4228,33.3021,33.4157,134200.0
2014-03-17 11:20:00,47.07,47.12,46.92,46.92,152800.0,33.4228,33.4583,33.3163,33.3163,152800.0
2014-03-17 11:30:00,46.92,46.96,46.81,46.83,65400.0,33.3163,33.3447,33.2382,33.2524,65400.0
2014-03-17 11:40:00,46.84,46.89,46.76,46.84,165000.0,33.2595,33.295,33.2027,33.2595,165000.0
2014-03-17 11:50:00,46.83,46.95,46.79,46.88,72600.0,33.2524,33.3376,33.224,33.2879,72600.0
2014-03-17 12:00:00,46.91,46.94,46.86,46.88,86600.0,33.3092,33.3305,33.2737,33.2879,86600.0
2014-03-17 12:10:00,46.89,46.94,46.88,46.9,197600.0,33.295,33.3305,33.2879,33.3021,197600.0
2014-03-17 12:20:00,46.9,46.9,46.84,46.86,128000.0,33.3021,33.3021,33.2595,33.2737,128000.0
2014-03-17 12:30:00,46.86,46.91,46.79,46.84,214800.0,33.2737,33.3092,33.224,33.2595,214800.0
2014-03-17 12:40:00,46.87,46.92,46.83,46.87,326400.0,33.2808,33.3163,33.2524,33.2808,326400.0
2014-03-17 12:50:00,46.87,46.93,46.86,46.87,191200.0,33.2808,33.3234,33.2737,33.2808,191200.0
2014-03-17 13:00:00,46.88,46.92,46.85,46.88,97600.0,33.2879,33.3163,33.2666,33.2879,97600.0
2014-03-17 13:10:00,46.88,46.98,46.87,46.95,139200.0,33.2879,33.3589,33.2808,33.3376,139200.0
2014-03-17 13:20:00,46.96,47.02,46.94,46.98,120000.0,33.3447,33.3873,33.3305,33.3589,120000.0
2014-03-17 13:30:00,46.97,47.03,46.92,46.98,185400.0,33.3518,33.3944,33.3163,33.3589,185400.0
2014-03-17 13:40:00,46.99,47.0,46.85,46.88,185200.0,33.366,33.3731,33.2666,33.2879,185200.0
2014-03-17 13:50:00,46.88,46.96,46.85,46.91,138400.0,33.2879,33.3447,33.2666,33.3092,138400.0
2014-03-17 14:00:00,46.91,47.02,46.87,47.02,95800.0,33.3092,33.3873,33.2808,33.3873,95800.0
2014-03-17 14:10:00,47.02,47.05,46.94,46.95,78200.0,33.3873,33.4086,33.3305,33.3376,78200.0
2014-03-17 14:20:00,46.94,47.06,46.94,46.95,91400.0,33.3305,33.4157,33.3305,33.3376,91400.0
2014-03-17 14:30:00,46.95,46.96,46.85,46.87,100000.0,33.3376,33.3447,33.2666,33.2808,100000.0
2014-03-17 14:40:00,46.87,46.99,46.85,46.95,79000.0,33.2808,33.366,33.2666,33.3376,79000.0
2014-03-17 14:50:00,46.95,46.97,46.92,46.96,75600.0,33.3376,33.3518,33.3163,33.3447,75600.0
2014-03-17 15:00:00,46.95,46.99,46.93,46.95,95400.0,33.3376,33.366,33.3234,33.3376,95400.0
2014-03-17 15:10:00,46.95,46.96,46.89,46.89,76200.0,33.3376,33.3447,33.295,33.295,76200.0
2014-03-17 15:20:00,46.89,46.92,46.85,46.88,113000.0,33.295,33.3163,33.2666,33.2879,113000.0
2014-03-17 15:30:00,46.88,46.89,46.81,46.83,123800.0,33.2879,33.295,33.2382,33.2524,123800.0
2014-03-17 15:40:00,46.83,46.83,46.69,46.72,262600.0,33.2524,33.2524,33.153,33.1743,262600.0
2014-03-17 15:50:00,46.73,46.81,46.7,46.79,509400.0,33.1814,33.2382,33.1601,33.224,509400.0
2014-03-18 09:30:00,46.8,46.8,46.43,46.68,242000.0,33.2311,33.2311,32.9684,33.1459,242000.0
2014-03-18 09:40:00,46.65,46.75,46.51,46.63,292400.0,33.1246,33.1956,33.0252,33.1104,292400.0
2014-03-18 09:50:00,46.63,46.63,46.43,46.55,142600.0,33.1104,33.1104,32.9684,33.0536,142600.0
2014-03-18 10:00:00,46.55,46.6,46.38,46.46,296400.0,33.0536,33.0891,32.9329,32.9897,296400.0
2014-03-18 10:10:00,46.45,46.73,46.4,46.65,210400.0,32.9826,33.1814,32.9471,33.1246,210400.0
2014-03-18 10:20:00,46.66,46.75,46.52,46.7,172800.0,33.1317,33.1956,33.0323,33.1601,172800.0
2014-03-18 10:30:00,46.7,46.77,46.55,46.65,205800.0,33.1601,33.2098,33.0536,33.1246,205800.0
2014-03-18 10:40:00,46.66,46.73,46.59,46.7,205600.0,33.1317,33.1814,33.082,33.1601,205600.0
2014-03-18 10:50:00,46.71,46.76,46.41,46.42,230600.0,33.1672,33.2027,32.9542,32.9613,230600.0
2014-03-18 11:00:00,46.41,46.55,46.41,46.51,83200.0,32.9542,33.0536,32.9542,33.0252,83200.0
2014-03-18 11:10:00,46.51,46.6,46.46,46.57,138400.0,33.0252,33.0891,32.9897,33.0678,138400.0
2014-03-18 11:20:00,46.59,46.73,46.54,46.73,95400.0,33.082,33.1814,33.0465,33.1814,95400.0
2014-03-18 11:30:00,46.73,46.97,46.73,46.95,89800.0,33.1814,33.3518,33.1814,33.3376,89800.0
2014-03-18 11:40:00,46.95,46.99,46.84,46.99,79000.0,33.3376,33.366,33.2595,33.366,79000.0
2014-03-18 11:50:00,46.99,47.0,46.88,46.93,62600.0,33.366,33.3731,33.2879,33.3234,62600.0
2014-03-18 12:00:00,46.94,46.98,46.78,46.8,84600.0,33.3305,33.3589,33.2169,33.2311,84600.0
2014-03-18 12:10:00,46.82,47.0,46.77,46.94,206600.0,33.2453,33.3731,33.2098,33.3305,206600.0
2014-03-18 12:20:00,46.95,46.95,46.84,46.85,144400.0,33.3376,33.3376,33.2595,33.2666,144400.0
2014-03-18 12:30:00,46.89,46.89,46.73,46.83,176400.0,33.295,33.295,33.1814,33.2524,176400.0
2014-03-18 12:40:00,46.83,46.84,46.68,46.78,55200.0,33.2524,33.2595,33.1459,33.2169,55200.0
2014-03-18 12:50:00,46.77,46.96,46.77,46.88,63200.0,33.2098,33.3447,33.2098,33.2879,63200.0
2014-03-18 13:00:00,46.87,46.94,46.85,46.94,61800.0,33.2808,33.3305,33.2666,33.3305,61800.0
2014-03-18 13:10:00,46.94,47.09,46.92,47.09,49600.0,33.3305,33.437,33.3163,33.437,49600.0
2014-03-18 13:20:00,47.09,47.33,47.08,47.24,112800.0,33.437,33.6074,33.4299,33.5435,112800.0
2014-03-18 13:30:00,47.22,47.22,47.1,47.12,103000.0,33.5293,33.5293,33.4441,33.4583,103000.0
2014-03-18 13:40:00,47.12,47.23,47.09,47.09,66400.0,33.4583,33.5364,33.437,33.437,66400.0
2014-03-18 13:50:00,47.09,47.13,46.98,47.01,176400.0,33.437,33.4654,33.3589,33.3802,176400.0
2014-03-18 14:00:00,47.0,47.09,47.0,47.03,110200.0,33.3731,33.437,33.3731,33.3944,110200.0
2014-03-18 14:10:00,47.05,47.05,46.91,46.91,67200.0,33.4086,33.4086,33.3092,33.3092,67200.0
2014-03-18 14:20:00,46.9,46.99,46.9,46.98,104200.0,33.3021,33.366,33.3021,33.3589,104200.0
2014-03-18 14:30:00,46.97,46.98,46.93,46.98,116200.0,33.3518,33.3589,33.3234,33.3589,116200.0
2014-03-18 14:40:00,46.98,47.08,46.95,47.08,68600.0,33.3589,33.4299,33.3376,33.4299,68600.0
2014-03-18 14:50:00,47.08,47.1,47.03,47.06,56600.0,33.4299,33.4441,33.3944,33.4157,56600.0
2014-03-18 15:00:00,47.07,47.15,47.06,47.15,100000.0,33.4228,33.4796,33.4157,33.4796,100000.0
2014-03-18 15:10:00,47.14,47.16,47.09,47.1,91800.0,33.4725,33.4867,33.437,33.4441,91800.0
2014-03-18 15:20:00,47.09,47.13,47.05,47.06,98200.0,33.437,33.4654,33.4086,33.4157,98200.0
2014-03-18 15:30:00,47.06,47.13,47.06,47.08,92800.0,33.4157,33.4654,33.4157,33.4299,92800.0
2014-03-18 15:40:00,47.09,47.1,47.07,47.09,149800.0,33.437,33.4441,33.4228,33.437,149800.0
2014-03-18 15:50:00,47.09,47.1,47.06,47.08,257400.0,33.437,33.4441,33.4157,33.4299,257400.0
2014-03-19 09:30:00,46.95,47.0,46.25,46.41,298200.0,33.3376,33.3731,32.8406,32.9542,298200.0
2014-03-19 09:40:00,46.42,46.42,46.0,46.07,197800.0,32.9613,32.9613,32.6631,32.7128,197800.0
2014-03-19 09:50:00,46.05,46.1,45.88,46.07,257400.0,32.6986,32.7341,32.5778,32.7128,257400.0
2014-03-19 10:00:00,46.05,46.21,46.03,46.13,126600.0,32.6986,32.8122,32.6844,32.7554,126600.0
2014-03-19 10:10:00,46.15,46.24,46.07,46.19,124200.0,32.7696,32.8335,32.7128,32.798,124200.0
2014-03-19 10:20:00,46.18,46.23,46.09,46.2,159000.0,32.7909,32.8264,32.727,32.8051,159000.0
2014-03-19 10:30:00,46.2,46.44,46.2,46.37,202400.0,32.8051,32.9755,32.8051,32.9258,202400.0
2014-03-19 10:40:00,46.37,46.43,46.34,46.4,335200.0,32.9258,32.9684,32.9045,32.9471,335200.0
2014-03-19 10:50:00,46.4,46.41,46.25,46.29,113000.0,32.9471,32.9542,32.8406,32.869,113000.0
2014-03-19 11:00:00,46.31,46.33,46.23,46.25,72000.0,32.8832,32.8974,32.8264,32.8406,72000.0
2014-03-19 11:10:00,46.24,46.38,46.24,46.35,85600.0,32.8335,32.9329,32.8335,32.9116,85600.0
2014-03-19 11:20:00,46.34,46.38,46.32,46.33,119400.0,32.9045,32.9329,32.8903,32.8974,119400.0
2014-03-19 11:30:00,46.33,46.33,46.22,46.31,92000.0,32.8974,32.8974,32.8193,32.8832,92000.0
2014-03-19 11:40:00,46.3,46.3,46.12,46.12,67000.0,32.8761,32.8761,32.7483,32.7483,67000.0
2014-03-19 11:50:00,46.12,46.13,46.07,46.1,89600.0,32.7483,32.7554,32.7128,32.7341,89600.0
2014-03-19 12:00:00,46.1,46.27,46.1,46.23,55000.0,32.7341,32.8548,32.7341,32.8264,55000.0
2014-03-19 12:10:00,46.22,46.29,46.22,46.29,50400.0,32.8193,32.869,32.8193,32.869,50400.0
2014-03-19 12:20:00,46.29,46.36,46.29,46.34,52600.0,32.869,32.9187,32.869,32.9045,52600.0
2014-03-19 12:30:00,46.34,46.4,46.34,46.4,85000.0,32.9045,32.9471,32.9045,32.9471,85000.0
2014-03-19 12:40:00,46.4,46.48,46.4,46.48,86000.0,32.9471,33.0039,32.9471,33.0039,86000.0
2014-03-19 12:50:00,46.47,46.47,46.43,46.47,45200.0,32.9968,32.9968,32.9684,32.9968,45200.0
2014-03-19 13:00:00,46.47,46.48,46.46,46.48,40600.0,32.9968,33.0039,32.9897,33.0039,40600.0
2014-03-19 13:10:00,46.48,46.56,46.47,46.56,54800.0,33.0039,33.0607,32.9968,33.0607,54800.0
2014-03-19 13:20:00,46.56,46.6,46.55,46.6,65400.0,33.0607,33.0891,33.0536,33.0891,65400.0
2014-03-19 13:30:00,46.6,46.63,46.58,46.58,22000.0,33.0891,33.1104,33.0749,33.0749,22000.0
2014-03-19 13:40:00,46.59,46.59,46.44,46.45,64200.0,33.082,33.082,32.9755,32.9826,64200.0
2014-03-19 13:50:00,46.45,46.55,46.45,46.52,41800.0,32.9826,33.0536,32.9826,33.0323,41800.0
2014-03-19 14:00:00,46.52,46.52,46.11,46.23,121200.0,33.0323,33.0323,32.7412,32.8264,121200.0
2014-03-19 14:10:00,46.25,46.3,46.19,46.24,73600.0,32.8406,32.8761,32.798,32.8335,73600.0
2014-03-19 14:20:00,46.22,46.33,46.21,46.24,78400.0,32.8193,32.8974,32.8122,32.8335,78400.0
2014-03-19 14:30:00,46.24,46.31,46.08,46.16,106000.0,32.8335,32.8832,32.7199,32.7767,106000.0
2014-03-19 14:40:00,46.14,46.23,46.08,46.18,83200.0,32.7625,32.8264,32.7199,32.7909,83200.0
2014-03-19 14:50:00,46.18,46.21,46.09,46.09,65800.0,32.7909,32.8122,32.727,32.727,65800.0
2014-03-19 15:00:00,46.11,46.15,45.75,45.75,157000.0,32.7412,32.7696,32.4855,32.4855,157000.0
2014-03-19 15:10:00,45.77,45.8,45.63,45.71,143600.0,32.4997,32.521,32.4003,32.4571,143600.0
2014-03-19 15:20:00,45.71,45.86,45.7,45.83,116800.0,32.4571,32.5636,32.45,32.5423,116800.0
2014-03-19 15:30:00,45.81,45.92,45.79,45.85,130200.0,32.5281,32.6062,32.5139,32.5565,130200.0
2014-03-19 15:40:00,45.85,45.99,45.85,45.92,241800.0,32.5565,32.656,32.5565,32.6062,241800.0
2014-03-19 15:50:00,45.92,45.92,45.79,45.82,343800.0,32.6062,32.6062,32.5139,32.5352,343800.0
2014-03-20 09:30:00,45.75,45.97,45.44,45.58,137600.0,32.4855,32.6418,32.2654,32.3648,137600.0
2014-03-20 09:40:00,45.58,45.88,45.37,45.46,99800.0,32.3648,32.5778,32.2157,32.2796,99800.0
2014-03-20 09:50:00,45.47,45.95,45.44,45.95,91200.0,32.2867,32.6275,32.2654,32.6275,91200.0
2014-03-20 10:00:00,45.98,46.0,45.77,45.93,65600.0,32.6489,32.6631,32.4997,32.6133,65600.0
2014-03-20 10:10:00,45.93,45.98,45.77,45.81,91600.0,32.6133,32.6489,32.4997,32.5281,91600.0
2014-03-20 10:20:00,45.8,45.85,45.71,45.71,135600.0,32.521,32.5565,32.4571,32.4571,135600.0
2014-03-20 10:30:00,45.7,45.74,45.54,45.54,257800.0,32.45,32.4784,32.3364,32.3364,257800.0
2014-03-20 10:40:00,45.55,45.73,45.51,45.71,286800.0,32.3435,32.4713,32.3151,32.4571,286800.0
2014-03-20 10:50:00,45.72,45.93,45.71,45.91,115000.0,32.4642,32.6133,32.4571,32.5991,115000.0
2014-03-20 11:00:00,45.91,46.13,45.9,46.13,116600.0,32.5991,32.7554,32.592,32.7554,116600.0
2014-03-20 11:10:00,46.13,46.15,45.94,46.01,48600.0,32.7554,32.7696,32.6204,32.6702,48600.0
2014-03-20 11:20:00,46.02,46.06,45.97,46.0,106600.0,32.6773,32.7057,32.6418,32.6631,106600.0
2014-03-20 11:30:00,46.01,46.09,45.91,46.01,89800.0,32.6702,32.727,32.5991,32.6702,89800.0
2014-03-20 11:40:00,45.99,46.05,45.91,45.96,48200.0,32.656,32.6986,32.5991,32.6346,48200.0
2014-03-20 11:50:00,45.98,46.02,45.94,45.98,39000.0,32.6489,32.6773,32.6204,32.6489,39000.0
2014-03-20 12:00:00,45.97,46.03,45.88,45.9,45400.0,32.6418,32.6844,32.5778,32.592,45400.0
2014-03-20 12:10:00,45.91,45.97,45.87,45.91,50600.0,32.5991,32.6418,32.5707,32.5991,50600.0
2014-03-20 12:20:00,45.91,46.04,45.91,45.97,50800.0,32.5991,32.6915,32.5991,32.6418,50800.0
2014-03-20 12:30:00,45.99,45.99,45.88,45.88,152000.0,32.656,32.656,32.5778,32.5778,152000.0
2014-03-20 12:40:00,45.88,46.01,45.79,45.96,379000.0,32.5778,32.6702,32.5139,32.6346,379000.0
2014-03-20 12:50:00,45.96,46.22,45.92,46.2,80800.0,32.6346,32.8193,32.6062,32.8051,80800.0
2014-03-20 13:00:00,46.22,46.28,46.12,46.21,81800.0,32.8193,32.8619,32.7483,32.8122,81800.0
2014-03-20 13:10:00,46.2,46.21,46.05,46.06,64000.0,32.8051,32.8122,32.6986,32.7057,64000.0
2014-03-20 13:20:00,46.06,46.08,45.99,46.05,181800.0,32.7057,32.7199,32.656,32.6986,181800.0
2014-03-20 13:30:00,46.06,46.16,46.05,46.1,51200.0,32.7057,32.7767,32.6986,32.7341,51200.0
2014-03-20 13:40:00,46.1,46.18,46.08,46.13,43400.0,32.7341,32.7909,32.7199,32.7554,43400.0
2014-03-20 13:50:00,46.14,46.26,46.1,46.24,54000.0,32.7625,32.8477,32.7341,32.8335,54000.0
2014-03-20 14:00:00,46.24,46.27,46.12,46.16,58800.0,32.8335,32.8548,32.7483,32.7767,58800.0
2014-03-20 14:10:00,46.16,46.18,46.12,46.13,38800.0,32.7767,32.7909,32.7483,32.7554,38800.0
2014-03-20 14:20:00,46.14,46.18,46.04,46.05,42600.0,32.7625,32.7909,32.6915,32.6986,42600.0
2014-03-20 14:30:00,46.05,46.11,46.01,46.11,55400.0,32.6986,32.7412,32.6702,32.7412,55400.0
2014-03-20 14:40:00,46.11,46.18,46.06,46.11,55200.0,32.7412,32.7909,32.7057,32.7412,55200.0
2014-03-20 14:50:00,46.12,46.15,46.0,46.0,57600.0,32.7483,32.7696,32.6631,32.6631,57600.0
2014-03-20 15:00:00,46.01,46.01,45.92,45.98,133400.0,32.6702,32.6702,32.6062,32.6489,133400.0
2014-03-20 15:10:00,45.98,46.0,45.94,45.95,106000.0,32.6489,32.6631,32.6204,32.6275,106000.0
2014-03-20 15:20:00,45.94,45.94,45.76,45.77,167800.0,32.6204,32.6204,32.4926,32.4997,167800.0
2014-03-20 15:30:00,45.77,45.91,45.77,45.86,150200.0,32.4997,32.5991,32.4997,32.5636,150200.0
2014-03-20 15:40:00,45.86,45.93,45.85,45.92,194200.0,32.5636,32.6133,32.5565,32.6062,194200.0
2014-03-20 15:50:00,45.92,46.01,45.92,45.96,331600.0,32.6062,32.6702,32.6062,32.6346,331600.0
2014-03-21 09:30:00,46.34,46.79,46.03,46.24,817200.0,32.9045,33.224,32.6844,32.8335,817200.0
2014-03-21 09:40:00,46.22,46.31,46.03,46.28,146800.0,32.8193,32.8832,32.6844,32.8619,146800.0
2014-03-21 09:50:00,46.27,46.27,45.99,46.06,99600.0,32.8548,32.8548,32.656,32.7057,99600.0
2014-03-21 10:00:00,46.05,46.05,45.7,45.85,115800.0,32.6986,32.6986,32.45,32.5565,115800.0
2014-03-21 10:10:00,45.85,45.95,45.79,45.82,138800.0,32.5565,32.6275,32.5139,32.5352,138800.0
2014-03-21 10:20:00,45.85,45.91,45.68,45.68,78200.0,32.5565,32.5991,32.4358,32.4358,78200.0
2014-03-21 10:30:00,45.66,45.69,45.56,45.57,68200.0,32.4216,32.4429,32.3506,32.3577,68200.0
2014-03-21 10:40:00,45.58,45.64,45.54,45.56,114400.0,32.3648,32.4074,32.3364,32.3506,114400.0
2014-03-21 10:50:00,45.55,45.79,45.54,45.74,73000.0,32.3435,32.5139,32.3364,32.4784,73000.0
2014-03-21 11:00:00,45.74,45.77,45.66,45.69,70000.0,32.4784,32.4997,32.4216,32.4429,70000.0
2014-03-21 11:10:00,45.7,45.78,45.67,45.75,57600.0,32.45,32.5068,32.4287,32.4855,57600.0
2014-03-21 11:20:00,45.77,45.81,45.73,45.74,81800.0,32.4997,32.5281,32.4713,32.4784,81800.0
2014-03-21 11:30:00,45.75,45.77,45.56,45.61,114400.0,32.4855,32.4997,32.3506,32.3861,114400.0
2014-03-21 11:40:00,45.62,45.62,45.44,45.45,98200.0,32.3932,32.3932,32.2654,32.2725,98200.0
2014-03-21 11:50:00,45.45,45.5,45.4,45.44,109400.0,32.2725,32.308,32.237,32.2654,109400.0
2014-03-21 12:00:00,45.45,45.56,45.45,45.56,57800.0,32.2725,32.3506,32.2725,32.3506,57800.0
2014-03-21 12:10:00,45.56,45.56,45.44,45.44,80600.0,32.3506,32.3506,32.2654,32.2654,80600.0
2014-03-21 12:20:00,45.44,45.48,45.4,45.46,73200.0,32.2654,32.2938,32.237,32.2796,73200.0
2014-03-21 12:30:00,45.47,45.49,45.41,45.46,94400.0,32.2867,32.3009,32.2441,32.2796,94400.0
2014-03-21 12:40:00,45.47,45.47,45.27,45.27,168400.0,32.2867,32.2867,32.1447,32.1447,168400.0
2014-03-21 12:50:00,45.28,45.38,45.27,45.38,59400.0,32.1518,32.2228,32.1447,32.2228,59400.0
2014-03-21 13:00:00,45.38,45.4,45.32,45.36,56600.0,32.2228,32.237,32.1802,32.2086,56600.0
2014-03-21 13:10:00,45.36,45.36,45.26,45.35,68000.0,32.2086,32.2086,32.1376,32.2015,68000.0
2014-03-21 13:20:00,45.37,45.37,45.19,45.23,95400.0,32.2157,32.2157,32.0879,32.1163,95400.0
2014-03-21 13:30:00,45.21,45.38,45.16,45.38,99400.0,32.1021,32.2228,32.0666,32.2228,99400.0
2014-03-21 13:40:00,45.38,45.46,45.36,45.43,138200.0,32.2228,32.2796,32.2086,32.2583,138200.0
2014-03-21 13:50:00,45.42,45.5,45.42,45.47,107200.0,32.2512,32.308,32.2512,32.2867,107200.0
2014-03-21 14:00:00,45.47,45.54,45.46,45.52,89200.0,32.2867,32.3364,32.2796,32.3222,89200.0
2014-03-21 14:10:00,45.51,45.54,45.48,45.49,98200.0,32.3151,32.3364,32.2938,32.3009,98200.0
2014-03-21 14:20:00,45.49,45.52,45.38,45.38,89800.0,32.3009,32.3222,32.2228,32.2228,89800.0
2014-03-21 14:30:00,45.38,45.46,45.34,45.44,92200.0,32.2228,32.2796,32.1944,32.2654,92200.0
2014-03-21 14:40:00,45.45,45.48,45.38,45.43,106600.0,32.2725,32.2938,32.2228,32.2583,106600.0
2014-03-21 14:50:00,45.44,45.47,45.37,45.41,77000.0,32.2654,32.2867,32.2157,32.2441,77000.0
2014-03-21 15:00:00,45.4,45.41,45.33,45.39,147200.0,32.237,32.2441,32.1873,32.2299,147200.0
2014-03-21 15:10:00,45.4,45.41,45.34,45.34,137800.0,32.237,32.2441,32.1944,32.1944,137800.0
2014-03-21 15:20:00,45.34,45.45,45.27,45.44,130200.0,32.1944,32.2725,32.1447,32.2654,130200.0
2014-03-21 15:30:00,45.43,45.44,45.33,45.33,131800.0,32.2583,32.2654,32.1873,32.1873,131800.0
2014-03-21 15:40:00,45.33,45.35,45.27,45.33,295600.0,32.1873,32.2015,32.1447,32.1873,295600.0
2014-03-21 15:50:00,45.33,45.4,45.3,45.32,593800.0,32.1873,32.237,32.166,32.1802,593800.0
2014-03-24 09:30:00,45.49,45.9,45.37,45.88,133600.0,32.3009,32.592,32.2157,32.5778,133600.0
2014-03-24 09:40:00,45.89,45.92,45.53,45.66,70600.0,32.5849,32.6062,32.3293,32.4216,70600.0
2014-03-24 09:50:00,45.69,45.73,45.45,45.51,186400.0,32.4429,32.4713,32.2725,32.3151,186400.0
2014-03-24 10:00:00,45.52,45.56,45.22,45.31,121600.0,32.3222,32.3506,32.1092,32.1731,121600.0
2014-03-24 10:10:00,45.3,45.36,45.16,45.17,203000.0,32.166,32.2086,32.0666,32.0737,203000.0
2014-03-24 10:20:00,45.2,45.27,45.1,45.26,91400.0,32.095,32.1447,32.024,32.1376,91400.0
2014-03-24 10:30:00,45.26,45.3,45.15,45.21,178800.0,32.1376,32.166,32.0595,32.1021,178800.0
2014-03-24 10:40:00,45.22,45.23,45.1,45.2,213200.0,32.1092,32.1163,32.024,32.095,213200.0
2014-03-24 10:50:00,45.2,45.31,45.13,45.19,157600.0,32.095,32.1731,32.0453,32.0879,157600.0
2014-03-24 11:00:00,45.18,45.19,45.01,45.04,96400.0,32.0808,32.0879,31.9601,31.9814,96400.0
2014-03-24 11:10:00,45.05,45.12,45.0,45.08,99400.0,31.9885,32.0382,31.953,32.0098,99400.0
2014-03-24 11:20:00,45.09,45.24,45.06,45.13,175800.0,32.0169,32.1234,31.9956,32.0453,175800.0
2014-03-24 11:30:00,45.12,45.13,44.7,44.83,234000.0,32.0382,32.0453,31.74,31.8323,234000.0
2014-03-24 11:40:00,44.85,44.88,44.72,44.73,87800.0,31.8465,31.8678,31.7542,31.7613,87800.0
2014-03-24 11:50:00,44.73,44.77,44.56,44.59,147200.0,31.7613,31.7897,31.6406,31.6619,147200.0
2014-03-24 12:00:00,44.59,44.77,44.59,44.76,57400.0,31.6619,31.7897,31.6619,31.7826,57400.0
2014-03-24 12:10:00,44.76,44.79,44.63,44.65,138600.0,31.7826,31.8039,31.6903,31.7045,138600.0
2014-03-24 12:20:00,44.65,44.67,44.57,44.63,81600.0,31.7045,31.7187,31.6477,31.6903,81600.0
2014-03-24 12:30:00,44.62,44.65,44.57,44.62,73800.0,31.6832,31.7045,31.6477,31.6832,73800.0
2014-03-24 12:40:00,44.62,44.62,44.54,44.58,110600.0,31.6832,31.6832,31.6264,31.6548,110600.0
2014-03-24 12:50:00,44.59,44.62,44.54,44.54,64000.0,31.6619,31.6832,31.6264,31.6264,64000.0
2014-03-24 13:00:00,44.54,44.63,44.54,44.59,179400.0,31.6264,31.6903,31.6264,31.6619,179400.0
2014-03-24 13:10:00,44.59,44.65,44.57,44.62,106400.0,31.6619,31.7045,31.6477,31.6832,106400.0
2014-03-24 13:20:00,44.62,44.67,44.58,44.63,66800.0,31.6832,31.7187,31.6548,31.6903,66800.0
2014-03-24 13:30:00,44.65,44.74,44.65,44.74,107200.0,31.7045,31.7684,31.7045,31.7684,107200.0
2014-03-24 13:40:00,44.73,44.8,44.69,44.72,94200.0,31.7613,31.811,31.7329,31.7542,94200.0
2014-03-24 13:50:00,44.72,44.73,44.65,44.73,125000.0,31.7542,31.7613,31.7045,31.7613,125000.0
2014-03-24 14:00:00,44.73,44.79,44.7,44.7,147000.0,31.7613,31.8039,31.74,31.74,147000.0
2014-03-24 14:10:00,44.72,44.74,44.66,44.71,62800.0,31.7542,31.7684,31.7116,31.7471,62800.0
2014-03-24 14:20:00,44.71,44.77,44.68,44.71,131800.0,31.7471,31.7897,31.7258,31.7471,131800.0
2014-03-24 14:30:00,44.72,44.74,44.63,44.66,133200.0,31.7542,31.7684,31.6903,31.7116,133200.0
2014-03-24 14:40:00,44.66,44.69,44.62,44.65,94800.0,31.7116,31.7329,31.6832,31.7045,94800.0
2014-03-24 14:50:00,44.65,44.66,44.55,44.56,73400.0,31.7045,31.7116,31.6335,31.6406,73400.0
2014-03-24 15:00:00,44.58,44.62,44.56,44.58,84200.0,31.6548,31.6832,31.6406,31.6548,84200.0
2014-03-24 15:10:00,44.58,44.63,44.55,44.62,69600.0,31.6548,31.6903,31.6335,31.6832,69600.0
2014-03-24 15:20:00,44.62,44.72,44.61,44.72,99200.0,31.6832,31.7542,31.6761,31.7542,99200.0
2014-03-24 15:30:00,44.73,44.91,44.73,44.9,370600.0,31.7613,31.8891,31.7613,31.882,370600.0
2014-03-24 15:40:00,44.9,44.99,44.88,44.94,238800.0,31.882,31.9459,31.8678,31.9104,238800.0
2014-03-24 15:50:00,44.94,44.95,44.8,44.8,742600.0,31.9104,31.9175,31.811,31.811,742600.0
2014-03-25 09:30:00,45.01,45.43,44.99,45.2,152600.0,31.9601,32.2583,31.9459,32.095,152600.0
2014-03-25 09:40:00,45.17,45.87,45.17,45.56,278600.0,32.0737,32.5707,32.0737,32.3506,278600.0
2014-03-25 09:50:00,45.56,45.62,45.37,45.44,302400.0,32.3506,32.3932,32.2157,32.2654,302400.0
2014-03-25 10:00:00,45.43,45.6,45.35,45.46,128600.0,32.2583,32.379,32.2015,32.2796,128600.0
2014-03-25 10:10:00,45.46,45.54,45.37,45.45,217600.0,32.2796,32.3364,32.2157,32.2725,217600.0
2014-03-25 10:20:00,45.45,45.45,45.14,45.19,87600.0,32.2725,32.2725,32.0524,32.0879,87600.0
2014-03-25 10:30:00,45.22,45.27,45.15,45.23,101600.0,32.1092,32.1447,32.0595,32.1163,101600.0
2014-03-25 10:40:00,45.24,45.46,45.24,45.32,107200.0,32.1234,32.2796,32.1234,32.1802,107200.0
2014-03-25 10:50:00,45.32,45.47,45.3,45.37,168600.0,32.1802,32.2867,32.166,32.2157,168600.0
2014-03-25 11:00:00,45.37,45.47,45.32,45.36,114200.0,32.2157,32.2867,32.1802,32.2086,114200.0
2014-03-25 11:10:00,45.35,45.42,45.29,45.38,78200.0,32.2015,32.2512,32.1589,32.2228,78200.0
2014-03-25 11:20:00,45.38,45.53,45.38,45.52,63400.0,32.2228,32.3293,32.2228,32.3222,63400.0
2014-03-25 11:30:00,45.52,45.54,45.35,45.45,65800.0,32.3222,32.3364,32.2015,32.2725,65800.0
2014-03-25 11:40:00,45.45,45.59,45.43,45.56,60200.0,32.2725,32.3719,32.2583,32.3506,60200.0
2014-03-25 11:50:00,45.57,45.58,45.27,45.52,104200.0,32.3577,32.3648,32.1447,32.3222,104200.0
2014-03-25 12:00:00,45.52,45.63,45.49,45.57,159800.0,32.3222,32.4003,32.3009,32.3577,159800.0
2014-03-25 12:10:00,45.57,45.57,45.42,45.48,82600.0,32.3577,32.3577,32.2512,32.2938,82600.0
2014-03-25 12:20:00,45.48,45.48,45.3,45.4,45600.0,32.2938,32.2938,32.166,32.237,45600.0
2014-03-25 12:30:00,45.4,45.48,45.34,45.35,43000.0,32.237,32.2938,32.1944,32.2015,43000.0
2014-03-25 12:40:00,45.36,45.38,45.3,45.37,81600.0,32.2086,32.2228,32.166,32.2157,81600.0
2014-03-25 12:50:00,45.36,45.39,45.33,45.38,86000.0,32.2086,32.2299,32.1873,32.2228,86000.0
2014-03-25 13:00:00,45.38,45.4,45.31,45.33,79600.0,32.2228,32.237,32.1731,32.1873,79600.0
2014-03-25 13:10:00,45.34,45.4,45.3,45.37,83400.0,32.1944,32.237,32.166,32.2157,83400.0
2014-03-25 13:20:00,45.38,45.47,45.38,45.45,46000.0,32.2228,32.2867,32.2228,32.2725,46000.0
2014-03-25 13:30:00,45.45,45.54,45.39,45.54,42200.0,32.2725,32.3364,32.2299,32.3364,42200.0
2014-03-25 13:40:00,45.54,45.63,45.54,45.62,66800.0,32.3364,32.4003,32.3364,32.3932,66800.0
2014-03-25 13:50:00,45.63,45.63,45.55,45.55,66400.0,32.4003,32.4003,32.3435,32.3435,66400.0
2014-03-25 14:00:00,45.55,45.58,45.43,45.44,53000.0,32.3435,32.3648,32.2583,32.2654,53000.0
2014-03-25 14:10:00,45.43,45.51,45.38,45.4,65400.0,32.2583,32.3151,32.2228,32.237,65400.0
2014-03-25 14:20:00,45.4,45.41,45.3,45.32,55000.0,32.237,32.2441,32.166,32.1802,55000.0
2014-03-25 14:30:00,45.32,45.42,45.3,45.41,43600.0,32.1802,32.2512,32.166,32.2441,43600.0
2014-03-25 14:40:00,45.4,45.41,45.32,45.33,41200.0,32.237,32.2441,32.1802,32.1873,41200.0
2014-03-25 14:50:00,45.33,45.37,45.3,45.3,44600.0,32.1873,32.2157,32.166,32.166,44600.0
2014-03-25 15:00:00,45.3,45.38,45.28,45.35,58800.0,32.166,32.2228,32.1518,32.2015,58800.0
2014-03-25 15:10:00,45.35,45.42,45.33,45.33,79000.0,32.2015,32.2512,32.1873,32.1873,79000.0
2014-03-25 15:20:00,45.34,45.37,45.33,45.35,93800.0,32.1944,32.2157,32.1873,32.2015,93800.0
2014-03-25 15:30:00,45.36,45.38,45.31,45.36,177800.0,32.2086,32.2228,32.1731,32.2086,177800.0
2014-03-25 15:40:00,45.37,45.42,45.33,45.35,141000.0,32.2157,32.2512,32.1873,32.2015,141000.0
2014-03-25 15:50:00,45.35,45.37,45.29,45.32,365400.0,32.2015,32.2157,32.1589,32.1802,365400.0
2014-03-26 09:30:00,45.43,45.75,45.37,45.62,118200.0,32.2583,32.4855,32.2157,32.3932,118200.0
2014-03-26 09:40:00,45.65,45.74,45.55,45.7,104000.0,32.4145,32.4784,32.3435,32.45,104000.0
2014-03-26 09:50:00,45.71,45.79,45.58,45.63,157800.0,32.4571,32.5139,32.3648,32.4003,157800.0
2014-03-26 10:00:00,45.61,45.64,45.5,45.57,150000.0,32.3861,32.4074,32.308,32.3577,150000.0
2014-03-26 10:10:00,45.57,45.62,45.5,45.59,171600.0,32.3577,32.3932,32.308,32.3719,171600.0
2014-03-26 10:20:00,45.59,45.6,45.46,45.52,77600.0,32.3719,32.379,32.2796,32.3222,77600.0
2014-03-26 10:30:00,45.48,45.55,45.37,45.49,70400.0,32.2938,32.3435,32.2157,32.3009,70400.0
2014-03-26 10:40:00,45.49,45.53,45.44,45.47,96800.0,32.3009,32.3293,32.2654,32.2867,96800.0
2014-03-26 10:50:00,45.48,45.49,45.37,45.4,83600.0,32.2938,32.3009,32.2157,32.237,83600.0
2014-03-26 11:00:00,45.39,45.43,45.36,45.4,62800.0,32.2299,32.2583,32.2086,32.237,62800.0
2014-03-26 11:10:00,45.41,45.43,45.28,45.29,81400.0,32.2441,32.2583,32.1518,32.1589,81400.0
2014-03-26 11:20:00,45.29,45.54,45.29,45.51,74000.0,32.1589,32.3364,32.1589,32.3151,74000.0
2014-03-26 11:30:00,45.51,45.52,45.29,45.37,198200.0,32.3151,32.3222,32.1589,32.2157,198200.0
2014-03-26 11:40:00,45.34,45.38,45.26,45.28,53600.0,32.1944,32.2228,32.1376,32.1518,53600.0
2014-03-26 11:50:00,45.29,45.33,45.26,45.31,32200.0,32.1589,32.1873,32.1376,32.1731,32200.0
2014-03-26 12:00:00,45.32,45.41,45.28,45.4,44000.0,32.1802,32.2441,32.1518,32.237,44000.0
2014-03-26 12:10:00,45.41,45.42,45.32,45.32,34800.0,32.2441,32.2512,32.1802,32.1802,34800.0
2014-03-26 12:20:00,45.32,45.34,45.27,45.34,35800.0,32.1802,32.1944,32.1447,32.1944,35800.0
2014-03-26 12:30:00,45.33,45.37,45.27,45.31,33200.0,32.1873,32.2157,32.1447,32.1731,33200.0
2014-03-26 12:40:00,45.32,45.35,45.27,45.27,55400.0,32.1802,32.2015,32.1447,32.1447,55400.0
2014-03-26 12:50:00,45.27,45.37,45.27,45.3,44000.0,32.1447,32.2157,32.1447,32.166,44000.0
2014-03-26 13:00:00,45.3,45.3,45.15,45.16,56600.0,32.166,32.166,32.0595,32.0666,56600.0
2014-03-26 13:10:00,45.16,45.19,45.0,45.01,52800.0,32.0666,32.0879,31.953,31.9601,52800.0
2014-03-26 13:20:00,45.01,45.06,44.91,44.95,96800.0,31.9601,31.9956,31.8891,31.9175,96800.0
2014-03-26 13:30:00,44.94,44.98,44.82,44.96,119800.0,31.9104,31.9388,31.8252,31.9246,119800.0
2014-03-26 13:40:00,44.96,44.98,44.89,44.91,84600.0,31.9246,31.9388,31.8749,31.8891,84600.0
2014-03-26 13:50:00,44.91,44.99,44.81,44.92,115200.0,31.8891,31.9459,31.8181,31.8962,115200.0
2014-03-26 14:00:00,44.92,44.94,44.81,44.9,100200.0,31.8962,31.9104,31.8181,31.882,100200.0
2014-03-26 14:10:00,44.92,44.96,44.87,44.91,58200.0,31.8962,31.9246,31.8607,31.8891,58200.0
2014-03-26 14:20:00,44.92,44.99,44.79,44.91,116000.0,31.8962,31.9459,31.8039,31.8891,116000.0
2014-03-26 14:30:00,44.91,44.92,44.78,44.81,56200.0,31.8891,31.8962,31.7968,31.8181,56200.0
2014-03-26 14:40:00,44.81,44.84,44.77,44.82,58000.0,31.8181,31.8394,31.7897,31.8252,58000.0
2014-03-26 14:50:00,44.82,44.83,44.66,44.74,133000.0,31.8252,31.8323,31.7116,31.7684,133000.0
2014-03-26 15:00:00,44.73,44.81,44.67,44.79,90800.0,31.7613,31.8181,31.7187,31.8039,90800.0
2014-03-26 15:10:00,44.78,44.79,44.65,44.66,100800.0,31.7968,31.8039,31.7045,31.7116,100800.0
2014-03-26 15:20:00,44.66,44.66,44.56,44.62,132600.0,31.7116,31.7116,31.6406,31.6832,132600.0
2014-03-26 15:30:00,44.61,44.71,44.61,44.7,113200.0,31.6761,31.7471,31.6761,31.74,113200.0
2014-03-26 15:40:00,44.69,44.69,44.58,44.6,220200.0,31.7329,31.7329,31.6548,31.669,220200.0
2014-03-26 15:50:00,44.61,44.62,44.51,44.56,559400.0,31.6761,31.6832,31.6051,31.6406,559400.0
2014-03-27 09:30:00,44.38,44.47,43.53,43.73,460000.0,31.5127,31.5767,30.9092,31.0512,460000.0
2014-03-27 09:40:00,43.75,43.87,43.48,43.49,301000.0,31.0654,31.1506,30.8737,30.8808,301000.0
2014-03-27 09:50:00,43.52,43.91,43.51,43.83,359800.0,30.9021,31.179,30.895,31.1222,359800.0
2014-03-27 10:00:00,43.79,44.43,43.77,44.29,517000.0,31.0938,31.5482,31.0796,31.4488,517000.0
2014-03-27 10:10:00,44.32,44.33,44.16,44.19,161600.0,31.4701,31.4772,31.3565,31.3778,161600.0
2014-03-27 10:20:00,44.19,44.27,44.13,44.27,100400.0,31.3778,31.4346,31.3352,31.4346,100400.0
2014-03-27 10:30:00,44.27,44.28,44.1,44.27,194400.0,31.4346,31.4417,31.3139,31.4346,194400.0
2014-03-27 10:40:00,44.25,44.32,44.17,44.17,93600.0,31.4204,31.4701,31.3636,31.3636,93600.0
2014-03-27 10:50:00,44.16,44.2,44.06,44.13,143400.0,31.3565,31.3849,31.2855,31.3352,143400.0
2014-03-27 11:00:00,44.13,44.13,43.99,44.09,105600.0,31.3352,31.3352,31.2358,31.3068,105600.0
2014-03-27 11:10:00,44.09,44.13,44.02,44.04,102600.0,31.3068,31.3352,31.2571,31.2713,102600.0
2014-03-27 11:20:00,44.04,44.08,43.96,43.98,47000.0,31.2713,31.2997,31.2145,31.2287,47000.0
2014-03-27 11:30:00,43.96,43.96,43.86,43.94,70400.0,31.2145,31.2145,31.1435,31.2003,70400.0
2014-03-27 11:40:00,43.95,43.97,43.74,43.76,140200.0,31.2074,31.2216,31.0583,31.0725,140200.0
2014-03-27 11:50:00,43.74,43.76,43.54,43.58,150000.0,31.0583,31.0725,30.9163,30.9447,150000.0
2014-03-27 12:00:00,43.6,43.62,43.52,43.55,107600.0,30.9589,30.9731,30.9021,30.9234,107600.0
2014-03-27 12:10:00,43.54,43.6,43.51,43.51,85400.0,30.9163,30.9589,30.895,30.895,85400.0
2014-03-27 12:20:00,43.51,43.52,43.44,43.49,177200.0,30.895,30.9021,30.8453,30.8808,177200.0
2014-03-27 12:30:00,43.5,43.54,43.37,43.47,131200.0,30.8879,30.9163,30.7956,30.8666,131200.0
2014-03-27 12:40:00,43.48,43.64,43.48,43.6,74400.0,30.8737,30.9873,30.8737,30.9589,74400.0
2014-03-27 12:50:00,43.59,43.63,43.55,43.59,103400.0,30.9518,30.9802,30.9234,30.9518,103400.0
2014-03-27 13:00:00,43.59,43.69,43.59,43.66,66400.0,30.9518,31.0228,30.9518,31.0015,66400.0
2014-03-27 13:10:00,43.65,43.69,43.59,43.63,57000.0,30.9944,31.0228,30.9518,30.9802,57000.0
2014-03-27 13:20:00,43.63,43.7,43.57,43.67,63400.0,30.9802,31.0299,30.9376,31.0086,63400.0
2014-03-27 13:30:00,43.67,43.68,43.62,43.66,45200.0,31.0086,31.0157,30.9731,31.0015,45200.0
2014-03-27 13:40:00,43.66,43.67,43.59,43.59,51000.0,31.0015,31.0086,30.9518,30.9518,51000.0
2014-03-27 13:50:00,43.59,43.7,43.57,43.68,50600.0,30.9518,31.0299,30.9376,31.0157,50600.0
2014-03-27 14:00:00,43.69,43.75,43.63,43.75,131600.0,31.0228,31.0654,30.9802,31.0654,131600.0
2014-03-27 14:10:00,43.75,43.84,43.65,43.65,193400.0,31.0654,31.1293,30.9944,30.9944,193400.0
2014-03-27 14:20:00,43.65,43.78,43.63,43.77,212200.0,30.9944,31.0867,30.9802,31.0796,212200.0
2014-03-27 14:30:00,43.78,43.86,43.74,43.81,81600.0,31.0867,31.1435,31.0583,31.108,81600.0
2014-03-27 14:40:00,43.82,43.84,43.72,43.82,82800.0,31.1151,31.1293,31.0441,31.1151,82800.0
2014-03-27 14:50:00,43.83,43.83,43.71,43.74,75200.0,31.1222,31.1222,31.037,31.0583,75200.0
2014-03-27 15:00:00,43.76,43.79,43.63,43.69,76600.0,31.0725,31.0938,30.9802,31.0228,76600.0
2014-03-27 15:10:00,43.69,43.75,43.66,43.67,88800.0,31.0228,31.0654,31.0015,31.0086,88800.0
2014-03-27 15:20:00,43.68,43.72,43.62,43.7,94200.0,31.0157,31.0441,30.9731,31.0299,94200.0
2014-03-27 15:30:00,43.7,43.73,43.67,43.73,141800.0,31.0299,31.0512,31.0086,31.0512,141800.0
2014-03-27 15:40:00,43.74,43.76,43.6,43.65,280800.0,31.0583,31.0725,30.9589,30.9944,280800.0
2014-03-27 15:50:00,43.65,43.71,43.62,43.65,351800.0,30.9944,31.037,30.9731,30.9944,351800.0
2014-03-28 09:30:00,43.88,43.97,43.7,43.85,179800.0,31.1577,31.2216,31.0299,31.1364,179800.0
2014-03-28 09:40:00,43.91,43.94,43.57,43.74,84800.0,31.179,31.2003,30.9376,31.0583,84800.0
2014-03-28 09:50:00,43.74,43.81,43.65,43.7,56000.0,31.0583,31.108,30.9944,31.0299,56000.0
2014-03-28 10:00:00,43.73,43.89,43.71,43.83,98200.0,31.0512,31.1648,31.037,31.1222,98200.0
2014-03-28 10:10:00,43.85,44.0,43.8,43.97,121400.0,31.1364,31.2429,31.1009,31.2216,121400.0
2014-03-28 10:20:00,43.96,44.06,43.93,43.94,104200.0,31.2145,31.2855,31.1932,31.2003,104200.0
2014-03-28 10:30:00,43.96,44.04,43.92,44.01,56600.0,31.2145,31.2713,31.1861,31.25,56600.0
2014-03-28 10:40:00,43.99,44.15,43.97,44.1,88600.0,31.2358,31.3494,31.2216,31.3139,88600.0
2014-03-28 10:50:00,44.12,44.13,44.02,44.13,104000.0,31.3281,31.3352,31.2571,31.3352,104000.0
2014-03-28 11:00:00,44.13,44.18,44.06,44.13,67600.0,31.3352,31.3707,31.2855,31.3352,67600.0
2014-03-28 11:10:00,44.12,44.19,44.07,44.16,52800.0,31.3281,31.3778,31.2926,31.3565,52800.0
2014-03-28 11:20:00,44.17,44.17,44.08,44.1,61400.0,31.3636,31.3636,31.2997,31.3139,61400.0
2014-03-28 11:30:00,44.1,44.15,44.03,44.06,52200.0,31.3139,31.3494,31.2642,31.2855,52200.0
2014-03-28 11:40:00,44.07,44.11,43.88,43.9,98000.0,31.2926,31.321,31.1577,31.1719,98000.0
2014-03-28 11:50:00,43.88,43.97,43.79,43.96,61400.0,31.1577,31.2216,31.0938,31.2145,61400.0
2014-03-28 12:00:00,43.97,44.0,43.83,43.84,79200.0,31.2216,31.2429,31.1222,31.1293,79200.0
2014-03-28 12:10:00,43.84,43.88,43.8,43.88,73000.0,31.1293,31.1577,31.1009,31.1577,73000.0
2014-03-28 12:20:00,43.87,43.95,43.84,43.85,35600.0,31.1506,31.2074,31.1293,31.1364,35600.0
2014-03-28 12:30:00,43.85,43.87,43.8,43.83,44200.0,31.1364,31.1506,31.1009,31.1222,44200.0
2014-03-28 12:40:00,43.82,43.91,43.82,43.87,46800.0,31.1151,31.179,31.1151,31.1506,46800.0
2014-03-28 12:50:00,43.88,43.9,43.81,43.9,52200.0,31.1577,31.1719,31.108,31.1719,52200.0
2014-03-28 13:00:00,43.9,43.99,43.86,43.99,72800.0,31.1719,31.2358,31.1435,31.2358,72800.0
2014-03-28 13:10:00,43.99,43.99,43.92,43.93,69200.0,31.2358,31.2358,31.1861,31.1932,69200.0
2014-03-28 13:20:00,43.93,43.97,43.9,43.91,39800.0,31.1932,31.2216,31.1719,31.179,39800.0
2014-03-28 13:30:00,43.93,44.02,43.9,44.01,38400.0,31.1932,31.2571,31.1719,31.25,38400.0
2014-03-28 13:40:00,44.0,44.0,43.9,43.93,51600.0,31.2429,31.2429,31.1719,31.1932,51600.0
2014-03-28 13:50:00,43.91,43.95,43.9,43.92,99800.0,31.179,31.2074,31.1719,31.1861,99800.0
2014-03-28 14:00:00,43.92,43.93,43.88,43.9,98000.0,31.1861,31.1932,31.1577,31.1719,98000.0
2014-03-28 14:10:00,43.88,43.9,43.81,43.83,61600.0,31.1577,31.1719,31.108,31.1222,61600.0
2014-03-28 14:20:00,43.84,43.88,43.82,43.87,42800.0,31.1293,31.1577,31.1151,31.1506,42800.0
2014-03-28 14:30:00,43.87,43.87,43.8,43.81,52600.0,31.1506,31.1506,31.1009,31.108,52600.0
2014-03-28 14:40:00,43.81,43.85,43.76,43.84,49600.0,31.108,31.1364,31.0725,31.1293,49600.0
2014-03-28 14:50:00,43.84,43.88,43.83,43.85,36000.0,31.1293,31.1577,31.1222,31.1364,36000.0
2014-03-28 15:00:00,43.85,43.87,43.76,43.77,67400.0,31.1364,31.1506,31.0725,31.0796,67400.0
2014-03-28 15:10:00,43.77,43.84,43.75,43.83,55200.0,31.0796,31.1293,31.0654,31.1222,55200.0
2014-03-28 15:20:00,43.84,43.84,43.7,43.77,430400.0,31.1293,31.1293,31.0299,31.0796,430400.0
2014-03-28 15:30:00,43.77,43.81,43.77,43.8,244400.0,31.0796,31.108,31.0796,31.1009,244400.0
2014-03-28 15:40:00,43.8,43.82,43.74,43.77,291200.0,31.1009,31.1151,31.0583,31.0796,291200.0
2014-03-28 15:50:00,43.77,43.85,43.74,43.83,298600.0,31.0796,31.1364,31.0583,31.1222,298600.0
2014-03-31 09:30:00,44.0,44.22,43.79,44.19,294400.0,31.2429,31.3991,31.0938,31.3778,294400.0
2014-03-31 09:40:00,44.15,44.22,44.01,44.06,289000.0,31.3494,31.3991,31.25,31.2855,289000.0
2014-03-31 09:50:00,44.07,44.11,43.85,43.87,120800.0,31.2926,31.321,31.1364,31.1506,120800.0
2014-03-31 10:00:00,43.86,43.86,43.51,43.6,108600.0,31.1435,31.1435,30.895,30.9589,108600.0
2014-03-31 10:10:00,43.6,43.74,43.53,43.7,131400.0,30.9589,31.0583,30.9092,31.0299,131400.0
2014-03-31 10:20:00,43.69,43.82,43.67,43.75,178600.0,31.0228,31.1151,31.0086,31.0654,178600.0
2014-03-31 10:30:00,43.74,43.77,43.52,43.55,52800.0,31.0583,31.0796,30.9021,30.9234,52800.0
2014-03-31 10:40:00,43.56,43.66,43.55,43.63,97000.0,30.9305,31.0015,30.9234,30.9802,97000.0
2014-03-31 10:50:00,43.65,43.77,43.55,43.56,146000.0,30.9944,31.0796,30.9234,30.9305,146000.0
2014-03-31 11:00:00,43.58,43.62,43.53,43.57,33000.0,30.9447,30.9731,30.9092,30.9376,33000.0
2014-03-31 11:10:00,43.59,43.6,43.52,43.6,67400.0,30.9518,30.9589,30.9021,30.9589,67400.0
2014-03-31 11:20:00,43.58,43.6,43.52,43.53,67000.0,30.9447,30.9589,30.9021,30.9092,67000.0
2014-03-31 11:30:00,43.55,43.57,43.42,43.47,85600.0,30.9234,30.9376,30.8311,30.8666,85600.0
2014-03-31 11:40:00,43.47,43.5,43.47,43.49,28000.0,30.8666,30.8879,30.8666,30.8808,28000.0
2014-03-31 11:50:00,43.48,43.49,43.4,43.41,94200.0,30.8737,30.8808,30.8169,30.824,94200.0
2014-03-31 12:00:00,43.42,43.59,43.42,43.59,56800.0,30.8311,30.9518,30.8311,30.9518,56800.0
2014-03-31 12:10:00,43.58,43.7,43.57,43.62,37400.0,30.9447,31.0299,30.9376,30.9731,37400.0
2014-03-31 12:20:00,43.63,43.67,43.61,43.62,19000.0,30.9802,31.0086,30.966,30.9731,19000.0
2014-03-31 12:30:00,43.64,43.68,43.61,43.62,111400.0,30.9873,31.0157,30.966,30.9731,111400.0
2014-03-31 12:40:00,43.62,43.66,43.57,43.64,53000.0,30.9731,31.0015,30.9376,30.9873,53000.0
2014-03-31 12:50:00,43.64,43.66,43.58,43.63,126400.0,30.9873,31.0015,30.9447,30.9802,126400.0
2014-03-31 13:00:00,43.63,43.66,43.61,43.62,90000.0,30.9802,31.0015,30.966,30.9731,90000.0
2014-03-31 13:10:00,43.65,43.68,43.62,43.66,50000.0,30.9944,31.0157,30.9731,31.0015,50000.0
2014-03-31 13:20:00,43.66,43.71,43.6,43.71,106400.0,31.0015,31.037,30.9589,31.037,106400.0
2014-03-31 13:30:00,43.71,43.71,43.6,43.6,43600.0,31.037,31.037,30.9589,30.9589,43600.0
2014-03-31 13:40:00,43.62,43.68,43.6,43.66,31600.0,30.9731,31.0157,30.9589,31.0015,31600.0
2014-03-31 13:50:00,43.67,43.71,43.65,43.7,54200.0,31.0086,31.037,30.9944,31.0299,54200.0
2014-03-31 14:00:00,43.7,43.71,43.65,43.69,38600.0,31.0299,31.037,30.9944,31.0228,38600.0
2014-03-31 14:10:00,43.69,43.71,43.67,43.67,38400.0,31.0228,31.037,31.0086,31.0086,38400.0
2014-03-31 14:20:00,43.67,43.68,43.63,43.66,25200.0,31.0086,31.0157,30.9802,31.0015,25200.0
2014-03-31 14:30:00,43.66,43.66,43.57,43.59,46200.0,31.0015,31.0015,30.9376,30.9518,46200.0
2014-03-31 14:40:00,43.6,43.66,43.59,43.65,62400.0,30.9589,31.0015,30.9518,30.9944,62400.0
2014-03-31 14:50:00,43.66,43.67,43.6,43.61,42400.0,31.0015,31.0086,30.9589,30.966,42400.0
2014-03-31 15:00:00,43.6,43.63,43.51,43.52,66400.0,30.9589,30.9802,30.895,30.9021,66400.0
2014-03-31 15:10:00,43.52,43.54,43.49,43.53,106400.0,30.9021,30.9163,30.8808,30.9092,106400.0
2014-03-31 15:20:00,43.53,43.56,43.48,43.48,110400.0,30.9092,30.9305,30.8737,30.8737,110400.0
2014-03-31 15:30:00,43.48,43.5,43.48,43.48,160800.0,30.8737,30.8879,30.8737,30.8737,160800.0
2014-03-31 15:40:00,43.48,43.5,43.45,43.49,303200.0,30.8737,30.8879,30.8524,30.8808,303200.0
2014-03-31 15:50:00,43.49,43.56,43.45,43.53,648800.0,30.8808,30.9305,30.8524,30.9092,648800.0
2014-04-01 09:30:00,43.58,43.82,43.54,43.61,686400.0,30.9447,31.1151,30.9163,30.966,686400.0
2014-04-01 09:40:00,43.61,43.75,43.57,43.69,290600.0,30.966,31.0654,30.9376,31.0228,290600.0
2014-04-01 09:50:00,43.71,43.73,43.57,43.69,497000.0,31.037,31.0512,30.9376,31.0228,497000.0
2014-04-01 10:00:00,43.71,43.93,43.66,43.81,294800.0,31.037,31.1932,31.0015,31.108,294800.0
2014-04-01 10:10:00,43.81,43.88,43.76,43.85,410800.0,31.108,31.1577,31.0725,31.1364,410800.0
2014-04-01 10:20:00,43.85,44.0,43.83,43.92,179800.0,31.1364,31.2429,31.1222,31.1861,179800.0
2014-04-01 10:30:00,43.9,43.96,43.86,43.9,206600.0,31.1719,31.2145,31.1435,31.1719,206600.0
2014-04-01 10:40:00,43.91,43.97,43.88,43.93,221600.0,31.179,31.2216,31.1577,31.1932,221600.0
2014-04-01 10:50:00,43.92,43.93,43.91,43.92,99600.0,31.1861,31.1932,31.179,31.1861,99600.0
2014-04-01 11:00:00,43.92,44.1,43.91,44.01,194400.0,31.1861,31.3139,31.179,31.25,194400.0
2014-04-01 11:10:00,44.01,44.02,43.94,43.97,129400.0,31.25,31.2571,31.2003,31.2216,129400.0
2014-04-01 11:20:00,43.97,44.06,43.96,44.04,135400.0,31.2216,31.2855,31.2145,31.2713,135400.0
2014-04-01 11:30:00,44.04,44.06,43.99,44.0,197400.0,31.2713,31.2855,31.2358,31.2429,197400.0
2014-04-01 11:40:00,43.99,44.1,43.99,44.08,175800.0,31.2358,31.3139,31.2358,31.2997,175800.0
2014-04-01 11:50:00,44.08,44.08,43.96,43.98,144400.0,31.2997,31.2997,31.2145,31.2287,144400.0
2014-04-01 12:00:00,43.99,44.01,43.92,43.98,106600.0,31.2358,31.25,31.1861,31.2287,106600.0
2014-04-01 12:10:00,43.97,43.98,43.87,43.94,92000.0,31.2216,31.2287,31.1506,31.2003,92000.0
2014-04-01 12:20:00,43.95,44.05,43.94,44.04,178600.0,31.2074,31.2784,31.2003,31.2713,178600.0
2014-04-01 12:30:00,44.04,44.14,44.03,44.07,125600.0,31.2713,31.3423,31.2642,31.2926,125600.0
2014-04-01 12:40:00,44.07,44.1,44.02,44.07,111200.0,31.2926,31.3139,31.2571,31.2926,111200.0
2014-04-01 12:50:00,44.09,44.13,44.07,44.12,168800.0,31.3068,31.3352,31.2926,31.3281,168800.0
2014-04-01 13:00:00,44.12,44.22,44.09,44.22,105200.0,31.3281,31.3991,31.3068,31.3991,105200.0
2014-04-01 13:10:00,44.22,44.3,44.2,44.25,108600.0,31.3991,31.4559,31.3849,31.4204,108600.0
2014-04-01 13:20:00,44.24,44.26,44.22,44.23,150200.0,31.4133,31.4275,31.3991,31.4062,150200.0
2014-04-01 13:30:00,44.25,44.27,44.2,44.27,119400.0,31.4204,31.4346,31.3849,31.4346,119400.0
2014-04-01 13:40:00,44.27,44.45,44.27,44.4,245200.0,31.4346,31.5624,31.4346,31.5269,245200.0
2014-04-01 13:50:00,44.42,44.42,44.35,44.41,95800.0,31.5411,31.5411,31.4914,31.534,95800.0
2014-04-01 14:00:00,44.41,44.6,44.39,44.52,154200.0,31.534,31.669,31.5198,31.6122,154200.0
2014-04-01 14:10:00,44.51,44.53,44.35,44.48,120800.0,31.6051,31.6193,31.4914,31.5838,120800.0
2014-04-01 14:20:00,44.49,44.52,44.46,44.47,151800.0,31.5909,31.6122,31.5696,31.5767,151800.0
2014-04-01 14:30:00,44.46,44.6,44.46,44.59,199400.0,31.5696,31.669,31.5696,31.6619,199400.0
2014-04-01 14:40:00,44.6,44.66,44.54,44.66,119400.0,31.669,31.7116,31.6264,31.7116,119400.0
2014-04-01 14:50:00,44.65,44.72,44.62,44.62,140200.0,31.7045,31.7542,31.6832,31.6832,140200.0
2014-04-01 15:00:00,44.61,44.62,44.51,44.58,152800.0,31.6761,31.6832,31.6051,31.6548,152800.0
2014-04-01 15:10:00,44.59,44.62,44.58,44.6,127600.0,31.6619,31.6832,31.6548,31.669,127600.0
2014-04-01 15:20:00,44.6,44.65,44.58,44.63,137600.0,31.669,31.7045,31.6548,31.6903,137600.0
2014-04-01 15:30:00,44.65,44.65,44.57,44.6,172000.0,31.7045,31.7045,31.6477,31.669,172000.0
2014-04-01 15:40:00,44.6,44.74,44.59,44.74,258400.0,31.669,31.7684,31.6619,31.7684,258400.0
2014-04-01 15:50:00,44.74,44.8,44.72,44.76,601000.0,31.7684,31.811,31.7542,31.7826,601000.0
2014-04-02 09:30:00,44.33,44.33,43.71,44.18,645200.0,31.4772,31.4772,31.037,31.3707,645200.0
2014-04-02 09:40:00,44.18,44.19,43.93,44.04,235600.0,31.3707,31.3778,31.1932,31.2713,235600.0
2014-04-02 09:50:00,44.05,44.1,43.87,43.91,264600.0,31.2784,31.3139,31.1506,31.179,264600.0
2014-04-02 10:00:00,43.93,43.98,43.85,43.94,219200.0,31.1932,31.2287,31.1364,31.2003,219200.0
2014-04-02 10:10:00,43.94,43.96,43.68,43.75,321400.0,31.2003,31.2145,31.0157,31.0654,321400.0
2014-04-02 10:20:00,43.75,43.76,43.54,43.65,157600.0,31.0654,31.0725,30.9163,30.9944,157600.0
2014-04-02 10:30:00,43.65,43.7,43.56,43.6,214400.0,30.9944,31.0299,30.9305,30.9589,214400.0
2014-04-02 10:40:00,43.6,43.62,43.41,43.43,158000.0,30.9589,30.9731,30.824,30.8382,158000.0
2014-04-02 10:50:00,43.43,43.59,43.38,43.53,188600.0,30.8382,30.9518,30.8027,30.9092,188600.0
2014-04-02 11:00:00,43.53,43.63,43.5,43.53,151000.0,30.9092,30.9802,30.8879,30.9092,151000.0
2014-04-02 11:10:00,43.53,43.56,43.42,43.51,121000.0,30.9092,30.9305,30.8311,30.895,121000.0
2014-04-02 11:20:00,43.52,43.54,43.48,43.52,126000.0,30.9021,30.9163,30.8737,30.9021,126000.0
2014-04-02 11:30:00,43.52,43.57,43.44,43.45,102200.0,30.9021,30.9376,30.8453,30.8524,102200.0
2014-04-02 11:40:00,43.46,43.6,43.45,43.57,77200.0,30.8595,30.9589,30.8524,30.9376,77200.0
2014-04-02 11:50:00,43.58,43.6,43.57,43.6,127000.0,30.9447,30.9589,30.9376,30.9589,127000.0
2014-04-02 12:00:00,43.6,43.65,43.52,43.65,103800.0,30.9589,30.9944,30.9021,30.9944,103800.0
2014-04-02 12:10:00,43.64,43.65,43.57,43.6,76400.0,30.9873,30.9944,30.9376,30.9589,76400.0
2014-04-02 12:20:00,43.59,43.63,43.53,43.58,80600.0,30.9518,30.9802,30.9092,30.9447,80600.0
2014-04-02 12:30:00,43.58,43.63,43.58,43.63,84800.0,30.9447,30.9802,30.9447,30.9802,84800.0
2014-04-02 12:40:00,43.63,43.64,43.56,43.6,73400.0,30.9802,30.9873,30.9305,30.9589,73400.0
2014-04-02 12:50:00,43.6,43.61,43.54,43.57,61800.0,30.9589,30.966,30.9163,30.9376,61800.0
2014-04-02 13:00:00,43.57,43.6,43.52,43.6,44200.0,30.9376,30.9589,30.9021,30.9589,44200.0
2014-04-02 13:10:00,43.6,43.6,43.58,43.6,63800.0,30.9589,30.9589,30.9447,30.9589,63800.0
2014-04-02 13:20:00,43.59,43.6,43.52,43.58,74600.0,30.9518,30.9589,30.9021,30.9447,74600.0
2014-04-02 13:30:00,43.58,43.59,43.55,43.59,44800.0,30.9447,30.9518,30.9234,30.9518,44800.0
2014-04-02 13:40:00,43.59,43.6,43.52,43.55,68400.0,30.9518,30.9589,30.9021,30.9234,68400.0
2014-04-02 13:50:00,43.56,43.58,43.51,43.51,83200.0,30.9305,30.9447,30.895,30.895,83200.0
2014-04-02 14:00:00,43.51,43.7,43.46,43.7,173600.0,30.895,31.0299,30.8595,31.0299,173600.0
2014-04-02 14:10:00,43.71,43.73,43.63,43.65,80000.0,31.037,31.0512,30.9802,30.9944,80000.0
2014-04-02 14:20:00,43.66,43.67,43.57,43.6,96400.0,31.0015,31.0086,30.9376,30.9589,96400.0
2014-04-02 14:30:00,43.59,43.63,43.59,43.63,111600.0,30.9518,30.9802,30.9518,30.9802,111600.0
2014-04-02 14:40:00,43.63,43.63,43.56,43.56,111600.0,30.9802,30.9802,30.9305,30.9305,111600.0
2014-04-02 14:50:00,43.57,43.66,43.56,43.66,108200.0,30.9376,31.0015,30.9305,31.0015,108200.0
2014-04-02 15:00:00,43.67,43.67,43.6,43.63,113000.0,31.0086,31.0086,30.9589,30.9802,113000.0
2014-04-02 15:10:00,43.63,43.67,43.6,43.63,128800.0,30.9802,31.0086,30.9589,30.9802,128800.0
2014-04-02 15:20:00,43.63,43.65,43.59,43.65,145000.0,30.9802,30.9944,30.9518,30.9944,145000.0
2014-04-02 15:30:00,43.65,43.65,43.59,43.59,415800.0,30.9944,30.9944,30.9518,30.9518,415800.0
2014-04-02 15:40:00,43.59,43.63,43.5,43.52,436800.0,30.9518,30.9802,30.8879,30.9021,436800.0
2014-04-02 15:50:00,43.53,43.62,43.52,43.58,455800.0,30.9092,30.9731,30.9021,30.9447,455800.0
2014-04-03 09:30:00,43.78,43.88,43.73,43.88,248000.0,31.0867,31.1577,31.0512,31.1577,248000.0
2014-04-03 09:40:00,43.86,43.86,43.66,43.79,208400.0,31.1435,31.1435,31.0015,31.0938,208400.0
2014-04-03 09:50:00,43.79,43.84,43.71,43.76,253200.0,31.0938,31.1293,31.037,31.0725,253200.0
2014-04-03 10:00:00,43.76,43.78,43.64,43.64,144400.0,31.0725,31.0867,30.9873,30.9873,144400.0
2014-04-03 10:10:00,43.66,43.75,43.64,43.72,113000.0,31.0015,31.0654,30.9873,31.0441,113000.0
2014-04-03 10:20:00,43.72,43.73,43.69,43.7,285400.0,31.0441,31.0512,31.0228,31.0299,285400.0
2014-04-03 10:30:00,43.71,43.73,43.57,43.59,69600.0,31.037,31.0512,30.9376,30.9518,69600.0
2014-04-03 10:40:00,43.59,43.66,43.57,43.63,177400.0,30.9518,31.0015,30.9376,30.9802,177400.0
2014-04-03 10:50:00,43.63,43.65,43.58,43.64,84800.0,30.9802,30.9944,30.9447,30.9873,84800.0
2014-04-03 11:00:00,43.63,43.69,43.62,43.67,61000.0,30.9802,31.0228,30.9731,31.0086,61000.0
2014-04-03 11:10:00,43.67,43.68,43.63,43.64,81800.0,31.0086,31.0157,30.9802,30.9873,81800.0
2014-04-03 11:20:00,43.66,43.68,43.63,43.66,85400.0,31.0015,31.0157,30.9802,31.0015,85400.0
2014-04-03 11:30:00,43.65,43.68,43.64,43.64,78200.0,30.9944,31.0157,30.9873,30.9873,78200.0
2014-04-03 11:40:00,43.66,43.69,43.64,43.68,131800.0,31.0015,31.0228,30.9873,31.0157,131800.0
2014-04-03 11:50:00,43.68,43.69,43.64,43.66,162600.0,31.0157,31.0228,30.9873,31.0015,162600.0
2014-04-03 12:00:00,43.65,43.67,43.6,43.6,92400.0,30.9944,31.0086,30.9589,30.9589,92400.0
2014-04-03 12:10:00,43.6,43.67,43.57,43.62,188400.0,30.9589,31.0086,30.9376,30.9731,188400.0
2014-04-03 12:20:00,43.61,43.64,43.6,43.64,89800.0,30.966,30.9873,30.9589,30.9873,89800.0
2014-04-03 12:30:00,43.64,43.66,43.62,43.65,78600.0,30.9873,31.0015,30.9731,30.9944,78600.0
2014-04-03 12:40:00,43.65,43.66,43.62,43.65,58600.0,30.9944,31.0015,30.9731,30.9944,58600.0
2014-04-03 12:50:00,43.66,43.67,43.62,43.62,33200.0,31.0015,31.0086,30.9731,30.9731,33200.0
2014-04-03 13:00:00,43.62,43.66,43.57,43.58,47400.0,30.9731,31.0015,30.9376,30.9447,47400.0
2014-04-03 13:10:00,43.59,43.6,43.54,43.58,35600.0,30.9518,30.9589,30.9163,30.9447,35600.0
2014-04-03 13:20:00,43.58,43.68,43.58,43.63,63000.0,30.9447,31.0157,30.9447,30.9802,63000.0
2014-04-03 13:30:00,43.63,43.68,43.63,43.66,37200.0,30.9802,31.0157,30.9802,31.0015,37200.0
2014-04-03 13:40:00,43.67,43.78,43.67,43.72,64600.0,31.0086,31.0867,31.0086,31.0441,64600.0
2014-04-03 13:50:00,43.72,43.72,43.64,43.65,24200.0,31.0441,31.0441,30.9873,30.9944,24200.0
2014-04-03 14:00:00,43.65,43.67,43.64,43.66,59200.0,30.9944,31.0086,30.9873,31.0015,59200.0
2014-04-03 14:10:00,43.66,43.71,43.64,43.7,106000.0,31.0015,31.037,30.9873,31.0299,106000.0
2014-04-03 14:20:00,43.71,43.72,43.63,43.65,34200.0,31.037,31.0441,30.9802,30.9944,34200.0
2014-04-03 14:30:00,43.64,43.66,43.63,43.64,62400.0,30.9873,31.0015,30.9802,30.9873,62400.0
2014-04-03 14:40:00,43.64,43.66,43.62,43.62,82600.0,30.9873,31.0015,30.9731,30.9731,82600.0
2014-04-03 14:50:00,43.62,43.63,43.58,43.61,63000.0,30.9731,30.9802,30.9447,30.966,63000.0
2014-04-03 15:00:00,43.62,43.67,43.62,43.67,63200.0,30.9731,31.0086,30.9731,31.0086,63200.0
2014-04-03 15:10:00,43.67,43.72,43.66,43.67,251400.0,31.0086,31.0441,31.0015,31.0086,251400.0
2014-04-03 15:20:00,43.68,43.69,43.65,43.69,85000.0,31.0157,31.0228,30.9944,31.0228,85000.0
2014-04-03 15:30:00,43.69,43.7,43.63,43.63,89400.0,31.0228,31.0299,30.9802,30.9802,89400.0
2014-04-03 15:40:00,43.63,43.64,43.59,43.6,156400.0,30.9802,30.9873,30.9518,30.9589,156400.0
2014-04-03 15:50:00,43.6,43.61,43.56,43.57,309400.0,30.9589,30.966,30.9305,30.9376,309400.0
2014-04-04 09:30:00,43.94,44.2,43.81,44.05,227600.0,31.2003,31.3849,31.108,31.2784,227600.0
2014-04-04 09:40:00,44.05,44.09,43.87,44.01,231400.0,31.2784,31.3068,31.1506,31.25,231400.0
2014-04-04 09:50:00,44.01,44.09,43.84,43.85,136200.0,31.25,31.3068,31.1293,31.1364,136200.0
2014-04-04 10:00:00,43.85,43.95,43.79,43.95,184400.0,31.1364,31.2074,31.0938,31.2074,184400.0
2014-04-04 10:10:00,43.95,44.09,43.93,44.02,241200.0,31.2074,31.3068,31.1932,31.2571,241200.0
2014-04-04 10:20:00,44.02,44.1,43.99,44.07,380400.0,31.2571,31.3139,31.2358,31.2926,380400.0
2014-04-04 10:30:00,44.07,44.12,44.02,44.03,299200.0,31.2926,31.3281,31.2571,31.2642,299200.0
2014-04-04 10:40:00,44.02,44.05,44.01,44.04,83400.0,31.2571,31.2784,31.25,31.2713,83400.0
2014-04-04 10:50:00,44.05,44.08,44.0,44.03,90200.0,31.2784,31.2997,31.2429,31.2642,90200.0
2014-04-04 11:00:00,44.03,44.04,43.9,43.9,274600.0,31.2642,31.2713,31.1719,31.1719,274600.0
2014-04-04 11:10:00,43.89,43.91,43.77,43.8,64600.0,31.1648,31.179,31.0796,31.1009,64600.0
2014-04-04 11:20:00,43.77,43.83,43.75,43.81,174200.0,31.0796,31.1222,31.0654,31.108,174200.0
2014-04-04 11:30:00,43.81,43.82,43.66,43.66,102800.0,31.108,31.1151,31.0015,31.0015,102800.0
2014-04-04 11:40:00,43.66,43.67,43.42,43.43,78400.0,31.0015,31.0086,30.8311,30.8382,78400.0
2014-04-04 11:50:00,43.44,43.45,43.29,43.42,139800.0,30.8453,30.8524,30.7388,30.8311,139800.0
2014-04-04 12:00:00,43.42,43.45,43.29,43.33,71600.0,30.8311,30.8524,30.7388,30.7672,71600.0
2014-04-04 12:10:00,43.33,43.41,43.24,43.37,143000.0,30.7672,30.824,30.7033,30.7956,143000.0
2014-04-04 12:20:00,43.37,43.44,43.36,43.4,72000.0,30.7956,30.8453,30.7885,30.8169,72000.0
2014-04-04 12:30:00,43.4,43.53,43.4,43.52,65400.0,30.8169,30.9092,30.8169,30.9021,65400.0
2014-04-04 12:40:00,43.54,43.6,43.53,43.56,73800.0,30.9163,30.9589,30.9092,30.9305,73800.0
2014-04-04 12:50:00,43.56,43.56,43.48,43.5,59000.0,30.9305,30.9305,30.8737,30.8879,59000.0
2014-04-04 13:00:00,43.5,43.52,43.36,43.4,160000.0,30.8879,30.9021,30.7885,30.8169,160000.0
2014-04-04 13:10:00,43.41,43.52,43.35,43.49,61800.0,30.824,30.9021,30.7814,30.8808,61800.0
2014-04-04 13:20:00,43.5,43.59,43.49,43.57,76800.0,30.8879,30.9518,30.8808,30.9376,76800.0
2014-04-04 13:30:00,43.55,43.57,43.51,43.55,61800.0,30.9234,30.9376,30.895,30.9234,61800.0
2014-04-04 13:40:00,43.55,43.6,43.52,43.59,59600.0,30.9234,30.9589,30.9021,30.9518,59600.0
2014-04-04 13:50:00,43.59,43.61,43.55,43.61,61000.0,30.9518,30.966,30.9234,30.966,61000.0
2014-04-04 14:00:00,43.62,43.65,43.59,43.59,62000.0,30.9731,30.9944,30.9518,30.9518,62000.0
2014-04-04 14:10:00,43.6,43.66,43.59,43.63,68800.0,30.9589,31.0015,30.9518,30.9802,68800.0
2014-04-04 14:20:00,43.63,43.63,43.51,43.53,94200.0,30.9802,30.9802,30.895,30.9092,94200.0
2014-04-04 14:30:00,43.52,43.56,43.45,43.46,80800.0,30.9021,30.9305,30.8524,30.8595,80800.0
2014-04-04 14:40:00,43.46,43.48,43.44,43.47,53400.0,30.8595,30.8737,30.8453,30.8666,53400.0
2014-04-04 14:50:00,43.47,43.57,43.47,43.57,78800.0,30.8666,30.9376,30.8666,30.9376,78800.0
2014-04-04 15:00:00,43.56,43.57,43.47,43.48,96600.0,30.9305,30.9376,30.8666,30.8737,96600.0
2014-04-04 15:10:00,43.49,43.55,43.47,43.55,109200.0,30.8808,30.9234,30.8666,30.9234,109200.0
2014-04-04 15:20:00,43.55,43.6,43.54,43.58,112800.0,30.9234,30.9589,30.9163,30.9447,112800.0
2014-04-04 15:30:00,43.58,43.58,43.54,43.54,130600.0,30.9447,30.9447,30.9163,30.9163,130600.0
2014-04-04 15:40:00,43.54,43.55,43.48,43.54,183200.0,30.9163,30.9234,30.8737,30.9163,183200.0
2014-04-04 15:50:00,43.54,43.58,43.54,43.56,325000.0,30.9163,30.9447,30.9163,30.9305,325000.0
2014-04-07 09:30:00,43.4,43.4,42.95,42.96,194000.0,30.8169,30.8169,30.4974,30.5045,194000.0
2014-04-07 09:40:00,42.99,43.13,42.97,43.12,168600.0,30.5258,30.6252,30.5116,30.6181,168600.0
2014-04-07 09:50:00,43.1,43.48,43.08,43.47,170400.0,30.6039,30.8737,30.5897,30.8666,170400.0
2014-04-07 10:00:00,43.49,43.56,43.38,43.41,143800.0,30.8808,30.9305,30.8027,30.824,143800.0
2014-04-07 10:10:00,43.41,43.47,43.21,43.21,85400.0,30.824,30.8666,30.682,30.682,85400.0
2014-04-07 10:20:00,43.21,43.27,43.18,43.22,55400.0,30.682,30.7246,30.6607,30.6891,55400.0
2014-04-07 10:30:00,43.2,43.23,43.14,43.17,42600.0,30.6749,30.6962,30.6323,30.6536,42600.0
2014-04-07 10:40:00,43.16,43.17,43.07,43.1,54000.0,30.6465,30.6536,30.5826,30.6039,54000.0
2014-04-07 10:50:00,43.1,43.13,42.97,42.98,130800.0,30.6039,30.6252,30.5116,30.5187,130800.0
2014-04-07 11:00:00,42.98,43.03,42.88,42.91,54400.0,30.5187,30.5542,30.4476,30.4689,54400.0
2014-04-07 11:10:00,42.9,42.95,42.8,42.9,99000.0,30.4618,30.4974,30.3908,30.4618,99000.0
2014-04-07 11:20:00,42.9,42.92,42.81,42.88,76400.0,30.4618,30.476,30.3979,30.4476,76400.0
2014-04-07 11:30:00,42.88,42.93,42.84,42.85,50600.0,30.4476,30.4831,30.4192,30.4263,50600.0
2014-04-07 11:40:00,42.87,42.97,42.87,42.91,47800.0,30.4405,30.5116,30.4405,30.4689,47800.0
2014-04-07 11:50:00,42.91,42.91,42.77,42.8,45600.0,30.4689,30.4689,30.3695,30.3908,45600.0
2014-04-07 12:00:00,42.8,42.81,42.67,42.67,59600.0,30.3908,30.3979,30.2985,30.2985,59600.0
2014-04-07 12:10:00,42.65,42.69,42.6,42.6,72000.0,30.2843,30.3127,30.2488,30.2488,72000.0
2014-04-07 12:20:00,42.6,42.63,42.58,42.6,48000.0,30.2488,30.2701,30.2346,30.2488,48000.0
2014-04-07 12:30:00,42.61,42.72,42.6,42.71,57400.0,30.2559,30.334,30.2488,30.3269,57400.0
2014-04-07 12:40:00,42.72,42.76,42.66,42.66,44200.0,30.334,30.3624,30.2914,30.2914,44200.0
2014-04-07 12:50:00,42.67,42.72,42.65,42.69,44200.0,30.2985,30.334,30.2843,30.3127,44200.0
2014-04-07 13:00:00,42.68,42.69,42.6,42.63,49200.0,30.3056,30.3127,30.2488,30.2701,49200.0
2014-04-07 13:10:00,42.64,42.69,42.63,42.63,42200.0,30.2772,30.3127,30.2701,30.2701,42200.0
2014-04-07 13:20:00,42.63,42.64,42.55,42.58,67800.0,30.2701,30.2772,30.2133,30.2346,67800.0
2014-04-07 13:30:00,42.58,42.59,42.52,42.54,66000.0,30.2346,30.2417,30.192,30.2062,66000.0
2014-04-07 13:40:00,42.53,42.55,42.46,42.49,120000.0,30.1991,30.2133,30.1494,30.1707,120000.0
2014-04-07 13:50:00,42.48,42.48,42.33,42.34,102400.0,30.1636,30.1636,30.0571,30.0642,102400.0
2014-04-07 14:00:00,42.34,42.35,42.29,42.32,120400.0,30.0642,30.0713,30.0287,30.05,120400.0
2014-04-07 14:10:00,42.32,42.32,42.11,42.13,175000.0,30.05,30.05,29.9009,29.9151,175000.0
2014-04-07 14:20:00,42.12,42.17,42.08,42.17,157800.0,29.908,29.9435,29.8796,29.9435,157800.0
2014-04-07 14:30:00,42.17,42.35,42.13,42.33,154600.0,29.9435,30.0713,29.9151,30.0571,154600.0
2014-04-07 14:40:00,42.34,42.52,42.32,42.52,130000.0,30.0642,30.192,30.05,30.192,130000.0
2014-04-07 14:50:00,42.51,42.62,42.49,42.58,106600.0,30.1849,30.263,30.1707,30.2346,106600.0
2014-04-07 15:00:00,42.58,42.58,42.45,42.52,113600.0,30.2346,30.2346,30.1423,30.192,113600.0
2014-04-07 15:10:00,42.52,42.57,42.48,42.57,126000.0,30.192,30.2275,30.1636,30.2275,126000.0
2014-04-07 15:20:00,42.56,42.68,42.5,42.68,117600.0,30.2204,30.3056,30.1778,30.3056,117600.0
2014-04-07 15:30:00,42.68,42.68,42.52,42.59,148000.0,30.3056,30.3056,30.192,30.2417,148000.0
2014-04-07 15:40:00,42.59,42.6,42.55,42.55,151800.0,30.2417,30.2488,30.2133,30.2133,151800.0
2014-04-07 15:50:00,42.56,42.56,42.52,42.54,292200.0,30.2204,30.2204,30.192,30.2062,292200.0
2014-04-08 09:30:00,42.6,42.74,42.23,42.65,238000.0,30.2488,30.3482,29.9861,30.2843,238000.0
2014-04-08 09:40:00,42.62,42.7,42.5,42.52,94400.0,30.263,30.3198,30.1778,30.192,94400.0
2014-04-08 09:50:00,42.54,42.58,42.19,42.19,165400.0,30.2062,30.2346,29.9577,29.9577,165400.0
2014-04-08 10:00:00,42.19,42.27,42.09,42.09,156600.0,29.9577,30.0145,29.8867,29.8867,156600.0
2014-04-08 10:10:00,42.09,42.16,41.97,42.1,192400.0,29.8867,29.9364,29.8015,29.8938,192400.0
2014-04-08 10:20:00,42.1,42.16,41.88,41.88,259600.0,29.8938,29.9364,29.7376,29.7376,259600.0
2014-04-08 10:30:00,41.87,41.87,41.67,41.76,285000.0,29.7305,29.7305,29.5885,29.6524,285000.0
2014-04-08 10:40:00,41.76,41.83,41.74,41.8,99200.0,29.6524,29.7021,29.6382,29.6808,99200.0
2014-04-08 10:50:00,41.81,41.94,41.74,41.77,227200.0,29.6879,29.7802,29.6382,29.6595,227200.0
2014-04-08 11:00:00,41.77,41.87,41.73,41.77,160200.0,29.6595,29.7305,29.6311,29.6595,160200.0
2014-04-08 11:10:00,41.76,41.88,41.6,41.84,196600.0,29.6524,29.7376,29.5388,29.7092,196600.0
2014-04-08 11:20:00,41.85,41.93,41.76,41.77,173800.0,29.7163,29.7731,29.6524,29.6595,173800.0
2014-04-08 11:30:00,41.76,41.84,41.74,41.77,139200.0,29.6524,29.7092,29.6382,29.6595,139200.0
2014-04-08 11:40:00,41.76,41.77,41.64,41.66,164000.0,29.6524,29.6595,29.5672,29.5814,164000.0
2014-04-08 11:50:00,41.67,41.67,41.53,41.56,204800.0,29.5885,29.5885,29.4891,29.5104,204800.0
2014-04-08 12:00:00,41.57,41.6,41.47,41.49,148000.0,29.5175,29.5388,29.4465,29.4607,148000.0
2014-04-08 12:10:00,41.48,41.53,41.41,41.5,98400.0,29.4536,29.4891,29.4038,29.4678,98400.0
2014-04-08 12:20:00,41.51,41.54,41.49,41.51,94200.0,29.4749,29.4962,29.4607,29.4749,94200.0
2014-04-08 12:30:00,41.51,41.65,41.49,41.62,174000.0,29.4749,29.5743,29.4607,29.553,174000.0
2014-04-08 12:40:00,41.62,41.62,41.5,41.56,86800.0,29.553,29.553,29.4678,29.5104,86800.0
2014-04-08 12:50:00,41.57,41.7,41.57,41.68,91400.0,29.5175,29.6098,29.5175,29.5956,91400.0
2014-04-08 13:00:00,41.67,41.69,41.57,41.57,64000.0,29.5885,29.6027,29.5175,29.5175,64000.0
2014-04-08 13:10:00,41.59,41.73,41.59,41.72,128600.0,29.5317,29.6311,29.5317,29.624,128600.0
2014-04-08 13:20:00,41.72,41.85,41.72,41.79,125200.0,29.624,29.7163,29.624,29.6737,125200.0
2014-04-08 13:30:00,41.8,41.88,41.71,41.86,69200.0,29.6808,29.7376,29.6169,29.7234,69200.0
2014-04-08 13:40:00,41.87,41.87,41.75,41.77,75400.0,29.7305,29.7305,29.6453,29.6595,75400.0
2014-04-08 13:50:00,41.77,42.01,41.75,42.01,281600.0,29.6595,29.8299,29.6453,29.8299,281600.0
2014-04-08 14:00:00,42.01,42.02,41.93,41.95,105000.0,29.8299,29.837,29.7731,29.7873,105000.0
2014-04-08 14:10:00,41.94,41.97,41.83,41.85,89000.0,29.7802,29.8015,29.7021,29.7163,89000.0
2014-04-08 14:20:00,41.85,41.99,41.85,41.98,100200.0,29.7163,29.8157,29.7163,29.8086,100200.0
2014-04-08 14:30:00,41.99,42.0,41.91,41.92,152000.0,29.8157,29.8228,29.7589,29.766,152000.0
2014-04-08 14:40:00,41.91,41.91,41.76,41.76,169600.0,29.7589,29.7589,29.6524,29.6524,169600.0
2014-04-08 14:50:00,41.76,41.88,41.74,41.87,126800.0,29.6524,29.7376,29.6382,29.7305,126800.0
2014-04-08 15:00:00,41.88,41.88,41.82,41.84,110400.0,29.7376,29.7376,29.695,29.7092,110400.0
2014-04-08 15:10:00,41.84,41.88,41.83,41.85,100000.0,29.7092,29.7376,29.7021,29.7163,100000.0
2014-04-08 15:20:00,41.85,41.88,41.84,41.87,144000.0,29.7163,29.7376,29.7092,29.7305,144000.0
2014-04-08 15:30:00,41.87,41.91,41.85,41.91,248600.0,29.7305,29.7589,29.7163,29.7589,248600.0
2014-04-08 15:40:00,41.91,41.97,41.89,41.97,270200.0,29.7589,29.8015,29.7447,29.8015,270200.0
2014-04-08 15:50:00,41.97,41.99,41.95,41.96,495600.0,29.8015,29.8157,29.7873,29.7944,495600.0
2014-04-09 09:30:00,41.95,42.0,41.65,42.0,182400.0,29.7873,29.8228,29.5743,29.8228,182400.0
2014-04-09 09:40:00,41.98,42.08,41.81,42.05,121800.0,29.8086,29.8796,29.6879,29.8583,121800.0
2014-04-09 09:50:00,42.05,42.07,41.88,41.88,191000.0,29.8583,29.8725,29.7376,29.7376,191000.0
2014-04-09 10:00:00,41.88,41.96,41.83,41.92,303000.0,29.7376,29.7944,29.7021,29.766,303000.0
2014-04-09 10:10:00,41.93,42.15,41.86,41.9,136400.0,29.7731,29.9293,29.7234,29.7518,136400.0
2014-04-09 10:20:00,41.9,41.97,41.83,41.85,89600.0,29.7518,29.8015,29.7021,29.7163,89600.0
2014-04-09 10:30:00,41.85,42.13,41.83,42.13,133000.0,29.7163,29.9151,29.7021,29.9151,133000.0
2014-04-09 10:40:00,42.13,42.38,42.13,42.35,129200.0,29.9151,30.0926,29.9151,30.0713,129200.0
2014-04-09 10:50:00,42.35,42.49,42.35,42.37,131800.0,30.0713,30.1707,30.0713,30.0855,131800.0
2014-04-09 11:00:00,42.37,42.38,42.35,42.38,131400.0,30.0855,30.0926,30.0713,30.0926,131400.0
2014-04-09 11:10:00,42.38,42.4,42.35,42.35,85000.0,30.0926,30.1068,30.0713,30.0713,85000.0
2014-04-09 11:20:00,42.35,42.38,42.35,42.35,98800.0,30.0713,30.0926,30.0713,30.0713,98800.0
2014-04-09 11:30:00,42.35,42.37,42.3,42.34,71600.0,30.0713,30.0855,30.0358,30.0642,71600.0
2014-04-09 11:40:00,42.33,42.35,42.3,42.3,58400.0,30.0571,30.0713,30.0358,30.0358,58400.0
2014-04-09 11:50:00,42.3,42.34,42.3,42.31,55200.0,30.0358,30.0642,30.0358,30.0429,55200.0
2014-04-09 12:00:00,42.31,42.56,42.31,42.53,97000.0,30.0429,30.2204,30.0429,30.1991,97000.0
2014-04-09 12:10:00,42.53,42.62,42.49,42.62,88800.0,30.1991,30.263,30.1707,30.263,88800.0
2014-04-09 12:20:00,42.62,42.72,42.61,42.7,87800.0,30.263,30.334,30.2559,30.3198,87800.0
2014-04-09 12:30:00,42.7,42.85,42.67,42.85,184600.0,30.3198,30.4263,30.2985,30.4263,184600.0
2014-04-09 12:40:00,42.83,42.85,42.64,42.65,184600.0,30.4121,30.4263,30.2772,30.2843,184600.0
2014-04-09 12:50:00,42.66,42.67,42.56,42.66,69200.0,30.2914,30.2985,30.2204,30.2914,69200.0
2014-04-09 13:00:00,42.66,42.68,42.63,42.63,52800.0,30.2914,30.3056,30.2701,30.2701,52800.0
2014-04-09 13:10:00,42.63,42.71,42.63,42.7,43000.0,30.2701,30.3269,30.2701,30.3198,43000.0
2014-04-09 13:20:00,42.7,42.74,42.68,42.7,34400.0,30.3198,30.3482,30.3056,30.3198,34400.0
2014-04-09 13:30:00,42.69,42.79,42.64,42.77,102400.0,30.3127,30.3837,30.2772,30.3695,102400.0
2014-04-09 13:40:00,42.77,42.8,42.74,42.78,73600.0,30.3695,30.3908,30.3482,30.3766,73600.0
2014-04-09 13:50:00,42.79,42.81,42.75,42.77,69200.0,30.3837,30.3979,30.3553,30.3695,69200.0
2014-04-09 14:00:00,42.77,42.94,42.77,42.93,204800.0,30.3695,30.4902,30.3695,30.4831,204800.0
2014-04-09 14:10:00,42.93,43.1,42.92,43.09,388400.0,30.4831,30.6039,30.476,30.5968,388400.0
2014-04-09 14:20:00,43.1,43.19,42.98,43.02,305400.0,30.6039,30.6678,30.5187,30.5471,305400.0
2014-04-09 14:30:00,43.02,43.05,42.74,42.76,165000.0,30.5471,30.5684,30.3482,30.3624,165000.0
2014-04-09 14:40:00,42.76,42.87,42.63,42.63,256000.0,30.3624,30.4405,30.2701,30.2701,256000.0
2014-04-09 14:50:00,42.63,42.68,42.55,42.58,85600.0,30.2701,30.3056,30.2133,30.2346,85600.0
2014-04-09 15:00:00,42.58,42.71,42.57,42.63,167400.0,30.2346,30.3269,30.2275,30.2701,167400.0
2014-04-09 15:10:00,42.63,42.67,42.57,42.57,112000.0,30.2701,30.2985,30.2275,30.2275,112000.0
2014-04-09 15:20:00,42.58,42.6,42.5,42.53,108400.0,30.2346,30.2488,30.1778,30.1991,108400.0
2014-04-09 15:30:00,42.53,42.59,42.51,42.54,160000.0,30.1991,30.2417,30.1849,30.2062,160000.0
2014-04-09 15:40:00,42.52,42.55,42.52,42.53,141600.0,30.192,30.2133,30.192,30.1991,141600.0
2014-04-09 15:50:00,42.52,42.57,42.5,42.56,256600.0,30.192,30.2275,30.1778,30.2204,256600.0
2014-04-10 09:30:00,42.48,42.72,42.34,42.69,172200.0,30.1636,30.334,30.0642,30.3127,172200.0
2014-04-10 09:40:00,42.7,42.99,42.65,42.94,106600.0,30.3198,30.5258,30.2843,30.4902,106600.0
2014-04-10 09:50:00,42.91,42.92,42.79,42.88,223600.0,30.4689,30.476,30.3837,30.4476,223600.0
2014-04-10 10:00:00,42.88,43.11,42.82,43.11,167600.0,30.4476,30.611,30.405,30.611,167600.0
2014-04-10 10:10:00,43.12,43.37,43.1,43.29,327000.0,30.6181,30.7956,30.6039,30.7388,327000.0
2014-04-10 10:20:00,43.29,43.32,42.93,42.97,164800.0,30.7388,30.7601,30.4831,30.5116,164800.0
2014-04-10 10:30:00,42.97,43.02,42.83,42.85,105000.0,30.5116,30.5471,30.4121,30.4263,105000.0
2014-04-10 10:40:00,42.83,43.0,42.82,42.94,198400.0,30.4121,30.5329,30.405,30.4902,198400.0
2014-04-10 10:50:00,42.94,42.97,42.74,42.74,142400.0,30.4902,30.5116,30.3482,30.3482,142400.0
2014-04-10 11:00:00,42.73,42.78,42.64,42.67,113800.0,30.3411,30.3766,30.2772,30.2985,113800.0
2014-04-10 11:10:00,42.65,42.65,42.47,42.48,87200.0,30.2843,30.2843,30.1565,30.1636,87200.0
2014-04-10 11:20:00,42.46,42.51,42.36,42.37,45000.0,30.1494,30.1849,30.0784,30.0855,45000.0
2014-04-10 11:30:00,42.37,42.51,42.32,42.5,93600.0,30.0855,30.1849,30.05,30.1778,93600.0
2014-04-10 11:40:00,42.5,42.56,42.42,42.45,102200.0,30.1778,30.2204,30.121,30.1423,102200.0
2014-04-10 11:50:00,42.42,42.56,42.4,42.52,140000.0,30.121,30.2204,30.1068,30.192,140000.0
2014-04-10 12:00:00,42.5,42.5,42.27,42.31,272200.0,30.1778,30.1778,30.0145,30.0429,272200.0
2014-04-10 12:10:00,42.3,42.37,42.2,42.34,81200.0,30.0358,30.0855,29.9648,30.0642,81200.0
2014-04-10 12:20:00,42.35,42.4,42.26,42.37,59600.0,30.0713,30.1068,30.0074,30.0855,59600.0
2014-04-10 12:30:00,42.37,42.43,42.28,42.3,85000.0,30.0855,30.1281,30.0216,30.0358,85000.0
2014-04-10 12:40:00,42.3,42.34,42.2,42.22,55400.0,30.0358,30.0642,29.9648,29.979,55400.0
2014-04-10 12:50:00,42.23,42.23,42.15,42.15,53200.0,29.9861,29.9861,29.9293,29.9293,53200.0
2014-04-10 13:00:00,42.17,42.18,42.07,42.07,58800.0,29.9435,29.9506,29.8725,29.8725,58800.0
2014-04-10 13:10:00,42.08,42.08,42.0,42.04,73400.0,29.8796,29.8796,29.8228,29.8512,73400.0
2014-04-10 13:20:00,42.05,42.07,41.97,42.04,235400.0,29.8583,29.8725,29.8015,29.8512,235400.0
2014-04-10 13:30:00,42.02,42.12,41.99,42.09,93400.0,29.837,29.908,29.8157,29.8867,93400.0
2014-04-10 13:40:00,42.09,42.13,42.07,42.12,70800.0,29.8867,29.9151,29.8725,29.908,70800.0
2014-04-10 13:50:00,42.13,42.18,42.1,42.18,88800.0,29.9151,29.9506,29.8938,29.9506,88800.0
2014-04-10 14:00:00,42.18,42.48,42.17,42.45,161200.0,29.9506,30.1636,29.9435,30.1423,161200.0
2014-04-10 14:10:00,42.46,42.64,42.46,42.54,142000.0,30.1494,30.2772,30.1494,30.2062,142000.0
2014-04-10 14:20:00,42.52,42.63,42.47,42.47,74400.0,30.192,30.2701,30.1565,30.1565,74400.0
2014-04-10 14:30:00,42.46,42.58,42.45,42.57,85000.0,30.1494,30.2346,30.1423,30.2275,85000.0
2014-04-10 14:40:00,42.58,42.6,42.46,42.49,96000.0,30.2346,30.2488,30.1494,30.1707,96000.0
2014-04-10 14:50:00,42.49,42.49,42.4,42.4,94800.0,30.1707,30.1707,30.1068,30.1068,94800.0
2014-04-10 15:00:00,42.38,42.42,42.16,42.19,137200.0,30.0926,30.121,29.9364,29.9577,137200.0
2014-04-10 15:10:00,42.19,42.4,42.17,42.39,182200.0,29.9577,30.1068,29.9435,30.0997,182200.0
2014-04-10 15:20:00,42.4,42.41,42.24,42.3,188600.0,30.1068,30.1139,29.9932,30.0358,188600.0
2014-04-10 15:30:00,42.3,42.4,42.25,42.37,202400.0,30.0358,30.1068,30.0003,30.0855,202400.0
2014-04-10 15:40:00,42.37,42.37,42.29,42.35,258600.0,30.0855,30.0855,30.0287,30.0713,258600.0
2014-04-10 15:50:00,42.35,42.35,42.27,42.27,607200.0,30.0713,30.0713,30.0145,30.0145,607200.0
2014-04-11 09:30:00,42.17,42.61,41.92,41.92,212000.0,29.9435,30.2559,29.766,29.766,212000.0
2014-04-11 09:40:00,41.94,42.19,41.92,42.13,136800.0,29.7802,29.9577,29.766,29.9151,136800.0
2014-04-11 09:50:00,42.13,42.31,42.13,42.26,266800.0,29.9151,30.0429,29.9151,30.0074,266800.0
2014-04-11 10:00:00,42.25,42.27,41.94,42.01,238600.0,30.0003,30.0145,29.7802,29.8299,238600.0
2014-04-11 10:10:00,42.02,42.08,41.7,41.72,188000.0,29.837,29.8796,29.6098,29.624,188000.0
2014-04-11 10:20:00,41.71,41.91,41.69,41.88,209400.0,29.6169,29.7589,29.6027,29.7376,209400.0
2014-04-11 10:30:00,41.88,41.97,41.88,41.89,144000.0,29.7376,29.8015,29.7376,29.7447,144000.0
2014-04-11 10:40:00,41.9,41.96,41.81,41.82,123200.0,29.7518,29.7944,29.6879,29.695,123200.0
2014-04-11 10:50:00,41.8,42.04,41.79,41.97,113000.0,29.6808,29.8512,29.6737,29.8015,113000.0
2014-04-11 11:00:00,41.96,41.96,41.76,41.76,87600.0,29.7944,29.7944,29.6524,29.6524,87600.0
2014-04-11 11:10:00,41.77,41.9,41.77,41.88,77600.0,29.6595,29.7518,29.6595,29.7376,77600.0
2014-04-11 11:20:00,41.87,41.87,41.77,41.8,69200.0,29.7305,29.7305,29.6595,29.6808,69200.0
2014-04-11 11:30:00,41.81,41.9,41.78,41.82,73200.0,29.6879,29.7518,29.6666,29.695,73200.0
2014-04-11 11:40:00,41.83,41.88,41.77,41.79,56600.0,29.7021,29.7376,29.6595,29.6737,56600.0
2014-04-11 11:50:00,41.8,41.88,41.77,41.87,95400.0,29.6808,29.7376,29.6595,29.7305,95400.0
2014-04-11 12:00:00,41.88,41.9,41.8,41.82,55400.0,29.7376,29.7518,29.6808,29.695,55400.0
2014-04-11 12:10:00,41.81,41.85,41.73,41.77,62400.0,29.6879,29.7163,29.6311,29.6595,62400.0
2014-04-11 12:20:00,41.75,41.82,41.71,41.77,45200.0,29.6453,29.695,29.6169,29.6595,45200.0
2014-04-11 12:30:00,41.77,41.79,41.76,41.77,63200.0,29.6595,29.6737,29.6524,29.6595,63200.0
2014-04-11 12:40:00,41.79,41.81,41.72,41.76,53600.0,29.6737,29.6879,29.624,29.6524,53600.0
2014-04-11 12:50:00,41.75,41.8,41.74,41.75,49400.0,29.6453,29.6808,29.6382,29.6453,49400.0
2014-04-11 13:00:00,41.75,41.78,41.7,41.72,70200.0,29.6453,29.6666,29.6098,29.624,70200.0
2014-04-11 13:10:00,41.72,41.77,41.64,41.65,83000.0,29.624,29.6595,29.5672,29.5743,83000.0
2014-04-11 13:20:00,41.64,41.67,41.62,41.66,66000.0,29.5672,29.5885,29.553,29.5814,66000.0
2014-04-11 13:30:00,41.65,41.67,41.56,41.64,54000.0,29.5743,29.5885,29.5104,29.5672,54000.0
2014-04-11 13:40:00,41.63,41.68,41.59,41.68,55200.0,29.5601,29.5956,29.5317,29.5956,55200.0
2014-04-11 13:50:00,41.68,41.69,41.65,41.66,80000.0,29.5956,29.6027,29.5743,29.5814,80000.0
2014-04-11 14:00:00,41.67,41.76,41.65,41.65,68400.0,29.5885,29.6524,29.5743,29.5743,68400.0
2014-04-11 14:10:00,41.66,41.67,41.52,41.54,75000.0,29.5814,29.5885,29.482,29.4962,75000.0
2014-04-11 14:20:00,41.55,41.57,41.48,41.52,109400.0,29.5033,29.5175,29.4536,29.482,109400.0
2014-04-11 14:30:00,41.52,41.52,41.47,41.48,57800.0,29.482,29.482,29.4465,29.4536,57800.0
2014-04-11 14:40:00,41.48,41.51,41.33,41.35,100400.0,29.4536,29.4749,29.347,29.3612,100400.0
2014-04-11 14:50:00,41.35,41.49,41.34,41.44,219800.0,29.3612,29.4607,29.3541,29.4251,219800.0
2014-04-11 15:00:00,41.44,41.46,41.36,41.43,176200.0,29.4251,29.4394,29.3683,29.418,176200.0
2014-04-11 15:10:00,41.43,41.49,41.41,41.47,150400.0,29.418,29.4607,29.4038,29.4465,150400.0
2014-04-11 15:20:00,41.46,41.6,41.46,41.58,210000.0,29.4394,29.5388,29.4394,29.5246,210000.0
2014-04-11 15:30:00,41.58,41.61,41.56,41.59,164800.0,29.5246,29.5459,29.5104,29.5317,164800.0
2014-04-11 15:40:00,41.6,41.63,41.52,41.57,247800.0,29.5388,29.5601,29.482,29.5175,247800.0
2014-04-11 15:50:00,41.57,41.66,41.48,41.65,665400.0,29.5175,29.5814,29.4536,29.5743,665400.0
2014-04-14 09:30:00,41.97,42.07,41.66,41.98,164800.0,29.8015,29.8725,29.5814,29.8086,164800.0
2014-04-14 09:40:00,41.99,42.18,41.97,42.05,140600.0,29.8157,29.9506,29.8015,29.8583,140600.0
2014-04-14 09:50:00,42.04,42.06,41.88,41.93,125200.0,29.8512,29.8654,29.7376,29.7731,125200.0
2014-04-14 10:00:00,41.93,42.11,41.92,42.11,136200.0,29.7731,29.9009,29.766,29.9009,136200.0
2014-04-14 10:10:00,42.11,42.27,42.09,42.22,176200.0,29.9009,30.0145,29.8867,29.979,176200.0
2014-04-14 10:20:00,42.2,42.27,42.08,42.14,155200.0,29.9648,30.0145,29.8796,29.9222,155200.0
2014-04-14 10:30:00,42.14,42.14,42.05,42.07,84200.0,29.9222,29.9222,29.8583,29.8725,84200.0
2014-04-14 10:40:00,42.07,42.16,42.07,42.12,112200.0,29.8725,29.9364,29.8725,29.908,112200.0
2014-04-14 10:50:00,42.12,42.21,42.09,42.18,117600.0,29.908,29.9719,29.8867,29.9506,117600.0
2014-04-14 11:00:00,42.18,42.24,42.17,42.23,169200.0,29.9506,29.9932,29.9435,29.9861,169200.0
2014-04-14 11:10:00,42.23,42.35,42.2,42.31,250800.0,29.9861,30.0713,29.9648,30.0429,250800.0
2014-04-14 11:20:00,42.32,42.32,42.24,42.3,88600.0,30.05,30.05,29.9932,30.0358,88600.0
2014-04-14 11:30:00,42.3,42.3,42.23,42.24,70000.0,30.0358,30.0358,29.9861,29.9932,70000.0
2014-04-14 11:40:00,42.24,42.24,42.18,42.21,50000.0,29.9932,29.9932,29.9506,29.9719,50000.0
2014-04-14 11:50:00,42.22,42.29,42.21,42.23,43800.0,29.979,30.0287,29.9719,29.9861,43800.0
2014-04-14 12:00:00,42.22,42.22,42.08,42.08,59400.0,29.979,29.979,29.8796,29.8796,59400.0
2014-04-14 12:10:00,42.08,42.19,42.02,42.15,81000.0,29.8796,29.9577,29.837,29.9293,81000.0
2014-04-14 12:20:00,42.16,42.26,42.06,42.08,151200.0,29.9364,30.0074,29.8654,29.8796,151200.0
2014-04-14 12:30:00,42.07,42.17,42.06,42.15,54800.0,29.8725,29.9435,29.8654,29.9293,54800.0
2014-04-14 12:40:00,42.15,42.16,42.07,42.09,53000.0,29.9293,29.9364,29.8725,29.8867,53000.0
2014-04-14 12:50:00,42.1,42.12,42.08,42.1,50200.0,29.8938,29.908,29.8796,29.8938,50200.0
2014-04-14 13:00:00,42.1,42.13,42.09,42.12,44600.0,29.8938,29.9151,29.8867,29.908,44600.0
2014-04-14 13:10:00,42.12,42.12,42.02,42.02,48600.0,29.908,29.908,29.837,29.837,48600.0
2014-04-14 13:20:00,42.02,42.06,42.01,42.02,63600.0,29.837,29.8654,29.8299,29.837,63600.0
2014-04-14 13:30:00,42.02,42.13,42.01,42.13,51600.0,29.837,29.9151,29.8299,29.9151,51600.0
2014-04-14 13:40:00,42.13,42.23,42.13,42.19,91800.0,29.9151,29.9861,29.9151,29.9577,91800.0
2014-04-14 13:50:00,42.2,42.33,42.2,42.33,93200.0,29.9648,30.0571,29.9648,30.0571,93200.0
2014-04-14 14:00:00,42.33,42.38,42.31,42.36,81200.0,30.0571,30.0926,30.0429,30.0784,81200.0
2014-04-14 14:10:00,42.35,42.42,42.34,42.35,66400.0,30.0713,30.121,30.0642,30.0713,66400.0
2014-04-14 14:20:00,42.35,42.35,42.24,42.26,83200.0,30.0713,30.0713,29.9932,30.0074,83200.0
2014-04-14 14:30:00,42.25,42.27,42.21,42.26,74400.0,30.0003,30.0145,29.9719,30.0074,74400.0
2014-04-14 14:40:00,42.25,42.33,42.25,42.29,95200.0,30.0003,30.0571,30.0003,30.0287,95200.0
2014-04-14 14:50:00,42.3,42.33,42.22,42.22,70200.0,30.0358,30.0571,29.979,29.979,70200.0
2014-04-14 15:00:00,42.22,42.23,42.16,42.17,122600.0,29.979,29.9861,29.9364,29.9435,122600.0
2014-04-14 15:10:00,42.17,42.18,42.08,42.11,176800.0,29.9435,29.9506,29.8796,29.9009,176800.0
2014-04-14 15:20:00,42.11,42.17,42.08,42.15,171400.0,29.9009,29.9435,29.8796,29.9293,171400.0
2014-04-14 15:30:00,42.15,42.33,42.15,42.3,182600.0,29.9293,30.0571,29.9293,30.0358,182600.0
2014-04-14 15:40:00,42.29,42.33,42.24,42.27,262000.0,30.0287,30.0571,29.9932,30.0145,262000.0
2014-04-14 15:50:00,42.27,42.34,42.24,42.28,419600.0,30.0145,30.0642,29.9932,30.0216,419600.0
2014-04-15 09:30:00,42.4,42.85,42.31,42.81,185600.0,30.1068,30.4263,30.0429,30.3979,185600.0
2014-04-15 09:40:00,42.81,42.95,42.74,42.95,167600.0,30.3979,30.4974,30.3482,30.4974,167600.0
2014-04-15 09:50:00,42.93,42.95,42.83,42.91,223000.0,30.4831,30.4974,30.4121,30.4689,223000.0
2014-04-15 10:00:00,42.9,43.05,42.8,42.92,352000.0,30.4618,30.5684,30.3908,30.476,352000.0
2014-04-15 10:10:00,42.92,42.92,42.7,42.74,267000.0,30.476,30.476,30.3198,30.3482,267000.0
2014-04-15 10:20:00,42.74,42.74,42.52,42.54,245800.0,30.3482,30.3482,30.192,30.2062,245800.0
2014-04-15 10:30:00,42.53,42.65,42.43,42.59,222000.0,30.1991,30.2843,30.1281,30.2417,222000.0
2014-04-15 10:40:00,42.6,42.88,42.6,42.85,151600.0,30.2488,30.4476,30.2488,30.4263,151600.0
2014-04-15 10:50:00,42.85,42.88,42.67,42.71,133400.0,30.4263,30.4476,30.2985,30.3269,133400.0
2014-04-15 11:00:00,42.7,42.7,42.52,42.52,167400.0,30.3198,30.3198,30.192,30.192,167400.0
2014-04-15 11:10:00,42.52,42.56,42.42,42.52,204400.0,30.192,30.2204,30.121,30.192,204400.0
2014-04-15 11:20:00,42.53,42.68,42.52,42.63,186800.0,30.1991,30.3056,30.192,30.2701,186800.0
2014-04-15 11:30:00,42.64,42.8,42.63,42.71,72600.0,30.2772,30.3908,30.2701,30.3269,72600.0
2014-04-15 11:40:00,42.72,42.74,42.49,42.53,107800.0,30.334,30.3482,30.1707,30.1991,107800.0
2014-04-15 11:50:00,42.53,42.6,42.49,42.55,98800.0,30.1991,30.2488,30.1707,30.2133,98800.0
2014-04-15 12:00:00,42.54,42.56,42.45,42.48,75600.0,30.2062,30.2204,30.1423,30.1636,75600.0
2014-04-15 12:10:00,42.48,42.63,42.47,42.59,68600.0,30.1636,30.2701,30.1565,30.2417,68600.0
2014-04-15 12:20:00,42.58,42.71,42.54,42.71,59400.0,30.2346,30.3269,30.2062,30.3269,59400.0
2014-04-15 12:30:00,42.68,42.7,42.6,42.65,61400.0,30.3056,30.3198,30.2488,30.2843,61400.0
2014-04-15 12:40:00,42.62,42.68,42.55,42.55,77200.0,30.263,30.3056,30.2133,30.2133,77200.0
2014-04-15 12:50:00,42.55,42.62,42.5,42.51,92800.0,30.2133,30.263,30.1778,30.1849,92800.0
2014-04-15 13:00:00,42.51,42.52,42.43,42.5,97800.0,30.1849,30.192,30.1281,30.1778,97800.0
2014-04-15 13:10:00,42.49,42.6,42.45,42.59,83000.0,30.1707,30.2488,30.1423,30.2417,83000.0
2014-04-15 13:20:00,42.6,42.71,42.56,42.7,75000.0,30.2488,30.3269,30.2204,30.3198,75000.0
2014-04-15 13:30:00,42.71,42.86,42.68,42.84,94800.0,30.3269,30.4334,30.3056,30.4192,94800.0
2014-04-15 13:40:00,42.84,42.89,42.77,42.83,85800.0,30.4192,30.4547,30.3695,30.4121,85800.0
2014-04-15 13:50:00,42.83,42.94,42.8,42.94,99000.0,30.4121,30.4902,30.3908,30.4902,99000.0
2014-04-15 14:00:00,42.95,43.21,42.95,43.14,200600.0,30.4974,30.682,30.4974,30.6323,200600.0
2014-04-15 14:10:00,43.14,43.15,43.01,43.01,178200.0,30.6323,30.6394,30.54,30.54,178200.0
2014-04-15 14:20:00,43.01,43.1,42.99,43.06,96200.0,30.54,30.6039,30.5258,30.5755,96200.0
2014-04-15 14:30:00,43.06,43.2,43.03,43.17,157600.0,30.5755,30.6749,30.5542,30.6536,157600.0
2014-04-15 14:40:00,43.18,43.19,43.1,43.13,162400.0,30.6607,30.6678,30.6039,30.6252,162400.0
2014-04-15 14:50:00,43.11,43.18,43.08,43.1,128200.0,30.611,30.6607,30.5897,30.6039,128200.0
2014-04-15 15:00:00,43.1,43.13,43.08,43.09,86000.0,30.6039,30.6252,30.5897,30.5968,86000.0
2014-04-15 15:10:00,43.1,43.2,43.09,43.2,121400.0,30.6039,30.6749,30.5968,30.6749,121400.0
2014-04-15 15:20:00,43.21,43.26,43.13,43.26,182200.0,30.682,30.7175,30.6252,30.7175,182200.0
2014-04-15 15:30:00,43.25,43.26,43.16,43.18,230600.0,30.7104,30.7175,30.6465,30.6607,230600.0
2014-04-15 15:40:00,43.18,43.33,43.15,43.28,433200.0,30.6607,30.7672,30.6394,30.7317,433200.0
2014-04-15 15:50:00,43.28,43.31,43.25,43.29,404000.0,30.7317,30.753,30.7104,30.7388,404000.0
2014-04-16 09:30:00,43.59,44.02,43.46,43.51,130400.0,30.9518,31.2571,30.8595,30.895,130400.0
2014-04-16 09:40:00,43.48,43.59,43.23,43.24,232400.0,30.8737,30.9518,30.6962,30.7033,232400.0
2014-04-16 09:50:00,43.24,43.52,43.22,43.5,163800.0,30.7033,30.9021,30.6891,30.8879,163800.0
2014-04-16 10:00:00,43.48,43.5,43.38,43.44,142000.0,30.8737,30.8879,30.8027,30.8453,142000.0
2014-04-16 10:10:00,43.44,43.53,43.37,43.44,125400.0,30.8453,30.9092,30.7956,30.8453,125400.0
2014-04-16 10:20:00,43.45,43.47,43.33,43.41,65400.0,30.8524,30.8666,30.7672,30.824,65400.0
2014-04-16 10:30:00,43.4,43.76,43.3,43.67,208000.0,30.8169,31.0725,30.7459,31.0086,208000.0
2014-04-16 10:40:00,43.65,43.68,43.49,43.61,105200.0,30.9944,31.0157,30.8808,30.966,105200.0
2014-04-16 10:50:00,43.66,43.76,43.63,43.74,210800.0,31.0015,31.0725,30.9802,31.0583,210800.0
2014-04-16 11:00:00,43.73,43.85,43.64,43.84,143400.0,31.0512,31.1364,30.9873,31.1293,143400.0
2014-04-16 11:10:00,43.83,43.98,43.77,43.9,104400.0,31.1222,31.2287,31.0796,31.1719,104400.0
2014-04-16 11:20:00,43.9,43.95,43.88,43.91,58600.0,31.1719,31.2074,31.1577,31.179,58600.0
2014-04-16 11:30:00,43.9,43.97,43.85,43.94,88000.0,31.1719,31.2216,31.1364,31.2003,88000.0
2014-04-16 11:40:00,43.95,44.02,43.94,43.99,76200.0,31.2074,31.2571,31.2003,31.2358,76200.0
2014-04-16 11:50:00,43.98,44.0,43.81,43.88,47000.0,31.2287,31.2429,31.108,31.1577,47000.0
2014-04-16 12:00:00,43.88,43.99,43.87,43.96,51200.0,31.1577,31.2358,31.1506,31.2145,51200.0
2014-04-16 12:10:00,43.97,43.98,43.92,43.93,48200.0,31.2216,31.2287,31.1861,31.1932,48200.0
2014-04-16 12:20:00,43.94,43.96,43.9,43.93,51400.0,31.2003,31.2145,31.1719,31.1932,51400.0
2014-04-16 12:30:00,43.93,43.98,43.9,43.94,62800.0,31.1932,31.2287,31.1719,31.2003,62800.0
2014-04-16 12:40:00,43.94,43.95,43.87,43.93,186800.0,31.2003,31.2074,31.1506,31.1932,186800.0
2014-04-16 12:50:00,43.92,44.04,43.91,43.95,161600.0,31.1861,31.2713,31.179,31.2074,161600.0
2014-04-16 13:00:00,43.95,43.95,43.85,43.92,111000.0,31.2074,31.2074,31.1364,31.1861,111000.0
2014-04-16 13:10:00,43.92,44.02,43.85,44.0,121400.0,31.1861,31.2571,31.1364,31.2429,121400.0
2014-04-16 13:20:00,44.01,44.16,44.01,44.04,165400.0,31.25,31.3565,31.25,31.2713,165400.0
2014-04-16 13:30:00,44.04,44.05,43.94,43.94,56800.0,31.2713,31.2784,31.2003,31.2003,56800.0
2014-04-16 13:40:00,43.95,43.96,43.82,43.95,55400.0,31.2074,31.2145,31.1151,31.2074,55400.0
2014-04-16 13:50:00,43.96,43.99,43.88,43.94,47800.0,31.2145,31.2358,31.1577,31.2003,47800.0
2014-04-16 14:00:00,43.93,43.98,43.91,43.96,95000.0,31.1932,31.2287,31.179,31.2145,95000.0
2014-04-16 14:10:00,43.96,44.02,43.83,43.85,58400.0,31.2145,31.2571,31.1222,31.1364,58400.0
2014-04-16 14:20:00,43.85,43.95,43.85,43.95,87600.0,31.1364,31.2074,31.1364,31.2074,87600.0
2014-04-16 14:30:00,43.96,44.09,43.93,44.06,92400.0,31.2145,31.3068,31.1932,31.2855,92400.0
2014-04-16 14:40:00,44.07,44.29,44.06,44.27,122400.0,31.2926,31.4488,31.2855,31.4346,122400.0
2014-04-16 14:50:00,44.26,44.35,44.24,44.33,101800.0,31.4275,31.4914,31.4133,31.4772,101800.0
2014-04-16 15:00:00,44.33,44.33,44.2,44.26,114200.0,31.4772,31.4772,31.3849,31.4275,114200.0
2014-04-16 15:10:00,44.26,44.36,44.24,44.3,109000.0,31.4275,31.4985,31.4133,31.4559,109000.0
2014-04-16 15:20:00,44.3,44.47,44.3,44.33,228800.0,31.4559,31.5767,31.4559,31.4772,228800.0
2014-04-16 15:30:00,44.34,44.34,44.18,44.25,255800.0,31.4843,31.4843,31.3707,31.4204,255800.0
2014-04-16 15:40:00,44.25,44.28,44.23,44.27,221400.0,31.4204,31.4417,31.4062,31.4346,221400.0
2014-04-16 15:50:00,44.27,44.4,44.27,44.39,559000.0,31.4346,31.5269,31.4346,31.5198,559000.0
2014-04-17 09:30:00,44.27,44.62,44.23,44.46,284200.0,31.4346,31.6832,31.4062,31.5696,284200.0
2014-04-17 09:40:00,44.49,44.79,44.47,44.58,210000.0,31.5909,31.8039,31.5767,31.6548,210000.0
2014-04-17 09:50:00,44.59,44.66,44.49,44.54,89200.0,31.6619,31.7116,31.5909,31.6264,89200.0
2014-04-17 10:00:00,44.55,44.59,44.34,44.49,159200.0,31.6335,31.6619,31.4843,31.5909,159200.0
2014-04-17 10:10:00,44.49,44.56,44.33,44.41,71800.0,31.5909,31.6406,31.4772,31.534,71800.0
2014-04-17 10:20:00,44.41,44.48,44.27,44.48,79600.0,31.534,31.5838,31.4346,31.5838,79600.0
2014-04-17 10:30:00,44.46,44.75,44.46,44.74,130000.0,31.5696,31.7755,31.5696,31.7684,130000.0
2014-04-17 10:40:00,44.76,44.81,44.68,44.77,108800.0,31.7826,31.8181,31.7258,31.7897,108800.0
2014-04-17 10:50:00,44.77,44.95,44.77,44.95,98200.0,31.7897,31.9175,31.7897,31.9175,98200.0
2014-04-17 11:00:00,44.95,45.02,44.86,44.88,152600.0,31.9175,31.9672,31.8536,31.8678,152600.0
2014-04-17 11:10:00,44.88,44.88,44.76,44.76,88600.0,31.8678,31.8678,31.7826,31.7826,88600.0
2014-04-17 11:20:00,44.76,44.81,44.74,44.8,90400.0,31.7826,31.8181,31.7684,31.811,90400.0
2014-04-17 11:30:00,44.8,45.02,44.77,44.97,126600.0,31.811,31.9672,31.7897,31.9317,126600.0
2014-04-17 11:40:00,44.96,45.1,44.92,45.03,71800.0,31.9246,32.024,31.8962,31.9743,71800.0
2014-04-17 11:50:00,45.03,45.08,44.87,44.92,103600.0,31.9743,32.0098,31.8607,31.8962,103600.0
2014-04-17 12:00:00,44.9,44.9,44.82,44.86,53000.0,31.882,31.882,31.8252,31.8536,53000.0
2014-04-17 12:10:00,44.87,44.94,44.85,44.88,76000.0,31.8607,31.9104,31.8465,31.8678,76000.0
2014-04-17 12:20:00,44.87,44.94,44.8,44.93,96800.0,31.8607,31.9104,31.811,31.9033,96800.0
2014-04-17 12:30:00,44.93,45.05,44.91,45.0,83200.0,31.9033,31.9885,31.8891,31.953,83200.0
2014-04-17 12:40:00,45.01,45.14,44.99,45.13,142000.0,31.9601,32.0524,31.9459,32.0453,142000.0
2014-04-17 12:50:00,45.14,45.14,44.95,44.98,51600.0,32.0524,32.0524,31.9175,31.9388,51600.0
2014-04-17 13:00:00,44.98,45.02,44.9,44.99,78600.0,31.9388,31.9672,31.882,31.9459,78600.0
2014-04-17 13:10:00,45.01,45.06,44.97,45.02,110200.0,31.9601,31.9956,31.9317,31.9672,110200.0
2014-04-17 13:20:00,45.03,45.03,44.93,44.98,33000.0,31.9743,31.9743,31.9033,31.9388,33000.0
2014-04-17 13:30:00,44.98,45.07,44.95,45.06,84400.0,31.9388,32.0027,31.9175,31.9956,84400.0
2014-04-17 13:40:00,45.07,45.09,45.02,45.02,44000.0,32.0027,32.0169,31.9672,31.9672,44000.0
2014-04-17 13:50:00,45.02,45.05,44.96,45.01,54200.0,31.9672,31.9885,31.9246,31.9601,54200.0
2014-04-17 14:00:00,45.01,45.17,45.0,45.17,138800.0,31.9601,32.0737,31.953,32.0737,138800.0
2014-04-17 14:10:00,45.17,45.21,45.06,45.06,122600.0,32.0737,32.1021,31.9956,31.9956,122600.0
2014-04-17 14:20:00,45.06,45.1,45.03,45.08,73400.0,31.9956,32.024,31.9743,32.0098,73400.0
2014-04-17 14:30:00,45.08,45.13,45.06,45.09,91200.0,32.0098,32.0453,31.9956,32.0169,91200.0
2014-04-17 14:40:00,45.09,45.1,45.02,45.03,60000.0,32.0169,32.024,31.9672,31.9743,60000.0
2014-04-17 14:50:00,45.03,45.06,44.95,44.95,82000.0,31.9743,31.9956,31.9175,31.9175,82000.0
2014-04-17 15:00:00,44.95,45.01,44.94,44.97,113400.0,31.9175,31.9601,31.9104,31.9317,113400.0
2014-04-17 15:10:00,44.97,45.05,44.97,44.99,124800.0,31.9317,31.9885,31.9317,31.9459,124800.0
2014-04-17 15:20:00,44.98,45.06,44.97,45.05,134400.0,31.9388,31.9956,31.9317,31.9885,134400.0
2014-04-17 15:30:00,45.05,45.06,45.0,45.0,231400.0,31.9885,31.9956,31.953,31.953,231400.0
2014-04-17 15:40:00,44.99,45.02,44.92,44.94,224000.0,31.9459,31.9672,31.8962,31.9104,224000.0
2014-04-17 15:50:00,44.94,45.0,44.87,44.96,525000.0,31.9104,31.953,31.8607,31.9246,525000.0
2014-04-21 09:30:00,44.44,44.75,44.3,44.63,157600.0,31.5553,31.7755,31.4559,31.6903,157600.0
2014-04-21 09:40:00,44.62,44.91,44.62,44.72,72800.0,31.6832,31.8891,31.6832,31.7542,72800.0
2014-04-21 09:50:00,44.74,44.95,44.71,44.95,87600.0,31.7684,31.9175,31.7471,31.9175,87600.0
2014-04-21 10:00:00,44.95,45.15,44.9,45.15,150800.0,31.9175,32.0595,31.882,32.0595,150800.0
2014-04-21 10:10:00,45.16,45.27,45.12,45.21,87400.0,32.0666,32.1447,32.0382,32.1021,87400.0
2014-04-21 10:20:00,45.2,45.22,45.01,45.01,100200.0,32.095,32.1092,31.9601,31.9601,100200.0
2014-04-21 10:30:00,45.01,45.08,44.9,44.9,113000.0,31.9601,32.0098,31.882,31.882,113000.0
2014-04-21 10:40:00,44.91,44.92,44.74,44.81,57400.0,31.8891,31.8962,31.7684,31.8181,57400.0
2014-04-21 10:50:00,44.83,44.93,44.82,44.9,43400.0,31.8323,31.9033,31.8252,31.882,43400.0
2014-04-21 11:00:00,44.9,44.91,44.75,44.76,54600.0,31.882,31.8891,31.7755,31.7826,54600.0
2014-04-21 11:10:00,44.75,44.86,44.73,44.85,37600.0,31.7755,31.8536,31.7613,31.8465,37600.0
2014-04-21 11:20:00,44.84,44.93,44.82,44.92,48200.0,31.8394,31.9033,31.8252,31.8962,48200.0
2014-04-21 11:30:00,44.91,44.94,44.84,44.87,74200.0,31.8891,31.9104,31.8394,31.8607,74200.0
2014-04-21 11:40:00,44.87,44.94,44.84,44.87,59400.0,31.8607,31.9104,31.8394,31.8607,59400.0
2014-04-21 11:50:00,44.87,45.0,44.84,45.0,48800.0,31.8607,31.953,31.8394,31.953,48800.0
2014-04-21 12:00:00,44.99,45.12,44.99,45.02,91800.0,31.9459,32.0382,31.9459,31.9672,91800.0
2014-04-21 12:10:00,45.02,45.02,44.96,45.0,55200.0,31.9672,31.9672,31.9246,31.953,55200.0
2014-04-21 12:20:00,44.99,45.13,44.98,45.1,36400.0,31.9459,32.0453,31.9388,32.024,36400.0
2014-04-21 12:30:00,45.1,45.15,45.06,45.09,61800.0,32.024,32.0595,31.9956,32.0169,61800.0
2014-04-21 12:40:00,45.08,45.16,45.08,45.09,56400.0,32.0098,32.0666,32.0098,32.0169,56400.0
2014-04-21 12:50:00,45.1,45.15,45.08,45.1,38400.0,32.024,32.0595,32.0098,32.024,38400.0
2014-04-21 13:00:00,45.1,45.12,45.0,45.03,48600.0,32.024,32.0382,31.953,31.9743,48600.0
2014-04-21 13:10:00,45.01,45.07,45.0,45.02,32600.0,31.9601,32.0027,31.953,31.9672,32600.0
2014-04-21 13:20:00,45.02,45.02,44.92,44.92,33400.0,31.9672,31.9672,31.8962,31.8962,33400.0
2014-04-21 13:30:00,44.92,44.94,44.81,44.83,42000.0,31.8962,31.9104,31.8181,31.8323,42000.0
2014-04-21 13:40:00,44.81,44.82,44.77,44.77,22600.0,31.8181,31.8252,31.7897,31.7897,22600.0
2014-04-21 13:50:00,44.77,44.93,44.77,44.92,32400.0,31.7897,31.9033,31.7897,31.8962,32400.0
2014-04-21 14:00:00,44.92,44.92,44.83,44.83,35000.0,31.8962,31.8962,31.8323,31.8323,35000.0
2014-04-21 14:10:00,44.83,44.95,44.83,44.94,38600.0,31.8323,31.9175,31.8323,31.9104,38600.0
2014-04-21 14:20:00,44.94,44.95,44.9,44.9,47400.0,31.9104,31.9175,31.882,31.882,47400.0
2014-04-21 14:30:00,44.9,44.99,44.89,44.93,79000.0,31.882,31.9459,31.8749,31.9033,79000.0
2014-04-21 14:40:00,44.93,44.94,44.9,44.94,38800.0,31.9033,31.9104,31.882,31.9104,38800.0
2014-04-21 14:50:00,44.93,44.98,44.9,44.9,49800.0,31.9033,31.9388,31.882,31.882,49800.0
2014-04-21 15:00:00,44.91,44.95,44.87,44.92,58600.0,31.8891,31.9175,31.8607,31.8962,58600.0
2014-04-21 15:10:00,44.92,44.95,44.89,44.92,57600.0,31.8962,31.9175,31.8749,31.8962,57600.0
2014-04-21 15:20:00,44.93,44.97,44.92,44.92,41400.0,31.9033,31.9317,31.8962,31.8962,41400.0
2014-04-21 15:30:00,44.92,44.98,44.92,44.97,77800.0,31.8962,31.9388,31.8962,31.9317,77800.0
2014-04-21 15:40:00,44.96,45.08,44.96,45.08,127000.0,31.9246,32.0098,31.9246,32.0098,127000.0
2014-04-21 15:50:00,45.08,45.1,45.03,45.07,216800.0,32.0098,32.024,31.9743,32.0027,216800.0
2014-04-22 09:30:00,44.76,44.76,44.13,44.3,221600.0,31.7826,31.7826,31.3352,31.4559,221600.0
2014-04-22 09:40:00,44.3,44.39,43.9,44.13,223800.0,31.4559,31.5198,31.1719,31.3352,223800.0
2014-04-22 09:50:00,44.1,44.34,44.1,44.26,112000.0,31.3139,31.4843,31.3139,31.4275,112000.0
2014-04-22 10:00:00,44.26,44.3,44.18,44.19,134400.0,31.4275,31.4559,31.3707,31.3778,134400.0
2014-04-22 10:10:00,44.19,44.55,44.19,44.37,348800.0,31.3778,31.6335,31.3778,31.5056,348800.0
2014-04-22 10:20:00,44.37,44.38,44.3,44.36,201600.0,31.5056,31.5127,31.4559,31.4985,201600.0
2014-04-22 10:30:00,44.35,44.67,44.35,44.62,206600.0,31.4914,31.7187,31.4914,31.6832,206600.0
2014-04-22 10:40:00,44.63,44.66,44.48,44.6,224800.0,31.6903,31.7116,31.5838,31.669,224800.0
2014-04-22 10:50:00,44.6,44.73,44.6,44.71,139600.0,31.669,31.7613,31.669,31.7471,139600.0
2014-04-22 11:00:00,44.72,44.77,44.57,44.6,111600.0,31.7542,31.7897,31.6477,31.669,111600.0
2014-04-22 11:10:00,44.6,44.93,44.6,44.93,306000.0,31.669,31.9033,31.669,31.9033,306000.0
2014-04-22 11:20:00,44.93,45.05,44.82,45.05,129400.0,31.9033,31.9885,31.8252,31.9885,129400.0
2014-04-22 11:30:00,45.03,45.14,44.99,45.14,253200.0,31.9743,32.0524,31.9459,32.0524,253200.0
2014-04-22 11:40:00,45.14,45.2,45.1,45.18,126800.0,32.0524,32.095,32.024,32.0808,126800.0
2014-04-22 11:50:00,45.18,45.27,45.17,45.17,127000.0,32.0808,32.1447,32.0737,32.0737,127000.0
2014-04-22 12:00:00,45.17,45.3,45.13,45.25,150400.0,32.0737,32.166,32.0453,32.1305,150400.0
2014-04-22 12:10:00,45.24,45.3,45.21,45.3,73800.0,32.1234,32.166,32.1021,32.166,73800.0
2014-04-22 12:20:00,45.29,45.35,45.26,45.31,160600.0,32.1589,32.2015,32.1376,32.1731,160600.0
2014-04-22 12:30:00,45.31,45.32,45.21,45.23,49600.0,32.1731,32.1802,32.1021,32.1163,49600.0
2014-04-22 12:40:00,45.24,45.33,45.21,45.33,82800.0,32.1234,32.1873,32.1021,32.1873,82800.0
2014-04-22 12:50:00,45.32,45.34,45.26,45.31,50800.0,32.1802,32.1944,32.1376,32.1731,50800.0
2014-04-22 13:00:00,45.32,45.34,45.18,45.19,51400.0,32.1802,32.1944,32.0808,32.0879,51400.0
2014-04-22 13:10:00,45.19,45.26,45.16,45.24,128200.0,32.0879,32.1376,32.0666,32.1234,128200.0
2014-04-22 13:20:00,45.22,45.22,45.14,45.18,43000.0,32.1092,32.1092,32.0524,32.0808,43000.0
2014-04-22 13:30:00,45.17,45.24,45.13,45.23,37000.0,32.0737,32.1234,32.0453,32.1163,37000.0
2014-04-22 13:40:00,45.24,45.31,45.22,45.31,77600.0,32.1234,32.1731,32.1092,32.1731,77600.0
2014-04-22 13:50:00,45.3,45.34,45.27,45.27,115600.0,32.166,32.1944,32.1447,32.1447,115600.0
2014-04-22 14:00:00,45.27,45.3,45.24,45.3,133400.0,32.1447,32.166,32.1234,32.166,133400.0
2014-04-22 14:10:00,45.3,45.34,45.23,45.29,107200.0,32.166,32.1944,32.1163,32.1589,107200.0
2014-04-22 14:20:00,45.29,45.31,45.24,45.29,42000.0,32.1589,32.1731,32.1234,32.1589,42000.0
2014-04-22 14:30:00,45.3,45.48,45.26,45.44,150200.0,32.166,32.2938,32.1376,32.2654,150200.0
2014-04-22 14:40:00,45.44,45.52,45.44,45.52,105000.0,32.2654,32.3222,32.2654,32.3222,105000.0
2014-04-22 14:50:00,45.52,45.63,45.49,45.62,105800.0,32.3222,32.4003,32.3009,32.3932,105800.0
2014-04-22 15:00:00,45.62,45.63,45.34,45.34,119000.0,32.3932,32.4003,32.1944,32.1944,119000.0
2014-04-22 15:10:00,45.33,45.4,45.33,45.39,101000.0,32.1873,32.237,32.1873,32.2299,101000.0
2014-04-22 15:20:00,45.39,45.42,45.33,45.35,105600.0,32.2299,32.2512,32.1873,32.2015,105600.0
2014-04-22 15:30:00,45.35,45.42,45.35,45.35,96600.0,32.2015,32.2512,32.2015,32.2015,96600.0
2014-04-22 15:40:00,45.35,45.38,45.24,45.24,133000.0,32.2015,32.2228,32.1234,32.1234,133000.0
2014-04-22 15:50:00,45.25,45.28,45.17,45.2,320600.0,32.1305,32.1518,32.0737,32.095,320600.0
2014-04-23 09:30:00,45.19,45.68,45.19,45.68,196600.0,32.0879,32.4358,32.0879,32.4358,196600.0
2014-04-23 09:40:00,45.68,45.71,45.55,45.57,186600.0,32.4358,32.4571,32.3435,32.3577,186600.0
2014-04-23 09:50:00,45.55,45.71,45.48,45.67,191000.0,32.3435,32.4571,32.2938,32.4287,191000.0
2014-04-23 10:00:00,45.65,45.65,45.49,45.52,392000.0,32.4145,32.4145,32.3009,32.3222,392000.0
2014-04-23 10:10:00,45.52,45.6,45.44,45.59,111400.0,32.3222,32.379,32.2654,32.3719,111400.0
2014-04-23 10:20:00,45.59,45.65,45.53,45.62,139400.0,32.3719,32.4145,32.3293,32.3932,139400.0
2014-04-23 10:30:00,45.64,45.74,45.56,45.63,311200.0,32.4074,32.4784,32.3506,32.4003,311200.0
2014-04-23 10:40:00,45.63,45.64,45.54,45.57,97800.0,32.4003,32.4074,32.3364,32.3577,97800.0
2014-04-23 10:50:00,45.56,45.7,45.55,45.7,45000.0,32.3506,32.45,32.3435,32.45,45000.0
2014-04-23 11:00:00,45.71,45.72,45.59,45.6,122800.0,32.4571,32.4642,32.3719,32.379,122800.0
2014-04-23 11:10:00,45.6,45.61,45.38,45.38,103800.0,32.379,32.3861,32.2228,32.2228,103800.0
2014-04-23 11:20:00,45.38,45.4,45.15,45.24,138800.0,32.2228,32.237,32.0595,32.1234,138800.0
2014-04-23 11:30:00,45.24,45.48,45.24,45.48,38200.0,32.1234,32.2938,32.1234,32.2938,38200.0
2014-04-23 11:40:00,45.46,45.5,45.41,45.48,36800.0,32.2796,32.308,32.2441,32.2938,36800.0
2014-04-23 11:50:00,45.49,45.51,45.45,45.5,39200.0,32.3009,32.3151,32.2725,32.308,39200.0
2014-04-23 12:00:00,45.51,45.6,45.45,45.47,66200.0,32.3151,32.379,32.2725,32.2867,66200.0
2014-04-23 12:10:00,45.47,45.5,45.4,45.48,66800.0,32.2867,32.308,32.237,32.2938,66800.0
2014-04-23 12:20:00,45.47,45.51,45.46,45.49,24400.0,32.2867,32.3151,32.2796,32.3009,24400.0
2014-04-23 12:30:00,45.47,45.57,45.44,45.56,37600.0,32.2867,32.3577,32.2654,32.3506,37600.0
2014-04-23 12:40:00,45.56,45.59,45.42,45.43,120400.0,32.3506,32.3719,32.2512,32.2583,120400.0
2014-04-23 12:50:00,45.42,45.44,45.26,45.29,106000.0,32.2512,32.2654,32.1376,32.1589,106000.0
2014-04-23 13:00:00,45.29,45.3,45.19,45.2,23800.0,32.1589,32.166,32.0879,32.095,23800.0
2014-04-23 13:10:00,45.2,45.32,45.2,45.24,48600.0,32.095,32.1802,32.095,32.1234,48600.0
2014-04-23 13:20:00,45.24,45.28,45.21,45.27,65600.0,32.1234,32.1518,32.1021,32.1447,65600.0
2014-04-23 13:30:00,45.29,45.37,45.27,45.3,94800.0,32.1589,32.2157,32.1447,32.166,94800.0
2014-04-23 13:40:00,45.3,45.36,45.29,45.31,28200.0,32.166,32.2086,32.1589,32.1731,28200.0
2014-04-23 13:50:00,45.31,45.34,45.26,45.26,38200.0,32.1731,32.1944,32.1376,32.1376,38200.0
2014-04-23 14:00:00,45.27,45.27,45.23,45.25,77800.0,32.1447,32.1447,32.1163,32.1305,77800.0
2014-04-23 14:10:00,45.25,45.32,45.24,45.29,42800.0,32.1305,32.1802,32.1234,32.1589,42800.0
2014-04-23 14:20:00,45.27,45.37,45.24,45.37,65200.0,32.1447,32.2157,32.1234,32.2157,65200.0
2014-04-23 14:30:00,45.37,45.37,45.31,45.31,24200.0,32.2157,32.2157,32.1731,32.1731,24200.0
2014-04-23 14:40:00,45.3,45.4,45.3,45.37,60000.0,32.166,32.237,32.166,32.2157,60000.0
2014-04-23 14:50:00,45.37,45.39,45.34,45.36,17600.0,32.2157,32.2299,32.1944,32.2086,17600.0
2014-04-23 15:00:00,45.36,45.41,45.33,45.38,26600.0,32.2086,32.2441,32.1873,32.2228,26600.0
2014-04-23 15:10:00,45.38,45.43,45.34,45.35,31400.0,32.2228,32.2583,32.1944,32.2015,31400.0
2014-04-23 15:20:00,45.36,45.42,45.35,45.4,40000.0,32.2086,32.2512,32.2015,32.237,40000.0
2014-04-23 15:30:00,45.4,45.4,45.34,45.38,52200.0,32.237,32.237,32.1944,32.2228,52200.0
2014-04-23 15:40:00,45.37,45.41,45.33,45.41,106600.0,32.2157,32.2441,32.1873,32.2441,106600.0
2014-04-23 15:50:00,45.41,45.43,45.37,45.42,198600.0,32.2441,32.2583,32.2157,32.2512,198600.0
2014-04-24 09:30:00,45.52,45.75,45.27,45.29,220000.0,32.3222,32.4855,32.1447,32.1589,220000.0
2014-04-24 09:40:00,45.31,45.37,45.02,45.07,73800.0,32.1731,32.2157,31.9672,32.0027,73800.0
2014-04-24 09:50:00,45.06,45.21,45.01,45.08,164800.0,31.9956,32.1021,31.9601,32.0098,164800.0
2014-04-24 10:00:00,45.09,45.12,44.93,45.0,101000.0,32.0169,32.0382,31.9033,31.953,101000.0
2014-04-24 10:10:00,44.99,45.23,44.97,45.1,75800.0,31.9459,32.1163,31.9317,32.024,75800.0
2014-04-24 10:20:00,45.08,45.3,45.08,45.3,107800.0,32.0098,32.166,32.0098,32.166,107800.0
2014-04-24 10:30:00,45.3,45.4,45.24,45.34,55200.0,32.166,32.237,32.1234,32.1944,55200.0
2014-04-24 10:40:00,45.35,45.38,45.24,45.25,33800.0,32.2015,32.2228,32.1234,32.1305,33800.0
2014-04-24 10:50:00,45.24,45.27,45.2,45.21,96800.0,32.1234,32.1447,32.095,32.1021,96800.0
2014-04-24 11:00:00,45.2,45.43,45.19,45.4,137800.0,32.095,32.2583,32.0879,32.237,137800.0
2014-04-24 11:10:00,45.41,45.45,45.37,45.37,113400.0,32.2441,32.2725,32.2157,32.2157,113400.0
2014-04-24 11:20:00,45.36,45.55,45.36,45.55,53800.0,32.2086,32.3435,32.2086,32.3435,53800.0
2014-04-24 11:30:00,45.53,45.59,45.52,45.54,115400.0,32.3293,32.3719,32.3222,32.3364,115400.0
2014-04-24 11:40:00,45.54,45.54,45.48,45.51,62400.0,32.3364,32.3364,32.2938,32.3151,62400.0
2014-04-24 11:50:00,45.51,45.51,45.42,45.45,91200.0,32.3151,32.3151,32.2512,32.2725,91200.0
2014-04-24 12:00:00,45.45,45.48,45.43,45.44,87200.0,32.2725,32.2938,32.2583,32.2654,87200.0
2014-04-24 12:10:00,45.42,45.44,45.4,45.41,51400.0,32.2512,32.2654,32.237,32.2441,51400.0
2014-04-24 12:20:00,45.42,45.47,45.41,45.45,37600.0,32.2512,32.2867,32.2441,32.2725,37600.0
2014-04-24 12:30:00,45.45,45.58,45.42,45.56,65600.0,32.2725,32.3648,32.2512,32.3506,65600.0
2014-04-24 12:40:00,45.56,45.57,45.44,45.52,69400.0,32.3506,32.3577,32.2654,32.3222,69400.0
2014-04-24 12:50:00,45.52,45.59,45.51,45.57,30600.0,32.3222,32.3719,32.3151,32.3577,30600.0
2014-04-24 13:00:00,45.56,45.64,45.56,45.64,120200.0,32.3506,32.4074,32.3506,32.4074,120200.0
2014-04-24 13:10:00,45.65,45.77,45.65,45.73,94000.0,32.4145,32.4997,32.4145,32.4713,94000.0
2014-04-24 13:20:00,45.73,45.77,45.68,45.76,37800.0,32.4713,32.4997,32.4358,32.4926,37800.0
2014-04-24 13:30:00,45.75,45.76,45.59,45.6,56600.0,32.4855,32.4926,32.3719,32.379,56600.0
2014-04-24 13:40:00,45.61,45.66,45.53,45.55,39600.0,32.3861,32.4216,32.3293,32.3435,39600.0
2014-04-24 13:50:00,45.56,45.6,45.51,45.52,39000.0,32.3506,32.379,32.3151,32.3222,39000.0
2014-04-24 14:00:00,45.53,45.58,45.53,45.53,46200.0,32.3293,32.3648,32.3293,32.3293,46200.0
2014-04-24 14:10:00,45.53,45.6,45.48,45.57,63800.0,32.3293,32.379,32.2938,32.3577,63800.0
2014-04-24 14:20:00,45.57,45.6,45.54,45.57,42400.0,32.3577,32.379,32.3364,32.3577,42400.0
2014-04-24 14:30:00,45.57,45.63,45.53,45.6,42000.0,32.3577,32.4003,32.3293,32.379,42000.0
2014-04-24 14:40:00,45.6,45.6,45.54,45.57,52000.0,32.379,32.379,32.3364,32.3577,52000.0
2014-04-24 14:50:00,45.57,45.57,45.49,45.51,45600.0,32.3577,32.3577,32.3009,32.3151,45600.0
2014-04-24 15:00:00,45.52,45.56,45.5,45.51,51600.0,32.3222,32.3506,32.308,32.3151,51600.0
2014-04-24 15:10:00,45.51,45.63,45.49,45.62,145800.0,32.3151,32.4003,32.3009,32.3932,145800.0
2014-04-24 15:20:00,45.63,45.63,45.52,45.53,102000.0,32.4003,32.4003,32.3222,32.3293,102000.0
2014-04-24 15:30:00,45.53,45.56,45.45,45.46,123600.0,32.3293,32.3506,32.2725,32.2796,123600.0
2014-04-24 15:40:00,45.46,45.47,45.4,45.41,247600.0,32.2796,32.2867,32.237,32.2441,247600.0
2014-04-24 15:50:00,45.41,45.41,45.35,45.38,355400.0,32.2441,32.2441,32.2015,32.2228,355400.0
2014-04-25 09:30:00,45.24,45.72,45.23,45.52,156000.0,32.1234,32.4642,32.1163,32.3222,156000.0
2014-04-25 09:40:00,45.54,45.63,45.42,45.48,216800.0,32.3364,32.4003,32.2512,32.2938,216800.0
2014-04-25 09:50:00,45.48,45.55,45.35,45.42,84200.0,32.2938,32.3435,32.2015,32.2512,84200.0
2014-04-25 10:00:00,45.42,45.61,45.37,45.55,77000.0,32.2512,32.3861,32.2157,32.3435,77000.0
2014-04-25 10:10:00,45.54,45.83,45.49,45.78,145200.0,32.3364,32.5423,32.3009,32.5068,145200.0
2014-04-25 10:20:00,45.76,45.79,45.6,45.63,107400.0,32.4926,32.5139,32.379,32.4003,107400.0
2014-04-25 10:30:00,45.63,45.71,45.6,45.71,74400.0,32.4003,32.4571,32.379,32.4571,74400.0
2014-04-25 10:40:00,45.72,45.72,45.61,45.63,32000.0,32.4642,32.4642,32.3861,32.4003,32000.0
2014-04-25 10:50:00,45.63,45.63,45.49,45.52,130000.0,32.4003,32.4003,32.3009,32.3222,130000.0
2014-04-25 11:00:00,45.51,45.52,45.31,45.34,90400.0,32.3151,32.3222,32.1731,32.1944,90400.0
2014-04-25 11:10:00,45.33,45.4,45.31,45.36,87800.0,32.1873,32.237,32.1731,32.2086,87800.0
2014-04-25 11:20:00,45.38,45.55,45.33,45.55,69400.0,32.2228,32.3435,32.1873,32.3435,69400.0
2014-04-25 11:30:00,45.57,45.73,45.52,45.73,172400.0,32.3577,32.4713,32.3222,32.4713,172400.0
2014-04-25 11:40:00,45.73,45.76,45.65,45.68,73200.0,32.4713,32.4926,32.4145,32.4358,73200.0
2014-04-25 11:50:00,45.68,45.68,45.63,45.66,41600.0,32.4358,32.4358,32.4003,32.4216,41600.0
2014-04-25 12:00:00,45.65,45.65,45.6,45.63,74800.0,32.4145,32.4145,32.379,32.4003,74800.0
2014-04-25 12:10:00,45.63,45.63,45.54,45.58,29600.0,32.4003,32.4003,32.3364,32.3648,29600.0
2014-04-25 12:20:00,45.58,45.63,45.56,45.59,47600.0,32.3648,32.4003,32.3506,32.3719,47600.0
2014-04-25 12:30:00,45.6,45.61,45.57,45.6,26800.0,32.379,32.3861,32.3577,32.379,26800.0
2014-04-25 12:40:00,45.6,45.61,45.57,45.57,33000.0,32.379,32.3861,32.3577,32.3577,33000.0
2014-04-25 12:50:00,45.56,45.6,45.46,45.46,43200.0,32.3506,32.379,32.2796,32.2796,43200.0
2014-04-25 13:00:00,45.46,45.47,45.42,45.47,17200.0,32.2796,32.2867,32.2512,32.2867,17200.0
2014-04-25 13:10:00,45.46,45.46,45.35,45.38,27600.0,32.2796,32.2796,32.2015,32.2228,27600.0
2014-04-25 13:20:00,45.38,45.38,45.31,45.34,42200.0,32.2228,32.2228,32.1731,32.1944,42200.0
2014-04-25 13:30:00,45.33,45.41,45.32,45.37,39400.0,32.1873,32.2441,32.1802,32.2157,39400.0
2014-04-25 13:40:00,45.39,45.41,45.38,45.41,17200.0,32.2299,32.2441,32.2228,32.2441,17200.0
2014-04-25 13:50:00,45.41,45.5,45.4,45.47,43400.0,32.2441,32.308,32.237,32.2867,43400.0
2014-04-25 14:00:00,45.47,45.56,45.45,45.55,106400.0,32.2867,32.3506,32.2725,32.3435,106400.0
2014-04-25 14:10:00,45.56,45.58,45.51,45.57,55600.0,32.3506,32.3648,32.3151,32.3577,55600.0
2014-04-25 14:20:00,45.57,45.6,45.54,45.58,57200.0,32.3577,32.379,32.3364,32.3648,57200.0
2014-04-25 14:30:00,45.57,45.6,45.5,45.58,82000.0,32.3577,32.379,32.308,32.3648,82000.0
2014-04-25 14:40:00,45.58,45.63,45.57,45.63,75400.0,32.3648,32.4003,32.3577,32.4003,75400.0
2014-04-25 14:50:00,45.63,45.64,45.48,45.48,130000.0,32.4003,32.4074,32.2938,32.2938,130000.0
2014-04-25 15:00:00,45.49,45.53,45.43,45.45,72800.0,32.3009,32.3293,32.2583,32.2725,72800.0
2014-04-25 15:10:00,45.46,45.46,45.32,45.33,77800.0,32.2796,32.2796,32.1802,32.1873,77800.0
2014-04-25 15:20:00,45.32,45.38,45.31,45.35,73400.0,32.1802,32.2228,32.1731,32.2015,73400.0
2014-04-25 15:30:00,45.35,45.38,45.27,45.34,134800.0,32.2015,32.2228,32.1447,32.1944,134800.0
2014-04-25 15:40:00,45.34,45.49,45.32,45.48,151800.0,32.1944,32.3009,32.1802,32.2938,151800.0
2014-04-25 15:50:00,45.48,45.48,45.29,45.35,478600.0,32.2938,32.2938,32.1589,32.2015,478600.0
2014-04-28 09:30:00,45.55,45.75,45.07,45.2,183400.0,32.3435,32.4855,32.0027,32.095,183400.0
2014-04-28 09:40:00,45.16,45.7,45.15,45.56,173800.0,32.0666,32.45,32.0595,32.3506,173800.0
2014-04-28 09:50:00,45.55,46.03,45.46,45.98,331400.0,32.3435,32.6844,32.2796,32.6489,331400.0
2014-04-28 10:00:00,45.97,45.99,45.83,45.9,95400.0,32.6418,32.656,32.5423,32.592,95400.0
2014-04-28 10:10:00,45.9,46.07,45.87,46.05,60000.0,32.592,32.7128,32.5707,32.6986,60000.0
2014-04-28 10:20:00,46.05,46.17,46.03,46.05,105600.0,32.6986,32.7838,32.6844,32.6986,105600.0
2014-04-28 10:30:00,46.05,46.21,46.05,46.2,90200.0,32.6986,32.8122,32.6986,32.8051,90200.0
2014-04-28 10:40:00,46.22,46.49,46.19,46.49,234000.0,32.8193,33.011,32.798,33.011,234000.0
2014-04-28 10:50:00,46.49,46.6,46.49,46.53,244200.0,33.011,33.0891,33.011,33.0394,244200.0
2014-04-28 11:00:00,46.52,47.05,46.46,47.05,455800.0,33.0323,33.4086,32.9897,33.4086,455800.0
2014-04-28 11:10:00,47.05,47.08,46.55,46.6,292000.0,33.4086,33.4299,33.0536,33.0891,292000.0
2014-04-28 11:20:00,46.6,46.63,46.3,46.43,174800.0,33.0891,33.1104,32.8761,32.9684,174800.0
2014-04-28 11:30:00,46.42,46.6,46.42,46.53,120800.0,32.9613,33.0891,32.9613,33.0394,120800.0
2014-04-28 11:40:00,46.52,46.54,46.43,46.54,78600.0,33.0323,33.0465,32.9684,33.0465,78600.0
2014-04-28 11:50:00,46.54,46.56,46.37,46.41,133600.0,33.0465,33.0607,32.9258,32.9542,133600.0
2014-04-28 12:00:00,46.4,46.46,46.17,46.17,103800.0,32.9471,32.9897,32.7838,32.7838,103800.0
2014-04-28 12:10:00,46.18,46.3,46.09,46.1,106800.0,32.7909,32.8761,32.727,32.7341,106800.0
2014-04-28 12:20:00,46.1,46.13,45.92,46.1,104800.0,32.7341,32.7554,32.6062,32.7341,104800.0
2014-04-28 12:30:00,46.1,46.16,46.05,46.05,83000.0,32.7341,32.7767,32.6986,32.6986,83000.0
2014-04-28 12:40:00,46.05,46.25,46.05,46.24,60200.0,32.6986,32.8406,32.6986,32.8335,60200.0
2014-04-28 12:50:00,46.25,46.31,46.21,46.29,84600.0,32.8406,32.8832,32.8122,32.869,84600.0
2014-04-28 13:00:00,46.28,46.3,46.09,46.13,69000.0,32.8619,32.8761,32.727,32.7554,69000.0
2014-04-28 13:10:00,46.15,46.2,46.05,46.16,95000.0,32.7696,32.8051,32.6986,32.7767,95000.0
2014-04-28 13:20:00,46.15,46.15,45.96,46.05,113200.0,32.7696,32.7696,32.6346,32.6986,113200.0
2014-04-28 13:30:00,46.05,46.1,45.99,46.05,78200.0,32.6986,32.7341,32.656,32.6986,78200.0
2014-04-28 13:40:00,46.05,46.15,45.98,46.13,66200.0,32.6986,32.7696,32.6489,32.7554,66200.0
2014-04-28 13:50:00,46.13,46.27,46.09,46.12,82800.0,32.7554,32.8548,32.727,32.7483,82800.0
2014-04-28 14:00:00,46.12,46.13,45.96,46.08,66600.0,32.7483,32.7554,32.6346,32.7199,66600.0
2014-04-28 14:10:00,46.1,46.27,46.1,46.21,83800.0,32.7341,32.8548,32.7341,32.8122,83800.0
2014-04-28 14:20:00,46.22,46.28,46.21,46.23,75800.0,32.8193,32.8619,32.8122,32.8264,75800.0
2014-04-28 14:30:00,46.23,46.36,46.22,46.32,93600.0,32.8264,32.9187,32.8193,32.8903,93600.0
2014-04-28 14:40:00,46.32,46.4,46.23,46.4,73400.0,32.8903,32.9471,32.8264,32.9471,73400.0
2014-04-28 14:50:00,46.4,46.46,46.34,46.35,77000.0,32.9471,32.9897,32.9045,32.9116,77000.0
2014-04-28 15:00:00,46.35,46.57,46.35,46.56,105000.0,32.9116,33.0678,32.9116,33.0607,105000.0
2014-04-28 15:10:00,46.56,46.62,46.52,46.58,155600.0,33.0607,33.1033,33.0323,33.0749,155600.0
2014-04-28 15:20:00,46.59,46.65,46.54,46.63,171400.0,33.082,33.1246,33.0465,33.1104,171400.0
2014-04-28 15:30:00,46.63,46.69,46.62,46.65,189800.0,33.1104,33.153,33.1033,33.1246,189800.0
2014-04-28 15:40:00,46.66,46.67,46.52,46.57,249800.0,33.1317,33.1388,33.0323,33.0678,249800.0
2014-04-28 15:50:00,46.56,46.63,46.46,46.47,443400.0,33.0607,33.1104,32.9897,32.9968,443400.0
2014-04-29 09:30:00,46.86,47.25,46.72,47.22,282400.0,33.2737,33.5506,33.1743,33.5293,282400.0
2014-04-29 09:40:00,47.23,47.3,46.62,46.66,287600.0,33.5364,33.5861,33.1033,33.1317,287600.0
2014-04-29 09:50:00,46.68,46.94,46.63,46.81,190800.0,33.1459,33.3305,33.1104,33.2382,190800.0
2014-04-29 10:00:00,46.81,47.08,46.78,46.85,136800.0,33.2382,33.4299,33.2169,33.2666,136800.0
2014-04-29 10:10:00,46.85,47.04,46.83,47.01,126000.0,33.2666,33.4015,33.2524,33.3802,126000.0
2014-04-29 10:20:00,47.0,47.07,46.72,46.72,132200.0,33.3731,33.4228,33.1743,33.1743,132200.0
2014-04-29 10:30:00,46.73,46.83,46.71,46.76,120600.0,33.1814,33.2524,33.1672,33.2027,120600.0
2014-04-29 10:40:00,46.76,46.77,46.66,46.76,83600.0,33.2027,33.2098,33.1317,33.2027,83600.0
2014-04-29 10:50:00,46.74,46.79,46.71,46.76,49600.0,33.1885,33.224,33.1672,33.2027,49600.0
2014-04-29 11:00:00,46.75,46.77,46.68,46.76,72400.0,33.1956,33.2098,33.1459,33.2027,72400.0
2014-04-29 11:10:00,46.76,46.93,46.64,46.88,109800.0,33.2027,33.3234,33.1175,33.2879,109800.0
2014-04-29 11:20:00,46.88,47.05,46.82,47.04,108600.0,33.2879,33.4086,33.2453,33.4015,108600.0
2014-04-29 11:30:00,47.04,47.12,46.97,47.04,129200.0,33.4015,33.4583,33.3518,33.4015,129200.0
2014-04-29 11:40:00,47.05,47.17,46.93,47.14,158800.0,33.4086,33.4938,33.3234,33.4725,158800.0
2014-04-29 11:50:00,47.13,47.17,47.03,47.04,70800.0,33.4654,33.4938,33.3944,33.4015,70800.0
2014-04-29 12:00:00,47.04,47.11,46.98,47.1,75800.0,33.4015,33.4512,33.3589,33.4441,75800.0
2014-04-29 12:10:00,47.1,47.11,46.98,47.01,85400.0,33.4441,33.4512,33.3589,33.3802,85400.0
2014-04-29 12:20:00,47.01,47.06,46.98,47.04,37000.0,33.3802,33.4157,33.3589,33.4015,37000.0
2014-04-29 12:30:00,47.05,47.22,47.02,47.2,89800.0,33.4086,33.5293,33.3873,33.5151,89800.0
2014-04-29 12:40:00,47.2,47.2,47.1,47.13,43000.0,33.5151,33.5151,33.4441,33.4654,43000.0
2014-04-29 12:50:00,47.12,47.13,47.05,47.1,82400.0,33.4583,33.4654,33.4086,33.4441,82400.0
2014-04-29 13:00:00,47.11,47.17,47.02,47.02,92800.0,33.4512,33.4938,33.3873,33.3873,92800.0
2014-04-29 13:10:00,47.02,47.09,46.99,47.04,47000.0,33.3873,33.437,33.366,33.4015,47000.0
2014-04-29 13:20:00,47.03,47.05,46.84,46.87,97200.0,33.3944,33.4086,33.2595,33.2808,97200.0
2014-04-29 13:30:00,46.87,46.93,46.79,46.82,64600.0,33.2808,33.3234,33.224,33.2453,64600.0
2014-04-29 13:40:00,46.81,46.86,46.76,46.8,64800.0,33.2382,33.2737,33.2027,33.2311,64800.0
2014-04-29 13:50:00,46.8,46.85,46.72,46.73,71800.0,33.2311,33.2666,33.1743,33.1814,71800.0
2014-04-29 14:00:00,46.72,46.73,46.67,46.7,60000.0,33.1743,33.1814,33.1388,33.1601,60000.0
2014-04-29 14:10:00,46.7,46.71,46.57,46.6,84600.0,33.1601,33.1672,33.0678,33.0891,84600.0
2014-04-29 14:20:00,46.6,46.61,46.54,46.57,80400.0,33.0891,33.0962,33.0465,33.0678,80400.0
2014-04-29 14:30:00,46.56,46.75,46.56,46.75,97800.0,33.0607,33.1956,33.0607,33.1956,97800.0
2014-04-29 14:40:00,46.74,46.75,46.66,46.7,46600.0,33.1885,33.1956,33.1317,33.1601,46600.0
2014-04-29 14:50:00,46.7,46.74,46.67,46.69,45600.0,33.1601,33.1885,33.1388,33.153,45600.0
2014-04-29 15:00:00,46.67,46.74,46.63,46.73,53400.0,33.1388,33.1885,33.1104,33.1814,53400.0
2014-04-29 15:10:00,46.73,46.77,46.7,46.77,73600.0,33.1814,33.2098,33.1601,33.2098,73600.0
2014-04-29 15:20:00,46.77,46.85,46.73,46.8,70600.0,33.2098,33.2666,33.1814,33.2311,70600.0
2014-04-29 15:30:00,46.81,46.81,46.69,46.69,72800.0,33.2382,33.2382,33.153,33.153,72800.0
2014-04-29 15:40:00,46.68,46.69,46.63,46.65,95400.0,33.1459,33.153,33.1104,33.1246,95400.0
2014-04-29 15:50:00,46.67,46.72,46.6,46.7,290600.0,33.1388,33.1743,33.0891,33.1601,290600.0
2014-04-30 09:30:00,46.66,46.97,46.4,46.83,197800.0,33.1317,33.3518,32.9471,33.2524,197800.0
2014-04-30 09:40:00,46.84,46.93,46.56,46.74,194000.0,33.2595,33.3234,33.0607,33.1885,194000.0
2014-04-30 09:50:00,46.74,46.83,46.67,46.7,100000.0,33.1885,33.2524,33.1388,33.1601,100000.0
2014-04-30 10:00:00,46.72,46.91,46.68,46.88,169200.0,33.1743,33.3092,33.1459,33.2879,169200.0
2014-04-30 10:10:00,46.92,47.14,46.92,46.96,163200.0,33.3163,33.4725,33.3163,33.3447,163200.0
2014-04-30 10:20:00,46.94,47.01,46.82,46.91,177600.0,33.3305,33.3802,33.2453,33.3092,177600.0
2014-04-30 10:30:00,46.91,46.94,46.69,46.91,142000.0,33.3092,33.3305,33.153,33.3092,142000.0
2014-04-30 10:40:00,46.9,46.95,46.72,46.74,90000.0,33.3021,33.3376,33.1743,33.1885,90000.0
2014-04-30 10:50:00,46.71,46.82,46.64,46.72,74800.0,33.1672,33.2453,33.1175,33.1743,74800.0
2014-04-30 11:00:00,46.73,46.86,46.65,46.86,63800.0,33.1814,33.2737,33.1246,33.2737,63800.0
2014-04-30 11:10:00,46.87,46.9,46.61,46.61,83800.0,33.2808,33.3021,33.0962,33.0962,83800.0
2014-04-30 11:20:00,46.62,46.73,46.61,46.67,138400.0,33.1033,33.1814,33.0962,33.1388,138400.0
2014-04-30 11:30:00,46.64,46.79,46.6,46.74,96200.0,33.1175,33.224,33.0891,33.1885,96200.0
2014-04-30 11:40:00,46.74,46.75,46.7,46.74,61800.0,33.1885,33.1956,33.1601,33.1885,61800.0
2014-04-30 11:50:00,46.73,46.75,46.7,46.74,34000.0,33.1814,33.1956,33.1601,33.1885,34000.0
2014-04-30 12:00:00,46.73,46.79,46.71,46.77,81400.0,33.1814,33.224,33.1672,33.2098,81400.0
2014-04-30 12:10:00,46.77,46.79,46.73,46.76,52800.0,33.2098,33.224,33.1814,33.2027,52800.0
2014-04-30 12:20:00,46.76,46.77,46.67,46.74,25400.0,33.2027,33.2098,33.1388,33.1885,25400.0
2014-04-30 12:30:00,46.75,46.84,46.74,46.8,77000.0,33.1956,33.2595,33.1885,33.2311,77000.0
2014-04-30 12:40:00,46.78,46.83,46.77,46.82,26200.0,33.2169,33.2524,33.2098,33.2453,26200.0
2014-04-30 12:50:00,46.79,46.81,46.71,46.79,36200.0,33.224,33.2382,33.1672,33.224,36200.0
2014-04-30 13:00:00,46.79,46.85,46.76,46.83,62800.0,33.224,33.2666,33.2027,33.2524,62800.0
2014-04-30 13:10:00,46.82,46.83,46.74,46.76,36200.0,33.2453,33.2524,33.1885,33.2027,36200.0
2014-04-30 13:20:00,46.75,46.83,46.72,46.73,38800.0,33.1956,33.2524,33.1743,33.1814,38800.0
2014-04-30 13:30:00,46.71,46.8,46.68,46.74,40200.0,33.1672,33.2311,33.1459,33.1885,40200.0
2014-04-30 13:40:00,46.74,46.74,46.63,46.66,52000.0,33.1885,33.1885,33.1104,33.1317,52000.0
2014-04-30 13:50:00,46.64,46.77,46.61,46.7,60200.0,33.1175,33.2098,33.0962,33.1601,60200.0
2014-04-30 14:00:00,46.68,46.84,46.6,46.76,107200.0,33.1459,33.2595,33.0891,33.2027,107200.0
2014-04-30 14:10:00,46.78,46.82,46.63,46.73,73400.0,33.2169,33.2453,33.1104,33.1814,73400.0
2014-04-30 14:20:00,46.76,46.79,46.69,46.77,76600.0,33.2027,33.224,33.153,33.2098,76600.0
2014-04-30 14:30:00,46.76,46.8,46.73,46.79,72800.0,33.2027,33.2311,33.1814,33.224,72800.0
2014-04-30 14:40:00,46.78,46.85,46.74,46.83,111800.0,33.2169,33.2666,33.1885,33.2524,111800.0
2014-04-30 14:50:00,46.83,46.84,46.77,46.84,76400.0,33.2524,33.2595,33.2098,33.2595,76400.0
2014-04-30 15:00:00,46.82,46.87,46.7,46.7,135200.0,33.2453,33.2808,33.1601,33.1601,135200.0
2014-04-30 15:10:00,46.72,46.75,46.58,46.63,118400.0,33.1743,33.1956,33.0749,33.1104,118400.0
2014-04-30 15:20:00,46.63,46.66,46.52,46.52,190600.0,33.1104,33.1317,33.0323,33.0323,190600.0
2014-04-30 15:30:00,46.53,46.64,46.52,46.62,140200.0,33.0394,33.1175,33.0323,33.1033,140200.0
2014-04-30 15:40:00,46.6,46.68,46.52,46.57,261400.0,33.0891,33.1459,33.0323,33.0678,261400.0
2014-04-30 15:50:00,46.57,46.59,46.45,46.49,387200.0,33.0678,33.082,32.9826,33.011,387200.0
2014-05-01 09:30:00,44.5,45.48,44.37,45.29,1035200.0,31.598,32.2938,31.5056,32.1589,1035200.0
2014-05-01 09:40:00,45.28,45.67,44.92,45.5,494000.0,32.1518,32.4287,31.8962,32.308,494000.0
2014-05-01 09:50:00,45.48,46.31,45.42,46.04,646800.0,32.2938,32.8832,32.2512,32.6915,646800.0
2014-05-01 10:00:00,46.05,46.24,45.82,46.22,468000.0,32.6986,32.8335,32.5352,32.8193,468000.0
2014-05-01 10:10:00,46.21,46.47,46.16,46.23,204600.0,32.8122,32.9968,32.7767,32.8264,204600.0
2014-05-01 10:20:00,46.23,46.55,46.17,46.49,162600.0,32.8264,33.0536,32.7838,33.011,162600.0
2014-05-01 10:30:00,46.47,46.99,46.46,46.92,298000.0,32.9968,33.366,32.9897,33.3163,298000.0
2014-05-01 10:40:00,46.94,47.44,46.79,47.43,373000.0,33.3305,33.6855,33.224,33.6784,373000.0
2014-05-01 10:50:00,47.41,48.0,47.41,47.77,754200.0,33.6642,34.0832,33.6642,33.9199,754200.0
2014-05-01 11:00:00,47.74,48.19,47.71,47.74,514600.0,33.8986,34.2181,33.8773,33.8986,514600.0
2014-05-01 11:10:00,47.72,47.95,47.43,47.71,270200.0,33.8844,34.0477,33.6784,33.8773,270200.0
2014-05-01 11:20:00,47.65,47.72,47.46,47.49,122200.0,33.8347,33.8844,33.6997,33.7211,122200.0
2014-05-01 11:30:00,47.49,47.91,47.49,47.85,126200.0,33.7211,34.0193,33.7211,33.9767,126200.0
2014-05-01 11:40:00,47.9,48.35,47.87,48.27,212600.0,34.0122,34.3317,33.9909,34.2749,212600.0
2014-05-01 11:50:00,48.27,48.44,48.16,48.27,142800.0,34.2749,34.3956,34.1968,34.2749,142800.0
2014-05-01 12:00:00,48.24,48.47,48.23,48.41,166200.0,34.2536,34.4169,34.2465,34.3743,166200.0
2014-05-01 12:10:00,48.43,48.64,48.12,48.12,224600.0,34.3885,34.5376,34.1684,34.1684,224600.0
2014-05-01 12:20:00,48.1,48.27,47.95,48.04,143800.0,34.1542,34.2749,34.0477,34.1116,143800.0
2014-05-01 12:30:00,48.02,48.17,47.9,47.95,96200.0,34.0974,34.2039,34.0122,34.0477,96200.0
2014-05-01 12:40:00,47.91,47.98,47.78,47.84,103400.0,34.0193,34.069,33.927,33.9696,103400.0
2014-05-01 12:50:00,47.84,48.2,47.82,48.12,91200.0,33.9696,34.2252,33.9554,34.1684,91200.0
2014-05-01 13:00:00,48.13,48.34,48.12,48.33,118600.0,34.1755,34.3246,34.1684,34.3175,118600.0
2014-05-01 13:10:00,48.3,48.32,48.02,48.05,68200.0,34.2962,34.3104,34.0974,34.1187,68200.0
2014-05-01 13:20:00,48.02,48.21,47.88,48.15,73600.0,34.0974,34.2323,33.998,34.1897,73600.0
2014-05-01 13:30:00,48.15,48.2,47.99,48.16,58400.0,34.1897,34.2252,34.0761,34.1968,58400.0
2014-05-01 13:40:00,48.16,48.16,47.95,47.99,97000.0,34.1968,34.1968,34.0477,34.0761,97000.0
2014-05-01 13:50:00,47.99,48.22,47.97,48.06,98600.0,34.0761,34.2394,34.0619,34.1258,98600.0
2014-05-01 14:00:00,48.06,48.11,47.95,47.99,171400.0,34.1258,34.1613,34.0477,34.0761,171400.0
2014-05-01 14:10:00,48.01,48.04,47.96,47.99,99000.0,34.0903,34.1116,34.0548,34.0761,99000.0
2014-05-01 14:20:00,48.02,48.04,47.96,48.03,102000.0,34.0974,34.1116,34.0548,34.1045,102000.0
2014-05-01 14:30:00,48.01,48.02,47.87,47.89,124200.0,34.0903,34.0974,33.9909,34.0051,124200.0
2014-05-01 14:40:00,47.92,47.93,47.76,47.8,124800.0,34.0264,34.0335,33.9128,33.9412,124800.0
2014-05-01 14:50:00,47.84,47.84,47.69,47.72,125600.0,33.9696,33.9696,33.8631,33.8844,125600.0
2014-05-01 15:00:00,47.7,47.92,47.69,47.9,142400.0,33.8702,34.0264,33.8631,34.0122,142400.0
2014-05-01 15:10:00,47.89,48.0,47.76,47.93,142800.0,34.0051,34.0832,33.9128,34.0335,142800.0
2014-05-01 15:20:00,47.92,47.95,47.82,47.83,148000.0,34.0264,34.0477,33.9554,33.9625,148000.0
2014-05-01 15:30:00,47.84,47.88,47.8,47.8,193400.0,33.9696,33.998,33.9412,33.9412,193400.0
2014-05-01 15:40:00,47.79,47.84,47.66,47.69,369200.0,33.9341,33.9696,33.8418,33.8631,369200.0
2014-05-01 15:50:00,47.69,47.81,47.56,47.72,658400.0,33.8631,33.9483,33.7708,33.8844,658400.0
2014-05-02 09:30:00,47.82,47.96,47.21,47.7,451000.0,33.9554,34.0548,33.5222,33.8702,451000.0
2014-05-02 09:40:00,47.66,48.48,47.65,48.32,357600.0,33.8418,34.424,33.8347,34.3104,357600.0
2014-05-02 09:50:00,48.32,48.33,47.93,48.04,224200.0,34.3104,34.3175,34.0335,34.1116,224200.0
2014-05-02 10:00:00,48.02,48.35,48.02,48.27,198000.0,34.0974,34.3317,34.0974,34.2749,198000.0
2014-05-02 10:10:00,48.3,48.38,48.08,48.35,174600.0,34.2962,34.353,34.14,34.3317,174600.0
2014-05-02 10:20:00,48.35,48.5,48.3,48.4,212600.0,34.3317,34.4382,34.2962,34.3672,212600.0
2014-05-02 10:30:00,48.42,48.44,48.3,48.37,169800.0,34.3814,34.3956,34.2962,34.3459,169800.0
2014-05-02 10:40:00,48.38,48.4,48.13,48.2,176800.0,34.353,34.3672,34.1755,34.2252,176800.0
2014-05-02 10:50:00,48.19,48.3,48.05,48.05,118600.0,34.2181,34.2962,34.1187,34.1187,118600.0
2014-05-02 11:00:00,48.05,48.09,47.92,47.96,137800.0,34.1187,34.1471,34.0264,34.0548,137800.0
2014-05-02 11:10:00,47.96,47.96,47.76,47.84,80800.0,34.0548,34.0548,33.9128,33.9696,80800.0
2014-05-02 11:20:00,47.85,47.85,47.59,47.63,95200.0,33.9767,33.9767,33.7921,33.8205,95200.0
2014-05-02 11:30:00,47.6,47.87,47.58,47.84,105800.0,33.7992,33.9909,33.785,33.9696,105800.0
2014-05-02 11:40:00,47.83,47.9,47.71,47.84,53600.0,33.9625,34.0122,33.8773,33.9696,53600.0
2014-05-02 11:50:00,47.85,47.99,47.84,47.99,74200.0,33.9767,34.0761,33.9696,34.0761,74200.0
2014-05-02 12:00:00,47.98,48.03,47.89,47.92,68200.0,34.069,34.1045,34.0051,34.0264,68200.0
2014-05-02 12:10:00,47.9,47.97,47.84,47.93,56400.0,34.0122,34.0619,33.9696,34.0335,56400.0
2014-05-02 12:20:00,47.94,48.08,47.93,48.05,63400.0,34.0406,34.14,34.0335,34.1187,63400.0
2014-05-02 12:30:00,48.05,48.06,47.87,47.87,42000.0,34.1187,34.1258,33.9909,33.9909,42000.0
2014-05-02 12:40:00,47.86,47.87,47.77,47.85,50400.0,33.9838,33.9909,33.9199,33.9767,50400.0
2014-05-02 12:50:00,47.86,47.92,47.8,47.85,32800.0,33.9838,34.0264,33.9412,33.9767,32800.0
2014-05-02 13:00:00,47.85,47.89,47.73,47.84,62800.0,33.9767,34.0051,33.8915,33.9696,62800.0
2014-05-02 13:10:00,47.84,47.84,47.69,47.76,39600.0,33.9696,33.9696,33.8631,33.9128,39600.0
2014-05-02 13:20:00,47.75,47.8,47.72,47.72,38200.0,33.9057,33.9412,33.8844,33.8844,38200.0
2014-05-02 13:30:00,47.7,47.84,47.66,47.83,59200.0,33.8702,33.9696,33.8418,33.9625,59200.0
2014-05-02 13:40:00,47.82,47.9,47.79,47.9,57600.0,33.9554,34.0122,33.9341,34.0122,57600.0
2014-05-02 13:50:00,47.89,47.99,47.76,47.79,75000.0,34.0051,34.0761,33.9128,33.9341,75000.0
2014-05-02 14:00:00,47.77,47.77,47.67,47.76,65200.0,33.9199,33.9199,33.8489,33.9128,65200.0
2014-05-02 14:10:00,47.72,47.85,47.71,47.85,62200.0,33.8844,33.9767,33.8773,33.9767,62200.0
2014-05-02 14:20:00,47.84,47.84,47.72,47.74,55800.0,33.9696,33.9696,33.8844,33.8986,55800.0
2014-05-02 14:30:00,47.74,47.91,47.74,47.84,78400.0,33.8986,34.0193,33.8986,33.9696,78400.0
2014-05-02 14:40:00,47.83,47.84,47.78,47.84,61000.0,33.9625,33.9696,33.927,33.9696,61000.0
2014-05-02 14:50:00,47.84,47.91,47.78,47.79,103400.0,33.9696,34.0193,33.927,33.9341,103400.0
2014-05-02 15:00:00,47.79,47.89,47.76,47.88,74800.0,33.9341,34.0051,33.9128,33.998,74800.0
2014-05-02 15:10:00,47.87,47.89,47.79,47.88,109200.0,33.9909,34.0051,33.9341,33.998,109200.0
2014-05-02 15:20:00,47.88,47.93,47.82,47.84,74200.0,33.998,34.0335,33.9554,33.9696,74200.0
2014-05-02 15:30:00,47.84,47.85,47.79,47.8,104600.0,33.9696,33.9767,33.9341,33.9412,104600.0
2014-05-02 15:40:00,47.8,47.83,47.74,47.76,138400.0,33.9412,33.9625,33.8986,33.9128,138400.0
2014-05-02 15:50:00,47.77,47.84,47.72,47.83,349600.0,33.9199,33.9696,33.8844,33.9625,349600.0
2014-05-05 09:30:00,47.67,47.7,47.22,47.6,291600.0,33.8489,33.8702,33.5293,33.7992,291600.0
2014-05-05 09:40:00,47.58,47.59,47.28,47.3,165600.0,33.785,33.7921,33.5719,33.5861,165600.0
2014-05-05 09:50:00,47.32,47.52,47.31,47.37,195400.0,33.6003,33.7424,33.5932,33.6358,195400.0
2014-05-05 10:00:00,47.37,47.6,47.35,47.52,158000.0,33.6358,33.7992,33.6216,33.7424,158000.0
2014-05-05 10:10:00,47.51,47.74,47.46,47.74,174000.0,33.7353,33.8986,33.6997,33.8986,174000.0
2014-05-05 10:20:00,47.73,47.79,47.52,47.58,83400.0,33.8915,33.9341,33.7424,33.785,83400.0
2014-05-05 10:30:00,47.58,47.79,47.58,47.77,59800.0,33.785,33.9341,33.785,33.9199,59800.0
2014-05-05 10:40:00,47.77,47.94,47.74,47.74,76800.0,33.9199,34.0406,33.8986,33.8986,76800.0
2014-05-05 10:50:00,47.73,47.85,47.72,47.79,100600.0,33.8915,33.9767,33.8844,33.9341,100600.0
2014-05-05 11:00:00,47.79,47.82,47.67,47.67,61600.0,33.9341,33.9554,33.8489,33.8489,61600.0
2014-05-05 11:10:00,47.67,47.82,47.67,47.69,64400.0,33.8489,33.9554,33.8489,33.8631,64400.0
2014-05-05 11:20:00,47.71,47.72,47.55,47.7,80400.0,33.8773,33.8844,33.7637,33.8702,80400.0
2014-05-05 11:30:00,47.71,47.77,47.63,47.66,114800.0,33.8773,33.9199,33.8205,33.8418,114800.0
2014-05-05 11:40:00,47.66,47.75,47.51,47.56,70000.0,33.8418,33.9057,33.7353,33.7708,70000.0
2014-05-05 11:50:00,47.59,47.65,47.56,47.59,62800.0,33.7921,33.8347,33.7708,33.7921,62800.0
2014-05-05 12:00:00,47.58,47.63,47.49,47.49,43800.0,33.785,33.8205,33.7211,33.7211,43800.0
2014-05-05 12:10:00,47.49,47.57,47.48,47.54,67400.0,33.7211,33.7779,33.714,33.7566,67400.0
2014-05-05 12:20:00,47.54,47.63,47.53,47.58,45200.0,33.7566,33.8205,33.7495,33.785,45200.0
2014-05-05 12:30:00,47.58,47.6,47.52,47.52,50400.0,33.785,33.7992,33.7424,33.7424,50400.0
2014-05-05 12:40:00,47.53,47.57,47.49,47.52,71400.0,33.7495,33.7779,33.7211,33.7424,71400.0
2014-05-05 12:50:00,47.52,47.6,47.48,47.49,43000.0,33.7424,33.7992,33.714,33.7211,43000.0
2014-05-05 13:00:00,47.49,47.5,47.39,47.39,30600.0,33.7211,33.7282,33.65,33.65,30600.0
2014-05-05 13:10:00,47.4,47.45,47.37,47.41,46800.0,33.6571,33.6926,33.6358,33.6642,46800.0
2014-05-05 13:20:00,47.4,47.49,47.38,47.4,46200.0,33.6571,33.7211,33.6429,33.6571,46200.0
2014-05-05 13:30:00,47.41,47.54,47.4,47.53,65200.0,33.6642,33.7566,33.6571,33.7495,65200.0
2014-05-05 13:40:00,47.54,47.55,47.34,47.34,65600.0,33.7566,33.7637,33.6145,33.6145,65600.0
2014-05-05 13:50:00,47.34,47.44,47.25,47.44,94000.0,33.6145,33.6855,33.5506,33.6855,94000.0
2014-05-05 14:00:00,47.42,47.6,47.42,47.6,56800.0,33.6713,33.7992,33.6713,33.7992,56800.0
2014-05-05 14:10:00,47.6,47.73,47.59,47.71,250600.0,33.7992,33.8915,33.7921,33.8773,250600.0
2014-05-05 14:20:00,47.71,47.76,47.59,47.59,80600.0,33.8773,33.9128,33.7921,33.7921,80600.0
2014-05-05 14:30:00,47.59,48.37,47.55,47.99,699200.0,33.7921,34.3459,33.7637,34.0761,699200.0
2014-05-05 14:40:00,47.99,48.08,47.88,47.99,306800.0,34.0761,34.14,33.998,34.0761,306800.0
2014-05-05 14:50:00,47.99,48.07,47.85,48.07,136000.0,34.0761,34.1329,33.9767,34.1329,136000.0
2014-05-05 15:00:00,48.07,48.07,47.98,48.03,159200.0,34.1329,34.1329,34.069,34.1045,159200.0
2014-05-05 15:10:00,48.04,48.21,48.03,48.06,199400.0,34.1116,34.2323,34.1045,34.1258,199400.0
2014-05-05 15:20:00,48.06,48.06,47.92,47.93,129000.0,34.1258,34.1258,34.0264,34.0335,129000.0
2014-05-05 15:30:00,47.94,48.02,47.93,47.97,163200.0,34.0406,34.0974,34.0335,34.0619,163200.0
2014-05-05 15:40:00,47.97,47.99,47.85,47.96,221600.0,34.0619,34.0761,33.9767,34.0548,221600.0
2014-05-05 15:50:00,47.96,47.98,47.88,47.91,374200.0,34.0548,34.069,33.998,34.0193,374200.0
2014-05-06 09:30:00,47.8,48.3,47.67,47.92,306200.0,33.9412,34.2962,33.8489,34.0264,306200.0
2014-05-06 09:40:00,47.91,47.96,47.78,47.86,164400.0,34.0193,34.0548,33.927,33.9838,164400.0
2014-05-06 09:50:00,47.92,47.99,47.83,47.91,276800.0,34.0264,34.0761,33.9625,34.0193,276800.0
2014-05-06 10:00:00,47.91,47.91,47.74,47.87,170800.0,34.0193,34.0193,33.8986,33.9909,170800.0
2014-05-06 10:10:00,47.88,47.99,47.83,47.93,103400.0,33.998,34.0761,33.9625,34.0335,103400.0
2014-05-06 10:20:00,47.93,48.04,47.87,48.04,51400.0,34.0335,34.1116,33.9909,34.1116,51400.0
2014-05-06 10:30:00,48.04,48.13,47.96,48.02,76000.0,34.1116,34.1755,34.0548,34.0974,76000.0
2014-05-06 10:40:00,47.99,48.18,47.99,48.14,69600.0,34.0761,34.211,34.0761,34.1826,69600.0
2014-05-06 10:50:00,48.16,48.27,48.15,48.25,315000.0,34.1968,34.2749,34.1897,34.2607,315000.0
2014-05-06 11:00:00,48.25,48.34,48.21,48.32,165600.0,34.2607,34.3246,34.2323,34.3104,165600.0
2014-05-06 11:10:00,48.32,48.52,48.31,48.52,210800.0,34.3104,34.4524,34.3033,34.4524,210800.0
2014-05-06 11:20:00,48.52,48.6,48.5,48.54,136800.0,34.4524,34.5092,34.4382,34.4666,136800.0
2014-05-06 11:30:00,48.54,48.76,48.54,48.71,160200.0,34.4666,34.6228,34.4666,34.5873,160200.0
2014-05-06 11:40:00,48.71,48.79,48.68,48.76,75400.0,34.5873,34.6441,34.566,34.6228,75400.0
2014-05-06 11:50:00,48.77,48.77,48.54,48.7,97800.0,34.6299,34.6299,34.4666,34.5802,97800.0
2014-05-06 12:00:00,48.68,48.76,48.63,48.68,127600.0,34.566,34.6228,34.5305,34.566,127600.0
2014-05-06 12:10:00,48.67,48.7,48.55,48.6,101000.0,34.5589,34.5802,34.4737,34.5092,101000.0
2014-05-06 12:20:00,48.6,48.7,48.6,48.63,110200.0,34.5092,34.5802,34.5092,34.5305,110200.0
2014-05-06 12:30:00,48.62,48.62,48.52,48.6,80200.0,34.5234,34.5234,34.4524,34.5092,80200.0
2014-05-06 12:40:00,48.6,48.74,48.57,48.74,110800.0,34.5092,34.6086,34.4879,34.6086,110800.0
2014-05-06 12:50:00,48.74,48.77,48.66,48.77,93400.0,34.6086,34.6299,34.5518,34.6299,93400.0
2014-05-06 13:00:00,48.77,48.85,48.72,48.74,367000.0,34.6299,34.6867,34.5944,34.6086,367000.0
2014-05-06 13:10:00,48.71,48.85,48.71,48.82,200000.0,34.5873,34.6867,34.5873,34.6654,200000.0
2014-05-06 13:20:00,48.81,48.83,48.68,48.77,178600.0,34.6583,34.6725,34.566,34.6299,178600.0
2014-05-06 13:30:00,48.76,48.8,48.59,48.59,214800.0,34.6228,34.6512,34.5021,34.5021,214800.0
2014-05-06 13:40:00,48.59,48.67,48.36,48.54,247600.0,34.5021,34.5589,34.3388,34.4666,247600.0
2014-05-06 13:50:00,48.52,48.63,48.5,48.54,132600.0,34.4524,34.5305,34.4382,34.4666,132600.0
2014-05-06 14:00:00,48.54,48.58,48.37,48.4,134200.0,34.4666,34.495,34.3459,34.3672,134200.0
2014-05-06 14:10:00,48.39,48.6,48.38,48.58,187200.0,34.3601,34.5092,34.353,34.495,187200.0
2014-05-06 14:20:00,48.58,48.58,48.45,48.49,141600.0,34.495,34.495,34.4027,34.4311,141600.0
2014-05-06 14:30:00,48.49,48.63,48.48,48.52,147400.0,34.4311,34.5305,34.424,34.4524,147400.0
2014-05-06 14:40:00,48.5,48.53,48.48,48.5,92200.0,34.4382,34.4595,34.424,34.4382,92200.0
2014-05-06 14:50:00,48.51,48.63,48.49,48.62,114200.0,34.4453,34.5305,34.4311,34.5234,114200.0
2014-05-06 15:00:00,48.62,48.62,48.45,48.51,173200.0,34.5234,34.5234,34.4027,34.4453,173200.0
2014-05-06 15:10:00,48.51,48.55,48.49,48.49,161800.0,34.4453,34.4737,34.4311,34.4311,161800.0
2014-05-06 15:20:00,48.49,48.59,48.49,48.49,179200.0,34.4311,34.5021,34.4311,34.4311,179200.0
2014-05-06 15:30:00,48.49,48.54,48.48,48.53,187600.0,34.4311,34.4666,34.424,34.4595,187600.0
2014-05-06 15:40:00,48.53,48.56,48.39,48.42,217000.0,34.4595,34.4808,34.3601,34.3814,217000.0
2014-05-06 15:50:00,48.43,48.44,48.32,48.35,382800.0,34.3885,34.3956,34.3104,34.3317,382800.0
2014-05-07 09:30:00,48.24,48.41,47.83,48.02,234600.0,34.2536,34.3743,33.9625,34.0974,234600.0
2014-05-07 09:40:00,47.98,48.12,47.79,48.08,141000.0,34.069,34.1684,33.9341,34.14,141000.0
2014-05-07 09:50:00,48.16,48.16,47.68,47.91,175400.0,34.1968,34.1968,33.856,34.0193,175400.0
2014-05-07 10:00:00,47.91,48.1,47.58,47.62,108600.0,34.0193,34.1542,33.785,33.8134,108600.0
2014-05-07 10:10:00,47.61,47.63,47.43,47.45,187600.0,33.8063,33.8205,33.6784,33.6926,187600.0
2014-05-07 10:20:00,47.45,47.59,47.33,47.55,132800.0,33.6926,33.7921,33.6074,33.7637,132800.0
2014-05-07 10:30:00,47.56,47.9,47.54,47.8,113400.0,33.7708,34.0122,33.7566,33.9412,113400.0
2014-05-07 10:40:00,47.82,47.84,47.6,47.65,67600.0,33.9554,33.9696,33.7992,33.8347,67600.0
2014-05-07 10:50:00,47.65,47.67,47.49,47.51,92600.0,33.8347,33.8489,33.7211,33.7353,92600.0
2014-05-07 11:00:00,47.52,47.52,47.38,47.49,93600.0,33.7424,33.7424,33.6429,33.7211,93600.0
2014-05-07 11:10:00,47.51,47.76,47.49,47.51,125200.0,33.7353,33.9128,33.7211,33.7353,125200.0
2014-05-07 11:20:00,47.5,47.51,47.33,47.41,85400.0,33.7282,33.7353,33.6074,33.6642,85400.0
2014-05-07 11:30:00,47.41,47.6,47.38,47.59,61800.0,33.6642,33.7992,33.6429,33.7921,61800.0
2014-05-07 11:40:00,47.59,47.87,47.58,47.77,114400.0,33.7921,33.9909,33.785,33.9199,114400.0
2014-05-07 11:50:00,47.79,47.83,47.76,47.77,51200.0,33.9341,33.9625,33.9128,33.9199,51200.0
2014-05-07 12:00:00,47.77,47.79,47.73,47.78,91800.0,33.9199,33.9341,33.8915,33.927,91800.0
2014-05-07 12:10:00,47.77,47.91,47.75,47.88,74400.0,33.9199,34.0193,33.9057,33.998,74400.0
2014-05-07 12:20:00,47.86,47.88,47.73,47.76,68600.0,33.9838,33.998,33.8915,33.9128,68600.0
2014-05-07 12:30:00,47.77,47.87,47.76,47.8,51200.0,33.9199,33.9909,33.9128,33.9412,51200.0
2014-05-07 12:40:00,47.78,47.83,47.74,47.76,65600.0,33.927,33.9625,33.8986,33.9128,65600.0
2014-05-07 12:50:00,47.76,47.8,47.71,47.72,195600.0,33.9128,33.9412,33.8773,33.8844,195600.0
2014-05-07 13:00:00,47.72,47.75,47.68,47.73,224200.0,33.8844,33.9057,33.856,33.8915,224200.0
2014-05-07 13:10:00,47.74,47.74,47.62,47.66,121000.0,33.8986,33.8986,33.8134,33.8418,121000.0
2014-05-07 13:20:00,47.66,47.66,47.52,47.61,104800.0,33.8418,33.8418,33.7424,33.8063,104800.0
2014-05-07 13:30:00,47.6,47.68,47.58,47.64,73400.0,33.7992,33.856,33.785,33.8276,73400.0
2014-05-07 13:40:00,47.63,47.63,47.47,47.47,57400.0,33.8205,33.8205,33.7069,33.7069,57400.0
2014-05-07 13:50:00,47.47,47.47,47.38,47.38,91600.0,33.7069,33.7069,33.6429,33.6429,91600.0
2014-05-07 14:00:00,47.38,47.46,47.33,47.44,136400.0,33.6429,33.6997,33.6074,33.6855,136400.0
2014-05-07 14:10:00,47.45,47.5,47.42,47.47,94000.0,33.6926,33.7282,33.6713,33.7069,94000.0
2014-05-07 14:20:00,47.48,47.49,47.39,47.4,79200.0,33.714,33.7211,33.65,33.6571,79200.0
2014-05-07 14:30:00,47.4,47.49,47.37,47.44,82000.0,33.6571,33.7211,33.6358,33.6855,82000.0
2014-05-07 14:40:00,47.44,47.46,47.36,47.38,75600.0,33.6855,33.6997,33.6287,33.6429,75600.0
2014-05-07 14:50:00,47.38,47.49,47.34,47.46,150200.0,33.6429,33.7211,33.6145,33.6997,150200.0
2014-05-07 15:00:00,47.47,47.56,47.44,47.55,118400.0,33.7069,33.7708,33.6855,33.7637,118400.0
2014-05-07 15:10:00,47.55,47.6,47.45,47.59,135800.0,33.7637,33.7992,33.6926,33.7921,135800.0
2014-05-07 15:20:00,47.6,47.71,47.51,47.7,182600.0,33.7992,33.8773,33.7353,33.8702,182600.0
2014-05-07 15:30:00,47.71,47.74,47.69,47.74,144000.0,33.8773,33.8986,33.8631,33.8986,144000.0
2014-05-07 15:40:00,47.74,47.77,47.63,47.66,302600.0,33.8986,33.9199,33.8205,33.8418,302600.0
2014-05-07 15:50:00,47.66,47.69,47.58,47.6,347600.0,33.8418,33.8631,33.785,33.7992,347600.0
2014-05-08 09:30:00,47.6,47.69,47.4,47.6,150800.0,33.7992,33.8631,33.6571,33.7992,150800.0
2014-05-08 09:40:00,47.59,48.02,47.59,47.96,195600.0,33.7921,34.0974,33.7921,34.0548,195600.0
2014-05-08 09:50:00,47.96,48.07,47.88,48.06,217600.0,34.0548,34.1329,33.998,34.1258,217600.0
2014-05-08 10:00:00,48.05,48.06,47.93,47.97,214000.0,34.1187,34.1258,34.0335,34.0619,214000.0
2014-05-08 10:10:00,47.96,47.97,47.83,47.84,117400.0,34.0548,34.0619,33.9625,33.9696,117400.0
2014-05-08 10:20:00,47.88,47.88,47.63,47.64,62600.0,33.998,33.998,33.8205,33.8276,62600.0
2014-05-08 10:30:00,47.63,47.79,47.6,47.67,71000.0,33.8205,33.9341,33.7992,33.8489,71000.0
2014-05-08 10:40:00,47.67,47.72,47.54,47.56,29600.0,33.8489,33.8844,33.7566,33.7708,29600.0
2014-05-08 10:50:00,47.55,47.59,47.37,47.37,38000.0,33.7637,33.7921,33.6358,33.6358,38000.0
2014-05-08 11:00:00,47.38,47.39,47.27,47.31,153400.0,33.6429,33.65,33.5648,33.5932,153400.0
2014-05-08 11:10:00,47.33,47.34,47.13,47.2,47200.0,33.6074,33.6145,33.4654,33.5151,47200.0
2014-05-08 11:20:00,47.18,47.18,46.97,47.02,126800.0,33.5009,33.5009,33.3518,33.3873,126800.0
2014-05-08 11:30:00,47.02,47.24,47.01,47.16,111800.0,33.3873,33.5435,33.3802,33.4867,111800.0
2014-05-08 11:40:00,47.15,47.18,47.03,47.05,77400.0,33.4796,33.5009,33.3944,33.4086,77400.0
2014-05-08 11:50:00,47.04,47.11,47.04,47.1,59000.0,33.4015,33.4512,33.4015,33.4441,59000.0
2014-05-08 12:00:00,47.09,47.16,47.07,47.13,55200.0,33.437,33.4867,33.4228,33.4654,55200.0
2014-05-08 12:10:00,47.13,47.14,47.01,47.01,121000.0,33.4654,33.4725,33.3802,33.3802,121000.0
2014-05-08 12:20:00,47.01,47.04,47.0,47.01,67800.0,33.3802,33.4015,33.3731,33.3802,67800.0
2014-05-08 12:30:00,47.02,47.05,46.99,47.02,114000.0,33.3873,33.4086,33.366,33.3873,114000.0
2014-05-08 12:40:00,47.02,47.02,46.96,46.97,56600.0,33.3873,33.3873,33.3447,33.3518,56600.0
2014-05-08 12:50:00,46.96,46.97,46.86,46.89,56000.0,33.3447,33.3518,33.2737,33.295,56000.0
2014-05-08 13:00:00,46.9,46.95,46.85,46.89,54600.0,33.3021,33.3376,33.2666,33.295,54600.0
2014-05-08 13:10:00,46.88,46.88,46.68,46.73,86000.0,33.2879,33.2879,33.1459,33.1814,86000.0
2014-05-08 13:20:00,46.73,46.82,46.63,46.81,86000.0,33.1814,33.2453,33.1104,33.2382,86000.0
2014-05-08 13:30:00,46.81,46.85,46.73,46.83,53000.0,33.2382,33.2666,33.1814,33.2524,53000.0
2014-05-08 13:40:00,46.82,46.85,46.74,46.74,67000.0,33.2453,33.2666,33.1885,33.1885,67000.0
2014-05-08 13:50:00,46.74,46.81,46.68,46.76,102400.0,33.1885,33.2382,33.1459,33.2027,102400.0
2014-05-08 14:00:00,46.78,46.81,46.73,46.79,163200.0,33.2169,33.2382,33.1814,33.224,163200.0
2014-05-08 14:10:00,46.79,46.79,46.67,46.72,125400.0,33.224,33.224,33.1388,33.1743,125400.0
2014-05-08 14:20:00,46.73,46.73,46.63,46.72,119000.0,33.1814,33.1814,33.1104,33.1743,119000.0
2014-05-08 14:30:00,46.72,46.78,46.7,46.74,115400.0,33.1743,33.2169,33.1601,33.1885,115400.0
2014-05-08 14:40:00,46.73,46.73,46.46,46.5,106800.0,33.1814,33.1814,32.9897,33.0181,106800.0
2014-05-08 14:50:00,46.47,46.52,46.38,46.4,153600.0,32.9968,33.0323,32.9329,32.9471,153600.0
2014-05-08 15:00:00,46.39,46.41,46.17,46.19,130000.0,32.94,32.9542,32.7838,32.798,130000.0
2014-05-08 15:10:00,46.17,46.55,46.16,46.51,189000.0,32.7838,33.0536,32.7767,33.0252,189000.0
2014-05-08 15:20:00,46.51,46.6,46.49,46.52,187600.0,33.0252,33.0891,33.011,33.0323,187600.0
2014-05-08 15:30:00,46.52,46.62,46.48,46.52,126400.0,33.0323,33.1033,33.0039,33.0323,126400.0
2014-05-08 15:40:00,46.53,46.55,46.4,46.42,240600.0,33.0394,33.0536,32.9471,32.9613,240600.0
2014-05-08 15:50:00,46.42,46.44,46.37,46.4,537200.0,32.9613,32.9755,32.9258,32.9471,537200.0
2014-05-09 09:30:00,46.59,46.59,46.2,46.31,187000.0,33.082,33.082,32.8051,32.8832,187000.0
2014-05-09 09:40:00,46.29,46.35,45.97,46.16,246800.0,32.869,32.9116,32.6418,32.7767,246800.0
2014-05-09 09:50:00,46.13,46.13,45.8,45.8,166800.0,32.7554,32.7554,32.521,32.521,166800.0
2014-05-09 10:00:00,45.77,45.97,45.6,45.63,203600.0,32.4997,32.6418,32.379,32.4003,203600.0
2014-05-09 10:10:00,45.6,45.77,45.54,45.74,198600.0,32.379,32.4997,32.3364,32.4784,198600.0
2014-05-09 10:20:00,45.75,45.77,45.7,45.74,93000.0,32.4855,32.4997,32.45,32.4784,93000.0
2014-05-09 10:30:00,45.72,45.77,45.62,45.67,134800.0,32.4642,32.4997,32.3932,32.4287,134800.0
2014-05-09 10:40:00,45.65,45.67,45.49,45.49,95200.0,32.4145,32.4287,32.3009,32.3009,95200.0
2014-05-09 10:50:00,45.49,45.63,45.48,45.6,134000.0,32.3009,32.4003,32.2938,32.379,134000.0
2014-05-09 11:00:00,45.6,45.66,45.56,45.57,153400.0,32.379,32.4216,32.3506,32.3577,153400.0
2014-05-09 11:10:00,45.55,45.6,45.46,45.49,117200.0,32.3435,32.379,32.2796,32.3009,117200.0
2014-05-09 11:20:00,45.48,45.65,45.48,45.65,96600.0,32.2938,32.4145,32.2938,32.4145,96600.0
2014-05-09 11:30:00,45.64,45.77,45.55,45.75,100200.0,32.4074,32.4997,32.3435,32.4855,100200.0
2014-05-09 11:40:00,45.75,45.75,45.68,45.72,46000.0,32.4855,32.4855,32.4358,32.4642,46000.0
2014-05-09 11:50:00,45.73,45.74,45.68,45.73,44200.0,32.4713,32.4784,32.4358,32.4713,44200.0
2014-05-09 12:00:00,45.74,45.75,45.64,45.67,69400.0,32.4784,32.4855,32.4074,32.4287,69400.0
2014-05-09 12:10:00,45.67,45.75,45.65,45.67,48600.0,32.4287,32.4855,32.4145,32.4287,48600.0
2014-05-09 12:20:00,45.69,45.76,45.68,45.74,103200.0,32.4429,32.4926,32.4358,32.4784,103200.0
2014-05-09 12:30:00,45.74,45.85,45.69,45.82,105000.0,32.4784,32.5565,32.4429,32.5352,105000.0
2014-05-09 12:40:00,45.82,45.84,45.67,45.71,62000.0,32.5352,32.5494,32.4287,32.4571,62000.0
2014-05-09 12:50:00,45.74,45.81,45.73,45.75,45600.0,32.4784,32.5281,32.4713,32.4855,45600.0
2014-05-09 13:00:00,45.77,45.77,45.71,45.74,33400.0,32.4997,32.4997,32.4571,32.4784,33400.0
2014-05-09 13:10:00,45.74,45.78,45.66,45.68,46000.0,32.4784,32.5068,32.4216,32.4358,46000.0
2014-05-09 13:20:00,45.66,45.67,45.55,45.55,66400.0,32.4216,32.4287,32.3435,32.3435,66400.0
2014-05-09 13:30:00,45.55,45.61,45.55,45.59,57200.0,32.3435,32.3861,32.3435,32.3719,57200.0
2014-05-09 13:40:00,45.59,45.59,45.42,45.47,82000.0,32.3719,32.3719,32.2512,32.2867,82000.0
2014-05-09 13:50:00,45.48,45.5,45.44,45.49,50600.0,32.2938,32.308,32.2654,32.3009,50600.0
2014-05-09 14:00:00,45.49,45.56,45.49,45.51,58000.0,32.3009,32.3506,32.3009,32.3151,58000.0
2014-05-09 14:10:00,45.51,45.56,45.37,45.43,68800.0,32.3151,32.3506,32.2157,32.2583,68800.0
2014-05-09 14:20:00,45.43,45.45,45.35,45.36,110000.0,32.2583,32.2725,32.2015,32.2086,110000.0
2014-05-09 14:30:00,45.35,45.54,45.35,45.52,140400.0,32.2015,32.3364,32.2015,32.3222,140400.0
2014-05-09 14:40:00,45.52,45.54,45.48,45.52,67200.0,32.3222,32.3364,32.2938,32.3222,67200.0
2014-05-09 14:50:00,45.52,45.64,45.52,45.62,57400.0,32.3222,32.4074,32.3222,32.3932,57400.0
2014-05-09 15:00:00,45.63,45.64,45.58,45.58,70400.0,32.4003,32.4074,32.3648,32.3648,70400.0
2014-05-09 15:10:00,45.58,45.67,45.55,45.64,119800.0,32.3648,32.4287,32.3435,32.4074,119800.0
2014-05-09 15:20:00,45.63,45.66,45.56,45.59,93400.0,32.4003,32.4216,32.3506,32.3719,93400.0
2014-05-09 15:30:00,45.59,45.65,45.52,45.63,86600.0,32.3719,32.4145,32.3222,32.4003,86600.0
2014-05-09 15:40:00,45.65,45.67,45.63,45.66,128000.0,32.4145,32.4287,32.4003,32.4216,128000.0
2014-05-09 15:50:00,45.66,45.67,45.6,45.64,251200.0,32.4216,32.4287,32.379,32.4074,251200.0
2014-05-12 09:30:00,45.99,46.13,45.85,46.13,163800.0,32.656,32.7554,32.5565,32.7554,163800.0
2014-05-12 09:40:00,46.2,46.2,45.79,45.97,224000.0,32.8051,32.8051,32.5139,32.6418,224000.0
2014-05-12 09:50:00,45.96,46.13,45.93,46.05,150000.0,32.6346,32.7554,32.6133,32.6986,150000.0
2014-05-12 10:00:00,46.09,46.19,46.02,46.16,89400.0,32.727,32.798,32.6773,32.7767,89400.0
2014-05-12 10:10:00,46.16,46.38,46.13,46.31,294400.0,32.7767,32.9329,32.7554,32.8832,294400.0
2014-05-12 10:20:00,46.3,46.4,46.19,46.25,89800.0,32.8761,32.9471,32.798,32.8406,89800.0
2014-05-12 10:30:00,46.26,46.35,46.26,46.33,94600.0,32.8477,32.9116,32.8477,32.8974,94600.0
2014-05-12 10:40:00,46.34,46.44,46.29,46.39,75800.0,32.9045,32.9755,32.869,32.94,75800.0
2014-05-12 10:50:00,46.37,46.44,46.36,46.44,144800.0,32.9258,32.9755,32.9187,32.9755,144800.0
2014-05-12 11:00:00,46.44,46.47,46.31,46.41,158200.0,32.9755,32.9968,32.8832,32.9542,158200.0
2014-05-12 11:10:00,46.42,46.54,46.37,46.53,144800.0,32.9613,33.0465,32.9258,33.0394,144800.0
2014-05-12 11:20:00,46.53,46.58,46.42,46.46,90000.0,33.0394,33.0749,32.9613,32.9897,90000.0
2014-05-12 11:30:00,46.46,46.57,46.45,46.49,80000.0,32.9897,33.0678,32.9826,33.011,80000.0
2014-05-12 11:40:00,46.48,46.49,46.41,46.41,48600.0,33.0039,33.011,32.9542,32.9542,48600.0
2014-05-12 11:50:00,46.42,46.52,46.35,46.52,54800.0,32.9613,33.0323,32.9116,33.0323,54800.0
2014-05-12 12:00:00,46.52,46.54,46.49,46.53,40200.0,33.0323,33.0465,33.011,33.0394,40200.0
2014-05-12 12:10:00,46.52,46.54,46.49,46.51,37000.0,33.0323,33.0465,33.011,33.0252,37000.0
2014-05-12 12:20:00,46.51,46.55,46.48,46.48,44000.0,33.0252,33.0536,33.0039,33.0039,44000.0
2014-05-12 12:30:00,46.47,46.47,46.41,46.44,31600.0,32.9968,32.9968,32.9542,32.9755,31600.0
2014-05-12 12:40:00,46.43,46.43,46.35,46.35,34000.0,32.9684,32.9684,32.9116,32.9116,34000.0
2014-05-12 12:50:00,46.37,46.38,46.27,46.27,48600.0,32.9258,32.9329,32.8548,32.8548,48600.0
2014-05-12 13:00:00,46.27,46.35,46.27,46.3,59600.0,32.8548,32.9116,32.8548,32.8761,59600.0
2014-05-12 13:10:00,46.3,46.32,46.27,46.27,37000.0,32.8761,32.8903,32.8548,32.8548,37000.0
2014-05-12 13:20:00,46.27,46.27,46.15,46.18,44800.0,32.8548,32.8548,32.7696,32.7909,44800.0
2014-05-12 13:30:00,46.18,46.19,46.12,46.17,63600.0,32.7909,32.798,32.7483,32.7838,63600.0
2014-05-12 13:40:00,46.17,46.19,46.1,46.13,54800.0,32.7838,32.798,32.7341,32.7554,54800.0
2014-05-12 13:50:00,46.13,46.2,46.12,46.19,60400.0,32.7554,32.8051,32.7483,32.798,60400.0
2014-05-12 14:00:00,46.19,46.19,46.09,46.12,56600.0,32.798,32.798,32.727,32.7483,56600.0
2014-05-12 14:10:00,46.1,46.13,46.04,46.13,77400.0,32.7341,32.7554,32.6915,32.7554,77400.0
2014-05-12 14:20:00,46.13,46.17,46.11,46.13,75400.0,32.7554,32.7838,32.7412,32.7554,75400.0
2014-05-12 14:30:00,46.13,46.15,46.04,46.04,55600.0,32.7554,32.7696,32.6915,32.6915,55600.0
2014-05-12 14:40:00,46.04,46.09,46.02,46.04,91400.0,32.6915,32.727,32.6773,32.6915,91400.0
2014-05-12 14:50:00,46.03,46.07,45.95,46.07,61400.0,32.6844,32.7128,32.6275,32.7128,61400.0
2014-05-12 15:00:00,46.07,46.09,46.02,46.02,57600.0,32.7128,32.727,32.6773,32.6773,57600.0
2014-05-12 15:10:00,46.02,46.05,45.95,46.03,116400.0,32.6773,32.6986,32.6275,32.6844,116400.0
2014-05-12 15:20:00,46.02,46.03,45.92,45.92,89800.0,32.6773,32.6844,32.6062,32.6062,89800.0
2014-05-12 15:30:00,45.93,45.97,45.84,45.86,192400.0,32.6133,32.6418,32.5494,32.5636,192400.0
2014-05-12 15:40:00,45.86,45.97,45.85,45.93,175600.0,32.5636,32.6418,32.5565,32.6133,175600.0
2014-05-12 15:50:00,45.94,46.03,45.93,46.01,380200.0,32.6204,32.6844,32.6133,32.6702,380200.0
2014-05-13 09:30:00,46.24,46.27,45.88,46.07,183800.0,32.8335,32.8548,32.5778,32.7128,183800.0
2014-05-13 09:40:00,46.04,46.2,45.98,46.19,111400.0,32.6915,32.8051,32.6489,32.798,111400.0
2014-05-13 09:50:00,46.2,46.32,46.1,46.18,94600.0,32.8051,32.8903,32.7341,32.7909,94600.0
2014-05-13 10:00:00,46.19,46.19,46.08,46.18,68400.0,32.798,32.798,32.7199,32.7909,68400.0
2014-05-13 10:10:00,46.17,46.4,46.13,46.35,77000.0,32.7838,32.9471,32.7554,32.9116,77000.0
2014-05-13 10:20:00,46.36,46.53,46.33,46.52,92400.0,32.9187,33.0394,32.8974,33.0323,92400.0
2014-05-13 10:30:00,46.52,46.73,46.52,46.73,97400.0,33.0323,33.1814,33.0323,33.1814,97400.0
2014-05-13 10:40:00,46.73,46.78,46.6,46.6,105000.0,33.1814,33.2169,33.0891,33.0891,105000.0
2014-05-13 10:50:00,46.62,46.66,46.35,46.43,106200.0,33.1033,33.1317,32.9116,32.9684,106200.0
2014-05-13 11:00:00,46.43,46.52,46.43,46.49,56200.0,32.9684,33.0323,32.9684,33.011,56200.0
2014-05-13 11:10:00,46.49,46.49,46.32,46.33,68000.0,33.011,33.011,32.8903,32.8974,68000.0
2014-05-13 11:20:00,46.31,46.31,46.19,46.26,74000.0,32.8832,32.8832,32.798,32.8477,74000.0
2014-05-13 11:30:00,46.24,46.42,46.21,46.25,129600.0,32.8335,32.9613,32.8122,32.8406,129600.0
2014-05-13 11:40:00,46.24,46.35,46.21,46.35,124200.0,32.8335,32.9116,32.8122,32.9116,124200.0
2014-05-13 11:50:00,46.35,46.4,46.29,46.35,54200.0,32.9116,32.9471,32.869,32.9116,54200.0
2014-05-13 12:00:00,46.35,46.49,46.32,46.46,154200.0,32.9116,33.011,32.8903,32.9897,154200.0
2014-05-13 12:10:00,46.47,46.47,46.4,46.4,50400.0,32.9968,32.9968,32.9471,32.9471,50400.0
2014-05-13 12:20:00,46.41,46.44,46.35,46.38,23200.0,32.9542,32.9755,32.9116,32.9329,23200.0
2014-05-13 12:30:00,46.36,46.38,46.28,46.35,53400.0,32.9187,32.9329,32.8619,32.9116,53400.0
2014-05-13 12:40:00,46.34,46.34,46.28,46.33,37400.0,32.9045,32.9045,32.8619,32.8974,37400.0
2014-05-13 12:50:00,46.34,46.38,46.31,46.38,50400.0,32.9045,32.9329,32.8832,32.9329,50400.0
2014-05-13 13:00:00,46.38,46.38,46.33,46.37,37000.0,32.9329,32.9329,32.8974,32.9258,37000.0
2014-05-13 13:10:00,46.36,46.38,46.32,46.38,40200.0,32.9187,32.9329,32.8903,32.9329,40200.0
2014-05-13 13:20:00,46.38,46.41,46.32,46.38,51600.0,32.9329,32.9542,32.8903,32.9329,51600.0
2014-05-13 13:30:00,46.38,46.38,46.33,46.36,45400.0,32.9329,32.9329,32.8974,32.9187,45400.0
2014-05-13 13:40:00,46.35,46.37,46.29,46.33,39400.0,32.9116,32.9258,32.869,32.8974,39400.0
2014-05-13 13:50:00,46.33,46.33,46.26,46.3,35800.0,32.8974,32.8974,32.8477,32.8761,35800.0
2014-05-13 14:00:00,46.3,46.37,46.29,46.35,52200.0,32.8761,32.9258,32.869,32.9116,52200.0
2014-05-13 14:10:00,46.36,46.37,46.21,46.23,69000.0,32.9187,32.9258,32.8122,32.8264,69000.0
2014-05-13 14:20:00,46.24,46.31,46.22,46.3,63800.0,32.8335,32.8832,32.8193,32.8761,63800.0
2014-05-13 14:30:00,46.31,46.32,46.27,46.27,50800.0,32.8832,32.8903,32.8548,32.8548,50800.0
2014-05-13 14:40:00,46.27,46.31,46.23,46.24,75400.0,32.8548,32.8832,32.8264,32.8335,75400.0
2014-05-13 14:50:00,46.24,46.31,46.23,46.24,89600.0,32.8335,32.8832,32.8264,32.8335,89600.0
2014-05-13 15:00:00,46.24,46.25,46.14,46.16,57800.0,32.8335,32.8406,32.7625,32.7767,57800.0
2014-05-13 15:10:00,46.16,46.18,46.11,46.13,75800.0,32.7767,32.7909,32.7412,32.7554,75800.0
2014-05-13 15:20:00,46.13,46.13,45.87,45.9,368600.0,32.7554,32.7554,32.5707,32.592,368600.0
2014-05-13 15:30:00,45.9,45.98,45.88,45.95,248800.0,32.592,32.6489,32.5778,32.6275,248800.0
2014-05-13 15:40:00,45.95,45.95,43.02,45.8,568000.0,32.6275,32.6275,30.5471,32.521,568000.0
2014-05-13 15:50:00,45.8,45.94,45.8,45.88,601400.0,32.521,32.6204,32.521,32.5778,601400.0
2014-05-14 09:30:00,45.84,45.94,45.06,45.1,203800.0,32.5494,32.6204,31.9956,32.024,203800.0
2014-05-14 09:40:00,45.09,45.44,45.08,45.17,307000.0,32.0169,32.2654,32.0098,32.0737,307000.0
2014-05-14 09:50:00,45.16,45.38,45.13,45.32,296800.0,32.0666,32.2228,32.0453,32.1802,296800.0
2014-05-14 10:00:00,45.32,45.35,45.13,45.16,279400.0,32.1802,32.2015,32.0453,32.0666,279400.0
2014-05-14 10:10:00,45.16,45.29,44.97,45.19,315800.0,32.0666,32.1589,31.9317,32.0879,315800.0
2014-05-14 10:20:00,45.19,45.27,45.1,45.17,81400.0,32.0879,32.1447,32.024,32.0737,81400.0
2014-05-14 10:30:00,45.18,45.4,45.15,45.33,323200.0,32.0808,32.237,32.0595,32.1873,323200.0
2014-05-14 10:40:00,45.32,45.46,45.29,45.45,64200.0,32.1802,32.2796,32.1589,32.2725,64200.0
2014-05-14 10:50:00,45.45,45.6,45.45,45.56,112200.0,32.2725,32.379,32.2725,32.3506,112200.0
2014-05-14 11:00:00,45.55,45.71,45.53,45.58,77000.0,32.3435,32.4571,32.3293,32.3648,77000.0
2014-05-14 11:10:00,45.57,45.58,45.41,45.5,91800.0,32.3577,32.3648,32.2441,32.308,91800.0
2014-05-14 11:20:00,45.5,45.74,45.49,45.74,53800.0,32.308,32.4784,32.3009,32.4784,53800.0
2014-05-14 11:30:00,45.74,45.75,45.66,45.75,79800.0,32.4784,32.4855,32.4216,32.4855,79800.0
2014-05-14 11:40:00,45.75,45.84,45.71,45.77,47800.0,32.4855,32.5494,32.4571,32.4997,47800.0
2014-05-14 11:50:00,45.74,45.75,45.58,45.58,37200.0,32.4784,32.4855,32.3648,32.3648,37200.0
2014-05-14 12:00:00,45.58,45.67,45.58,45.64,44000.0,32.3648,32.4287,32.3648,32.4074,44000.0
2014-05-14 12:10:00,45.64,45.64,45.6,45.63,32400.0,32.4074,32.4074,32.379,32.4003,32400.0
2014-05-14 12:20:00,45.63,45.74,45.62,45.73,40000.0,32.4003,32.4784,32.3932,32.4713,40000.0
2014-05-14 12:30:00,45.73,45.87,45.71,45.87,47600.0,32.4713,32.5707,32.4571,32.5707,47600.0
2014-05-14 12:40:00,45.85,45.99,45.84,45.96,139200.0,32.5565,32.656,32.5494,32.6346,139200.0
2014-05-14 12:50:00,45.96,46.12,45.95,46.1,82000.0,32.6346,32.7483,32.6275,32.7341,82000.0
2014-05-14 13:00:00,46.1,46.42,46.1,46.41,157600.0,32.7341,32.9613,32.7341,32.9542,157600.0
2014-05-14 13:10:00,46.37,46.5,46.18,46.21,139000.0,32.9258,33.0181,32.7909,32.8122,139000.0
2014-05-14 13:20:00,46.2,46.4,46.15,46.38,55400.0,32.8051,32.9471,32.7696,32.9329,55400.0
2014-05-14 13:30:00,46.39,46.39,46.16,46.16,69400.0,32.94,32.94,32.7767,32.7767,69400.0
2014-05-14 13:40:00,46.15,46.25,46.13,46.17,46400.0,32.7696,32.8406,32.7554,32.7838,46400.0
2014-05-14 13:50:00,46.18,46.23,46.15,46.17,35800.0,32.7909,32.8264,32.7696,32.7838,35800.0
2014-05-14 14:00:00,46.16,46.17,46.09,46.09,39600.0,32.7767,32.7838,32.727,32.727,39600.0
2014-05-14 14:10:00,46.09,46.1,45.99,46.08,70600.0,32.727,32.7341,32.656,32.7199,70600.0
2014-05-14 14:20:00,46.06,46.15,46.05,46.1,94200.0,32.7057,32.7696,32.6986,32.7341,94200.0
2014-05-14 14:30:00,46.1,46.12,46.02,46.06,117600.0,32.7341,32.7483,32.6773,32.7057,117600.0
2014-05-14 14:40:00,46.06,46.08,46.01,46.04,76200.0,32.7057,32.7199,32.6702,32.6915,76200.0
2014-05-14 14:50:00,46.04,46.06,45.96,45.99,81400.0,32.6915,32.7057,32.6346,32.656,81400.0
2014-05-14 15:00:00,46.0,46.02,45.94,45.95,89400.0,32.6631,32.6773,32.6204,32.6275,89400.0
2014-05-14 15:10:00,45.95,45.99,45.91,45.96,77600.0,32.6275,32.656,32.5991,32.6346,77600.0
2014-05-14 15:20:00,45.95,45.97,45.87,45.89,97600.0,32.6275,32.6418,32.5707,32.5849,97600.0
2014-05-14 15:30:00,45.91,45.92,45.8,45.8,165200.0,32.5991,32.6062,32.521,32.521,165200.0
2014-05-14 15:40:00,45.79,45.93,45.79,45.92,157400.0,32.5139,32.6133,32.5139,32.6062,157400.0
2014-05-14 15:50:00,45.92,45.94,45.88,45.91,255600.0,32.6062,32.6204,32.5778,32.5991,255600.0
2014-05-15 09:30:00,45.6,45.61,45.11,45.32,279200.0,32.379,32.3861,32.0311,32.1802,279200.0
2014-05-15 09:40:00,45.32,45.43,45.2,45.32,239200.0,32.1802,32.2583,32.095,32.1802,239200.0
2014-05-15 09:50:00,45.32,45.39,44.87,45.02,334800.0,32.1802,32.2299,31.8607,31.9672,334800.0
2014-05-15 10:00:00,45.03,45.04,44.68,44.71,109200.0,31.9743,31.9814,31.7258,31.7471,109200.0
2014-05-15 10:10:00,44.7,44.79,44.65,44.74,120400.0,31.74,31.8039,31.7045,31.7684,120400.0
2014-05-15 10:20:00,44.73,44.83,44.59,44.71,130800.0,31.7613,31.8323,31.6619,31.7471,130800.0
2014-05-15 10:30:00,44.71,44.97,44.69,44.96,269200.0,31.7471,31.9317,31.7329,31.9246,269200.0
2014-05-15 10:40:00,44.95,44.98,44.81,44.84,415600.0,31.9175,31.9388,31.8181,31.8394,415600.0
2014-05-15 10:50:00,44.84,44.93,44.83,44.88,42000.0,31.8394,31.9033,31.8323,31.8678,42000.0
2014-05-15 11:00:00,44.87,44.88,44.7,44.71,53400.0,31.8607,31.8678,31.74,31.7471,53400.0
2014-05-15 11:10:00,44.71,44.76,44.58,44.66,72800.0,31.7471,31.7826,31.6548,31.7116,72800.0
2014-05-15 11:20:00,44.68,44.88,44.62,44.8,105000.0,31.7258,31.8678,31.6832,31.811,105000.0
2014-05-15 11:30:00,44.81,45.16,44.79,45.16,133200.0,31.8181,32.0666,31.8039,32.0666,133200.0
2014-05-15 11:40:00,45.16,45.16,44.88,44.91,82600.0,32.0666,32.0666,31.8678,31.8891,82600.0
2014-05-15 11:50:00,44.93,44.94,44.72,44.77,59000.0,31.9033,31.9104,31.7542,31.7897,59000.0
2014-05-15 12:00:00,44.77,44.9,44.74,44.8,118000.0,31.7897,31.882,31.7684,31.811,118000.0
2014-05-15 12:10:00,44.8,44.82,44.62,44.63,161800.0,31.811,31.8252,31.6832,31.6903,161800.0
2014-05-15 12:20:00,44.61,44.65,44.57,44.6,92600.0,31.6761,31.7045,31.6477,31.669,92600.0
2014-05-15 12:30:00,44.61,44.72,44.6,44.61,110600.0,31.6761,31.7542,31.669,31.6761,110600.0
2014-05-15 12:40:00,44.63,44.63,44.58,44.59,71200.0,31.6903,31.6903,31.6548,31.6619,71200.0
2014-05-15 12:50:00,44.59,44.69,44.58,44.67,71000.0,31.6619,31.7329,31.6548,31.7187,71000.0
2014-05-15 13:00:00,44.67,44.7,44.6,44.65,97000.0,31.7187,31.74,31.669,31.7045,97000.0
2014-05-15 13:10:00,44.65,44.7,44.61,44.65,70600.0,31.7045,31.74,31.6761,31.7045,70600.0
2014-05-15 13:20:00,44.65,44.68,44.62,44.67,52200.0,31.7045,31.7258,31.6832,31.7187,52200.0
2014-05-15 13:30:00,44.69,44.85,44.67,44.77,71200.0,31.7329,31.8465,31.7187,31.7897,71200.0
2014-05-15 13:40:00,44.77,44.77,44.63,44.67,54200.0,31.7897,31.7897,31.6903,31.7187,54200.0
2014-05-15 13:50:00,44.66,44.78,44.63,44.76,54000.0,31.7116,31.7968,31.6903,31.7826,54000.0
2014-05-15 14:00:00,44.76,44.84,44.73,44.81,62200.0,31.7826,31.8394,31.7613,31.8181,62200.0
2014-05-15 14:10:00,44.81,44.87,44.69,44.69,73200.0,31.8181,31.8607,31.7329,31.7329,73200.0
2014-05-15 14:20:00,44.69,44.78,44.66,44.75,73800.0,31.7329,31.7968,31.7116,31.7755,73800.0
2014-05-15 14:30:00,44.77,44.87,44.73,44.83,82800.0,31.7897,31.8607,31.7613,31.8323,82800.0
2014-05-15 14:40:00,44.85,44.99,44.81,44.98,118000.0,31.8465,31.9459,31.8181,31.9388,118000.0
2014-05-15 14:50:00,44.99,45.03,44.89,44.94,98400.0,31.9459,31.9743,31.8749,31.9104,98400.0
2014-05-15 15:00:00,44.94,44.99,44.88,44.91,118800.0,31.9104,31.9459,31.8678,31.8891,118800.0
2014-05-15 15:10:00,44.92,45.02,44.92,44.99,128000.0,31.8962,31.9672,31.8962,31.9459,128000.0
2014-05-15 15:20:00,44.97,44.97,44.87,44.94,135800.0,31.9317,31.9317,31.8607,31.9104,135800.0
2014-05-15 15:30:00,44.95,45.12,44.92,45.07,156600.0,31.9175,32.0382,31.8962,32.0027,156600.0
2014-05-15 15:40:00,45.06,45.07,44.97,44.97,142600.0,31.9956,32.0027,31.9317,31.9317,142600.0
2014-05-15 15:50:00,44.98,44.98,44.91,44.95,274200.0,31.9388,31.9388,31.8891,31.9175,274200.0
2014-05-16 09:30:00,44.93,45.02,44.51,44.63,299200.0,31.9033,31.9672,31.6051,31.6903,299200.0
2014-05-16 09:40:00,44.62,44.65,44.39,44.49,153400.0,31.6832,31.7045,31.5198,31.5909,153400.0
2014-05-16 09:50:00,44.49,44.61,44.36,44.55,125600.0,31.5909,31.6761,31.4985,31.6335,125600.0
2014-05-16 10:00:00,44.57,44.63,44.35,44.43,150200.0,31.6477,31.6903,31.4914,31.5482,150200.0
2014-05-16 10:10:00,44.41,44.52,44.38,44.41,143000.0,31.534,31.6122,31.5127,31.534,143000.0
2014-05-16 10:20:00,44.41,44.48,44.28,44.29,132800.0,31.534,31.5838,31.4417,31.4488,132800.0
2014-05-16 10:30:00,44.29,44.65,44.29,44.63,144800.0,31.4488,31.7045,31.4488,31.6903,144800.0
2014-05-16 10:40:00,44.63,44.66,44.59,44.63,98200.0,31.6903,31.7116,31.6619,31.6903,98200.0
2014-05-16 10:50:00,44.65,44.68,44.57,44.6,46400.0,31.7045,31.7258,31.6477,31.669,46400.0
2014-05-16 11:00:00,44.6,44.62,44.48,44.57,101400.0,31.669,31.6832,31.5838,31.6477,101400.0
2014-05-16 11:10:00,44.58,44.76,44.56,44.7,102800.0,31.6548,31.7826,31.6406,31.74,102800.0
2014-05-16 11:20:00,44.71,44.72,44.55,44.58,49400.0,31.7471,31.7542,31.6335,31.6548,49400.0
2014-05-16 11:30:00,44.59,44.59,44.44,44.56,165400.0,31.6619,31.6619,31.5553,31.6406,165400.0
2014-05-16 11:40:00,44.56,44.58,44.51,44.53,61400.0,31.6406,31.6548,31.6051,31.6193,61400.0
2014-05-16 11:50:00,44.56,44.63,44.47,44.59,87000.0,31.6406,31.6903,31.5767,31.6619,87000.0
2014-05-16 12:00:00,44.58,44.58,44.51,44.53,33400.0,31.6548,31.6548,31.6051,31.6193,33400.0
2014-05-16 12:10:00,44.52,44.54,44.48,44.52,59000.0,31.6122,31.6264,31.5838,31.6122,59000.0
2014-05-16 12:20:00,44.52,44.56,44.48,44.52,33800.0,31.6122,31.6406,31.5838,31.6122,33800.0
2014-05-16 12:30:00,44.52,44.52,44.45,44.47,27800.0,31.6122,31.6122,31.5624,31.5767,27800.0
2014-05-16 12:40:00,44.46,44.58,44.42,44.58,49600.0,31.5696,31.6548,31.5411,31.6548,49600.0
2014-05-16 12:50:00,44.59,44.62,44.57,44.62,29000.0,31.6619,31.6832,31.6477,31.6832,29000.0
2014-05-16 13:00:00,44.62,44.69,44.53,44.55,124400.0,31.6832,31.7329,31.6193,31.6335,124400.0
2014-05-16 13:10:00,44.55,44.6,44.54,44.58,34800.0,31.6335,31.669,31.6264,31.6548,34800.0
2014-05-16 13:20:00,44.57,44.58,44.49,44.49,49600.0,31.6477,31.6548,31.5909,31.5909,49600.0
2014-05-16 13:30:00,44.49,44.62,44.46,44.6,82000.0,31.5909,31.6832,31.5696,31.669,82000.0
2014-05-16 13:40:00,44.6,44.65,44.59,44.62,48400.0,31.669,31.7045,31.6619,31.6832,48400.0
2014-05-16 13:50:00,44.63,44.67,44.62,44.63,44200.0,31.6903,31.7187,31.6832,31.6903,44200.0
2014-05-16 14:00:00,44.63,44.63,44.51,44.52,49800.0,31.6903,31.6903,31.6051,31.6122,49800.0
2014-05-16 14:10:00,44.53,44.55,44.48,44.51,37200.0,31.6193,31.6335,31.5838,31.6051,37200.0
2014-05-16 14:20:00,44.51,44.52,44.46,44.47,34000.0,31.6051,31.6122,31.5696,31.5767,34000.0
2014-05-16 14:30:00,44.47,44.51,44.44,44.46,24000.0,31.5767,31.6051,31.5553,31.5696,24000.0
2014-05-16 14:40:00,44.46,44.56,44.43,44.49,64800.0,31.5696,31.6406,31.5482,31.5909,64800.0
2014-05-16 14:50:00,44.52,44.61,44.5,44.6,38400.0,31.6122,31.6761,31.598,31.669,38400.0
2014-05-16 15:00:00,44.62,44.63,44.54,44.55,50000.0,31.6832,31.6903,31.6264,31.6335,50000.0
2014-05-16 15:10:00,44.55,44.59,44.51,44.54,83400.0,31.6335,31.6619,31.6051,31.6264,83400.0
2014-05-16 15:20:00,44.51,44.51,44.44,44.44,51400.0,31.6051,31.6051,31.5553,31.5553,51400.0
2014-05-16 15:30:00,44.45,44.54,44.45,44.48,120200.0,31.5624,31.6264,31.5624,31.5838,120200.0
2014-05-16 15:40:00,44.48,44.49,44.42,44.48,104800.0,31.5838,31.5909,31.5411,31.5838,104800.0
2014-05-16 15:50:00,44.48,44.54,44.43,44.52,377200.0,31.5838,31.6264,31.5482,31.6122,377200.0
2014-05-19 09:30:00,44.15,44.39,44.05,44.19,154400.0,31.4976,31.6688,31.4262,31.5261,154400.0
2014-05-19 09:40:00,44.16,44.5,44.15,44.44,181600.0,31.5047,31.7473,31.4976,31.7045,181600.0
2014-05-19 09:50:00,44.44,44.63,44.43,44.46,108600.0,31.7045,31.84,31.6973,31.7187,108600.0
2014-05-19 10:00:00,44.46,44.7,44.39,44.6,72400.0,31.7187,31.89,31.6688,31.8186,72400.0
2014-05-19 10:10:00,44.59,44.67,44.52,44.65,85000.0,31.8115,31.8685,31.7615,31.8543,85000.0
2014-05-19 10:20:00,44.65,44.79,44.61,44.77,150600.0,31.8543,31.9542,31.8257,31.9399,150600.0
2014-05-19 10:30:00,44.75,44.75,44.62,44.66,77800.0,31.9256,31.9256,31.8329,31.8614,77800.0
2014-05-19 10:40:00,44.65,44.69,44.6,44.6,40600.0,31.8543,31.8828,31.8186,31.8186,40600.0
2014-05-19 10:50:00,44.62,44.69,44.58,44.63,34200.0,31.8329,31.8828,31.8043,31.84,34200.0
2014-05-19 11:00:00,44.64,44.7,44.6,44.67,46200.0,31.8471,31.89,31.8186,31.8685,46200.0
2014-05-19 11:10:00,44.69,44.78,44.6,44.63,61600.0,31.8828,31.947,31.8186,31.84,61600.0
2014-05-19 11:20:00,44.65,44.7,44.6,44.66,46000.0,31.8543,31.89,31.8186,31.8614,46000.0
2014-05-19 11:30:00,44.67,44.7,44.59,44.62,49400.0,31.8685,31.89,31.8115,31.8329,49400.0
2014-05-19 11:40:00,44.62,44.63,44.52,44.6,83800.0,31.8329,31.84,31.7615,31.8186,83800.0
2014-05-19 11:50:00,44.62,44.62,44.55,44.6,39200.0,31.8329,31.8329,31.7829,31.8186,39200.0
2014-05-19 12:00:00,44.6,44.63,44.59,44.6,39800.0,31.8186,31.84,31.8115,31.8186,39800.0
2014-05-19 12:10:00,44.59,44.63,44.58,44.6,37200.0,31.8115,31.84,31.8043,31.8186,37200.0
2014-05-19 12:20:00,44.62,44.65,44.58,44.62,79800.0,31.8329,31.8543,31.8043,31.8329,79800.0
2014-05-19 12:30:00,44.63,44.63,44.54,44.58,42000.0,31.84,31.84,31.7758,31.8043,42000.0
2014-05-19 12:40:00,44.57,44.67,44.56,44.65,25000.0,31.7972,31.8685,31.7901,31.8543,25000.0
2014-05-19 12:50:00,44.65,44.67,44.6,44.67,23200.0,31.8543,31.8685,31.8186,31.8685,23200.0
2014-05-19 13:00:00,44.65,44.67,44.61,44.63,44000.0,31.8543,31.8685,31.8257,31.84,44000.0
2014-05-19 13:10:00,44.64,44.66,44.57,44.59,68400.0,31.8471,31.8614,31.7972,31.8115,68400.0
2014-05-19 13:20:00,44.58,44.62,44.52,44.57,46800.0,31.8043,31.8329,31.7615,31.7972,46800.0
2014-05-19 13:30:00,44.56,44.64,44.55,44.62,52400.0,31.7901,31.8471,31.7829,31.8329,52400.0
2014-05-19 13:40:00,44.63,44.69,44.6,44.68,117600.0,31.84,31.8828,31.8186,31.8757,117600.0
2014-05-19 13:50:00,44.68,44.69,44.6,44.62,87000.0,31.8757,31.8828,31.8186,31.8329,87000.0
2014-05-19 14:00:00,44.61,44.63,44.52,44.54,108200.0,31.8257,31.84,31.7615,31.7758,108200.0
2014-05-19 14:10:00,44.52,44.57,44.5,44.51,54400.0,31.7615,31.7972,31.7473,31.7544,54400.0
2014-05-19 14:20:00,44.51,44.6,44.51,44.55,34400.0,31.7544,31.8186,31.7544,31.7829,34400.0
2014-05-19 14:30:00,44.56,44.58,44.52,44.57,32000.0,31.7901,31.8043,31.7615,31.7972,32000.0
2014-05-19 14:40:00,44.57,44.6,44.52,44.56,70400.0,31.7972,31.8186,31.7615,31.7901,70400.0
2014-05-19 14:50:00,44.55,44.6,44.53,44.57,70800.0,31.7829,31.8186,31.7687,31.7972,70800.0
2014-05-19 15:00:00,44.56,44.56,44.49,44.55,71000.0,31.7901,31.7901,31.7401,31.7829,71000.0
2014-05-19 15:10:00,44.55,44.56,44.49,44.49,90400.0,31.7829,31.7901,31.7401,31.7401,90400.0
2014-05-19 15:20:00,44.49,44.52,44.46,44.5,151000.0,31.7401,31.7615,31.7187,31.7473,151000.0
2014-05-19 15:30:00,44.49,44.52,44.42,44.44,304600.0,31.7401,31.7615,31.6902,31.7045,304600.0
2014-05-19 15:40:00,44.45,44.46,44.35,44.42,349200.0,31.7116,31.7187,31.6403,31.6902,349200.0
2014-05-19 15:50:00,44.42,44.46,44.37,44.44,405000.0,31.6902,31.7187,31.6545,31.7045,405000.0
2014-05-20 09:30:00,44.31,44.77,44.27,44.74,193400.0,31.6117,31.9399,31.5832,31.9185,193400.0
2014-05-20 09:40:00,44.72,45.13,44.53,45.04,241000.0,31.9042,32.1967,31.7687,32.1325,241000.0
2014-05-20 09:50:00,45.04,45.16,44.86,44.89,84800.0,32.1325,32.2181,32.0041,32.0255,84800.0
2014-05-20 10:00:00,44.86,45.02,44.83,44.85,174400.0,32.0041,32.1182,31.9827,31.997,174400.0
2014-05-20 10:10:00,44.85,44.96,44.81,44.85,147400.0,31.997,32.0754,31.9684,31.997,147400.0
2014-05-20 10:20:00,44.85,44.87,44.65,44.66,100600.0,31.997,32.0112,31.8543,31.8614,100600.0
2014-05-20 10:30:00,44.66,44.82,44.6,44.78,88800.0,31.8614,31.9756,31.8186,31.947,88800.0
2014-05-20 10:40:00,44.78,44.9,44.74,44.75,79000.0,31.947,32.0326,31.9185,31.9256,79000.0
2014-05-20 10:50:00,44.75,44.97,44.7,44.97,105400.0,31.9256,32.0826,31.89,32.0826,105400.0
2014-05-20 11:00:00,44.95,44.99,44.78,44.79,105000.0,32.0683,32.0968,31.947,31.9542,105000.0
2014-05-20 11:10:00,44.77,44.98,44.77,44.95,145000.0,31.9399,32.0897,31.9399,32.0683,145000.0
2014-05-20 11:20:00,44.96,44.99,44.84,44.84,73600.0,32.0754,32.0968,31.9898,31.9898,73600.0
2014-05-20 11:30:00,44.86,44.91,44.84,44.85,61600.0,32.0041,32.0398,31.9898,31.997,61600.0
2014-05-20 11:40:00,44.85,44.92,44.82,44.88,41800.0,31.997,32.0469,31.9756,32.0184,41800.0
2014-05-20 11:50:00,44.9,44.9,44.76,44.78,135400.0,32.0326,32.0326,31.9328,31.947,135400.0
2014-05-20 12:00:00,44.77,44.84,44.66,44.66,107800.0,31.9399,31.9898,31.8614,31.8614,107800.0
2014-05-20 12:10:00,44.67,44.68,44.56,44.62,61000.0,31.8685,31.8757,31.7901,31.8329,61000.0
2014-05-20 12:20:00,44.62,44.64,44.52,44.53,44000.0,31.8329,31.8471,31.7615,31.7687,44000.0
2014-05-20 12:30:00,44.52,44.63,44.48,44.54,64200.0,31.7615,31.84,31.733,31.7758,64200.0
2014-05-20 12:40:00,44.5,44.66,44.48,44.6,101800.0,31.7473,31.8614,31.733,31.8186,101800.0
2014-05-20 12:50:00,44.62,44.64,44.59,44.61,31400.0,31.8329,31.8471,31.8115,31.8257,31400.0
2014-05-20 13:00:00,44.6,44.6,44.49,44.49,48200.0,31.8186,31.8186,31.7401,31.7401,48200.0
2014-05-20 13:10:00,44.5,44.52,44.44,44.52,61200.0,31.7473,31.7615,31.7045,31.7615,61200.0
2014-05-20 13:20:00,44.51,44.51,44.41,44.44,50000.0,31.7544,31.7544,31.6831,31.7045,50000.0
2014-05-20 13:30:00,44.45,44.46,44.38,44.41,59000.0,31.7116,31.7187,31.6617,31.6831,59000.0
2014-05-20 13:40:00,44.41,44.42,44.31,44.34,44400.0,31.6831,31.6902,31.6117,31.6331,44400.0
2014-05-20 13:50:00,44.34,44.35,44.2,44.21,36400.0,31.6331,31.6403,31.5332,31.5404,36400.0
2014-05-20 14:00:00,44.21,44.36,44.21,44.31,46200.0,31.5404,31.6474,31.5404,31.6117,46200.0
2014-05-20 14:10:00,44.32,44.34,44.23,44.34,88800.0,31.6189,31.6331,31.5546,31.6331,88800.0
2014-05-20 14:20:00,44.34,44.35,44.27,44.29,53600.0,31.6331,31.6403,31.5832,31.5974,53600.0
2014-05-20 14:30:00,44.28,44.31,44.22,44.24,65200.0,31.5903,31.6117,31.5475,31.5618,65200.0
2014-05-20 14:40:00,44.24,44.36,44.24,44.34,85400.0,31.5618,31.6474,31.5618,31.6331,85400.0
2014-05-20 14:50:00,44.34,44.34,44.26,44.28,63200.0,31.6331,31.6331,31.576,31.5903,63200.0
2014-05-20 15:00:00,44.27,44.33,44.24,44.27,76800.0,31.5832,31.626,31.5618,31.5832,76800.0
2014-05-20 15:10:00,44.27,44.27,44.22,44.24,134800.0,31.5832,31.5832,31.5475,31.5618,134800.0
2014-05-20 15:20:00,44.23,44.27,44.17,44.2,75800.0,31.5546,31.5832,31.5118,31.5332,75800.0
2014-05-20 15:30:00,44.21,44.39,44.21,44.35,185200.0,31.5404,31.6688,31.5404,31.6403,185200.0
2014-05-20 15:40:00,44.35,44.38,44.28,44.34,182600.0,31.6403,31.6617,31.5903,31.6331,182600.0
2014-05-20 15:50:00,44.34,44.4,44.31,44.32,320800.0,31.6331,31.6759,31.6117,31.6189,320800.0
2014-05-21 09:30:00,44.4,44.65,44.4,44.47,139400.0,31.6759,31.8543,31.6759,31.7259,139400.0
2014-05-21 09:40:00,44.47,44.51,44.04,44.09,169800.0,31.7259,31.7544,31.4191,31.4548,169800.0
2014-05-21 09:50:00,44.1,44.12,43.99,44.01,141800.0,31.4619,31.4762,31.3834,31.3977,141800.0
2014-05-21 10:00:00,44.01,44.13,43.96,44.04,185200.0,31.3977,31.4833,31.362,31.4191,185200.0
2014-05-21 10:10:00,44.04,44.08,43.88,43.9,192000.0,31.4191,31.4476,31.3049,31.3192,192000.0
2014-05-21 10:20:00,43.9,43.95,43.87,43.92,82000.0,31.3192,31.3549,31.2978,31.3335,82000.0
2014-05-21 10:30:00,43.93,43.95,43.53,43.57,276200.0,31.3406,31.3549,31.0552,31.0838,276200.0
2014-05-21 10:40:00,43.57,43.77,43.55,43.7,151800.0,31.0838,31.2265,31.0695,31.1765,151800.0
2014-05-21 10:50:00,43.7,43.76,43.54,43.66,208600.0,31.1765,31.2193,31.0624,31.148,208600.0
2014-05-21 11:00:00,43.63,43.81,43.61,43.77,70600.0,31.1266,31.255,31.1123,31.2265,70600.0
2014-05-21 11:10:00,43.8,43.88,43.79,43.85,268400.0,31.2479,31.3049,31.2407,31.2835,268400.0
2014-05-21 11:20:00,43.85,43.87,43.77,43.79,76800.0,31.2835,31.2978,31.2265,31.2407,76800.0
2014-05-21 11:30:00,43.79,43.81,43.65,43.66,84800.0,31.2407,31.255,31.1409,31.148,84800.0
2014-05-21 11:40:00,43.64,43.65,43.36,43.37,141000.0,31.1337,31.1409,30.934,30.9411,141000.0
2014-05-21 11:50:00,43.38,43.52,43.35,43.5,211200.0,30.9482,31.0481,30.9268,31.0338,211200.0
2014-05-21 12:00:00,43.5,43.51,43.44,43.47,62200.0,31.0338,31.041,30.991,31.0124,62200.0
2014-05-21 12:10:00,43.47,43.54,43.45,43.51,54800.0,31.0124,31.0624,30.9982,31.041,54800.0
2014-05-21 12:20:00,43.51,43.6,43.5,43.56,81200.0,31.041,31.1052,31.0338,31.0767,81200.0
2014-05-21 12:30:00,43.55,43.69,43.55,43.67,57400.0,31.0695,31.1694,31.0695,31.1551,57400.0
2014-05-21 12:40:00,43.67,43.68,43.54,43.6,84600.0,31.1551,31.1623,31.0624,31.1052,84600.0
2014-05-21 12:50:00,43.6,43.65,43.57,43.65,48000.0,31.1052,31.1409,31.0838,31.1409,48000.0
2014-05-21 13:00:00,43.65,43.71,43.64,43.69,27400.0,31.1409,31.1837,31.1337,31.1694,27400.0
2014-05-21 13:10:00,43.71,43.93,43.71,43.92,151400.0,31.1837,31.3406,31.1837,31.3335,151400.0
2014-05-21 13:20:00,43.92,43.92,43.83,43.84,79600.0,31.3335,31.3335,31.2693,31.2764,79600.0
2014-05-21 13:30:00,43.82,43.84,43.79,43.79,32600.0,31.2621,31.2764,31.2407,31.2407,32600.0
2014-05-21 13:40:00,43.79,43.86,43.79,43.85,39000.0,31.2407,31.2907,31.2407,31.2835,39000.0
2014-05-21 13:50:00,43.85,43.9,43.82,43.83,42200.0,31.2835,31.3192,31.2621,31.2693,42200.0
2014-05-21 14:00:00,43.82,43.84,43.73,43.74,139600.0,31.2621,31.2764,31.1979,31.2051,139600.0
2014-05-21 14:10:00,43.73,43.76,43.68,43.74,71600.0,31.1979,31.2193,31.1623,31.2051,71600.0
2014-05-21 14:20:00,43.74,43.76,43.69,43.74,58600.0,31.2051,31.2193,31.1694,31.2051,58600.0
2014-05-21 14:30:00,43.74,43.83,43.71,43.81,60600.0,31.2051,31.2693,31.1837,31.255,60600.0
2014-05-21 14:40:00,43.81,43.88,43.8,43.83,90600.0,31.255,31.3049,31.2479,31.2693,90600.0
2014-05-21 14:50:00,43.82,43.88,43.82,43.88,67600.0,31.2621,31.3049,31.2621,31.3049,67600.0
2014-05-21 15:00:00,43.88,43.96,43.85,43.91,62800.0,31.3049,31.362,31.2835,31.3263,62800.0
2014-05-21 15:10:00,43.91,43.98,43.9,43.96,66000.0,31.3263,31.3763,31.3192,31.362,66000.0
2014-05-21 15:20:00,43.96,43.98,43.93,43.95,53600.0,31.362,31.3763,31.3406,31.3549,53600.0
2014-05-21 15:30:00,43.94,43.96,43.91,43.92,100000.0,31.3478,31.362,31.3263,31.3335,100000.0
2014-05-21 15:40:00,43.92,43.98,43.84,43.85,136400.0,31.3335,31.3763,31.2764,31.2835,136400.0
2014-05-21 15:50:00,43.85,43.89,43.82,43.85,445800.0,31.2835,31.3121,31.2621,31.2835,445800.0
2014-05-22 09:30:00,43.77,43.99,43.61,43.97,179600.0,31.2265,31.3834,31.1123,31.3692,179600.0
2014-05-22 09:40:00,43.96,44.27,43.82,44.13,146600.0,31.362,31.5832,31.2621,31.4833,146600.0
2014-05-22 09:50:00,44.16,44.5,44.16,44.25,316600.0,31.5047,31.7473,31.5047,31.5689,316600.0
2014-05-22 10:00:00,44.22,44.43,44.16,44.38,206200.0,31.5475,31.6973,31.5047,31.6617,206200.0
2014-05-22 10:10:00,44.38,44.59,44.31,44.55,186000.0,31.6617,31.8115,31.6117,31.7829,186000.0
2014-05-22 10:20:00,44.55,44.93,44.44,44.52,599800.0,31.7829,32.054,31.7045,31.7615,599800.0
2014-05-22 10:30:00,44.52,44.52,44.35,44.35,193600.0,31.7615,31.7615,31.6403,31.6403,193600.0
2014-05-22 10:40:00,44.34,44.34,44.07,44.23,246200.0,31.6331,31.6331,31.4405,31.5546,246200.0
2014-05-22 10:50:00,44.25,44.33,44.19,44.27,157200.0,31.5689,31.626,31.5261,31.5832,157200.0
2014-05-22 11:00:00,44.27,44.45,44.22,44.45,149000.0,31.5832,31.7116,31.5475,31.7116,149000.0
2014-05-22 11:10:00,44.45,44.45,44.27,44.29,142800.0,31.7116,31.7116,31.5832,31.5974,142800.0
2014-05-22 11:20:00,44.29,44.48,44.26,44.48,119600.0,31.5974,31.733,31.576,31.733,119600.0
2014-05-22 11:30:00,44.49,44.63,44.47,44.49,97200.0,31.7401,31.84,31.7259,31.7401,97200.0
2014-05-22 11:40:00,44.49,44.53,44.29,44.34,114800.0,31.7401,31.7687,31.5974,31.6331,114800.0
2014-05-22 11:50:00,44.34,44.35,44.18,44.19,98600.0,31.6331,31.6403,31.519,31.5261,98600.0
2014-05-22 12:00:00,44.19,44.21,44.09,44.1,124800.0,31.5261,31.5404,31.4548,31.4619,124800.0
2014-05-22 12:10:00,44.1,44.1,43.9,43.93,96800.0,31.4619,31.4619,31.3192,31.3406,96800.0
2014-05-22 12:20:00,43.92,44.14,43.83,44.13,109800.0,31.3335,31.4904,31.2693,31.4833,109800.0
2014-05-22 12:30:00,44.13,44.15,44.02,44.03,70400.0,31.4833,31.4976,31.4048,31.412,70400.0
2014-05-22 12:40:00,44.05,44.25,44.04,44.15,82000.0,31.4262,31.5689,31.4191,31.4976,82000.0
2014-05-22 12:50:00,44.16,44.16,43.91,44.06,110000.0,31.5047,31.5047,31.3263,31.4334,110000.0
2014-05-22 13:00:00,44.07,44.1,43.89,43.89,91200.0,31.4405,31.4619,31.3121,31.3121,91200.0
2014-05-22 13:10:00,43.88,44.01,43.88,43.92,59400.0,31.3049,31.3977,31.3049,31.3335,59400.0
2014-05-22 13:20:00,43.92,44.09,43.92,44.08,71200.0,31.3335,31.4548,31.3335,31.4476,71200.0
2014-05-22 13:30:00,44.06,44.09,43.88,43.9,57800.0,31.4334,31.4548,31.3049,31.3192,57800.0
2014-05-22 13:40:00,43.91,44.03,43.84,43.99,74800.0,31.3263,31.412,31.2764,31.3834,74800.0
2014-05-22 13:50:00,43.99,44.05,43.92,43.92,61400.0,31.3834,31.4262,31.3335,31.3335,61400.0
2014-05-22 14:00:00,43.92,43.95,43.85,43.88,188600.0,31.3335,31.3549,31.2835,31.3049,188600.0
2014-05-22 14:10:00,43.87,43.88,43.81,43.83,106400.0,31.2978,31.3049,31.255,31.2693,106400.0
2014-05-22 14:20:00,43.82,43.85,43.8,43.83,78800.0,31.2621,31.2835,31.2479,31.2693,78800.0
2014-05-22 14:30:00,43.82,43.85,43.77,43.78,78400.0,31.2621,31.2835,31.2265,31.2336,78400.0
2014-05-22 14:40:00,43.79,43.8,43.77,43.77,66800.0,31.2407,31.2479,31.2265,31.2265,66800.0
2014-05-22 14:50:00,43.77,43.79,43.74,43.75,95400.0,31.2265,31.2407,31.2051,31.2122,95400.0
2014-05-22 15:00:00,43.74,43.77,43.61,43.61,145000.0,31.2051,31.2265,31.1123,31.1123,145000.0
2014-05-22 15:10:00,43.62,43.76,43.57,43.74,181800.0,31.1195,31.2193,31.0838,31.2051,181800.0
2014-05-22 15:20:00,43.74,43.74,43.54,43.54,173400.0,31.2051,31.2051,31.0624,31.0624,173400.0
2014-05-22 15:30:00,43.55,43.6,43.5,43.55,251600.0,31.0695,31.1052,31.0338,31.0695,251600.0
2014-05-22 15:40:00,43.55,43.55,43.44,43.46,364000.0,31.0695,31.0695,30.991,31.0053,364000.0
2014-05-22 15:50:00,43.46,43.48,43.38,43.45,714200.0,31.0053,31.0196,30.9482,30.9982,714200.0
2014-05-23 09:30:00,43.44,43.62,43.35,43.52,144600.0,30.991,31.1195,30.9268,31.0481,144600.0
2014-05-23 09:40:00,43.49,43.6,43.38,43.4,106600.0,31.0267,31.1052,30.9482,30.9625,106600.0
2014-05-23 09:50:00,43.38,43.38,43.19,43.21,188800.0,30.9482,30.9482,30.8127,30.827,188800.0
2014-05-23 10:00:00,43.2,43.8,43.2,43.7,245600.0,30.8198,31.2479,30.8198,31.1765,245600.0
2014-05-23 10:10:00,43.73,43.75,43.38,43.41,195400.0,31.1979,31.2122,30.9482,30.9696,195400.0
2014-05-23 10:20:00,43.41,43.6,43.41,43.55,84800.0,30.9696,31.1052,30.9696,31.0695,84800.0
2014-05-23 10:30:00,43.55,43.59,43.44,43.49,90000.0,31.0695,31.0981,30.991,31.0267,90000.0
2014-05-23 10:40:00,43.5,43.63,43.49,43.56,117000.0,31.0338,31.1266,31.0267,31.0767,117000.0
2014-05-23 10:50:00,43.58,43.66,43.52,43.66,89200.0,31.0909,31.148,31.0481,31.148,89200.0
2014-05-23 11:00:00,43.65,43.65,43.52,43.53,57800.0,31.1409,31.1409,31.0481,31.0552,57800.0
2014-05-23 11:10:00,43.52,43.55,43.38,43.43,68000.0,31.0481,31.0695,30.9482,30.9839,68000.0
2014-05-23 11:20:00,43.43,43.43,43.23,43.23,75000.0,30.9839,30.9839,30.8412,30.8412,75000.0
2014-05-23 11:30:00,43.22,43.23,43.1,43.21,104600.0,30.8341,30.8412,30.7485,30.827,104600.0
2014-05-23 11:40:00,43.23,43.3,43.15,43.3,103600.0,30.8412,30.8912,30.7841,30.8912,103600.0
2014-05-23 11:50:00,43.28,43.31,43.23,43.26,71800.0,30.8769,30.8983,30.8412,30.8626,71800.0
2014-05-23 12:00:00,43.26,43.37,43.26,43.34,77600.0,30.8626,30.9411,30.8626,30.9197,77600.0
2014-05-23 12:10:00,43.34,43.38,43.31,43.32,50800.0,30.9197,30.9482,30.8983,30.9054,50800.0
2014-05-23 12:20:00,43.32,43.33,43.28,43.32,56400.0,30.9054,30.9126,30.8769,30.9054,56400.0
2014-05-23 12:30:00,43.32,43.38,43.27,43.27,39000.0,30.9054,30.9482,30.8698,30.8698,39000.0
2014-05-23 12:40:00,43.27,43.35,43.26,43.33,35800.0,30.8698,30.9268,30.8626,30.9126,35800.0
2014-05-23 12:50:00,43.34,43.34,43.28,43.31,45200.0,30.9197,30.9197,30.8769,30.8983,45200.0
2014-05-23 13:00:00,43.32,43.35,43.29,43.33,53400.0,30.9054,30.9268,30.884,30.9126,53400.0
2014-05-23 13:10:00,43.34,43.34,43.29,43.31,29800.0,30.9197,30.9197,30.884,30.8983,29800.0
2014-05-23 13:20:00,43.31,43.31,43.25,43.27,63000.0,30.8983,30.8983,30.8555,30.8698,63000.0
2014-05-23 13:30:00,43.27,43.35,43.27,43.34,55200.0,30.8698,30.9268,30.8698,30.9197,55200.0
2014-05-23 13:40:00,43.35,43.35,43.26,43.29,52600.0,30.9268,30.9268,30.8626,30.884,52600.0
2014-05-23 13:50:00,43.3,43.31,43.2,43.25,112000.0,30.8912,30.8983,30.8198,30.8555,112000.0
2014-05-23 14:00:00,43.26,43.27,43.19,43.24,69800.0,30.8626,30.8698,30.8127,30.8484,69800.0
2014-05-23 14:10:00,43.23,43.27,43.21,43.24,65400.0,30.8412,30.8698,30.827,30.8484,65400.0
2014-05-23 14:20:00,43.24,43.26,43.21,43.24,45000.0,30.8484,30.8626,30.827,30.8484,45000.0
2014-05-23 14:30:00,43.25,43.27,43.23,43.27,71600.0,30.8555,30.8698,30.8412,30.8698,71600.0
2014-05-23 14:40:00,43.27,43.48,43.26,43.47,132600.0,30.8698,31.0196,30.8626,31.0124,132600.0
2014-05-23 14:50:00,43.48,43.59,43.48,43.52,133200.0,31.0196,31.0981,31.0196,31.0481,133200.0
2014-05-23 15:00:00,43.52,43.57,43.47,43.53,68800.0,31.0481,31.0838,31.0124,31.0552,68800.0
2014-05-23 15:10:00,43.54,43.67,43.53,43.56,122600.0,31.0624,31.1551,31.0552,31.0767,122600.0
2014-05-23 15:20:00,43.55,43.59,43.52,43.54,94400.0,31.0695,31.0981,31.0481,31.0624,94400.0
2014-05-23 15:30:00,43.54,43.6,43.54,43.57,131200.0,31.0624,31.1052,31.0624,31.0838,131200.0
2014-05-23 15:40:00,43.57,43.58,43.53,43.55,124600.0,31.0838,31.0909,31.0552,31.0695,124600.0
2014-05-23 15:50:00,43.55,43.59,43.52,43.57,276400.0,31.0695,31.0981,31.0481,31.0838,276400.0
2014-05-27 09:30:00,43.6,43.79,43.41,43.6,165400.0,31.1052,31.2407,30.9696,31.1052,165400.0
2014-05-27 09:40:00,43.58,43.7,43.53,43.63,83200.0,31.0909,31.1765,31.0552,31.1266,83200.0
2014-05-27 09:50:00,43.62,43.63,43.38,43.41,104800.0,31.1195,31.1266,30.9482,30.9696,104800.0
2014-05-27 10:00:00,43.42,43.55,43.38,43.45,196800.0,30.9768,31.0695,30.9482,30.9982,196800.0
2014-05-27 10:10:00,43.45,43.6,43.34,43.57,108600.0,30.9982,31.1052,30.9197,31.0838,108600.0
2014-05-27 10:20:00,43.56,43.63,43.51,43.55,162000.0,31.0767,31.1266,31.041,31.0695,162000.0
2014-05-27 10:30:00,43.55,43.63,43.52,43.61,133000.0,31.0695,31.1266,31.0481,31.1123,133000.0
2014-05-27 10:40:00,43.62,43.68,43.57,43.65,101200.0,31.1195,31.1623,31.0838,31.1409,101200.0
2014-05-27 10:50:00,43.65,43.68,43.6,43.65,98400.0,31.1409,31.1623,31.1052,31.1409,98400.0
2014-05-27 11:00:00,43.63,43.69,43.58,43.67,133600.0,31.1266,31.1694,31.0909,31.1551,133600.0
2014-05-27 11:10:00,43.67,43.74,43.63,43.72,87400.0,31.1551,31.2051,31.1266,31.1908,87400.0
2014-05-27 11:20:00,43.72,43.72,43.5,43.52,105600.0,31.1908,31.1908,31.0338,31.0481,105600.0
2014-05-27 11:30:00,43.52,43.58,43.49,43.57,88800.0,31.0481,31.0909,31.0267,31.0838,88800.0
2014-05-27 11:40:00,43.58,43.65,43.57,43.6,72200.0,31.0909,31.1409,31.0838,31.1052,72200.0
2014-05-27 11:50:00,43.6,43.66,43.58,43.65,127400.0,31.1052,31.148,31.0909,31.1409,127400.0
2014-05-27 12:00:00,43.64,43.72,43.62,43.71,52400.0,31.1337,31.1908,31.1195,31.1837,52400.0
2014-05-27 12:10:00,43.72,43.81,43.68,43.81,105200.0,31.1908,31.255,31.1623,31.255,105200.0
2014-05-27 12:20:00,43.81,43.86,43.76,43.8,85200.0,31.255,31.2907,31.2193,31.2479,85200.0
2014-05-27 12:30:00,43.78,43.83,43.74,43.79,69800.0,31.2336,31.2693,31.2051,31.2407,69800.0
2014-05-27 12:40:00,43.79,43.87,43.76,43.85,49600.0,31.2407,31.2978,31.2193,31.2835,49600.0
2014-05-27 12:50:00,43.85,43.85,43.77,43.79,45800.0,31.2835,31.2835,31.2265,31.2407,45800.0
2014-05-27 13:00:00,43.79,43.79,43.6,43.6,66400.0,31.2407,31.2407,31.1052,31.1052,66400.0
2014-05-27 13:10:00,43.6,43.62,43.57,43.6,49000.0,31.1052,31.1195,31.0838,31.1052,49000.0
2014-05-27 13:20:00,43.6,43.63,43.49,43.49,64400.0,31.1052,31.1266,31.0267,31.0267,64400.0
2014-05-27 13:30:00,43.5,43.51,43.39,43.39,90600.0,31.0338,31.041,30.9554,30.9554,90600.0
2014-05-27 13:40:00,43.38,43.38,43.34,43.35,100800.0,30.9482,30.9482,30.9197,30.9268,100800.0
2014-05-27 13:50:00,43.34,43.41,43.27,43.4,85200.0,30.9197,30.9696,30.8698,30.9625,85200.0
2014-05-27 14:00:00,43.39,43.41,43.3,43.4,74000.0,30.9554,30.9696,30.8912,30.9625,74000.0
2014-05-27 14:10:00,43.41,43.49,43.38,43.48,111600.0,30.9696,31.0267,30.9482,31.0196,111600.0
2014-05-27 14:20:00,43.48,43.6,43.46,43.6,70400.0,31.0196,31.1052,31.0053,31.1052,70400.0
2014-05-27 14:30:00,43.6,43.62,43.45,43.51,72600.0,31.1052,31.1195,30.9982,31.041,72600.0
2014-05-27 14:40:00,43.52,43.62,43.5,43.62,46400.0,31.0481,31.1195,31.0338,31.1195,46400.0
2014-05-27 14:50:00,43.62,43.62,43.56,43.58,44000.0,31.1195,31.1195,31.0767,31.0909,44000.0
2014-05-27 15:00:00,43.58,43.65,43.58,43.58,59600.0,31.0909,31.1409,31.0909,31.0909,59600.0
2014-05-27 15:10:00,43.58,43.67,43.58,43.67,74000.0,31.0909,31.1551,31.0909,31.1551,74000.0
2014-05-27 15:20:00,43.67,43.69,43.61,43.65,70400.0,31.1551,31.1694,31.1123,31.1409,70400.0
2014-05-27 15:30:00,43.63,43.65,43.52,43.53,145600.0,31.1266,31.1409,31.0481,31.0552,145600.0
2014-05-27 15:40:00,43.54,43.6,43.5,43.51,151400.0,31.0624,31.1052,31.0338,31.041,151400.0
2014-05-27 15:50:00,43.51,43.52,43.45,43.49,341400.0,31.041,31.0481,30.9982,31.0267,341400.0
2014-05-28 09:30:00,43.69,43.99,43.49,43.98,269200.0,31.1694,31.3834,31.0267,31.3763,269200.0
2014-05-28 09:40:00,43.97,44.5,43.96,44.5,374400.0,31.3692,31.7473,31.362,31.7473,374400.0
2014-05-28 09:50:00,44.5,44.59,44.37,44.44,287600.0,31.7473,31.8115,31.6545,31.7045,287600.0
2014-05-28 10:00:00,44.43,44.43,44.07,44.09,210200.0,31.6973,31.6973,31.4405,31.4548,210200.0
2014-05-28 10:10:00,44.07,44.19,43.95,43.96,195800.0,31.4405,31.5261,31.3549,31.362,195800.0
2014-05-28 10:20:00,43.95,44.03,43.93,43.99,283200.0,31.3549,31.412,31.3406,31.3834,283200.0
2014-05-28 10:30:00,44.0,44.04,43.88,43.96,225000.0,31.3906,31.4191,31.3049,31.362,225000.0
2014-05-28 10:40:00,43.96,43.97,43.87,43.9,132000.0,31.362,31.3692,31.2978,31.3192,132000.0
2014-05-28 10:50:00,43.89,43.91,43.57,43.71,329400.0,31.3121,31.3263,31.0838,31.1837,329400.0
2014-05-28 11:00:00,43.72,43.83,43.67,43.74,118600.0,31.1908,31.2693,31.1551,31.2051,118600.0
2014-05-28 11:10:00,43.74,43.82,43.72,43.73,57000.0,31.2051,31.2621,31.1908,31.1979,57000.0
2014-05-28 11:20:00,43.73,43.81,43.69,43.69,96800.0,31.1979,31.255,31.1694,31.1694,96800.0
2014-05-28 11:30:00,43.69,43.84,43.63,43.84,134400.0,31.1694,31.2764,31.1266,31.2764,134400.0
2014-05-28 11:40:00,43.83,43.88,43.75,43.84,82600.0,31.2693,31.3049,31.2122,31.2764,82600.0
2014-05-28 11:50:00,43.84,43.86,43.81,43.81,31600.0,31.2764,31.2907,31.255,31.255,31600.0
2014-05-28 12:00:00,43.8,43.91,43.8,43.88,43600.0,31.2479,31.3263,31.2479,31.3049,43600.0
2014-05-28 12:10:00,43.9,43.97,43.86,43.96,59800.0,31.3192,31.3692,31.2907,31.362,59800.0
2014-05-28 12:20:00,43.96,43.97,43.91,43.93,31600.0,31.362,31.3692,31.3263,31.3406,31600.0
2014-05-28 12:30:00,43.94,43.95,43.85,43.93,34000.0,31.3478,31.3549,31.2835,31.3406,34000.0
2014-05-28 12:40:00,43.93,43.99,43.89,43.93,26600.0,31.3406,31.3834,31.3121,31.3406,26600.0
2014-05-28 12:50:00,43.93,43.94,43.85,43.88,39600.0,31.3406,31.3478,31.2835,31.3049,39600.0
2014-05-28 13:00:00,43.88,43.92,43.85,43.88,44800.0,31.3049,31.3335,31.2835,31.3049,44800.0
2014-05-28 13:10:00,43.88,43.89,43.79,43.84,54400.0,31.3049,31.3121,31.2407,31.2764,54400.0
2014-05-28 13:20:00,43.83,43.84,43.72,43.72,85800.0,31.2693,31.2764,31.1908,31.1908,85800.0
2014-05-28 13:30:00,43.73,43.75,43.61,43.63,102400.0,31.1979,31.2122,31.1123,31.1266,102400.0
2014-05-28 13:40:00,43.62,43.69,43.57,43.65,110800.0,31.1195,31.1694,31.0838,31.1409,110800.0
2014-05-28 13:50:00,43.67,43.72,43.63,43.67,120200.0,31.1551,31.1908,31.1266,31.1551,120200.0
2014-05-28 14:00:00,43.67,43.77,43.67,43.74,104200.0,31.1551,31.2265,31.1551,31.2051,104200.0
2014-05-28 14:10:00,43.74,43.75,43.68,43.68,168800.0,31.2051,31.2122,31.1623,31.1623,168800.0
2014-05-28 14:20:00,43.68,43.79,43.68,43.73,160200.0,31.1623,31.2407,31.1623,31.1979,160200.0
2014-05-28 14:30:00,43.72,43.73,43.57,43.58,171600.0,31.1908,31.1979,31.0838,31.0909,171600.0
2014-05-28 14:40:00,43.58,43.77,43.56,43.75,102200.0,31.0909,31.2265,31.0767,31.2122,102200.0
2014-05-28 14:50:00,43.75,43.95,43.74,43.95,117600.0,31.2122,31.3549,31.2051,31.3549,117600.0
2014-05-28 15:00:00,43.95,44.06,43.92,43.92,298800.0,31.3549,31.4334,31.3335,31.3335,298800.0
2014-05-28 15:10:00,43.92,43.95,43.86,43.92,149200.0,31.3335,31.3549,31.2907,31.3335,149200.0
2014-05-28 15:20:00,43.91,44.01,43.9,43.92,200000.0,31.3263,31.3977,31.3192,31.3335,200000.0
2014-05-28 15:30:00,43.93,43.97,43.76,43.77,186600.0,31.3406,31.3692,31.2193,31.2265,186600.0
2014-05-28 15:40:00,43.77,43.81,43.74,43.8,307400.0,31.2265,31.255,31.2051,31.2479,307400.0
2014-05-28 15:50:00,43.8,43.8,43.63,43.68,526600.0,31.2479,31.2479,31.1266,31.1623,526600.0
2014-05-29 09:30:00,44.23,44.24,43.83,44.19,193000.0,31.5546,31.5618,31.2693,31.5261,193000.0
2014-05-29 09:40:00,44.21,44.24,43.97,44.0,87600.0,31.5404,31.5618,31.3692,31.3906,87600.0
2014-05-29 09:50:00,43.99,44.08,43.8,43.84,155600.0,31.3834,31.4476,31.2479,31.2764,155600.0
2014-05-29 10:00:00,43.87,43.88,43.7,43.74,90800.0,31.2978,31.3049,31.1765,31.2051,90800.0
2014-05-29 10:10:00,43.77,43.8,43.52,43.67,116400.0,31.2265,31.2479,31.0481,31.1551,116400.0
2014-05-29 10:20:00,43.68,43.79,43.65,43.73,78200.0,31.1623,31.2407,31.1409,31.1979,78200.0
2014-05-29 10:30:00,43.72,43.94,43.69,43.89,150200.0,31.1908,31.3478,31.1694,31.3121,150200.0
2014-05-29 10:40:00,43.9,44.02,43.88,44.01,73400.0,31.3192,31.4048,31.3049,31.3977,73400.0
2014-05-29 10:50:00,44.0,44.1,43.94,44.05,86400.0,31.3906,31.4619,31.3478,31.4262,86400.0
2014-05-29 11:00:00,44.05,44.21,44.05,44.15,77200.0,31.4262,31.5404,31.4262,31.4976,77200.0
2014-05-29 11:10:00,44.15,44.27,44.15,44.25,89800.0,31.4976,31.5832,31.4976,31.5689,89800.0
2014-05-29 11:20:00,44.27,44.28,44.12,44.13,60600.0,31.5832,31.5903,31.4762,31.4833,60600.0
2014-05-29 11:30:00,44.11,44.25,44.11,44.24,58000.0,31.469,31.5689,31.469,31.5618,58000.0
2014-05-29 11:40:00,44.25,44.4,44.23,44.4,82200.0,31.5689,31.6759,31.5546,31.6759,82200.0
2014-05-29 11:50:00,44.4,44.41,44.31,44.37,59800.0,31.6759,31.6831,31.6117,31.6545,59800.0
2014-05-29 12:00:00,44.36,44.41,44.35,44.38,47600.0,31.6474,31.6831,31.6403,31.6617,47600.0
2014-05-29 12:10:00,44.4,44.43,44.32,44.42,50600.0,31.6759,31.6973,31.6189,31.6902,50600.0
2014-05-29 12:20:00,44.43,44.46,44.38,44.4,46800.0,31.6973,31.7187,31.6617,31.6759,46800.0
2014-05-29 12:30:00,44.4,44.42,44.35,44.41,27600.0,31.6759,31.6902,31.6403,31.6831,27600.0
2014-05-29 12:40:00,44.41,44.45,44.38,44.44,23800.0,31.6831,31.7116,31.6617,31.7045,23800.0
2014-05-29 12:50:00,44.45,44.48,44.42,44.45,30200.0,31.7116,31.733,31.6902,31.7116,30200.0
2014-05-29 13:00:00,44.45,44.48,44.41,44.48,67800.0,31.7116,31.733,31.6831,31.733,67800.0
2014-05-29 13:10:00,44.48,44.49,44.33,44.4,77000.0,31.733,31.7401,31.626,31.6759,77000.0
2014-05-29 13:20:00,44.41,44.46,44.35,44.43,90600.0,31.6831,31.7187,31.6403,31.6973,90600.0
2014-05-29 13:30:00,44.42,44.44,44.35,44.4,52800.0,31.6902,31.7045,31.6403,31.6759,52800.0
2014-05-29 13:40:00,44.4,44.45,44.37,44.44,31800.0,31.6759,31.7116,31.6545,31.7045,31800.0
2014-05-29 13:50:00,44.45,44.59,44.42,44.58,102800.0,31.7116,31.8115,31.6902,31.8043,102800.0
2014-05-29 14:00:00,44.59,44.62,44.47,44.49,71400.0,31.8115,31.8329,31.7259,31.7401,71400.0
2014-05-29 14:10:00,44.5,44.55,44.47,44.48,40800.0,31.7473,31.7829,31.7259,31.733,40800.0
2014-05-29 14:20:00,44.48,44.5,44.43,44.44,36600.0,31.733,31.7473,31.6973,31.7045,36600.0
2014-05-29 14:30:00,44.44,44.57,44.41,44.55,89000.0,31.7045,31.7972,31.6831,31.7829,89000.0
2014-05-29 14:40:00,44.55,44.57,44.51,44.53,31200.0,31.7829,31.7972,31.7544,31.7687,31200.0
2014-05-29 14:50:00,44.54,44.68,44.53,44.62,80600.0,31.7758,31.8757,31.7687,31.8329,80600.0
2014-05-29 15:00:00,44.63,44.74,44.6,44.72,122800.0,31.84,31.9185,31.8186,31.9042,122800.0
2014-05-29 15:10:00,44.72,44.72,44.62,44.66,121600.0,31.9042,31.9042,31.8329,31.8614,121600.0
2014-05-29 15:20:00,44.66,44.8,44.63,44.77,113600.0,31.8614,31.9613,31.84,31.9399,113600.0
2014-05-29 15:30:00,44.79,44.79,44.71,44.77,230400.0,31.9542,31.9542,31.8971,31.9399,230400.0
2014-05-29 15:40:00,44.77,44.85,44.77,44.85,413600.0,31.9399,31.997,31.9399,31.997,413600.0
2014-05-29 15:50:00,44.85,44.99,44.85,44.91,760600.0,31.997,32.0968,31.997,32.0398,760600.0
2014-05-30 09:30:00,44.76,45.0,44.66,44.76,177200.0,31.9328,32.104,31.8614,31.9328,177200.0
2014-05-30 09:40:00,44.74,44.82,44.54,44.77,130200.0,31.9185,31.9756,31.7758,31.9399,130200.0
2014-05-30 09:50:00,44.77,44.78,44.6,44.74,67000.0,31.9399,31.947,31.8186,31.9185,67000.0
2014-05-30 10:00:00,44.74,44.92,44.69,44.87,130800.0,31.9185,32.0469,31.8828,32.0112,130800.0
2014-05-30 10:10:00,44.85,44.97,44.83,44.92,76600.0,31.997,32.0826,31.9827,32.0469,76600.0
2014-05-30 10:20:00,44.9,44.98,44.84,44.96,82600.0,32.0326,32.0897,31.9898,32.0754,82600.0
2014-05-30 10:30:00,44.96,44.97,44.82,44.84,115200.0,32.0754,32.0826,31.9756,31.9898,115200.0
2014-05-30 10:40:00,44.84,44.85,44.73,44.75,81400.0,31.9898,31.997,31.9114,31.9256,81400.0
2014-05-30 10:50:00,44.77,44.9,44.76,44.84,74400.0,31.9399,32.0326,31.9328,31.9898,74400.0
2014-05-30 11:00:00,44.85,44.94,44.8,44.9,94000.0,31.997,32.0612,31.9613,32.0326,94000.0
2014-05-30 11:10:00,44.88,44.94,44.74,44.77,61200.0,32.0184,32.0612,31.9185,31.9399,61200.0
2014-05-30 11:20:00,44.77,44.84,44.69,44.84,71800.0,31.9399,31.9898,31.8828,31.9898,71800.0
2014-05-30 11:30:00,44.84,44.89,44.73,44.75,81200.0,31.9898,32.0255,31.9114,31.9256,81200.0
2014-05-30 11:40:00,44.75,44.77,44.69,44.71,86400.0,31.9256,31.9399,31.8828,31.8971,86400.0
2014-05-30 11:50:00,44.72,44.72,44.62,44.63,40600.0,31.9042,31.9042,31.8329,31.84,40600.0
2014-05-30 12:00:00,44.63,44.66,44.6,44.66,29400.0,31.84,31.8614,31.8186,31.8614,29400.0
2014-05-30 12:10:00,44.66,44.66,44.48,44.5,75800.0,31.8614,31.8614,31.733,31.7473,75800.0
2014-05-30 12:20:00,44.49,44.52,44.42,44.42,58400.0,31.7401,31.7615,31.6902,31.6902,58400.0
2014-05-30 12:30:00,44.42,44.45,44.38,44.41,45600.0,31.6902,31.7116,31.6617,31.6831,45600.0
2014-05-30 12:40:00,44.4,44.47,44.38,44.47,42400.0,31.6759,31.7259,31.6617,31.7259,42400.0
2014-05-30 12:50:00,44.47,44.56,44.46,44.54,42200.0,31.7259,31.7901,31.7187,31.7758,42200.0
2014-05-30 13:00:00,44.54,44.57,44.51,44.57,42800.0,31.7758,31.7972,31.7544,31.7972,42800.0
2014-05-30 13:10:00,44.58,44.64,44.57,44.57,35800.0,31.8043,31.8471,31.7972,31.7972,35800.0
2014-05-30 13:20:00,44.57,44.58,44.53,44.55,29800.0,31.7972,31.8043,31.7687,31.7829,29800.0
2014-05-30 13:30:00,44.54,44.54,44.51,44.54,29000.0,31.7758,31.7758,31.7544,31.7758,29000.0
2014-05-30 13:40:00,44.53,44.58,44.52,44.55,35600.0,31.7687,31.8043,31.7615,31.7829,35600.0
2014-05-30 13:50:00,44.56,44.56,44.48,44.49,57600.0,31.7901,31.7901,31.733,31.7401,57600.0
2014-05-30 14:00:00,44.49,44.58,44.49,44.55,99800.0,31.7401,31.8043,31.7401,31.7829,99800.0
2014-05-30 14:10:00,44.56,44.77,44.56,44.68,109400.0,31.7901,31.9399,31.7901,31.8757,109400.0
2014-05-30 14:20:00,44.68,44.69,44.63,44.63,33800.0,31.8757,31.8828,31.84,31.84,33800.0
2014-05-30 14:30:00,44.63,44.63,44.6,44.62,42800.0,31.84,31.84,31.8186,31.8329,42800.0
2014-05-30 14:40:00,44.62,44.74,44.6,44.73,87400.0,31.8329,31.9185,31.8186,31.9114,87400.0
2014-05-30 14:50:00,44.72,44.75,44.66,44.67,51000.0,31.9042,31.9256,31.8614,31.8685,51000.0
2014-05-30 15:00:00,44.66,44.68,44.59,44.62,101400.0,31.8614,31.8757,31.8115,31.8329,101400.0
2014-05-30 15:10:00,44.62,44.67,44.6,44.66,112400.0,31.8329,31.8685,31.8186,31.8614,112400.0
2014-05-30 15:20:00,44.66,44.69,44.61,44.66,50200.0,31.8614,31.8828,31.8257,31.8614,50200.0
2014-05-30 15:30:00,44.66,44.69,44.64,44.66,98400.0,31.8614,31.8828,31.8471,31.8614,98400.0
2014-05-30 15:40:00,44.66,44.77,44.65,44.75,188600.0,31.8614,31.9399,31.8543,31.9256,188600.0
2014-05-30 15:50:00,44.74,44.76,44.69,44.69,270800.0,31.9185,31.9328,31.8828,31.8828,270800.0
2014-06-02 09:30:00,44.94,44.96,44.61,44.8,87400.0,32.0612,32.0754,31.8257,31.9613,87400.0
2014-06-02 09:40:00,44.77,44.81,44.72,44.72,46800.0,31.9399,31.9684,31.9042,31.9042,46800.0
2014-06-02 09:50:00,44.72,44.74,44.54,44.55,58800.0,31.9042,31.9185,31.7758,31.7829,58800.0
2014-06-02 10:00:00,44.55,44.63,44.33,44.33,58400.0,31.7829,31.84,31.626,31.626,58400.0
2014-06-02 10:10:00,44.35,44.65,44.35,44.65,49600.0,31.6403,31.8543,31.6403,31.8543,49600.0
2014-06-02 10:20:00,44.65,44.66,44.52,44.65,73200.0,31.8543,31.8614,31.7615,31.8543,73200.0
2014-06-02 10:30:00,44.64,44.7,44.58,44.66,75800.0,31.8471,31.89,31.8043,31.8614,75800.0
2014-06-02 10:40:00,44.68,44.71,44.59,44.62,104600.0,31.8757,31.8971,31.8115,31.8329,104600.0
2014-06-02 10:50:00,44.62,44.7,44.62,44.7,36800.0,31.8329,31.89,31.8329,31.89,36800.0
2014-06-02 11:00:00,44.71,44.81,44.71,44.79,52200.0,31.8971,31.9684,31.8971,31.9542,52200.0
2014-06-02 11:10:00,44.8,44.84,44.76,44.83,44200.0,31.9613,31.9898,31.9328,31.9827,44200.0
2014-06-02 11:20:00,44.84,44.86,44.75,44.82,56400.0,31.9898,32.0041,31.9256,31.9756,56400.0
2014-06-02 11:30:00,44.81,44.81,44.75,44.8,37400.0,31.9684,31.9684,31.9256,31.9613,37400.0
2014-06-02 11:40:00,44.81,44.94,44.81,44.86,69200.0,31.9684,32.0612,31.9684,32.0041,69200.0
2014-06-02 11:50:00,44.87,44.91,44.82,44.82,43800.0,32.0112,32.0398,31.9756,31.9756,43800.0
2014-06-02 12:00:00,44.82,44.84,44.77,44.83,37200.0,31.9756,31.9898,31.9399,31.9827,37200.0
2014-06-02 12:10:00,44.84,44.86,44.77,44.79,32000.0,31.9898,32.0041,31.9399,31.9542,32000.0
2014-06-02 12:20:00,44.8,44.85,44.79,44.85,37400.0,31.9613,31.997,31.9542,31.997,37400.0
2014-06-02 12:30:00,44.85,44.85,44.76,44.79,39600.0,31.997,31.997,31.9328,31.9542,39600.0
2014-06-02 12:40:00,44.79,44.8,44.74,44.8,43000.0,31.9542,31.9613,31.9185,31.9613,43000.0
2014-06-02 12:50:00,44.79,44.79,44.76,44.76,42600.0,31.9542,31.9542,31.9328,31.9328,42600.0
2014-06-02 13:00:00,44.77,44.79,44.69,44.79,39200.0,31.9399,31.9542,31.8828,31.9542,39200.0
2014-06-02 13:10:00,44.79,44.85,44.77,44.84,70800.0,31.9542,31.997,31.9399,31.9898,70800.0
2014-06-02 13:20:00,44.85,44.99,44.85,44.97,76600.0,31.997,32.0968,31.997,32.0826,76600.0
2014-06-02 13:30:00,44.98,44.98,44.91,44.95,41000.0,32.0897,32.0897,32.0398,32.0683,41000.0
2014-06-02 13:40:00,44.95,44.97,44.9,44.94,37200.0,32.0683,32.0826,32.0326,32.0612,37200.0
2014-06-02 13:50:00,44.94,44.94,44.84,44.86,50000.0,32.0612,32.0612,31.9898,32.0041,50000.0
2014-06-02 14:00:00,44.87,44.91,44.85,44.88,33400.0,32.0112,32.0398,31.997,32.0184,33400.0
2014-06-02 14:10:00,44.88,44.88,44.83,44.85,43200.0,32.0184,32.0184,31.9827,31.997,43200.0
2014-06-02 14:20:00,44.85,44.93,44.84,44.91,66600.0,31.997,32.054,31.9898,32.0398,66600.0
2014-06-02 14:30:00,44.91,44.97,44.88,44.97,34200.0,32.0398,32.0826,32.0184,32.0826,34200.0
2014-06-02 14:40:00,44.97,44.99,44.95,44.97,57600.0,32.0826,32.0968,32.0683,32.0826,57600.0
2014-06-02 14:50:00,44.97,44.99,44.96,44.99,81400.0,32.0826,32.0968,32.0754,32.0968,81400.0
2014-06-02 15:00:00,44.99,45.01,44.96,45.01,254200.0,32.0968,32.1111,32.0754,32.1111,254200.0
2014-06-02 15:10:00,45.01,45.02,44.91,44.96,107200.0,32.1111,32.1182,32.0398,32.0754,107200.0
2014-06-02 15:20:00,44.96,44.99,44.89,44.89,84800.0,32.0754,32.0968,32.0255,32.0255,84800.0
2014-06-02 15:30:00,44.89,44.96,44.89,44.91,112200.0,32.0255,32.0754,32.0255,32.0398,112200.0
2014-06-02 15:40:00,44.9,44.94,44.85,44.85,177000.0,32.0326,32.0612,31.997,31.997,177000.0
2014-06-02 15:50:00,44.85,44.87,44.82,44.87,242200.0,31.997,32.0112,31.9756,32.0112,242200.0
2014-06-03 09:30:00,44.88,44.91,44.54,44.63,198400.0,32.0184,32.0398,31.7758,31.84,198400.0
2014-06-03 09:40:00,44.63,44.68,44.56,44.6,115400.0,31.84,31.8757,31.7901,31.8186,115400.0
2014-06-03 09:50:00,44.61,44.8,44.56,44.63,147800.0,31.8257,31.9613,31.7901,31.84,147800.0
2014-06-03 10:00:00,44.63,44.74,44.58,44.62,169600.0,31.84,31.9185,31.8043,31.8329,169600.0
2014-06-03 10:10:00,44.62,44.64,44.51,44.52,99600.0,31.8329,31.8471,31.7544,31.7615,99600.0
2014-06-03 10:20:00,44.51,44.52,44.39,44.4,64800.0,31.7544,31.7615,31.6688,31.6759,64800.0
2014-06-03 10:30:00,44.4,44.48,44.38,44.46,71200.0,31.6759,31.733,31.6617,31.7187,71200.0
2014-06-03 10:40:00,44.45,44.49,44.31,44.35,78600.0,31.7116,31.7401,31.6117,31.6403,78600.0
2014-06-03 10:50:00,44.34,44.45,44.32,44.35,57000.0,31.6331,31.7116,31.6189,31.6403,57000.0
2014-06-03 11:00:00,44.35,44.35,44.28,44.29,53400.0,31.6403,31.6403,31.5903,31.5974,53400.0
2014-06-03 11:10:00,44.31,44.31,44.22,44.24,63200.0,31.6117,31.6117,31.5475,31.5618,63200.0
2014-06-03 11:20:00,44.24,44.24,44.1,44.19,82400.0,31.5618,31.5618,31.4619,31.5261,82400.0
2014-06-03 11:30:00,44.2,44.27,44.17,44.17,54000.0,31.5332,31.5832,31.5118,31.5118,54000.0
2014-06-03 11:40:00,44.17,44.17,44.0,44.06,122000.0,31.5118,31.5118,31.3906,31.4334,122000.0
2014-06-03 11:50:00,44.06,44.1,44.04,44.07,51800.0,31.4334,31.4619,31.4191,31.4405,51800.0
2014-06-03 12:00:00,44.07,44.12,44.06,44.08,88000.0,31.4405,31.4762,31.4334,31.4476,88000.0
2014-06-03 12:10:00,44.1,44.16,44.07,44.16,51800.0,31.4619,31.5047,31.4405,31.5047,51800.0
2014-06-03 12:20:00,44.16,44.21,44.15,44.19,37400.0,31.5047,31.5404,31.4976,31.5261,37400.0
2014-06-03 12:30:00,44.19,44.23,44.16,44.21,37400.0,31.5261,31.5546,31.5047,31.5404,37400.0
2014-06-03 12:40:00,44.21,44.26,44.19,44.26,54000.0,31.5404,31.576,31.5261,31.576,54000.0
2014-06-03 12:50:00,44.26,44.27,44.21,44.22,44400.0,31.576,31.5832,31.5404,31.5475,44400.0
2014-06-03 13:00:00,44.24,44.27,44.21,44.27,45200.0,31.5618,31.5832,31.5404,31.5832,45200.0
2014-06-03 13:10:00,44.26,44.26,44.16,44.16,54400.0,31.576,31.576,31.5047,31.5047,54400.0
2014-06-03 13:20:00,44.16,44.21,44.15,44.19,61000.0,31.5047,31.5404,31.4976,31.5261,61000.0
2014-06-03 13:30:00,44.19,44.19,44.1,44.1,57800.0,31.5261,31.5261,31.4619,31.4619,57800.0
2014-06-03 13:40:00,44.1,44.15,44.1,44.1,45200.0,31.4619,31.4976,31.4619,31.4619,45200.0
2014-06-03 13:50:00,44.1,44.27,44.09,44.26,130200.0,31.4619,31.5832,31.4548,31.576,130200.0
2014-06-03 14:00:00,44.26,44.38,44.25,44.33,88400.0,31.576,31.6617,31.5689,31.626,88400.0
2014-06-03 14:10:00,44.32,44.35,44.31,44.34,45400.0,31.6189,31.6403,31.6117,31.6331,45400.0
2014-06-03 14:20:00,44.35,44.38,44.31,44.34,76800.0,31.6403,31.6617,31.6117,31.6331,76800.0
2014-06-03 14:30:00,44.33,44.37,44.3,44.3,49000.0,31.626,31.6545,31.6046,31.6046,49000.0
2014-06-03 14:40:00,44.3,44.34,44.28,44.29,67600.0,31.6046,31.6331,31.5903,31.5974,67600.0
2014-06-03 14:50:00,44.28,44.28,44.14,44.16,62000.0,31.5903,31.5903,31.4904,31.5047,62000.0
2014-06-03 15:00:00,44.17,44.2,44.13,44.16,78000.0,31.5118,31.5332,31.4833,31.5047,78000.0
2014-06-03 15:10:00,44.16,44.2,44.15,44.18,62000.0,31.5047,31.5332,31.4976,31.519,62000.0
2014-06-03 15:20:00,44.17,44.18,44.06,44.1,115200.0,31.5118,31.519,31.4334,31.4619,115200.0
2014-06-03 15:30:00,44.11,44.14,44.1,44.14,100800.0,31.469,31.4904,31.4619,31.4904,100800.0
2014-06-03 15:40:00,44.14,44.16,44.06,44.06,161800.0,31.4904,31.5047,31.4334,31.4334,161800.0
2014-06-03 15:50:00,44.07,44.07,44.03,44.05,426600.0,31.4405,31.4405,31.412,31.4262,426600.0
2014-06-04 09:30:00,44.0,44.13,43.63,44.1,198800.0,31.3906,31.4833,31.1266,31.4619,198800.0
2014-06-04 09:40:00,44.1,44.31,44.02,44.26,220800.0,31.4619,31.6117,31.4048,31.576,220800.0
2014-06-04 09:50:00,44.27,44.48,44.26,44.45,249800.0,31.5832,31.733,31.576,31.7116,249800.0
2014-06-04 10:00:00,44.42,44.49,44.29,44.33,151000.0,31.6902,31.7401,31.5974,31.626,151000.0
2014-06-04 10:10:00,44.35,44.38,44.31,44.33,175000.0,31.6403,31.6617,31.6117,31.626,175000.0
2014-06-04 10:20:00,44.33,44.37,44.18,44.18,135000.0,31.626,31.6545,31.519,31.519,135000.0
2014-06-04 10:30:00,44.19,44.34,44.16,44.16,133000.0,31.5261,31.6331,31.5047,31.5047,133000.0
2014-06-04 10:40:00,44.17,44.17,44.01,44.01,215600.0,31.5118,31.5118,31.3977,31.3977,215600.0
2014-06-04 10:50:00,44.02,44.02,43.91,43.99,154000.0,31.4048,31.4048,31.3263,31.3834,154000.0
2014-06-04 11:00:00,44.01,44.06,43.95,44.05,209200.0,31.3977,31.4334,31.3549,31.4262,209200.0
2014-06-04 11:10:00,44.04,44.05,43.9,43.92,266600.0,31.4191,31.4262,31.3192,31.3335,266600.0
2014-06-04 11:20:00,43.91,43.98,43.88,43.92,118000.0,31.3263,31.3763,31.3049,31.3335,118000.0
2014-06-04 11:30:00,43.92,44.1,43.92,44.1,132400.0,31.3335,31.4619,31.3335,31.4619,132400.0
2014-06-04 11:40:00,44.1,44.11,43.93,43.96,87800.0,31.4619,31.469,31.3406,31.362,87800.0
2014-06-04 11:50:00,43.96,44.12,43.96,44.1,52400.0,31.362,31.4762,31.362,31.4619,52400.0
2014-06-04 12:00:00,44.1,44.27,44.1,44.24,86400.0,31.4619,31.5832,31.4619,31.5618,86400.0
2014-06-04 12:10:00,44.24,44.32,44.23,44.29,78200.0,31.5618,31.6189,31.5546,31.5974,78200.0
2014-06-04 12:20:00,44.29,44.36,44.29,44.34,58200.0,31.5974,31.6474,31.5974,31.6331,58200.0
2014-06-04 12:30:00,44.34,44.41,44.27,44.4,93600.0,31.6331,31.6831,31.5832,31.6759,93600.0
2014-06-04 12:40:00,44.38,44.44,44.37,44.4,45400.0,31.6617,31.7045,31.6545,31.6759,45400.0
2014-06-04 12:50:00,44.4,44.44,44.35,44.39,78400.0,31.6759,31.7045,31.6403,31.6688,78400.0
2014-06-04 13:00:00,44.38,44.38,44.24,44.27,143800.0,31.6617,31.6617,31.5618,31.5832,143800.0
2014-06-04 13:10:00,44.27,44.32,44.26,44.32,64200.0,31.5832,31.6189,31.576,31.6189,64200.0
2014-06-04 13:20:00,44.32,44.34,44.27,44.31,54400.0,31.6189,31.6331,31.5832,31.6117,54400.0
2014-06-04 13:30:00,44.31,44.31,44.21,44.24,45600.0,31.6117,31.6117,31.5404,31.5618,45600.0
2014-06-04 13:40:00,44.24,44.29,44.23,44.27,61600.0,31.5618,31.5974,31.5546,31.5832,61600.0
2014-06-04 13:50:00,44.27,44.31,44.27,44.3,91000.0,31.5832,31.6117,31.5832,31.6046,91000.0
2014-06-04 14:00:00,44.3,44.31,44.11,44.11,122400.0,31.6046,31.6117,31.469,31.469,122400.0
2014-06-04 14:10:00,44.11,44.11,44.06,44.07,85800.0,31.469,31.469,31.4334,31.4405,85800.0
2014-06-04 14:20:00,44.07,44.13,44.07,44.1,129000.0,31.4405,31.4833,31.4405,31.4619,129000.0
2014-06-04 14:30:00,44.11,44.11,44.03,44.03,115000.0,31.469,31.469,31.412,31.412,115000.0
2014-06-04 14:40:00,44.04,44.04,43.9,43.9,88000.0,31.4191,31.4191,31.3192,31.3192,88000.0
2014-06-04 14:50:00,43.89,43.95,43.86,43.92,99200.0,31.3121,31.3549,31.2907,31.3335,99200.0
2014-06-04 15:00:00,43.92,43.93,43.85,43.88,86800.0,31.3335,31.3406,31.2835,31.3049,86800.0
2014-06-04 15:10:00,43.88,43.92,43.86,43.89,97000.0,31.3049,31.3335,31.2907,31.3121,97000.0
2014-06-04 15:20:00,43.88,43.9,43.83,43.85,109000.0,31.3049,31.3192,31.2693,31.2835,109000.0
2014-06-04 15:30:00,43.85,43.97,43.84,43.95,148000.0,31.2835,31.3692,31.2764,31.3549,148000.0
2014-06-04 15:40:00,43.95,43.97,43.91,43.93,185400.0,31.3549,31.3692,31.3263,31.3406,185400.0
2014-06-04 15:50:00,43.93,43.96,43.91,43.92,281200.0,31.3406,31.362,31.3263,31.3335,281200.0
2014-06-05 09:30:00,44.06,44.33,44.0,44.29,175000.0,31.4334,31.626,31.3906,31.5974,175000.0
2014-06-05 09:40:00,44.27,44.38,44.12,44.2,185400.0,31.5832,31.6617,31.4762,31.5332,185400.0
2014-06-05 09:50:00,44.19,44.29,44.11,44.25,144800.0,31.5261,31.5974,31.469,31.5689,144800.0
2014-06-05 10:00:00,44.25,44.25,43.78,43.78,240800.0,31.5689,31.5689,31.2336,31.2336,240800.0
2014-06-05 10:10:00,43.79,43.98,43.6,43.95,218200.0,31.2407,31.3763,31.1052,31.3549,218200.0
2014-06-05 10:20:00,43.95,44.14,43.95,44.11,126200.0,31.3549,31.4904,31.3549,31.469,126200.0
2014-06-05 10:30:00,44.1,44.13,43.93,43.93,127000.0,31.4619,31.4833,31.3406,31.3406,127000.0
2014-06-05 10:40:00,43.93,44.06,43.88,44.01,231600.0,31.3406,31.4334,31.3049,31.3977,231600.0
2014-06-05 10:50:00,44.01,44.03,43.92,43.93,133800.0,31.3977,31.412,31.3335,31.3406,133800.0
2014-06-05 11:00:00,43.92,43.99,43.88,43.9,98800.0,31.3335,31.3834,31.3049,31.3192,98800.0
2014-06-05 11:10:00,43.9,44.1,43.9,44.1,79400.0,31.3192,31.4619,31.3192,31.4619,79400.0
2014-06-05 11:20:00,44.1,44.1,44.01,44.02,50800.0,31.4619,31.4619,31.3977,31.4048,50800.0
2014-06-05 11:30:00,44.01,44.25,44.01,44.06,210600.0,31.3977,31.5689,31.3977,31.4334,210600.0
2014-06-05 11:40:00,44.06,44.19,44.06,44.18,120800.0,31.4334,31.5261,31.4334,31.519,120800.0
2014-06-05 11:50:00,44.18,44.23,44.12,44.14,120200.0,31.519,31.5546,31.4762,31.4904,120200.0
2014-06-05 12:00:00,44.15,44.26,44.13,44.26,60000.0,31.4976,31.576,31.4833,31.576,60000.0
2014-06-05 12:10:00,44.25,44.27,44.13,44.13,49800.0,31.5689,31.5832,31.4833,31.4833,49800.0
2014-06-05 12:20:00,44.13,44.19,44.1,44.12,52200.0,31.4833,31.5261,31.4619,31.4762,52200.0
2014-06-05 12:30:00,44.12,44.21,44.1,44.18,48400.0,31.4762,31.5404,31.4619,31.519,48400.0
2014-06-05 12:40:00,44.17,44.2,44.1,44.1,69600.0,31.5118,31.5332,31.4619,31.4619,69600.0
2014-06-05 12:50:00,44.1,44.11,44.06,44.06,40600.0,31.4619,31.469,31.4334,31.4334,40600.0
2014-06-05 13:00:00,44.06,44.12,44.06,44.06,57600.0,31.4334,31.4762,31.4334,31.4334,57600.0
2014-06-05 13:10:00,44.06,44.06,44.02,44.02,56800.0,31.4334,31.4334,31.4048,31.4048,56800.0
2014-06-05 13:20:00,44.02,44.05,44.0,44.01,54200.0,31.4048,31.4262,31.3906,31.3977,54200.0
2014-06-05 13:30:00,44.01,44.02,43.98,43.98,49000.0,31.3977,31.4048,31.3763,31.3763,49000.0
2014-06-05 13:40:00,43.99,43.99,43.95,43.97,64600.0,31.3834,31.3834,31.3549,31.3692,64600.0
2014-06-05 13:50:00,43.97,43.98,43.95,43.95,121400.0,31.3692,31.3763,31.3549,31.3549,121400.0
2014-06-05 14:00:00,43.95,43.95,43.82,43.82,77800.0,31.3549,31.3549,31.2621,31.2621,77800.0
2014-06-05 14:10:00,43.83,44.02,43.82,43.99,163400.0,31.2693,31.4048,31.2621,31.3834,163400.0
2014-06-05 14:20:00,43.99,44.05,43.94,43.99,144600.0,31.3834,31.4262,31.3478,31.3834,144600.0
2014-06-05 14:30:00,43.99,44.06,43.99,44.03,73800.0,31.3834,31.4334,31.3834,31.412,73800.0
2014-06-05 14:40:00,44.02,44.02,43.98,44.01,78400.0,31.4048,31.4048,31.3763,31.3977,78400.0
2014-06-05 14:50:00,44.01,44.02,43.88,43.88,84000.0,31.3977,31.4048,31.3049,31.3049,84000.0
2014-06-05 15:00:00,43.88,43.98,43.85,43.98,102000.0,31.3049,31.3763,31.2835,31.3763,102000.0
2014-06-05 15:10:00,43.98,43.98,43.91,43.95,191800.0,31.3763,31.3763,31.3263,31.3549,191800.0
2014-06-05 15:20:00,43.95,43.95,43.89,43.93,298000.0,31.3549,31.3549,31.3121,31.3406,298000.0
2014-06-05 15:30:00,43.93,43.95,43.91,43.93,279400.0,31.3406,31.3549,31.3263,31.3406,279400.0
2014-06-05 15:40:00,43.93,43.94,43.81,43.81,307200.0,31.3406,31.3478,31.255,31.255,307200.0
2014-06-05 15:50:00,43.81,44.01,43.81,43.94,982200.0,31.255,31.3977,31.255,31.3478,982200.0
2014-06-06 09:30:00,44.2,44.2,43.91,43.97,148400.0,31.5332,31.5332,31.3263,31.3692,148400.0
2014-06-06 09:40:00,43.95,44.06,43.65,43.65,190000.0,31.3549,31.4334,31.1409,31.1409,190000.0
2014-06-06 09:50:00,43.66,43.73,43.43,43.72,243400.0,31.148,31.1979,30.9839,31.1908,243400.0
2014-06-06 10:00:00,43.73,43.73,43.52,43.6,165000.0,31.1979,31.1979,31.0481,31.1052,165000.0
2014-06-06 10:10:00,43.6,43.76,43.59,43.69,134200.0,31.1052,31.2193,31.0981,31.1694,134200.0
2014-06-06 10:20:00,43.69,43.99,43.68,43.91,156400.0,31.1694,31.3834,31.1623,31.3263,156400.0
2014-06-06 10:30:00,43.91,43.98,43.87,43.97,77000.0,31.3263,31.3763,31.2978,31.3692,77000.0
2014-06-06 10:40:00,43.96,44.02,43.82,43.88,69600.0,31.362,31.4048,31.2621,31.3049,69600.0
2014-06-06 10:50:00,43.9,43.96,43.87,43.94,79800.0,31.3192,31.362,31.2978,31.3478,79800.0
2014-06-06 11:00:00,43.95,44.0,43.92,44.0,63600.0,31.3549,31.3906,31.3335,31.3906,63600.0
2014-06-06 11:10:00,44.01,44.05,43.84,43.84,62000.0,31.3977,31.4262,31.2764,31.2764,62000.0
2014-06-06 11:20:00,43.84,43.85,43.78,43.82,61400.0,31.2764,31.2835,31.2336,31.2621,61400.0
2014-06-06 11:30:00,43.83,43.84,43.74,43.77,80400.0,31.2693,31.2764,31.2051,31.2265,80400.0
2014-06-06 11:40:00,43.77,43.87,43.75,43.8,53200.0,31.2265,31.2978,31.2122,31.2479,53200.0
2014-06-06 11:50:00,43.79,43.79,43.71,43.74,74400.0,31.2407,31.2407,31.1837,31.2051,74400.0
2014-06-06 12:00:00,43.74,43.8,43.72,43.73,47800.0,31.2051,31.2479,31.1908,31.1979,47800.0
2014-06-06 12:10:00,43.72,43.74,43.7,43.74,38600.0,31.1908,31.2051,31.1765,31.2051,38600.0
2014-06-06 12:20:00,43.74,43.74,43.7,43.71,35600.0,31.2051,31.2051,31.1765,31.1837,35600.0
2014-06-06 12:30:00,43.7,43.72,43.7,43.71,42600.0,31.1765,31.1908,31.1765,31.1837,42600.0
2014-06-06 12:40:00,43.71,43.83,43.71,43.82,38600.0,31.1837,31.2693,31.1837,31.2621,38600.0
2014-06-06 12:50:00,43.82,43.88,43.81,43.84,58200.0,31.2621,31.3049,31.255,31.2764,58200.0
2014-06-06 13:00:00,43.85,43.9,43.83,43.9,28600.0,31.2835,31.3192,31.2693,31.3192,28600.0
2014-06-06 13:10:00,43.9,43.93,43.88,43.89,38600.0,31.3192,31.3406,31.3049,31.3121,38600.0
2014-06-06 13:20:00,43.89,43.93,43.86,43.88,30400.0,31.3121,31.3406,31.2907,31.3049,30400.0
2014-06-06 13:30:00,43.88,43.93,43.88,43.93,29000.0,31.3049,31.3406,31.3049,31.3406,29000.0
2014-06-06 13:40:00,43.93,43.93,43.87,43.91,48400.0,31.3406,31.3406,31.2978,31.3263,48400.0
2014-06-06 13:50:00,43.92,43.93,43.85,43.9,33600.0,31.3335,31.3406,31.2835,31.3192,33600.0
2014-06-06 14:00:00,43.9,43.91,43.81,43.81,54400.0,31.3192,31.3263,31.255,31.255,54400.0
2014-06-06 14:10:00,43.81,43.85,43.77,43.77,37400.0,31.255,31.2835,31.2265,31.2265,37400.0
2014-06-06 14:20:00,43.77,43.85,43.77,43.85,46800.0,31.2265,31.2835,31.2265,31.2835,46800.0
2014-06-06 14:30:00,43.85,43.87,43.77,43.79,38400.0,31.2835,31.2978,31.2265,31.2407,38400.0
2014-06-06 14:40:00,43.79,43.82,43.79,43.82,32800.0,31.2407,31.2621,31.2407,31.2621,32800.0
2014-06-06 14:50:00,43.82,43.83,43.74,43.74,58000.0,31.2621,31.2693,31.2051,31.2051,58000.0
2014-06-06 15:00:00,43.75,43.77,43.74,43.77,42200.0,31.2122,31.2265,31.2051,31.2265,42200.0
2014-06-06 15:10:00,43.76,43.79,43.74,43.77,78400.0,31.2193,31.2407,31.2051,31.2265,78400.0
2014-06-06 15:20:00,43.77,43.83,43.74,43.8,72200.0,31.2265,31.2693,31.2051,31.2479,72200.0
2014-06-06 15:30:00,43.8,43.81,43.73,43.79,111600.0,31.2479,31.255,31.1979,31.2407,111600.0
2014-06-06 15:40:00,43.79,43.79,43.74,43.74,169000.0,31.2407,31.2407,31.2051,31.2051,169000.0
2014-06-06 15:50:00,43.74,43.85,43.73,43.84,254200.0,31.2051,31.2835,31.1979,31.2764,254200.0
2014-06-09 09:30:00,43.74,44.08,43.63,43.94,127000.0,31.2051,31.4476,31.1266,31.3478,127000.0
2014-06-09 09:40:00,43.95,44.05,43.88,44.05,90600.0,31.3549,31.4262,31.3049,31.4262,90600.0
2014-06-09 09:50:00,44.07,44.27,44.07,44.23,111000.0,31.4405,31.5832,31.4405,31.5546,111000.0
2014-06-09 10:00:00,44.24,44.29,44.18,44.24,119200.0,31.5618,31.5974,31.519,31.5618,119200.0
2014-06-09 10:10:00,44.25,44.31,44.16,44.16,80000.0,31.5689,31.6117,31.5047,31.5047,80000.0
2014-06-09 10:20:00,44.16,44.21,44.09,44.21,73800.0,31.5047,31.5404,31.4548,31.5404,73800.0
2014-06-09 10:30:00,44.21,44.27,44.06,44.13,95000.0,31.5404,31.5832,31.4334,31.4833,95000.0
2014-06-09 10:40:00,44.13,44.18,44.09,44.18,68000.0,31.4833,31.519,31.4548,31.519,68000.0
2014-06-09 10:50:00,44.17,44.18,44.07,44.1,122000.0,31.5118,31.519,31.4405,31.4619,122000.0
2014-06-09 11:00:00,44.1,44.17,44.01,44.01,80000.0,31.4619,31.5118,31.3977,31.3977,80000.0
2014-06-09 11:10:00,44.01,44.01,43.94,43.96,78200.0,31.3977,31.3977,31.3478,31.362,78200.0
2014-06-09 11:20:00,43.96,44.04,43.95,44.04,65800.0,31.362,31.4191,31.3549,31.4191,65800.0
2014-06-09 11:30:00,44.04,44.14,44.04,44.12,59000.0,31.4191,31.4904,31.4191,31.4762,59000.0
2014-06-09 11:40:00,44.12,44.12,44.04,44.11,49800.0,31.4762,31.4762,31.4191,31.469,49800.0
2014-06-09 11:50:00,44.12,44.13,44.06,44.07,44800.0,31.4762,31.4833,31.4334,31.4405,44800.0
2014-06-09 12:00:00,44.07,44.08,43.98,43.99,44200.0,31.4405,31.4476,31.3763,31.3834,44200.0
2014-06-09 12:10:00,43.99,44.03,43.94,44.02,34800.0,31.3834,31.412,31.3478,31.4048,34800.0
2014-06-09 12:20:00,44.03,44.03,43.92,43.93,37200.0,31.412,31.412,31.3335,31.3406,37200.0
2014-06-09 12:30:00,43.93,44.01,43.88,44.01,52000.0,31.3406,31.3977,31.3049,31.3977,52000.0
2014-06-09 12:40:00,44.02,44.1,44.02,44.08,36600.0,31.4048,31.4619,31.4048,31.4476,36600.0
2014-06-09 12:50:00,44.08,44.12,44.07,44.09,21200.0,31.4476,31.4762,31.4405,31.4548,21200.0
2014-06-09 13:00:00,44.09,44.13,44.09,44.1,28000.0,31.4548,31.4833,31.4548,31.4619,28000.0
2014-06-09 13:10:00,44.1,44.12,44.07,44.1,37600.0,31.4619,31.4762,31.4405,31.4619,37600.0
2014-06-09 13:20:00,44.1,44.1,44.06,44.06,41000.0,31.4619,31.4619,31.4334,31.4334,41000.0
2014-06-09 13:30:00,44.07,44.1,44.04,44.1,34000.0,31.4405,31.4619,31.4191,31.4619,34000.0
2014-06-09 13:40:00,44.1,44.11,44.0,44.01,47600.0,31.4619,31.469,31.3906,31.3977,47600.0
2014-06-09 13:50:00,44.02,44.05,44.01,44.01,149000.0,31.4048,31.4262,31.3977,31.3977,149000.0
2014-06-09 14:00:00,44.02,44.02,43.95,43.96,75600.0,31.4048,31.4048,31.3549,31.362,75600.0
2014-06-09 14:10:00,43.95,43.95,43.77,43.83,111600.0,31.3549,31.3549,31.2265,31.2693,111600.0
2014-06-09 14:20:00,43.83,43.83,43.66,43.66,79800.0,31.2693,31.2693,31.148,31.148,79800.0
2014-06-09 14:30:00,43.66,43.67,43.49,43.56,221400.0,31.148,31.1551,31.0267,31.0767,221400.0
2014-06-09 14:40:00,43.56,43.62,43.56,43.58,80600.0,31.0767,31.1195,31.0767,31.0909,80600.0
2014-06-09 14:50:00,43.6,43.6,43.53,43.57,106600.0,31.1052,31.1052,31.0552,31.0838,106600.0
2014-06-09 15:00:00,43.56,43.63,43.55,43.6,105600.0,31.0767,31.1266,31.0695,31.1052,105600.0
2014-06-09 15:10:00,43.6,43.63,43.57,43.59,79600.0,31.1052,31.1266,31.0838,31.0981,79600.0
2014-06-09 15:20:00,43.59,43.6,43.49,43.51,122200.0,31.0981,31.1052,31.0267,31.041,122200.0
2014-06-09 15:30:00,43.51,43.69,43.51,43.68,198000.0,31.041,31.1694,31.041,31.1623,198000.0
2014-06-09 15:40:00,43.68,43.72,43.66,43.7,237600.0,31.1623,31.1908,31.148,31.1765,237600.0
2014-06-09 15:50:00,43.7,43.76,43.69,43.75,402800.0,31.1765,31.2193,31.1694,31.2122,402800.0
2014-06-10 09:30:00,43.75,43.77,43.27,43.38,212400.0,31.2122,31.2265,30.8698,30.9482,212400.0
2014-06-10 09:40:00,43.37,43.4,43.01,43.08,242800.0,30.9411,30.9625,30.6843,30.7342,242800.0
2014-06-10 09:50:00,43.08,43.13,42.95,42.96,402600.0,30.7342,30.7699,30.6415,30.6486,402600.0
2014-06-10 10:00:00,42.97,43.06,42.86,42.88,386000.0,30.6557,30.7199,30.5773,30.5915,386000.0
2014-06-10 10:10:00,42.88,43.07,42.88,42.98,237800.0,30.5915,30.7271,30.5915,30.6629,237800.0
2014-06-10 10:20:00,42.97,43.25,42.91,43.15,163400.0,30.6557,30.8555,30.6129,30.7841,163400.0
2014-06-10 10:30:00,43.15,43.18,43.02,43.15,283800.0,30.7841,30.8056,30.6914,30.7841,283800.0
2014-06-10 10:40:00,43.15,43.22,43.07,43.2,196800.0,30.7841,30.8341,30.7271,30.8198,196800.0
2014-06-10 10:50:00,43.2,43.23,43.13,43.15,91400.0,30.8198,30.8412,30.7699,30.7841,91400.0
2014-06-10 11:00:00,43.15,43.16,42.93,42.97,160600.0,30.7841,30.7913,30.6272,30.6557,160600.0
2014-06-10 11:10:00,42.97,42.97,42.78,42.78,246400.0,30.6557,30.6557,30.5202,30.5202,246400.0
2014-06-10 11:20:00,42.78,42.87,42.68,42.82,326000.0,30.5202,30.5844,30.4488,30.5487,326000.0
2014-06-10 11:30:00,42.83,42.84,42.75,42.83,156000.0,30.5559,30.563,30.4988,30.5559,156000.0
2014-06-10 11:40:00,42.83,42.87,42.79,42.84,172200.0,30.5559,30.5844,30.5273,30.563,172200.0
2014-06-10 11:50:00,42.84,42.86,42.76,42.77,64400.0,30.563,30.5773,30.5059,30.513,64400.0
2014-06-10 12:00:00,42.8,42.82,42.68,42.71,89400.0,30.5345,30.5487,30.4488,30.4702,89400.0
2014-06-10 12:10:00,42.7,42.76,42.69,42.72,90400.0,30.4631,30.5059,30.456,30.4774,90400.0
2014-06-10 12:20:00,42.74,42.77,42.67,42.68,112200.0,30.4916,30.513,30.4417,30.4488,112200.0
2014-06-10 12:30:00,42.7,42.74,42.65,42.67,66400.0,30.4631,30.4916,30.4274,30.4417,66400.0
2014-06-10 12:40:00,42.66,42.69,42.6,42.65,124600.0,30.4346,30.456,30.3918,30.4274,124600.0
2014-06-10 12:50:00,42.65,42.76,42.59,42.74,150800.0,30.4274,30.5059,30.3846,30.4916,150800.0
2014-06-10 13:00:00,42.75,42.85,42.74,42.83,132200.0,30.4988,30.5701,30.4916,30.5559,132200.0
2014-06-10 13:10:00,42.84,42.85,42.68,42.73,89800.0,30.563,30.5701,30.4488,30.4845,89800.0
2014-06-10 13:20:00,42.74,42.74,42.65,42.71,138800.0,30.4916,30.4916,30.4274,30.4702,138800.0
2014-06-10 13:30:00,42.7,42.72,42.58,42.63,73800.0,30.4631,30.4774,30.3775,30.4132,73800.0
2014-06-10 13:40:00,42.63,42.7,42.63,42.65,96200.0,30.4132,30.4631,30.4132,30.4274,96200.0
2014-06-10 13:50:00,42.65,42.92,42.6,42.92,246200.0,30.4274,30.6201,30.3918,30.6201,246200.0
2014-06-10 14:00:00,42.92,42.92,42.83,42.88,136200.0,30.6201,30.6201,30.5559,30.5915,136200.0
2014-06-10 14:10:00,42.88,42.92,42.83,42.86,294400.0,30.5915,30.6201,30.5559,30.5773,294400.0
2014-06-10 14:20:00,42.85,42.89,42.84,42.87,131400.0,30.5701,30.5987,30.563,30.5844,131400.0
2014-06-10 14:30:00,42.87,42.88,42.84,42.85,174200.0,30.5844,30.5915,30.563,30.5701,174200.0
2014-06-10 14:40:00,42.84,42.86,42.81,42.82,79000.0,30.563,30.5773,30.5416,30.5487,79000.0
2014-06-10 14:50:00,42.82,42.84,42.71,42.76,83800.0,30.5487,30.563,30.4702,30.5059,83800.0
2014-06-10 15:00:00,42.76,42.77,42.69,42.7,82600.0,30.5059,30.513,30.456,30.4631,82600.0
2014-06-10 15:10:00,42.69,42.7,42.63,42.68,177200.0,30.456,30.4631,30.4132,30.4488,177200.0
2014-06-10 15:20:00,42.68,42.7,42.63,42.7,213400.0,30.4488,30.4631,30.4132,30.4631,213400.0
2014-06-10 15:30:00,42.7,42.82,42.7,42.77,270600.0,30.4631,30.5487,30.4631,30.513,270600.0
2014-06-10 15:40:00,42.78,42.85,42.76,42.81,287800.0,30.5202,30.5701,30.5059,30.5416,287800.0
2014-06-10 15:50:00,42.81,42.86,42.81,42.84,453600.0,30.5416,30.5773,30.5416,30.563,453600.0
2014-06-11 09:30:00,42.55,42.86,42.51,42.76,236400.0,30.3561,30.5773,30.3276,30.5059,236400.0
2014-06-11 09:40:00,42.77,42.95,42.73,42.92,129800.0,30.513,30.6415,30.4845,30.6201,129800.0
2014-06-11 09:50:00,42.94,42.94,42.74,42.88,146200.0,30.6343,30.6343,30.4916,30.5915,146200.0
2014-06-11 10:00:00,42.88,42.94,42.8,42.82,86000.0,30.5915,30.6343,30.5345,30.5487,86000.0
2014-06-11 10:10:00,42.82,42.88,42.76,42.88,116800.0,30.5487,30.5915,30.5059,30.5915,116800.0
2014-06-11 10:20:00,42.88,42.88,42.67,42.7,250800.0,30.5915,30.5915,30.4417,30.4631,250800.0
2014-06-11 10:30:00,42.69,42.69,42.52,42.59,163400.0,30.456,30.456,30.3347,30.3846,163400.0
2014-06-11 10:40:00,42.59,42.76,42.58,42.67,250600.0,30.3846,30.5059,30.3775,30.4417,250600.0
2014-06-11 10:50:00,42.68,42.72,42.6,42.72,55200.0,30.4488,30.4774,30.3918,30.4774,55200.0
2014-06-11 11:00:00,42.71,42.85,42.7,42.85,71800.0,30.4702,30.5701,30.4631,30.5701,71800.0
2014-06-11 11:10:00,42.84,42.91,42.81,42.83,66000.0,30.563,30.6129,30.5416,30.5559,66000.0
2014-06-11 11:20:00,42.83,42.87,42.8,42.83,44600.0,30.5559,30.5844,30.5345,30.5559,44600.0
2014-06-11 11:30:00,42.84,42.91,42.69,42.71,88000.0,30.563,30.6129,30.456,30.4702,88000.0
2014-06-11 11:40:00,42.71,42.79,42.7,42.77,72200.0,30.4702,30.5273,30.4631,30.513,72200.0
2014-06-11 11:50:00,42.77,42.9,42.77,42.86,58800.0,30.513,30.6058,30.513,30.5773,58800.0
2014-06-11 12:00:00,42.85,42.85,42.73,42.73,73800.0,30.5701,30.5701,30.4845,30.4845,73800.0
2014-06-11 12:10:00,42.73,42.74,42.6,42.69,66800.0,30.4845,30.4916,30.3918,30.456,66800.0
2014-06-11 12:20:00,42.69,42.77,42.67,42.69,65200.0,30.456,30.513,30.4417,30.456,65200.0
2014-06-11 12:30:00,42.69,42.77,42.68,42.74,44200.0,30.456,30.513,30.4488,30.4916,44200.0
2014-06-11 12:40:00,42.73,42.84,42.73,42.8,35600.0,30.4845,30.563,30.4845,30.5345,35600.0
2014-06-11 12:50:00,42.8,42.8,42.71,42.72,34000.0,30.5345,30.5345,30.4702,30.4774,34000.0
2014-06-11 13:00:00,42.72,42.81,42.7,42.77,64600.0,30.4774,30.5416,30.4631,30.513,64600.0
2014-06-11 13:10:00,42.77,42.77,42.72,42.75,42600.0,30.513,30.513,30.4774,30.4988,42600.0
2014-06-11 13:20:00,42.76,42.77,42.72,42.74,41800.0,30.5059,30.513,30.4774,30.4916,41800.0
2014-06-11 13:30:00,42.76,42.81,42.74,42.77,40000.0,30.5059,30.5416,30.4916,30.513,40000.0
2014-06-11 13:40:00,42.76,42.77,42.67,42.68,54600.0,30.5059,30.513,30.4417,30.4488,54600.0
2014-06-11 13:50:00,42.67,42.71,42.6,42.62,59200.0,30.4417,30.4702,30.3918,30.406,59200.0
2014-06-11 14:00:00,42.6,42.7,42.6,42.64,56400.0,30.3918,30.4631,30.3918,30.4203,56400.0
2014-06-11 14:10:00,42.64,42.65,42.6,42.63,51200.0,30.4203,30.4274,30.3918,30.4132,51200.0
2014-06-11 14:20:00,42.63,42.68,42.6,42.62,102800.0,30.4132,30.4488,30.3918,30.406,102800.0
2014-06-11 14:30:00,42.61,42.64,42.6,42.63,63600.0,30.3989,30.4203,30.3918,30.4132,63600.0
2014-06-11 14:40:00,42.63,42.77,42.63,42.76,57400.0,30.4132,30.513,30.4132,30.5059,57400.0
2014-06-11 14:50:00,42.76,42.76,42.69,42.73,50200.0,30.5059,30.5059,30.456,30.4845,50200.0
2014-06-11 15:00:00,42.73,42.79,42.73,42.79,91200.0,30.4845,30.5273,30.4845,30.5273,91200.0
2014-06-11 15:10:00,42.79,42.82,42.74,42.82,91400.0,30.5273,30.5487,30.4916,30.5487,91400.0
2014-06-11 15:20:00,42.82,42.85,42.8,42.85,87600.0,30.5487,30.5701,30.5345,30.5701,87600.0
2014-06-11 15:30:00,42.85,42.93,42.85,42.91,165800.0,30.5701,30.6272,30.5701,30.6129,165800.0
2014-06-11 15:40:00,42.9,42.95,42.9,42.93,156000.0,30.6058,30.6415,30.6058,30.6272,156000.0
2014-06-11 15:50:00,42.93,42.93,42.81,42.84,218800.0,30.6272,30.6272,30.5416,30.563,218800.0
2014-06-12 09:30:00,43.06,43.25,42.61,42.65,244600.0,30.7199,30.8555,30.3989,30.4274,244600.0
2014-06-12 09:40:00,42.68,42.68,42.43,42.45,711000.0,30.4488,30.4488,30.2705,30.2848,711000.0
2014-06-12 09:50:00,42.45,42.87,42.43,42.81,228400.0,30.2848,30.5844,30.2705,30.5416,228400.0
2014-06-12 10:00:00,42.81,42.83,42.63,42.66,137800.0,30.5416,30.5559,30.4132,30.4346,137800.0
2014-06-12 10:10:00,42.66,42.76,42.54,42.69,117200.0,30.4346,30.5059,30.349,30.456,117200.0
2014-06-12 10:20:00,42.69,42.71,42.6,42.6,126800.0,30.456,30.4702,30.3918,30.3918,126800.0
2014-06-12 10:30:00,42.6,42.79,42.6,42.77,88200.0,30.3918,30.5273,30.3918,30.513,88200.0
2014-06-12 10:40:00,42.78,42.78,42.62,42.65,75600.0,30.5202,30.5202,30.406,30.4274,75600.0
2014-06-12 10:50:00,42.63,42.75,42.62,42.72,80800.0,30.4132,30.4988,30.406,30.4774,80800.0
2014-06-12 11:00:00,42.72,42.82,42.72,42.79,74200.0,30.4774,30.5487,30.4774,30.5273,74200.0
2014-06-12 11:10:00,42.79,42.88,42.74,42.84,129200.0,30.5273,30.5915,30.4916,30.563,129200.0
2014-06-12 11:20:00,42.85,42.85,42.63,42.63,84200.0,30.5701,30.5701,30.4132,30.4132,84200.0
2014-06-12 11:30:00,42.64,42.67,42.59,42.67,91800.0,30.4203,30.4417,30.3846,30.4417,91800.0
2014-06-12 11:40:00,42.67,42.76,42.63,42.63,55000.0,30.4417,30.5059,30.4132,30.4132,55000.0
2014-06-12 11:50:00,42.63,42.63,42.51,42.51,75800.0,30.4132,30.4132,30.3276,30.3276,75800.0
2014-06-12 12:00:00,42.51,42.57,42.46,42.57,80000.0,30.3276,30.3704,30.2919,30.3704,80000.0
2014-06-12 12:10:00,42.55,42.61,42.55,42.6,53600.0,30.3561,30.3989,30.3561,30.3918,53600.0
2014-06-12 12:20:00,42.61,42.74,42.6,42.73,46000.0,30.3989,30.4916,30.3918,30.4845,46000.0
2014-06-12 12:30:00,42.73,42.85,42.71,42.82,114200.0,30.4845,30.5701,30.4702,30.5487,114200.0
2014-06-12 12:40:00,42.82,43.02,42.82,42.95,245400.0,30.5487,30.6914,30.5487,30.6415,245400.0
2014-06-12 12:50:00,42.96,43.07,42.91,43.07,126400.0,30.6486,30.7271,30.6129,30.7271,126400.0
2014-06-12 13:00:00,43.07,43.22,43.05,43.22,117600.0,30.7271,30.8341,30.7128,30.8341,117600.0
2014-06-12 13:10:00,43.22,43.42,43.2,43.33,207200.0,30.8341,30.9768,30.8198,30.9126,207200.0
2014-06-12 13:20:00,43.33,43.34,43.06,43.14,154800.0,30.9126,30.9197,30.7199,30.777,154800.0
2014-06-12 13:30:00,43.15,43.22,43.1,43.19,131600.0,30.7841,30.8341,30.7485,30.8127,131600.0
2014-06-12 13:40:00,43.19,43.26,43.17,43.26,128000.0,30.8127,30.8626,30.7984,30.8626,128000.0
2014-06-12 13:50:00,43.26,43.26,43.05,43.15,238200.0,30.8626,30.8626,30.7128,30.7841,238200.0
2014-06-12 14:00:00,43.14,43.23,43.1,43.18,127800.0,30.777,30.8412,30.7485,30.8056,127800.0
2014-06-12 14:10:00,43.18,43.27,43.16,43.27,94600.0,30.8056,30.8698,30.7913,30.8698,94600.0
2014-06-12 14:20:00,43.27,43.3,43.24,43.26,113200.0,30.8698,30.8912,30.8484,30.8626,113200.0
2014-06-12 14:30:00,43.26,43.26,43.16,43.18,104400.0,30.8626,30.8626,30.7913,30.8056,104400.0
2014-06-12 14:40:00,43.18,43.25,43.17,43.25,68800.0,30.8056,30.8555,30.7984,30.8555,68800.0
2014-06-12 14:50:00,43.25,43.25,43.15,43.2,143000.0,30.8555,30.8555,30.7841,30.8198,143000.0
2014-06-12 15:00:00,43.2,43.2,43.09,43.1,116200.0,30.8198,30.8198,30.7413,30.7485,116200.0
2014-06-12 15:10:00,43.1,43.21,43.06,43.21,131000.0,30.7485,30.827,30.7199,30.827,131000.0
2014-06-12 15:20:00,43.21,43.31,43.2,43.24,177400.0,30.827,30.8983,30.8198,30.8484,177400.0
2014-06-12 15:30:00,43.24,43.27,43.11,43.13,243800.0,30.8484,30.8698,30.7556,30.7699,243800.0
2014-06-12 15:40:00,43.12,43.27,43.12,43.23,288000.0,30.7627,30.8698,30.7627,30.8412,288000.0
2014-06-12 15:50:00,43.23,43.33,43.22,43.31,697600.0,30.8412,30.9126,30.8341,30.8983,697600.0
2014-06-13 09:30:00,43.41,43.48,43.13,43.13,137800.0,30.9696,31.0196,30.7699,30.7699,137800.0
2014-06-13 09:40:00,43.14,43.34,43.08,43.1,100000.0,30.777,30.9197,30.7342,30.7485,100000.0
2014-06-13 09:50:00,43.12,43.41,43.11,43.33,136600.0,30.7627,30.9696,30.7556,30.9126,136600.0
2014-06-13 10:00:00,43.32,43.34,43.19,43.22,115800.0,30.9054,30.9197,30.8127,30.8341,115800.0
2014-06-13 10:10:00,43.23,43.42,43.2,43.38,114000.0,30.8412,30.9768,30.8198,30.9482,114000.0
2014-06-13 10:20:00,43.4,43.43,43.32,43.37,88800.0,30.9625,30.9839,30.9054,30.9411,88800.0
2014-06-13 10:30:00,43.37,43.43,43.31,43.38,123000.0,30.9411,30.9839,30.8983,30.9482,123000.0
2014-06-13 10:40:00,43.39,43.47,43.39,43.42,74200.0,30.9554,31.0124,30.9554,30.9768,74200.0
2014-06-13 10:50:00,43.43,43.5,43.41,43.49,53600.0,30.9839,31.0338,30.9696,31.0267,53600.0
2014-06-13 11:00:00,43.5,43.58,43.46,43.56,58600.0,31.0338,31.0909,31.0053,31.0767,58600.0
2014-06-13 11:10:00,43.56,43.58,43.44,43.5,86400.0,31.0767,31.0909,30.991,31.0338,86400.0
2014-06-13 11:20:00,43.5,43.53,43.45,43.53,70800.0,31.0338,31.0552,30.9982,31.0552,70800.0
2014-06-13 11:30:00,43.52,43.55,43.4,43.41,64600.0,31.0481,31.0695,30.9625,30.9696,64600.0
2014-06-13 11:40:00,43.41,43.41,43.32,43.35,43200.0,30.9696,30.9696,30.9054,30.9268,43200.0
2014-06-13 11:50:00,43.35,43.36,43.29,43.31,69200.0,30.9268,30.934,30.884,30.8983,69200.0
2014-06-13 12:00:00,43.29,43.35,43.26,43.34,86800.0,30.884,30.9268,30.8626,30.9197,86800.0
2014-06-13 12:10:00,43.34,43.34,43.24,43.24,57600.0,30.9197,30.9197,30.8484,30.8484,57600.0
2014-06-13 12:20:00,43.24,43.26,43.2,43.2,43000.0,30.8484,30.8626,30.8198,30.8198,43000.0
2014-06-13 12:30:00,43.21,43.21,43.18,43.19,38000.0,30.827,30.827,30.8056,30.8127,38000.0
2014-06-13 12:40:00,43.19,43.21,43.13,43.15,79000.0,30.8127,30.827,30.7699,30.7841,79000.0
2014-06-13 12:50:00,43.15,43.22,43.15,43.18,49400.0,30.7841,30.8341,30.7841,30.8056,49400.0
2014-06-13 13:00:00,43.18,43.23,43.17,43.22,54800.0,30.8056,30.8412,30.7984,30.8341,54800.0
2014-06-13 13:10:00,43.22,43.22,43.16,43.19,24800.0,30.8341,30.8341,30.7913,30.8127,24800.0
2014-06-13 13:20:00,43.19,43.22,43.15,43.17,42200.0,30.8127,30.8341,30.7841,30.7984,42200.0
2014-06-13 13:30:00,43.19,43.25,43.14,43.25,73200.0,30.8127,30.8555,30.777,30.8555,73200.0
2014-06-13 13:40:00,43.26,43.27,43.15,43.17,59200.0,30.8626,30.8698,30.7841,30.7984,59200.0
2014-06-13 13:50:00,43.17,43.19,43.08,43.09,67800.0,30.7984,30.8127,30.7342,30.7413,67800.0
2014-06-13 14:00:00,43.09,43.13,43.08,43.1,54000.0,30.7413,30.7699,30.7342,30.7485,54000.0
2014-06-13 14:10:00,43.1,43.19,43.08,43.18,56200.0,30.7485,30.8127,30.7342,30.8056,56200.0
2014-06-13 14:20:00,43.19,43.27,43.16,43.25,129600.0,30.8127,30.8698,30.7913,30.8555,129600.0
2014-06-13 14:30:00,43.25,43.26,43.2,43.22,93000.0,30.8555,30.8626,30.8198,30.8341,93000.0
2014-06-13 14:40:00,43.23,43.25,43.19,43.22,61800.0,30.8412,30.8555,30.8127,30.8341,61800.0
2014-06-13 14:50:00,43.23,43.28,43.19,43.19,51800.0,30.8412,30.8769,30.8127,30.8127,51800.0
2014-06-13 15:00:00,43.19,43.32,43.19,43.31,71800.0,30.8127,30.9054,30.8127,30.8983,71800.0
2014-06-13 15:10:00,43.31,43.33,43.24,43.27,83400.0,30.8983,30.9126,30.8484,30.8698,83400.0
2014-06-13 15:20:00,43.27,43.27,43.17,43.2,111600.0,30.8698,30.8698,30.7984,30.8198,111600.0
2014-06-13 15:30:00,43.21,43.24,43.16,43.19,194600.0,30.827,30.8484,30.7913,30.8127,194600.0
2014-06-13 15:40:00,43.19,43.19,43.12,43.15,189400.0,30.8127,30.8127,30.7627,30.7841,189400.0
2014-06-13 15:50:00,43.16,43.23,43.15,43.21,318800.0,30.7913,30.8412,30.7841,30.827,318800.0
2014-06-16 09:30:00,43.2,43.35,43.02,43.02,155400.0,30.8198,30.9268,30.6914,30.6914,155400.0
2014-06-16 09:40:00,43.02,43.07,42.88,42.92,78000.0,30.6914,30.7271,30.5915,30.6201,78000.0
2014-06-16 09:50:00,42.91,43.06,42.9,42.93,102600.0,30.6129,30.7199,30.6058,30.6272,102600.0
2014-06-16 10:00:00,42.92,43.16,42.88,43.16,79600.0,30.6201,30.7913,30.5915,30.7913,79600.0
2014-06-16 10:10:00,43.15,43.15,43.05,43.07,74400.0,30.7841,30.7841,30.7128,30.7271,74400.0
2014-06-16 10:20:00,43.08,43.1,42.95,42.97,51600.0,30.7342,30.7485,30.6415,30.6557,51600.0
2014-06-16 10:30:00,42.96,43.09,42.94,43.06,55600.0,30.6486,30.7413,30.6343,30.7199,55600.0
2014-06-16 10:40:00,43.07,43.08,42.96,43.0,50400.0,30.7271,30.7342,30.6486,30.6771,50400.0
2014-06-16 10:50:00,43.0,43.1,43.0,43.1,55600.0,30.6771,30.7485,30.6771,30.7485,55600.0
2014-06-16 11:00:00,43.09,43.13,42.99,42.99,116800.0,30.7413,30.7699,30.67,30.67,116800.0
2014-06-16 11:10:00,42.99,42.99,42.92,42.98,65000.0,30.67,30.67,30.6201,30.6629,65000.0
2014-06-16 11:20:00,42.98,43.01,42.95,43.0,64000.0,30.6629,30.6843,30.6415,30.6771,64000.0
2014-06-16 11:30:00,42.99,43.04,42.91,43.04,79200.0,30.67,30.7057,30.6129,30.7057,79200.0
2014-06-16 11:40:00,43.04,43.09,42.96,42.99,65400.0,30.7057,30.7413,30.6486,30.67,65400.0
2014-06-16 11:50:00,42.99,43.05,42.97,43.02,56600.0,30.67,30.7128,30.6557,30.6914,56600.0
2014-06-16 12:00:00,43.03,43.08,42.99,43.03,68000.0,30.6985,30.7342,30.67,30.6985,68000.0
2014-06-16 12:10:00,43.04,43.2,43.03,43.13,100000.0,30.7057,30.8198,30.6985,30.7699,100000.0
2014-06-16 12:20:00,43.13,43.13,43.06,43.08,92200.0,30.7699,30.7699,30.7199,30.7342,92200.0
2014-06-16 12:30:00,43.07,43.07,43.01,43.02,102200.0,30.7271,30.7271,30.6843,30.6914,102200.0
2014-06-16 12:40:00,43.02,43.05,43.01,43.05,50600.0,30.6914,30.7128,30.6843,30.7128,50600.0
2014-06-16 12:50:00,43.04,43.06,43.02,43.05,45600.0,30.7057,30.7199,30.6914,30.7128,45600.0
2014-06-16 13:00:00,43.05,43.1,43.01,43.09,52600.0,30.7128,30.7485,30.6843,30.7413,52600.0
2014-06-16 13:10:00,43.1,43.17,43.09,43.16,42200.0,30.7485,30.7984,30.7413,30.7913,42200.0
2014-06-16 13:20:00,43.15,43.16,43.09,43.12,45600.0,30.7841,30.7913,30.7413,30.7627,45600.0
2014-06-16 13:30:00,43.12,43.15,43.08,43.08,37200.0,30.7627,30.7841,30.7342,30.7342,37200.0
2014-06-16 13:40:00,43.07,43.1,43.05,43.06,40800.0,30.7271,30.7485,30.7128,30.7199,40800.0
2014-06-16 13:50:00,43.07,43.09,42.98,42.99,42600.0,30.7271,30.7413,30.6629,30.67,42600.0
2014-06-16 14:00:00,42.99,43.02,42.98,43.01,41600.0,30.67,30.6914,30.6629,30.6843,41600.0
2014-06-16 14:10:00,43.02,43.05,42.97,42.98,46000.0,30.6914,30.7128,30.6557,30.6629,46000.0
2014-06-16 14:20:00,42.98,43.05,42.98,43.02,56200.0,30.6629,30.7128,30.6629,30.6914,56200.0
2014-06-16 14:30:00,43.02,43.03,42.92,42.96,49400.0,30.6914,30.6985,30.6201,30.6486,49400.0
2014-06-16 14:40:00,42.96,43.02,42.93,43.0,69800.0,30.6486,30.6914,30.6272,30.6771,69800.0
2014-06-16 14:50:00,43.0,43.02,42.98,42.99,132800.0,30.6771,30.6914,30.6629,30.67,132800.0
2014-06-16 15:00:00,42.99,43.01,42.96,42.97,150400.0,30.67,30.6843,30.6486,30.6557,150400.0
2014-06-16 15:10:00,42.98,42.98,42.88,42.91,102800.0,30.6629,30.6629,30.5915,30.6129,102800.0
2014-06-16 15:20:00,42.91,42.94,42.88,42.88,98000.0,30.6129,30.6343,30.5915,30.5915,98000.0
2014-06-16 15:30:00,42.88,42.92,42.88,42.9,126000.0,30.5915,30.6201,30.5915,30.6058,126000.0
2014-06-16 15:40:00,42.9,42.91,42.87,42.9,163800.0,30.6058,30.6129,30.5844,30.6058,163800.0
2014-06-16 15:50:00,42.9,42.96,42.89,42.94,255000.0,30.6058,30.6486,30.5987,30.6343,255000.0
2014-06-17 09:30:00,42.87,42.87,42.5,42.63,172200.0,30.5844,30.5844,30.3204,30.4132,172200.0
2014-06-17 09:40:00,42.65,42.71,42.58,42.61,219400.0,30.4274,30.4702,30.3775,30.3989,219400.0
2014-06-17 09:50:00,42.62,42.7,42.6,42.68,315600.0,30.406,30.4631,30.3918,30.4488,315600.0
2014-06-17 10:00:00,42.7,42.74,42.61,42.73,188200.0,30.4631,30.4916,30.3989,30.4845,188200.0
2014-06-17 10:10:00,42.74,42.75,42.55,42.59,110000.0,30.4916,30.4988,30.3561,30.3846,110000.0
2014-06-17 10:20:00,42.6,42.66,42.57,42.6,88600.0,30.3918,30.4346,30.3704,30.3918,88600.0
2014-06-17 10:30:00,42.6,42.63,42.52,42.55,140000.0,30.3918,30.4132,30.3347,30.3561,140000.0
2014-06-17 10:40:00,42.55,42.57,42.49,42.53,152400.0,30.3561,30.3704,30.3133,30.3418,152400.0
2014-06-17 10:50:00,42.52,42.57,42.48,42.56,74200.0,30.3347,30.3704,30.3062,30.3632,74200.0
2014-06-17 11:00:00,42.56,42.68,42.51,42.52,101000.0,30.3632,30.4488,30.3276,30.3347,101000.0
2014-06-17 11:10:00,42.52,42.6,42.51,42.57,108800.0,30.3347,30.3918,30.3276,30.3704,108800.0
2014-06-17 11:20:00,42.57,42.7,42.55,42.68,161400.0,30.3704,30.4631,30.3561,30.4488,161400.0
2014-06-17 11:30:00,42.68,42.68,42.52,42.53,85400.0,30.4488,30.4488,30.3347,30.3418,85400.0
2014-06-17 11:40:00,42.53,42.57,42.48,42.52,70200.0,30.3418,30.3704,30.3062,30.3347,70200.0
2014-06-17 11:50:00,42.52,42.57,42.51,42.55,71200.0,30.3347,30.3704,30.3276,30.3561,71200.0
2014-06-17 12:00:00,42.55,42.56,42.52,42.54,58000.0,30.3561,30.3632,30.3347,30.349,58000.0
2014-06-17 12:10:00,42.54,42.56,42.49,42.51,149400.0,30.349,30.3632,30.3133,30.3276,149400.0
2014-06-17 12:20:00,42.51,42.57,42.5,42.55,90600.0,30.3276,30.3704,30.3204,30.3561,90600.0
2014-06-17 12:30:00,42.55,42.55,42.5,42.5,69400.0,30.3561,30.3561,30.3204,30.3204,69400.0
2014-06-17 12:40:00,42.5,42.52,42.49,42.52,77200.0,30.3204,30.3347,30.3133,30.3347,77200.0
2014-06-17 12:50:00,42.52,42.57,42.49,42.49,60000.0,30.3347,30.3704,30.3133,30.3133,60000.0
2014-06-17 13:00:00,42.49,42.51,42.42,42.45,84400.0,30.3133,30.3276,30.2634,30.2848,84400.0
2014-06-17 13:10:00,42.45,42.53,42.45,42.52,71400.0,30.2848,30.3418,30.2848,30.3347,71400.0
2014-06-17 13:20:00,42.53,42.54,42.48,42.49,63200.0,30.3418,30.349,30.3062,30.3133,63200.0
2014-06-17 13:30:00,42.49,42.57,42.49,42.56,131800.0,30.3133,30.3704,30.3133,30.3632,131800.0
2014-06-17 13:40:00,42.56,42.64,42.52,42.63,143400.0,30.3632,30.4203,30.3347,30.4132,143400.0
2014-06-17 13:50:00,42.64,42.7,42.63,42.7,208600.0,30.4203,30.4631,30.4132,30.4631,208600.0
2014-06-17 14:00:00,42.7,42.8,42.66,42.67,177000.0,30.4631,30.5345,30.4346,30.4417,177000.0
2014-06-17 14:10:00,42.66,42.78,42.63,42.77,193400.0,30.4346,30.5202,30.4132,30.513,193400.0
2014-06-17 14:20:00,42.77,42.99,42.77,42.88,262000.0,30.513,30.67,30.513,30.5915,262000.0
2014-06-17 14:30:00,42.87,43.0,42.87,42.91,190600.0,30.5844,30.6771,30.5844,30.6129,190600.0
2014-06-17 14:40:00,42.92,43.02,42.88,42.97,125000.0,30.6201,30.6914,30.5915,30.6557,125000.0
2014-06-17 14:50:00,42.97,43.05,42.94,43.05,130800.0,30.6557,30.7128,30.6343,30.7128,130800.0
2014-06-17 15:00:00,43.05,43.09,42.95,42.97,202200.0,30.7128,30.7413,30.6415,30.6557,202200.0
2014-06-17 15:10:00,42.97,43.01,42.94,42.95,162000.0,30.6557,30.6843,30.6343,30.6415,162000.0
2014-06-17 15:20:00,42.94,42.96,42.88,42.88,196200.0,30.6343,30.6486,30.5915,30.5915,196200.0
2014-06-17 15:30:00,42.88,43.12,42.88,43.12,238600.0,30.5915,30.7627,30.5915,30.7627,238600.0
2014-06-17 15:40:00,43.12,43.34,43.11,43.19,517400.0,30.7627,30.9197,30.7556,30.8127,517400.0
2014-06-17 15:50:00,43.19,43.31,43.13,43.3,801000.0,30.8127,30.8983,30.7699,30.8912,801000.0
2014-06-18 09:30:00,43.32,43.49,43.06,43.21,204200.0,30.9054,31.0267,30.7199,30.827,204200.0
2014-06-18 09:40:00,43.2,43.38,43.15,43.27,110200.0,30.8198,30.9482,30.7841,30.8698,110200.0
2014-06-18 09:50:00,43.27,43.33,43.1,43.12,153000.0,30.8698,30.9126,30.7485,30.7627,153000.0
2014-06-18 10:00:00,43.11,43.27,43.0,43.06,110400.0,30.7556,30.8698,30.6771,30.7199,110400.0
2014-06-18 10:10:00,43.06,43.2,43.02,43.15,81200.0,30.7199,30.8198,30.6914,30.7841,81200.0
2014-06-18 10:20:00,43.15,43.23,43.13,43.16,57800.0,30.7841,30.8412,30.7699,30.7913,57800.0
2014-06-18 10:30:00,43.16,43.16,42.99,43.06,150600.0,30.7913,30.7913,30.67,30.7199,150600.0
2014-06-18 10:40:00,43.06,43.19,43.02,43.15,90800.0,30.7199,30.8127,30.6914,30.7841,90800.0
2014-06-18 10:50:00,43.14,43.14,42.89,42.93,70200.0,30.777,30.777,30.5987,30.6272,70200.0
2014-06-18 11:00:00,42.93,43.19,42.92,43.13,125200.0,30.6272,30.8127,30.6201,30.7699,125200.0
2014-06-18 11:10:00,43.11,43.34,43.11,43.34,105000.0,30.7556,30.9197,30.7556,30.9197,105000.0
2014-06-18 11:20:00,43.35,43.54,43.34,43.53,129400.0,30.9268,31.0624,30.9197,31.0552,129400.0
2014-06-18 11:30:00,43.53,43.6,43.43,43.45,89800.0,31.0552,31.1052,30.9839,30.9982,89800.0
2014-06-18 11:40:00,43.44,43.6,43.44,43.59,95200.0,30.991,31.1052,30.991,31.0981,95200.0
2014-06-18 11:50:00,43.58,43.59,43.48,43.49,50400.0,31.0909,31.0981,31.0196,31.0267,50400.0
2014-06-18 12:00:00,43.51,43.52,43.4,43.44,51000.0,31.041,31.0481,30.9625,30.991,51000.0
2014-06-18 12:10:00,43.45,43.51,43.4,43.49,47000.0,30.9982,31.041,30.9625,31.0267,47000.0
2014-06-18 12:20:00,43.49,43.51,43.44,43.45,68200.0,31.0267,31.041,30.991,30.9982,68200.0
2014-06-18 12:30:00,43.45,43.45,43.4,43.44,48600.0,30.9982,30.9982,30.9625,30.991,48600.0
2014-06-18 12:40:00,43.44,43.52,43.42,43.49,51800.0,30.991,31.0481,30.9768,31.0267,51800.0
2014-06-18 12:50:00,43.49,43.51,43.46,43.49,59800.0,31.0267,31.041,31.0053,31.0267,59800.0
2014-06-18 13:00:00,43.49,43.59,43.49,43.56,75400.0,31.0267,31.0981,31.0267,31.0767,75400.0
2014-06-18 13:10:00,43.56,43.63,43.56,43.6,77400.0,31.0767,31.1266,31.0767,31.1052,77400.0
2014-06-18 13:20:00,43.6,43.84,43.6,43.7,237400.0,31.1052,31.2764,31.1052,31.1765,237400.0
2014-06-18 13:30:00,43.7,43.73,43.65,43.67,85000.0,31.1765,31.1979,31.1409,31.1551,85000.0
2014-06-18 13:40:00,43.67,43.72,43.65,43.68,65400.0,31.1551,31.1908,31.1409,31.1623,65400.0
2014-06-18 13:50:00,43.68,43.87,43.67,43.87,82800.0,31.1623,31.2978,31.1551,31.2978,82800.0
2014-06-18 14:00:00,43.87,43.99,43.81,43.99,230000.0,31.2978,31.3834,31.255,31.3834,230000.0
2014-06-18 14:10:00,44.0,44.24,43.98,44.13,240000.0,31.3906,31.5618,31.3763,31.4833,240000.0
2014-06-18 14:20:00,44.13,44.32,44.12,44.19,206600.0,31.4833,31.6189,31.4762,31.5261,206600.0
2014-06-18 14:30:00,44.19,44.27,44.16,44.16,137600.0,31.5261,31.5832,31.5047,31.5047,137600.0
2014-06-18 14:40:00,44.16,44.17,44.09,44.13,188200.0,31.5047,31.5118,31.4548,31.4833,188200.0
2014-06-18 14:50:00,44.12,44.19,44.03,44.04,112600.0,31.4762,31.5261,31.412,31.4191,112600.0
2014-06-18 15:00:00,44.04,44.21,44.01,44.13,145200.0,31.4191,31.5404,31.3977,31.4833,145200.0
2014-06-18 15:10:00,44.13,44.18,44.08,44.15,156000.0,31.4833,31.519,31.4476,31.4976,156000.0
2014-06-18 15:20:00,44.15,44.26,44.13,44.25,161200.0,31.4976,31.576,31.4833,31.5689,161200.0
2014-06-18 15:30:00,44.24,44.29,44.21,44.26,210200.0,31.5618,31.5974,31.5404,31.576,210200.0
2014-06-18 15:40:00,44.26,44.44,44.21,44.41,445400.0,31.576,31.7045,31.5404,31.6831,445400.0
2014-06-18 15:50:00,44.41,44.42,44.27,44.33,788200.0,31.6831,31.6902,31.5832,31.626,788200.0
2014-06-19 09:30:00,44.49,44.74,44.44,44.57,228000.0,31.7401,31.9185,31.7045,31.7972,228000.0
2014-06-19 09:40:00,44.55,44.88,44.55,44.8,261400.0,31.7829,32.0184,31.7829,31.9613,261400.0
2014-06-19 09:50:00,44.8,44.82,44.46,44.49,130600.0,31.9613,31.9756,31.7187,31.7401,130600.0
2014-06-19 10:00:00,44.51,44.7,44.51,44.6,161600.0,31.7544,31.89,31.7544,31.8186,161600.0
2014-06-19 10:10:00,44.6,44.81,44.59,44.77,72600.0,31.8186,31.9684,31.8115,31.9399,72600.0
2014-06-19 10:20:00,44.78,44.78,44.67,44.69,84200.0,31.947,31.947,31.8685,31.8828,84200.0
2014-06-19 10:30:00,44.7,44.76,44.59,44.63,130000.0,31.89,31.9328,31.8115,31.84,130000.0
2014-06-19 10:40:00,44.64,44.73,44.55,44.57,177400.0,31.8471,31.9114,31.7829,31.7972,177400.0
2014-06-19 10:50:00,44.57,44.57,44.45,44.51,71600.0,31.7972,31.7972,31.7116,31.7544,71600.0
2014-06-19 11:00:00,44.51,44.58,44.38,44.52,172200.0,31.7544,31.8043,31.6617,31.7615,172200.0
2014-06-19 11:10:00,44.52,44.56,44.46,44.51,84600.0,31.7615,31.7901,31.7187,31.7544,84600.0
2014-06-19 11:20:00,44.51,44.57,44.45,44.51,46200.0,31.7544,31.7972,31.7116,31.7544,46200.0
2014-06-19 11:30:00,44.5,44.55,44.47,44.49,56200.0,31.7473,31.7829,31.7259,31.7401,56200.0
2014-06-19 11:40:00,44.49,44.55,44.46,44.53,46600.0,31.7401,31.7829,31.7187,31.7687,46600.0
2014-06-19 11:50:00,44.53,44.54,44.44,44.48,40600.0,31.7687,31.7758,31.7045,31.733,40600.0
2014-06-19 12:00:00,44.49,44.68,44.49,44.67,87600.0,31.7401,31.8757,31.7401,31.8685,87600.0
2014-06-19 12:10:00,44.66,44.69,44.62,44.65,97000.0,31.8614,31.8828,31.8329,31.8543,97000.0
2014-06-19 12:20:00,44.65,44.66,44.52,44.52,36400.0,31.8543,31.8614,31.7615,31.7615,36400.0
2014-06-19 12:30:00,44.52,44.67,44.52,44.67,53800.0,31.7615,31.8685,31.7615,31.8685,53800.0
2014-06-19 12:40:00,44.67,44.74,44.66,44.73,60800.0,31.8685,31.9185,31.8614,31.9114,60800.0
2014-06-19 12:50:00,44.73,44.73,44.56,44.56,46000.0,31.9114,31.9114,31.7901,31.7901,46000.0
2014-06-19 13:00:00,44.56,44.61,44.55,44.56,55800.0,31.7901,31.8257,31.7829,31.7901,55800.0
2014-06-19 13:10:00,44.55,44.55,44.49,44.51,78800.0,31.7829,31.7829,31.7401,31.7544,78800.0
2014-06-19 13:20:00,44.51,44.59,44.5,44.57,43200.0,31.7544,31.8115,31.7473,31.7972,43200.0
2014-06-19 13:30:00,44.56,44.63,44.52,44.63,78800.0,31.7901,31.84,31.7615,31.84,78800.0
2014-06-19 13:40:00,44.63,44.65,44.6,44.62,72600.0,31.84,31.8543,31.8186,31.8329,72600.0
2014-06-19 13:50:00,44.62,44.71,44.6,44.71,76000.0,31.8329,31.8971,31.8186,31.8971,76000.0
2014-06-19 14:00:00,44.7,44.7,44.6,44.62,78200.0,31.89,31.89,31.8186,31.8329,78200.0
2014-06-19 14:10:00,44.62,44.71,44.6,44.7,92600.0,31.8329,31.8971,31.8186,31.89,92600.0
2014-06-19 14:20:00,44.7,44.7,44.65,44.68,71600.0,31.89,31.89,31.8543,31.8757,71600.0
2014-06-19 14:30:00,44.68,44.75,44.63,44.74,67800.0,31.8757,31.9256,31.84,31.9185,67800.0
2014-06-19 14:40:00,44.74,44.74,44.66,44.74,74600.0,31.9185,31.9185,31.8614,31.9185,74600.0
2014-06-19 14:50:00,44.74,44.77,44.71,44.74,92600.0,31.9185,31.9399,31.8971,31.9185,92600.0
2014-06-19 15:00:00,44.74,44.81,44.73,44.74,132400.0,31.9185,31.9684,31.9114,31.9185,132400.0
2014-06-19 15:10:00,44.74,44.77,44.7,44.7,100600.0,31.9185,31.9399,31.89,31.89,100600.0
2014-06-19 15:20:00,44.7,44.76,44.68,44.68,155800.0,31.89,31.9328,31.8757,31.8757,155800.0
2014-06-19 15:30:00,44.68,44.7,44.6,44.62,153800.0,31.8757,31.89,31.8186,31.8329,153800.0
2014-06-19 15:40:00,44.63,44.7,44.6,44.62,220800.0,31.84,31.89,31.8186,31.8329,220800.0
2014-06-19 15:50:00,44.62,44.86,44.62,44.81,609800.0,31.8329,32.0041,31.8329,31.9684,609800.0
2014-06-20 09:30:00,44.99,44.99,44.54,44.67,742000.0,32.0968,32.0968,31.7758,31.8685,742000.0
2014-06-20 09:40:00,44.69,44.91,44.65,44.83,128200.0,31.8828,32.0398,31.8543,31.9827,128200.0
2014-06-20 09:50:00,44.83,44.88,44.65,44.7,65200.0,31.9827,32.0184,31.8543,31.89,65200.0
2014-06-20 10:00:00,44.69,44.71,44.49,44.51,152800.0,31.8828,31.8971,31.7401,31.7544,152800.0
2014-06-20 10:10:00,44.51,44.7,44.49,44.67,92600.0,31.7544,31.89,31.7401,31.8685,92600.0
2014-06-20 10:20:00,44.67,44.72,44.61,44.69,60800.0,31.8685,31.9042,31.8257,31.8828,60800.0
2014-06-20 10:30:00,44.71,44.86,44.71,44.74,74600.0,31.8971,32.0041,31.8971,31.9185,74600.0
2014-06-20 10:40:00,44.72,44.82,44.71,44.81,22400.0,31.9042,31.9756,31.8971,31.9684,22400.0
2014-06-20 10:50:00,44.81,44.94,44.79,44.91,27800.0,31.9684,32.0612,31.9542,32.0398,27800.0
2014-06-20 11:00:00,44.9,44.99,44.9,44.99,33200.0,32.0326,32.0968,32.0326,32.0968,33200.0
2014-06-20 11:10:00,44.99,45.1,44.99,45.07,86000.0,32.0968,32.1753,32.0968,32.1539,86000.0
2014-06-20 11:20:00,45.07,45.08,44.97,44.98,45200.0,32.1539,32.1611,32.0826,32.0897,45200.0
2014-06-20 11:30:00,44.98,44.99,44.83,44.83,59600.0,32.0897,32.0968,31.9827,31.9827,59600.0
2014-06-20 11:40:00,44.82,44.88,44.79,44.88,55000.0,31.9756,32.0184,31.9542,32.0184,55000.0
2014-06-20 11:50:00,44.9,44.95,44.88,44.91,30000.0,32.0326,32.0683,32.0184,32.0398,30000.0
2014-06-20 12:00:00,44.9,44.94,44.88,44.94,27400.0,32.0326,32.0612,32.0184,32.0612,27400.0
2014-06-20 12:10:00,44.94,44.98,44.93,44.97,29200.0,32.0612,32.0897,32.054,32.0826,29200.0
2014-06-20 12:20:00,44.98,44.98,44.91,44.92,21600.0,32.0897,32.0897,32.0398,32.0469,21600.0
2014-06-20 12:30:00,44.93,44.98,44.92,44.97,22400.0,32.054,32.0897,32.0469,32.0826,22400.0
2014-06-20 12:40:00,44.97,44.99,44.92,44.94,39600.0,32.0826,32.0968,32.0469,32.0612,39600.0
2014-06-20 12:50:00,44.93,44.97,44.91,44.96,22600.0,32.054,32.0826,32.0398,32.0754,22600.0
2014-06-20 13:00:00,44.96,44.97,44.88,44.88,38600.0,32.0754,32.0826,32.0184,32.0184,38600.0
2014-06-20 13:10:00,44.88,44.91,44.74,44.74,58000.0,32.0184,32.0398,31.9185,31.9185,58000.0
2014-06-20 13:20:00,44.74,44.74,44.69,44.7,48400.0,31.9185,31.9185,31.8828,31.89,48400.0
2014-06-20 13:30:00,44.7,44.71,44.6,44.6,122000.0,31.89,31.8971,31.8186,31.8186,122000.0
2014-06-20 13:40:00,44.6,44.7,44.58,44.6,43600.0,31.8186,31.89,31.8043,31.8186,43600.0
2014-06-20 13:50:00,44.6,44.79,44.57,44.74,58800.0,31.8186,31.9542,31.7972,31.9185,58800.0
2014-06-20 14:00:00,44.74,44.85,44.73,44.85,31000.0,31.9185,31.997,31.9114,31.997,31000.0
2014-06-20 14:10:00,44.85,44.85,44.78,44.8,21000.0,31.997,31.997,31.947,31.9613,21000.0
2014-06-20 14:20:00,44.8,44.82,44.76,44.76,28000.0,31.9613,31.9756,31.9328,31.9328,28000.0
2014-06-20 14:30:00,44.77,44.8,44.74,44.78,42400.0,31.9399,31.9613,31.9185,31.947,42400.0
2014-06-20 14:40:00,44.79,44.8,44.76,44.78,49800.0,31.9542,31.9613,31.9328,31.947,49800.0
2014-06-20 14:50:00,44.77,44.78,44.72,44.74,53800.0,31.9399,31.947,31.9042,31.9185,53800.0
2014-06-20 15:00:00,44.74,44.75,44.7,44.74,50800.0,31.9185,31.9256,31.89,31.9185,50800.0
2014-06-20 15:10:00,44.73,44.77,44.71,44.73,63000.0,31.9114,31.9399,31.8971,31.9114,63000.0
2014-06-20 15:20:00,44.73,44.75,44.7,44.74,85200.0,31.9114,31.9256,31.89,31.9185,85200.0
2014-06-20 15:30:00,44.75,44.81,44.75,44.79,149400.0,31.9256,31.9684,31.9256,31.9542,149400.0
2014-06-20 15:40:00,44.79,44.85,44.63,44.65,363200.0,31.9542,31.997,31.84,31.8543,363200.0
2014-06-20 15:50:00,44.66,44.88,44.65,44.8,863200.0,31.8614,32.0184,31.8543,31.9613,863200.0
2014-06-23 09:30:00,44.9,44.92,44.58,44.74,164000.0,32.0326,32.0469,31.8043,31.9185,164000.0
2014-06-23 09:40:00,44.76,44.82,44.61,44.75,51800.0,31.9328,31.9756,31.8257,31.9256,51800.0
2014-06-23 09:50:00,44.77,44.9,44.76,44.88,69800.0,31.9399,32.0326,31.9328,32.0184,69800.0
2014-06-23 10:00:00,44.89,44.98,44.87,44.96,106400.0,32.0255,32.0897,32.0112,32.0754,106400.0
2014-06-23 10:10:00,44.95,45.02,44.88,44.99,96200.0,32.0683,32.1182,32.0184,32.0968,96200.0
2014-06-23 10:20:00,44.98,45.07,44.97,45.01,99200.0,32.0897,32.1539,32.0826,32.1111,99200.0
2014-06-23 10:30:00,45.01,45.08,44.99,45.02,78400.0,32.1111,32.1611,32.0968,32.1182,78400.0
2014-06-23 10:40:00,45.02,45.05,44.98,44.98,61000.0,32.1182,32.1397,32.0897,32.0897,61000.0
2014-06-23 10:50:00,44.98,44.98,44.86,44.95,103400.0,32.0897,32.0897,32.0041,32.0683,103400.0
2014-06-23 11:00:00,44.94,44.95,44.87,44.89,55800.0,32.0612,32.0683,32.0112,32.0255,55800.0
2014-06-23 11:10:00,44.88,44.88,44.76,44.78,57600.0,32.0184,32.0184,31.9328,31.947,57600.0
2014-06-23 11:20:00,44.77,44.8,44.67,44.67,63400.0,31.9399,31.9613,31.8685,31.8685,63400.0
2014-06-23 11:30:00,44.66,44.69,44.56,44.64,124800.0,31.8614,31.8828,31.7901,31.8471,124800.0
2014-06-23 11:40:00,44.64,44.77,44.64,44.71,52600.0,31.8471,31.9399,31.8471,31.8971,52600.0
2014-06-23 11:50:00,44.72,44.81,44.69,44.81,45600.0,31.9042,31.9684,31.8828,31.9684,45600.0
2014-06-23 12:00:00,44.81,44.84,44.8,44.81,64200.0,31.9684,31.9898,31.9613,31.9684,64200.0
2014-06-23 12:10:00,44.81,44.82,44.71,44.71,56400.0,31.9684,31.9756,31.8971,31.8971,56400.0
2014-06-23 12:20:00,44.71,44.74,44.66,44.66,38000.0,31.8971,31.9185,31.8614,31.8614,38000.0
2014-06-23 12:30:00,44.66,44.66,44.59,44.59,74600.0,31.8614,31.8614,31.8115,31.8115,74600.0
2014-06-23 12:40:00,44.59,44.61,44.55,44.59,42400.0,31.8115,31.8257,31.7829,31.8115,42400.0
2014-06-23 12:50:00,44.6,44.68,44.6,44.66,38600.0,31.8186,31.8757,31.8186,31.8614,38600.0
2014-06-23 13:00:00,44.67,44.67,44.56,44.58,55800.0,31.8685,31.8685,31.7901,31.8043,55800.0
2014-06-23 13:10:00,44.58,44.58,44.5,44.5,55200.0,31.8043,31.8043,31.7473,31.7473,55200.0
2014-06-23 13:20:00,44.51,44.54,44.51,44.52,44800.0,31.7544,31.7758,31.7544,31.7615,44800.0
2014-06-23 13:30:00,44.52,44.53,44.5,44.51,43800.0,31.7615,31.7687,31.7473,31.7544,43800.0
2014-06-23 13:40:00,44.51,44.52,44.49,44.51,61000.0,31.7544,31.7615,31.7401,31.7544,61000.0
2014-06-23 13:50:00,44.51,44.53,44.49,44.51,48400.0,31.7544,31.7687,31.7401,31.7544,48400.0
2014-06-23 14:00:00,44.51,44.52,44.49,44.51,75600.0,31.7544,31.7615,31.7401,31.7544,75600.0
2014-06-23 14:10:00,44.5,44.53,44.45,44.45,61200.0,31.7473,31.7687,31.7116,31.7116,61200.0
2014-06-23 14:20:00,44.45,44.5,44.42,44.42,64200.0,31.7116,31.7473,31.6902,31.6902,64200.0
2014-06-23 14:30:00,44.41,44.45,44.38,44.44,52400.0,31.6831,31.7116,31.6617,31.7045,52400.0
2014-06-23 14:40:00,44.44,44.53,44.43,44.53,95200.0,31.7045,31.7687,31.6973,31.7687,95200.0
2014-06-23 14:50:00,44.52,44.6,44.52,44.6,69400.0,31.7615,31.8186,31.7615,31.8186,69400.0
2014-06-23 15:00:00,44.6,44.61,44.48,44.48,72400.0,31.8186,31.8257,31.733,31.733,72400.0
2014-06-23 15:10:00,44.48,44.49,44.43,44.49,76200.0,31.733,31.7401,31.6973,31.7401,76200.0
2014-06-23 15:20:00,44.49,44.51,44.42,44.46,86200.0,31.7401,31.7544,31.6902,31.7187,86200.0
2014-06-23 15:30:00,44.46,44.51,44.45,44.51,80400.0,31.7187,31.7544,31.7116,31.7544,80400.0
2014-06-23 15:40:00,44.51,44.53,44.47,44.48,136600.0,31.7544,31.7687,31.7259,31.733,136600.0
2014-06-23 15:50:00,44.48,44.52,44.46,44.51,299600.0,31.733,31.7615,31.7187,31.7544,299600.0
2014-06-24 09:30:00,44.53,44.69,44.44,44.54,137400.0,31.7687,31.8828,31.7045,31.7758,137400.0
2014-06-24 09:40:00,44.57,44.63,44.49,44.57,127400.0,31.7972,31.84,31.7401,31.7972,127400.0
2014-06-24 09:50:00,44.57,44.64,44.4,44.49,124200.0,31.7972,31.8471,31.6759,31.7401,124200.0
2014-06-24 10:00:00,44.49,44.64,44.45,44.54,131400.0,31.7401,31.8471,31.7116,31.7758,131400.0
2014-06-24 10:10:00,44.54,44.55,44.45,44.49,141400.0,31.7758,31.7829,31.7116,31.7401,141400.0
2014-06-24 10:20:00,44.48,44.49,44.31,44.34,198800.0,31.733,31.7401,31.6117,31.6331,198800.0
2014-06-24 10:30:00,44.33,44.6,44.33,44.51,124600.0,31.626,31.8186,31.626,31.7544,124600.0
2014-06-24 10:40:00,44.5,44.51,44.45,44.48,180200.0,31.7473,31.7544,31.7116,31.733,180200.0
2014-06-24 10:50:00,44.48,44.49,44.42,44.45,53000.0,31.733,31.7401,31.6902,31.7116,53000.0
2014-06-24 11:00:00,44.46,44.5,44.38,44.38,47400.0,31.7187,31.7473,31.6617,31.6617,47400.0
2014-06-24 11:10:00,44.39,44.44,44.31,44.43,64800.0,31.6688,31.7045,31.6117,31.6973,64800.0
2014-06-24 11:20:00,44.42,44.42,44.27,44.29,54800.0,31.6902,31.6902,31.5832,31.5974,54800.0
2014-06-24 11:30:00,44.29,44.3,44.24,44.24,63200.0,31.5974,31.6046,31.5618,31.5618,63200.0
2014-06-24 11:40:00,44.24,44.24,44.12,44.2,66600.0,31.5618,31.5618,31.4762,31.5332,66600.0
2014-06-24 11:50:00,44.19,44.27,44.19,44.26,53800.0,31.5261,31.5832,31.5261,31.576,53800.0
2014-06-24 12:00:00,44.26,44.27,44.13,44.14,37600.0,31.576,31.5832,31.4833,31.4904,37600.0
2014-06-24 12:10:00,44.14,44.16,44.05,44.08,94200.0,31.4904,31.5047,31.4262,31.4476,94200.0
2014-06-24 12:20:00,44.08,44.13,44.03,44.06,106400.0,31.4476,31.4833,31.412,31.4334,106400.0
2014-06-24 12:30:00,44.04,44.06,43.94,43.96,114400.0,31.4191,31.4334,31.3478,31.362,114400.0
2014-06-24 12:40:00,43.96,43.99,43.93,43.93,60200.0,31.362,31.3834,31.3406,31.3406,60200.0
2014-06-24 12:50:00,43.93,43.93,43.87,43.91,68000.0,31.3406,31.3406,31.2978,31.3263,68000.0
2014-06-24 13:00:00,43.91,43.91,43.84,43.87,62600.0,31.3263,31.3263,31.2764,31.2978,62600.0
2014-06-24 13:10:00,43.87,43.88,43.79,43.81,127600.0,31.2978,31.3049,31.2407,31.255,127600.0
2014-06-24 13:20:00,43.81,43.91,43.74,43.9,92200.0,31.255,31.3263,31.2051,31.3192,92200.0
2014-06-24 13:30:00,43.92,43.97,43.86,43.91,128800.0,31.3335,31.3692,31.2907,31.3263,128800.0
2014-06-24 13:40:00,43.91,43.91,43.74,43.75,181200.0,31.3263,31.3263,31.2051,31.2122,181200.0
2014-06-24 13:50:00,43.74,43.77,43.63,43.67,143200.0,31.2051,31.2265,31.1266,31.1551,143200.0
2014-06-24 14:00:00,43.67,43.7,43.51,43.53,158200.0,31.1551,31.1765,31.041,31.0552,158200.0
2014-06-24 14:10:00,43.54,43.66,43.51,43.52,226400.0,31.0624,31.148,31.041,31.0481,226400.0
2014-06-24 14:20:00,43.53,43.58,43.42,43.43,113400.0,31.0552,31.0909,30.9768,30.9839,113400.0
2014-06-24 14:30:00,43.42,43.46,43.31,43.46,118200.0,30.9768,31.0053,30.8983,31.0053,118200.0
2014-06-24 14:40:00,43.45,43.48,43.34,43.35,88800.0,30.9982,31.0196,30.9197,30.9268,88800.0
2014-06-24 14:50:00,43.35,43.38,43.28,43.35,95800.0,30.9268,30.9482,30.8769,30.9268,95800.0
2014-06-24 15:00:00,43.34,43.34,43.17,43.2,150800.0,30.9197,30.9197,30.7984,30.8198,150800.0
2014-06-24 15:10:00,43.2,43.32,43.16,43.29,276600.0,30.8198,30.9054,30.7913,30.884,276600.0
2014-06-24 15:20:00,43.3,43.31,43.16,43.25,202000.0,30.8912,30.8983,30.7913,30.8555,202000.0
2014-06-24 15:30:00,43.25,43.34,43.21,43.22,176200.0,30.8555,30.9197,30.827,30.8341,176200.0
2014-06-24 15:40:00,43.22,43.32,43.21,43.29,265800.0,30.8341,30.9054,30.827,30.884,265800.0
2014-06-24 15:50:00,43.29,43.29,43.21,43.21,428400.0,30.884,30.884,30.827,30.827,428400.0
2014-06-25 09:30:00,40.38,40.47,38.98,39.45,3358800.0,28.808,28.8722,27.8092,28.1445,3358800.0
2014-06-25 09:40:00,39.45,40.74,39.26,40.43,2885600.0,28.1445,29.0648,28.0089,28.8436,2885600.0
2014-06-25 09:50:00,40.46,40.92,40.31,40.88,1683400.0,28.865,29.1932,28.758,29.1647,1683400.0
2014-06-25 10:00:00,40.87,41.0,40.62,40.81,1050000.0,29.1575,29.2503,28.9792,29.1147,1050000.0
2014-06-25 10:10:00,40.81,40.9,40.52,40.88,555200.0,29.1147,29.1789,28.9078,29.1647,555200.0
2014-06-25 10:20:00,40.88,40.99,40.35,40.35,891200.0,29.1647,29.2432,28.7866,28.7866,891200.0
2014-06-25 10:30:00,40.35,40.69,40.3,40.49,593400.0,28.7866,29.0291,28.7509,28.8864,593400.0
2014-06-25 10:40:00,40.49,40.69,40.46,40.52,293200.0,28.8864,29.0291,28.865,28.9078,293200.0
2014-06-25 10:50:00,40.53,40.99,40.52,40.99,271600.0,28.915,29.2432,28.9078,29.2432,271600.0
2014-06-25 11:00:00,40.99,41.05,40.63,40.63,371000.0,29.2432,29.286,28.9863,28.9863,371000.0
2014-06-25 11:10:00,40.63,40.77,40.48,40.52,238800.0,28.9863,29.0862,28.8793,28.9078,238800.0
2014-06-25 11:20:00,40.52,40.55,40.38,40.38,244400.0,28.9078,28.9293,28.808,28.808,244400.0
2014-06-25 11:30:00,40.39,40.6,40.3,40.46,305400.0,28.8151,28.9649,28.7509,28.865,305400.0
2014-06-25 11:40:00,40.47,40.49,40.14,40.22,298800.0,28.8722,28.8864,28.6367,28.6938,298800.0
2014-06-25 11:50:00,40.23,40.45,40.17,40.45,224000.0,28.701,28.8579,28.6582,28.8579,224000.0
2014-06-25 12:00:00,40.45,40.49,40.02,40.03,306600.0,28.8579,28.8864,28.5511,28.5583,306600.0
2014-06-25 12:10:00,40.03,40.1,40.0,40.0,325400.0,28.5583,28.6082,28.5369,28.5369,325400.0
2014-06-25 12:20:00,40.0,40.02,39.9,39.97,376600.0,28.5369,28.5511,28.4655,28.5155,376600.0
2014-06-25 12:30:00,39.95,40.02,39.7,39.84,382200.0,28.5012,28.5511,28.3228,28.4227,382200.0
2014-06-25 12:40:00,39.85,39.85,39.59,39.61,544600.0,28.4299,28.4299,28.2444,28.2586,544600.0
2014-06-25 12:50:00,39.62,39.96,39.59,39.8,487000.0,28.2658,28.5083,28.2444,28.3942,487000.0
2014-06-25 13:00:00,39.81,40.04,39.62,39.72,1102800.0,28.4013,28.5654,28.2658,28.3371,1102800.0
2014-06-25 13:10:00,39.69,40.27,39.67,40.17,1083800.0,28.3157,28.7295,28.3014,28.6582,1083800.0
2014-06-25 13:20:00,40.17,40.47,40.17,40.31,723000.0,28.6582,28.8722,28.6582,28.758,723000.0
2014-06-25 13:30:00,40.32,40.49,40.2,40.31,641400.0,28.7652,28.8864,28.6796,28.758,641400.0
2014-06-25 13:40:00,40.32,40.32,40.01,40.15,360200.0,28.7652,28.7652,28.544,28.6439,360200.0
2014-06-25 13:50:00,40.15,40.3,40.11,40.25,412200.0,28.6439,28.7509,28.6153,28.7152,412200.0
2014-06-25 14:00:00,40.25,40.29,40.06,40.13,214600.0,28.7152,28.7438,28.5797,28.6296,214600.0
2014-06-25 14:10:00,40.15,40.49,40.1,40.44,375400.0,28.6439,28.8864,28.6082,28.8508,375400.0
2014-06-25 14:20:00,40.44,40.59,40.42,40.52,332600.0,28.8508,28.9578,28.8365,28.9078,332600.0
2014-06-25 14:30:00,40.52,40.6,40.33,40.33,234000.0,28.9078,28.9649,28.7723,28.7723,234000.0
2014-06-25 14:40:00,40.33,40.36,40.22,40.24,286000.0,28.7723,28.7937,28.6938,28.7081,286000.0
2014-06-25 14:50:00,40.24,40.26,40.1,40.13,263600.0,28.7081,28.7224,28.6082,28.6296,263600.0
2014-06-25 15:00:00,40.13,40.29,40.13,40.27,239000.0,28.6296,28.7438,28.6296,28.7295,239000.0
2014-06-25 15:10:00,40.27,40.32,40.26,40.3,291600.0,28.7295,28.7652,28.7224,28.7509,291600.0
2014-06-25 15:20:00,40.3,40.38,40.22,40.33,353800.0,28.7509,28.808,28.6938,28.7723,353800.0
2014-06-25 15:30:00,40.33,40.36,40.21,40.34,459000.0,28.7723,28.7937,28.6867,28.7794,459000.0
2014-06-25 15:40:00,40.34,40.55,40.34,40.55,515200.0,28.7794,28.9293,28.7794,28.9293,515200.0
2014-06-25 15:50:00,40.54,40.57,40.48,40.48,952200.0,28.9221,28.9435,28.8793,28.8793,952200.0
2014-06-26 09:30:00,40.33,40.6,40.3,40.5,550000.0,28.7723,28.9649,28.7509,28.8936,550000.0
2014-06-26 09:40:00,40.5,40.52,40.31,40.36,299600.0,28.8936,28.9078,28.758,28.7937,299600.0
2014-06-26 09:50:00,40.35,40.37,40.15,40.18,306400.0,28.7866,28.8008,28.6439,28.6653,306400.0
2014-06-26 10:00:00,40.17,40.26,40.05,40.22,407000.0,28.6582,28.7224,28.5725,28.6938,407000.0
2014-06-26 10:10:00,40.23,40.24,40.09,40.19,215600.0,28.701,28.7081,28.6011,28.6724,215600.0
2014-06-26 10:20:00,40.19,40.35,40.15,40.34,230600.0,28.6724,28.7866,28.6439,28.7794,230600.0
2014-06-26 10:30:00,40.34,40.4,40.23,40.3,189800.0,28.7794,28.8222,28.701,28.7509,189800.0
2014-06-26 10:40:00,40.3,40.37,40.22,40.24,151600.0,28.7509,28.8008,28.6938,28.7081,151600.0
2014-06-26 10:50:00,40.24,40.44,40.24,40.44,167200.0,28.7081,28.8508,28.7081,28.8508,167200.0
2014-06-26 11:00:00,40.44,40.72,40.44,40.62,557400.0,28.8508,29.0505,28.8508,28.9792,557400.0
2014-06-26 11:10:00,40.62,40.64,40.37,40.43,208200.0,28.9792,28.9935,28.8008,28.8436,208200.0
2014-06-26 11:20:00,40.45,40.59,40.44,40.58,131800.0,28.8579,28.9578,28.8508,28.9507,131800.0
2014-06-26 11:30:00,40.57,40.63,40.48,40.52,152800.0,28.9435,28.9863,28.8793,28.9078,152800.0
2014-06-26 11:40:00,40.52,40.55,40.41,40.54,286200.0,28.9078,28.9293,28.8294,28.9221,286200.0
2014-06-26 11:50:00,40.54,40.65,40.52,40.65,100400.0,28.9221,29.0006,28.9078,29.0006,100400.0
2014-06-26 12:00:00,40.65,40.67,40.6,40.6,153000.0,29.0006,29.0149,28.9649,28.9649,153000.0
2014-06-26 12:10:00,40.6,40.74,40.55,40.74,161200.0,28.9649,29.0648,28.9293,29.0648,161200.0
2014-06-26 12:20:00,40.74,40.75,40.65,40.75,113000.0,29.0648,29.0719,29.0006,29.0719,113000.0
2014-06-26 12:30:00,40.75,40.82,40.57,40.57,221200.0,29.0719,29.1219,28.9435,28.9435,221200.0
2014-06-26 12:40:00,40.57,40.67,40.55,40.6,127600.0,28.9435,29.0149,28.9293,28.9649,127600.0
2014-06-26 12:50:00,40.61,40.61,40.54,40.55,123600.0,28.9721,28.9721,28.9221,28.9293,123600.0
2014-06-26 13:00:00,40.55,40.59,40.5,40.58,176400.0,28.9293,28.9578,28.8936,28.9507,176400.0
2014-06-26 13:10:00,40.58,40.58,40.49,40.56,233800.0,28.9507,28.9507,28.8864,28.9364,233800.0
2014-06-26 13:20:00,40.57,40.6,40.55,40.59,194800.0,28.9435,28.9649,28.9293,28.9578,194800.0
2014-06-26 13:30:00,40.6,40.63,40.57,40.58,98600.0,28.9649,28.9863,28.9435,28.9507,98600.0
2014-06-26 13:40:00,40.59,40.76,40.59,40.74,210000.0,28.9578,29.0791,28.9578,29.0648,210000.0
2014-06-26 13:50:00,40.73,40.74,40.6,40.62,127000.0,29.0577,29.0648,28.9649,28.9792,127000.0
2014-06-26 14:00:00,40.62,40.69,40.59,40.62,121800.0,28.9792,29.0291,28.9578,28.9792,121800.0
2014-06-26 14:10:00,40.62,40.64,40.6,40.61,122200.0,28.9792,28.9935,28.9649,28.9721,122200.0
2014-06-26 14:20:00,40.61,40.63,40.58,40.62,106000.0,28.9721,28.9863,28.9507,28.9792,106000.0
2014-06-26 14:30:00,40.62,40.62,40.57,40.6,125800.0,28.9792,28.9792,28.9435,28.9649,125800.0
2014-06-26 14:40:00,40.59,40.6,40.5,40.57,104600.0,28.9578,28.9649,28.8936,28.9435,104600.0
2014-06-26 14:50:00,40.57,40.63,40.56,40.58,115800.0,28.9435,28.9863,28.9364,28.9507,115800.0
2014-06-26 15:00:00,40.57,40.65,40.57,40.62,141800.0,28.9435,29.0006,28.9435,28.9792,141800.0
2014-06-26 15:10:00,40.62,40.63,40.54,40.55,162200.0,28.9792,28.9863,28.9221,28.9293,162200.0
2014-06-26 15:20:00,40.55,40.58,40.53,40.56,337600.0,28.9293,28.9507,28.915,28.9364,337600.0
2014-06-26 15:30:00,40.56,40.57,40.49,40.49,412600.0,28.9364,28.9435,28.8864,28.8864,412600.0
2014-06-26 15:40:00,40.49,40.52,40.43,40.46,319000.0,28.8864,28.9078,28.8436,28.865,319000.0
2014-06-26 15:50:00,40.46,40.47,40.38,40.46,618400.0,28.865,28.8722,28.808,28.865,618400.0
2014-06-27 09:30:00,40.52,40.56,40.14,40.43,230000.0,28.9078,28.9364,28.6367,28.8436,230000.0
2014-06-27 09:40:00,40.46,40.52,40.29,40.49,89200.0,28.865,28.9078,28.7438,28.8864,89200.0
2014-06-27 09:50:00,40.48,40.5,40.4,40.45,96400.0,28.8793,28.8936,28.8222,28.8579,96400.0
2014-06-27 10:00:00,40.46,40.51,40.3,40.37,118200.0,28.865,28.9007,28.7509,28.8008,118200.0
2014-06-27 10:10:00,40.36,40.5,40.29,40.43,288800.0,28.7937,28.8936,28.7438,28.8436,288800.0
2014-06-27 10:20:00,40.43,40.51,40.35,40.38,126000.0,28.8436,28.9007,28.7866,28.808,126000.0
2014-06-27 10:30:00,40.38,40.49,40.37,40.43,181000.0,28.808,28.8864,28.8008,28.8436,181000.0
2014-06-27 10:40:00,40.44,40.55,40.44,40.52,55600.0,28.8508,28.9293,28.8508,28.9078,55600.0
2014-06-27 10:50:00,40.52,40.52,40.48,40.49,363600.0,28.9078,28.9078,28.8793,28.8864,363600.0
2014-06-27 11:00:00,40.51,40.59,40.47,40.49,81000.0,28.9007,28.9578,28.8722,28.8864,81000.0
2014-06-27 11:10:00,40.51,40.51,40.41,40.49,49400.0,28.9007,28.9007,28.8294,28.8864,49400.0
2014-06-27 11:20:00,40.49,40.63,40.49,40.61,164800.0,28.8864,28.9863,28.8864,28.9721,164800.0
2014-06-27 11:30:00,40.61,40.62,40.43,40.43,38400.0,28.9721,28.9792,28.8436,28.8436,38400.0
2014-06-27 11:40:00,40.42,40.43,40.25,40.25,95600.0,28.8365,28.8436,28.7152,28.7152,95600.0
2014-06-27 11:50:00,40.26,40.35,40.22,40.35,73400.0,28.7224,28.7866,28.6938,28.7866,73400.0
2014-06-27 12:00:00,40.34,40.35,40.22,40.24,65800.0,28.7794,28.7866,28.6938,28.7081,65800.0
2014-06-27 12:10:00,40.24,40.3,40.22,40.23,58400.0,28.7081,28.7509,28.6938,28.701,58400.0
2014-06-27 12:20:00,40.24,40.24,40.11,40.2,125000.0,28.7081,28.7081,28.6153,28.6796,125000.0
2014-06-27 12:30:00,40.2,40.27,40.15,40.15,33000.0,28.6796,28.7295,28.6439,28.6439,33000.0
2014-06-27 12:40:00,40.16,40.21,40.13,40.13,98000.0,28.651,28.6867,28.6296,28.6296,98000.0
2014-06-27 12:50:00,40.14,40.18,40.06,40.12,52200.0,28.6367,28.6653,28.5797,28.6225,52200.0
2014-06-27 13:00:00,40.12,40.19,40.1,40.18,45400.0,28.6225,28.6724,28.6082,28.6653,45400.0
2014-06-27 13:10:00,40.17,40.17,40.02,40.12,107600.0,28.6582,28.6582,28.5511,28.6225,107600.0
2014-06-27 13:20:00,40.12,40.13,40.07,40.1,167600.0,28.6225,28.6296,28.5868,28.6082,167600.0
2014-06-27 13:30:00,40.1,40.12,40.05,40.05,98200.0,28.6082,28.6225,28.5725,28.5725,98200.0
2014-06-27 13:40:00,40.05,40.08,40.01,40.04,70000.0,28.5725,28.5939,28.544,28.5654,70000.0
2014-06-27 13:50:00,40.04,40.04,39.98,39.98,87600.0,28.5654,28.5654,28.5226,28.5226,87600.0
2014-06-27 14:00:00,39.98,40.09,39.96,39.99,150800.0,28.5226,28.6011,28.5083,28.5297,150800.0
2014-06-27 14:10:00,39.98,39.99,39.84,39.88,218400.0,28.5226,28.5297,28.4227,28.4513,218400.0
2014-06-27 14:20:00,39.88,39.95,39.84,39.91,280600.0,28.4513,28.5012,28.4227,28.4727,280600.0
2014-06-27 14:30:00,39.91,40.0,39.88,40.0,107000.0,28.4727,28.5369,28.4513,28.5369,107000.0
2014-06-27 14:40:00,39.99,39.99,39.87,39.95,122200.0,28.5297,28.5297,28.4441,28.5012,122200.0
2014-06-27 14:50:00,39.95,39.95,39.73,39.74,153800.0,28.5012,28.5012,28.3442,28.3514,153800.0
2014-06-27 15:00:00,39.74,39.86,39.6,39.6,445400.0,28.3514,28.437,28.2515,28.2515,445400.0
2014-06-27 15:10:00,39.6,39.83,39.58,39.81,351400.0,28.2515,28.4156,28.2372,28.4013,351400.0
2014-06-27 15:20:00,39.81,39.92,39.8,39.89,271000.0,28.4013,28.4798,28.3942,28.4584,271000.0
2014-06-27 15:30:00,39.9,39.95,39.85,39.91,376800.0,28.4655,28.5012,28.4299,28.4727,376800.0
2014-06-27 15:40:00,39.91,39.99,39.84,39.84,540600.0,28.4727,28.5297,28.4227,28.4227,540600.0
2014-06-27 15:50:00,39.84,39.84,39.68,39.7,1139600.0,28.4227,28.4227,28.3086,28.3228,1139600.0
2014-06-30 09:30:00,39.68,39.75,39.01,39.47,387200.0,28.3086,28.3585,27.8306,28.1588,387200.0
2014-06-30 09:40:00,39.49,39.72,39.49,39.6,401800.0,28.173,28.3371,28.173,28.2515,401800.0
2014-06-30 09:50:00,39.58,39.71,39.51,39.62,111000.0,28.2372,28.33,28.1873,28.2658,111000.0
2014-06-30 10:00:00,39.63,39.74,39.6,39.65,125800.0,28.2729,28.3514,28.2515,28.2872,125800.0
2014-06-30 10:10:00,39.64,39.76,39.6,39.64,118000.0,28.28,28.3656,28.2515,28.28,118000.0
2014-06-30 10:20:00,39.66,39.69,39.59,39.66,198200.0,28.2943,28.3157,28.2444,28.2943,198200.0
2014-06-30 10:30:00,39.66,39.66,39.58,39.6,121000.0,28.2943,28.2943,28.2372,28.2515,121000.0
2014-06-30 10:40:00,39.6,39.62,39.51,39.52,119600.0,28.2515,28.2658,28.1873,28.1944,119600.0
2014-06-30 10:50:00,39.52,39.55,39.49,39.52,92200.0,28.1944,28.2158,28.173,28.1944,92200.0
2014-06-30 11:00:00,39.52,39.57,39.49,39.49,110600.0,28.1944,28.2301,28.173,28.173,110600.0
2014-06-30 11:10:00,39.49,39.53,39.49,39.5,123800.0,28.173,28.2016,28.173,28.1802,123800.0
2014-06-30 11:20:00,39.5,39.56,39.49,39.52,123400.0,28.1802,28.223,28.173,28.1944,123400.0
2014-06-30 11:30:00,39.52,39.54,39.49,39.49,139000.0,28.1944,28.2087,28.173,28.173,139000.0
2014-06-30 11:40:00,39.49,39.49,39.45,39.46,103600.0,28.173,28.173,28.1445,28.1516,103600.0
2014-06-30 11:50:00,39.46,39.49,39.45,39.47,58800.0,28.1516,28.173,28.1445,28.1588,58800.0
2014-06-30 12:00:00,39.46,39.52,39.45,39.49,93200.0,28.1516,28.1944,28.1445,28.173,93200.0
2014-06-30 12:10:00,39.49,39.49,39.38,39.42,79800.0,28.173,28.173,28.0945,28.1231,79800.0
2014-06-30 12:20:00,39.43,39.46,39.37,39.37,61000.0,28.1302,28.1516,28.0874,28.0874,61000.0
2014-06-30 12:30:00,39.37,39.38,39.31,39.33,73600.0,28.0874,28.0945,28.0446,28.0589,73600.0
2014-06-30 12:40:00,39.32,39.39,39.31,39.39,78200.0,28.0517,28.1017,28.0446,28.1017,78200.0
2014-06-30 12:50:00,39.4,39.47,39.37,39.45,106800.0,28.1088,28.1588,28.0874,28.1445,106800.0
2014-06-30 13:00:00,39.44,39.46,39.34,39.37,78400.0,28.1374,28.1516,28.066,28.0874,78400.0
2014-06-30 13:10:00,39.37,39.37,39.27,39.29,81000.0,28.0874,28.0874,28.0161,28.0303,81000.0
2014-06-30 13:20:00,39.29,39.35,39.25,39.34,103200.0,28.0303,28.0731,28.0018,28.066,103200.0
2014-06-30 13:30:00,39.35,39.37,39.27,39.28,70200.0,28.0731,28.0874,28.0161,28.0232,70200.0
2014-06-30 13:40:00,39.28,39.31,39.27,39.27,43000.0,28.0232,28.0446,28.0161,28.0161,43000.0
2014-06-30 13:50:00,39.26,39.3,39.15,39.28,151400.0,28.0089,28.0375,27.9305,28.0232,151400.0
2014-06-30 14:00:00,39.29,39.33,39.23,39.33,190800.0,28.0303,28.0589,27.9875,28.0589,190800.0
2014-06-30 14:10:00,39.34,39.35,39.28,39.31,49200.0,28.066,28.0731,28.0232,28.0446,49200.0
2014-06-30 14:20:00,39.31,39.32,39.26,39.31,48200.0,28.0446,28.0517,28.0089,28.0446,48200.0
2014-06-30 14:30:00,39.31,39.32,39.26,39.26,58000.0,28.0446,28.0517,28.0089,28.0089,58000.0
2014-06-30 14:40:00,39.26,39.26,39.12,39.18,172200.0,28.0089,28.0089,27.9091,27.9519,172200.0
2014-06-30 14:50:00,39.17,39.26,39.17,39.23,113200.0,27.9447,28.0089,27.9447,27.9875,113200.0
2014-06-30 15:00:00,39.23,39.3,39.18,39.26,131800.0,27.9875,28.0375,27.9519,28.0089,131800.0
2014-06-30 15:10:00,39.24,39.26,39.16,39.18,110800.0,27.9947,28.0089,27.9376,27.9519,110800.0
2014-06-30 15:20:00,39.18,39.19,39.08,39.08,163200.0,27.9519,27.959,27.8805,27.8805,163200.0
2014-06-30 15:30:00,39.08,39.08,38.99,39.01,380000.0,27.8805,27.8805,27.8163,27.8306,380000.0
2014-06-30 15:40:00,39.01,39.07,38.99,39.03,567200.0,27.8306,27.8734,27.8163,27.8449,567200.0
2014-06-30 15:50:00,39.04,39.07,38.97,39.04,807400.0,27.852,27.8734,27.802,27.852,807400.0
2014-07-01 09:30:00,39.13,39.21,38.94,39.06,349200.0,27.9162,27.9733,27.7806,27.8663,349200.0
2014-07-01 09:40:00,39.13,39.39,39.06,39.35,492000.0,27.9162,28.1017,27.8663,28.0731,492000.0
2014-07-01 09:50:00,39.35,39.47,39.34,39.38,188200.0,28.0731,28.1588,28.066,28.0945,188200.0
2014-07-01 10:00:00,39.38,39.45,39.3,39.35,118000.0,28.0945,28.1445,28.0375,28.0731,118000.0
2014-07-01 10:10:00,39.34,39.44,39.34,39.38,85800.0,28.066,28.1374,28.066,28.0945,85800.0
2014-07-01 10:20:00,39.37,39.46,39.37,39.38,103200.0,28.0874,28.1516,28.0874,28.0945,103200.0
2014-07-01 10:30:00,39.4,39.49,39.4,39.44,120600.0,28.1088,28.173,28.1088,28.1374,120600.0
2014-07-01 10:40:00,39.43,39.47,39.38,39.41,188200.0,28.1302,28.1588,28.0945,28.116,188200.0
2014-07-01 10:50:00,39.4,39.42,39.32,39.37,88000.0,28.1088,28.1231,28.0517,28.0874,88000.0
2014-07-01 11:00:00,39.38,39.38,39.35,39.35,181800.0,28.0945,28.0945,28.0731,28.0731,181800.0
2014-07-01 11:10:00,39.36,39.38,39.35,39.35,74600.0,28.0803,28.0945,28.0731,28.0731,74600.0
2014-07-01 11:20:00,39.37,39.38,39.34,39.37,47200.0,28.0874,28.0945,28.066,28.0874,47200.0
2014-07-01 11:30:00,39.36,39.38,39.32,39.36,71200.0,28.0803,28.0945,28.0517,28.0803,71200.0
2014-07-01 11:40:00,39.35,39.38,39.23,39.26,119800.0,28.0731,28.0945,27.9875,28.0089,119800.0
2014-07-01 11:50:00,39.27,39.3,39.17,39.18,72000.0,28.0161,28.0375,27.9447,27.9519,72000.0
2014-07-01 12:00:00,39.19,39.2,39.09,39.11,68400.0,27.959,27.9661,27.8877,27.9019,68400.0
2014-07-01 12:10:00,39.12,39.16,39.1,39.12,80200.0,27.9091,27.9376,27.8948,27.9091,80200.0
2014-07-01 12:20:00,39.12,39.2,39.12,39.19,65600.0,27.9091,27.9661,27.9091,27.959,65600.0
2014-07-01 12:30:00,39.18,39.21,39.15,39.19,88400.0,27.9519,27.9733,27.9305,27.959,88400.0
2014-07-01 12:40:00,39.19,39.23,39.17,39.23,46200.0,27.959,27.9875,27.9447,27.9875,46200.0
2014-07-01 12:50:00,39.23,39.29,39.22,39.25,50000.0,27.9875,28.0303,27.9804,28.0018,50000.0
2014-07-01 13:00:00,39.25,39.35,39.23,39.34,119800.0,28.0018,28.0731,27.9875,28.066,119800.0
2014-07-01 13:10:00,39.34,39.37,39.33,39.36,86400.0,28.066,28.0874,28.0589,28.0803,86400.0
2014-07-01 13:20:00,39.37,39.39,39.32,39.35,69200.0,28.0874,28.1017,28.0517,28.0731,69200.0
2014-07-01 13:30:00,39.35,39.36,39.33,39.35,81600.0,28.0731,28.0803,28.0589,28.0731,81600.0
2014-07-01 13:40:00,39.36,39.36,39.27,39.33,72000.0,28.0803,28.0803,28.0161,28.0589,72000.0
2014-07-01 13:50:00,39.33,39.34,39.29,39.31,87800.0,28.0589,28.066,28.0303,28.0446,87800.0
2014-07-01 14:00:00,39.31,39.32,39.26,39.27,99400.0,28.0446,28.0517,28.0089,28.0161,99400.0
2014-07-01 14:10:00,39.27,39.34,39.22,39.3,119200.0,28.0161,28.066,27.9804,28.0375,119200.0
2014-07-01 14:20:00,39.29,39.3,39.23,39.27,150400.0,28.0303,28.0375,27.9875,28.0161,150400.0
2014-07-01 14:30:00,39.27,39.3,39.24,39.29,77200.0,28.0161,28.0375,27.9947,28.0303,77200.0
2014-07-01 14:40:00,39.29,39.29,39.21,39.21,69800.0,28.0303,28.0303,27.9733,27.9733,69800.0
2014-07-01 14:50:00,39.22,39.27,39.21,39.24,70800.0,27.9804,28.0161,27.9733,27.9947,70800.0
2014-07-01 15:00:00,39.24,39.27,39.23,39.25,92400.0,27.9947,28.0161,27.9875,28.0018,92400.0
2014-07-01 15:10:00,39.25,39.27,39.2,39.27,114000.0,28.0018,28.0161,27.9661,28.0161,114000.0
2014-07-01 15:20:00,39.27,39.31,39.25,39.29,106200.0,28.0161,28.0446,28.0018,28.0303,106200.0
2014-07-01 15:30:00,39.29,39.4,39.28,39.4,125600.0,28.0303,28.1088,28.0232,28.1088,125600.0
2014-07-01 15:40:00,39.4,39.4,39.35,39.35,201000.0,28.1088,28.1088,28.0731,28.0731,201000.0
2014-07-01 15:50:00,39.35,39.37,39.29,39.3,485200.0,28.0731,28.0874,28.0303,28.0375,485200.0
2014-07-02 09:30:00,39.13,39.48,39.1,39.43,179000.0,27.9162,28.1659,27.8948,28.1302,179000.0
2014-07-02 09:40:00,39.44,39.47,39.32,39.35,89400.0,28.1374,28.1588,28.0517,28.0731,89400.0
2014-07-02 09:50:00,39.37,39.46,39.34,39.45,148200.0,28.0874,28.1516,28.066,28.1445,148200.0
2014-07-02 10:00:00,39.46,39.58,39.44,39.54,144200.0,28.1516,28.2372,28.1374,28.2087,144200.0
2014-07-02 10:10:00,39.52,39.81,39.49,39.8,192600.0,28.1944,28.4013,28.173,28.3942,192600.0
2014-07-02 10:20:00,39.81,39.89,39.66,39.77,182000.0,28.4013,28.4584,28.2943,28.3728,182000.0
2014-07-02 10:30:00,39.78,39.83,39.74,39.78,103400.0,28.3799,28.4156,28.3514,28.3799,103400.0
2014-07-02 10:40:00,39.77,39.84,39.75,39.84,66200.0,28.3728,28.4227,28.3585,28.4227,66200.0
2014-07-02 10:50:00,39.84,39.93,39.82,39.88,77000.0,28.4227,28.4869,28.4085,28.4513,77000.0
2014-07-02 11:00:00,39.88,39.99,39.85,39.88,117000.0,28.4513,28.5297,28.4299,28.4513,117000.0
2014-07-02 11:10:00,39.86,39.92,39.85,39.85,171000.0,28.437,28.4798,28.4299,28.4299,171000.0
2014-07-02 11:20:00,39.85,39.92,39.7,39.7,169600.0,28.4299,28.4798,28.3228,28.3228,169600.0
2014-07-02 11:30:00,39.7,39.85,39.69,39.85,67600.0,28.3228,28.4299,28.3157,28.4299,67600.0
2014-07-02 11:40:00,39.85,39.87,39.79,39.81,123600.0,28.4299,28.4441,28.3871,28.4013,123600.0
2014-07-02 11:50:00,39.82,39.86,39.8,39.83,86200.0,28.4085,28.437,28.3942,28.4156,86200.0
2014-07-02 12:00:00,39.82,39.85,39.77,39.79,73200.0,28.4085,28.4299,28.3728,28.3871,73200.0
2014-07-02 12:10:00,39.8,39.88,39.79,39.88,70800.0,28.3942,28.4513,28.3871,28.4513,70800.0
2014-07-02 12:20:00,39.87,39.93,39.87,39.91,105800.0,28.4441,28.4869,28.4441,28.4727,105800.0
2014-07-02 12:30:00,39.91,39.94,39.9,39.93,115400.0,28.4727,28.4941,28.4655,28.4869,115400.0
2014-07-02 12:40:00,39.93,40.04,39.92,40.02,143200.0,28.4869,28.5654,28.4798,28.5511,143200.0
2014-07-02 12:50:00,40.02,40.13,40.01,40.12,152800.0,28.5511,28.6296,28.544,28.6225,152800.0
2014-07-02 13:00:00,40.13,40.17,40.06,40.13,124200.0,28.6296,28.6582,28.5797,28.6296,124200.0
2014-07-02 13:10:00,40.13,40.17,40.06,40.07,100200.0,28.6296,28.6582,28.5797,28.5868,100200.0
2014-07-02 13:20:00,40.07,40.09,40.05,40.06,71200.0,28.5868,28.6011,28.5725,28.5797,71200.0
2014-07-02 13:30:00,40.06,40.1,40.02,40.04,120800.0,28.5797,28.6082,28.5511,28.5654,120800.0
2014-07-02 13:40:00,40.04,40.1,40.01,40.03,65200.0,28.5654,28.6082,28.544,28.5583,65200.0
2014-07-02 13:50:00,40.04,40.04,39.97,39.99,72800.0,28.5654,28.5654,28.5155,28.5297,72800.0
2014-07-02 14:00:00,39.98,40.01,39.91,39.92,84400.0,28.5226,28.544,28.4727,28.4798,84400.0
2014-07-02 14:10:00,39.91,39.92,39.85,39.88,103800.0,28.4727,28.4798,28.4299,28.4513,103800.0
2014-07-02 14:20:00,39.88,39.88,39.84,39.84,257000.0,28.4513,28.4513,28.4227,28.4227,257000.0
2014-07-02 14:30:00,39.84,39.9,39.8,39.88,107200.0,28.4227,28.4655,28.3942,28.4513,107200.0
2014-07-02 14:40:00,39.87,39.9,39.84,39.87,89000.0,28.4441,28.4655,28.4227,28.4441,89000.0
2014-07-02 14:50:00,39.88,39.92,39.85,39.88,163800.0,28.4513,28.4798,28.4299,28.4513,163800.0
2014-07-02 15:00:00,39.89,39.96,39.83,39.87,179600.0,28.4584,28.5083,28.4156,28.4441,179600.0
2014-07-02 15:10:00,39.87,40.0,39.85,39.98,116000.0,28.4441,28.5369,28.4299,28.5226,116000.0
2014-07-02 15:20:00,39.98,39.98,39.91,39.96,121400.0,28.5226,28.5226,28.4727,28.5083,121400.0
2014-07-02 15:30:00,39.95,39.97,39.88,39.9,135600.0,28.5012,28.5155,28.4513,28.4655,135600.0
2014-07-02 15:40:00,39.9,39.99,39.89,39.96,276600.0,28.4655,28.5297,28.4584,28.5083,276600.0
2014-07-02 15:50:00,39.95,39.99,39.92,39.95,426600.0,28.5012,28.5297,28.4798,28.5012,426600.0
2014-07-03 09:30:00,40.01,40.2,39.8,39.99,220400.0,28.544,28.6796,28.3942,28.5297,220400.0
2014-07-03 09:40:00,40.03,40.13,39.88,39.92,129800.0,28.5583,28.6296,28.4513,28.4798,129800.0
2014-07-03 09:50:00,39.92,39.95,39.77,39.91,100800.0,28.4798,28.5012,28.3728,28.4727,100800.0
2014-07-03 10:00:00,39.92,40.13,39.91,40.12,146000.0,28.4798,28.6296,28.4727,28.6225,146000.0
2014-07-03 10:10:00,40.13,40.22,40.05,40.1,253400.0,28.6296,28.6938,28.5725,28.6082,253400.0
2014-07-03 10:20:00,40.09,40.14,39.98,40.09,153800.0,28.6011,28.6367,28.5226,28.6011,153800.0
2014-07-03 10:30:00,40.1,40.16,40.04,40.16,130600.0,28.6082,28.651,28.5654,28.651,130600.0
2014-07-03 10:40:00,40.17,40.24,40.15,40.22,96800.0,28.6582,28.7081,28.6439,28.6938,96800.0
2014-07-03 10:50:00,40.22,40.3,40.19,40.2,102800.0,28.6938,28.7509,28.6724,28.6796,102800.0
2014-07-03 11:00:00,40.21,40.21,40.09,40.21,83000.0,28.6867,28.6867,28.6011,28.6867,83000.0
2014-07-03 11:10:00,40.21,40.24,40.16,40.19,109800.0,28.6867,28.7081,28.651,28.6724,109800.0
2014-07-03 11:20:00,40.19,40.26,40.16,40.24,105200.0,28.6724,28.7224,28.651,28.7081,105200.0
2014-07-03 11:30:00,40.24,40.27,40.17,40.25,111000.0,28.7081,28.7295,28.6582,28.7152,111000.0
2014-07-03 11:40:00,40.27,40.31,40.23,40.31,159200.0,28.7295,28.758,28.701,28.758,159200.0
2014-07-03 11:50:00,40.31,40.35,40.3,40.35,166000.0,28.758,28.7866,28.7509,28.7866,166000.0
2014-07-03 12:00:00,40.35,40.43,40.35,40.4,185000.0,28.7866,28.8436,28.7866,28.8222,185000.0
2014-07-03 12:10:00,40.4,40.47,40.37,40.47,160400.0,28.8222,28.8722,28.8008,28.8722,160400.0
2014-07-03 12:20:00,40.47,40.5,40.45,40.47,131200.0,28.8722,28.8936,28.8579,28.8722,131200.0
2014-07-03 12:30:00,40.47,40.47,40.35,40.38,131400.0,28.8722,28.8722,28.7866,28.808,131400.0
2014-07-03 12:40:00,40.38,40.41,40.35,40.37,196000.0,28.808,28.8294,28.7866,28.8008,196000.0
2014-07-03 12:50:00,40.36,40.48,40.36,40.43,374600.0,28.7937,28.8793,28.7937,28.8436,374600.0
2014-07-07 09:30:00,40.22,40.5,40.19,40.4,220400.0,28.6938,28.8936,28.6724,28.8222,220400.0
2014-07-07 09:40:00,40.38,40.42,40.07,40.13,164800.0,28.808,28.8365,28.5868,28.6296,164800.0
2014-07-07 09:50:00,40.12,40.12,39.93,40.0,175800.0,28.6225,28.6225,28.4869,28.5369,175800.0
2014-07-07 10:00:00,40.0,40.02,39.85,40.0,124000.0,28.5369,28.5511,28.4299,28.5369,124000.0
2014-07-07 10:10:00,40.02,40.08,39.98,39.99,59200.0,28.5511,28.5939,28.5226,28.5297,59200.0
2014-07-07 10:20:00,39.99,40.02,39.92,39.94,77200.0,28.5297,28.5511,28.4798,28.4941,77200.0
2014-07-07 10:30:00,39.95,39.99,39.93,39.96,57200.0,28.5012,28.5297,28.4869,28.5083,57200.0
2014-07-07 10:40:00,39.96,40.04,39.93,40.02,80400.0,28.5083,28.5654,28.4869,28.5511,80400.0
2014-07-07 10:50:00,40.02,40.07,39.94,39.94,105200.0,28.5511,28.5868,28.4941,28.4941,105200.0
2014-07-07 11:00:00,39.95,39.97,39.88,39.92,114600.0,28.5012,28.5155,28.4513,28.4798,114600.0
2014-07-07 11:10:00,39.91,39.99,39.91,39.92,85600.0,28.4727,28.5297,28.4727,28.4798,85600.0
2014-07-07 11:20:00,39.93,40.04,39.9,40.02,153800.0,28.4869,28.5654,28.4655,28.5511,153800.0
2014-07-07 11:30:00,40.02,40.06,39.99,39.99,153000.0,28.5511,28.5797,28.5297,28.5297,153000.0
2014-07-07 11:40:00,39.98,40.02,39.96,39.98,62000.0,28.5226,28.5511,28.5083,28.5226,62000.0
2014-07-07 11:50:00,39.97,40.02,39.96,39.99,42400.0,28.5155,28.5511,28.5083,28.5297,42400.0
2014-07-07 12:00:00,39.99,40.01,39.87,39.91,76200.0,28.5297,28.544,28.4441,28.4727,76200.0
2014-07-07 12:10:00,39.91,40.01,39.91,39.91,87800.0,28.4727,28.544,28.4727,28.4727,87800.0
2014-07-07 12:20:00,39.91,39.93,39.88,39.9,53600.0,28.4727,28.4869,28.4513,28.4655,53600.0
2014-07-07 12:30:00,39.9,39.9,39.88,39.88,52400.0,28.4655,28.4655,28.4513,28.4513,52400.0
2014-07-07 12:40:00,39.88,39.94,39.88,39.9,83200.0,28.4513,28.4941,28.4513,28.4655,83200.0
2014-07-07 12:50:00,39.88,39.9,39.85,39.88,44200.0,28.4513,28.4655,28.4299,28.4513,44200.0
2014-07-07 13:00:00,39.88,39.91,39.85,39.89,52200.0,28.4513,28.4727,28.4299,28.4584,52200.0
2014-07-07 13:10:00,39.89,39.89,39.77,39.79,206200.0,28.4584,28.4584,28.3728,28.3871,206200.0
2014-07-07 13:20:00,39.79,39.81,39.74,39.75,148400.0,28.3871,28.4013,28.3514,28.3585,148400.0
2014-07-07 13:30:00,39.74,39.82,39.74,39.82,68600.0,28.3514,28.4085,28.3514,28.4085,68600.0
2014-07-07 13:40:00,39.82,39.88,39.82,39.84,42200.0,28.4085,28.4513,28.4085,28.4227,42200.0
2014-07-07 13:50:00,39.85,39.85,39.74,39.76,51600.0,28.4299,28.4299,28.3514,28.3656,51600.0
2014-07-07 14:00:00,39.75,39.75,39.72,39.72,86000.0,28.3585,28.3585,28.3371,28.3371,86000.0
2014-07-07 14:10:00,39.72,39.74,39.72,39.73,83200.0,28.3371,28.3514,28.3371,28.3442,83200.0
2014-07-07 14:20:00,39.74,39.74,39.64,39.65,102000.0,28.3514,28.3514,28.28,28.2872,102000.0
2014-07-07 14:30:00,39.66,39.66,39.54,39.63,229000.0,28.2943,28.2943,28.2087,28.2729,229000.0
2014-07-07 14:40:00,39.63,39.74,39.63,39.72,173400.0,28.2729,28.3514,28.2729,28.3371,173400.0
2014-07-07 14:50:00,39.72,39.73,39.7,39.72,59400.0,28.3371,28.3442,28.3228,28.3371,59400.0
2014-07-07 15:00:00,39.73,39.82,39.73,39.82,100000.0,28.3442,28.4085,28.3442,28.4085,100000.0
2014-07-07 15:10:00,39.82,39.82,39.71,39.71,57400.0,28.4085,28.4085,28.33,28.33,57400.0
2014-07-07 15:20:00,39.71,39.72,39.69,39.71,79400.0,28.33,28.3371,28.3157,28.33,79400.0
2014-07-07 15:30:00,39.71,39.77,39.71,39.74,149000.0,28.33,28.3728,28.33,28.3514,149000.0
2014-07-07 15:40:00,39.74,39.77,39.72,39.73,193800.0,28.3514,28.3728,28.3371,28.3442,193800.0
2014-07-07 15:50:00,39.73,39.77,39.72,39.74,334000.0,28.3442,28.3728,28.3371,28.3514,334000.0
2014-07-08 09:30:00,39.79,39.84,39.41,39.6,218800.0,28.3871,28.4227,28.116,28.2515,218800.0
2014-07-08 09:40:00,39.63,39.63,39.1,39.18,207000.0,28.2729,28.2729,27.8948,27.9519,207000.0
2014-07-08 09:50:00,39.18,39.41,39.12,39.38,120000.0,27.9519,28.116,27.9091,28.0945,120000.0
2014-07-08 10:00:00,39.38,39.38,39.17,39.17,154200.0,28.0945,28.0945,27.9447,27.9447,154200.0
2014-07-08 10:10:00,39.17,39.32,39.17,39.32,124600.0,27.9447,28.0517,27.9447,28.0517,124600.0
2014-07-08 10:20:00,39.33,39.37,39.27,39.35,120600.0,28.0589,28.0874,28.0161,28.0731,120600.0
2014-07-08 10:30:00,39.34,39.38,39.27,39.38,154800.0,28.066,28.0945,28.0161,28.0945,154800.0
2014-07-08 10:40:00,39.38,39.47,39.32,39.45,143000.0,28.0945,28.1588,28.0517,28.1445,143000.0
2014-07-08 10:50:00,39.46,39.52,39.38,39.42,168200.0,28.1516,28.1944,28.0945,28.1231,168200.0
2014-07-08 11:00:00,39.42,39.44,39.29,39.32,112000.0,28.1231,28.1374,28.0303,28.0517,112000.0
2014-07-08 11:10:00,39.31,39.33,39.25,39.26,53400.0,28.0446,28.0589,28.0018,28.0089,53400.0
2014-07-08 11:20:00,39.26,39.26,39.19,39.24,79200.0,28.0089,28.0089,27.959,27.9947,79200.0
2014-07-08 11:30:00,39.24,39.4,39.22,39.4,108600.0,27.9947,28.1088,27.9804,28.1088,108600.0
2014-07-08 11:40:00,39.4,39.43,39.33,39.35,53200.0,28.1088,28.1302,28.0589,28.0731,53200.0
2014-07-08 11:50:00,39.35,39.37,39.3,39.33,36200.0,28.0731,28.0874,28.0375,28.0589,36200.0
2014-07-08 12:00:00,39.35,39.35,39.22,39.22,52600.0,28.0731,28.0731,27.9804,27.9804,52600.0
2014-07-08 12:10:00,39.22,39.32,39.19,39.3,68200.0,27.9804,28.0517,27.959,28.0375,68200.0
2014-07-08 12:20:00,39.28,39.33,39.26,39.31,63800.0,28.0232,28.0589,28.0089,28.0446,63800.0
2014-07-08 12:30:00,39.32,39.33,39.22,39.22,41400.0,28.0517,28.0589,27.9804,27.9804,41400.0
2014-07-08 12:40:00,39.22,39.35,39.21,39.35,58800.0,27.9804,28.0731,27.9733,28.0731,58800.0
2014-07-08 12:50:00,39.34,39.38,39.3,39.31,54600.0,28.066,28.0945,28.0375,28.0446,54600.0
2014-07-08 13:00:00,39.3,39.37,39.28,39.35,50200.0,28.0375,28.0874,28.0232,28.0731,50200.0
2014-07-08 13:10:00,39.35,39.4,39.32,39.35,93200.0,28.0731,28.1088,28.0517,28.0731,93200.0
2014-07-08 13:20:00,39.35,39.38,39.32,39.34,168200.0,28.0731,28.0945,28.0517,28.066,168200.0
2014-07-08 13:30:00,39.34,39.42,39.33,39.33,85200.0,28.066,28.1231,28.0589,28.0589,85200.0
2014-07-08 13:40:00,39.33,39.37,39.3,39.33,84800.0,28.0589,28.0874,28.0375,28.0589,84800.0
2014-07-08 13:50:00,39.33,39.37,39.32,39.32,45400.0,28.0589,28.0874,28.0517,28.0517,45400.0
2014-07-08 14:00:00,39.33,39.33,39.26,39.26,61600.0,28.0589,28.0589,28.0089,28.0089,61600.0
2014-07-08 14:10:00,39.26,39.26,39.17,39.17,111200.0,28.0089,28.0089,27.9447,27.9447,111200.0
2014-07-08 14:20:00,39.17,39.17,39.08,39.11,127800.0,27.9447,27.9447,27.8805,27.9019,127800.0
2014-07-08 14:30:00,39.12,39.19,39.1,39.12,104600.0,27.9091,27.959,27.8948,27.9091,104600.0
2014-07-08 14:40:00,39.13,39.15,39.1,39.13,101000.0,27.9162,27.9305,27.8948,27.9162,101000.0
2014-07-08 14:50:00,39.13,39.15,39.1,39.1,107400.0,27.9162,27.9305,27.8948,27.8948,107400.0
2014-07-08 15:00:00,39.1,39.12,39.02,39.12,173200.0,27.8948,27.9091,27.8377,27.9091,173200.0
2014-07-08 15:10:00,39.12,39.15,39.04,39.04,206800.0,27.9091,27.9305,27.852,27.852,206800.0
2014-07-08 15:20:00,39.04,39.04,39.0,39.01,248400.0,27.852,27.852,27.8234,27.8306,248400.0
2014-07-08 15:30:00,39.0,39.05,38.96,39.01,307000.0,27.8234,27.8591,27.7949,27.8306,307000.0
2014-07-08 15:40:00,39.01,39.02,38.93,38.98,357400.0,27.8306,27.8377,27.7735,27.8092,357400.0
2014-07-08 15:50:00,38.98,39.01,38.9,38.91,573800.0,27.8092,27.8306,27.7521,27.7592,573800.0
2014-07-09 09:30:00,39.04,39.31,38.96,39.1,208800.0,27.852,28.0446,27.7949,27.8948,208800.0
2014-07-09 09:40:00,39.11,39.13,38.6,38.6,201800.0,27.9019,27.9162,27.5381,27.5381,201800.0
2014-07-09 09:50:00,38.6,38.87,38.59,38.8,185200.0,27.5381,27.7307,27.5309,27.6808,185200.0
2014-07-09 10:00:00,38.84,38.99,38.83,38.99,139600.0,27.7093,27.8163,27.7022,27.8163,139600.0
2014-07-09 10:10:00,39.0,39.01,38.9,38.94,112800.0,27.8234,27.8306,27.7521,27.7806,112800.0
2014-07-09 10:20:00,38.95,39.13,38.94,39.13,164200.0,27.7878,27.9162,27.7806,27.9162,164200.0
2014-07-09 10:30:00,39.14,39.22,39.04,39.2,166000.0,27.9233,27.9804,27.852,27.9661,166000.0
2014-07-09 10:40:00,39.2,39.27,39.15,39.19,168600.0,27.9661,28.0161,27.9305,27.959,168600.0
2014-07-09 10:50:00,39.19,39.22,39.12,39.19,166200.0,27.959,27.9804,27.9091,27.959,166200.0
2014-07-09 11:00:00,39.2,39.2,38.95,38.99,438400.0,27.9661,27.9661,27.7878,27.8163,438400.0
2014-07-09 11:10:00,38.98,39.0,38.91,38.99,65200.0,27.8092,27.8234,27.7592,27.8163,65200.0
2014-07-09 11:20:00,38.98,39.1,38.97,39.04,60400.0,27.8092,27.8948,27.802,27.852,60400.0
2014-07-09 11:30:00,39.07,39.12,39.0,39.02,59400.0,27.8734,27.9091,27.8234,27.8377,59400.0
2014-07-09 11:40:00,39.04,39.08,39.02,39.04,40600.0,27.852,27.8805,27.8377,27.852,40600.0
2014-07-09 11:50:00,39.04,39.07,38.99,38.99,33400.0,27.852,27.8734,27.8163,27.8163,33400.0
2014-07-09 12:00:00,39.01,39.08,39.0,39.06,59400.0,27.8306,27.8805,27.8234,27.8663,59400.0
2014-07-09 12:10:00,39.07,39.1,38.95,38.97,90600.0,27.8734,27.8948,27.7878,27.802,90600.0
2014-07-09 12:20:00,38.99,39.07,38.97,39.04,37600.0,27.8163,27.8734,27.802,27.852,37600.0
2014-07-09 12:30:00,39.04,39.12,39.0,39.09,43000.0,27.852,27.9091,27.8234,27.8877,43000.0
2014-07-09 12:40:00,39.08,39.13,39.05,39.08,35800.0,27.8805,27.9162,27.8591,27.8805,35800.0
2014-07-09 12:50:00,39.09,39.19,39.08,39.19,48400.0,27.8877,27.959,27.8805,27.959,48400.0
2014-07-09 13:00:00,39.18,39.19,39.13,39.15,48800.0,27.9519,27.959,27.9162,27.9305,48800.0
2014-07-09 13:10:00,39.17,39.22,39.13,39.21,45800.0,27.9447,27.9804,27.9162,27.9733,45800.0
2014-07-09 13:20:00,39.21,39.22,39.19,39.22,47800.0,27.9733,27.9804,27.959,27.9804,47800.0
2014-07-09 13:30:00,39.23,39.26,39.22,39.23,26800.0,27.9875,28.0089,27.9804,27.9875,26800.0
2014-07-09 13:40:00,39.23,39.24,39.21,39.21,32000.0,27.9875,27.9947,27.9733,27.9733,32000.0
2014-07-09 13:50:00,39.2,39.21,39.16,39.19,35400.0,27.9661,27.9733,27.9376,27.959,35400.0
2014-07-09 14:00:00,39.18,39.18,39.05,39.08,56000.0,27.9519,27.9519,27.8591,27.8805,56000.0
2014-07-09 14:10:00,39.08,39.22,39.07,39.2,64600.0,27.8805,27.9804,27.8734,27.9661,64600.0
2014-07-09 14:20:00,39.2,39.24,39.18,39.2,54600.0,27.9661,27.9947,27.9519,27.9661,54600.0
2014-07-09 14:30:00,39.21,39.26,39.19,39.19,79400.0,27.9733,28.0089,27.959,27.959,79400.0
2014-07-09 14:40:00,39.2,39.23,39.17,39.17,45600.0,27.9661,27.9875,27.9447,27.9447,45600.0
2014-07-09 14:50:00,39.17,39.21,39.14,39.16,86400.0,27.9447,27.9733,27.9233,27.9376,86400.0
2014-07-09 15:00:00,39.15,39.18,39.12,39.15,87800.0,27.9305,27.9519,27.9091,27.9305,87800.0
2014-07-09 15:10:00,39.15,39.21,39.1,39.15,112400.0,27.9305,27.9733,27.8948,27.9305,112400.0
2014-07-09 15:20:00,39.15,39.17,39.1,39.12,121400.0,27.9305,27.9447,27.8948,27.9091,121400.0
2014-07-09 15:30:00,39.11,39.11,39.05,39.09,169000.0,27.9019,27.9019,27.8591,27.8877,169000.0
2014-07-09 15:40:00,39.09,39.09,39.05,39.05,167400.0,27.8877,27.8877,27.8591,27.8591,167400.0
2014-07-09 15:50:00,39.04,39.08,39.02,39.05,394400.0,27.852,27.8805,27.8377,27.8591,394400.0
2014-07-10 09:30:00,38.64,38.91,38.62,38.85,370200.0,27.5666,27.7592,27.5523,27.7164,370200.0
2014-07-10 09:40:00,38.85,38.85,38.4,38.67,211600.0,27.7164,27.7164,27.3954,27.588,211600.0
2014-07-10 09:50:00,38.7,38.76,38.6,38.68,150200.0,27.6094,27.6522,27.5381,27.5952,150200.0
2014-07-10 10:00:00,38.68,38.75,38.62,38.68,193000.0,27.5952,27.6451,27.5523,27.5952,193000.0
2014-07-10 10:10:00,38.68,38.74,38.61,38.61,156800.0,27.5952,27.638,27.5452,27.5452,156800.0
2014-07-10 10:20:00,38.63,38.68,38.58,38.61,109200.0,27.5595,27.5952,27.5238,27.5452,109200.0
2014-07-10 10:30:00,38.6,38.62,38.5,38.52,181600.0,27.5381,27.5523,27.4667,27.481,181600.0
2014-07-10 10:40:00,38.52,38.55,38.36,38.52,272800.0,27.481,27.5024,27.3669,27.481,272800.0
2014-07-10 10:50:00,38.53,38.6,38.41,38.57,130000.0,27.4881,27.5381,27.4025,27.5167,130000.0
2014-07-10 11:00:00,38.57,38.64,38.53,38.58,164200.0,27.5167,27.5666,27.4881,27.5238,164200.0
2014-07-10 11:10:00,38.57,38.64,38.54,38.58,77200.0,27.5167,27.5666,27.4953,27.5238,77200.0
2014-07-10 11:20:00,38.59,38.73,38.59,38.72,213800.0,27.5309,27.6308,27.5309,27.6237,213800.0
2014-07-10 11:30:00,38.73,38.77,38.67,38.74,59600.0,27.6308,27.6594,27.588,27.638,59600.0
2014-07-10 11:40:00,38.75,38.76,38.69,38.76,47000.0,27.6451,27.6522,27.6023,27.6522,47000.0
2014-07-10 11:50:00,38.76,38.92,38.69,38.88,242600.0,27.6522,27.7664,27.6023,27.7378,242600.0
2014-07-10 12:00:00,38.88,38.95,38.83,38.83,166600.0,27.7378,27.7878,27.7022,27.7022,166600.0
2014-07-10 12:10:00,38.84,38.87,38.81,38.81,95400.0,27.7093,27.7307,27.6879,27.6879,95400.0
2014-07-10 12:20:00,38.82,38.83,38.73,38.77,97400.0,27.695,27.7022,27.6308,27.6594,97400.0
2014-07-10 12:30:00,38.77,38.77,38.69,38.7,115600.0,27.6594,27.6594,27.6023,27.6094,115600.0
2014-07-10 12:40:00,38.7,38.76,38.63,38.64,79200.0,27.6094,27.6522,27.5595,27.5666,79200.0
2014-07-10 12:50:00,38.64,38.67,38.6,38.62,137000.0,27.5666,27.588,27.5381,27.5523,137000.0
2014-07-10 13:00:00,38.62,38.65,38.58,38.6,104000.0,27.5523,27.5738,27.5238,27.5381,104000.0
2014-07-10 13:10:00,38.6,38.63,38.55,38.57,58200.0,27.5381,27.5595,27.5024,27.5167,58200.0
2014-07-10 13:20:00,38.57,38.69,38.56,38.63,67800.0,27.5167,27.6023,27.5095,27.5595,67800.0
2014-07-10 13:30:00,38.64,38.68,38.61,38.68,115200.0,27.5666,27.5952,27.5452,27.5952,115200.0
2014-07-10 13:40:00,38.69,38.73,38.63,38.66,45600.0,27.6023,27.6308,27.5595,27.5809,45600.0
2014-07-10 13:50:00,38.66,38.71,38.64,38.69,49600.0,27.5809,27.6166,27.5666,27.6023,49600.0
2014-07-10 14:00:00,38.7,38.8,38.7,38.8,93000.0,27.6094,27.6808,27.6094,27.6808,93000.0
2014-07-10 14:10:00,38.8,38.8,38.73,38.75,64800.0,27.6808,27.6808,27.6308,27.6451,64800.0
2014-07-10 14:20:00,38.76,38.8,38.75,38.77,44800.0,27.6522,27.6808,27.6451,27.6594,44800.0
2014-07-10 14:30:00,38.8,38.81,38.72,38.75,78800.0,27.6808,27.6879,27.6237,27.6451,78800.0
2014-07-10 14:40:00,38.76,38.79,38.68,38.71,41200.0,27.6522,27.6736,27.5952,27.6166,41200.0
2014-07-10 14:50:00,38.71,38.75,38.65,38.66,48600.0,27.6166,27.6451,27.5738,27.5809,48600.0
2014-07-10 15:00:00,38.65,38.69,38.62,38.66,88000.0,27.5738,27.6023,27.5523,27.5809,88000.0
2014-07-10 15:10:00,38.66,38.69,38.62,38.65,85200.0,27.5809,27.6023,27.5523,27.5738,85200.0
2014-07-10 15:20:00,38.64,38.76,38.64,38.74,68600.0,27.5666,27.6522,27.5666,27.638,68600.0
2014-07-10 15:30:00,38.74,38.77,38.7,38.76,107400.0,27.638,27.6594,27.6094,27.6522,107400.0
2014-07-10 15:40:00,38.76,38.79,38.7,38.74,202800.0,27.6522,27.6736,27.6094,27.638,202800.0
2014-07-10 15:50:00,38.74,38.79,38.69,38.71,377200.0,27.638,27.6736,27.6023,27.6166,377200.0
2014-07-11 09:30:00,39.36,39.6,39.07,39.12,377800.0,28.0803,28.2515,27.8734,27.9091,377800.0
2014-07-11 09:40:00,39.13,39.25,38.97,39.08,233400.0,27.9162,28.0018,27.802,27.8805,233400.0
2014-07-11 09:50:00,39.1,39.48,39.06,39.35,317800.0,27.8948,28.1659,27.8663,28.0731,317800.0
2014-07-11 10:00:00,39.38,39.45,39.24,39.41,184200.0,28.0945,28.1445,27.9947,28.116,184200.0
2014-07-11 10:10:00,39.39,39.62,39.38,39.61,175000.0,28.1017,28.2658,28.0945,28.2586,175000.0
2014-07-11 10:20:00,39.62,39.79,39.6,39.64,238800.0,28.2658,28.3871,28.2515,28.28,238800.0
2014-07-11 10:30:00,39.64,39.65,39.32,39.36,156600.0,28.28,28.2872,28.0517,28.0803,156600.0
2014-07-11 10:40:00,39.36,39.49,39.33,39.47,107000.0,28.0803,28.173,28.0589,28.1588,107000.0
2014-07-11 10:50:00,39.48,39.54,39.34,39.44,140600.0,28.1659,28.2087,28.066,28.1374,140600.0
2014-07-11 11:00:00,39.45,39.47,39.38,39.4,195000.0,28.1445,28.1588,28.0945,28.1088,195000.0
2014-07-11 11:10:00,39.4,39.48,39.4,39.43,61000.0,28.1088,28.1659,28.1088,28.1302,61000.0
2014-07-11 11:20:00,39.42,39.46,39.4,39.44,54000.0,28.1231,28.1516,28.1088,28.1374,54000.0
2014-07-11 11:30:00,39.44,39.5,39.44,39.48,47600.0,28.1374,28.1802,28.1374,28.1659,47600.0
2014-07-11 11:40:00,39.48,39.49,39.43,39.44,40200.0,28.1659,28.173,28.1302,28.1374,40200.0
2014-07-11 11:50:00,39.43,39.51,39.41,39.49,46800.0,28.1302,28.1873,28.116,28.173,46800.0
2014-07-11 12:00:00,39.51,39.52,39.37,39.45,65400.0,28.1873,28.1944,28.0874,28.1445,65400.0
2014-07-11 12:10:00,39.45,39.47,39.38,39.45,78800.0,28.1445,28.1588,28.0945,28.1445,78800.0
2014-07-11 12:20:00,39.46,39.48,39.45,39.45,36200.0,28.1516,28.1659,28.1445,28.1445,36200.0
2014-07-11 12:30:00,39.45,39.59,39.45,39.59,68400.0,28.1445,28.2444,28.1445,28.2444,68400.0
2014-07-11 12:40:00,39.6,39.6,39.47,39.48,94400.0,28.2515,28.2515,28.1588,28.1659,94400.0
2014-07-11 12:50:00,39.49,39.55,39.48,39.51,43200.0,28.173,28.2158,28.1659,28.1873,43200.0
2014-07-11 13:00:00,39.51,39.55,39.4,39.4,58400.0,28.1873,28.2158,28.1088,28.1088,58400.0
2014-07-11 13:10:00,39.4,39.43,39.37,39.43,48800.0,28.1088,28.1302,28.0874,28.1302,48800.0
2014-07-11 13:20:00,39.42,39.42,39.37,39.38,44800.0,28.1231,28.1231,28.0874,28.0945,44800.0
2014-07-11 13:30:00,39.39,39.4,39.3,39.3,40800.0,28.1017,28.1088,28.0375,28.0375,40800.0
2014-07-11 13:40:00,39.3,39.35,39.29,39.32,55200.0,28.0375,28.0731,28.0303,28.0517,55200.0
2014-07-11 13:50:00,39.32,39.39,39.27,39.39,124400.0,28.0517,28.1017,28.0161,28.1017,124400.0
2014-07-11 14:00:00,39.39,39.46,39.38,39.39,82800.0,28.1017,28.1516,28.0945,28.1017,82800.0
2014-07-11 14:10:00,39.39,39.47,39.35,39.45,98800.0,28.1017,28.1588,28.0731,28.1445,98800.0
2014-07-11 14:20:00,39.44,39.45,39.41,39.41,59600.0,28.1374,28.1445,28.116,28.116,59600.0
2014-07-11 14:30:00,39.41,39.45,39.41,39.43,63000.0,28.116,28.1445,28.116,28.1302,63000.0
2014-07-11 14:40:00,39.44,39.48,39.38,39.47,114400.0,28.1374,28.1659,28.0945,28.1588,114400.0
2014-07-11 14:50:00,39.47,39.49,39.43,39.43,68800.0,28.1588,28.173,28.1302,28.1302,68800.0
2014-07-11 15:00:00,39.43,39.52,39.42,39.52,146800.0,28.1302,28.1944,28.1231,28.1944,146800.0
2014-07-11 15:10:00,39.53,39.57,39.52,39.52,129400.0,28.2016,28.2301,28.1944,28.1944,129400.0
2014-07-11 15:20:00,39.53,39.54,39.48,39.51,113200.0,28.2016,28.2087,28.1659,28.1873,113200.0
2014-07-11 15:30:00,39.51,39.51,39.44,39.47,153200.0,28.1873,28.1873,28.1374,28.1588,153200.0
2014-07-11 15:40:00,39.47,39.49,39.42,39.44,205200.0,28.1588,28.173,28.1231,28.1374,205200.0
2014-07-11 15:50:00,39.44,39.47,39.41,39.43,349000.0,28.1374,28.1588,28.116,28.1302,349000.0
2014-07-14 09:30:00,39.61,39.65,39.29,39.38,219600.0,28.2586,28.2872,28.0303,28.0945,219600.0
2014-07-14 09:40:00,39.39,39.43,39.24,39.25,172400.0,28.1017,28.1302,27.9947,28.0018,172400.0
2014-07-14 09:50:00,39.24,39.29,39.09,39.11,162800.0,27.9947,28.0303,27.8877,27.9019,162800.0
2014-07-14 10:00:00,39.12,39.26,39.09,39.11,141000.0,27.9091,28.0089,27.8877,27.9019,141000.0
2014-07-14 10:10:00,39.1,39.24,39.1,39.17,150200.0,27.8948,27.9947,27.8948,27.9447,150200.0
2014-07-14 10:20:00,39.17,39.19,39.06,39.09,160200.0,27.9447,27.959,27.8663,27.8877,160200.0
2014-07-14 10:30:00,39.09,39.13,39.04,39.08,202800.0,27.8877,27.9162,27.852,27.8805,202800.0
2014-07-14 10:40:00,39.07,39.16,39.05,39.05,102600.0,27.8734,27.9376,27.8591,27.8591,102600.0
2014-07-14 10:50:00,39.05,39.06,39.0,39.01,91000.0,27.8591,27.8663,27.8234,27.8306,91000.0
2014-07-14 11:00:00,39.01,39.04,38.9,38.9,111200.0,27.8306,27.852,27.7521,27.7521,111200.0
2014-07-14 11:10:00,38.9,38.94,38.88,38.88,90000.0,27.7521,27.7806,27.7378,27.7378,90000.0
2014-07-14 11:20:00,38.88,39.09,38.88,39.04,127200.0,27.7378,27.8877,27.7378,27.852,127200.0
2014-07-14 11:30:00,39.04,39.08,39.02,39.02,61000.0,27.852,27.8805,27.8377,27.8377,61000.0
2014-07-14 11:40:00,39.02,39.1,38.99,39.05,84200.0,27.8377,27.8948,27.8163,27.8591,84200.0
2014-07-14 11:50:00,39.03,39.08,39.01,39.02,85200.0,27.8449,27.8805,27.8306,27.8377,85200.0
2014-07-14 12:00:00,39.02,39.08,39.01,39.02,78200.0,27.8377,27.8805,27.8306,27.8377,78200.0
2014-07-14 12:10:00,39.01,39.01,38.94,38.94,55200.0,27.8306,27.8306,27.7806,27.7806,55200.0
2014-07-14 12:20:00,38.94,39.02,38.91,38.99,47600.0,27.7806,27.8377,27.7592,27.8163,47600.0
2014-07-14 12:30:00,39.0,39.02,38.98,38.99,78200.0,27.8234,27.8377,27.8092,27.8163,78200.0
2014-07-14 12:40:00,38.99,39.02,38.95,38.96,170000.0,27.8163,27.8377,27.7878,27.7949,170000.0
2014-07-14 12:50:00,38.96,39.02,38.93,39.02,103000.0,27.7949,27.8377,27.7735,27.8377,103000.0
2014-07-14 13:00:00,39.02,39.02,38.97,38.97,31200.0,27.8377,27.8377,27.802,27.802,31200.0
2014-07-14 13:10:00,38.97,38.98,38.91,38.95,47200.0,27.802,27.8092,27.7592,27.7878,47200.0
2014-07-14 13:20:00,38.94,38.97,38.88,38.88,52000.0,27.7806,27.802,27.7378,27.7378,52000.0
2014-07-14 13:30:00,38.88,39.01,38.88,38.98,48600.0,27.7378,27.8306,27.7378,27.8092,48600.0
2014-07-14 13:40:00,38.98,38.98,38.93,38.94,55200.0,27.8092,27.8092,27.7735,27.7806,55200.0
2014-07-14 13:50:00,38.95,39.04,38.94,39.03,59000.0,27.7878,27.852,27.7806,27.8449,59000.0
2014-07-14 14:00:00,39.04,39.05,38.99,39.01,42800.0,27.852,27.8591,27.8163,27.8306,42800.0
2014-07-14 14:10:00,39.01,39.08,38.95,39.08,102800.0,27.8306,27.8805,27.7878,27.8805,102800.0
2014-07-14 14:20:00,39.08,39.09,39.04,39.06,74800.0,27.8805,27.8877,27.852,27.8663,74800.0
2014-07-14 14:30:00,39.06,39.08,39.0,39.02,44000.0,27.8663,27.8805,27.8234,27.8377,44000.0
2014-07-14 14:40:00,39.02,39.06,38.99,39.02,43200.0,27.8377,27.8663,27.8163,27.8377,43200.0
2014-07-14 14:50:00,39.02,39.04,38.97,39.01,82600.0,27.8377,27.852,27.802,27.8306,82600.0
2014-07-14 15:00:00,39.01,39.02,38.95,38.97,84000.0,27.8306,27.8377,27.7878,27.802,84000.0
2014-07-14 15:10:00,38.97,38.99,38.93,38.99,100600.0,27.802,27.8163,27.7735,27.8163,100600.0
2014-07-14 15:20:00,38.99,39.05,38.97,39.04,98800.0,27.8163,27.8591,27.802,27.852,98800.0
2014-07-14 15:30:00,39.05,39.05,39.02,39.02,76200.0,27.8591,27.8591,27.8377,27.8377,76200.0
2014-07-14 15:40:00,39.02,39.09,38.99,39.04,224200.0,27.8377,27.8877,27.8163,27.852,224200.0
2014-07-14 15:50:00,39.04,39.07,39.01,39.04,277800.0,27.852,27.8734,27.8306,27.852,277800.0
2014-07-15 09:30:00,38.73,39.38,38.63,38.8,361400.0,27.6308,28.0945,27.5595,27.6808,361400.0
2014-07-15 09:40:00,38.83,39.17,38.82,39.14,122600.0,27.7022,27.9447,27.695,27.9233,122600.0
2014-07-15 09:50:00,39.15,39.16,39.0,39.06,73800.0,27.9305,27.9376,27.8234,27.8663,73800.0
2014-07-15 10:00:00,39.07,39.22,38.99,39.21,237200.0,27.8734,27.9804,27.8163,27.9733,237200.0
2014-07-15 10:10:00,39.2,39.27,39.16,39.24,396000.0,27.9661,28.0161,27.9376,27.9947,396000.0
2014-07-15 10:20:00,39.24,39.3,39.24,39.26,90800.0,27.9947,28.0375,27.9947,28.0089,90800.0
2014-07-15 10:30:00,39.24,39.27,39.14,39.15,121200.0,27.9947,28.0161,27.9233,27.9305,121200.0
2014-07-15 10:40:00,39.15,39.18,39.1,39.1,121400.0,27.9305,27.9519,27.8948,27.8948,121400.0
2014-07-15 10:50:00,39.1,39.1,39.04,39.07,213200.0,27.8948,27.8948,27.852,27.8734,213200.0
2014-07-15 11:00:00,39.09,39.13,39.04,39.09,194200.0,27.8877,27.9162,27.852,27.8877,194200.0
2014-07-15 11:10:00,39.1,39.22,39.1,39.22,153400.0,27.8948,27.9804,27.8948,27.9804,153400.0
2014-07-15 11:20:00,39.23,39.41,39.22,39.33,136600.0,27.9875,28.116,27.9804,28.0589,136600.0
2014-07-15 11:30:00,39.33,39.46,39.29,39.46,97400.0,28.0589,28.1516,28.0303,28.1516,97400.0
2014-07-15 11:40:00,39.46,39.47,39.37,39.45,64400.0,28.1516,28.1588,28.0874,28.1445,64400.0
2014-07-15 11:50:00,39.44,39.47,39.31,39.33,81000.0,28.1374,28.1588,28.0446,28.0589,81000.0
2014-07-15 12:00:00,39.32,39.37,39.26,39.33,42200.0,28.0517,28.0874,28.0089,28.0589,42200.0
2014-07-15 12:10:00,39.33,39.37,39.26,39.32,47800.0,28.0589,28.0874,28.0089,28.0517,47800.0
2014-07-15 12:20:00,39.32,39.41,39.29,39.37,38800.0,28.0517,28.116,28.0303,28.0874,38800.0
2014-07-15 12:30:00,39.36,39.46,39.35,39.46,41200.0,28.0803,28.1516,28.0731,28.1516,41200.0
2014-07-15 12:40:00,39.45,39.62,39.44,39.6,74000.0,28.1445,28.2658,28.1374,28.2515,74000.0
2014-07-15 12:50:00,39.62,39.62,39.48,39.5,68800.0,28.2658,28.2658,28.1659,28.1802,68800.0
2014-07-15 13:00:00,39.49,39.61,39.49,39.6,53000.0,28.173,28.2586,28.173,28.2515,53000.0
2014-07-15 13:10:00,39.6,39.77,39.58,39.76,102200.0,28.2515,28.3728,28.2372,28.3656,102200.0
2014-07-15 13:20:00,39.76,39.77,39.66,39.72,73000.0,28.3656,28.3728,28.2943,28.3371,73000.0
2014-07-15 13:30:00,39.73,39.75,39.64,39.64,67800.0,28.3442,28.3585,28.28,28.28,67800.0
2014-07-15 13:40:00,39.64,39.77,39.62,39.77,74000.0,28.28,28.3728,28.2658,28.3728,74000.0
2014-07-15 13:50:00,39.78,39.78,39.68,39.73,64200.0,28.3799,28.3799,28.3086,28.3442,64200.0
2014-07-15 14:00:00,39.73,39.77,39.67,39.67,87200.0,28.3442,28.3728,28.3014,28.3014,87200.0
2014-07-15 14:10:00,39.68,39.81,39.68,39.8,100000.0,28.3086,28.4013,28.3086,28.3942,100000.0
2014-07-15 14:20:00,39.79,39.82,39.73,39.77,51000.0,28.3871,28.4085,28.3442,28.3728,51000.0
2014-07-15 14:30:00,39.76,39.8,39.67,39.71,55600.0,28.3656,28.3942,28.3014,28.33,55600.0
2014-07-15 14:40:00,39.7,39.77,39.7,39.71,62200.0,28.3228,28.3728,28.3228,28.33,62200.0
2014-07-15 14:50:00,39.72,39.74,39.67,39.72,74400.0,28.3371,28.3514,28.3014,28.3371,74400.0
2014-07-15 15:00:00,39.72,39.77,39.64,39.67,142000.0,28.3371,28.3728,28.28,28.3014,142000.0
2014-07-15 15:10:00,39.66,39.68,39.6,39.6,98800.0,28.2943,28.3086,28.2515,28.2515,98800.0
2014-07-15 15:20:00,39.6,39.64,39.58,39.59,160200.0,28.2515,28.28,28.2372,28.2444,160200.0
2014-07-15 15:30:00,39.6,39.63,39.55,39.55,166400.0,28.2515,28.2729,28.2158,28.2158,166400.0
2014-07-15 15:40:00,39.56,39.56,39.51,39.51,230400.0,28.223,28.223,28.1873,28.1873,230400.0
2014-07-15 15:50:00,39.52,39.55,39.49,39.51,518800.0,28.1944,28.2158,28.173,28.1873,518800.0
2014-07-16 09:30:00,39.62,39.84,39.56,39.69,177200.0,28.2658,28.4227,28.223,28.3157,177200.0
2014-07-16 09:40:00,39.69,39.71,39.52,39.55,108200.0,28.3157,28.33,28.1944,28.2158,108200.0
2014-07-16 09:50:00,39.55,39.59,39.34,39.47,207400.0,28.2158,28.2444,28.066,28.1588,207400.0
2014-07-16 10:00:00,39.47,39.57,39.38,39.38,124400.0,28.1588,28.2301,28.0945,28.0945,124400.0
2014-07-16 10:10:00,39.38,39.4,39.0,39.14,356600.0,28.0945,28.1088,27.8234,27.9233,356600.0
2014-07-16 10:20:00,39.15,39.24,39.13,39.13,103000.0,27.9305,27.9947,27.9162,27.9162,103000.0
2014-07-16 10:30:00,39.13,39.24,39.07,39.1,157000.0,27.9162,27.9947,27.8734,27.8948,157000.0
2014-07-16 10:40:00,39.1,39.18,39.08,39.12,89600.0,27.8948,27.9519,27.8805,27.9091,89600.0
2014-07-16 10:50:00,39.13,39.21,39.1,39.17,154800.0,27.9162,27.9733,27.8948,27.9447,154800.0
2014-07-16 11:00:00,39.15,39.24,39.13,39.18,136400.0,27.9305,27.9947,27.9162,27.9519,136400.0
2014-07-16 11:10:00,39.17,39.23,39.16,39.16,66400.0,27.9447,27.9875,27.9376,27.9376,66400.0
2014-07-16 11:20:00,39.15,39.16,39.08,39.13,114800.0,27.9305,27.9376,27.8805,27.9162,114800.0
2014-07-16 11:30:00,39.12,39.16,39.02,39.02,104800.0,27.9091,27.9376,27.8377,27.8377,104800.0
2014-07-16 11:40:00,39.03,39.09,39.03,39.09,77000.0,27.8449,27.8877,27.8449,27.8877,77000.0
2014-07-16 11:50:00,39.08,39.15,39.07,39.11,55600.0,27.8805,27.9305,27.8734,27.9019,55600.0
2014-07-16 12:00:00,39.1,39.11,39.05,39.09,47400.0,27.8948,27.9019,27.8591,27.8877,47400.0
2014-07-16 12:10:00,39.09,39.1,39.06,39.07,40600.0,27.8877,27.8948,27.8663,27.8734,40600.0
2014-07-16 12:20:00,39.06,39.08,39.03,39.05,75400.0,27.8663,27.8805,27.8449,27.8591,75400.0
2014-07-16 12:30:00,39.05,39.13,39.05,39.12,67800.0,27.8591,27.9162,27.8591,27.9091,67800.0
2014-07-16 12:40:00,39.13,39.13,39.1,39.12,39800.0,27.9162,27.9162,27.8948,27.9091,39800.0
2014-07-16 12:50:00,39.12,39.13,39.02,39.05,48600.0,27.9091,27.9162,27.8377,27.8591,48600.0
2014-07-16 13:00:00,39.06,39.1,39.05,39.08,49800.0,27.8663,27.8948,27.8591,27.8805,49800.0
2014-07-16 13:10:00,39.09,39.16,39.06,39.06,86400.0,27.8877,27.9376,27.8663,27.8663,86400.0
2014-07-16 13:20:00,39.06,39.07,39.03,39.06,51000.0,27.8663,27.8734,27.8449,27.8663,51000.0
2014-07-16 13:30:00,39.07,39.12,39.07,39.12,30600.0,27.8734,27.9091,27.8734,27.9091,30600.0
2014-07-16 13:40:00,39.12,39.13,39.08,39.1,56000.0,27.9091,27.9162,27.8805,27.8948,56000.0
2014-07-16 13:50:00,39.1,39.12,39.09,39.1,43400.0,27.8948,27.9091,27.8877,27.8948,43400.0
2014-07-16 14:00:00,39.1,39.14,39.07,39.13,53600.0,27.8948,27.9233,27.8734,27.9162,53600.0
2014-07-16 14:10:00,39.13,39.15,39.08,39.08,69000.0,27.9162,27.9305,27.8805,27.8805,69000.0
2014-07-16 14:20:00,39.09,39.13,39.08,39.13,50000.0,27.8877,27.9162,27.8805,27.9162,50000.0
2014-07-16 14:30:00,39.13,39.23,39.13,39.19,104000.0,27.9162,27.9875,27.9162,27.959,104000.0
2014-07-16 14:40:00,39.19,39.19,39.1,39.1,107800.0,27.959,27.959,27.8948,27.8948,107800.0
2014-07-16 14:50:00,39.1,39.11,39.06,39.06,73000.0,27.8948,27.9019,27.8663,27.8663,73000.0
2014-07-16 15:00:00,39.06,39.1,39.06,39.09,74200.0,27.8663,27.8948,27.8663,27.8877,74200.0
2014-07-16 15:10:00,39.09,39.13,39.08,39.13,82400.0,27.8877,27.9162,27.8805,27.9162,82400.0
2014-07-16 15:20:00,39.13,39.17,39.13,39.17,107600.0,27.9162,27.9447,27.9162,27.9447,107600.0
2014-07-16 15:30:00,39.17,39.19,39.15,39.16,121200.0,27.9447,27.959,27.9305,27.9376,121200.0
2014-07-16 15:40:00,39.16,39.17,39.13,39.15,194600.0,27.9376,27.9447,27.9162,27.9305,194600.0
2014-07-16 15:50:00,39.15,39.23,39.15,39.22,474800.0,27.9305,27.9875,27.9305,27.9804,474800.0
2014-07-17 09:30:00,39.01,39.13,38.84,39.02,179800.0,27.8306,27.9162,27.7093,27.8377,179800.0
2014-07-17 09:40:00,39.02,39.17,38.97,39.02,97200.0,27.8377,27.9447,27.802,27.8377,97200.0
2014-07-17 09:50:00,39.02,39.23,38.85,39.21,142200.0,27.8377,27.9875,27.7164,27.9733,142200.0
2014-07-17 10:00:00,39.24,39.27,39.13,39.13,143000.0,27.9947,28.0161,27.9162,27.9162,143000.0
2014-07-17 10:10:00,39.13,39.16,38.98,38.99,117800.0,27.9162,27.9376,27.8092,27.8163,117800.0
2014-07-17 10:20:00,38.99,39.16,38.99,39.11,189400.0,27.8163,27.9376,27.8163,27.9019,189400.0
2014-07-17 10:30:00,39.11,39.21,39.05,39.12,207200.0,27.9019,27.9733,27.8591,27.9091,207200.0
2014-07-17 10:40:00,39.11,39.12,38.99,38.99,113600.0,27.9019,27.9091,27.8163,27.8163,113600.0
2014-07-17 10:50:00,38.99,39.05,38.97,39.0,128000.0,27.8163,27.8591,27.802,27.8234,128000.0
2014-07-17 11:00:00,38.99,39.09,38.99,39.05,148800.0,27.8163,27.8877,27.8163,27.8591,148800.0
2014-07-17 11:10:00,39.05,39.06,38.96,38.99,110800.0,27.8591,27.8663,27.7949,27.8163,110800.0
2014-07-17 11:20:00,38.99,39.01,38.9,38.93,118600.0,27.8163,27.8306,27.7521,27.7735,118600.0
2014-07-17 11:30:00,38.93,38.99,38.86,38.86,130400.0,27.7735,27.8163,27.7236,27.7236,130400.0
2014-07-17 11:40:00,38.85,38.93,38.81,38.93,88000.0,27.7164,27.7735,27.6879,27.7735,88000.0
2014-07-17 11:50:00,38.91,38.91,38.8,38.82,49800.0,27.7592,27.7592,27.6808,27.695,49800.0
2014-07-17 12:00:00,38.83,38.83,38.75,38.77,54000.0,27.7022,27.7022,27.6451,27.6594,54000.0
2014-07-17 12:10:00,38.8,38.89,38.8,38.84,76400.0,27.6808,27.745,27.6808,27.7093,76400.0
2014-07-17 12:20:00,38.83,38.84,38.76,38.8,86800.0,27.7022,27.7093,27.6522,27.6808,86800.0
2014-07-17 12:30:00,38.82,38.84,38.75,38.84,69400.0,27.695,27.7093,27.6451,27.7093,69400.0
2014-07-17 12:40:00,38.83,38.84,38.77,38.77,44200.0,27.7022,27.7093,27.6594,27.6594,44200.0
2014-07-17 12:50:00,38.79,38.85,38.79,38.85,34800.0,27.6736,27.7164,27.6736,27.7164,34800.0
2014-07-17 13:00:00,38.86,38.95,38.86,38.95,44200.0,27.7236,27.7878,27.7236,27.7878,44200.0
2014-07-17 13:10:00,38.96,38.99,38.93,38.93,54800.0,27.7949,27.8163,27.7735,27.7735,54800.0
2014-07-17 13:20:00,38.93,38.93,38.8,38.83,67600.0,27.7735,27.7735,27.6808,27.7022,67600.0
2014-07-17 13:30:00,38.84,38.85,38.72,38.72,62000.0,27.7093,27.7164,27.6237,27.6237,62000.0
2014-07-17 13:40:00,38.73,38.75,38.66,38.7,121600.0,27.6308,27.6451,27.5809,27.6094,121600.0
2014-07-17 13:50:00,38.69,38.79,38.69,38.74,103200.0,27.6023,27.6736,27.6023,27.638,103200.0
2014-07-17 14:00:00,38.74,38.74,38.67,38.68,109400.0,27.638,27.638,27.588,27.5952,109400.0
2014-07-17 14:10:00,38.68,38.73,38.67,38.72,72200.0,27.5952,27.6308,27.588,27.6237,72200.0
2014-07-17 14:20:00,38.7,38.73,38.66,38.68,92400.0,27.6094,27.6308,27.5809,27.5952,92400.0
2014-07-17 14:30:00,38.68,38.71,38.6,38.67,105000.0,27.5952,27.6166,27.5381,27.588,105000.0
2014-07-17 14:40:00,38.68,38.69,38.58,38.58,81000.0,27.5952,27.6023,27.5238,27.5238,81000.0
2014-07-17 14:50:00,38.59,38.59,38.54,38.55,96600.0,27.5309,27.5309,27.4953,27.5024,96600.0
2014-07-17 15:00:00,38.55,38.57,38.5,38.5,167800.0,27.5024,27.5167,27.4667,27.4667,167800.0
2014-07-17 15:10:00,38.5,38.56,38.42,38.42,117800.0,27.4667,27.5095,27.4097,27.4097,117800.0
2014-07-17 15:20:00,38.42,38.48,38.37,38.39,162600.0,27.4097,27.4525,27.374,27.3883,162600.0
2014-07-17 15:30:00,38.38,38.44,38.33,38.38,167200.0,27.3811,27.4239,27.3455,27.3811,167200.0
2014-07-17 15:40:00,38.4,38.43,38.34,38.43,180200.0,27.3954,27.4168,27.3526,27.4168,180200.0
2014-07-17 15:50:00,38.43,38.47,38.35,38.37,307400.0,27.4168,27.4453,27.3597,27.374,307400.0
2014-07-18 09:30:00,38.66,38.67,38.47,38.65,304000.0,27.5809,27.588,27.4453,27.5738,304000.0
2014-07-18 09:40:00,38.65,38.7,38.52,38.61,63200.0,27.5738,27.6094,27.481,27.5452,63200.0
2014-07-18 09:50:00,38.6,38.71,38.56,38.65,161400.0,27.5381,27.6166,27.5095,27.5738,161400.0
2014-07-18 10:00:00,38.63,38.74,38.58,38.61,116200.0,27.5595,27.638,27.5238,27.5452,116200.0
2014-07-18 10:10:00,38.64,38.72,38.64,38.71,34600.0,27.5666,27.6237,27.5666,27.6166,34600.0
2014-07-18 10:20:00,38.72,38.74,38.68,38.74,33600.0,27.6237,27.638,27.5952,27.638,33600.0
2014-07-18 10:30:00,38.74,38.79,38.72,38.74,57600.0,27.638,27.6736,27.6237,27.638,57600.0
2014-07-18 10:40:00,38.72,38.75,38.65,38.74,93000.0,27.6237,27.6451,27.5738,27.638,93000.0
2014-07-18 10:50:00,38.76,38.76,38.7,38.7,74600.0,27.6522,27.6522,27.6094,27.6094,74600.0
2014-07-18 11:00:00,38.7,38.74,38.63,38.63,73600.0,27.6094,27.638,27.5595,27.5595,73600.0
2014-07-18 11:10:00,38.64,38.7,38.61,38.63,74000.0,27.5666,27.6094,27.5452,27.5595,74000.0
2014-07-18 11:20:00,38.63,38.67,38.63,38.65,30600.0,27.5595,27.588,27.5595,27.5738,30600.0
2014-07-18 11:30:00,38.65,38.67,38.62,38.66,39200.0,27.5738,27.588,27.5523,27.5809,39200.0
2014-07-18 11:40:00,38.65,38.65,38.56,38.62,55400.0,27.5738,27.5738,27.5095,27.5523,55400.0
2014-07-18 11:50:00,38.62,38.66,38.58,38.63,65200.0,27.5523,27.5809,27.5238,27.5595,65200.0
2014-07-18 12:00:00,38.64,38.68,38.56,38.66,131800.0,27.5666,27.5952,27.5095,27.5809,131800.0
2014-07-18 12:10:00,38.65,38.74,38.65,38.72,22200.0,27.5738,27.638,27.5738,27.6237,22200.0
2014-07-18 12:20:00,38.71,38.77,38.67,38.77,58000.0,27.6166,27.6594,27.588,27.6594,58000.0
2014-07-18 12:30:00,38.77,38.84,38.77,38.81,34600.0,27.6594,27.7093,27.6594,27.6879,34600.0
2014-07-18 12:40:00,38.81,38.83,38.77,38.82,27000.0,27.6879,27.7022,27.6594,27.695,27000.0
2014-07-18 12:50:00,38.81,38.84,38.79,38.82,21200.0,27.6879,27.7093,27.6736,27.695,21200.0
2014-07-18 13:00:00,38.82,38.84,38.75,38.79,46600.0,27.695,27.7093,27.6451,27.6736,46600.0
2014-07-18 13:10:00,38.78,38.81,38.72,38.72,32200.0,27.6665,27.6879,27.6237,27.6237,32200.0
2014-07-18 13:20:00,38.71,38.71,38.6,38.6,47000.0,27.6166,27.6166,27.5381,27.5381,47000.0
2014-07-18 13:30:00,38.61,38.66,38.61,38.63,28000.0,27.5452,27.5809,27.5452,27.5595,28000.0
2014-07-18 13:40:00,38.63,38.67,38.62,38.63,28400.0,27.5595,27.588,27.5523,27.5595,28400.0
2014-07-18 13:50:00,38.63,38.63,38.56,38.57,53800.0,27.5595,27.5595,27.5095,27.5167,53800.0
2014-07-18 14:00:00,38.56,38.58,38.52,38.55,54000.0,27.5095,27.5238,27.481,27.5024,54000.0
2014-07-18 14:10:00,38.55,38.56,38.51,38.52,68000.0,27.5024,27.5095,27.4739,27.481,68000.0
2014-07-18 14:20:00,38.52,38.62,38.52,38.6,65000.0,27.481,27.5523,27.481,27.5381,65000.0
2014-07-18 14:30:00,38.6,38.61,38.56,38.57,58600.0,27.5381,27.5452,27.5095,27.5167,58600.0
2014-07-18 14:40:00,38.56,38.6,38.55,38.56,61200.0,27.5095,27.5381,27.5024,27.5095,61200.0
2014-07-18 14:50:00,38.56,38.6,38.54,38.58,62800.0,27.5095,27.5381,27.4953,27.5238,62800.0
2014-07-18 15:00:00,38.57,38.6,38.54,38.58,100200.0,27.5167,27.5381,27.4953,27.5238,100200.0
2014-07-18 15:10:00,38.58,38.6,38.52,38.55,143400.0,27.5238,27.5381,27.481,27.5024,143400.0
2014-07-18 15:20:00,38.54,38.62,38.52,38.53,113000.0,27.4953,27.5523,27.481,27.4881,113000.0
2014-07-18 15:30:00,38.53,38.54,38.42,38.42,200600.0,27.4881,27.4953,27.4097,27.4097,200600.0
2014-07-18 15:40:00,38.42,38.49,38.39,38.46,405600.0,27.4097,27.4596,27.3883,27.4382,405600.0
2014-07-18 15:50:00,38.47,38.48,38.43,38.46,441400.0,27.4453,27.4525,27.4168,27.4382,441400.0
2014-07-21 09:30:00,38.52,38.52,38.08,38.18,154800.0,27.481,27.481,27.1671,27.2384,154800.0
2014-07-21 09:40:00,38.17,38.33,38.06,38.29,71200.0,27.2313,27.3455,27.1528,27.3169,71200.0
2014-07-21 09:50:00,38.3,38.59,38.27,38.56,120400.0,27.3241,27.5309,27.3027,27.5095,120400.0
2014-07-21 10:00:00,38.55,38.57,38.46,38.48,79000.0,27.5024,27.5167,27.4382,27.4525,79000.0
2014-07-21 10:10:00,38.49,38.49,38.37,38.39,73000.0,27.4596,27.4596,27.374,27.3883,73000.0
2014-07-21 10:20:00,38.38,38.42,38.29,38.35,51000.0,27.3811,27.4097,27.3169,27.3597,51000.0
2014-07-21 10:30:00,38.37,38.37,38.23,38.24,59600.0,27.374,27.374,27.2741,27.2812,59600.0
2014-07-21 10:40:00,38.23,38.31,38.2,38.25,42600.0,27.2741,27.3312,27.2527,27.2884,42600.0
2014-07-21 10:50:00,38.25,38.33,38.24,38.29,44800.0,27.2884,27.3455,27.2812,27.3169,44800.0
2014-07-21 11:00:00,38.28,38.35,38.25,38.28,99600.0,27.3098,27.3597,27.2884,27.3098,99600.0
2014-07-21 11:10:00,38.29,38.32,38.23,38.28,32800.0,27.3169,27.3383,27.2741,27.3098,32800.0
2014-07-21 11:20:00,38.27,38.41,38.27,38.37,149400.0,27.3027,27.4025,27.3027,27.374,149400.0
2014-07-21 11:30:00,38.37,38.37,38.22,38.27,75400.0,27.374,27.374,27.267,27.3027,75400.0
2014-07-21 11:40:00,38.27,38.31,38.19,38.2,108400.0,27.3027,27.3312,27.2456,27.2527,108400.0
2014-07-21 11:50:00,38.21,38.21,38.13,38.13,75000.0,27.2598,27.2598,27.2028,27.2028,75000.0
2014-07-21 12:00:00,38.13,38.15,38.08,38.13,89400.0,27.2028,27.217,27.1671,27.2028,89400.0
2014-07-21 12:10:00,38.12,38.18,38.11,38.13,25000.0,27.1956,27.2384,27.1885,27.2028,25000.0
2014-07-21 12:20:00,38.13,38.13,38.07,38.1,107600.0,27.2028,27.2028,27.16,27.1814,107600.0
2014-07-21 12:30:00,38.1,38.17,38.07,38.17,72400.0,27.1814,27.2313,27.16,27.2313,72400.0
2014-07-21 12:40:00,38.18,38.2,38.16,38.2,50200.0,27.2384,27.2527,27.2242,27.2527,50200.0
2014-07-21 12:50:00,38.2,38.23,38.11,38.12,61600.0,27.2527,27.2741,27.1885,27.1956,61600.0
2014-07-21 13:00:00,38.13,38.13,38.02,38.03,112000.0,27.2028,27.2028,27.1243,27.1314,112000.0
2014-07-21 13:10:00,38.03,38.07,37.97,38.02,225600.0,27.1314,27.16,27.0886,27.1243,225600.0
2014-07-21 13:20:00,38.02,38.09,37.99,38.01,92200.0,27.1243,27.1742,27.1029,27.1172,92200.0
2014-07-21 13:30:00,38.01,38.01,37.98,37.99,100400.0,27.1172,27.1172,27.0958,27.1029,100400.0
2014-07-21 13:40:00,37.98,38.04,37.97,38.02,97200.0,27.0958,27.1386,27.0886,27.1243,97200.0
2014-07-21 13:50:00,38.01,38.02,37.99,37.99,42400.0,27.1172,27.1243,27.1029,27.1029,42400.0
2014-07-21 14:00:00,37.99,38.01,37.95,37.99,83400.0,27.1029,27.1172,27.0744,27.1029,83400.0
2014-07-21 14:10:00,37.99,38.02,37.96,37.97,82400.0,27.1029,27.1243,27.0815,27.0886,82400.0
2014-07-21 14:20:00,37.98,38.02,37.97,38.02,86600.0,27.0958,27.1243,27.0886,27.1243,86600.0
2014-07-21 14:30:00,38.02,38.04,37.99,38.01,133200.0,27.1243,27.1386,27.1029,27.1172,133200.0
2014-07-21 14:40:00,38.0,38.02,37.97,38.02,111800.0,27.11,27.1243,27.0886,27.1243,111800.0
2014-07-21 14:50:00,38.01,38.06,38.0,38.02,184600.0,27.1172,27.1528,27.11,27.1243,184600.0
2014-07-21 15:00:00,38.01,38.02,37.97,38.0,212200.0,27.1172,27.1243,27.0886,27.11,212200.0
2014-07-21 15:10:00,38.0,38.02,37.98,38.0,128400.0,27.11,27.1243,27.0958,27.11,128400.0
2014-07-21 15:20:00,38.01,38.01,37.94,37.95,195400.0,27.1172,27.1172,27.0672,27.0744,195400.0
2014-07-21 15:30:00,37.95,37.99,37.94,37.98,220600.0,27.0744,27.1029,27.0672,27.0958,220600.0
2014-07-21 15:40:00,37.98,38.0,37.95,37.95,263400.0,27.0958,27.11,27.0744,27.0744,263400.0
2014-07-21 15:50:00,37.96,37.97,37.93,37.96,375400.0,27.0815,27.0886,27.0601,27.0815,375400.0
2014-07-22 09:30:00,38.19,38.32,38.1,38.32,183000.0,27.2456,27.3383,27.1814,27.3383,183000.0
2014-07-22 09:40:00,38.33,38.45,38.26,38.45,181800.0,27.3455,27.4311,27.2955,27.4311,181800.0
2014-07-22 09:50:00,38.45,38.5,38.23,38.3,138400.0,27.4311,27.4667,27.2741,27.3241,138400.0
2014-07-22 10:00:00,38.32,38.41,38.3,38.34,56800.0,27.3383,27.4025,27.3241,27.3526,56800.0
2014-07-22 10:10:00,38.33,38.33,38.26,38.3,46200.0,27.3455,27.3455,27.2955,27.3241,46200.0
2014-07-22 10:20:00,38.32,38.35,38.27,38.33,62400.0,27.3383,27.3597,27.3027,27.3455,62400.0
2014-07-22 10:30:00,38.33,38.37,38.26,38.26,48000.0,27.3455,27.374,27.2955,27.2955,48000.0
2014-07-22 10:40:00,38.26,38.31,38.24,38.27,102200.0,27.2955,27.3312,27.2812,27.3027,102200.0
2014-07-22 10:50:00,38.3,38.32,38.24,38.26,49400.0,27.3241,27.3383,27.2812,27.2955,49400.0
2014-07-22 11:00:00,38.26,38.3,38.22,38.28,42200.0,27.2955,27.3241,27.267,27.3098,42200.0
2014-07-22 11:10:00,38.27,38.31,38.26,38.29,34800.0,27.3027,27.3312,27.2955,27.3169,34800.0
2014-07-22 11:20:00,38.3,38.32,38.25,38.25,40200.0,27.3241,27.3383,27.2884,27.2884,40200.0
2014-07-22 11:30:00,38.26,38.27,38.2,38.24,26000.0,27.2955,27.3027,27.2527,27.2812,26000.0
2014-07-22 11:40:00,38.23,38.26,38.22,38.26,25800.0,27.2741,27.2955,27.267,27.2955,25800.0
2014-07-22 11:50:00,38.26,38.26,38.22,38.24,21600.0,27.2955,27.2955,27.267,27.2812,21600.0
2014-07-22 12:00:00,38.23,38.27,38.23,38.24,28600.0,27.2741,27.3027,27.2741,27.2812,28600.0
2014-07-22 12:10:00,38.24,38.26,38.16,38.17,44200.0,27.2812,27.2955,27.2242,27.2313,44200.0
2014-07-22 12:20:00,38.17,38.24,38.17,38.21,30200.0,27.2313,27.2812,27.2313,27.2598,30200.0
2014-07-22 12:30:00,38.21,38.21,38.16,38.16,36000.0,27.2598,27.2598,27.2242,27.2242,36000.0
2014-07-22 12:40:00,38.15,38.17,38.12,38.14,37400.0,27.217,27.2313,27.1956,27.2099,37400.0
2014-07-22 12:50:00,38.15,38.17,38.12,38.15,39400.0,27.217,27.2313,27.1956,27.217,39400.0
2014-07-22 13:00:00,38.16,38.18,38.12,38.12,57600.0,27.2242,27.2384,27.1956,27.1956,57600.0
2014-07-22 13:10:00,38.12,38.13,38.08,38.11,54000.0,27.1956,27.2028,27.1671,27.1885,54000.0
2014-07-22 13:20:00,38.11,38.13,38.1,38.12,48200.0,27.1885,27.2028,27.1814,27.1956,48200.0
2014-07-22 13:30:00,38.12,38.15,38.1,38.12,59400.0,27.1956,27.217,27.1814,27.1956,59400.0
2014-07-22 13:40:00,38.12,38.14,38.01,38.05,93600.0,27.1956,27.2099,27.1172,27.1457,93600.0
2014-07-22 13:50:00,38.06,38.12,38.02,38.02,101800.0,27.1528,27.1956,27.1243,27.1243,101800.0
2014-07-22 14:00:00,38.02,38.02,37.95,38.01,188000.0,27.1243,27.1243,27.0744,27.1172,188000.0
2014-07-22 14:10:00,38.01,38.02,37.96,37.96,77000.0,27.1172,27.1243,27.0815,27.0815,77000.0
2014-07-22 14:20:00,37.97,38.02,37.95,37.99,96000.0,27.0886,27.1243,27.0744,27.1029,96000.0
2014-07-22 14:30:00,37.99,38.01,37.93,37.94,76200.0,27.1029,27.1172,27.0601,27.0672,76200.0
2014-07-22 14:40:00,37.94,37.97,37.88,37.96,113400.0,27.0672,27.0886,27.0244,27.0815,113400.0
2014-07-22 14:50:00,37.97,38.02,37.96,38.02,123600.0,27.0886,27.1243,27.0815,27.1243,123600.0
2014-07-22 15:00:00,38.02,38.03,37.95,37.97,167200.0,27.1243,27.1314,27.0744,27.0886,167200.0
2014-07-22 15:10:00,37.96,37.99,37.91,37.91,113600.0,27.0815,27.1029,27.0458,27.0458,113600.0
2014-07-22 15:20:00,37.92,37.95,37.9,37.94,127400.0,27.053,27.0744,27.0387,27.0672,127400.0
2014-07-22 15:30:00,37.95,37.98,37.91,37.92,194600.0,27.0744,27.0958,27.0458,27.053,194600.0
2014-07-22 15:40:00,37.92,37.96,37.91,37.94,229000.0,27.053,27.0815,27.0458,27.0672,229000.0
2014-07-22 15:50:00,37.94,37.94,37.84,37.91,654600.0,27.0672,27.0672,26.9959,27.0458,654600.0
2014-07-23 09:30:00,38.15,38.24,37.94,37.96,109600.0,27.217,27.2812,27.0672,27.0815,109600.0
2014-07-23 09:40:00,37.98,38.19,37.98,38.15,60600.0,27.0958,27.2456,27.0958,27.217,60600.0
2014-07-23 09:50:00,38.13,38.3,38.13,38.29,97200.0,27.2028,27.3241,27.2028,27.3169,97200.0
2014-07-23 10:00:00,38.3,38.38,38.29,38.35,161200.0,27.3241,27.3811,27.3169,27.3597,161200.0
2014-07-23 10:10:00,38.35,38.47,38.33,38.44,144600.0,27.3597,27.4453,27.3455,27.4239,144600.0
2014-07-23 10:20:00,38.44,38.65,38.43,38.63,112400.0,27.4239,27.5738,27.4168,27.5595,112400.0
2014-07-23 10:30:00,38.63,38.66,38.48,38.53,78600.0,27.5595,27.5809,27.4525,27.4881,78600.0
2014-07-23 10:40:00,38.52,38.57,38.37,38.37,74000.0,27.481,27.5167,27.374,27.374,74000.0
2014-07-23 10:50:00,38.37,38.42,38.26,38.32,127400.0,27.374,27.4097,27.2955,27.3383,127400.0
2014-07-23 11:00:00,38.31,38.52,38.31,38.49,83400.0,27.3312,27.481,27.3312,27.4596,83400.0
2014-07-23 11:10:00,38.49,38.52,38.48,38.52,29800.0,27.4596,27.481,27.4525,27.481,29800.0
2014-07-23 11:20:00,38.52,38.62,38.46,38.57,88000.0,27.481,27.5523,27.4382,27.5167,88000.0
2014-07-23 11:30:00,38.57,38.61,38.55,38.55,55000.0,27.5167,27.5452,27.5024,27.5024,55000.0
2014-07-23 11:40:00,38.55,38.56,38.46,38.52,34000.0,27.5024,27.5095,27.4382,27.481,34000.0
2014-07-23 11:50:00,38.53,38.54,38.43,38.43,25800.0,27.4881,27.4953,27.4168,27.4168,25800.0
2014-07-23 12:00:00,38.43,38.45,38.37,38.42,30600.0,27.4168,27.4311,27.374,27.4097,30600.0
2014-07-23 12:10:00,38.42,38.46,38.41,38.46,24200.0,27.4097,27.4382,27.4025,27.4382,24200.0
2014-07-23 12:20:00,38.44,38.47,38.42,38.43,27000.0,27.4239,27.4453,27.4097,27.4168,27000.0
2014-07-23 12:30:00,38.42,38.42,38.35,38.38,33200.0,27.4097,27.4097,27.3597,27.3811,33200.0
2014-07-23 12:40:00,38.38,38.41,38.35,38.35,28600.0,27.3811,27.4025,27.3597,27.3597,28600.0
2014-07-23 12:50:00,38.35,38.36,38.3,38.33,29800.0,27.3597,27.3669,27.3241,27.3455,29800.0
2014-07-23 13:00:00,38.33,38.34,38.29,38.3,29000.0,27.3455,27.3526,27.3169,27.3241,29000.0
2014-07-23 13:10:00,38.31,38.31,38.23,38.24,48000.0,27.3312,27.3312,27.2741,27.2812,48000.0
2014-07-23 13:20:00,38.23,38.26,38.2,38.24,86600.0,27.2741,27.2955,27.2527,27.2812,86600.0
2014-07-23 13:30:00,38.24,38.24,38.11,38.12,45800.0,27.2812,27.2812,27.1885,27.1956,45800.0
2014-07-23 13:40:00,38.12,38.18,38.09,38.16,83200.0,27.1956,27.2384,27.1742,27.2242,83200.0
2014-07-23 13:50:00,38.17,38.17,38.08,38.08,45200.0,27.2313,27.2313,27.1671,27.1671,45200.0
2014-07-23 14:00:00,38.08,38.19,38.08,38.17,39800.0,27.1671,27.2456,27.1671,27.2313,39800.0
2014-07-23 14:10:00,38.18,38.21,38.16,38.16,41400.0,27.2384,27.2598,27.2242,27.2242,41400.0
2014-07-23 14:20:00,38.16,38.19,38.15,38.19,33000.0,27.2242,27.2456,27.217,27.2456,33000.0
2014-07-23 14:30:00,38.19,38.26,38.18,38.24,66400.0,27.2456,27.2955,27.2384,27.2812,66400.0
2014-07-23 14:40:00,38.24,38.33,38.24,38.32,73800.0,27.2812,27.3455,27.2812,27.3383,73800.0
2014-07-23 14:50:00,38.32,38.38,38.32,38.33,77200.0,27.3383,27.3811,27.3383,27.3455,77200.0
2014-07-23 15:00:00,38.33,38.34,38.29,38.32,146800.0,27.3455,27.3526,27.3169,27.3383,146800.0
2014-07-23 15:10:00,38.32,38.32,38.26,38.31,62200.0,27.3383,27.3383,27.2955,27.3312,62200.0
2014-07-23 15:20:00,38.31,38.34,38.3,38.32,90800.0,27.3312,27.3526,27.3241,27.3383,90800.0
2014-07-23 15:30:00,38.31,38.33,38.26,38.27,94600.0,27.3312,27.3455,27.2955,27.3027,94600.0
2014-07-23 15:40:00,38.27,38.38,38.27,38.37,237600.0,27.3027,27.3811,27.3027,27.374,237600.0
2014-07-23 15:50:00,38.37,38.38,38.3,38.31,407800.0,27.374,27.3811,27.3241,27.3312,407800.0
2014-07-24 09:30:00,38.41,38.56,38.38,38.46,112600.0,27.4025,27.5095,27.3811,27.4382,112600.0
2014-07-24 09:40:00,38.44,38.72,38.44,38.72,97800.0,27.4239,27.6237,27.4239,27.6237,97800.0
2014-07-24 09:50:00,38.73,38.73,38.63,38.66,88000.0,27.6308,27.6308,27.5595,27.5809,88000.0
2014-07-24 10:00:00,38.65,38.77,38.61,38.76,124800.0,27.5738,27.6594,27.5452,27.6522,124800.0
2014-07-24 10:10:00,38.74,38.76,38.63,38.63,87600.0,27.638,27.6522,27.5595,27.5595,87600.0
2014-07-24 10:20:00,38.63,38.69,38.6,38.67,89400.0,27.5595,27.6023,27.5381,27.588,89400.0
2014-07-24 10:30:00,38.67,38.69,38.6,38.64,99200.0,27.588,27.6023,27.5381,27.5666,99200.0
2014-07-24 10:40:00,38.63,38.71,38.63,38.69,29600.0,27.5595,27.6166,27.5595,27.6023,29600.0
2014-07-24 10:50:00,38.69,38.71,38.67,38.69,143200.0,27.6023,27.6166,27.588,27.6023,143200.0
2014-07-24 11:00:00,38.7,38.85,38.68,38.85,86600.0,27.6094,27.7164,27.5952,27.7164,86600.0
2014-07-24 11:10:00,38.85,38.94,38.84,38.94,212000.0,27.7164,27.7806,27.7093,27.7806,212000.0
2014-07-24 11:20:00,38.94,39.05,38.76,38.96,225400.0,27.7806,27.8591,27.6522,27.7949,225400.0
2014-07-24 11:30:00,38.96,39.03,38.94,38.94,173600.0,27.7949,27.8449,27.7806,27.7806,173600.0
2014-07-24 11:40:00,38.94,39.06,38.93,39.06,60600.0,27.7806,27.8663,27.7735,27.8663,60600.0
2014-07-24 11:50:00,39.05,39.1,39.05,39.06,67000.0,27.8591,27.8948,27.8591,27.8663,67000.0
2014-07-24 12:00:00,39.06,39.08,39.04,39.05,50000.0,27.8663,27.8805,27.852,27.8591,50000.0
2014-07-24 12:10:00,39.05,39.06,39.04,39.06,62600.0,27.8591,27.8663,27.852,27.8663,62600.0
2014-07-24 12:20:00,39.06,39.06,39.0,39.02,72400.0,27.8663,27.8663,27.8234,27.8377,72400.0
2014-07-24 12:30:00,39.02,39.05,39.01,39.03,68000.0,27.8377,27.8591,27.8306,27.8449,68000.0
2014-07-24 12:40:00,39.02,39.04,38.96,39.01,39200.0,27.8377,27.852,27.7949,27.8306,39200.0
2014-07-24 12:50:00,39.02,39.12,39.01,39.02,265800.0,27.8377,27.9091,27.8306,27.8377,265800.0
2014-07-24 13:00:00,39.02,39.04,38.91,38.94,75800.0,27.8377,27.852,27.7592,27.7806,75800.0
2014-07-24 13:10:00,38.93,38.94,38.85,38.85,33600.0,27.7735,27.7806,27.7164,27.7164,33600.0
2014-07-24 13:20:00,38.85,38.92,38.85,38.91,49400.0,27.7164,27.7664,27.7164,27.7592,49400.0
2014-07-24 13:30:00,38.9,38.95,38.88,38.88,32000.0,27.7521,27.7878,27.7378,27.7378,32000.0
2014-07-24 13:40:00,38.88,38.93,38.88,38.92,25400.0,27.7378,27.7735,27.7378,27.7664,25400.0
2014-07-24 13:50:00,38.92,38.99,38.92,38.98,50200.0,27.7664,27.8163,27.7664,27.8092,50200.0
2014-07-24 14:00:00,38.98,38.99,38.94,38.98,47400.0,27.8092,27.8163,27.7806,27.8092,47400.0
2014-07-24 14:10:00,38.98,38.98,38.94,38.97,29600.0,27.8092,27.8092,27.7806,27.802,29600.0
2014-07-24 14:20:00,38.97,38.97,38.9,38.91,59000.0,27.802,27.802,27.7521,27.7592,59000.0
2014-07-24 14:30:00,38.91,38.91,38.82,38.82,60400.0,27.7592,27.7592,27.695,27.695,60400.0
2014-07-24 14:40:00,38.82,38.82,38.79,38.81,50200.0,27.695,27.695,27.6736,27.6879,50200.0
2014-07-24 14:50:00,38.81,38.85,38.76,38.76,72400.0,27.6879,27.7164,27.6522,27.6522,72400.0
2014-07-24 15:00:00,38.76,38.77,38.62,38.62,91800.0,27.6522,27.6594,27.5523,27.5523,91800.0
2014-07-24 15:10:00,38.63,38.67,38.63,38.65,50800.0,27.5595,27.588,27.5595,27.5738,50800.0
2014-07-24 15:20:00,38.65,38.71,38.63,38.68,38600.0,27.5738,27.6166,27.5595,27.5952,38600.0
2014-07-24 15:30:00,38.68,38.71,38.67,38.7,50600.0,27.5952,27.6166,27.588,27.6094,50600.0
2014-07-24 15:40:00,38.69,38.74,38.69,38.73,81200.0,27.6023,27.638,27.6023,27.6308,81200.0
2014-07-24 15:50:00,38.73,38.74,38.7,38.72,179000.0,27.6308,27.638,27.6094,27.6237,179000.0
2014-07-25 09:30:00,38.75,38.93,38.58,38.9,181400.0,27.6451,27.7735,27.5238,27.7521,181400.0
2014-07-25 09:40:00,38.89,38.95,38.83,38.9,83000.0,27.745,27.7878,27.7022,27.7521,83000.0
2014-07-25 09:50:00,38.9,39.02,38.88,38.99,53600.0,27.7521,27.8377,27.7378,27.8163,53600.0
2014-07-25 10:00:00,39.01,39.02,38.88,39.01,55600.0,27.8306,27.8377,27.7378,27.8306,55600.0
2014-07-25 10:10:00,39.01,39.06,38.99,39.04,85200.0,27.8306,27.8663,27.8163,27.852,85200.0
2014-07-25 10:20:00,39.02,39.12,38.98,39.09,295800.0,27.8377,27.9091,27.8092,27.8877,295800.0
2014-07-25 10:30:00,39.09,39.1,39.04,39.04,54200.0,27.8877,27.8948,27.852,27.852,54200.0
2014-07-25 10:40:00,39.05,39.07,39.01,39.05,38400.0,27.8591,27.8734,27.8306,27.8591,38400.0
2014-07-25 10:50:00,39.04,39.08,38.92,38.93,34400.0,27.852,27.8805,27.7664,27.7735,34400.0
2014-07-25 11:00:00,38.94,38.94,38.77,38.83,104400.0,27.7806,27.7806,27.6594,27.7022,104400.0
2014-07-25 11:10:00,38.82,38.82,38.74,38.74,61000.0,27.695,27.695,27.638,27.638,61000.0
2014-07-25 11:20:00,38.75,38.8,38.7,38.8,58000.0,27.6451,27.6808,27.6094,27.6808,58000.0
2014-07-25 11:30:00,38.79,38.85,38.79,38.84,46400.0,27.6736,27.7164,27.6736,27.7093,46400.0
2014-07-25 11:40:00,38.84,38.84,38.79,38.81,34000.0,27.7093,27.7093,27.6736,27.6879,34000.0
2014-07-25 11:50:00,38.81,38.81,38.74,38.74,28600.0,27.6879,27.6879,27.638,27.638,28600.0
2014-07-25 12:00:00,38.74,38.8,38.74,38.77,87600.0,27.638,27.6808,27.638,27.6594,87600.0
2014-07-25 12:10:00,38.77,38.94,38.75,38.94,48600.0,27.6594,27.7806,27.6451,27.7806,48600.0
2014-07-25 12:20:00,38.94,39.0,38.94,38.99,80400.0,27.7806,27.8234,27.7806,27.8163,80400.0
2014-07-25 12:30:00,38.99,39.08,38.98,39.01,89600.0,27.8163,27.8805,27.8092,27.8306,89600.0
2014-07-25 12:40:00,39.01,39.07,38.99,39.04,45400.0,27.8306,27.8734,27.8163,27.852,45400.0
2014-07-25 12:50:00,39.04,39.07,39.02,39.02,36000.0,27.852,27.8734,27.8377,27.8377,36000.0
2014-07-25 13:00:00,39.02,39.07,39.02,39.06,39600.0,27.8377,27.8734,27.8377,27.8663,39600.0
2014-07-25 13:10:00,39.06,39.17,39.06,39.16,105400.0,27.8663,27.9447,27.8663,27.9376,105400.0
2014-07-25 13:20:00,39.17,39.2,39.11,39.13,48600.0,27.9447,27.9661,27.9019,27.9162,48600.0
2014-07-25 13:30:00,39.13,39.18,39.07,39.18,66800.0,27.9162,27.9519,27.8734,27.9519,66800.0
2014-07-25 13:40:00,39.17,39.26,39.15,39.25,103400.0,27.9447,28.0089,27.9305,28.0018,103400.0
2014-07-25 13:50:00,39.25,39.26,39.14,39.14,43400.0,28.0018,28.0089,27.9233,27.9233,43400.0
2014-07-25 14:00:00,39.14,39.19,39.12,39.19,82400.0,27.9233,27.959,27.9091,27.959,82400.0
2014-07-25 14:10:00,39.19,39.27,39.18,39.23,68000.0,27.959,28.0161,27.9519,27.9875,68000.0
2014-07-25 14:20:00,39.23,39.24,39.19,39.22,56200.0,27.9875,27.9947,27.959,27.9804,56200.0
2014-07-25 14:30:00,39.22,39.32,39.21,39.32,111200.0,27.9804,28.0517,27.9733,28.0517,111200.0
2014-07-25 14:40:00,39.32,39.34,39.29,39.3,98000.0,28.0517,28.066,28.0303,28.0375,98000.0
2014-07-25 14:50:00,39.3,39.3,39.22,39.27,100600.0,28.0375,28.0375,27.9804,28.0161,100600.0
2014-07-25 15:00:00,39.27,39.32,39.24,39.27,137800.0,28.0161,28.0517,27.9947,28.0161,137800.0
2014-07-25 15:10:00,39.27,39.31,39.26,39.26,151400.0,28.0161,28.0446,28.0089,28.0089,151400.0
2014-07-25 15:20:00,39.26,39.31,39.25,39.29,136400.0,28.0089,28.0446,28.0018,28.0303,136400.0
2014-07-25 15:30:00,39.29,39.33,39.27,39.27,282400.0,28.0303,28.0589,28.0161,28.0161,282400.0
2014-07-25 15:40:00,39.27,39.29,39.21,39.24,226000.0,28.0161,28.0303,27.9733,27.9947,226000.0
2014-07-25 15:50:00,39.24,39.3,39.23,39.29,422600.0,27.9947,28.0375,27.9875,28.0303,422600.0
2014-07-28 09:30:00,39.42,39.68,39.31,39.35,585000.0,28.1231,28.3086,28.0446,28.0731,585000.0
2014-07-28 09:40:00,39.35,39.38,39.02,39.05,234200.0,28.0731,28.0945,27.8377,27.8591,234200.0
2014-07-28 09:50:00,39.06,39.23,39.03,39.08,96400.0,27.8663,27.9875,27.8449,27.8805,96400.0
2014-07-28 10:00:00,39.09,39.12,38.93,38.96,85800.0,27.8877,27.9091,27.7735,27.7949,85800.0
2014-07-28 10:10:00,38.97,39.01,38.89,38.91,120800.0,27.802,27.8306,27.745,27.7592,120800.0
2014-07-28 10:20:00,38.9,38.97,38.88,38.9,109000.0,27.7521,27.802,27.7378,27.7521,109000.0
2014-07-28 10:30:00,38.9,38.91,38.82,38.87,72400.0,27.7521,27.7592,27.695,27.7307,72400.0
2014-07-28 10:40:00,38.88,39.02,38.88,39.0,49000.0,27.7378,27.8377,27.7378,27.8234,49000.0
2014-07-28 10:50:00,38.99,39.08,38.98,39.04,44200.0,27.8163,27.8805,27.8092,27.852,44200.0
2014-07-28 11:00:00,39.04,39.1,39.01,39.1,51400.0,27.852,27.8948,27.8306,27.8948,51400.0
2014-07-28 11:10:00,39.1,39.19,39.1,39.19,61400.0,27.8948,27.959,27.8948,27.959,61400.0
2014-07-28 11:20:00,39.2,39.31,39.19,39.3,78200.0,27.9661,28.0446,27.959,28.0375,78200.0
2014-07-28 11:30:00,39.3,39.31,39.17,39.21,59200.0,28.0375,28.0446,27.9447,27.9733,59200.0
2014-07-28 11:40:00,39.2,39.21,39.16,39.19,46800.0,27.9661,27.9733,27.9376,27.959,46800.0
2014-07-28 11:50:00,39.19,39.21,39.16,39.21,41400.0,27.959,27.9733,27.9376,27.9733,41400.0
2014-07-28 12:00:00,39.19,39.22,39.18,39.21,32800.0,27.959,27.9804,27.9519,27.9733,32800.0
2014-07-28 12:10:00,39.22,39.22,39.15,39.18,25200.0,27.9804,27.9804,27.9305,27.9519,25200.0
2014-07-28 12:20:00,39.2,39.26,39.17,39.26,49800.0,27.9661,28.0089,27.9447,28.0089,49800.0
2014-07-28 12:30:00,39.26,39.29,39.24,39.26,80200.0,28.0089,28.0303,27.9947,28.0089,80200.0
2014-07-28 12:40:00,39.28,39.29,39.23,39.23,50200.0,28.0232,28.0303,27.9875,27.9875,50200.0
2014-07-28 12:50:00,39.22,39.3,39.22,39.27,61400.0,27.9804,28.0375,27.9804,28.0161,61400.0
2014-07-28 13:00:00,39.27,39.27,39.21,39.23,50000.0,28.0161,28.0161,27.9733,27.9875,50000.0
2014-07-28 13:10:00,39.23,39.28,39.22,39.27,32200.0,27.9875,28.0232,27.9804,28.0161,32200.0
2014-07-28 13:20:00,39.27,39.35,39.24,39.33,44200.0,28.0161,28.0731,27.9947,28.0589,44200.0
2014-07-28 13:30:00,39.34,39.37,39.32,39.37,56600.0,28.066,28.0874,28.0517,28.0874,56600.0
2014-07-28 13:40:00,39.37,39.38,39.29,39.3,59000.0,28.0874,28.0945,28.0303,28.0375,59000.0
2014-07-28 13:50:00,39.29,39.31,39.27,39.29,36600.0,28.0303,28.0446,28.0161,28.0303,36600.0
2014-07-28 14:00:00,39.3,39.3,39.23,39.23,41800.0,28.0375,28.0375,27.9875,27.9875,41800.0
2014-07-28 14:10:00,39.22,39.24,39.17,39.19,99000.0,27.9804,27.9947,27.9447,27.959,99000.0
2014-07-28 14:20:00,39.18,39.2,39.15,39.18,30400.0,27.9519,27.9661,27.9305,27.9519,30400.0
2014-07-28 14:30:00,39.18,39.21,39.12,39.21,49400.0,27.9519,27.9733,27.9091,27.9733,49400.0
2014-07-28 14:40:00,39.21,39.21,39.17,39.18,61600.0,27.9733,27.9733,27.9447,27.9519,61600.0
2014-07-28 14:50:00,39.18,39.18,39.14,39.16,52000.0,27.9519,27.9519,27.9233,27.9376,52000.0
2014-07-28 15:00:00,39.15,39.15,39.02,39.04,86800.0,27.9305,27.9305,27.8377,27.852,86800.0
2014-07-28 15:10:00,39.04,39.04,38.91,38.92,132200.0,27.852,27.852,27.7592,27.7664,132200.0
2014-07-28 15:20:00,38.92,38.99,38.92,38.93,180600.0,27.7664,27.8163,27.7664,27.7735,180600.0
2014-07-28 15:30:00,38.93,38.93,38.88,38.88,145000.0,27.7735,27.7735,27.7378,27.7378,145000.0
2014-07-28 15:40:00,38.88,38.94,38.88,38.93,230200.0,27.7378,27.7806,27.7378,27.7735,230200.0
2014-07-28 15:50:00,38.92,38.93,38.86,38.89,471400.0,27.7664,27.7735,27.7236,27.745,471400.0
2014-07-29 09:30:00,39.26,39.77,39.18,39.48,454000.0,28.0089,28.3728,27.9519,28.1659,454000.0
2014-07-29 09:40:00,39.46,39.47,39.23,39.35,117200.0,28.1516,28.1588,27.9875,28.0731,117200.0
2014-07-29 09:50:00,39.36,39.51,39.28,39.44,164400.0,28.0803,28.1873,28.0232,28.1374,164400.0
2014-07-29 10:00:00,39.45,39.54,39.34,39.52,295800.0,28.1445,28.2087,28.066,28.1944,295800.0
2014-07-29 10:10:00,39.5,39.83,39.37,39.6,334400.0,28.1802,28.4156,28.0874,28.2515,334400.0
2014-07-29 10:20:00,39.58,39.6,39.5,39.52,186200.0,28.2372,28.2515,28.1802,28.1944,186200.0
2014-07-29 10:30:00,39.52,39.83,39.5,39.68,277000.0,28.1944,28.4156,28.1802,28.3086,277000.0
2014-07-29 10:40:00,39.67,39.73,39.63,39.7,295400.0,28.3014,28.3442,28.2729,28.3228,295400.0
2014-07-29 10:50:00,39.71,39.75,39.6,39.72,172400.0,28.33,28.3585,28.2515,28.3371,172400.0
2014-07-29 11:00:00,39.7,39.8,39.66,39.71,165600.0,28.3228,28.3942,28.2943,28.33,165600.0
2014-07-29 11:10:00,39.7,39.7,39.56,39.56,55800.0,28.3228,28.3228,28.223,28.223,55800.0
2014-07-29 11:20:00,39.56,39.58,39.49,39.49,75600.0,28.223,28.2372,28.173,28.173,75600.0
2014-07-29 11:30:00,39.49,39.52,39.44,39.46,58000.0,28.173,28.1944,28.1374,28.1516,58000.0
2014-07-29 11:40:00,39.46,39.49,39.43,39.43,52000.0,28.1516,28.173,28.1302,28.1302,52000.0
2014-07-29 11:50:00,39.43,39.47,39.38,39.42,30600.0,28.1302,28.1588,28.0945,28.1231,30600.0
2014-07-29 12:00:00,39.41,39.42,39.34,39.4,65200.0,28.116,28.1231,28.066,28.1088,65200.0
2014-07-29 12:10:00,39.39,39.43,39.35,39.37,20600.0,28.1017,28.1302,28.0731,28.0874,20600.0
2014-07-29 12:20:00,39.36,39.42,39.35,39.42,46200.0,28.0803,28.1231,28.0731,28.1231,46200.0
2014-07-29 12:30:00,39.41,39.46,39.39,39.44,26400.0,28.116,28.1516,28.1017,28.1374,26400.0
2014-07-29 12:40:00,39.41,39.45,39.38,39.42,49400.0,28.116,28.1445,28.0945,28.1231,49400.0
2014-07-29 12:50:00,39.42,39.48,39.39,39.43,43200.0,28.1231,28.1659,28.1017,28.1302,43200.0
2014-07-29 13:00:00,39.43,39.53,39.42,39.51,240000.0,28.1302,28.2016,28.1231,28.1873,240000.0
2014-07-29 13:10:00,39.52,39.61,39.47,39.6,107800.0,28.1944,28.2586,28.1588,28.2515,107800.0
2014-07-29 13:20:00,39.6,39.6,39.49,39.5,40800.0,28.2515,28.2515,28.173,28.1802,40800.0
2014-07-29 13:30:00,39.5,39.62,39.49,39.57,110400.0,28.1802,28.2658,28.173,28.2301,110400.0
2014-07-29 13:40:00,39.57,39.74,39.57,39.61,108200.0,28.2301,28.3514,28.2301,28.2586,108200.0
2014-07-29 13:50:00,39.6,39.72,39.58,39.61,174000.0,28.2515,28.3371,28.2372,28.2586,174000.0
2014-07-29 14:00:00,39.62,39.73,39.62,39.7,75200.0,28.2658,28.3442,28.2658,28.3228,75200.0
2014-07-29 14:10:00,39.71,39.83,39.71,39.77,96000.0,28.33,28.4156,28.33,28.3728,96000.0
2014-07-29 14:20:00,39.76,39.99,39.74,39.94,361400.0,28.3656,28.5297,28.3514,28.4941,361400.0
2014-07-29 14:30:00,39.93,40.04,39.88,40.04,485600.0,28.4869,28.5654,28.4513,28.5654,485600.0
2014-07-29 14:40:00,40.04,40.24,40.02,40.23,470800.0,28.5654,28.7081,28.5511,28.701,470800.0
2014-07-29 14:50:00,40.21,40.24,39.95,40.01,263000.0,28.6867,28.7081,28.5012,28.544,263000.0
2014-07-29 15:00:00,40.0,40.07,39.9,39.99,168400.0,28.5369,28.5868,28.4655,28.5297,168400.0
2014-07-29 15:10:00,39.99,39.99,39.9,39.93,117000.0,28.5297,28.5297,28.4655,28.4869,117000.0
2014-07-29 15:20:00,39.94,40.03,39.94,39.99,155600.0,28.4941,28.5583,28.4941,28.5297,155600.0
2014-07-29 15:30:00,39.99,39.99,39.9,39.96,234800.0,28.5297,28.5297,28.4655,28.5083,234800.0
2014-07-29 15:40:00,39.96,39.96,39.91,39.91,317600.0,28.5083,28.5083,28.4727,28.4727,317600.0
2014-07-29 15:50:00,39.91,39.92,39.8,39.82,382000.0,28.4727,28.4798,28.3942,28.4085,382000.0
2014-07-30 09:30:00,39.79,40.07,39.66,39.94,402000.0,28.3871,28.5868,28.2943,28.4941,402000.0
2014-07-30 09:40:00,39.93,39.99,39.88,39.97,98400.0,28.4869,28.5297,28.4513,28.5155,98400.0
2014-07-30 09:50:00,39.97,39.99,39.61,39.65,128400.0,28.5155,28.5297,28.2586,28.2872,128400.0
2014-07-30 10:00:00,39.62,39.65,39.38,39.4,131000.0,28.2658,28.2872,28.0945,28.1088,131000.0
2014-07-30 10:10:00,39.38,39.55,39.37,39.48,126600.0,28.0945,28.2158,28.0874,28.1659,126600.0
2014-07-30 10:20:00,39.49,39.52,39.38,39.41,50600.0,28.173,28.1944,28.0945,28.116,50600.0
2014-07-30 10:30:00,39.43,39.7,39.42,39.62,273800.0,28.1302,28.3228,28.1231,28.2658,273800.0
2014-07-30 10:40:00,39.62,39.71,39.46,39.62,235000.0,28.2658,28.33,28.1516,28.2658,235000.0
2014-07-30 10:50:00,39.61,39.63,39.49,39.51,124800.0,28.2586,28.2729,28.173,28.1873,124800.0
2014-07-30 11:00:00,39.51,39.67,39.45,39.54,201600.0,28.1873,28.3014,28.1445,28.2087,201600.0
2014-07-30 11:10:00,39.53,39.67,39.46,39.58,109600.0,28.2016,28.3014,28.1516,28.2372,109600.0
2014-07-30 11:20:00,39.59,39.66,39.49,39.59,109000.0,28.2444,28.2943,28.173,28.2444,109000.0
2014-07-30 11:30:00,39.61,39.65,39.55,39.6,104400.0,28.2586,28.2872,28.2158,28.2515,104400.0
2014-07-30 11:40:00,39.58,39.67,39.54,39.65,122000.0,28.2372,28.3014,28.2087,28.2872,122000.0
2014-07-30 11:50:00,39.65,39.66,39.43,39.45,128800.0,28.2872,28.2943,28.1302,28.1445,128800.0
2014-07-30 12:00:00,39.45,39.49,39.34,39.41,71200.0,28.1445,28.173,28.066,28.116,71200.0
2014-07-30 12:10:00,39.41,39.52,39.35,39.48,49200.0,28.116,28.1944,28.0731,28.1659,49200.0
2014-07-30 12:20:00,39.47,39.59,39.45,39.58,61600.0,28.1588,28.2444,28.1445,28.2372,61600.0
2014-07-30 12:30:00,39.59,39.6,39.44,39.51,55400.0,28.2444,28.2515,28.1374,28.1873,55400.0
2014-07-30 12:40:00,39.49,39.52,39.47,39.52,55600.0,28.173,28.1944,28.1588,28.1944,55600.0
2014-07-30 12:50:00,39.49,39.67,39.48,39.63,74800.0,28.173,28.3014,28.1659,28.2729,74800.0
2014-07-30 13:00:00,39.62,39.69,39.59,39.59,97400.0,28.2658,28.3157,28.2444,28.2444,97400.0
2014-07-30 13:10:00,39.58,39.67,39.55,39.57,89400.0,28.2372,28.3014,28.2158,28.2301,89400.0
2014-07-30 13:20:00,39.56,39.66,39.45,39.52,131000.0,28.223,28.2943,28.1445,28.1944,131000.0
2014-07-30 13:30:00,39.52,39.57,39.44,39.44,65800.0,28.1944,28.2301,28.1374,28.1374,65800.0
2014-07-30 13:40:00,39.44,39.48,39.4,39.45,59000.0,28.1374,28.1659,28.1088,28.1445,59000.0
2014-07-30 13:50:00,39.44,39.49,39.35,39.38,79600.0,28.1374,28.173,28.0731,28.0945,79600.0
2014-07-30 14:00:00,39.38,39.49,39.32,39.48,113200.0,28.0945,28.173,28.0517,28.1659,113200.0
2014-07-30 14:10:00,39.46,39.6,39.46,39.57,72400.0,28.1516,28.2515,28.1516,28.2301,72400.0
2014-07-30 14:20:00,39.56,39.57,39.46,39.53,69800.0,28.223,28.2301,28.1516,28.2016,69800.0
2014-07-30 14:30:00,39.52,39.54,39.42,39.48,90600.0,28.1944,28.2087,28.1231,28.1659,90600.0
2014-07-30 14:40:00,39.48,39.49,39.3,39.31,79400.0,28.1659,28.173,28.0375,28.0446,79400.0
2014-07-30 14:50:00,39.33,39.35,39.26,39.3,58000.0,28.0589,28.0731,28.0089,28.0375,58000.0
2014-07-30 15:00:00,39.3,39.31,39.23,39.29,117400.0,28.0375,28.0446,27.9875,28.0303,117400.0
2014-07-30 15:10:00,39.3,39.4,39.29,39.37,115400.0,28.0375,28.1088,28.0303,28.0874,115400.0
2014-07-30 15:20:00,39.37,39.43,39.31,39.38,129000.0,28.0874,28.1302,28.0446,28.0945,129000.0
2014-07-30 15:30:00,39.38,39.56,39.38,39.51,205600.0,28.0945,28.223,28.0945,28.1873,205600.0
2014-07-30 15:40:00,39.51,39.55,39.48,39.49,289800.0,28.1873,28.2158,28.1659,28.173,289800.0
2014-07-30 15:50:00,39.49,39.51,39.44,39.5,433600.0,28.173,28.1873,28.1374,28.1802,433600.0
2014-07-31 09:30:00,40.68,41.27,40.64,40.89,811800.0,29.022,29.4429,28.9935,29.1718,811800.0
2014-07-31 09:40:00,40.88,41.15,40.77,41.03,750800.0,29.1647,29.3573,29.0862,29.2717,750800.0
2014-07-31 09:50:00,41.04,41.22,40.88,41.17,662000.0,29.2788,29.4072,29.1647,29.3716,662000.0
2014-07-31 10:00:00,41.15,41.45,41.09,41.3,649200.0,29.3573,29.5713,29.3145,29.4643,649200.0
2014-07-31 10:10:00,41.31,41.74,41.29,41.63,567800.0,29.4715,29.7782,29.4572,29.6997,567800.0
2014-07-31 10:20:00,41.64,42.16,41.51,41.55,703200.0,29.7069,30.0779,29.6141,29.6427,703200.0
2014-07-31 10:30:00,41.57,41.79,41.34,41.5,593200.0,29.6569,29.8139,29.4929,29.607,593200.0
2014-07-31 10:40:00,41.5,41.54,41.39,41.48,272000.0,29.607,29.6355,29.5285,29.5927,272000.0
2014-07-31 10:50:00,41.48,41.49,41.28,41.31,314200.0,29.5927,29.5999,29.4501,29.4715,314200.0
2014-07-31 11:00:00,41.31,41.51,41.2,41.47,274000.0,29.4715,29.6141,29.393,29.5856,274000.0
2014-07-31 11:10:00,41.49,41.49,41.15,41.33,340400.0,29.5999,29.5999,29.3573,29.4857,340400.0
2014-07-31 11:20:00,41.35,41.6,41.26,41.51,251800.0,29.5,29.6783,29.4358,29.6141,251800.0
2014-07-31 11:30:00,41.51,41.75,41.34,41.73,203800.0,29.6141,29.7854,29.4929,29.7711,203800.0
2014-07-31 11:40:00,41.71,41.79,41.56,41.7,134600.0,29.7568,29.8139,29.6498,29.7497,134600.0
2014-07-31 11:50:00,41.68,41.73,41.35,41.46,150600.0,29.7354,29.7711,29.5,29.5785,150600.0
2014-07-31 12:00:00,41.47,41.63,41.44,41.6,151600.0,29.5856,29.6997,29.5642,29.6783,151600.0
2014-07-31 12:10:00,41.6,41.74,41.55,41.7,201200.0,29.6783,29.7782,29.6427,29.7497,201200.0
2014-07-31 12:20:00,41.69,41.72,41.52,41.58,103000.0,29.7426,29.764,29.6213,29.6641,103000.0
2014-07-31 12:30:00,41.6,41.71,41.55,41.71,151400.0,29.6783,29.7568,29.6427,29.7568,151400.0
2014-07-31 12:40:00,41.71,41.74,41.62,41.64,147200.0,29.7568,29.7782,29.6926,29.7069,147200.0
2014-07-31 12:50:00,41.64,41.87,41.63,41.85,158600.0,29.7069,29.871,29.6997,29.8567,158600.0
2014-07-31 13:00:00,41.85,41.88,41.81,41.85,165600.0,29.8567,29.8781,29.8282,29.8567,165600.0
2014-07-31 13:10:00,41.84,41.88,41.77,41.88,144800.0,29.8496,29.8781,29.7996,29.8781,144800.0
2014-07-31 13:20:00,41.88,41.88,41.74,41.84,134200.0,29.8781,29.8781,29.7782,29.8496,134200.0
2014-07-31 13:30:00,41.84,41.99,41.81,41.96,177800.0,29.8496,29.9566,29.8282,29.9352,177800.0
2014-07-31 13:40:00,41.96,42.1,41.96,42.05,199200.0,29.9352,30.0351,29.9352,29.9994,199200.0
2014-07-31 13:50:00,42.04,42.12,41.99,42.11,217800.0,29.9923,30.0493,29.9566,30.0422,217800.0
2014-07-31 14:00:00,42.1,42.49,42.08,42.27,333600.0,30.0351,30.3133,30.0208,30.1563,333600.0
2014-07-31 14:10:00,42.27,42.37,42.27,42.32,277600.0,30.1563,30.2277,30.1563,30.192,277600.0
2014-07-31 14:20:00,42.29,42.49,42.27,42.35,248600.0,30.1706,30.3133,30.1563,30.2134,248600.0
2014-07-31 14:30:00,42.35,42.35,42.19,42.24,203200.0,30.2134,30.2134,30.0993,30.1349,203200.0
2014-07-31 14:40:00,42.24,42.27,42.13,42.17,256000.0,30.1349,30.1563,30.0565,30.085,256000.0
2014-07-31 14:50:00,42.16,42.22,42.0,42.02,213800.0,30.0779,30.1207,29.9637,29.978,213800.0
2014-07-31 15:00:00,42.0,42.09,41.91,41.92,263400.0,29.9637,30.0279,29.8995,29.9066,263400.0
2014-07-31 15:10:00,41.92,41.96,41.81,41.9,323000.0,29.9066,29.9352,29.8282,29.8924,323000.0
2014-07-31 15:20:00,41.91,41.91,41.73,41.74,330400.0,29.8995,29.8995,29.7711,29.7782,330400.0
2014-07-31 15:30:00,41.74,41.81,41.74,41.81,501400.0,29.7782,29.8282,29.7782,29.8282,501400.0
2014-07-31 15:40:00,41.81,41.9,41.79,41.84,731600.0,29.8282,29.8924,29.8139,29.8496,731600.0
2014-07-31 15:50:00,41.83,41.84,41.73,41.74,1257400.0,29.8424,29.8496,29.7711,29.7782,1257400.0
2014-08-01 09:30:00,41.85,42.24,41.56,42.12,563400.0,29.8567,30.1349,29.6498,30.0493,563400.0
2014-08-01 09:40:00,42.12,42.25,41.9,42.23,473600.0,30.0493,30.1421,29.8924,30.1278,473600.0
2014-08-01 09:50:00,42.24,42.45,42.08,42.45,325000.0,30.1349,30.2848,30.0208,30.2848,325000.0
2014-08-01 10:00:00,42.43,43.05,42.39,42.84,750200.0,30.2705,30.7128,30.2419,30.563,750200.0
2014-08-01 10:10:00,42.85,42.87,42.35,42.4,304000.0,30.5701,30.5844,30.2134,30.2491,304000.0
2014-08-01 10:20:00,42.4,42.47,42.26,42.4,197200.0,30.2491,30.299,30.1492,30.2491,197200.0
2014-08-01 10:30:00,42.38,42.57,42.34,42.55,259400.0,30.2348,30.3704,30.2063,30.3561,259400.0
2014-08-01 10:40:00,42.54,42.54,42.28,42.3,649800.0,30.349,30.349,30.1635,30.1777,649800.0
2014-08-01 10:50:00,42.31,42.44,42.26,42.43,301800.0,30.1849,30.2776,30.1492,30.2705,301800.0
2014-08-01 11:00:00,42.43,42.43,42.15,42.22,554000.0,30.2705,30.2705,30.0707,30.1207,554000.0
2014-08-01 11:10:00,42.24,42.24,41.81,41.83,229800.0,30.1349,30.1349,29.8282,29.8424,229800.0
2014-08-01 11:20:00,41.83,42.01,41.8,41.88,173600.0,29.8424,29.9708,29.821,29.8781,173600.0
2014-08-01 11:30:00,41.87,41.98,41.82,41.84,253200.0,29.871,29.9494,29.8353,29.8496,253200.0
2014-08-01 11:40:00,41.83,41.83,41.66,41.7,177000.0,29.8424,29.8424,29.7212,29.7497,177000.0
2014-08-01 11:50:00,41.71,41.73,41.42,41.42,274000.0,29.7568,29.7711,29.5499,29.5499,274000.0
2014-08-01 12:00:00,41.42,41.73,41.42,41.66,224200.0,29.5499,29.7711,29.5499,29.7212,224200.0
2014-08-01 12:10:00,41.65,41.83,41.62,41.8,171800.0,29.714,29.8424,29.6926,29.821,171800.0
2014-08-01 12:20:00,41.79,41.83,41.71,41.8,171200.0,29.8139,29.8424,29.7568,29.821,171200.0
2014-08-01 12:30:00,41.8,41.91,41.77,41.8,251400.0,29.821,29.8995,29.7996,29.821,251400.0
2014-08-01 12:40:00,41.78,41.83,41.73,41.76,136400.0,29.8068,29.8424,29.7711,29.7925,136400.0
2014-08-01 12:50:00,41.77,41.98,41.76,41.97,235800.0,29.7996,29.9494,29.7925,29.9423,235800.0
2014-08-01 13:00:00,41.96,41.96,41.72,41.85,122000.0,29.9352,29.9352,29.764,29.8567,122000.0
2014-08-01 13:10:00,41.85,42.1,41.85,42.07,112200.0,29.8567,30.0351,29.8567,30.0137,112200.0
2014-08-01 13:20:00,42.07,42.2,41.9,42.2,188000.0,30.0137,30.1064,29.8924,30.1064,188000.0
2014-08-01 13:30:00,42.2,42.23,42.07,42.21,136400.0,30.1064,30.1278,30.0137,30.1135,136400.0
2014-08-01 13:40:00,42.21,42.42,42.15,42.4,150600.0,30.1135,30.2634,30.0707,30.2491,150600.0
2014-08-01 13:50:00,42.37,42.54,42.31,42.52,239200.0,30.2277,30.349,30.1849,30.3347,239200.0
2014-08-01 14:00:00,42.5,42.51,42.21,42.3,201400.0,30.3204,30.3276,30.1135,30.1777,201400.0
2014-08-01 14:10:00,42.3,42.3,42.16,42.25,113800.0,30.1777,30.1777,30.0779,30.1421,113800.0
2014-08-01 14:20:00,42.26,42.31,42.14,42.14,210800.0,30.1492,30.1849,30.0636,30.0636,210800.0
2014-08-01 14:30:00,42.15,42.27,42.14,42.27,206000.0,30.0707,30.1563,30.0636,30.1563,206000.0
2014-08-01 14:40:00,42.27,42.27,42.12,42.17,158200.0,30.1563,30.1563,30.0493,30.085,158200.0
2014-08-01 14:50:00,42.17,42.21,41.98,41.98,206200.0,30.085,30.1135,29.9494,29.9494,206200.0
2014-08-01 15:00:00,41.97,42.12,41.93,42.06,136400.0,29.9423,30.0493,29.9138,30.0065,136400.0
2014-08-01 15:10:00,42.07,42.1,41.97,42.08,154800.0,30.0137,30.0351,29.9423,30.0208,154800.0
2014-08-01 15:20:00,42.08,42.12,41.98,41.98,220400.0,30.0208,30.0493,29.9494,29.9494,220400.0
2014-08-01 15:30:00,41.98,41.99,41.9,41.94,256200.0,29.9494,29.9566,29.8924,29.9209,256200.0
2014-08-01 15:40:00,41.94,41.98,41.88,41.88,352600.0,29.9209,29.9494,29.8781,29.8781,352600.0
2014-08-01 15:50:00,41.88,41.98,41.79,41.8,798800.0,29.8781,29.9494,29.8139,29.821,798800.0
2014-08-04 09:30:00,41.75,41.88,41.4,41.57,317600.0,29.7854,29.8781,29.5357,29.6569,317600.0
2014-08-04 09:40:00,41.57,41.9,41.57,41.78,183800.0,29.6569,29.8924,29.6569,29.8068,183800.0
2014-08-04 09:50:00,41.78,41.89,41.69,41.87,145600.0,29.8068,29.8852,29.7426,29.871,145600.0
2014-08-04 10:00:00,41.84,41.99,41.74,41.94,154200.0,29.8496,29.9566,29.7782,29.9209,154200.0
2014-08-04 10:10:00,41.92,41.93,41.77,41.8,87600.0,29.9066,29.9138,29.7996,29.821,87600.0
2014-08-04 10:20:00,41.79,41.99,41.79,41.92,82200.0,29.8139,29.9566,29.8139,29.9066,82200.0
2014-08-04 10:30:00,41.92,41.93,41.68,41.72,205200.0,29.9066,29.9138,29.7354,29.764,205200.0
2014-08-04 10:40:00,41.71,41.76,41.63,41.71,81600.0,29.7568,29.7925,29.6997,29.7568,81600.0
2014-08-04 10:50:00,41.69,41.73,41.51,41.54,103000.0,29.7426,29.7711,29.6141,29.6355,103000.0
2014-08-04 11:00:00,41.54,41.73,41.52,41.73,101400.0,29.6355,29.7711,29.6213,29.7711,101400.0
2014-08-04 11:10:00,41.71,41.97,41.71,41.94,91600.0,29.7568,29.9423,29.7568,29.9209,91600.0
2014-08-04 11:20:00,41.93,41.98,41.82,41.84,81600.0,29.9138,29.9494,29.8353,29.8496,81600.0
2014-08-04 11:30:00,41.83,41.84,41.72,41.81,107600.0,29.8424,29.8496,29.764,29.8282,107600.0
2014-08-04 11:40:00,41.81,41.84,41.73,41.8,81800.0,29.8282,29.8496,29.7711,29.821,81800.0
2014-08-04 11:50:00,41.8,41.8,41.63,41.7,230000.0,29.821,29.821,29.6997,29.7497,230000.0
2014-08-04 12:00:00,41.69,41.77,41.69,41.72,63800.0,29.7426,29.7996,29.7426,29.764,63800.0
2014-08-04 12:10:00,41.73,41.74,41.6,41.62,114200.0,29.7711,29.7782,29.6783,29.6926,114200.0
2014-08-04 12:20:00,41.62,41.83,41.62,41.8,148600.0,29.6926,29.8424,29.6926,29.821,148600.0
2014-08-04 12:30:00,41.8,41.85,41.78,41.85,66600.0,29.821,29.8567,29.8068,29.8567,66600.0
2014-08-04 12:40:00,41.85,41.94,41.82,41.87,41400.0,29.8567,29.9209,29.8353,29.871,41400.0
2014-08-04 12:50:00,41.87,41.92,41.85,41.88,36400.0,29.871,29.9066,29.8567,29.8781,36400.0
2014-08-04 13:00:00,41.88,41.88,41.78,41.85,49600.0,29.8781,29.8781,29.8068,29.8567,49600.0
2014-08-04 13:10:00,41.85,41.88,41.8,41.85,56200.0,29.8567,29.8781,29.821,29.8567,56200.0
2014-08-04 13:20:00,41.85,41.95,41.85,41.92,44400.0,29.8567,29.928,29.8567,29.9066,44400.0
2014-08-04 13:30:00,41.93,42.07,41.92,42.06,71200.0,29.9138,30.0137,29.9066,30.0065,71200.0
2014-08-04 13:40:00,42.08,42.21,42.05,42.19,104600.0,30.0208,30.1135,29.9994,30.0993,104600.0
2014-08-04 13:50:00,42.17,42.23,42.13,42.21,100800.0,30.085,30.1278,30.0565,30.1135,100800.0
2014-08-04 14:00:00,42.2,42.37,42.15,42.31,166000.0,30.1064,30.2277,30.0707,30.1849,166000.0
2014-08-04 14:10:00,42.3,42.44,42.26,42.38,127200.0,30.1777,30.2776,30.1492,30.2348,127200.0
2014-08-04 14:20:00,42.4,42.44,42.25,42.25,112800.0,30.2491,30.2776,30.1421,30.1421,112800.0
2014-08-04 14:30:00,42.25,42.38,42.23,42.38,85800.0,30.1421,30.2348,30.1278,30.2348,85800.0
2014-08-04 14:40:00,42.38,42.4,42.32,42.4,111000.0,30.2348,30.2491,30.192,30.2491,111000.0
2014-08-04 14:50:00,42.4,42.42,42.37,42.4,91400.0,30.2491,30.2634,30.2277,30.2491,91400.0
2014-08-04 15:00:00,42.4,42.41,42.26,42.26,86600.0,30.2491,30.2562,30.1492,30.1492,86600.0
2014-08-04 15:10:00,42.27,42.41,42.27,42.32,120200.0,30.1563,30.2562,30.1563,30.192,120200.0
2014-08-04 15:20:00,42.32,42.33,42.27,42.29,130200.0,30.192,30.1991,30.1563,30.1706,130200.0
2014-08-04 15:30:00,42.3,42.35,42.26,42.35,121400.0,30.1777,30.2134,30.1492,30.2134,121400.0
2014-08-04 15:40:00,42.35,42.37,42.21,42.21,262800.0,30.2134,30.2277,30.1135,30.1135,262800.0
2014-08-04 15:50:00,42.22,42.27,42.21,42.23,355800.0,30.1207,30.1563,30.1135,30.1278,355800.0
2014-08-05 09:30:00,41.77,42.43,41.64,42.37,272800.0,29.7996,30.2705,29.7069,30.2277,272800.0
2014-08-05 09:40:00,42.3,42.46,42.15,42.21,189200.0,30.1777,30.2919,30.0707,30.1135,189200.0
2014-08-05 09:50:00,42.16,42.2,42.02,42.15,149200.0,30.0779,30.1064,29.978,30.0707,149200.0
2014-08-05 10:00:00,42.17,42.34,42.13,42.33,159400.0,30.085,30.2063,30.0565,30.1991,159400.0
2014-08-05 10:10:00,42.3,42.48,42.29,42.41,139200.0,30.1777,30.3062,30.1706,30.2562,139200.0
2014-08-05 10:20:00,42.42,42.52,42.31,42.52,107000.0,30.2634,30.3347,30.1849,30.3347,107000.0
2014-08-05 10:30:00,42.52,42.57,42.42,42.48,113400.0,30.3347,30.3704,30.2634,30.3062,113400.0
2014-08-05 10:40:00,42.49,42.65,42.49,42.63,169400.0,30.3133,30.4274,30.3133,30.4132,169400.0
2014-08-05 10:50:00,42.62,42.66,42.53,42.58,178400.0,30.406,30.4346,30.3418,30.3775,178400.0
2014-08-05 11:00:00,42.58,42.7,42.54,42.67,182400.0,30.3775,30.4631,30.349,30.4417,182400.0
2014-08-05 11:10:00,42.66,42.89,42.65,42.83,169400.0,30.4346,30.5987,30.4274,30.5559,169400.0
2014-08-05 11:20:00,42.82,42.9,42.79,42.84,172200.0,30.5487,30.6058,30.5273,30.563,172200.0
2014-08-05 11:30:00,42.85,42.88,42.6,42.67,190600.0,30.5701,30.5915,30.3918,30.4417,190600.0
2014-08-05 11:40:00,42.67,42.72,42.51,42.55,120000.0,30.4417,30.4774,30.3276,30.3561,120000.0
2014-08-05 11:50:00,42.54,42.69,42.54,42.62,86800.0,30.349,30.456,30.349,30.406,86800.0
2014-08-05 12:00:00,42.62,42.71,42.6,42.66,99000.0,30.406,30.4702,30.3918,30.4346,99000.0
2014-08-05 12:10:00,42.66,42.72,42.63,42.69,78600.0,30.4346,30.4774,30.4132,30.456,78600.0
2014-08-05 12:20:00,42.69,42.69,42.49,42.6,91000.0,30.456,30.456,30.3133,30.3918,91000.0
2014-08-05 12:30:00,42.61,42.68,42.55,42.59,80600.0,30.3989,30.4488,30.3561,30.3846,80600.0
2014-08-05 12:40:00,42.59,42.68,42.58,42.66,67800.0,30.3846,30.4488,30.3775,30.4346,67800.0
2014-08-05 12:50:00,42.66,42.75,42.65,42.72,79200.0,30.4346,30.4988,30.4274,30.4774,79200.0
2014-08-05 13:00:00,42.73,42.75,42.69,42.7,49200.0,30.4845,30.4988,30.456,30.4631,49200.0
2014-08-05 13:10:00,42.7,42.86,42.69,42.86,106000.0,30.4631,30.5773,30.456,30.5773,106000.0
2014-08-05 13:20:00,42.85,42.9,42.83,42.83,89000.0,30.5701,30.6058,30.5559,30.5559,89000.0
2014-08-05 13:30:00,42.82,42.84,42.57,42.57,103200.0,30.5487,30.563,30.3704,30.3704,103200.0
2014-08-05 13:40:00,42.57,42.67,42.46,42.56,276200.0,30.3704,30.4417,30.2919,30.3632,276200.0
2014-08-05 13:50:00,42.55,42.66,42.48,42.55,161600.0,30.3561,30.4346,30.3062,30.3561,161600.0
2014-08-05 14:00:00,42.55,42.6,42.4,42.43,257800.0,30.3561,30.3918,30.2491,30.2705,257800.0
2014-08-05 14:10:00,42.43,42.5,42.38,42.4,231600.0,30.2705,30.3204,30.2348,30.2491,231600.0
2014-08-05 14:20:00,42.4,42.47,42.35,42.46,176000.0,30.2491,30.299,30.2134,30.2919,176000.0
2014-08-05 14:30:00,42.46,42.59,42.46,42.48,195400.0,30.2919,30.3846,30.2919,30.3062,195400.0
2014-08-05 14:40:00,42.49,42.52,42.46,42.49,133000.0,30.3133,30.3347,30.2919,30.3133,133000.0
2014-08-05 14:50:00,42.48,42.52,42.42,42.47,148200.0,30.3062,30.3347,30.2634,30.299,148200.0
2014-08-05 15:00:00,42.44,42.49,42.38,42.4,169000.0,30.2776,30.3133,30.2348,30.2491,169000.0
2014-08-05 15:10:00,42.41,42.47,42.36,42.46,225000.0,30.2562,30.299,30.2205,30.2919,225000.0
2014-08-05 15:20:00,42.45,42.47,42.39,42.4,257400.0,30.2848,30.299,30.2419,30.2491,257400.0
2014-08-05 15:30:00,42.4,42.52,42.4,42.48,335200.0,30.2491,30.3347,30.2491,30.3062,335200.0
2014-08-05 15:40:00,42.48,42.59,42.47,42.53,288000.0,30.3062,30.3846,30.299,30.3418,288000.0
2014-08-05 15:50:00,42.53,42.54,42.47,42.52,435000.0,30.3418,30.349,30.299,30.3347,435000.0
2014-08-06 09:30:00,42.34,42.82,42.34,42.79,120000.0,30.2063,30.5487,30.2063,30.5273,120000.0
2014-08-06 09:40:00,42.79,43.07,42.78,42.93,120800.0,30.5273,30.7271,30.5202,30.6272,120800.0
2014-08-06 09:50:00,42.93,43.0,42.82,42.91,121000.0,30.6272,30.6771,30.5487,30.6129,121000.0
2014-08-06 10:00:00,42.92,43.05,42.81,42.99,189600.0,30.6201,30.7128,30.5416,30.67,189600.0
2014-08-06 10:10:00,43.02,43.06,42.88,42.94,86200.0,30.6914,30.7199,30.5915,30.6343,86200.0
2014-08-06 10:20:00,42.93,43.1,42.91,43.09,132000.0,30.6272,30.7485,30.6129,30.7413,132000.0
2014-08-06 10:30:00,43.11,43.41,43.05,43.39,417200.0,30.7556,30.9696,30.7128,30.9554,417200.0
2014-08-06 10:40:00,43.4,43.4,43.21,43.37,94200.0,30.9625,30.9625,30.827,30.9411,94200.0
2014-08-06 10:50:00,43.37,43.48,43.33,43.48,136200.0,30.9411,31.0196,30.9126,31.0196,136200.0
2014-08-06 11:00:00,43.46,43.46,43.4,43.44,131800.0,31.0053,31.0053,30.9625,30.991,131800.0
2014-08-06 11:10:00,43.44,43.51,43.34,43.34,173000.0,30.991,31.041,30.9197,30.9197,173000.0
2014-08-06 11:20:00,43.34,43.36,43.24,43.31,147200.0,30.9197,30.934,30.8484,30.8983,147200.0
2014-08-06 11:30:00,43.3,43.43,43.27,43.36,160400.0,30.8912,30.9839,30.8698,30.934,160400.0
2014-08-06 11:40:00,43.35,43.43,43.33,43.35,132400.0,30.9268,30.9839,30.9126,30.9268,132400.0
2014-08-06 11:50:00,43.37,43.55,43.35,43.49,147200.0,30.9411,31.0695,30.9268,31.0267,147200.0
2014-08-06 12:00:00,43.5,43.52,43.35,43.35,101400.0,31.0338,31.0481,30.9268,30.9268,101400.0
2014-08-06 12:10:00,43.35,43.4,43.29,43.29,65200.0,30.9268,30.9625,30.884,30.884,65200.0
2014-08-06 12:20:00,43.28,43.45,43.26,43.33,98800.0,30.8769,30.9982,30.8626,30.9126,98800.0
2014-08-06 12:30:00,43.34,43.48,43.34,43.44,89800.0,30.9197,31.0196,30.9197,30.991,89800.0
2014-08-06 12:40:00,43.45,43.49,43.37,43.37,74200.0,30.9982,31.0267,30.9411,30.9411,74200.0
2014-08-06 12:50:00,43.37,43.39,43.31,43.33,52600.0,30.9411,30.9554,30.8983,30.9126,52600.0
2014-08-06 13:00:00,43.32,43.35,43.2,43.27,72800.0,30.9054,30.9268,30.8198,30.8698,72800.0
2014-08-06 13:10:00,43.26,43.37,43.26,43.37,92400.0,30.8626,30.9411,30.8626,30.9411,92400.0
2014-08-06 13:20:00,43.37,43.41,43.29,43.29,125000.0,30.9411,30.9696,30.884,30.884,125000.0
2014-08-06 13:30:00,43.31,43.37,43.22,43.32,151200.0,30.8983,30.9411,30.8341,30.9054,151200.0
2014-08-06 13:40:00,43.32,43.35,43.29,43.34,163800.0,30.9054,30.9268,30.884,30.9197,163800.0
2014-08-06 13:50:00,43.33,43.41,43.29,43.35,130400.0,30.9126,30.9696,30.884,30.9268,130400.0
2014-08-06 14:00:00,43.35,43.49,43.32,43.44,202400.0,30.9268,31.0267,30.9054,30.991,202400.0
2014-08-06 14:10:00,43.43,43.51,43.38,43.5,151600.0,30.9839,31.041,30.9482,31.0338,151600.0
2014-08-06 14:20:00,43.49,43.56,43.41,43.54,156200.0,31.0267,31.0767,30.9696,31.0624,156200.0
2014-08-06 14:30:00,43.55,43.56,43.46,43.54,136400.0,31.0695,31.0767,31.0053,31.0624,136400.0
2014-08-06 14:40:00,43.52,43.61,43.51,43.52,252200.0,31.0481,31.1123,31.041,31.0481,252200.0
2014-08-06 14:50:00,43.53,43.6,43.47,43.55,245000.0,31.0552,31.1052,31.0124,31.0695,245000.0
2014-08-06 15:00:00,43.55,43.66,43.51,43.61,210400.0,31.0695,31.148,31.041,31.1123,210400.0
2014-08-06 15:10:00,43.62,43.62,43.56,43.6,283800.0,31.1195,31.1195,31.0767,31.1052,283800.0
2014-08-06 15:20:00,43.6,43.62,43.49,43.49,225600.0,31.1052,31.1195,31.0267,31.0267,225600.0
2014-08-06 15:30:00,43.49,43.5,43.37,43.41,336600.0,31.0267,31.0338,30.9411,30.9696,336600.0
2014-08-06 15:40:00,43.41,43.44,43.37,43.37,421800.0,30.9696,30.991,30.9411,30.9411,421800.0
2014-08-06 15:50:00,43.37,43.43,43.37,43.38,518200.0,30.9411,30.9839,30.9411,30.9482,518200.0
2014-08-07 09:30:00,43.55,43.78,43.52,43.59,169400.0,31.0695,31.2336,31.0481,31.0981,169400.0
2014-08-07 09:40:00,43.57,43.58,43.33,43.58,60000.0,31.0838,31.0909,30.9126,31.0909,60000.0
2014-08-07 09:50:00,43.57,43.65,43.4,43.48,102000.0,31.0838,31.1409,30.9625,31.0196,102000.0
2014-08-07 10:00:00,43.47,43.6,43.46,43.57,78400.0,31.0124,31.1052,31.0053,31.0838,78400.0
2014-08-07 10:10:00,43.58,43.6,43.48,43.48,62600.0,31.0909,31.1052,31.0196,31.0196,62600.0
2014-08-07 10:20:00,43.49,43.5,43.38,43.4,35400.0,31.0267,31.0338,30.9482,30.9625,35400.0
2014-08-07 10:30:00,43.38,43.49,43.38,43.42,37000.0,30.9482,31.0267,30.9482,30.9768,37000.0
2014-08-07 10:40:00,43.44,43.46,43.17,43.17,77400.0,30.991,31.0053,30.7984,30.7984,77400.0
2014-08-07 10:50:00,43.17,43.19,43.08,43.17,64800.0,30.7984,30.8127,30.7342,30.7984,64800.0
2014-08-07 11:00:00,43.15,43.15,42.91,42.99,145800.0,30.7841,30.7841,30.6129,30.67,145800.0
2014-08-07 11:10:00,42.97,43.01,42.83,43.0,121000.0,30.6557,30.6843,30.5559,30.6771,121000.0
2014-08-07 11:20:00,43.01,43.17,43.01,43.09,130600.0,30.6843,30.7984,30.6843,30.7413,130600.0
2014-08-07 11:30:00,43.07,43.21,43.07,43.16,77600.0,30.7271,30.827,30.7271,30.7913,77600.0
2014-08-07 11:40:00,43.15,43.18,43.01,43.1,68600.0,30.7841,30.8056,30.6843,30.7485,68600.0
2014-08-07 11:50:00,43.1,43.13,42.96,43.13,53000.0,30.7485,30.7699,30.6486,30.7699,53000.0
2014-08-07 12:00:00,43.1,43.13,43.05,43.09,85800.0,30.7485,30.7699,30.7128,30.7413,85800.0
2014-08-07 12:10:00,43.08,43.1,42.96,42.98,42000.0,30.7342,30.7485,30.6486,30.6629,42000.0
2014-08-07 12:20:00,42.98,43.1,42.94,43.06,47400.0,30.6629,30.7485,30.6343,30.7199,47400.0
2014-08-07 12:30:00,43.05,43.08,42.87,42.93,65800.0,30.7128,30.7342,30.5844,30.6272,65800.0
2014-08-07 12:40:00,42.95,43.13,42.94,43.13,115800.0,30.6415,30.7699,30.6343,30.7699,115800.0
2014-08-07 12:50:00,43.12,43.13,43.06,43.06,94800.0,30.7627,30.7699,30.7199,30.7199,94800.0
2014-08-07 13:00:00,43.05,43.33,43.05,43.33,74000.0,30.7128,30.9126,30.7128,30.9126,74000.0
2014-08-07 13:10:00,43.34,43.35,43.27,43.29,43600.0,30.9197,30.9268,30.8698,30.884,43600.0
2014-08-07 13:20:00,43.29,43.38,43.24,43.34,37400.0,30.884,30.9482,30.8484,30.9197,37400.0
2014-08-07 13:30:00,43.33,43.35,43.28,43.35,24000.0,30.9126,30.9268,30.8769,30.9268,24000.0
2014-08-07 13:40:00,43.35,43.39,43.32,43.39,34000.0,30.9268,30.9554,30.9054,30.9554,34000.0
2014-08-07 13:50:00,43.38,43.38,43.31,43.37,42000.0,30.9482,30.9482,30.8983,30.9411,42000.0
2014-08-07 14:00:00,43.36,43.41,43.34,43.4,76200.0,30.934,30.9696,30.9197,30.9625,76200.0
2014-08-07 14:10:00,43.38,43.38,43.3,43.35,42800.0,30.9482,30.9482,30.8912,30.9268,42800.0
2014-08-07 14:20:00,43.35,43.39,43.33,43.35,66000.0,30.9268,30.9554,30.9126,30.9268,66000.0
2014-08-07 14:30:00,43.35,43.39,43.31,43.31,48800.0,30.9268,30.9554,30.8983,30.8983,48800.0
2014-08-07 14:40:00,43.34,43.35,43.27,43.28,32600.0,30.9197,30.9268,30.8698,30.8769,32600.0
2014-08-07 14:50:00,43.27,43.33,43.14,43.18,36600.0,30.8698,30.9126,30.777,30.8056,36600.0
2014-08-07 15:00:00,43.19,43.25,43.1,43.13,59000.0,30.8127,30.8555,30.7485,30.7699,59000.0
2014-08-07 15:10:00,43.13,43.21,43.08,43.2,79400.0,30.7699,30.827,30.7342,30.8198,79400.0
2014-08-07 15:20:00,43.19,43.19,43.09,43.18,67200.0,30.8127,30.8127,30.7413,30.8056,67200.0
2014-08-07 15:30:00,43.18,43.27,43.14,43.26,83600.0,30.8056,30.8698,30.777,30.8626,83600.0
2014-08-07 15:40:00,43.26,43.29,43.2,43.27,148200.0,30.8626,30.884,30.8198,30.8698,148200.0
2014-08-07 15:50:00,43.27,43.31,43.24,43.25,285600.0,30.8698,30.8983,30.8484,30.8555,285600.0
2014-08-08 09:30:00,43.42,43.52,43.2,43.26,89600.0,30.9768,31.0481,30.8198,30.8626,89600.0
2014-08-08 09:40:00,43.25,43.31,43.1,43.31,52400.0,30.8555,30.8983,30.7485,30.8983,52400.0
2014-08-08 09:50:00,43.28,43.41,43.24,43.29,50200.0,30.8769,30.9696,30.8484,30.884,50200.0
2014-08-08 10:00:00,43.28,43.43,43.28,43.41,124200.0,30.8769,30.9839,30.8769,30.9696,124200.0
2014-08-08 10:10:00,43.42,43.44,43.3,43.37,87400.0,30.9768,30.991,30.8912,30.9411,87400.0
2014-08-08 10:20:00,43.36,43.46,43.31,43.35,42200.0,30.934,31.0053,30.8983,30.9268,42200.0
2014-08-08 10:30:00,43.35,43.48,43.31,43.48,17800.0,30.9268,31.0196,30.8983,31.0196,17800.0
2014-08-08 10:40:00,43.5,43.6,43.46,43.48,56800.0,31.0338,31.1052,31.0053,31.0196,56800.0
2014-08-08 10:50:00,43.49,43.5,43.43,43.48,33400.0,31.0267,31.0338,30.9839,31.0196,33400.0
2014-08-08 11:00:00,43.47,43.58,43.38,43.58,122200.0,31.0124,31.0909,30.9482,31.0909,122200.0
2014-08-08 11:10:00,43.58,43.59,43.53,43.58,51000.0,31.0909,31.0981,31.0552,31.0909,51000.0
2014-08-08 11:20:00,43.57,43.63,43.53,43.63,58000.0,31.0838,31.1266,31.0552,31.1266,58000.0
2014-08-08 11:30:00,43.63,43.69,43.56,43.62,152000.0,31.1266,31.1694,31.0767,31.1195,152000.0
2014-08-08 11:40:00,43.63,43.63,43.56,43.59,53800.0,31.1266,31.1266,31.0767,31.0981,53800.0
2014-08-08 11:50:00,43.59,43.66,43.56,43.6,44400.0,31.0981,31.148,31.0767,31.1052,44400.0
2014-08-08 12:00:00,43.6,43.63,43.55,43.6,32000.0,31.1052,31.1266,31.0695,31.1052,32000.0
2014-08-08 12:10:00,43.59,43.65,43.56,43.59,29400.0,31.0981,31.1409,31.0767,31.0981,29400.0
2014-08-08 12:20:00,43.58,43.6,43.5,43.52,11200.0,31.0909,31.1052,31.0338,31.0481,11200.0
2014-08-08 12:30:00,43.53,43.56,43.46,43.49,29400.0,31.0552,31.0767,31.0053,31.0267,29400.0
2014-08-08 12:40:00,43.51,43.54,43.48,43.52,23000.0,31.041,31.0624,31.0196,31.0481,23000.0
2014-08-08 12:50:00,43.53,43.55,43.52,43.52,49200.0,31.0552,31.0695,31.0481,31.0481,49200.0
2014-08-08 13:00:00,43.52,43.57,43.5,43.55,26600.0,31.0481,31.0838,31.0338,31.0695,26600.0
2014-08-08 13:10:00,43.54,43.72,43.5,43.7,57600.0,31.0624,31.1908,31.0338,31.1765,57600.0
2014-08-08 13:20:00,43.71,43.85,43.68,43.8,73400.0,31.1837,31.2835,31.1623,31.2479,73400.0
2014-08-08 13:30:00,43.81,43.85,43.76,43.81,76800.0,31.255,31.2835,31.2193,31.255,76800.0
2014-08-08 13:40:00,43.82,43.85,43.79,43.83,54200.0,31.2621,31.2835,31.2407,31.2693,54200.0
2014-08-08 13:50:00,43.85,43.85,43.76,43.83,26600.0,31.2835,31.2835,31.2193,31.2693,26600.0
2014-08-08 14:00:00,43.83,43.85,43.79,43.81,35000.0,31.2693,31.2835,31.2407,31.255,35000.0
2014-08-08 14:10:00,43.8,43.81,43.74,43.8,36000.0,31.2479,31.255,31.2051,31.2479,36000.0
2014-08-08 14:20:00,43.8,43.85,43.75,43.83,65200.0,31.2479,31.2835,31.2122,31.2693,65200.0
2014-08-08 14:30:00,43.84,43.85,43.81,43.85,28200.0,31.2764,31.2835,31.255,31.2835,28200.0
2014-08-08 14:40:00,43.83,43.85,43.79,43.84,41200.0,31.2693,31.2835,31.2407,31.2764,41200.0
2014-08-08 14:50:00,43.84,43.85,43.8,43.81,43000.0,31.2764,31.2835,31.2479,31.255,43000.0
2014-08-08 15:00:00,43.8,43.82,43.77,43.82,35200.0,31.2479,31.2621,31.2265,31.2621,35200.0
2014-08-08 15:10:00,43.82,43.83,43.77,43.78,47000.0,31.2621,31.2693,31.2265,31.2336,47000.0
2014-08-08 15:20:00,43.78,43.8,43.76,43.78,84800.0,31.2336,31.2479,31.2193,31.2336,84800.0
2014-08-08 15:30:00,43.77,43.78,43.7,43.73,122200.0,31.2265,31.2336,31.1765,31.1979,122200.0
2014-08-08 15:40:00,43.73,43.76,43.72,43.74,148200.0,31.1979,31.2193,31.1908,31.2051,148200.0
2014-08-08 15:50:00,43.74,43.78,43.72,43.75,406000.0,31.2051,31.2336,31.1908,31.2122,406000.0
2014-08-11 09:30:00,43.97,44.17,43.85,44.03,126400.0,31.3692,31.5118,31.2835,31.412,126400.0
2014-08-11 09:40:00,44.06,44.1,43.88,43.88,103600.0,31.4334,31.4619,31.3049,31.3049,103600.0
2014-08-11 09:50:00,43.88,43.92,43.72,43.85,115400.0,31.3049,31.3335,31.1908,31.2835,115400.0
2014-08-11 10:00:00,43.85,43.92,43.76,43.8,63600.0,31.2835,31.3335,31.2193,31.2479,63600.0
2014-08-11 10:10:00,43.79,43.81,43.66,43.66,66400.0,31.2407,31.255,31.148,31.148,66400.0
2014-08-11 10:20:00,43.66,43.72,43.54,43.62,113800.0,31.148,31.1908,31.0624,31.1195,113800.0
2014-08-11 10:30:00,43.61,43.72,43.57,43.72,39200.0,31.1123,31.1908,31.0838,31.1908,39200.0
2014-08-11 10:40:00,43.74,43.84,43.71,43.83,51400.0,31.2051,31.2764,31.1837,31.2693,51400.0
2014-08-11 10:50:00,43.84,43.88,43.76,43.76,33000.0,31.2764,31.3049,31.2193,31.2193,33000.0
2014-08-11 11:00:00,43.77,43.94,43.74,43.92,34600.0,31.2265,31.3478,31.2051,31.3335,34600.0
2014-08-11 11:10:00,43.92,44.09,43.9,44.07,85600.0,31.3335,31.4548,31.3192,31.4405,85600.0
2014-08-11 11:20:00,44.07,44.08,43.92,43.94,55400.0,31.4405,31.4476,31.3335,31.3478,55400.0
2014-08-11 11:30:00,43.94,43.98,43.87,43.88,37000.0,31.3478,31.3763,31.2978,31.3049,37000.0
2014-08-11 11:40:00,43.88,43.96,43.84,43.94,85400.0,31.3049,31.362,31.2764,31.3478,85400.0
2014-08-11 11:50:00,43.94,43.95,43.86,43.88,39800.0,31.3478,31.3549,31.2907,31.3049,39800.0
2014-08-11 12:00:00,43.9,43.91,43.8,43.8,35200.0,31.3192,31.3263,31.2479,31.2479,35200.0
2014-08-11 12:10:00,43.81,43.87,43.77,43.85,30000.0,31.255,31.2978,31.2265,31.2835,30000.0
2014-08-11 12:20:00,43.85,43.91,43.85,43.87,25000.0,31.2835,31.3263,31.2835,31.2978,25000.0
2014-08-11 12:30:00,43.87,43.88,43.81,43.84,30400.0,31.2978,31.3049,31.255,31.2764,30400.0
2014-08-11 12:40:00,43.84,43.91,43.84,43.85,45400.0,31.2764,31.3263,31.2764,31.2835,45400.0
2014-08-11 12:50:00,43.85,43.9,43.84,43.88,42600.0,31.2835,31.3192,31.2764,31.3049,42600.0
2014-08-11 13:00:00,43.87,43.91,43.85,43.85,31800.0,31.2978,31.3263,31.2835,31.2835,31800.0
2014-08-11 13:10:00,43.85,43.86,43.79,43.81,28800.0,31.2835,31.2907,31.2407,31.255,28800.0
2014-08-11 13:20:00,43.79,43.79,43.7,43.7,35400.0,31.2407,31.2407,31.1765,31.1765,35400.0
2014-08-11 13:30:00,43.69,43.72,43.67,43.69,36800.0,31.1694,31.1908,31.1551,31.1694,36800.0
2014-08-11 13:40:00,43.68,43.71,43.65,43.71,53000.0,31.1623,31.1837,31.1409,31.1837,53000.0
2014-08-11 13:50:00,43.72,43.74,43.56,43.59,33600.0,31.1908,31.2051,31.0767,31.0981,33600.0
2014-08-11 14:00:00,43.58,43.59,43.51,43.54,69600.0,31.0909,31.0981,31.041,31.0624,69600.0
2014-08-11 14:10:00,43.54,43.62,43.51,43.61,45000.0,31.0624,31.1195,31.041,31.1123,45000.0
2014-08-11 14:20:00,43.62,43.66,43.59,43.63,28400.0,31.1195,31.148,31.0981,31.1266,28400.0
2014-08-11 14:30:00,43.63,43.65,43.6,43.63,32800.0,31.1266,31.1409,31.1052,31.1266,32800.0
2014-08-11 14:40:00,43.62,43.68,43.6,43.67,39400.0,31.1195,31.1623,31.1052,31.1551,39400.0
2014-08-11 14:50:00,43.66,43.66,43.49,43.49,79600.0,31.148,31.148,31.0267,31.0267,79600.0
2014-08-11 15:00:00,43.49,43.54,43.45,43.52,44000.0,31.0267,31.0624,30.9982,31.0481,44000.0
2014-08-11 15:10:00,43.52,43.58,43.52,43.52,51400.0,31.0481,31.0909,31.0481,31.0481,51400.0
2014-08-11 15:20:00,43.54,43.6,43.54,43.58,59800.0,31.0624,31.1052,31.0624,31.0909,59800.0
2014-08-11 15:30:00,43.57,43.63,43.57,43.6,81600.0,31.0838,31.1266,31.0838,31.1052,81600.0
2014-08-11 15:40:00,43.6,43.6,43.5,43.5,100000.0,31.1052,31.1052,31.0338,31.0338,100000.0
2014-08-11 15:50:00,43.5,43.57,43.47,43.54,347000.0,31.0338,31.0838,31.0124,31.0624,347000.0
2014-08-12 09:30:00,43.49,43.58,43.26,43.45,108400.0,31.0267,31.0909,30.8626,30.9982,108400.0
2014-08-12 09:40:00,43.48,43.74,43.48,43.66,170200.0,31.0196,31.2051,31.0196,31.148,170200.0
2014-08-12 09:50:00,43.68,43.74,43.51,43.54,66200.0,31.1623,31.2051,31.041,31.0624,66200.0
2014-08-12 10:00:00,43.52,43.56,43.33,43.33,55400.0,31.0481,31.0767,30.9126,30.9126,55400.0
2014-08-12 10:10:00,43.34,43.42,43.32,43.4,44800.0,30.9197,30.9768,30.9054,30.9625,44800.0
2014-08-12 10:20:00,43.42,43.45,43.29,43.37,36000.0,30.9768,30.9982,30.884,30.9411,36000.0
2014-08-12 10:30:00,43.35,43.38,43.19,43.19,76400.0,30.9268,30.9482,30.8127,30.8127,76400.0
2014-08-12 10:40:00,43.19,43.28,43.11,43.11,76200.0,30.8127,30.8769,30.7556,30.7556,76200.0
2014-08-12 10:50:00,43.12,43.26,43.07,43.23,59600.0,30.7627,30.8626,30.7271,30.8412,59600.0
2014-08-12 11:00:00,43.21,43.21,43.04,43.12,68000.0,30.827,30.827,30.7057,30.7627,68000.0
2014-08-12 11:10:00,43.11,43.19,43.1,43.17,44000.0,30.7556,30.8127,30.7485,30.7984,44000.0
2014-08-12 11:20:00,43.17,43.22,43.15,43.22,39200.0,30.7984,30.8341,30.7841,30.8341,39200.0
2014-08-12 11:30:00,43.23,43.28,43.17,43.26,88600.0,30.8412,30.8769,30.7984,30.8626,88600.0
2014-08-12 11:40:00,43.24,43.32,43.23,43.24,89000.0,30.8484,30.9054,30.8412,30.8484,89000.0
2014-08-12 11:50:00,43.23,43.38,43.19,43.34,101400.0,30.8412,30.9482,30.8127,30.9197,101400.0
2014-08-12 12:00:00,43.34,43.34,43.27,43.32,35000.0,30.9197,30.9197,30.8698,30.9054,35000.0
2014-08-12 12:10:00,43.35,43.47,43.33,43.47,65400.0,30.9268,31.0124,30.9126,31.0124,65400.0
2014-08-12 12:20:00,43.47,43.51,43.43,43.47,32800.0,31.0124,31.041,30.9839,31.0124,32800.0
2014-08-12 12:30:00,43.47,43.6,43.47,43.54,56000.0,31.0124,31.1052,31.0124,31.0624,56000.0
2014-08-12 12:40:00,43.54,43.6,43.51,43.51,32800.0,31.0624,31.1052,31.041,31.041,32800.0
2014-08-12 12:50:00,43.52,43.52,43.44,43.44,29400.0,31.0481,31.0481,30.991,30.991,29400.0
2014-08-12 13:00:00,43.45,43.51,43.44,43.49,19000.0,30.9982,31.041,30.991,31.0267,19000.0
2014-08-12 13:10:00,43.51,43.52,43.46,43.46,20400.0,31.041,31.0481,31.0053,31.0053,20400.0
2014-08-12 13:20:00,43.46,43.46,43.35,43.41,27200.0,31.0053,31.0053,30.9268,30.9696,27200.0
2014-08-12 13:30:00,43.4,43.42,43.33,43.33,24200.0,30.9625,30.9768,30.9126,30.9126,24200.0
2014-08-12 13:40:00,43.35,43.4,43.33,43.33,30400.0,30.9268,30.9625,30.9126,30.9126,30400.0
2014-08-12 13:50:00,43.32,43.38,43.32,43.38,33200.0,30.9054,30.9482,30.9054,30.9482,33200.0
2014-08-12 14:00:00,43.38,43.38,43.27,43.29,55000.0,30.9482,30.9482,30.8698,30.884,55000.0
2014-08-12 14:10:00,43.29,43.3,43.21,43.26,51400.0,30.884,30.8912,30.827,30.8626,51400.0
2014-08-12 14:20:00,43.26,43.27,43.16,43.19,49600.0,30.8626,30.8698,30.7913,30.8127,49600.0
2014-08-12 14:30:00,43.18,43.29,43.18,43.27,55400.0,30.8056,30.884,30.8056,30.8698,55400.0
2014-08-12 14:40:00,43.27,43.33,43.24,43.27,51200.0,30.8698,30.9126,30.8484,30.8698,51200.0
2014-08-12 14:50:00,43.27,43.33,43.26,43.31,45800.0,30.8698,30.9126,30.8626,30.8983,45800.0
2014-08-12 15:00:00,43.31,43.34,43.27,43.32,57200.0,30.8983,30.9197,30.8698,30.9054,57200.0
2014-08-12 15:10:00,43.33,43.33,43.2,43.24,113800.0,30.9126,30.9126,30.8198,30.8484,113800.0
2014-08-12 15:20:00,43.24,43.26,43.19,43.2,79200.0,30.8484,30.8626,30.8127,30.8198,79200.0
2014-08-12 15:30:00,43.2,43.28,43.14,43.28,113800.0,30.8198,30.8769,30.777,30.8769,113800.0
2014-08-12 15:40:00,43.28,43.37,43.26,43.35,121000.0,30.8769,30.9411,30.8626,30.9268,121000.0
2014-08-12 15:50:00,43.34,43.34,43.27,43.29,177600.0,30.9197,30.9197,30.8698,30.884,177600.0
2014-08-13 09:30:00,43.51,43.59,42.95,42.99,163600.0,31.041,31.0981,30.6415,30.67,163600.0
2014-08-13 09:40:00,42.95,43.1,42.84,42.88,103800.0,30.6415,30.7485,30.563,30.5915,103800.0
2014-08-13 09:50:00,42.9,43.02,42.88,42.98,85400.0,30.6058,30.6914,30.5915,30.6629,85400.0
2014-08-13 10:00:00,42.96,43.18,42.95,43.1,55000.0,30.6486,30.8056,30.6415,30.7485,55000.0
2014-08-13 10:10:00,43.1,43.1,42.97,43.1,67000.0,30.7485,30.7485,30.6557,30.7485,67000.0
2014-08-13 10:20:00,43.13,43.25,43.13,43.23,43200.0,30.7699,30.8555,30.7699,30.8412,43200.0
2014-08-13 10:30:00,43.24,43.63,43.2,43.56,233200.0,30.8484,31.1266,30.8198,31.0767,233200.0
2014-08-13 10:40:00,43.57,43.73,43.49,43.72,98400.0,31.0838,31.1979,31.0267,31.1908,98400.0
2014-08-13 10:50:00,43.72,43.88,43.69,43.69,191200.0,31.1908,31.3049,31.1694,31.1694,191200.0
2014-08-13 11:00:00,43.71,43.73,43.58,43.62,172200.0,31.1837,31.1979,31.0909,31.1195,172200.0
2014-08-13 11:10:00,43.62,43.66,43.47,43.48,138600.0,31.1195,31.148,31.0124,31.0196,138600.0
2014-08-13 11:20:00,43.49,43.55,43.46,43.53,64400.0,31.0267,31.0695,31.0053,31.0552,64400.0
2014-08-13 11:30:00,43.55,43.63,43.51,43.6,159000.0,31.0695,31.1266,31.041,31.1052,159000.0
2014-08-13 11:40:00,43.6,43.75,43.6,43.73,120400.0,31.1052,31.2122,31.1052,31.1979,120400.0
2014-08-13 11:50:00,43.73,43.78,43.6,43.6,162000.0,31.1979,31.2336,31.1052,31.1052,162000.0
2014-08-13 12:00:00,43.59,43.68,43.58,43.64,102400.0,31.0981,31.1623,31.0909,31.1337,102400.0
2014-08-13 12:10:00,43.65,43.66,43.59,43.61,45800.0,31.1409,31.148,31.0981,31.1123,45800.0
2014-08-13 12:20:00,43.6,43.63,43.55,43.6,53000.0,31.1052,31.1266,31.0695,31.1052,53000.0
2014-08-13 12:30:00,43.6,43.83,43.58,43.77,98000.0,31.1052,31.2693,31.0909,31.2265,98000.0
2014-08-13 12:40:00,43.77,43.8,43.75,43.8,53200.0,31.2265,31.2479,31.2122,31.2479,53200.0
2014-08-13 12:50:00,43.8,43.81,43.76,43.78,40400.0,31.2479,31.255,31.2193,31.2336,40400.0
2014-08-13 13:00:00,43.8,43.8,43.73,43.76,60200.0,31.2479,31.2479,31.1979,31.2193,60200.0
2014-08-13 13:10:00,43.76,43.82,43.7,43.71,87600.0,31.2193,31.2621,31.1765,31.1837,87600.0
2014-08-13 13:20:00,43.72,43.81,43.72,43.77,45600.0,31.1908,31.255,31.1908,31.2265,45600.0
2014-08-13 13:30:00,43.78,43.78,43.74,43.77,30200.0,31.2336,31.2336,31.2051,31.2265,30200.0
2014-08-13 13:40:00,43.77,43.78,43.73,43.73,32600.0,31.2265,31.2336,31.1979,31.1979,32600.0
2014-08-13 13:50:00,43.73,43.76,43.71,43.74,24200.0,31.1979,31.2193,31.1837,31.2051,24200.0
2014-08-13 14:00:00,43.75,43.81,43.71,43.72,62400.0,31.2122,31.255,31.1837,31.1908,62400.0
2014-08-13 14:10:00,43.71,43.74,43.7,43.74,22000.0,31.1837,31.2051,31.1765,31.2051,22000.0
2014-08-13 14:20:00,43.74,43.81,43.72,43.79,38200.0,31.2051,31.255,31.1908,31.2407,38200.0
2014-08-13 14:30:00,43.79,43.79,43.72,43.72,26000.0,31.2407,31.2407,31.1908,31.1908,26000.0
2014-08-13 14:40:00,43.72,43.76,43.72,43.74,24400.0,31.1908,31.2193,31.1908,31.2051,24400.0
2014-08-13 14:50:00,43.74,43.77,43.73,43.77,37600.0,31.2051,31.2265,31.1979,31.2265,37600.0
2014-08-13 15:00:00,43.77,43.77,43.73,43.74,87000.0,31.2265,31.2265,31.1979,31.2051,87000.0
2014-08-13 15:10:00,43.74,43.77,43.74,43.77,65000.0,31.2051,31.2265,31.2051,31.2265,65000.0
2014-08-13 15:20:00,43.77,43.78,43.72,43.74,111000.0,31.2265,31.2336,31.1908,31.2051,111000.0
2014-08-13 15:30:00,43.74,43.83,43.74,43.82,220600.0,31.2051,31.2693,31.2051,31.2621,220600.0
2014-08-13 15:40:00,43.82,43.83,43.8,43.82,179800.0,31.2621,31.2693,31.2479,31.2621,179800.0
2014-08-13 15:50:00,43.82,43.83,43.67,43.71,329200.0,31.2621,31.2693,31.1551,31.1837,329200.0
2014-08-14 09:30:00,43.88,44.02,43.78,43.95,91600.0,31.3049,31.4048,31.2336,31.3549,91600.0
2014-08-14 09:40:00,43.96,44.01,43.88,43.94,71200.0,31.362,31.3977,31.3049,31.3478,71200.0
2014-08-14 09:50:00,43.94,43.94,43.83,43.9,48200.0,31.3478,31.3478,31.2693,31.3192,48200.0
2014-08-14 10:00:00,43.88,43.97,43.88,43.97,119000.0,31.3049,31.3692,31.3049,31.3692,119000.0
2014-08-14 10:10:00,43.96,44.09,43.95,44.08,85800.0,31.362,31.4548,31.3549,31.4476,85800.0
2014-08-14 10:20:00,44.08,44.2,44.08,44.16,61400.0,31.4476,31.5332,31.4476,31.5047,61400.0
2014-08-14 10:30:00,44.19,44.36,44.18,44.19,173400.0,31.5261,31.6474,31.519,31.5261,173400.0
2014-08-14 10:40:00,44.19,44.22,44.16,44.17,72600.0,31.5261,31.5475,31.5047,31.5118,72600.0
2014-08-14 10:50:00,44.18,44.18,43.99,44.01,68000.0,31.519,31.519,31.3834,31.3977,68000.0
2014-08-14 11:00:00,44.01,44.16,44.01,44.15,42800.0,31.3977,31.5047,31.3977,31.4976,42800.0
2014-08-14 11:10:00,44.16,44.2,44.13,44.2,29800.0,31.5047,31.5332,31.4833,31.5332,29800.0
2014-08-14 11:20:00,44.2,44.26,44.15,44.23,51600.0,31.5332,31.576,31.4976,31.5546,51600.0
2014-08-14 11:30:00,44.24,44.26,44.17,44.17,33400.0,31.5618,31.576,31.5118,31.5118,33400.0
2014-08-14 11:40:00,44.16,44.21,44.14,44.2,36400.0,31.5047,31.5404,31.4904,31.5332,36400.0
2014-08-14 11:50:00,44.2,44.2,44.05,44.09,128600.0,31.5332,31.5332,31.4262,31.4548,128600.0
2014-08-14 12:00:00,44.1,44.31,44.1,44.3,137800.0,31.4619,31.6117,31.4619,31.6046,137800.0
2014-08-14 12:10:00,44.3,44.32,44.27,44.32,25600.0,31.6046,31.6189,31.5832,31.6189,25600.0
2014-08-14 12:20:00,44.32,44.4,44.32,44.38,41200.0,31.6189,31.6759,31.6189,31.6617,41200.0
2014-08-14 12:30:00,44.39,44.4,44.37,44.38,38000.0,31.6688,31.6759,31.6545,31.6617,38000.0
2014-08-14 12:40:00,44.37,44.44,44.37,44.41,30200.0,31.6545,31.7045,31.6545,31.6831,30200.0
2014-08-14 12:50:00,44.42,44.49,44.42,44.44,43200.0,31.6902,31.7401,31.6902,31.7045,43200.0
2014-08-14 13:00:00,44.43,44.44,44.38,44.38,33000.0,31.6973,31.7045,31.6617,31.6617,33000.0
2014-08-14 13:10:00,44.39,44.39,44.35,44.35,55400.0,31.6688,31.6688,31.6403,31.6403,55400.0
2014-08-14 13:20:00,44.37,44.44,44.37,44.44,78200.0,31.6545,31.7045,31.6545,31.7045,78200.0
2014-08-14 13:30:00,44.45,44.46,44.32,44.33,50600.0,31.7116,31.7187,31.6189,31.626,50600.0
2014-08-14 13:40:00,44.33,44.38,44.28,44.35,55600.0,31.626,31.6617,31.5903,31.6403,55600.0
2014-08-14 13:50:00,44.35,44.38,44.32,44.34,62200.0,31.6403,31.6617,31.6189,31.6331,62200.0
2014-08-14 14:00:00,44.35,44.38,44.35,44.37,62400.0,31.6403,31.6617,31.6403,31.6545,62400.0
2014-08-14 14:10:00,44.37,44.42,44.34,44.41,51400.0,31.6545,31.6902,31.6331,31.6831,51400.0
2014-08-14 14:20:00,44.4,44.44,44.38,44.43,83000.0,31.6759,31.7045,31.6617,31.6973,83000.0
2014-08-14 14:30:00,44.44,44.51,44.44,44.5,106800.0,31.7045,31.7544,31.7045,31.7473,106800.0
2014-08-14 14:40:00,44.5,44.62,44.49,44.62,165200.0,31.7473,31.8329,31.7401,31.8329,165200.0
2014-08-14 14:50:00,44.62,44.66,44.62,44.63,185000.0,31.8329,31.8614,31.8329,31.84,185000.0
2014-08-14 15:00:00,44.63,44.65,44.56,44.56,186000.0,31.84,31.8543,31.7901,31.7901,186000.0
2014-08-14 15:10:00,44.56,44.56,44.42,44.43,191600.0,31.7901,31.7901,31.6902,31.6973,191600.0
2014-08-14 15:20:00,44.43,44.44,44.38,44.44,134000.0,31.6973,31.7045,31.6617,31.7045,134000.0
2014-08-14 15:30:00,44.43,44.48,44.42,44.43,135800.0,31.6973,31.733,31.6902,31.6973,135800.0
2014-08-14 15:40:00,44.43,44.45,44.39,44.43,237200.0,31.6973,31.7116,31.6688,31.6973,237200.0
2014-08-14 15:50:00,44.43,44.46,44.39,44.45,396600.0,31.6973,31.7187,31.6688,31.7116,396600.0
2014-08-15 09:30:00,44.62,44.73,44.53,44.56,233000.0,31.8329,31.9114,31.7687,31.7901,233000.0
2014-08-15 09:40:00,44.59,44.65,44.43,44.51,71600.0,31.8115,31.8543,31.6973,31.7544,71600.0
2014-08-15 09:50:00,44.48,44.57,44.44,44.49,63600.0,31.733,31.7972,31.7045,31.7401,63600.0
2014-08-15 10:00:00,44.5,44.57,44.47,44.55,121800.0,31.7473,31.7972,31.7259,31.7829,121800.0
2014-08-15 10:10:00,44.55,44.63,44.55,44.58,46600.0,31.7829,31.84,31.7829,31.8043,46600.0
2014-08-15 10:20:00,44.57,44.58,44.51,44.52,35800.0,31.7972,31.8043,31.7544,31.7615,35800.0
2014-08-15 10:30:00,44.54,44.56,44.38,44.4,69000.0,31.7758,31.7901,31.6617,31.6759,69000.0
2014-08-15 10:40:00,44.41,44.53,44.38,44.53,123200.0,31.6831,31.7687,31.6617,31.7687,123200.0
2014-08-15 10:50:00,44.52,44.52,44.24,44.45,147800.0,31.7615,31.7615,31.5618,31.7116,147800.0
2014-08-15 11:00:00,44.43,44.55,44.4,44.53,96800.0,31.6973,31.7829,31.6759,31.7687,96800.0
2014-08-15 11:10:00,44.52,44.67,44.51,44.6,454400.0,31.7615,31.8685,31.7544,31.8186,454400.0
2014-08-15 11:20:00,44.6,44.6,44.43,44.45,100800.0,31.8186,31.8186,31.6973,31.7116,100800.0
2014-08-15 11:30:00,44.43,44.5,44.39,44.5,49600.0,31.6973,31.7473,31.6688,31.7473,49600.0
2014-08-15 11:40:00,44.49,44.54,44.41,44.41,41000.0,31.7401,31.7758,31.6831,31.6831,41000.0
2014-08-15 11:50:00,44.4,44.4,44.22,44.28,62600.0,31.6759,31.6759,31.5475,31.5903,62600.0
2014-08-15 12:00:00,44.27,44.36,44.23,44.34,51400.0,31.5832,31.6474,31.5546,31.6331,51400.0
2014-08-15 12:10:00,44.32,44.35,44.24,44.26,26000.0,31.6189,31.6403,31.5618,31.576,26000.0
2014-08-15 12:20:00,44.27,44.31,44.19,44.3,52600.0,31.5832,31.6117,31.5261,31.6046,52600.0
2014-08-15 12:30:00,44.29,44.31,44.22,44.24,20600.0,31.5974,31.6117,31.5475,31.5618,20600.0
2014-08-15 12:40:00,44.25,44.31,44.24,44.28,71000.0,31.5689,31.6117,31.5618,31.5903,71000.0
2014-08-15 12:50:00,44.29,44.29,44.15,44.15,36200.0,31.5974,31.5974,31.4976,31.4976,36200.0
2014-08-15 13:00:00,44.13,44.17,44.05,44.1,40800.0,31.4833,31.5118,31.4262,31.4619,40800.0
2014-08-15 13:10:00,44.12,44.16,44.07,44.07,35400.0,31.4762,31.5047,31.4405,31.4405,35400.0
2014-08-15 13:20:00,44.06,44.1,43.99,44.09,48200.0,31.4334,31.4619,31.3834,31.4548,48200.0
2014-08-15 13:30:00,44.08,44.15,44.02,44.15,44800.0,31.4476,31.4976,31.4048,31.4976,44800.0
2014-08-15 13:40:00,44.14,44.21,44.08,44.1,41800.0,31.4904,31.5404,31.4476,31.4619,41800.0
2014-08-15 13:50:00,44.1,44.12,44.03,44.07,41800.0,31.4619,31.4762,31.412,31.4405,41800.0
2014-08-15 14:00:00,44.08,44.11,44.02,44.09,56400.0,31.4476,31.469,31.4048,31.4548,56400.0
2014-08-15 14:10:00,44.09,44.23,44.09,44.22,90400.0,31.4548,31.5546,31.4548,31.5475,90400.0
2014-08-15 14:20:00,44.21,44.29,44.21,44.26,56600.0,31.5404,31.5974,31.5404,31.576,56600.0
2014-08-15 14:30:00,44.27,44.3,44.22,44.26,36800.0,31.5832,31.6046,31.5475,31.576,36800.0
2014-08-15 14:40:00,44.27,44.32,44.26,44.27,53800.0,31.5832,31.6189,31.576,31.5832,53800.0
2014-08-15 14:50:00,44.27,44.27,44.19,44.22,58400.0,31.5832,31.5832,31.5261,31.5475,58400.0
2014-08-15 15:00:00,44.22,44.25,44.17,44.21,43800.0,31.5475,31.5689,31.5118,31.5404,43800.0
2014-08-15 15:10:00,44.22,44.33,44.22,44.33,89800.0,31.5475,31.626,31.5475,31.626,89800.0
2014-08-15 15:20:00,44.32,44.39,44.29,44.38,122000.0,31.6189,31.6688,31.5974,31.6617,122000.0
2014-08-15 15:30:00,44.38,44.46,44.37,44.41,165800.0,31.6617,31.7187,31.6545,31.6831,165800.0
2014-08-15 15:40:00,44.41,44.46,44.35,44.41,259800.0,31.6831,31.7187,31.6403,31.6831,259800.0
2014-08-15 15:50:00,44.4,44.52,44.38,44.52,638800.0,31.6759,31.7615,31.6617,31.7615,638800.0
2014-08-18 09:30:00,44.31,44.77,44.31,44.57,205400.0,31.7872,32.1172,31.7872,31.9737,205400.0
2014-08-18 09:40:00,44.58,44.59,44.35,44.49,212800.0,31.9809,31.988,31.8159,31.9163,212800.0
2014-08-18 09:50:00,44.5,44.74,44.5,44.73,109200.0,31.9235,32.0956,31.9235,32.0885,109200.0
2014-08-18 10:00:00,44.72,44.83,44.6,44.75,149400.0,32.0813,32.1602,31.9952,32.1028,149400.0
2014-08-18 10:10:00,44.74,44.8,44.65,44.72,89000.0,32.0956,32.1387,32.0311,32.0813,89000.0
2014-08-18 10:20:00,44.73,44.79,44.69,44.7,51000.0,32.0885,32.1315,32.0598,32.0669,51000.0
2014-08-18 10:30:00,44.71,44.79,44.69,44.77,65200.0,32.0741,32.1315,32.0598,32.1172,65200.0
2014-08-18 10:40:00,44.78,44.84,44.76,44.82,107400.0,32.1243,32.1674,32.11,32.153,107400.0
2014-08-18 10:50:00,44.81,44.9,44.77,44.9,95200.0,32.1459,32.2104,32.1172,32.2104,95200.0
2014-08-18 11:00:00,44.9,44.9,44.8,44.83,78800.0,32.2104,32.2104,32.1387,32.1602,78800.0
2014-08-18 11:10:00,44.83,44.85,44.78,44.8,87800.0,32.1602,32.1745,32.1243,32.1387,87800.0
2014-08-18 11:20:00,44.79,44.88,44.79,44.87,49600.0,32.1315,32.1961,32.1315,32.1889,49600.0
2014-08-18 11:30:00,44.87,44.88,44.79,44.87,83400.0,32.1889,32.1961,32.1315,32.1889,83400.0
2014-08-18 11:40:00,44.88,44.94,44.85,44.93,56400.0,32.1961,32.2391,32.1745,32.2319,56400.0
2014-08-18 11:50:00,44.94,44.97,44.92,44.96,46800.0,32.2391,32.2606,32.2248,32.2535,46800.0
2014-08-18 12:00:00,44.96,44.99,44.96,44.98,82000.0,32.2535,32.275,32.2535,32.2678,82000.0
2014-08-18 12:10:00,44.99,44.99,44.97,44.98,55600.0,32.275,32.275,32.2606,32.2678,55600.0
2014-08-18 12:20:00,44.98,45.0,44.98,44.98,73400.0,32.2678,32.2822,32.2678,32.2678,73400.0
2014-08-18 12:30:00,44.98,44.99,44.98,44.99,66200.0,32.2678,32.275,32.2678,32.275,66200.0
2014-08-18 12:40:00,44.99,45.03,44.98,44.98,92200.0,32.275,32.3037,32.2678,32.2678,92200.0
2014-08-18 12:50:00,44.98,45.03,44.98,44.98,101000.0,32.2678,32.3037,32.2678,32.2678,101000.0
2014-08-18 13:00:00,44.99,44.99,44.89,44.92,61200.0,32.275,32.275,32.2032,32.2248,61200.0
2014-08-18 13:10:00,44.93,44.94,44.88,44.94,41400.0,32.2319,32.2391,32.1961,32.2391,41400.0
2014-08-18 13:20:00,44.93,44.99,44.93,44.95,40200.0,32.2319,32.275,32.2319,32.2463,40200.0
2014-08-18 13:30:00,44.96,45.0,44.95,44.99,52200.0,32.2535,32.2822,32.2463,32.275,52200.0
2014-08-18 13:40:00,44.99,45.01,44.95,44.99,45800.0,32.275,32.2893,32.2463,32.275,45800.0
2014-08-18 13:50:00,44.97,44.97,44.9,44.92,58600.0,32.2606,32.2606,32.2104,32.2248,58600.0
2014-08-18 14:00:00,44.92,44.93,44.85,44.93,115000.0,32.2248,32.2319,32.1745,32.2319,115000.0
2014-08-18 14:10:00,44.93,44.93,44.85,44.88,101600.0,32.2319,32.2319,32.1745,32.1961,101600.0
2014-08-18 14:20:00,44.88,44.94,44.88,44.92,69000.0,32.1961,32.2391,32.1961,32.2248,69000.0
2014-08-18 14:30:00,44.92,44.92,44.83,44.84,67800.0,32.2248,32.2248,32.1602,32.1674,67800.0
2014-08-18 14:40:00,44.84,44.88,44.84,44.86,73000.0,32.1674,32.1961,32.1674,32.1817,73000.0
2014-08-18 14:50:00,44.86,44.97,44.86,44.97,109800.0,32.1817,32.2606,32.1817,32.2606,109800.0
2014-08-18 15:00:00,44.97,44.97,44.9,44.95,72400.0,32.2606,32.2606,32.2104,32.2463,72400.0
2014-08-18 15:10:00,44.94,45.02,44.92,45.01,98600.0,32.2391,32.2965,32.2248,32.2893,98600.0
2014-08-18 15:20:00,45.01,45.06,44.95,45.01,179200.0,32.2893,32.3252,32.2463,32.2893,179200.0
2014-08-18 15:30:00,45.02,45.08,44.94,45.05,188400.0,32.2965,32.3395,32.2391,32.318,188400.0
2014-08-18 15:40:00,45.05,45.07,44.99,44.99,222000.0,32.318,32.3324,32.275,32.275,222000.0
2014-08-18 15:50:00,44.99,45.06,44.98,45.04,363400.0,32.275,32.3252,32.2678,32.3109,363400.0
2014-08-19 09:30:00,45.04,45.4,45.02,45.16,120400.0,32.3109,32.5691,32.2965,32.3969,120400.0
2014-08-19 09:40:00,45.16,45.35,45.13,45.16,53000.0,32.3969,32.5332,32.3754,32.3969,53000.0
2014-08-19 09:50:00,45.17,45.33,45.15,45.31,76400.0,32.4041,32.5189,32.3898,32.5045,76400.0
2014-08-19 10:00:00,45.31,45.41,45.26,45.38,104600.0,32.5045,32.5763,32.4687,32.5548,104600.0
2014-08-19 10:10:00,45.38,45.43,45.3,45.35,61600.0,32.5548,32.5906,32.4974,32.5332,61600.0
2014-08-19 10:20:00,45.35,45.38,45.28,45.35,33600.0,32.5332,32.5548,32.483,32.5332,33600.0
2014-08-19 10:30:00,45.35,45.43,45.32,45.37,55800.0,32.5332,32.5906,32.5117,32.5476,55800.0
2014-08-19 10:40:00,45.37,45.4,45.3,45.3,60200.0,32.5476,32.5691,32.4974,32.4974,60200.0
2014-08-19 10:50:00,45.3,45.34,45.27,45.29,50200.0,32.4974,32.5261,32.4758,32.4902,50200.0
2014-08-19 11:00:00,45.29,45.33,45.15,45.15,71400.0,32.4902,32.5189,32.3898,32.3898,71400.0
2014-08-19 11:10:00,45.14,45.3,45.13,45.27,42800.0,32.3826,32.4974,32.3754,32.4758,42800.0
2014-08-19 11:20:00,45.28,45.35,45.26,45.33,33600.0,32.483,32.5332,32.4687,32.5189,33600.0
2014-08-19 11:30:00,45.33,45.33,45.27,45.28,56800.0,32.5189,32.5189,32.4758,32.483,56800.0
2014-08-19 11:40:00,45.27,45.32,45.27,45.31,35600.0,32.4758,32.5117,32.4758,32.5045,35600.0
2014-08-19 11:50:00,45.31,45.33,45.28,45.32,25600.0,32.5045,32.5189,32.483,32.5117,25600.0
2014-08-19 12:00:00,45.32,45.4,45.3,45.4,43400.0,32.5117,32.5691,32.4974,32.5691,43400.0
2014-08-19 12:10:00,45.38,45.45,45.35,45.38,54600.0,32.5548,32.605,32.5332,32.5548,54600.0
2014-08-19 12:20:00,45.38,45.49,45.38,45.48,65400.0,32.5548,32.6337,32.5548,32.6265,65400.0
2014-08-19 12:30:00,45.48,45.52,45.42,45.49,80800.0,32.6265,32.6552,32.5835,32.6337,80800.0
2014-08-19 12:40:00,45.49,45.52,45.43,45.51,42000.0,32.6337,32.6552,32.5906,32.648,42000.0
2014-08-19 12:50:00,45.52,45.56,45.48,45.54,36600.0,32.6552,32.6839,32.6265,32.6695,36600.0
2014-08-19 13:00:00,45.55,45.6,45.51,45.6,37800.0,32.6767,32.7126,32.648,32.7126,37800.0
2014-08-19 13:10:00,45.59,45.6,45.52,45.55,40600.0,32.7054,32.7126,32.6552,32.6767,40600.0
2014-08-19 13:20:00,45.56,45.63,45.54,45.63,74600.0,32.6839,32.7341,32.6695,32.7341,74600.0
2014-08-19 13:30:00,45.63,45.63,45.59,45.63,39600.0,32.7341,32.7341,32.7054,32.7341,39600.0
2014-08-19 13:40:00,45.63,45.74,45.62,45.68,120200.0,32.7341,32.813,32.7269,32.77,120200.0
2014-08-19 13:50:00,45.68,45.69,45.63,45.67,57400.0,32.77,32.7771,32.7341,32.7628,57400.0
2014-08-19 14:00:00,45.67,45.72,45.65,45.71,56400.0,32.7628,32.7987,32.7485,32.7915,56400.0
2014-08-19 14:10:00,45.7,45.74,45.68,45.74,46200.0,32.7843,32.813,32.77,32.813,46200.0
2014-08-19 14:20:00,45.74,45.75,45.73,45.74,75000.0,32.813,32.8202,32.8058,32.813,75000.0
2014-08-19 14:30:00,45.74,45.75,45.7,45.74,59200.0,32.813,32.8202,32.7843,32.813,59200.0
2014-08-19 14:40:00,45.74,45.8,45.73,45.8,75000.0,32.813,32.8561,32.8058,32.8561,75000.0
2014-08-19 14:50:00,45.8,45.85,45.77,45.82,73600.0,32.8561,32.8919,32.8345,32.8704,73600.0
2014-08-19 15:00:00,45.81,45.88,45.78,45.85,68400.0,32.8632,32.9135,32.8417,32.8919,68400.0
2014-08-19 15:10:00,45.86,45.87,45.8,45.81,98200.0,32.8991,32.9063,32.8561,32.8632,98200.0
2014-08-19 15:20:00,45.79,45.85,45.72,45.82,133200.0,32.8489,32.8919,32.7987,32.8704,133200.0
2014-08-19 15:30:00,45.82,45.83,45.77,45.81,191200.0,32.8704,32.8776,32.8345,32.8632,191200.0
2014-08-19 15:40:00,45.81,45.88,45.77,45.87,237800.0,32.8632,32.9135,32.8345,32.9063,237800.0
2014-08-19 15:50:00,45.87,45.87,45.79,45.8,336000.0,32.9063,32.9063,32.8489,32.8561,336000.0
2014-08-20 09:30:00,45.66,45.77,45.51,45.58,81200.0,32.7556,32.8345,32.648,32.6982,81200.0
2014-08-20 09:40:00,45.61,45.88,45.56,45.86,190600.0,32.7198,32.9135,32.6839,32.8991,190600.0
2014-08-20 09:50:00,45.85,45.97,45.83,45.9,143800.0,32.8919,32.978,32.8776,32.9278,143800.0
2014-08-20 10:00:00,45.88,45.91,45.81,45.83,51400.0,32.9135,32.935,32.8632,32.8776,51400.0
2014-08-20 10:10:00,45.81,45.84,45.65,45.76,103000.0,32.8632,32.8848,32.7485,32.8274,103000.0
2014-08-20 10:20:00,45.75,45.87,45.73,45.86,125200.0,32.8202,32.9063,32.8058,32.8991,125200.0
2014-08-20 10:30:00,45.85,45.91,45.74,45.77,129400.0,32.8919,32.935,32.813,32.8345,129400.0
2014-08-20 10:40:00,45.75,45.75,45.68,45.7,158400.0,32.8202,32.8202,32.77,32.7843,158400.0
2014-08-20 10:50:00,45.7,45.79,45.69,45.76,185000.0,32.7843,32.8489,32.7771,32.8274,185000.0
2014-08-20 11:00:00,45.75,45.76,45.69,45.69,38200.0,32.8202,32.8274,32.7771,32.7771,38200.0
2014-08-20 11:10:00,45.69,45.71,45.64,45.65,29600.0,32.7771,32.7915,32.7413,32.7485,29600.0
2014-08-20 11:20:00,45.65,45.68,45.6,45.68,73600.0,32.7485,32.77,32.7126,32.77,73600.0
2014-08-20 11:30:00,45.68,45.69,45.57,45.57,56600.0,32.77,32.7771,32.6911,32.6911,56600.0
2014-08-20 11:40:00,45.57,45.57,45.54,45.56,57400.0,32.6911,32.6911,32.6695,32.6839,57400.0
2014-08-20 11:50:00,45.56,45.56,45.54,45.55,49000.0,32.6839,32.6839,32.6695,32.6767,49000.0
2014-08-20 12:00:00,45.55,45.63,45.55,45.63,40400.0,32.6767,32.7341,32.6767,32.7341,40400.0
2014-08-20 12:10:00,45.63,45.7,45.62,45.69,37400.0,32.7341,32.7843,32.7269,32.7771,37400.0
2014-08-20 12:20:00,45.69,45.73,45.68,45.73,53800.0,32.7771,32.8058,32.77,32.8058,53800.0
2014-08-20 12:30:00,45.73,45.74,45.69,45.7,82800.0,32.8058,32.813,32.7771,32.7843,82800.0
2014-08-20 12:40:00,45.7,45.71,45.61,45.61,93600.0,32.7843,32.7915,32.7198,32.7198,93600.0
2014-08-20 12:50:00,45.61,45.68,45.6,45.67,68000.0,32.7198,32.77,32.7126,32.7628,68000.0
2014-08-20 13:00:00,45.68,45.7,45.67,45.69,35200.0,32.77,32.7843,32.7628,32.7771,35200.0
2014-08-20 13:10:00,45.69,45.7,45.65,45.69,67200.0,32.7771,32.7843,32.7485,32.7771,67200.0
2014-08-20 13:20:00,45.69,45.69,45.61,45.63,35200.0,32.7771,32.7771,32.7198,32.7341,35200.0
2014-08-20 13:30:00,45.63,45.66,45.61,45.63,21000.0,32.7341,32.7556,32.7198,32.7341,21000.0
2014-08-20 13:40:00,45.63,45.67,45.63,45.64,26600.0,32.7341,32.7628,32.7341,32.7413,26600.0
2014-08-20 13:50:00,45.65,45.67,45.6,45.62,28000.0,32.7485,32.7628,32.7126,32.7269,28000.0
2014-08-20 14:00:00,45.63,45.63,45.38,45.54,207400.0,32.7341,32.7341,32.5548,32.6695,207400.0
2014-08-20 14:10:00,45.54,45.6,45.46,45.56,57200.0,32.6695,32.7126,32.6122,32.6839,57200.0
2014-08-20 14:20:00,45.55,45.63,45.52,45.6,61400.0,32.6767,32.7341,32.6552,32.7126,61400.0
2014-08-20 14:30:00,45.59,45.66,45.59,45.65,68200.0,32.7054,32.7556,32.7054,32.7485,68200.0
2014-08-20 14:40:00,45.65,45.67,45.6,45.66,47000.0,32.7485,32.7628,32.7126,32.7556,47000.0
2014-08-20 14:50:00,45.66,45.71,45.63,45.67,60200.0,32.7556,32.7915,32.7341,32.7628,60200.0
2014-08-20 15:00:00,45.68,45.74,45.63,45.73,67200.0,32.77,32.813,32.7341,32.8058,67200.0
2014-08-20 15:10:00,45.74,45.75,45.67,45.74,62800.0,32.813,32.8202,32.7628,32.813,62800.0
2014-08-20 15:20:00,45.74,45.75,45.68,45.71,52400.0,32.813,32.8202,32.77,32.7915,52400.0
2014-08-20 15:30:00,45.72,45.72,45.65,45.7,71600.0,32.7987,32.7987,32.7485,32.7843,71600.0
2014-08-20 15:40:00,45.71,45.74,45.68,45.71,138200.0,32.7915,32.813,32.77,32.7915,138200.0
2014-08-20 15:50:00,45.72,45.72,45.64,45.65,270600.0,32.7987,32.7987,32.7413,32.7485,270600.0
2014-08-21 09:30:00,45.7,45.7,45.48,45.6,123400.0,32.7843,32.7843,32.6265,32.7126,123400.0
2014-08-21 09:40:00,45.58,45.59,45.47,45.56,84200.0,32.6982,32.7054,32.6193,32.6839,84200.0
2014-08-21 09:50:00,45.54,45.69,45.54,45.69,72800.0,32.6695,32.7771,32.6695,32.7771,72800.0
2014-08-21 10:00:00,45.67,45.67,45.52,45.52,89000.0,32.7628,32.7628,32.6552,32.6552,89000.0
2014-08-21 10:10:00,45.52,45.59,45.49,45.55,71600.0,32.6552,32.7054,32.6337,32.6767,71600.0
2014-08-21 10:20:00,45.53,45.59,45.52,45.52,185200.0,32.6624,32.7054,32.6552,32.6552,185200.0
2014-08-21 10:30:00,45.51,45.51,45.41,45.49,152600.0,32.648,32.648,32.5763,32.6337,152600.0
2014-08-21 10:40:00,45.49,45.52,45.42,45.43,36600.0,32.6337,32.6552,32.5835,32.5906,36600.0
2014-08-21 10:50:00,45.43,45.46,45.34,45.38,79000.0,32.5906,32.6122,32.5261,32.5548,79000.0
2014-08-21 11:00:00,45.39,45.45,45.34,45.35,56400.0,32.5619,32.605,32.5261,32.5332,56400.0
2014-08-21 11:10:00,45.37,45.43,45.34,45.39,49400.0,32.5476,32.5906,32.5261,32.5619,49400.0
2014-08-21 11:20:00,45.37,45.43,45.35,45.35,32800.0,32.5476,32.5906,32.5332,32.5332,32800.0
2014-08-21 11:30:00,45.35,45.41,45.26,45.28,94000.0,32.5332,32.5763,32.4687,32.483,94000.0
2014-08-21 11:40:00,45.27,45.33,45.27,45.29,46800.0,32.4758,32.5189,32.4758,32.4902,46800.0
2014-08-21 11:50:00,45.3,45.35,45.29,45.32,35600.0,32.4974,32.5332,32.4902,32.5117,35600.0
2014-08-21 12:00:00,45.32,45.37,45.3,45.32,50600.0,32.5117,32.5476,32.4974,32.5117,50600.0
2014-08-21 12:10:00,45.31,45.37,45.31,45.35,32400.0,32.5045,32.5476,32.5045,32.5332,32400.0
2014-08-21 12:20:00,45.35,45.43,45.35,45.43,64600.0,32.5332,32.5906,32.5332,32.5906,64600.0
2014-08-21 12:30:00,45.42,45.44,45.3,45.37,95000.0,32.5835,32.5978,32.4974,32.5476,95000.0
2014-08-21 12:40:00,45.37,45.4,45.33,45.37,50600.0,32.5476,32.5691,32.5189,32.5476,50600.0
2014-08-21 12:50:00,45.34,45.38,45.32,45.32,40200.0,32.5261,32.5548,32.5117,32.5117,40200.0
2014-08-21 13:00:00,45.33,45.35,45.27,45.28,43800.0,32.5189,32.5332,32.4758,32.483,43800.0
2014-08-21 13:10:00,45.29,45.31,45.26,45.26,52200.0,32.4902,32.5045,32.4687,32.4687,52200.0
2014-08-21 13:20:00,45.26,45.26,45.07,45.24,311400.0,32.4687,32.4687,32.3324,32.4543,311400.0
2014-08-21 13:30:00,45.25,45.46,45.24,45.38,75200.0,32.4615,32.6122,32.4543,32.5548,75200.0
2014-08-21 13:40:00,45.38,45.43,45.37,45.4,44200.0,32.5548,32.5906,32.5476,32.5691,44200.0
2014-08-21 13:50:00,45.41,45.41,45.35,45.35,43600.0,32.5763,32.5763,32.5332,32.5332,43600.0
2014-08-21 14:00:00,45.35,45.38,45.3,45.34,50200.0,32.5332,32.5548,32.4974,32.5261,50200.0
2014-08-21 14:10:00,45.33,45.33,45.23,45.24,57400.0,32.5189,32.5189,32.4472,32.4543,57400.0
2014-08-21 14:20:00,45.24,45.26,45.18,45.18,59400.0,32.4543,32.4687,32.4113,32.4113,59400.0
2014-08-21 14:30:00,45.18,45.27,45.18,45.25,44600.0,32.4113,32.4758,32.4113,32.4615,44600.0
2014-08-21 14:40:00,45.24,45.31,45.21,45.3,54200.0,32.4543,32.5045,32.4328,32.4974,54200.0
2014-08-21 14:50:00,45.31,45.31,45.17,45.2,79800.0,32.5045,32.5045,32.4041,32.4256,79800.0
2014-08-21 15:00:00,45.2,45.27,45.2,45.23,75400.0,32.4256,32.4758,32.4256,32.4472,75400.0
2014-08-21 15:10:00,45.22,45.28,45.19,45.19,72000.0,32.44,32.483,32.4185,32.4185,72000.0
2014-08-21 15:20:00,45.2,45.24,45.09,45.1,134400.0,32.4256,32.4543,32.3467,32.3539,134400.0
2014-08-21 15:30:00,45.1,45.12,45.02,45.06,283000.0,32.3539,32.3682,32.2965,32.3252,283000.0
2014-08-21 15:40:00,45.07,45.1,45.02,45.03,293800.0,32.3324,32.3539,32.2965,32.3037,293800.0
2014-08-21 15:50:00,45.03,45.05,44.96,45.02,526600.0,32.3037,32.318,32.2535,32.2965,526600.0
2014-08-22 09:30:00,45.06,45.29,44.93,45.27,122000.0,32.3252,32.4902,32.2319,32.4758,122000.0
2014-08-22 09:40:00,45.31,45.35,45.14,45.14,131600.0,32.5045,32.5332,32.3826,32.3826,131600.0
2014-08-22 09:50:00,45.14,45.21,45.08,45.12,110400.0,32.3826,32.4328,32.3395,32.3682,110400.0
2014-08-22 10:00:00,45.15,45.23,45.06,45.13,124800.0,32.3898,32.4472,32.3252,32.3754,124800.0
2014-08-22 10:10:00,45.12,45.19,45.02,45.02,79600.0,32.3682,32.4185,32.2965,32.2965,79600.0
2014-08-22 10:20:00,45.02,45.1,44.99,45.06,45800.0,32.2965,32.3539,32.275,32.3252,45800.0
2014-08-22 10:30:00,45.06,45.12,45.01,45.02,49600.0,32.3252,32.3682,32.2893,32.2965,49600.0
2014-08-22 10:40:00,45.02,45.04,44.97,44.99,255000.0,32.2965,32.3109,32.2606,32.275,255000.0
2014-08-22 10:50:00,45.0,45.0,44.69,44.69,113000.0,32.2822,32.2822,32.0598,32.0598,113000.0
2014-08-22 11:00:00,44.7,44.79,44.67,44.69,127400.0,32.0669,32.1315,32.0454,32.0598,127400.0
2014-08-22 11:10:00,44.69,44.84,44.68,44.82,63600.0,32.0598,32.1674,32.0526,32.153,63600.0
2014-08-22 11:20:00,44.84,44.98,44.82,44.96,68200.0,32.1674,32.2678,32.153,32.2535,68200.0
2014-08-22 11:30:00,44.98,44.98,44.85,44.92,53800.0,32.2678,32.2678,32.1745,32.2248,53800.0
2014-08-22 11:40:00,44.92,44.94,44.81,44.85,68200.0,32.2248,32.2391,32.1459,32.1745,68200.0
2014-08-22 11:50:00,44.86,44.9,44.83,44.85,45200.0,32.1817,32.2104,32.1602,32.1745,45200.0
2014-08-22 12:00:00,44.85,44.93,44.85,44.91,24200.0,32.1745,32.2319,32.1745,32.2176,24200.0
2014-08-22 12:10:00,44.91,44.93,44.85,44.9,29200.0,32.2176,32.2319,32.1745,32.2104,29200.0
2014-08-22 12:20:00,44.9,44.92,44.83,44.87,30400.0,32.2104,32.2248,32.1602,32.1889,30400.0
2014-08-22 12:30:00,44.87,44.93,44.85,44.89,41000.0,32.1889,32.2319,32.1745,32.2032,41000.0
2014-08-22 12:40:00,44.9,44.99,44.88,44.95,63600.0,32.2104,32.275,32.1961,32.2463,63600.0
2014-08-22 12:50:00,44.97,44.99,44.94,44.95,26000.0,32.2606,32.275,32.2391,32.2463,26000.0
2014-08-22 13:00:00,44.94,44.95,44.88,44.91,40000.0,32.2391,32.2463,32.1961,32.2176,40000.0
2014-08-22 13:10:00,44.92,44.97,44.91,44.93,18000.0,32.2248,32.2606,32.2176,32.2319,18000.0
2014-08-22 13:20:00,44.93,44.99,44.92,44.95,104000.0,32.2319,32.275,32.2248,32.2463,104000.0
2014-08-22 13:30:00,44.95,44.96,44.93,44.93,19800.0,32.2463,32.2535,32.2319,32.2319,19800.0
2014-08-22 13:40:00,44.95,45.1,44.95,45.1,34400.0,32.2463,32.3539,32.2463,32.3539,34400.0
2014-08-22 13:50:00,45.11,45.13,45.02,45.04,37000.0,32.3611,32.3754,32.2965,32.3109,37000.0
2014-08-22 14:00:00,45.04,45.04,44.98,44.99,36800.0,32.3109,32.3109,32.2678,32.275,36800.0
2014-08-22 14:10:00,45.01,45.02,44.97,44.98,81000.0,32.2893,32.2965,32.2606,32.2678,81000.0
2014-08-22 14:20:00,44.99,45.01,44.97,44.97,48200.0,32.275,32.2893,32.2606,32.2606,48200.0
2014-08-22 14:30:00,44.98,45.06,44.97,45.06,48200.0,32.2678,32.3252,32.2606,32.3252,48200.0
2014-08-22 14:40:00,45.07,45.13,45.05,45.08,37000.0,32.3324,32.3754,32.318,32.3395,37000.0
2014-08-22 14:50:00,45.08,45.18,45.08,45.13,67200.0,32.3395,32.4113,32.3395,32.3754,67200.0
2014-08-22 15:00:00,45.12,45.19,45.09,45.13,93400.0,32.3682,32.4185,32.3467,32.3754,93400.0
2014-08-22 15:10:00,45.13,45.14,45.1,45.13,73400.0,32.3754,32.3826,32.3539,32.3754,73400.0
2014-08-22 15:20:00,45.13,45.16,45.12,45.16,61000.0,32.3754,32.3969,32.3682,32.3969,61000.0
2014-08-22 15:30:00,45.16,45.28,45.13,45.27,151400.0,32.3969,32.483,32.3754,32.4758,151400.0
2014-08-22 15:40:00,45.28,45.32,45.27,45.3,197400.0,32.483,32.5117,32.4758,32.4974,197400.0
2014-08-22 15:50:00,45.3,45.31,45.21,45.22,322600.0,32.4974,32.5045,32.4328,32.44,322600.0
2014-08-25 09:30:00,45.3,45.45,45.13,45.4,162200.0,32.4974,32.605,32.3754,32.5691,162200.0
2014-08-25 09:40:00,45.39,45.47,45.23,45.41,47800.0,32.5619,32.6193,32.4472,32.5763,47800.0
2014-08-25 09:50:00,45.41,45.48,45.36,45.39,87000.0,32.5763,32.6265,32.5404,32.5619,87000.0
2014-08-25 10:00:00,45.39,45.44,45.3,45.35,77800.0,32.5619,32.5978,32.4974,32.5332,77800.0
2014-08-25 10:10:00,45.37,45.4,45.27,45.34,121200.0,32.5476,32.5691,32.4758,32.5261,121200.0
2014-08-25 10:20:00,45.34,45.38,45.23,45.38,59600.0,32.5261,32.5548,32.4472,32.5548,59600.0
2014-08-25 10:30:00,45.36,45.4,45.33,45.38,137800.0,32.5404,32.5691,32.5189,32.5548,137800.0
2014-08-25 10:40:00,45.38,45.39,45.2,45.22,230000.0,32.5548,32.5619,32.4256,32.44,230000.0
2014-08-25 10:50:00,45.21,45.37,45.13,45.37,231400.0,32.4328,32.5476,32.3754,32.5476,231400.0
2014-08-25 11:00:00,45.38,45.46,45.36,45.43,19800.0,32.5548,32.6122,32.5404,32.5906,19800.0
2014-08-25 11:10:00,45.43,45.54,45.42,45.54,45200.0,32.5906,32.6695,32.5835,32.6695,45200.0
2014-08-25 11:20:00,45.54,45.56,45.46,45.48,43000.0,32.6695,32.6839,32.6122,32.6265,43000.0
2014-08-25 11:30:00,45.48,45.52,45.43,45.51,64800.0,32.6265,32.6552,32.5906,32.648,64800.0
2014-08-25 11:40:00,45.51,45.51,45.34,45.34,45400.0,32.648,32.648,32.5261,32.5261,45400.0
2014-08-25 11:50:00,45.34,45.46,45.32,45.43,18200.0,32.5261,32.6122,32.5117,32.5906,18200.0
2014-08-25 12:00:00,45.42,45.43,45.34,45.38,17800.0,32.5835,32.5906,32.5261,32.5548,17800.0
2014-08-25 12:10:00,45.38,45.4,45.35,45.4,16800.0,32.5548,32.5691,32.5332,32.5691,16800.0
2014-08-25 12:20:00,45.38,45.4,45.27,45.29,13000.0,32.5548,32.5691,32.4758,32.4902,13000.0
2014-08-25 12:30:00,45.27,45.28,45.16,45.17,36000.0,32.4758,32.483,32.3969,32.4041,36000.0
2014-08-25 12:40:00,45.17,45.29,45.17,45.28,85200.0,32.4041,32.4902,32.4041,32.483,85200.0
2014-08-25 12:50:00,45.28,45.34,45.24,45.33,59800.0,32.483,32.5261,32.4543,32.5189,59800.0
2014-08-25 13:00:00,45.33,45.38,45.32,45.37,51600.0,32.5189,32.5548,32.5117,32.5476,51600.0
2014-08-25 13:10:00,45.38,45.38,45.32,45.32,23200.0,32.5548,32.5548,32.5117,32.5117,23200.0
2014-08-25 13:20:00,45.33,45.35,45.19,45.27,113000.0,32.5189,32.5332,32.4185,32.4758,113000.0
2014-08-25 13:30:00,45.26,45.35,45.26,45.34,15000.0,32.4687,32.5332,32.4687,32.5261,15000.0
2014-08-25 13:40:00,45.35,45.35,45.25,45.25,21200.0,32.5332,32.5332,32.4615,32.4615,21200.0
2014-08-25 13:50:00,45.25,45.27,45.23,45.24,21200.0,32.4615,32.4758,32.4472,32.4543,21200.0
2014-08-25 14:00:00,45.24,45.24,45.2,45.22,24000.0,32.4543,32.4543,32.4256,32.44,24000.0
2014-08-25 14:10:00,45.23,45.27,45.2,45.24,26600.0,32.4472,32.4758,32.4256,32.4543,26600.0
2014-08-25 14:20:00,45.24,45.27,45.2,45.23,29400.0,32.4543,32.4758,32.4256,32.4472,29400.0
2014-08-25 14:30:00,45.23,45.27,45.2,45.23,37200.0,32.4472,32.4758,32.4256,32.4472,37200.0
2014-08-25 14:40:00,45.23,45.24,45.17,45.17,34400.0,32.4472,32.4543,32.4041,32.4041,34400.0
2014-08-25 14:50:00,45.18,45.19,45.15,45.18,59400.0,32.4113,32.4185,32.3898,32.4113,59400.0
2014-08-25 15:00:00,45.18,45.27,45.18,45.25,46000.0,32.4113,32.4758,32.4113,32.4615,46000.0
2014-08-25 15:10:00,45.26,45.36,45.26,45.36,57800.0,32.4687,32.5404,32.4687,32.5404,57800.0
2014-08-25 15:20:00,45.35,45.36,45.26,45.26,64400.0,32.5332,32.5404,32.4687,32.4687,64400.0
2014-08-25 15:30:00,45.26,45.31,45.23,45.27,84200.0,32.4687,32.5045,32.4472,32.4758,84200.0
2014-08-25 15:40:00,45.27,45.3,45.25,45.27,77800.0,32.4758,32.4974,32.4615,32.4758,77800.0
2014-08-25 15:50:00,45.27,45.3,45.24,45.29,316400.0,32.4758,32.4974,32.4543,32.4902,316400.0
2014-08-26 09:30:00,45.31,45.34,44.88,44.9,126400.0,32.5045,32.5261,32.1961,32.2104,126400.0
2014-08-26 09:40:00,44.91,45.15,44.9,44.99,65200.0,32.2176,32.3898,32.2104,32.275,65200.0
2014-08-26 09:50:00,44.99,45.03,44.82,44.84,66800.0,32.275,32.3037,32.153,32.1674,66800.0
2014-08-26 10:00:00,44.85,44.94,44.63,44.63,126400.0,32.1745,32.2391,32.0167,32.0167,126400.0
2014-08-26 10:10:00,44.66,44.83,44.65,44.81,109200.0,32.0382,32.1602,32.0311,32.1459,109200.0
2014-08-26 10:20:00,44.81,44.84,44.74,44.82,77400.0,32.1459,32.1674,32.0956,32.153,77400.0
2014-08-26 10:30:00,44.83,44.99,44.82,44.99,106200.0,32.1602,32.275,32.153,32.275,106200.0
2014-08-26 10:40:00,44.99,45.11,44.99,45.04,127200.0,32.275,32.3611,32.275,32.3109,127200.0
2014-08-26 10:50:00,45.06,45.12,44.97,44.99,112800.0,32.3252,32.3682,32.2606,32.275,112800.0
2014-08-26 11:00:00,45.0,45.13,45.0,45.1,100600.0,32.2822,32.3754,32.2822,32.3539,100600.0
2014-08-26 11:10:00,45.1,45.16,45.1,45.16,54600.0,32.3539,32.3969,32.3539,32.3969,54600.0
2014-08-26 11:20:00,45.16,45.26,45.13,45.22,55200.0,32.3969,32.4687,32.3754,32.44,55200.0
2014-08-26 11:30:00,45.22,45.22,45.16,45.19,52000.0,32.44,32.44,32.3969,32.4185,52000.0
2014-08-26 11:40:00,45.18,45.19,45.1,45.13,71600.0,32.4113,32.4185,32.3539,32.3754,71600.0
2014-08-26 11:50:00,45.13,45.2,45.09,45.09,48000.0,32.3754,32.4256,32.3467,32.3467,48000.0
2014-08-26 12:00:00,45.09,45.13,45.07,45.08,64800.0,32.3467,32.3754,32.3324,32.3395,64800.0
2014-08-26 12:10:00,45.08,45.11,45.07,45.07,50600.0,32.3395,32.3611,32.3324,32.3324,50600.0
2014-08-26 12:20:00,45.07,45.11,45.04,45.1,39000.0,32.3324,32.3611,32.3109,32.3539,39000.0
2014-08-26 12:30:00,45.1,45.22,45.1,45.21,92800.0,32.3539,32.44,32.3539,32.4328,92800.0
2014-08-26 12:40:00,45.21,45.21,45.08,45.12,67200.0,32.4328,32.4328,32.3395,32.3682,67200.0
2014-08-26 12:50:00,45.11,45.18,45.1,45.13,28400.0,32.3611,32.4113,32.3539,32.3754,28400.0
2014-08-26 13:00:00,45.13,45.17,45.12,45.17,50600.0,32.3754,32.4041,32.3682,32.4041,50600.0
2014-08-26 13:10:00,45.18,45.22,45.17,45.21,30800.0,32.4113,32.44,32.4041,32.4328,30800.0
2014-08-26 13:20:00,45.2,45.2,45.16,45.17,34400.0,32.4256,32.4256,32.3969,32.4041,34400.0
2014-08-26 13:30:00,45.17,45.21,45.15,45.19,39000.0,32.4041,32.4328,32.3898,32.4185,39000.0
2014-08-26 13:40:00,45.19,45.22,45.18,45.2,37400.0,32.4185,32.44,32.4113,32.4256,37400.0
2014-08-26 13:50:00,45.19,45.24,45.19,45.22,65000.0,32.4185,32.4543,32.4185,32.44,65000.0
2014-08-26 14:00:00,45.22,45.31,45.22,45.31,45000.0,32.44,32.5045,32.44,32.5045,45000.0
2014-08-26 14:10:00,45.31,45.34,45.24,45.25,174400.0,32.5045,32.5261,32.4543,32.4615,174400.0
2014-08-26 14:20:00,45.26,45.34,45.25,45.34,70200.0,32.4687,32.5261,32.4615,32.5261,70200.0
2014-08-26 14:30:00,45.33,45.4,45.33,45.37,55600.0,32.5189,32.5691,32.5189,32.5476,55600.0
2014-08-26 14:40:00,45.37,45.38,45.32,45.34,37000.0,32.5476,32.5548,32.5117,32.5261,37000.0
2014-08-26 14:50:00,45.34,45.35,45.33,45.35,52200.0,32.5261,32.5332,32.5189,32.5332,52200.0
2014-08-26 15:00:00,45.35,45.38,45.35,45.38,91000.0,32.5332,32.5548,32.5332,32.5548,91000.0
2014-08-26 15:10:00,45.37,45.4,45.37,45.38,55600.0,32.5476,32.5691,32.5476,32.5548,55600.0
2014-08-26 15:20:00,45.38,45.38,45.27,45.28,54000.0,32.5548,32.5548,32.4758,32.483,54000.0
2014-08-26 15:30:00,45.29,45.35,45.29,45.32,61400.0,32.4902,32.5332,32.4902,32.5117,61400.0
2014-08-26 15:40:00,45.32,45.35,45.29,45.3,105600.0,32.5117,32.5332,32.4902,32.4974,105600.0
2014-08-26 15:50:00,45.3,45.3,45.16,45.22,283600.0,32.4974,32.4974,32.3969,32.44,283600.0
2014-08-27 09:30:00,45.35,45.37,45.0,45.15,124400.0,32.5332,32.5476,32.2822,32.3898,124400.0
2014-08-27 09:40:00,45.15,45.16,44.97,45.1,79000.0,32.3898,32.3969,32.2606,32.3539,79000.0
2014-08-27 09:50:00,45.1,45.13,45.07,45.08,73400.0,32.3539,32.3754,32.3324,32.3395,73400.0
2014-08-27 10:00:00,45.08,45.22,45.08,45.22,65600.0,32.3395,32.44,32.3395,32.44,65600.0
2014-08-27 10:10:00,45.21,45.22,45.08,45.11,61800.0,32.4328,32.44,32.3395,32.3611,61800.0
2014-08-27 10:20:00,45.1,45.21,45.1,45.12,39000.0,32.3539,32.4328,32.3539,32.3682,39000.0
2014-08-27 10:30:00,45.13,45.13,45.04,45.08,104400.0,32.3754,32.3754,32.3109,32.3395,104400.0
2014-08-27 10:40:00,45.12,45.12,45.01,45.09,71600.0,32.3682,32.3682,32.2893,32.3467,71600.0
2014-08-27 10:50:00,45.09,45.1,44.96,45.01,64200.0,32.3467,32.3539,32.2535,32.2893,64200.0
2014-08-27 11:00:00,45.01,45.06,45.0,45.0,52800.0,32.2893,32.3252,32.2822,32.2822,52800.0
2014-08-27 11:10:00,45.01,45.05,45.0,45.02,50800.0,32.2893,32.318,32.2822,32.2965,50800.0
2014-08-27 11:20:00,45.02,45.02,44.88,44.89,93800.0,32.2965,32.2965,32.1961,32.2032,93800.0
2014-08-27 11:30:00,44.89,44.91,44.86,44.91,129000.0,32.2032,32.2176,32.1817,32.2176,129000.0
2014-08-27 11:40:00,44.92,44.94,44.87,44.88,56400.0,32.2248,32.2391,32.1889,32.1961,56400.0
2014-08-27 11:50:00,44.88,44.98,44.88,44.96,37800.0,32.1961,32.2678,32.1961,32.2535,37800.0
2014-08-27 12:00:00,44.96,44.99,44.86,44.88,34600.0,32.2535,32.275,32.1817,32.1961,34600.0
2014-08-27 12:10:00,44.88,44.92,44.88,44.88,22000.0,32.1961,32.2248,32.1961,32.1961,22000.0
2014-08-27 12:20:00,44.88,44.9,44.85,44.89,56600.0,32.1961,32.2104,32.1745,32.2032,56600.0
2014-08-27 12:30:00,44.88,44.93,44.88,44.93,29200.0,32.1961,32.2319,32.1961,32.2319,29200.0
2014-08-27 12:40:00,44.93,44.99,44.93,44.99,51400.0,32.2319,32.275,32.2319,32.275,51400.0
2014-08-27 12:50:00,44.99,45.0,44.91,44.95,36800.0,32.275,32.2822,32.2176,32.2463,36800.0
2014-08-27 13:00:00,44.96,44.96,44.94,44.94,23400.0,32.2535,32.2535,32.2391,32.2391,23400.0
2014-08-27 13:10:00,44.95,44.98,44.93,44.97,27400.0,32.2463,32.2678,32.2319,32.2606,27400.0
2014-08-27 13:20:00,44.97,45.03,44.97,45.02,38800.0,32.2606,32.3037,32.2606,32.2965,38800.0
2014-08-27 13:30:00,45.02,45.08,45.02,45.06,46400.0,32.2965,32.3395,32.2965,32.3252,46400.0
2014-08-27 13:40:00,45.07,45.12,45.06,45.1,55000.0,32.3324,32.3682,32.3252,32.3539,55000.0
2014-08-27 13:50:00,45.1,45.15,45.09,45.13,46800.0,32.3539,32.3898,32.3467,32.3754,46800.0
2014-08-27 14:00:00,45.14,45.17,45.13,45.17,43400.0,32.3826,32.4041,32.3754,32.4041,43400.0
2014-08-27 14:10:00,45.17,45.22,45.17,45.21,42200.0,32.4041,32.44,32.4041,32.4328,42200.0
2014-08-27 14:20:00,45.21,45.22,45.21,45.21,31800.0,32.4328,32.44,32.4328,32.4328,31800.0
2014-08-27 14:30:00,45.21,45.26,45.2,45.24,66400.0,32.4328,32.4687,32.4256,32.4543,66400.0
2014-08-27 14:40:00,45.24,45.25,45.21,45.21,50000.0,32.4543,32.4615,32.4328,32.4328,50000.0
2014-08-27 14:50:00,45.21,45.27,45.2,45.21,124000.0,32.4328,32.4758,32.4256,32.4328,124000.0
2014-08-27 15:00:00,45.21,45.24,45.19,45.2,56800.0,32.4328,32.4543,32.4185,32.4256,56800.0
2014-08-27 15:10:00,45.2,45.2,45.08,45.08,73200.0,32.4256,32.4256,32.3395,32.3395,73200.0
2014-08-27 15:20:00,45.09,45.1,45.08,45.09,65600.0,32.3467,32.3539,32.3395,32.3467,65600.0
2014-08-27 15:30:00,45.09,45.1,45.07,45.08,68200.0,32.3467,32.3539,32.3324,32.3395,68200.0
2014-08-27 15:40:00,45.08,45.13,45.07,45.08,84200.0,32.3395,32.3754,32.3324,32.3395,84200.0
2014-08-27 15:50:00,45.08,45.09,45.07,45.08,167600.0,32.3395,32.3467,32.3324,32.3395,167600.0
2014-08-28 09:30:00,44.9,45.22,44.9,45.11,216400.0,32.2104,32.44,32.2104,32.3611,216400.0
2014-08-28 09:40:00,45.11,45.14,45.04,45.13,84200.0,32.3611,32.3826,32.3109,32.3754,84200.0
2014-08-28 09:50:00,45.16,45.19,45.06,45.07,103800.0,32.3969,32.4185,32.3252,32.3324,103800.0
2014-08-28 10:00:00,45.07,45.2,45.06,45.19,35600.0,32.3324,32.4256,32.3252,32.4185,35600.0
2014-08-28 10:10:00,45.21,45.24,45.13,45.13,52800.0,32.4328,32.4543,32.3754,32.3754,52800.0
2014-08-28 10:20:00,45.12,45.16,45.08,45.15,26400.0,32.3682,32.3969,32.3395,32.3898,26400.0
2014-08-28 10:30:00,45.13,45.21,45.12,45.21,34200.0,32.3754,32.4328,32.3682,32.4328,34200.0
2014-08-28 10:40:00,45.2,45.3,45.2,45.28,102000.0,32.4256,32.4974,32.4256,32.483,102000.0
2014-08-28 10:50:00,45.28,45.37,45.28,45.35,56400.0,32.483,32.5476,32.483,32.5332,56400.0
2014-08-28 11:00:00,45.35,45.44,45.34,45.43,55400.0,32.5332,32.5978,32.5261,32.5906,55400.0
2014-08-28 11:10:00,45.44,45.47,45.33,45.34,40000.0,32.5978,32.6193,32.5189,32.5261,40000.0
2014-08-28 11:20:00,45.34,45.38,45.32,45.36,22800.0,32.5261,32.5548,32.5117,32.5404,22800.0
2014-08-28 11:30:00,45.35,45.35,45.25,45.27,38800.0,32.5332,32.5332,32.4615,32.4758,38800.0
2014-08-28 11:40:00,45.27,45.27,45.23,45.27,44400.0,32.4758,32.4758,32.4472,32.4758,44400.0
2014-08-28 11:50:00,45.27,45.27,45.24,45.26,27400.0,32.4758,32.4758,32.4543,32.4687,27400.0
2014-08-28 12:00:00,45.26,45.31,45.24,45.26,26600.0,32.4687,32.5045,32.4543,32.4687,26600.0
2014-08-28 12:10:00,45.26,45.27,45.16,45.19,35200.0,32.4687,32.4758,32.3969,32.4185,35200.0
2014-08-28 12:20:00,45.2,45.26,45.2,45.24,32200.0,32.4256,32.4687,32.4256,32.4543,32200.0
2014-08-28 12:30:00,45.24,45.27,45.23,45.26,59000.0,32.4543,32.4758,32.4472,32.4687,59000.0
2014-08-28 12:40:00,45.26,45.33,45.24,45.32,55200.0,32.4687,32.5189,32.4543,32.5117,55200.0
2014-08-28 12:50:00,45.31,45.32,45.26,45.27,22000.0,32.5045,32.5117,32.4687,32.4758,22000.0
2014-08-28 13:00:00,45.27,45.3,45.27,45.29,71000.0,32.4758,32.4974,32.4758,32.4902,71000.0
2014-08-28 13:10:00,45.28,45.3,45.27,45.27,27200.0,32.483,32.4974,32.4758,32.4758,27200.0
2014-08-28 13:20:00,45.27,45.29,45.26,45.26,14000.0,32.4758,32.4902,32.4687,32.4687,14000.0
2014-08-28 13:30:00,45.25,45.27,45.21,45.23,48000.0,32.4615,32.4758,32.4328,32.4472,48000.0
2014-08-28 13:40:00,45.22,45.25,45.21,45.24,31000.0,32.44,32.4615,32.4328,32.4543,31000.0
2014-08-28 13:50:00,45.24,45.3,45.24,45.27,30400.0,32.4543,32.4974,32.4543,32.4758,30400.0
2014-08-28 14:00:00,45.27,45.27,45.25,45.26,20600.0,32.4758,32.4758,32.4615,32.4687,20600.0
2014-08-28 14:10:00,45.27,45.34,45.27,45.33,25400.0,32.4758,32.5261,32.4758,32.5189,25400.0
2014-08-28 14:20:00,45.33,45.34,45.29,45.32,37800.0,32.5189,32.5261,32.4902,32.5117,37800.0
2014-08-28 14:30:00,45.32,45.38,45.32,45.38,26200.0,32.5117,32.5548,32.5117,32.5548,26200.0
2014-08-28 14:40:00,45.38,45.4,45.38,45.38,32600.0,32.5548,32.5691,32.5548,32.5548,32600.0
2014-08-28 14:50:00,45.38,45.38,45.29,45.29,44400.0,32.5548,32.5548,32.4902,32.4902,44400.0
2014-08-28 15:00:00,45.29,45.32,45.27,45.29,39000.0,32.4902,32.5117,32.4758,32.4902,39000.0
2014-08-28 15:10:00,45.29,45.35,45.28,45.35,45000.0,32.4902,32.5332,32.483,32.5332,45000.0
2014-08-28 15:20:00,45.35,45.37,45.34,45.35,39800.0,32.5332,32.5476,32.5261,32.5332,39800.0
2014-08-28 15:30:00,45.35,45.38,45.35,45.38,70600.0,32.5332,32.5548,32.5332,32.5548,70600.0
2014-08-28 15:40:00,45.38,45.42,45.38,45.42,131000.0,32.5548,32.5835,32.5548,32.5835,131000.0
2014-08-28 15:50:00,45.41,45.42,45.37,45.41,218800.0,32.5763,32.5835,32.5476,32.5763,218800.0
2014-08-29 09:30:00,45.24,45.37,45.09,45.24,93600.0,32.4543,32.5476,32.3467,32.4543,93600.0
2014-08-29 09:40:00,45.21,45.35,45.1,45.24,105800.0,32.4328,32.5332,32.3539,32.4543,105800.0
2014-08-29 09:50:00,45.24,45.37,45.18,45.36,30400.0,32.4543,32.5476,32.4113,32.5404,30400.0
2014-08-29 10:00:00,45.33,45.51,45.26,45.27,87000.0,32.5189,32.648,32.4687,32.4758,87000.0
2014-08-29 10:10:00,45.29,45.49,45.29,45.39,80800.0,32.4902,32.6337,32.4902,32.5619,80800.0
2014-08-29 10:20:00,45.38,45.47,45.24,45.43,89400.0,32.5548,32.6193,32.4543,32.5906,89400.0
2014-08-29 10:30:00,45.43,45.44,45.33,45.34,26800.0,32.5906,32.5978,32.5189,32.5261,26800.0
2014-08-29 10:40:00,45.34,45.46,45.32,45.46,64800.0,32.5261,32.6122,32.5117,32.6122,64800.0
2014-08-29 10:50:00,45.46,45.5,45.39,45.43,48000.0,32.6122,32.6408,32.5619,32.5906,48000.0
2014-08-29 11:00:00,45.42,45.49,45.42,45.46,16000.0,32.5835,32.6337,32.5835,32.6122,16000.0
2014-08-29 11:10:00,45.47,45.47,45.29,45.29,29000.0,32.6193,32.6193,32.4902,32.4902,29000.0
2014-08-29 11:20:00,45.3,45.32,45.23,45.28,26600.0,32.4974,32.5117,32.4472,32.483,26600.0
2014-08-29 11:30:00,45.27,45.42,45.27,45.38,19200.0,32.4758,32.5835,32.4758,32.5548,19200.0
2014-08-29 11:40:00,45.38,45.41,45.36,45.38,31200.0,32.5548,32.5763,32.5404,32.5548,31200.0
2014-08-29 11:50:00,45.38,45.39,45.35,45.35,16200.0,32.5548,32.5619,32.5332,32.5332,16200.0
2014-08-29 12:00:00,45.37,45.47,45.36,45.43,67800.0,32.5476,32.6193,32.5404,32.5906,67800.0
2014-08-29 12:10:00,45.44,45.47,45.4,45.45,41400.0,32.5978,32.6193,32.5691,32.605,41400.0
2014-08-29 12:20:00,45.45,45.49,45.42,45.49,34200.0,32.605,32.6337,32.5835,32.6337,34200.0
2014-08-29 12:30:00,45.48,45.49,45.45,45.47,30600.0,32.6265,32.6337,32.605,32.6193,30600.0
2014-08-29 12:40:00,45.47,45.52,45.46,45.51,73800.0,32.6193,32.6552,32.6122,32.648,73800.0
2014-08-29 12:50:00,45.51,45.6,45.51,45.58,28200.0,32.648,32.7126,32.648,32.6982,28200.0
2014-08-29 13:00:00,45.57,45.58,45.53,45.57,41200.0,32.6911,32.6982,32.6624,32.6911,41200.0
2014-08-29 13:10:00,45.55,45.56,45.51,45.54,29600.0,32.6767,32.6839,32.648,32.6695,29600.0
2014-08-29 13:20:00,45.52,45.55,45.52,45.53,31800.0,32.6552,32.6767,32.6552,32.6624,31800.0
2014-08-29 13:30:00,45.52,45.54,45.47,45.48,28200.0,32.6552,32.6695,32.6193,32.6265,28200.0
2014-08-29 13:40:00,45.49,45.49,45.42,45.44,34800.0,32.6337,32.6337,32.5835,32.5978,34800.0
2014-08-29 13:50:00,45.43,45.44,45.38,45.41,30600.0,32.5906,32.5978,32.5548,32.5763,30600.0
2014-08-29 14:00:00,45.4,45.47,45.4,45.46,44400.0,32.5691,32.6193,32.5691,32.6122,44400.0
2014-08-29 14:10:00,45.46,45.48,45.42,45.47,79600.0,32.6122,32.6265,32.5835,32.6193,79600.0
2014-08-29 14:20:00,45.47,45.53,45.47,45.52,52200.0,32.6193,32.6624,32.6193,32.6552,52200.0
2014-08-29 14:30:00,45.52,45.57,45.51,45.52,58800.0,32.6552,32.6911,32.648,32.6552,58800.0
2014-08-29 14:40:00,45.52,45.52,45.48,45.52,39600.0,32.6552,32.6552,32.6265,32.6552,39600.0
2014-08-29 14:50:00,45.52,45.55,45.47,45.5,63200.0,32.6552,32.6767,32.6193,32.6408,63200.0
2014-08-29 15:00:00,45.49,45.57,45.48,45.51,87600.0,32.6337,32.6911,32.6265,32.648,87600.0
2014-08-29 15:10:00,45.5,45.51,45.48,45.51,68200.0,32.6408,32.648,32.6265,32.648,68200.0
2014-08-29 15:20:00,45.5,45.53,45.49,45.51,104400.0,32.6408,32.6624,32.6337,32.648,104400.0
2014-08-29 15:30:00,45.5,45.52,45.49,45.5,113600.0,32.6408,32.6552,32.6337,32.6408,113600.0
2014-08-29 15:40:00,45.5,45.52,45.49,45.51,93400.0,32.6408,32.6552,32.6337,32.648,93400.0
2014-08-29 15:50:00,45.51,45.55,45.49,45.51,241400.0,32.648,32.6767,32.6337,32.648,241400.0
2014-09-02 09:30:00,45.38,45.63,45.17,45.19,318200.0,32.5548,32.7341,32.4041,32.4185,318200.0
2014-09-02 09:40:00,45.19,45.29,44.75,44.97,361400.0,32.4185,32.4902,32.1028,32.2606,361400.0
2014-09-02 09:50:00,44.96,45.05,44.84,44.93,145800.0,32.2535,32.318,32.1674,32.2319,145800.0
2014-09-02 10:00:00,44.93,45.04,44.88,44.99,84600.0,32.2319,32.3109,32.1961,32.275,84600.0
2014-09-02 10:10:00,44.99,44.99,44.78,44.78,94000.0,32.275,32.275,32.1243,32.1243,94000.0
2014-09-02 10:20:00,44.79,44.94,44.74,44.76,74600.0,32.1315,32.2391,32.0956,32.11,74600.0
2014-09-02 10:30:00,44.75,44.79,44.69,44.74,101400.0,32.1028,32.1315,32.0598,32.0956,101400.0
2014-09-02 10:40:00,44.73,44.79,44.69,44.69,85600.0,32.0885,32.1315,32.0598,32.0598,85600.0
2014-09-02 10:50:00,44.68,44.68,44.62,44.64,90400.0,32.0526,32.0526,32.0096,32.0239,90400.0
2014-09-02 11:00:00,44.64,44.75,44.63,44.73,100400.0,32.0239,32.1028,32.0167,32.0885,100400.0
2014-09-02 11:10:00,44.73,44.74,44.66,44.67,106800.0,32.0885,32.0956,32.0382,32.0454,106800.0
2014-09-02 11:20:00,44.66,44.69,44.56,44.57,96000.0,32.0382,32.0598,31.9665,31.9737,96000.0
2014-09-02 11:30:00,44.57,44.6,44.54,44.58,87400.0,31.9737,31.9952,31.9522,31.9809,87400.0
2014-09-02 11:40:00,44.58,44.6,44.43,44.43,70600.0,31.9809,31.9952,31.8732,31.8732,70600.0
2014-09-02 11:50:00,44.43,44.49,44.37,44.45,176400.0,31.8732,31.9163,31.8302,31.8876,176400.0
2014-09-02 12:00:00,44.45,44.49,44.37,44.4,98000.0,31.8876,31.9163,31.8302,31.8517,98000.0
2014-09-02 12:10:00,44.4,44.43,44.26,44.38,80400.0,31.8517,31.8732,31.7513,31.8374,80400.0
2014-09-02 12:20:00,44.37,44.44,44.35,44.42,52800.0,31.8302,31.8804,31.8159,31.8661,52800.0
2014-09-02 12:30:00,44.42,44.43,44.37,44.37,53400.0,31.8661,31.8732,31.8302,31.8302,53400.0
2014-09-02 12:40:00,44.37,44.38,44.27,44.3,134600.0,31.8302,31.8374,31.7585,31.78,134600.0
2014-09-02 12:50:00,44.3,44.3,44.25,44.25,82800.0,31.78,31.78,31.7441,31.7441,82800.0
2014-09-02 13:00:00,44.25,44.31,44.25,44.3,58800.0,31.7441,31.7872,31.7441,31.78,58800.0
2014-09-02 13:10:00,44.3,44.32,44.25,44.29,61200.0,31.78,31.7943,31.7441,31.7728,61200.0
2014-09-02 13:20:00,44.31,44.31,44.26,44.28,54600.0,31.7872,31.7872,31.7513,31.7656,54600.0
2014-09-02 13:30:00,44.28,44.32,44.21,44.22,125600.0,31.7656,31.7943,31.7154,31.7226,125600.0
2014-09-02 13:40:00,44.23,44.28,44.2,44.28,60600.0,31.7298,31.7656,31.7083,31.7656,60600.0
2014-09-02 13:50:00,44.27,44.44,44.27,44.42,118000.0,31.7585,31.8804,31.7585,31.8661,118000.0
2014-09-02 14:00:00,44.42,44.44,44.37,44.38,55600.0,31.8661,31.8804,31.8302,31.8374,55600.0
2014-09-02 14:10:00,44.38,44.47,44.35,44.46,148200.0,31.8374,31.9019,31.8159,31.8948,148200.0
2014-09-02 14:20:00,44.46,44.56,44.46,44.53,96400.0,31.8948,31.9665,31.8948,31.945,96400.0
2014-09-02 14:30:00,44.52,44.55,44.47,44.55,73200.0,31.9378,31.9593,31.9019,31.9593,73200.0
2014-09-02 14:40:00,44.55,44.64,44.54,44.64,84400.0,31.9593,32.0239,31.9522,32.0239,84400.0
2014-09-02 14:50:00,44.63,44.68,44.59,44.66,73800.0,32.0167,32.0526,31.988,32.0382,73800.0
2014-09-02 15:00:00,44.67,44.73,44.66,44.71,88600.0,32.0454,32.0885,32.0382,32.0741,88600.0
2014-09-02 15:10:00,44.71,44.76,44.69,44.7,118000.0,32.0741,32.11,32.0598,32.0669,118000.0
2014-09-02 15:20:00,44.7,44.71,44.63,44.66,148800.0,32.0669,32.0741,32.0167,32.0382,148800.0
2014-09-02 15:30:00,44.64,44.79,44.63,44.76,163800.0,32.0239,32.1315,32.0167,32.11,163800.0
2014-09-02 15:40:00,44.76,44.84,44.76,44.81,278400.0,32.11,32.1674,32.11,32.1459,278400.0
2014-09-02 15:50:00,44.81,44.84,44.72,44.74,392400.0,32.1459,32.1674,32.0813,32.0956,392400.0
2014-09-03 09:30:00,44.99,45.08,44.85,45.08,215600.0,32.275,32.3395,32.1745,32.3395,215600.0
2014-09-03 09:40:00,45.06,45.13,44.73,44.87,376800.0,32.3252,32.3754,32.0885,32.1889,376800.0
2014-09-03 09:50:00,44.87,44.95,44.78,44.88,100200.0,32.1889,32.2463,32.1243,32.1961,100200.0
2014-09-03 10:00:00,44.89,45.08,44.88,45.07,164200.0,32.2032,32.3395,32.1961,32.3324,164200.0
2014-09-03 10:10:00,45.07,45.1,44.99,45.04,63400.0,32.3324,32.3539,32.275,32.3109,63400.0
2014-09-03 10:20:00,45.05,45.14,45.05,45.1,131200.0,32.318,32.3826,32.318,32.3539,131200.0
2014-09-03 10:30:00,45.1,45.18,45.1,45.16,75800.0,32.3539,32.4113,32.3539,32.3969,75800.0
2014-09-03 10:40:00,45.16,45.22,45.13,45.19,97800.0,32.3969,32.44,32.3754,32.4185,97800.0
2014-09-03 10:50:00,45.2,45.24,45.18,45.19,90400.0,32.4256,32.4543,32.4113,32.4185,90400.0
2014-09-03 11:00:00,45.19,45.21,45.15,45.21,101200.0,32.4185,32.4328,32.3898,32.4328,101200.0
2014-09-03 11:10:00,45.21,45.25,45.19,45.19,67000.0,32.4328,32.4615,32.4185,32.4185,67000.0
2014-09-03 11:20:00,45.19,45.26,45.17,45.25,100600.0,32.4185,32.4687,32.4041,32.4615,100600.0
2014-09-03 11:30:00,45.26,45.31,45.24,45.24,116600.0,32.4687,32.5045,32.4543,32.4543,116600.0
2014-09-03 11:40:00,45.25,45.3,45.24,45.26,94400.0,32.4615,32.4974,32.4543,32.4687,94400.0
2014-09-03 11:50:00,45.27,45.29,45.2,45.2,66000.0,32.4758,32.4902,32.4256,32.4256,66000.0
2014-09-03 12:00:00,45.18,45.19,45.12,45.12,56600.0,32.4113,32.4185,32.3682,32.3682,56600.0
2014-09-03 12:10:00,45.12,45.2,45.09,45.19,93400.0,32.3682,32.4256,32.3467,32.4185,93400.0
2014-09-03 12:20:00,45.19,45.22,45.15,45.21,29800.0,32.4185,32.44,32.3898,32.4328,29800.0
2014-09-03 12:30:00,45.21,45.3,45.21,45.3,114200.0,32.4328,32.4974,32.4328,32.4974,114200.0
2014-09-03 12:40:00,45.3,45.33,45.24,45.25,75400.0,32.4974,32.5189,32.4543,32.4615,75400.0
2014-09-03 12:50:00,45.26,45.32,45.25,45.32,55600.0,32.4687,32.5117,32.4615,32.5117,55600.0
2014-09-03 13:00:00,45.32,45.32,45.24,45.3,27000.0,32.5117,32.5117,32.4543,32.4974,27000.0
2014-09-03 13:10:00,45.31,45.31,45.24,45.29,79000.0,32.5045,32.5045,32.4543,32.4902,79000.0
2014-09-03 13:20:00,45.3,45.32,45.24,45.29,44800.0,32.4974,32.5117,32.4543,32.4902,44800.0
2014-09-03 13:30:00,45.29,45.33,45.26,45.26,33200.0,32.4902,32.5189,32.4687,32.4687,33200.0
2014-09-03 13:40:00,45.25,45.28,45.23,45.24,39200.0,32.4615,32.483,32.4472,32.4543,39200.0
2014-09-03 13:50:00,45.23,45.24,45.19,45.23,57800.0,32.4472,32.4543,32.4185,32.4472,57800.0
2014-09-03 14:00:00,45.22,45.23,45.16,45.21,48800.0,32.44,32.4472,32.3969,32.4328,48800.0
2014-09-03 14:10:00,45.21,45.27,45.2,45.27,49600.0,32.4328,32.4758,32.4256,32.4758,49600.0
2014-09-03 14:20:00,45.26,45.26,45.19,45.21,49000.0,32.4687,32.4687,32.4185,32.4328,49000.0
2014-09-03 14:30:00,45.22,45.26,45.2,45.24,45200.0,32.44,32.4687,32.4256,32.4543,45200.0
2014-09-03 14:40:00,45.24,45.25,45.21,45.22,78600.0,32.4543,32.4615,32.4328,32.44,78600.0
2014-09-03 14:50:00,45.21,45.22,45.13,45.15,66200.0,32.4328,32.44,32.3754,32.3898,66200.0
2014-09-03 15:00:00,45.15,45.18,45.08,45.12,91400.0,32.3898,32.4113,32.3395,32.3682,91400.0
2014-09-03 15:10:00,45.12,45.13,45.07,45.09,81600.0,32.3682,32.3754,32.3324,32.3467,81600.0
2014-09-03 15:20:00,45.08,45.16,45.06,45.13,167600.0,32.3395,32.3969,32.3252,32.3754,167600.0
2014-09-03 15:30:00,45.13,45.21,45.12,45.2,151800.0,32.3754,32.4328,32.3682,32.4256,151800.0
2014-09-03 15:40:00,45.2,45.21,45.11,45.11,224200.0,32.4256,32.4328,32.3611,32.3611,224200.0
2014-09-03 15:50:00,45.12,45.22,45.11,45.21,467000.0,32.3682,32.44,32.3611,32.4328,467000.0
2014-09-04 09:30:00,45.17,45.33,44.91,45.25,183800.0,32.4041,32.5189,32.2176,32.4615,183800.0
2014-09-04 09:40:00,45.24,45.52,45.24,45.38,253800.0,32.4543,32.6552,32.4543,32.5548,253800.0
2014-09-04 09:50:00,45.4,45.48,45.35,45.46,57200.0,32.5691,32.6265,32.5332,32.6122,57200.0
2014-09-04 10:00:00,45.47,45.58,45.45,45.56,77600.0,32.6193,32.6982,32.605,32.6839,77600.0
2014-09-04 10:10:00,45.58,45.69,45.53,45.69,147600.0,32.6982,32.7771,32.6624,32.7771,147600.0
2014-09-04 10:20:00,45.68,45.72,45.61,45.63,114800.0,32.77,32.7987,32.7198,32.7341,114800.0
2014-09-04 10:30:00,45.63,45.69,45.6,45.63,120800.0,32.7341,32.7771,32.7126,32.7341,120800.0
2014-09-04 10:40:00,45.63,45.77,45.57,45.62,133400.0,32.7341,32.8345,32.6911,32.7269,133400.0
2014-09-04 10:50:00,45.63,45.73,45.63,45.68,126600.0,32.7341,32.8058,32.7341,32.77,126600.0
2014-09-04 11:00:00,45.69,45.76,45.62,45.67,82200.0,32.7771,32.8274,32.7269,32.7628,82200.0
2014-09-04 11:10:00,45.67,45.77,45.67,45.77,89800.0,32.7628,32.8345,32.7628,32.8345,89800.0
2014-09-04 11:20:00,45.76,45.77,45.71,45.73,72800.0,32.8274,32.8345,32.7915,32.8058,72800.0
2014-09-04 11:30:00,45.72,45.74,45.57,45.65,92600.0,32.7987,32.813,32.6911,32.7485,92600.0
2014-09-04 11:40:00,45.65,45.7,45.58,45.63,62400.0,32.7485,32.7843,32.6982,32.7341,62400.0
2014-09-04 11:50:00,45.63,45.7,45.62,45.69,72400.0,32.7341,32.7843,32.7269,32.7771,72400.0
2014-09-04 12:00:00,45.68,45.71,45.65,45.69,95800.0,32.77,32.7915,32.7485,32.7771,95800.0
2014-09-04 12:10:00,45.69,45.71,45.65,45.68,70400.0,32.7771,32.7915,32.7485,32.77,70400.0
2014-09-04 12:20:00,45.68,45.71,45.62,45.63,68800.0,32.77,32.7915,32.7269,32.7341,68800.0
2014-09-04 12:30:00,45.63,45.63,45.55,45.6,48600.0,32.7341,32.7341,32.6767,32.7126,48600.0
2014-09-04 12:40:00,45.59,45.71,45.59,45.69,46600.0,32.7054,32.7915,32.7054,32.7771,46600.0
2014-09-04 12:50:00,45.67,45.71,45.66,45.69,28800.0,32.7628,32.7915,32.7556,32.7771,28800.0
2014-09-04 13:00:00,45.69,45.74,45.67,45.73,90000.0,32.7771,32.813,32.7628,32.8058,90000.0
2014-09-04 13:10:00,45.73,45.81,45.72,45.8,135400.0,32.8058,32.8632,32.7987,32.8561,135400.0
2014-09-04 13:20:00,45.8,45.8,45.7,45.73,31400.0,32.8561,32.8561,32.7843,32.8058,31400.0
2014-09-04 13:30:00,45.74,45.75,45.63,45.63,38800.0,32.813,32.8202,32.7341,32.7341,38800.0
2014-09-04 13:40:00,45.63,45.63,45.5,45.56,119600.0,32.7341,32.7341,32.6408,32.6839,119600.0
2014-09-04 13:50:00,45.56,45.63,45.56,45.59,57000.0,32.6839,32.7341,32.6839,32.7054,57000.0
2014-09-04 14:00:00,45.59,45.67,45.56,45.66,53800.0,32.7054,32.7628,32.6839,32.7556,53800.0
2014-09-04 14:10:00,45.66,45.7,45.62,45.7,55000.0,32.7556,32.7843,32.7269,32.7843,55000.0
2014-09-04 14:20:00,45.7,45.73,45.65,45.67,57600.0,32.7843,32.8058,32.7485,32.7628,57600.0
2014-09-04 14:30:00,45.67,45.67,45.54,45.58,91600.0,32.7628,32.7628,32.6695,32.6982,91600.0
2014-09-04 14:40:00,45.58,45.58,45.51,45.52,61600.0,32.6982,32.6982,32.648,32.6552,61600.0
2014-09-04 14:50:00,45.52,45.59,45.49,45.51,73200.0,32.6552,32.7054,32.6337,32.648,73200.0
2014-09-04 15:00:00,45.51,45.51,45.35,45.35,70400.0,32.648,32.648,32.5332,32.5332,70400.0
2014-09-04 15:10:00,45.34,45.35,45.23,45.24,78200.0,32.5261,32.5332,32.4472,32.4543,78200.0
2014-09-04 15:20:00,45.23,45.35,45.22,45.35,81000.0,32.4472,32.5332,32.44,32.5332,81000.0
2014-09-04 15:30:00,45.35,45.4,45.32,45.32,179800.0,32.5332,32.5691,32.5117,32.5117,179800.0
2014-09-04 15:40:00,45.32,45.44,45.31,45.43,188200.0,32.5117,32.5978,32.5045,32.5906,188200.0
2014-09-04 15:50:00,45.43,45.49,45.42,45.48,352400.0,32.5906,32.6337,32.5835,32.6265,352400.0
2014-09-05 09:30:00,45.41,45.53,45.22,45.22,92600.0,32.5763,32.6624,32.44,32.44,92600.0
2014-09-05 09:40:00,45.21,45.3,45.1,45.27,55800.0,32.4328,32.4974,32.3539,32.4758,55800.0
2014-09-05 09:50:00,45.24,45.33,45.19,45.33,26600.0,32.4543,32.5189,32.4185,32.5189,26600.0
2014-09-05 10:00:00,45.35,45.35,45.26,45.32,81600.0,32.5332,32.5332,32.4687,32.5117,81600.0
2014-09-05 10:10:00,45.32,45.34,45.1,45.1,68000.0,32.5117,32.5261,32.3539,32.3539,68000.0
2014-09-05 10:20:00,45.11,45.2,45.08,45.16,91600.0,32.3611,32.4256,32.3395,32.3969,91600.0
2014-09-05 10:30:00,45.18,45.2,45.08,45.17,69800.0,32.4113,32.4256,32.3395,32.4041,69800.0
2014-09-05 10:40:00,45.14,45.22,45.1,45.19,35200.0,32.3826,32.44,32.3539,32.4185,35200.0
2014-09-05 10:50:00,45.18,45.38,45.16,45.38,49200.0,32.4113,32.5548,32.3969,32.5548,49200.0
2014-09-05 11:00:00,45.38,45.47,45.35,45.46,46400.0,32.5548,32.6193,32.5332,32.6122,46400.0
2014-09-05 11:10:00,45.47,45.54,45.42,45.45,36200.0,32.6193,32.6695,32.5835,32.605,36200.0
2014-09-05 11:20:00,45.45,45.55,45.42,45.55,80200.0,32.605,32.6767,32.5835,32.6767,80200.0
2014-09-05 11:30:00,45.56,45.67,45.55,45.62,63400.0,32.6839,32.7628,32.6767,32.7269,63400.0
2014-09-05 11:40:00,45.62,45.72,45.62,45.71,157600.0,32.7269,32.7987,32.7269,32.7915,157600.0
2014-09-05 11:50:00,45.71,45.72,45.69,45.7,68600.0,32.7915,32.7987,32.7771,32.7843,68600.0
2014-09-05 12:00:00,45.7,45.78,45.68,45.74,83400.0,32.7843,32.8417,32.77,32.813,83400.0
2014-09-05 12:10:00,45.74,45.78,45.69,45.7,59400.0,32.813,32.8417,32.7771,32.7843,59400.0
2014-09-05 12:20:00,45.7,45.76,45.68,45.76,32000.0,32.7843,32.8274,32.77,32.8274,32000.0
2014-09-05 12:30:00,45.76,45.8,45.75,45.8,82000.0,32.8274,32.8561,32.8202,32.8561,82000.0
2014-09-05 12:40:00,45.78,45.8,45.77,45.77,48600.0,32.8417,32.8561,32.8345,32.8345,48600.0
2014-09-05 12:50:00,45.77,45.78,45.76,45.76,50000.0,32.8345,32.8417,32.8274,32.8274,50000.0
2014-09-05 13:00:00,45.76,45.77,45.72,45.74,164600.0,32.8274,32.8345,32.7987,32.813,164600.0
2014-09-05 13:10:00,45.73,45.78,45.73,45.78,46600.0,32.8058,32.8417,32.8058,32.8417,46600.0
2014-09-05 13:20:00,45.78,45.79,45.74,45.74,47200.0,32.8417,32.8489,32.813,32.813,47200.0
2014-09-05 13:30:00,45.74,45.75,45.71,45.74,62200.0,32.813,32.8202,32.7915,32.813,62200.0
2014-09-05 13:40:00,45.74,45.74,45.67,45.67,48000.0,32.813,32.813,32.7628,32.7628,48000.0
2014-09-05 13:50:00,45.67,45.69,45.65,45.69,60400.0,32.7628,32.7771,32.7485,32.7771,60400.0
2014-09-05 14:00:00,45.69,45.69,45.58,45.58,102400.0,32.7771,32.7771,32.6982,32.6982,102400.0
2014-09-05 14:10:00,45.58,45.58,45.42,45.42,131400.0,32.6982,32.6982,32.5835,32.5835,131400.0
2014-09-05 14:20:00,45.42,45.49,45.37,45.49,145600.0,32.5835,32.6337,32.5476,32.6337,145600.0
2014-09-05 14:30:00,45.48,45.57,45.48,45.56,27400.0,32.6265,32.6911,32.6265,32.6839,27400.0
2014-09-05 14:40:00,45.56,45.57,45.49,45.51,51400.0,32.6839,32.6911,32.6337,32.648,51400.0
2014-09-05 14:50:00,45.51,45.54,45.5,45.53,108400.0,32.648,32.6695,32.6408,32.6624,108400.0
2014-09-05 15:00:00,45.54,45.69,45.54,45.69,83200.0,32.6695,32.7771,32.6695,32.7771,83200.0
2014-09-05 15:10:00,45.68,45.75,45.67,45.74,87200.0,32.77,32.8202,32.7628,32.813,87200.0
2014-09-05 15:20:00,45.73,45.74,45.65,45.69,206400.0,32.8058,32.813,32.7485,32.7771,206400.0
2014-09-05 15:30:00,45.69,45.69,45.62,45.69,133800.0,32.7771,32.7771,32.7269,32.7771,133800.0
2014-09-05 15:40:00,45.69,45.78,45.69,45.78,356600.0,32.7771,32.8417,32.7771,32.8417,356600.0
2014-09-05 15:50:00,45.77,45.82,45.72,45.79,462200.0,32.8345,32.8704,32.7987,32.8489,462200.0
2014-09-08 09:30:00,45.71,45.9,45.52,45.87,150400.0,32.7915,32.9278,32.6552,32.9063,150400.0
2014-09-08 09:40:00,45.84,45.88,45.69,45.7,59000.0,32.8848,32.9135,32.7771,32.7843,59000.0
2014-09-08 09:50:00,45.68,45.91,45.68,45.84,45000.0,32.77,32.935,32.77,32.8848,45000.0
2014-09-08 10:00:00,45.87,46.07,45.86,46.0,111200.0,32.9063,33.0498,32.8991,32.9995,111200.0
2014-09-08 10:10:00,46.01,46.05,45.9,45.92,81000.0,33.0067,33.0354,32.9278,32.9421,81000.0
2014-09-08 10:20:00,45.92,45.99,45.92,45.99,45000.0,32.9421,32.9924,32.9421,32.9924,45000.0
2014-09-08 10:30:00,45.99,46.01,45.87,45.9,92600.0,32.9924,33.0067,32.9063,32.9278,92600.0
2014-09-08 10:40:00,45.9,45.94,45.88,45.94,52400.0,32.9278,32.9565,32.9135,32.9565,52400.0
2014-09-08 10:50:00,45.94,46.1,45.93,46.1,50600.0,32.9565,33.0713,32.9493,33.0713,50600.0
2014-09-08 11:00:00,46.1,46.12,46.05,46.1,44800.0,33.0713,33.0856,33.0354,33.0713,44800.0
2014-09-08 11:10:00,46.12,46.19,46.06,46.18,134200.0,33.0856,33.1358,33.0426,33.1287,134200.0
2014-09-08 11:20:00,46.19,46.25,46.17,46.2,81000.0,33.1358,33.1789,33.1215,33.143,81000.0
2014-09-08 11:30:00,46.2,46.29,46.17,46.21,83800.0,33.143,33.2076,33.1215,33.1502,83800.0
2014-09-08 11:40:00,46.21,46.23,46.17,46.18,50600.0,33.1502,33.1645,33.1215,33.1287,50600.0
2014-09-08 11:50:00,46.18,46.19,46.07,46.13,83000.0,33.1287,33.1358,33.0498,33.0928,83000.0
2014-09-08 12:00:00,46.13,46.16,46.08,46.16,61800.0,33.0928,33.1143,33.0569,33.1143,61800.0
2014-09-08 12:10:00,46.16,46.16,46.09,46.11,89600.0,33.1143,33.1143,33.0641,33.0784,89600.0
2014-09-08 12:20:00,46.12,46.21,46.11,46.2,44200.0,33.0856,33.1502,33.0784,33.143,44200.0
2014-09-08 12:30:00,46.21,46.21,46.15,46.18,64800.0,33.1502,33.1502,33.1071,33.1287,64800.0
2014-09-08 12:40:00,46.18,46.2,46.16,46.2,32400.0,33.1287,33.143,33.1143,33.143,32400.0
2014-09-08 12:50:00,46.2,46.23,46.19,46.2,32400.0,33.143,33.1645,33.1358,33.143,32400.0
2014-09-08 13:00:00,46.21,46.23,46.13,46.15,32200.0,33.1502,33.1645,33.0928,33.1071,32200.0
2014-09-08 13:10:00,46.15,46.19,46.12,46.13,46200.0,33.1071,33.1358,33.0856,33.0928,46200.0
2014-09-08 13:20:00,46.13,46.17,46.07,46.09,82400.0,33.0928,33.1215,33.0498,33.0641,82400.0
2014-09-08 13:30:00,46.1,46.21,46.08,46.2,54600.0,33.0713,33.1502,33.0569,33.143,54600.0
2014-09-08 13:40:00,46.21,46.23,46.18,46.23,66600.0,33.1502,33.1645,33.1287,33.1645,66600.0
2014-09-08 13:50:00,46.23,46.29,46.22,46.29,110200.0,33.1645,33.2076,33.1574,33.2076,110200.0
2014-09-08 14:00:00,46.29,46.34,46.27,46.33,90400.0,33.2076,33.2434,33.1932,33.2363,90400.0
2014-09-08 14:10:00,46.34,46.45,46.28,46.44,137000.0,33.2434,33.3224,33.2004,33.3152,137000.0
2014-09-08 14:20:00,46.44,46.44,46.31,46.37,60400.0,33.3152,33.3152,33.2219,33.265,60400.0
2014-09-08 14:30:00,46.37,46.38,46.34,46.35,65200.0,33.265,33.2721,33.2434,33.2506,65200.0
2014-09-08 14:40:00,46.35,46.35,46.28,46.29,60600.0,33.2506,33.2506,33.2004,33.2076,60600.0
2014-09-08 14:50:00,46.29,46.3,46.22,46.25,124600.0,33.2076,33.2148,33.1574,33.1789,124600.0
2014-09-08 15:00:00,46.26,46.38,46.25,46.26,106200.0,33.1861,33.2721,33.1789,33.1861,106200.0
2014-09-08 15:10:00,46.26,46.3,46.24,46.28,124400.0,33.1861,33.2148,33.1717,33.2004,124400.0
2014-09-08 15:20:00,46.29,46.29,46.21,46.22,93800.0,33.2076,33.2076,33.1502,33.1574,93800.0
2014-09-08 15:30:00,46.23,46.28,46.22,46.28,124400.0,33.1645,33.2004,33.1574,33.2004,124400.0
2014-09-08 15:40:00,46.28,46.28,46.15,46.19,167400.0,33.2004,33.2004,33.1071,33.1358,167400.0
2014-09-08 15:50:00,46.2,46.24,46.17,46.2,284600.0,33.143,33.1717,33.1215,33.143,284600.0
2014-09-09 09:30:00,46.02,46.2,45.67,45.8,124600.0,33.0139,33.143,32.7628,32.8561,124600.0
2014-09-09 09:40:00,45.74,46.12,45.71,46.1,197600.0,32.813,33.0856,32.7915,33.0713,197600.0
2014-09-09 09:50:00,46.12,46.15,45.93,45.96,87200.0,33.0856,33.1071,32.9493,32.9708,87200.0
2014-09-09 10:00:00,45.95,45.97,45.76,45.79,134800.0,32.9637,32.978,32.8274,32.8489,134800.0
2014-09-09 10:10:00,45.8,45.8,45.66,45.72,108400.0,32.8561,32.8561,32.7556,32.7987,108400.0
2014-09-09 10:20:00,45.73,45.73,45.52,45.58,119000.0,32.8058,32.8058,32.6552,32.6982,119000.0
2014-09-09 10:30:00,45.6,45.63,45.49,45.6,87400.0,32.7126,32.7341,32.6337,32.7126,87400.0
2014-09-09 10:40:00,45.6,45.66,45.58,45.65,51800.0,32.7126,32.7556,32.6982,32.7485,51800.0
2014-09-09 10:50:00,45.65,45.9,45.65,45.9,97000.0,32.7485,32.9278,32.7485,32.9278,97000.0
2014-09-09 11:00:00,45.9,46.01,45.9,45.99,110400.0,32.9278,33.0067,32.9278,32.9924,110400.0
2014-09-09 11:10:00,45.98,46.13,45.98,46.1,122800.0,32.9852,33.0928,32.9852,33.0713,122800.0
2014-09-09 11:20:00,46.1,46.12,45.99,46.07,116000.0,33.0713,33.0856,32.9924,33.0498,116000.0
2014-09-09 11:30:00,46.06,46.07,46.02,46.05,42400.0,33.0426,33.0498,33.0139,33.0354,42400.0
2014-09-09 11:40:00,46.04,46.07,46.02,46.05,39000.0,33.0282,33.0498,33.0139,33.0354,39000.0
2014-09-09 11:50:00,46.05,46.12,46.04,46.08,42200.0,33.0354,33.0856,33.0282,33.0569,42200.0
2014-09-09 12:00:00,46.08,46.18,46.06,46.16,91800.0,33.0569,33.1287,33.0426,33.1143,91800.0
2014-09-09 12:10:00,46.16,46.16,46.1,46.13,40400.0,33.1143,33.1143,33.0713,33.0928,40400.0
2014-09-09 12:20:00,46.13,46.17,46.11,46.17,23000.0,33.0928,33.1215,33.0784,33.1215,23000.0
2014-09-09 12:30:00,46.17,46.18,46.12,46.15,83200.0,33.1215,33.1287,33.0856,33.1071,83200.0
2014-09-09 12:40:00,46.14,46.23,46.14,46.15,42800.0,33.1,33.1645,33.1,33.1071,42800.0
2014-09-09 12:50:00,46.13,46.19,46.06,46.1,240800.0,33.0928,33.1358,33.0426,33.0713,240800.0
2014-09-09 13:00:00,46.12,46.12,46.08,46.1,33800.0,33.0856,33.0856,33.0569,33.0713,33800.0
2014-09-09 13:10:00,46.08,46.12,46.06,46.09,57200.0,33.0569,33.0856,33.0426,33.0641,57200.0
2014-09-09 13:20:00,46.08,46.11,46.02,46.02,66000.0,33.0569,33.0784,33.0139,33.0139,66000.0
2014-09-09 13:30:00,46.04,46.1,46.02,46.1,38200.0,33.0282,33.0713,33.0139,33.0713,38200.0
2014-09-09 13:40:00,46.12,46.23,46.08,46.23,32400.0,33.0856,33.1645,33.0569,33.1645,32400.0
2014-09-09 13:50:00,46.23,46.25,46.21,46.23,37200.0,33.1645,33.1789,33.1502,33.1645,37200.0
2014-09-09 14:00:00,46.25,46.25,46.14,46.14,44400.0,33.1789,33.1789,33.1,33.1,44400.0
2014-09-09 14:10:00,46.15,46.16,46.09,46.1,41600.0,33.1071,33.1143,33.0641,33.0713,41600.0
2014-09-09 14:20:00,46.11,46.15,46.02,46.03,51200.0,33.0784,33.1071,33.0139,33.0211,51200.0
2014-09-09 14:30:00,46.02,46.03,45.93,46.02,41400.0,33.0139,33.0211,32.9493,33.0139,41400.0
2014-09-09 14:40:00,46.02,46.04,45.86,45.86,63200.0,33.0139,33.0282,32.8991,32.8991,63200.0
2014-09-09 14:50:00,45.88,45.93,45.88,45.93,77800.0,32.9135,32.9493,32.9135,32.9493,77800.0
2014-09-09 15:00:00,45.93,45.94,45.8,45.8,80400.0,32.9493,32.9565,32.8561,32.8561,80400.0
2014-09-09 15:10:00,45.81,45.81,45.58,45.58,154600.0,32.8632,32.8632,32.6982,32.6982,154600.0
2014-09-09 15:20:00,45.59,45.79,45.54,45.76,111400.0,32.7054,32.8489,32.6695,32.8274,111400.0
2014-09-09 15:30:00,45.74,45.84,45.72,45.82,107200.0,32.813,32.8848,32.7987,32.8704,107200.0
2014-09-09 15:40:00,45.82,45.85,45.79,45.85,169200.0,32.8704,32.8919,32.8489,32.8919,169200.0
2014-09-09 15:50:00,45.85,45.88,45.79,45.85,392800.0,32.8919,32.9135,32.8489,32.8919,392800.0
2014-09-10 09:30:00,45.85,45.91,45.07,45.07,396800.0,32.8919,32.935,32.3324,32.3324,396800.0
2014-09-10 09:40:00,45.09,45.11,44.42,44.61,535200.0,32.3467,32.3611,31.8661,32.0024,535200.0
2014-09-10 09:50:00,44.59,44.83,44.55,44.58,391800.0,31.988,32.1602,31.9593,31.9809,391800.0
2014-09-10 10:00:00,44.59,44.72,44.5,44.7,637200.0,31.988,32.0813,31.9235,32.0669,637200.0
2014-09-10 10:10:00,44.72,45.04,44.67,44.72,259600.0,32.0813,32.3109,32.0454,32.0813,259600.0
2014-09-10 10:20:00,44.71,44.99,44.67,44.95,184000.0,32.0741,32.275,32.0454,32.2463,184000.0
2014-09-10 10:30:00,44.93,44.95,44.61,44.63,288600.0,32.2319,32.2463,32.0024,32.0167,288600.0
2014-09-10 10:40:00,44.63,44.65,44.41,44.42,165800.0,32.0167,32.0311,31.8589,31.8661,165800.0
2014-09-10 10:50:00,44.43,44.79,44.39,44.77,185000.0,31.8732,32.1315,31.8446,32.1172,185000.0
2014-09-10 11:00:00,44.77,44.94,44.77,44.89,156800.0,32.1172,32.2391,32.1172,32.2032,156800.0
2014-09-10 11:10:00,44.88,44.97,44.87,44.93,187600.0,32.1961,32.2606,32.1889,32.2319,187600.0
2014-09-10 11:20:00,44.94,45.04,44.88,44.99,315000.0,32.2391,32.3109,32.1961,32.275,315000.0
2014-09-10 11:30:00,44.99,45.06,44.93,45.01,212600.0,32.275,32.3252,32.2319,32.2893,212600.0
2014-09-10 11:40:00,45.02,45.02,44.88,44.9,187400.0,32.2965,32.2965,32.1961,32.2104,187400.0
2014-09-10 11:50:00,44.9,45.05,44.9,44.97,80800.0,32.2104,32.318,32.2104,32.2606,80800.0
2014-09-10 12:00:00,44.98,45.12,44.97,44.98,114200.0,32.2678,32.3682,32.2606,32.2678,114200.0
2014-09-10 12:10:00,44.99,45.13,44.99,45.11,34400.0,32.275,32.3754,32.275,32.3611,34400.0
2014-09-10 12:20:00,45.12,45.25,45.11,45.15,92400.0,32.3682,32.4615,32.3611,32.3898,92400.0
2014-09-10 12:30:00,45.16,45.19,45.04,45.05,93000.0,32.3969,32.4185,32.3109,32.318,93000.0
2014-09-10 12:40:00,45.05,45.1,44.96,44.97,135000.0,32.318,32.3539,32.2535,32.2606,135000.0
2014-09-10 12:50:00,44.97,45.03,44.91,44.96,52200.0,32.2606,32.3037,32.2176,32.2535,52200.0
2014-09-10 13:00:00,44.95,45.08,44.95,45.02,78800.0,32.2463,32.3395,32.2463,32.2965,78800.0
2014-09-10 13:10:00,45.03,45.06,44.97,44.97,33000.0,32.3037,32.3252,32.2606,32.2606,33000.0
2014-09-10 13:20:00,44.97,44.98,44.87,44.9,82600.0,32.2606,32.2678,32.1889,32.2104,82600.0
2014-09-10 13:30:00,44.91,44.92,44.77,44.79,65600.0,32.2176,32.2248,32.1172,32.1315,65600.0
2014-09-10 13:40:00,44.79,44.85,44.75,44.8,81600.0,32.1315,32.1745,32.1028,32.1387,81600.0
2014-09-10 13:50:00,44.81,44.85,44.72,44.83,89400.0,32.1459,32.1745,32.0813,32.1602,89400.0
2014-09-10 14:00:00,44.84,44.95,44.82,44.94,89000.0,32.1674,32.2463,32.153,32.2391,89000.0
2014-09-10 14:10:00,44.94,45.08,44.91,45.04,111200.0,32.2391,32.3395,32.2176,32.3109,111200.0
2014-09-10 14:20:00,45.04,45.04,44.94,45.01,87200.0,32.3109,32.3109,32.2391,32.2893,87200.0
2014-09-10 14:30:00,45.01,45.03,44.96,45.02,90200.0,32.2893,32.3037,32.2535,32.2965,90200.0
2014-09-10 14:40:00,45.02,45.05,45.01,45.02,87600.0,32.2965,32.318,32.2893,32.2965,87600.0
2014-09-10 14:50:00,45.02,45.06,44.96,45.01,157000.0,32.2965,32.3252,32.2535,32.2893,157000.0
2014-09-10 15:00:00,45.01,45.04,44.98,45.0,205800.0,32.2893,32.3109,32.2678,32.2822,205800.0
2014-09-10 15:10:00,45.0,45.01,44.92,45.0,195000.0,32.2822,32.2893,32.2248,32.2822,195000.0
2014-09-10 15:20:00,45.0,45.03,44.98,45.02,105600.0,32.2822,32.3037,32.2678,32.2965,105600.0
2014-09-10 15:30:00,45.02,45.19,45.02,45.17,195400.0,32.2965,32.4185,32.2965,32.4041,195400.0
2014-09-10 15:40:00,45.17,45.29,45.17,45.27,337400.0,32.4041,32.4902,32.4041,32.4758,337400.0
2014-09-10 15:50:00,45.27,45.3,45.2,45.22,458800.0,32.4758,32.4974,32.4256,32.44,458800.0
2014-09-11 09:30:00,44.97,45.21,44.97,45.17,130800.0,32.2606,32.4328,32.2606,32.4041,130800.0
2014-09-11 09:40:00,45.18,45.41,45.18,45.35,76200.0,32.4113,32.5763,32.4113,32.5332,76200.0
2014-09-11 09:50:00,45.32,45.42,45.24,45.36,81800.0,32.5117,32.5835,32.4543,32.5404,81800.0
2014-09-11 10:00:00,45.41,45.45,45.27,45.3,83800.0,32.5763,32.605,32.4758,32.4974,83800.0
2014-09-11 10:10:00,45.32,45.38,45.23,45.24,92400.0,32.5117,32.5548,32.4472,32.4543,92400.0
2014-09-11 10:20:00,45.24,45.25,45.01,45.06,190600.0,32.4543,32.4615,32.2893,32.3252,190600.0
2014-09-11 10:30:00,45.07,45.07,44.94,44.97,157400.0,32.3324,32.3324,32.2391,32.2606,157400.0
2014-09-11 10:40:00,44.96,44.97,44.85,44.95,160800.0,32.2535,32.2606,32.1745,32.2463,160800.0
2014-09-11 10:50:00,44.96,44.96,44.79,44.84,224800.0,32.2535,32.2535,32.1315,32.1674,224800.0
2014-09-11 11:00:00,44.85,45.04,44.8,44.93,187400.0,32.1745,32.3109,32.1387,32.2319,187400.0
2014-09-11 11:10:00,44.93,45.11,44.93,45.09,74600.0,32.2319,32.3611,32.2319,32.3467,74600.0
2014-09-11 11:20:00,45.08,45.14,45.04,45.12,82800.0,32.3395,32.3826,32.3109,32.3682,82800.0
2014-09-11 11:30:00,45.12,45.14,45.06,45.08,83000.0,32.3682,32.3826,32.3252,32.3395,83000.0
2014-09-11 11:40:00,45.06,45.1,44.97,45.03,125800.0,32.3252,32.3539,32.2606,32.3037,125800.0
2014-09-11 11:50:00,45.02,45.02,44.89,44.89,90200.0,32.2965,32.2965,32.2032,32.2032,90200.0
2014-09-11 12:00:00,44.88,44.89,44.76,44.8,152400.0,32.1961,32.2032,32.11,32.1387,152400.0
2014-09-11 12:10:00,44.8,44.82,44.76,44.82,163600.0,32.1387,32.153,32.11,32.153,163600.0
2014-09-11 12:20:00,44.82,44.94,44.79,44.92,182800.0,32.153,32.2391,32.1315,32.2248,182800.0
2014-09-11 12:30:00,44.92,44.98,44.9,44.95,119400.0,32.2248,32.2678,32.2104,32.2463,119400.0
2014-09-11 12:40:00,44.95,44.98,44.93,44.97,68200.0,32.2463,32.2678,32.2319,32.2606,68200.0
2014-09-11 12:50:00,44.98,45.0,44.94,44.98,114200.0,32.2678,32.2822,32.2391,32.2678,114200.0
2014-09-11 13:00:00,44.97,45.1,44.95,45.09,75200.0,32.2606,32.3539,32.2463,32.3467,75200.0
2014-09-11 13:10:00,45.09,45.1,45.02,45.03,61000.0,32.3467,32.3539,32.2965,32.3037,61000.0
2014-09-11 13:20:00,45.03,45.07,44.9,44.93,95000.0,32.3037,32.3324,32.2104,32.2319,95000.0
2014-09-11 13:30:00,44.93,45.04,44.92,45.0,57000.0,32.2319,32.3109,32.2248,32.2822,57000.0
2014-09-11 13:40:00,45.0,45.05,44.99,45.01,36800.0,32.2822,32.318,32.275,32.2893,36800.0
2014-09-11 13:50:00,45.01,45.01,44.93,44.94,70200.0,32.2893,32.2893,32.2319,32.2391,70200.0
2014-09-11 14:00:00,44.93,45.01,44.9,45.01,108600.0,32.2319,32.2893,32.2104,32.2893,108600.0
2014-09-11 14:10:00,45.02,45.02,44.98,44.99,65000.0,32.2965,32.2965,32.2678,32.275,65000.0
2014-09-11 14:20:00,44.98,45.09,44.98,45.06,44000.0,32.2678,32.3467,32.2678,32.3252,44000.0
2014-09-11 14:30:00,45.07,45.07,44.52,44.57,557200.0,32.3324,32.3324,31.9378,31.9737,557200.0
2014-09-11 14:40:00,44.57,44.7,44.49,44.59,319600.0,31.9737,32.0669,31.9163,31.988,319600.0
2014-09-11 14:50:00,44.59,44.59,44.27,44.43,409200.0,31.988,31.988,31.7585,31.8732,409200.0
2014-09-11 15:00:00,44.43,44.43,44.25,44.27,358000.0,31.8732,31.8732,31.7441,31.7585,358000.0
2014-09-11 15:10:00,44.28,44.48,44.27,44.46,356400.0,31.7656,31.9091,31.7585,31.8948,356400.0
2014-09-11 15:20:00,44.46,44.53,44.43,44.47,274400.0,31.8948,31.945,31.8732,31.9019,274400.0
2014-09-11 15:30:00,44.47,44.51,44.38,44.46,395200.0,31.9019,31.9306,31.8374,31.8948,395200.0
2014-09-11 15:40:00,44.46,44.53,44.46,44.49,577600.0,31.8948,31.945,31.8948,31.9163,577600.0
2014-09-11 15:50:00,44.49,44.49,44.37,44.45,723200.0,31.9163,31.9163,31.8302,31.8876,723200.0
2014-09-12 09:30:00,44.43,44.48,43.99,44.2,302200.0,31.8732,31.9091,31.5576,31.7083,302200.0
2014-09-12 09:40:00,44.19,44.49,44.07,44.48,169600.0,31.7011,31.9163,31.615,31.9091,169600.0
2014-09-12 09:50:00,44.49,44.5,44.12,44.17,117000.0,31.9163,31.9235,31.6509,31.6867,117000.0
2014-09-12 10:00:00,44.16,44.29,44.1,44.21,181800.0,31.6796,31.7728,31.6365,31.7154,181800.0
2014-09-12 10:10:00,44.22,44.42,44.13,44.33,153400.0,31.7226,31.8661,31.658,31.8015,153400.0
2014-09-12 10:20:00,44.34,44.34,44.08,44.08,107200.0,31.8087,31.8087,31.6222,31.6222,107200.0
2014-09-12 10:30:00,44.08,44.27,44.03,44.13,106200.0,31.6222,31.7585,31.5863,31.658,106200.0
2014-09-12 10:40:00,44.13,44.18,44.0,44.06,108000.0,31.658,31.6939,31.5648,31.6078,108000.0
2014-09-12 10:50:00,44.07,44.13,44.01,44.05,172200.0,31.615,31.658,31.5719,31.6006,172200.0
2014-09-12 11:00:00,44.04,44.07,43.9,43.9,130400.0,31.5935,31.615,31.493,31.493,130400.0
2014-09-12 11:10:00,43.9,43.98,43.71,43.8,347800.0,31.493,31.5504,31.3567,31.4213,347800.0
2014-09-12 11:20:00,43.81,43.97,43.79,43.97,204600.0,31.4285,31.5433,31.4141,31.5433,204600.0
2014-09-12 11:30:00,43.96,44.06,43.89,43.97,97200.0,31.5361,31.6078,31.4859,31.5433,97200.0
2014-09-12 11:40:00,43.97,43.98,43.89,43.91,200600.0,31.5433,31.5504,31.4859,31.5002,200600.0
2014-09-12 11:50:00,43.9,43.9,43.69,43.69,91800.0,31.493,31.493,31.3424,31.3424,91800.0
2014-09-12 12:00:00,43.69,43.75,43.62,43.68,209000.0,31.3424,31.3854,31.2922,31.3352,209000.0
2014-09-12 12:10:00,43.69,43.85,43.68,43.74,225000.0,31.3424,31.4572,31.3352,31.3783,225000.0
2014-09-12 12:20:00,43.74,43.81,43.66,43.67,88000.0,31.3783,31.4285,31.3209,31.328,88000.0
2014-09-12 12:30:00,43.67,43.72,43.56,43.57,264000.0,31.328,31.3639,31.2491,31.2563,264000.0
2014-09-12 12:40:00,43.59,43.77,43.59,43.71,106800.0,31.2706,31.3998,31.2706,31.3567,106800.0
2014-09-12 12:50:00,43.71,43.76,43.64,43.64,156800.0,31.3567,31.3926,31.3065,31.3065,156800.0
2014-09-12 13:00:00,43.64,43.66,43.48,43.54,234400.0,31.3065,31.3209,31.1917,31.2348,234400.0
2014-09-12 13:10:00,43.55,43.7,43.55,43.65,85400.0,31.242,31.3496,31.242,31.3137,85400.0
2014-09-12 13:20:00,43.65,43.67,43.48,43.52,131400.0,31.3137,31.328,31.1917,31.2204,131400.0
2014-09-12 13:30:00,43.52,43.52,43.48,43.49,70000.0,31.2204,31.2204,31.1917,31.1989,70000.0
2014-09-12 13:40:00,43.49,43.62,43.48,43.52,135000.0,31.1989,31.2922,31.1917,31.2204,135000.0
2014-09-12 13:50:00,43.52,43.55,43.37,43.37,139800.0,31.2204,31.242,31.1128,31.1128,139800.0
2014-09-12 14:00:00,43.36,43.41,43.24,43.29,267600.0,31.1057,31.1415,31.0196,31.0554,267600.0
2014-09-12 14:10:00,43.3,43.44,43.3,43.44,133600.0,31.0626,31.163,31.0626,31.163,133600.0
2014-09-12 14:20:00,43.43,43.49,43.38,43.41,99800.0,31.1559,31.1989,31.12,31.1415,99800.0
2014-09-12 14:30:00,43.41,43.53,43.4,43.44,150200.0,31.1415,31.2276,31.1343,31.163,150200.0
2014-09-12 14:40:00,43.45,43.49,43.35,43.35,113600.0,31.1702,31.1989,31.0985,31.0985,113600.0
2014-09-12 14:50:00,43.36,43.46,43.35,43.41,122200.0,31.1057,31.1774,31.0985,31.1415,122200.0
2014-09-12 15:00:00,43.41,43.47,43.37,43.47,179000.0,31.1415,31.1846,31.1128,31.1846,179000.0
2014-09-12 15:10:00,43.46,43.61,43.41,43.57,199000.0,31.1774,31.285,31.1415,31.2563,199000.0
2014-09-12 15:20:00,43.58,43.66,43.55,43.6,162600.0,31.2635,31.3209,31.242,31.2778,162600.0
2014-09-12 15:30:00,43.61,43.62,43.51,43.55,201400.0,31.285,31.2922,31.2133,31.242,201400.0
2014-09-12 15:40:00,43.55,43.55,43.49,43.49,270600.0,31.242,31.242,31.1989,31.1989,270600.0
2014-09-12 15:50:00,43.49,43.5,43.42,43.44,483600.0,31.1989,31.2061,31.1487,31.163,483600.0
2014-09-15 09:30:00,43.34,43.42,43.05,43.11,260600.0,31.0913,31.1487,30.8833,30.9263,260600.0
2014-09-15 09:40:00,43.08,43.1,42.86,42.97,212200.0,30.9048,30.9191,30.747,30.8259,212200.0
2014-09-15 09:50:00,42.99,43.21,42.88,43.19,139200.0,30.8402,30.998,30.7613,30.9837,139200.0
2014-09-15 10:00:00,43.17,43.24,43.13,43.18,114800.0,30.9693,31.0196,30.9407,30.9765,114800.0
2014-09-15 10:10:00,43.18,43.22,43.1,43.17,149800.0,30.9765,31.0052,30.9191,30.9693,149800.0
2014-09-15 10:20:00,43.18,43.34,43.17,43.33,252400.0,30.9765,31.0913,30.9693,31.0841,252400.0
2014-09-15 10:30:00,43.34,43.42,43.33,43.37,109800.0,31.0913,31.1487,31.0841,31.1128,109800.0
2014-09-15 10:40:00,43.37,43.42,43.3,43.4,171200.0,31.1128,31.1487,31.0626,31.1343,171200.0
2014-09-15 10:50:00,43.4,43.52,43.25,43.48,260400.0,31.1343,31.2204,31.0267,31.1917,260400.0
2014-09-15 11:00:00,43.48,43.57,43.45,43.55,147400.0,31.1917,31.2563,31.1702,31.242,147400.0
2014-09-15 11:10:00,43.55,43.65,43.4,43.42,281000.0,31.242,31.3137,31.1343,31.1487,281000.0
2014-09-15 11:20:00,43.42,43.49,43.4,43.49,44000.0,31.1487,31.1989,31.1343,31.1989,44000.0
2014-09-15 11:30:00,43.5,43.73,43.46,43.55,1077800.0,31.2061,31.3711,31.1774,31.242,1077800.0
2014-09-15 11:40:00,43.55,43.56,43.5,43.51,39600.0,31.242,31.2491,31.2061,31.2133,39600.0
2014-09-15 11:50:00,43.51,43.52,43.49,43.52,64000.0,31.2133,31.2204,31.1989,31.2204,64000.0
2014-09-15 12:00:00,43.51,43.55,43.48,43.49,86000.0,31.2133,31.242,31.1917,31.1989,86000.0
2014-09-15 12:10:00,43.5,43.54,43.49,43.49,47000.0,31.2061,31.2348,31.1989,31.1989,47000.0
2014-09-15 12:20:00,43.49,43.6,43.49,43.59,100000.0,31.1989,31.2778,31.1989,31.2706,100000.0
2014-09-15 12:30:00,43.6,43.8,43.6,43.7,128000.0,31.2778,31.4213,31.2778,31.3496,128000.0
2014-09-15 12:40:00,43.71,43.95,43.7,43.93,70200.0,31.3567,31.5289,31.3496,31.5146,70200.0
2014-09-15 12:50:00,43.95,44.07,43.93,44.06,76800.0,31.5289,31.615,31.5146,31.6078,76800.0
2014-09-15 13:00:00,44.07,44.09,43.87,43.9,121600.0,31.615,31.6293,31.4715,31.493,121600.0
2014-09-15 13:10:00,43.9,44.02,43.86,44.0,104600.0,31.493,31.5791,31.4643,31.5648,104600.0
2014-09-15 13:20:00,44.01,44.01,43.92,43.96,40200.0,31.5719,31.5719,31.5074,31.5361,40200.0
2014-09-15 13:30:00,43.95,44.02,43.92,43.92,59200.0,31.5289,31.5791,31.5074,31.5074,59200.0
2014-09-15 13:40:00,43.91,44.02,43.88,43.99,38000.0,31.5002,31.5791,31.4787,31.5576,38000.0
2014-09-15 13:50:00,43.99,43.99,43.86,43.88,49800.0,31.5576,31.5576,31.4643,31.4787,49800.0
2014-09-15 14:00:00,43.88,43.99,43.85,43.98,70600.0,31.4787,31.5576,31.4572,31.5504,70600.0
2014-09-15 14:10:00,43.98,44.07,43.96,43.98,86000.0,31.5504,31.615,31.5361,31.5504,86000.0
2014-09-15 14:20:00,43.98,44.13,43.98,44.13,64800.0,31.5504,31.658,31.5504,31.658,64800.0
2014-09-15 14:30:00,44.13,44.13,44.03,44.08,88600.0,31.658,31.658,31.5863,31.6222,88600.0
2014-09-15 14:40:00,44.08,44.08,43.97,43.97,65800.0,31.6222,31.6222,31.5433,31.5433,65800.0
2014-09-15 14:50:00,43.97,44.06,43.92,44.05,75400.0,31.5433,31.6078,31.5074,31.6006,75400.0
2014-09-15 15:00:00,44.05,44.08,44.01,44.03,101200.0,31.6006,31.6222,31.5719,31.5863,101200.0
2014-09-15 15:10:00,44.03,44.16,44.01,44.13,138000.0,31.5863,31.6796,31.5719,31.658,138000.0
2014-09-15 15:20:00,44.13,44.24,44.13,44.23,178800.0,31.658,31.7369,31.658,31.7298,178800.0
2014-09-15 15:30:00,44.23,44.33,44.19,44.32,268200.0,31.7298,31.8015,31.7011,31.7943,268200.0
2014-09-15 15:40:00,44.32,44.36,44.3,44.35,380200.0,31.7943,31.823,31.78,31.8159,380200.0
2014-09-15 15:50:00,44.35,44.35,44.21,44.26,569200.0,31.8159,31.8159,31.7154,31.7513,569200.0
2014-09-16 09:30:00,44.05,44.38,43.98,44.15,189600.0,31.6006,31.8374,31.5504,31.6724,189600.0
2014-09-16 09:40:00,44.16,44.69,44.14,44.65,185800.0,31.6796,32.0598,31.6652,32.0311,185800.0
2014-09-16 09:50:00,44.65,44.73,44.52,44.53,87000.0,32.0311,32.0885,31.9378,31.945,87000.0
2014-09-16 10:00:00,44.55,44.59,44.52,44.53,109800.0,31.9593,31.988,31.9378,31.945,109800.0
2014-09-16 10:10:00,44.56,44.73,44.56,44.68,109600.0,31.9665,32.0885,31.9665,32.0526,109600.0
2014-09-16 10:20:00,44.66,44.73,44.62,44.65,61000.0,32.0382,32.0885,32.0096,32.0311,61000.0
2014-09-16 10:30:00,44.66,44.71,44.58,44.63,45800.0,32.0382,32.0741,31.9809,32.0167,45800.0
2014-09-16 10:40:00,44.64,44.73,44.59,44.73,42600.0,32.0239,32.0885,31.988,32.0885,42600.0
2014-09-16 10:50:00,44.74,44.78,44.59,44.62,74600.0,32.0956,32.1243,31.988,32.0096,74600.0
2014-09-16 11:00:00,44.61,44.62,44.56,44.56,31200.0,32.0024,32.0096,31.9665,31.9665,31200.0
2014-09-16 11:10:00,44.59,44.74,44.59,44.71,39400.0,31.988,32.0956,31.988,32.0741,39400.0
2014-09-16 11:20:00,44.72,44.82,44.67,44.78,85000.0,32.0813,32.153,32.0454,32.1243,85000.0
2014-09-16 11:30:00,44.77,44.87,44.76,44.8,53400.0,32.1172,32.1889,32.11,32.1387,53400.0
2014-09-16 11:40:00,44.81,44.88,44.78,44.86,48200.0,32.1459,32.1961,32.1243,32.1817,48200.0
2014-09-16 11:50:00,44.86,44.92,44.81,44.82,73600.0,32.1817,32.2248,32.1459,32.153,73600.0
2014-09-16 12:00:00,44.84,44.86,44.72,44.72,87000.0,32.1674,32.1817,32.0813,32.0813,87000.0
2014-09-16 12:10:00,44.74,44.84,44.74,44.78,93400.0,32.0956,32.1674,32.0956,32.1243,93400.0
2014-09-16 12:20:00,44.8,44.88,44.77,44.85,42400.0,32.1387,32.1961,32.1172,32.1745,42400.0
2014-09-16 12:30:00,44.82,44.88,44.77,44.79,47200.0,32.153,32.1961,32.1172,32.1315,47200.0
2014-09-16 12:40:00,44.81,44.81,44.63,44.63,61200.0,32.1459,32.1459,32.0167,32.0167,61200.0
2014-09-16 12:50:00,44.63,44.66,44.52,44.52,70800.0,32.0167,32.0382,31.9378,31.9378,70800.0
2014-09-16 13:00:00,44.55,44.63,44.54,44.54,50600.0,31.9593,32.0167,31.9522,31.9522,50600.0
2014-09-16 13:10:00,44.56,44.56,44.42,44.48,109800.0,31.9665,31.9665,31.8661,31.9091,109800.0
2014-09-16 13:20:00,44.48,44.59,44.46,44.55,64200.0,31.9091,31.988,31.8948,31.9593,64200.0
2014-09-16 13:30:00,44.57,44.61,44.52,44.58,36200.0,31.9737,32.0024,31.9378,31.9809,36200.0
2014-09-16 13:40:00,44.58,44.67,44.56,44.64,30800.0,31.9809,32.0454,31.9665,32.0239,30800.0
2014-09-16 13:50:00,44.64,44.69,44.63,44.65,41000.0,32.0239,32.0598,32.0167,32.0311,41000.0
2014-09-16 14:00:00,44.66,44.69,44.57,44.63,103200.0,32.0382,32.0598,31.9737,32.0167,103200.0
2014-09-16 14:10:00,44.63,44.66,44.52,44.52,64600.0,32.0167,32.0382,31.9378,31.9378,64600.0
2014-09-16 14:20:00,44.53,44.54,44.42,44.42,61200.0,31.945,31.9522,31.8661,31.8661,61200.0
2014-09-16 14:30:00,44.44,44.47,44.34,44.34,144000.0,31.8804,31.9019,31.8087,31.8087,144000.0
2014-09-16 14:40:00,44.34,44.35,44.24,44.24,145400.0,31.8087,31.8159,31.7369,31.7369,145400.0
2014-09-16 14:50:00,44.25,44.29,43.99,44.06,300000.0,31.7441,31.7728,31.5576,31.6078,300000.0
2014-09-16 15:00:00,44.06,44.24,43.99,44.2,132400.0,31.6078,31.7369,31.5576,31.7083,132400.0
2014-09-16 15:10:00,44.21,44.21,44.05,44.13,91600.0,31.7154,31.7154,31.6006,31.658,91600.0
2014-09-16 15:20:00,44.14,44.15,44.07,44.13,192600.0,31.6652,31.6724,31.615,31.658,192600.0
2014-09-16 15:30:00,44.11,44.17,44.09,44.17,123800.0,31.6437,31.6867,31.6293,31.6867,123800.0
2014-09-16 15:40:00,44.17,44.21,44.13,44.15,200800.0,31.6867,31.7154,31.658,31.6724,200800.0
2014-09-16 15:50:00,44.15,44.16,44.07,44.1,413800.0,31.6724,31.6796,31.615,31.6365,413800.0
2014-09-17 09:30:00,44.32,44.35,44.0,44.2,155800.0,31.7943,31.8159,31.5648,31.7083,155800.0
2014-09-17 09:40:00,44.2,44.27,43.78,43.8,184400.0,31.7083,31.7585,31.407,31.4213,184400.0
2014-09-17 09:50:00,43.81,43.9,43.65,43.71,218200.0,31.4285,31.493,31.3137,31.3567,218200.0
2014-09-17 10:00:00,43.68,43.83,43.68,43.81,190800.0,31.3352,31.4428,31.3352,31.4285,190800.0
2014-09-17 10:10:00,43.81,44.0,43.78,43.99,181600.0,31.4285,31.5648,31.407,31.5576,181600.0
2014-09-17 10:20:00,43.98,43.99,43.81,43.82,124800.0,31.5504,31.5576,31.4285,31.4356,124800.0
2014-09-17 10:30:00,43.84,43.89,43.68,43.68,108600.0,31.45,31.4859,31.3352,31.3352,108600.0
2014-09-17 10:40:00,43.69,43.69,43.6,43.67,147800.0,31.3424,31.3424,31.2778,31.328,147800.0
2014-09-17 10:50:00,43.66,43.66,43.41,43.41,199200.0,31.3209,31.3209,31.1415,31.1415,199200.0
2014-09-17 11:00:00,43.4,43.55,43.38,43.4,106200.0,31.1343,31.242,31.12,31.1343,106200.0
2014-09-17 11:10:00,43.4,43.45,43.27,43.4,161000.0,31.1343,31.1702,31.0411,31.1343,161000.0
2014-09-17 11:20:00,43.4,43.48,43.32,43.43,187000.0,31.1343,31.1917,31.077,31.1559,187000.0
2014-09-17 11:30:00,43.43,43.49,43.35,43.48,53800.0,31.1559,31.1989,31.0985,31.1917,53800.0
2014-09-17 11:40:00,43.48,43.56,43.46,43.49,79800.0,31.1917,31.2491,31.1774,31.1989,79800.0
2014-09-17 11:50:00,43.51,43.54,43.48,43.49,70800.0,31.2133,31.2348,31.1917,31.1989,70800.0
2014-09-17 12:00:00,43.48,43.53,43.48,43.5,78200.0,31.1917,31.2276,31.1917,31.2061,78200.0
2014-09-17 12:10:00,43.49,43.49,43.4,43.47,56800.0,31.1989,31.1989,31.1343,31.1846,56800.0
2014-09-17 12:20:00,43.48,43.48,43.4,43.4,41200.0,31.1917,31.1917,31.1343,31.1343,41200.0
2014-09-17 12:30:00,43.41,43.47,43.41,43.46,43600.0,31.1415,31.1846,31.1415,31.1774,43600.0
2014-09-17 12:40:00,43.45,43.5,43.41,43.5,40800.0,31.1702,31.2061,31.1415,31.2061,40800.0
2014-09-17 12:50:00,43.5,43.5,43.44,43.49,103800.0,31.2061,31.2061,31.163,31.1989,103800.0
2014-09-17 13:00:00,43.49,43.54,43.45,43.45,38800.0,31.1989,31.2348,31.1702,31.1702,38800.0
2014-09-17 13:10:00,43.45,43.49,43.43,43.48,38400.0,31.1702,31.1989,31.1559,31.1917,38400.0
2014-09-17 13:20:00,43.49,43.51,43.43,43.44,41400.0,31.1989,31.2133,31.1559,31.163,41400.0
2014-09-17 13:30:00,43.45,43.47,43.43,43.43,67800.0,31.1702,31.1846,31.1559,31.1559,67800.0
2014-09-17 13:40:00,43.43,43.46,43.39,43.46,74600.0,31.1559,31.1774,31.1272,31.1774,74600.0
2014-09-17 13:50:00,43.46,43.52,43.46,43.49,156400.0,31.1774,31.2204,31.1774,31.1989,156400.0
2014-09-17 14:00:00,43.49,43.63,43.31,43.5,128200.0,31.1989,31.2993,31.0698,31.2061,128200.0
2014-09-17 14:10:00,43.5,43.73,43.5,43.73,103000.0,31.2061,31.3711,31.2061,31.3711,103000.0
2014-09-17 14:20:00,43.72,43.88,43.68,43.85,121600.0,31.3639,31.4787,31.3352,31.4572,121600.0
2014-09-17 14:30:00,43.85,43.92,43.82,43.88,124200.0,31.4572,31.5074,31.4356,31.4787,124200.0
2014-09-17 14:40:00,43.88,43.95,43.83,43.94,91600.0,31.4787,31.5289,31.4428,31.5217,91600.0
2014-09-17 14:50:00,43.93,44.09,43.93,44.09,132400.0,31.5146,31.6293,31.5146,31.6293,132400.0
2014-09-17 15:00:00,44.08,44.17,44.02,44.12,147800.0,31.6222,31.6867,31.5791,31.6509,147800.0
2014-09-17 15:10:00,44.12,44.26,44.12,44.13,144000.0,31.6509,31.7513,31.6509,31.658,144000.0
2014-09-17 15:20:00,44.13,44.17,44.04,44.17,189600.0,31.658,31.6867,31.5935,31.6867,189600.0
2014-09-17 15:30:00,44.17,44.18,44.02,44.04,127400.0,31.6867,31.6939,31.5791,31.5935,127400.0
2014-09-17 15:40:00,44.05,44.09,44.01,44.07,309600.0,31.6006,31.6293,31.5719,31.615,309600.0
2014-09-17 15:50:00,44.07,44.11,44.04,44.1,605000.0,31.615,31.6437,31.5935,31.6365,605000.0
2014-09-18 09:30:00,44.18,44.45,44.0,44.0,160800.0,31.6939,31.8876,31.5648,31.5648,160800.0
2014-09-18 09:40:00,43.99,44.27,43.99,44.16,103000.0,31.5576,31.7585,31.5576,31.6796,103000.0
2014-09-18 09:50:00,44.17,44.38,44.13,44.3,75800.0,31.6867,31.8374,31.658,31.78,75800.0
2014-09-18 10:00:00,44.32,44.43,44.26,44.27,181800.0,31.7943,31.8732,31.7513,31.7585,181800.0
2014-09-18 10:10:00,44.3,44.34,44.18,44.2,223200.0,31.78,31.8087,31.6939,31.7083,223200.0
2014-09-18 10:20:00,44.2,44.32,44.15,44.15,196200.0,31.7083,31.7943,31.6724,31.6724,196200.0
2014-09-18 10:30:00,44.16,44.33,44.15,44.33,76200.0,31.6796,31.8015,31.6724,31.8015,76200.0
2014-09-18 10:40:00,44.35,44.36,44.27,44.3,76600.0,31.8159,31.823,31.7585,31.78,76600.0
2014-09-18 10:50:00,44.3,44.32,44.16,44.23,55200.0,31.78,31.7943,31.6796,31.7298,55200.0
2014-09-18 11:00:00,44.22,44.25,44.16,44.25,31600.0,31.7226,31.7441,31.6796,31.7441,31600.0
2014-09-18 11:10:00,44.25,44.27,44.21,44.23,44400.0,31.7441,31.7585,31.7154,31.7298,44400.0
2014-09-18 11:20:00,44.23,44.23,44.12,44.13,175000.0,31.7298,31.7298,31.6509,31.658,175000.0
2014-09-18 11:30:00,44.13,44.13,43.93,43.94,73800.0,31.658,31.658,31.5146,31.5217,73800.0
2014-09-18 11:40:00,43.94,43.94,43.72,43.73,70600.0,31.5217,31.5217,31.3639,31.3711,70600.0
2014-09-18 11:50:00,43.73,43.79,43.67,43.73,127600.0,31.3711,31.4141,31.328,31.3711,127600.0
2014-09-18 12:00:00,43.75,43.88,43.72,43.85,36200.0,31.3854,31.4787,31.3639,31.4572,36200.0
2014-09-18 12:10:00,43.85,43.87,43.81,43.82,26400.0,31.4572,31.4715,31.4285,31.4356,26400.0
2014-09-18 12:20:00,43.82,43.82,43.72,43.75,35800.0,31.4356,31.4356,31.3639,31.3854,35800.0
2014-09-18 12:30:00,43.74,43.79,43.7,43.76,32400.0,31.3783,31.4141,31.3496,31.3926,32400.0
2014-09-18 12:40:00,43.76,43.76,43.65,43.67,31200.0,31.3926,31.3926,31.3137,31.328,31200.0
2014-09-18 12:50:00,43.67,43.67,43.57,43.65,49800.0,31.328,31.328,31.2563,31.3137,49800.0
2014-09-18 13:00:00,43.65,43.77,43.58,43.7,52000.0,31.3137,31.3998,31.2635,31.3496,52000.0
2014-09-18 13:10:00,43.72,43.73,43.65,43.65,49400.0,31.3639,31.3711,31.3137,31.3137,49400.0
2014-09-18 13:20:00,43.64,43.64,43.51,43.52,78400.0,31.3065,31.3065,31.2133,31.2204,78400.0
2014-09-18 13:30:00,43.52,43.71,43.5,43.68,75600.0,31.2204,31.3567,31.2061,31.3352,75600.0
2014-09-18 13:40:00,43.68,43.69,43.6,43.6,34800.0,31.3352,31.3424,31.2778,31.2778,34800.0
2014-09-18 13:50:00,43.6,43.6,43.51,43.52,60400.0,31.2778,31.2778,31.2133,31.2204,60400.0
2014-09-18 14:00:00,43.52,43.54,43.47,43.49,56600.0,31.2204,31.2348,31.1846,31.1989,56600.0
2014-09-18 14:10:00,43.48,43.62,43.38,43.38,143800.0,31.1917,31.2922,31.12,31.12,143800.0
2014-09-18 14:20:00,43.39,43.49,43.27,43.27,170200.0,31.1272,31.1989,31.0411,31.0411,170200.0
2014-09-18 14:30:00,43.27,43.4,43.27,43.38,86600.0,31.0411,31.1343,31.0411,31.12,86600.0
2014-09-18 14:40:00,43.37,43.48,43.37,43.44,98200.0,31.1128,31.1917,31.1128,31.163,98200.0
2014-09-18 14:50:00,43.44,43.55,43.43,43.43,87200.0,31.163,31.242,31.1559,31.1559,87200.0
2014-09-18 15:00:00,43.43,43.51,43.35,43.51,136200.0,31.1559,31.2133,31.0985,31.2133,136200.0
2014-09-18 15:10:00,43.51,43.56,43.49,43.49,159000.0,31.2133,31.2491,31.1989,31.1989,159000.0
2014-09-18 15:20:00,43.49,43.53,43.49,43.49,320400.0,31.1989,31.2276,31.1989,31.1989,320400.0
2014-09-18 15:30:00,43.5,43.6,43.49,43.6,201400.0,31.2061,31.2778,31.1989,31.2778,201400.0
2014-09-18 15:40:00,43.6,43.64,43.57,43.58,267200.0,31.2778,31.3065,31.2563,31.2635,267200.0
2014-09-18 15:50:00,43.58,43.73,43.58,43.67,613200.0,31.2635,31.3711,31.2635,31.328,613200.0
2014-09-19 09:30:00,43.85,44.07,43.82,43.98,601400.0,31.4572,31.615,31.4356,31.5504,601400.0
2014-09-19 09:40:00,43.98,44.22,43.92,44.21,83800.0,31.5504,31.7226,31.5074,31.7154,83800.0
2014-09-19 09:50:00,44.21,44.24,44.08,44.21,114400.0,31.7154,31.7369,31.6222,31.7154,114400.0
2014-09-19 10:00:00,44.22,44.31,44.2,44.22,76400.0,31.7226,31.7872,31.7083,31.7226,76400.0
2014-09-19 10:10:00,44.22,44.23,44.08,44.11,118800.0,31.7226,31.7298,31.6222,31.6437,118800.0
2014-09-19 10:20:00,44.11,44.14,44.04,44.07,87200.0,31.6437,31.6652,31.5935,31.615,87200.0
2014-09-19 10:30:00,44.06,44.15,44.02,44.15,83000.0,31.6078,31.6724,31.5791,31.6724,83000.0
2014-09-19 10:40:00,44.14,44.22,44.13,44.21,55200.0,31.6652,31.7226,31.658,31.7154,55200.0
2014-09-19 10:50:00,44.22,44.3,44.2,44.29,62400.0,31.7226,31.78,31.7083,31.7728,62400.0
2014-09-19 11:00:00,44.3,44.37,44.23,44.26,92800.0,31.78,31.8302,31.7298,31.7513,92800.0
2014-09-19 11:10:00,44.26,44.34,44.19,44.32,81400.0,31.7513,31.8087,31.7011,31.7943,81400.0
2014-09-19 11:20:00,44.3,44.4,44.3,44.39,59000.0,31.78,31.8517,31.78,31.8446,59000.0
2014-09-19 11:30:00,44.37,44.38,44.29,44.3,89600.0,31.8302,31.8374,31.7728,31.78,89600.0
2014-09-19 11:40:00,44.3,44.38,44.27,44.27,78800.0,31.78,31.8374,31.7585,31.7585,78800.0
2014-09-19 11:50:00,44.27,44.31,44.23,44.23,48200.0,31.7585,31.7872,31.7298,31.7298,48200.0
2014-09-19 12:00:00,44.23,44.24,44.12,44.13,35000.0,31.7298,31.7369,31.6509,31.658,35000.0
2014-09-19 12:10:00,44.13,44.21,44.12,44.19,27400.0,31.658,31.7154,31.6509,31.7011,27400.0
2014-09-19 12:20:00,44.18,44.22,44.16,44.21,34400.0,31.6939,31.7226,31.6796,31.7154,34400.0
2014-09-19 12:30:00,44.22,44.23,44.18,44.19,36800.0,31.7226,31.7298,31.6939,31.7011,36800.0
2014-09-19 12:40:00,44.19,44.19,44.03,44.09,110400.0,31.7011,31.7011,31.5863,31.6293,110400.0
2014-09-19 12:50:00,44.09,44.17,44.05,44.06,49800.0,31.6293,31.6867,31.6006,31.6078,49800.0
2014-09-19 13:00:00,44.06,44.06,43.89,43.89,80400.0,31.6078,31.6078,31.4859,31.4859,80400.0
2014-09-19 13:10:00,43.88,43.88,43.79,43.79,70200.0,31.4787,31.4787,31.4141,31.4141,70200.0
2014-09-19 13:20:00,43.8,43.92,43.78,43.92,40600.0,31.4213,31.5074,31.407,31.5074,40600.0
2014-09-19 13:30:00,43.92,43.99,43.9,43.97,54600.0,31.5074,31.5576,31.493,31.5433,54600.0
2014-09-19 13:40:00,43.98,44.12,43.97,44.12,78000.0,31.5504,31.6509,31.5433,31.6509,78000.0
2014-09-19 13:50:00,44.12,44.2,44.1,44.19,65800.0,31.6509,31.7083,31.6365,31.7011,65800.0
2014-09-19 14:00:00,44.19,44.23,44.18,44.19,60800.0,31.7011,31.7298,31.6939,31.7011,60800.0
2014-09-19 14:10:00,44.19,44.23,44.18,44.21,41800.0,31.7011,31.7298,31.6939,31.7154,41800.0
2014-09-19 14:20:00,44.22,44.33,44.22,44.3,55000.0,31.7226,31.8015,31.7226,31.78,55000.0
2014-09-19 14:30:00,44.3,44.32,44.21,44.26,58400.0,31.78,31.7943,31.7154,31.7513,58400.0
2014-09-19 14:40:00,44.27,44.31,44.24,44.28,41800.0,31.7585,31.7872,31.7369,31.7656,41800.0
2014-09-19 14:50:00,44.27,44.29,44.14,44.23,77600.0,31.7585,31.7728,31.6652,31.7298,77600.0
2014-09-19 15:00:00,44.24,44.28,44.22,44.28,60600.0,31.7369,31.7656,31.7226,31.7656,60600.0
2014-09-19 15:10:00,44.28,44.29,44.22,44.23,80000.0,31.7656,31.7728,31.7226,31.7298,80000.0
2014-09-19 15:20:00,44.22,44.27,44.18,44.23,78000.0,31.7226,31.7585,31.6939,31.7298,78000.0
2014-09-19 15:30:00,44.23,44.27,44.21,44.26,144600.0,31.7298,31.7585,31.7154,31.7513,144600.0
2014-09-19 15:40:00,44.26,44.43,44.26,44.4,326600.0,31.7513,31.8732,31.7513,31.8517,326600.0
2014-09-19 15:50:00,44.4,44.43,44.31,44.35,656800.0,31.8517,31.8732,31.7872,31.8159,656800.0
2014-09-22 09:30:00,44.13,44.17,43.8,44.04,127000.0,31.658,31.6867,31.4213,31.5935,127000.0
2014-09-22 09:40:00,44.0,44.14,43.9,44.03,79200.0,31.5648,31.6652,31.493,31.5863,79200.0
2014-09-22 09:50:00,44.01,44.26,44.01,44.24,63000.0,31.5719,31.7513,31.5719,31.7369,63000.0
2014-09-22 10:00:00,44.26,44.32,44.13,44.29,66600.0,31.7513,31.7943,31.658,31.7728,66600.0
2014-09-22 10:10:00,44.3,44.31,44.09,44.11,47600.0,31.78,31.7872,31.6293,31.6437,47600.0
2014-09-22 10:20:00,44.12,44.12,43.97,44.02,33000.0,31.6509,31.6509,31.5433,31.5791,33000.0
2014-09-22 10:30:00,44.02,44.02,43.91,43.91,68800.0,31.5791,31.5791,31.5002,31.5002,68800.0
2014-09-22 10:40:00,43.9,43.97,43.83,43.83,55400.0,31.493,31.5433,31.4428,31.4428,55400.0
2014-09-22 10:50:00,43.84,43.87,43.75,43.81,36600.0,31.45,31.4715,31.3854,31.4285,36600.0
2014-09-22 11:00:00,43.81,43.82,43.74,43.77,50800.0,31.4285,31.4356,31.3783,31.3998,50800.0
2014-09-22 11:10:00,43.77,43.77,43.68,43.68,29600.0,31.3998,31.3998,31.3352,31.3352,29600.0
2014-09-22 11:20:00,43.68,43.77,43.66,43.66,46200.0,31.3352,31.3998,31.3209,31.3209,46200.0
2014-09-22 11:30:00,43.67,43.67,43.56,43.57,45400.0,31.328,31.328,31.2491,31.2563,45400.0
2014-09-22 11:40:00,43.57,43.57,43.46,43.46,36200.0,31.2563,31.2563,31.1774,31.1774,36200.0
2014-09-22 11:50:00,43.47,43.49,43.43,43.44,33600.0,31.1846,31.1989,31.1559,31.163,33600.0
2014-09-22 12:00:00,43.43,43.47,43.38,43.47,65000.0,31.1559,31.1846,31.12,31.1846,65000.0
2014-09-22 12:10:00,43.48,43.49,43.42,43.42,45000.0,31.1917,31.1989,31.1487,31.1487,45000.0
2014-09-22 12:20:00,43.43,43.43,43.38,43.38,41800.0,31.1559,31.1559,31.12,31.12,41800.0
2014-09-22 12:30:00,43.38,43.41,43.35,43.38,30800.0,31.12,31.1415,31.0985,31.12,30800.0
2014-09-22 12:40:00,43.38,43.45,43.35,43.45,46400.0,31.12,31.1702,31.0985,31.1702,46400.0
2014-09-22 12:50:00,43.45,43.49,43.43,43.44,75600.0,31.1702,31.1989,31.1559,31.163,75600.0
2014-09-22 13:00:00,43.43,43.43,43.34,43.34,54600.0,31.1559,31.1559,31.0913,31.0913,54600.0
2014-09-22 13:10:00,43.34,43.38,43.27,43.37,64600.0,31.0913,31.12,31.0411,31.1128,64600.0
2014-09-22 13:20:00,43.36,43.38,43.31,43.35,66600.0,31.1057,31.12,31.0698,31.0985,66600.0
2014-09-22 13:30:00,43.36,43.41,43.28,43.29,109200.0,31.1057,31.1415,31.0483,31.0554,109200.0
2014-09-22 13:40:00,43.29,43.33,43.27,43.28,75200.0,31.0554,31.0841,31.0411,31.0483,75200.0
2014-09-22 13:50:00,43.29,43.3,43.17,43.17,77600.0,31.0554,31.0626,30.9693,30.9693,77600.0
2014-09-22 14:00:00,43.17,43.18,43.11,43.16,98000.0,30.9693,30.9765,30.9263,30.9622,98000.0
2014-09-22 14:10:00,43.16,43.31,43.16,43.26,87200.0,30.9622,31.0698,30.9622,31.0339,87200.0
2014-09-22 14:20:00,43.26,43.29,43.13,43.16,104800.0,31.0339,31.0554,30.9407,30.9622,104800.0
2014-09-22 14:30:00,43.16,43.18,43.11,43.17,73800.0,30.9622,30.9765,30.9263,30.9693,73800.0
2014-09-22 14:40:00,43.17,43.21,43.13,43.17,72600.0,30.9693,30.998,30.9407,30.9693,72600.0
2014-09-22 14:50:00,43.19,43.21,43.13,43.16,81000.0,30.9837,30.998,30.9407,30.9622,81000.0
2014-09-22 15:00:00,43.15,43.18,43.06,43.09,81400.0,30.955,30.9765,30.8904,30.912,81400.0
2014-09-22 15:10:00,43.09,43.1,43.0,43.05,92800.0,30.912,30.9191,30.8474,30.8833,92800.0
2014-09-22 15:20:00,43.05,43.14,43.03,43.13,128800.0,30.8833,30.9478,30.8689,30.9407,128800.0
2014-09-22 15:30:00,43.13,43.22,43.1,43.21,179800.0,30.9407,31.0052,30.9191,30.998,179800.0
2014-09-22 15:40:00,43.21,43.25,43.15,43.15,255400.0,30.998,31.0267,30.955,30.955,255400.0
2014-09-22 15:50:00,43.16,43.16,43.02,43.04,458000.0,30.9622,30.9622,30.8617,30.8761,458000.0
2014-09-23 09:30:00,43.05,43.57,43.05,43.48,181800.0,30.8833,31.2563,30.8833,31.1917,181800.0
2014-09-23 09:40:00,43.49,43.74,43.39,43.69,221000.0,31.1989,31.3783,31.1272,31.3424,221000.0
2014-09-23 09:50:00,43.7,43.77,43.52,43.56,238200.0,31.3496,31.3998,31.2204,31.2491,238200.0
2014-09-23 10:00:00,43.56,43.6,43.44,43.46,165800.0,31.2491,31.2778,31.163,31.1774,165800.0
2014-09-23 10:10:00,43.46,43.46,43.31,43.34,162000.0,31.1774,31.1774,31.0698,31.0913,162000.0
2014-09-23 10:20:00,43.34,43.37,43.22,43.23,132600.0,31.0913,31.1128,31.0052,31.0124,132600.0
2014-09-23 10:30:00,43.23,43.23,42.93,42.93,191000.0,31.0124,31.0124,30.7972,30.7972,191000.0
2014-09-23 10:40:00,42.94,43.02,42.85,42.95,306600.0,30.8044,30.8617,30.7398,30.8115,306600.0
2014-09-23 10:50:00,42.95,43.01,42.89,42.91,163400.0,30.8115,30.8546,30.7685,30.7828,163400.0
2014-09-23 11:00:00,42.93,43.08,42.85,42.85,137600.0,30.7972,30.9048,30.7398,30.7398,137600.0
2014-09-23 11:10:00,42.85,42.88,42.75,42.76,127600.0,30.7398,30.7613,30.668,30.6752,127600.0
2014-09-23 11:20:00,42.76,42.81,42.69,42.71,128600.0,30.6752,30.7111,30.625,30.6394,128600.0
2014-09-23 11:30:00,42.7,42.76,42.66,42.73,141600.0,30.6322,30.6752,30.6035,30.6537,141600.0
2014-09-23 11:40:00,42.74,42.75,42.62,42.67,88800.0,30.6609,30.668,30.5748,30.6107,88800.0
2014-09-23 11:50:00,42.68,42.72,42.64,42.69,115400.0,30.6178,30.6465,30.5891,30.625,115400.0
2014-09-23 12:00:00,42.67,42.72,42.65,42.7,121400.0,30.6107,30.6465,30.5963,30.6322,121400.0
2014-09-23 12:10:00,42.7,42.71,42.66,42.69,67000.0,30.6322,30.6394,30.6035,30.625,67000.0
2014-09-23 12:20:00,42.68,42.7,42.6,42.64,55800.0,30.6178,30.6322,30.5604,30.5891,55800.0
2014-09-23 12:30:00,42.65,42.72,42.63,42.68,67600.0,30.5963,30.6465,30.582,30.6178,67600.0
2014-09-23 12:40:00,42.67,42.71,42.58,42.58,121800.0,30.6107,30.6394,30.5461,30.5461,121800.0
2014-09-23 12:50:00,42.58,42.63,42.55,42.61,68800.0,30.5461,30.582,30.5246,30.5676,68800.0
2014-09-23 13:00:00,42.61,42.64,42.56,42.59,73800.0,30.5676,30.5891,30.5317,30.5533,73800.0
2014-09-23 13:10:00,42.58,42.6,42.47,42.56,104600.0,30.5461,30.5604,30.4672,30.5317,104600.0
2014-09-23 13:20:00,42.58,42.59,42.5,42.54,70400.0,30.5461,30.5533,30.4887,30.5174,70400.0
2014-09-23 13:30:00,42.55,42.64,42.51,42.56,77400.0,30.5246,30.5891,30.4959,30.5317,77400.0
2014-09-23 13:40:00,42.56,42.59,42.5,42.56,69200.0,30.5317,30.5533,30.4887,30.5317,69200.0
2014-09-23 13:50:00,42.57,42.63,42.51,42.56,57800.0,30.5389,30.582,30.4959,30.5317,57800.0
2014-09-23 14:00:00,42.56,42.6,42.44,42.47,86400.0,30.5317,30.5604,30.4457,30.4672,86400.0
2014-09-23 14:10:00,42.47,42.58,42.47,42.52,71400.0,30.4672,30.5461,30.4672,30.5031,71400.0
2014-09-23 14:20:00,42.52,42.52,42.35,42.37,125200.0,30.5031,30.5031,30.3811,30.3954,125200.0
2014-09-23 14:30:00,42.37,42.56,42.35,42.53,127800.0,30.3954,30.5317,30.3811,30.5102,127800.0
2014-09-23 14:40:00,42.53,42.56,42.49,42.52,78200.0,30.5102,30.5317,30.4815,30.5031,78200.0
2014-09-23 14:50:00,42.52,42.54,42.4,42.43,129400.0,30.5031,30.5174,30.417,30.4385,129400.0
2014-09-23 15:00:00,42.44,42.46,42.35,42.38,173000.0,30.4457,30.46,30.3811,30.4026,173000.0
2014-09-23 15:10:00,42.38,42.46,42.38,42.39,125200.0,30.4026,30.46,30.4026,30.4098,125200.0
2014-09-23 15:20:00,42.39,42.44,42.32,42.39,156600.0,30.4098,30.4457,30.3596,30.4098,156600.0
2014-09-23 15:30:00,42.38,42.45,42.33,42.41,187000.0,30.4026,30.4528,30.3667,30.4241,187000.0
2014-09-23 15:40:00,42.41,42.44,42.36,42.37,325600.0,30.4241,30.4457,30.3883,30.3954,325600.0
2014-09-23 15:50:00,42.37,42.41,42.33,42.34,411800.0,30.3954,30.4241,30.3667,30.3739,411800.0
2014-09-24 09:30:00,42.2,42.24,41.48,42.16,452200.0,30.2735,30.3022,29.757,30.2448,452200.0
2014-09-24 09:40:00,42.17,42.19,41.91,41.99,168400.0,30.252,30.2663,30.0654,30.1228,168400.0
2014-09-24 09:50:00,41.99,42.07,41.91,41.97,271000.0,30.1228,30.1802,30.0654,30.1085,271000.0
2014-09-24 10:00:00,41.99,42.04,41.76,41.85,127800.0,30.1228,30.1587,29.9578,30.0224,127800.0
2014-09-24 10:10:00,41.85,41.85,41.66,41.75,250200.0,30.0224,30.0224,29.8861,29.9507,250200.0
2014-09-24 10:20:00,41.74,41.87,41.72,41.77,141000.0,29.9435,30.0368,29.9291,29.965,141000.0
2014-09-24 10:30:00,41.76,41.83,41.68,41.82,217800.0,29.9578,30.0081,29.9005,30.0009,217800.0
2014-09-24 10:40:00,41.82,41.87,41.69,41.85,253200.0,30.0009,30.0368,29.9076,30.0224,253200.0
2014-09-24 10:50:00,41.85,41.91,41.64,41.75,146600.0,30.0224,30.0654,29.8718,29.9507,146600.0
2014-09-24 11:00:00,41.76,41.9,41.74,41.77,194400.0,29.9578,30.0583,29.9435,29.965,194400.0
2014-09-24 11:10:00,41.78,41.81,41.73,41.78,153400.0,29.9722,29.9937,29.9363,29.9722,153400.0
2014-09-24 11:20:00,41.79,41.8,41.72,41.74,150800.0,29.9794,29.9865,29.9291,29.9435,150800.0
2014-09-24 11:30:00,41.74,41.85,41.74,41.77,79400.0,29.9435,30.0224,29.9435,29.965,79400.0
2014-09-24 11:40:00,41.77,41.85,41.74,41.84,114200.0,29.965,30.0224,29.9435,30.0152,114200.0
2014-09-24 11:50:00,41.84,42.05,41.84,42.0,145000.0,30.0152,30.1659,30.0152,30.13,145000.0
2014-09-24 12:00:00,42.0,42.0,41.9,41.91,97200.0,30.13,30.13,30.0583,30.0654,97200.0
2014-09-24 12:10:00,41.91,42.02,41.9,41.94,186400.0,30.0654,30.1444,30.0583,30.087,186400.0
2014-09-24 12:20:00,41.93,41.98,41.9,41.91,110600.0,30.0798,30.1157,30.0583,30.0654,110600.0
2014-09-24 12:30:00,41.91,41.95,41.88,41.88,66200.0,30.0654,30.0941,30.0439,30.0439,66200.0
2014-09-24 12:40:00,41.88,41.94,41.87,41.9,150200.0,30.0439,30.087,30.0368,30.0583,150200.0
2014-09-24 12:50:00,41.9,41.96,41.89,41.95,59600.0,30.0583,30.1013,30.0511,30.0941,59600.0
2014-09-24 13:00:00,41.95,41.95,41.89,41.94,86800.0,30.0941,30.0941,30.0511,30.087,86800.0
2014-09-24 13:10:00,41.95,41.97,41.93,41.97,52200.0,30.0941,30.1085,30.0798,30.1085,52200.0
2014-09-24 13:20:00,41.96,41.96,41.88,41.91,84600.0,30.1013,30.1013,30.0439,30.0654,84600.0
2014-09-24 13:30:00,41.91,41.91,41.85,41.9,57000.0,30.0654,30.0654,30.0224,30.0583,57000.0
2014-09-24 13:40:00,41.9,41.96,41.85,41.95,114000.0,30.0583,30.1013,30.0224,30.0941,114000.0
2014-09-24 13:50:00,41.95,41.97,41.92,41.92,71000.0,30.0941,30.1085,30.0726,30.0726,71000.0
2014-09-24 14:00:00,41.94,41.95,41.92,41.93,100000.0,30.087,30.0941,30.0726,30.0798,100000.0
2014-09-24 14:10:00,41.93,42.04,41.92,42.04,110600.0,30.0798,30.1587,30.0726,30.1587,110600.0
2014-09-24 14:20:00,42.04,42.16,42.02,42.15,141600.0,30.1587,30.2448,30.1444,30.2376,141600.0
2014-09-24 14:30:00,42.15,42.25,42.08,42.2,109800.0,30.2376,30.3094,30.1874,30.2735,109800.0
2014-09-24 14:40:00,42.21,42.25,42.12,42.19,123000.0,30.2807,30.3094,30.2161,30.2663,123000.0
2014-09-24 14:50:00,42.18,42.32,42.14,42.32,115600.0,30.2591,30.3596,30.2304,30.3596,115600.0
2014-09-24 15:00:00,42.33,42.43,42.29,42.34,160400.0,30.3667,30.4385,30.3381,30.3739,160400.0
2014-09-24 15:10:00,42.34,42.35,42.19,42.24,202800.0,30.3739,30.3811,30.2663,30.3022,202800.0
2014-09-24 15:20:00,42.24,42.29,42.2,42.2,161200.0,30.3022,30.3381,30.2735,30.2735,161200.0
2014-09-24 15:30:00,42.2,42.24,42.1,42.23,347400.0,30.2735,30.3022,30.2018,30.295,347400.0
2014-09-24 15:40:00,42.23,42.26,42.2,42.21,276600.0,30.295,30.3165,30.2735,30.2807,276600.0
2014-09-24 15:50:00,42.21,42.3,42.21,42.24,593400.0,30.2807,30.3452,30.2807,30.3022,593400.0
2014-09-25 09:30:00,42.17,42.23,41.87,42.06,377200.0,30.252,30.295,30.0368,30.1731,377200.0
2014-09-25 09:40:00,42.04,42.06,41.76,41.81,110200.0,30.1587,30.1731,29.9578,29.9937,110200.0
2014-09-25 09:50:00,41.81,42.02,41.73,41.98,226000.0,29.9937,30.1444,29.9363,30.1157,226000.0
2014-09-25 10:00:00,41.98,42.04,41.94,41.95,180400.0,30.1157,30.1587,30.087,30.0941,180400.0
2014-09-25 10:10:00,41.95,41.97,41.85,41.88,199200.0,30.0941,30.1085,30.0224,30.0439,199200.0
2014-09-25 10:20:00,41.9,42.05,41.85,42.02,339000.0,30.0583,30.1659,30.0224,30.1444,339000.0
2014-09-25 10:30:00,42.0,42.01,41.91,41.94,112000.0,30.13,30.1372,30.0654,30.087,112000.0
2014-09-25 10:40:00,41.94,41.94,41.74,41.86,136400.0,30.087,30.087,29.9435,30.0296,136400.0
2014-09-25 10:50:00,41.85,41.96,41.79,41.89,59200.0,30.0224,30.1013,29.9794,30.0511,59200.0
2014-09-25 11:00:00,41.88,41.98,41.8,41.98,51000.0,30.0439,30.1157,29.9865,30.1157,51000.0
2014-09-25 11:10:00,41.96,41.97,41.88,41.9,37800.0,30.1013,30.1085,30.0439,30.0583,37800.0
2014-09-25 11:20:00,41.9,41.99,41.87,41.98,100600.0,30.0583,30.1228,30.0368,30.1157,100600.0
2014-09-25 11:30:00,41.98,42.03,41.94,41.99,199000.0,30.1157,30.1515,30.087,30.1228,199000.0
2014-09-25 11:40:00,42.01,42.01,41.92,41.92,78000.0,30.1372,30.1372,30.0726,30.0726,78000.0
2014-09-25 11:50:00,41.91,41.99,41.91,41.97,86400.0,30.0654,30.1228,30.0654,30.1085,86400.0
2014-09-25 12:00:00,41.98,42.12,41.97,42.07,99200.0,30.1157,30.2161,30.1085,30.1802,99200.0
2014-09-25 12:10:00,42.08,42.12,42.05,42.06,55200.0,30.1874,30.2161,30.1659,30.1731,55200.0
2014-09-25 12:20:00,42.06,42.1,41.98,41.99,86000.0,30.1731,30.2018,30.1157,30.1228,86000.0
2014-09-25 12:30:00,41.99,42.04,41.97,42.0,67600.0,30.1228,30.1587,30.1085,30.13,67600.0
2014-09-25 12:40:00,41.98,41.99,41.9,41.91,73000.0,30.1157,30.1228,30.0583,30.0654,73000.0
2014-09-25 12:50:00,41.9,41.99,41.89,41.97,45400.0,30.0583,30.1228,30.0511,30.1085,45400.0
2014-09-25 13:00:00,41.97,42.0,41.91,41.92,44600.0,30.1085,30.13,30.0654,30.0726,44600.0
2014-09-25 13:10:00,41.94,41.98,41.92,41.94,42400.0,30.087,30.1157,30.0726,30.087,42400.0
2014-09-25 13:20:00,41.94,41.96,41.9,41.94,71600.0,30.087,30.1013,30.0583,30.087,71600.0
2014-09-25 13:30:00,41.94,41.98,41.9,41.96,60600.0,30.087,30.1157,30.0583,30.1013,60600.0
2014-09-25 13:40:00,41.93,42.0,41.92,41.97,29400.0,30.0798,30.13,30.0726,30.1085,29400.0
2014-09-25 13:50:00,41.98,42.0,41.91,41.91,59600.0,30.1157,30.13,30.0654,30.0654,59600.0
2014-09-25 14:00:00,41.91,41.93,41.88,41.89,84600.0,30.0654,30.0798,30.0439,30.0511,84600.0
2014-09-25 14:10:00,41.88,41.92,41.84,41.88,62800.0,30.0439,30.0726,30.0152,30.0439,62800.0
2014-09-25 14:20:00,41.88,41.89,41.82,41.84,51400.0,30.0439,30.0511,30.0009,30.0152,51400.0
2014-09-25 14:30:00,41.84,41.96,41.84,41.96,50600.0,30.0152,30.1013,30.0152,30.1013,50600.0
2014-09-25 14:40:00,41.95,42.03,41.9,42.03,38800.0,30.0941,30.1515,30.0583,30.1515,38800.0
2014-09-25 14:50:00,42.03,42.04,41.97,41.98,72800.0,30.1515,30.1587,30.1085,30.1157,72800.0
2014-09-25 15:00:00,41.98,42.0,41.94,41.98,87600.0,30.1157,30.13,30.087,30.1157,87600.0
2014-09-25 15:10:00,41.98,42.1,41.96,42.08,216000.0,30.1157,30.2018,30.1013,30.1874,216000.0
2014-09-25 15:20:00,42.07,42.12,42.02,42.04,159800.0,30.1802,30.2161,30.1444,30.1587,159800.0
2014-09-25 15:30:00,42.04,42.24,41.99,42.24,290600.0,30.1587,30.3022,30.1228,30.3022,290600.0
2014-09-25 15:40:00,42.24,42.31,42.2,42.2,274600.0,30.3022,30.3524,30.2735,30.2735,274600.0
2014-09-25 15:50:00,42.19,42.21,42.15,42.15,351600.0,30.2663,30.2807,30.2376,30.2376,351600.0
2014-09-26 09:30:00,42.1,42.21,42.05,42.14,102800.0,30.2018,30.2807,30.1659,30.2304,102800.0
2014-09-26 09:40:00,42.12,42.26,42.05,42.21,182600.0,30.2161,30.3165,30.1659,30.2807,182600.0
2014-09-26 09:50:00,42.21,42.33,42.11,42.33,132200.0,30.2807,30.3667,30.2089,30.3667,132200.0
2014-09-26 10:00:00,42.31,42.56,42.31,42.42,132000.0,30.3524,30.5317,30.3524,30.4313,132000.0
2014-09-26 10:10:00,42.43,42.5,42.32,42.49,52600.0,30.4385,30.4887,30.3596,30.4815,52600.0
2014-09-26 10:20:00,42.47,42.59,42.43,42.47,60400.0,30.4672,30.5533,30.4385,30.4672,60400.0
2014-09-26 10:30:00,42.48,42.58,42.39,42.58,80600.0,30.4744,30.5461,30.4098,30.5461,80600.0
2014-09-26 10:40:00,42.58,42.7,42.54,42.7,188800.0,30.5461,30.6322,30.5174,30.6322,188800.0
2014-09-26 10:50:00,42.7,42.74,42.48,42.58,113800.0,30.6322,30.6609,30.4744,30.5461,113800.0
2014-09-26 11:00:00,42.58,42.7,42.57,42.68,70200.0,30.5461,30.6322,30.5389,30.6178,70200.0
2014-09-26 11:10:00,42.67,42.7,42.59,42.66,42600.0,30.6107,30.6322,30.5533,30.6035,42600.0
2014-09-26 11:20:00,42.66,42.69,42.57,42.67,40800.0,30.6035,30.625,30.5389,30.6107,40800.0
2014-09-26 11:30:00,42.68,42.71,42.56,42.6,31800.0,30.6178,30.6394,30.5317,30.5604,31800.0
2014-09-26 11:40:00,42.62,42.63,42.56,42.63,23800.0,30.5748,30.582,30.5317,30.582,23800.0
2014-09-26 11:50:00,42.63,42.66,42.62,42.63,27000.0,30.582,30.6035,30.5748,30.582,27000.0
2014-09-26 12:00:00,42.63,42.66,42.51,42.51,43400.0,30.582,30.6035,30.4959,30.4959,43400.0
2014-09-26 12:10:00,42.51,42.61,42.51,42.6,22200.0,30.4959,30.5676,30.4959,30.5604,22200.0
2014-09-26 12:20:00,42.6,42.65,42.59,42.61,30600.0,30.5604,30.5963,30.5533,30.5676,30600.0
2014-09-26 12:30:00,42.6,42.68,42.6,42.65,101200.0,30.5604,30.6178,30.5604,30.5963,101200.0
2014-09-26 12:40:00,42.64,42.72,42.64,42.72,75400.0,30.5891,30.6465,30.5891,30.6465,75400.0
2014-09-26 12:50:00,42.72,42.74,42.69,42.74,37000.0,30.6465,30.6609,30.625,30.6609,37000.0
2014-09-26 13:00:00,42.73,42.73,42.67,42.7,38000.0,30.6537,30.6537,30.6107,30.6322,38000.0
2014-09-26 13:10:00,42.69,42.74,42.66,42.74,40400.0,30.625,30.6609,30.6035,30.6609,40400.0
2014-09-26 13:20:00,42.74,42.8,42.74,42.77,26400.0,30.6609,30.7039,30.6609,30.6824,26400.0
2014-09-26 13:30:00,42.77,42.8,42.71,42.79,77000.0,30.6824,30.7039,30.6394,30.6967,77000.0
2014-09-26 13:40:00,42.78,42.8,42.76,42.8,62800.0,30.6896,30.7039,30.6752,30.7039,62800.0
2014-09-26 13:50:00,42.8,42.8,42.67,42.7,235000.0,30.7039,30.7039,30.6107,30.6322,235000.0
2014-09-26 14:00:00,42.69,42.71,42.65,42.69,64200.0,30.625,30.6394,30.5963,30.625,64200.0
2014-09-26 14:10:00,42.7,42.71,42.68,42.7,53400.0,30.6322,30.6394,30.6178,30.6322,53400.0
2014-09-26 14:20:00,42.7,42.71,42.64,42.65,71000.0,30.6322,30.6394,30.5891,30.5963,71000.0
2014-09-26 14:30:00,42.65,42.69,42.56,42.69,94400.0,30.5963,30.625,30.5317,30.625,94400.0
2014-09-26 14:40:00,42.68,42.76,42.67,42.73,97400.0,30.6178,30.6752,30.6107,30.6537,97400.0
2014-09-26 14:50:00,42.72,42.72,42.66,42.7,73200.0,30.6465,30.6465,30.6035,30.6322,73200.0
2014-09-26 15:00:00,42.68,42.7,42.65,42.68,58800.0,30.6178,30.6322,30.5963,30.6178,58800.0
2014-09-26 15:10:00,42.68,42.7,42.56,42.57,67000.0,30.6178,30.6322,30.5317,30.5389,67000.0
2014-09-26 15:20:00,42.56,42.64,42.56,42.57,73200.0,30.5317,30.5891,30.5317,30.5389,73200.0
2014-09-26 15:30:00,42.57,42.59,42.49,42.49,103000.0,30.5389,30.5533,30.4815,30.4815,103000.0
2014-09-26 15:40:00,42.49,42.52,42.45,42.52,154000.0,30.4815,30.5031,30.4528,30.5031,154000.0
2014-09-26 15:50:00,42.52,42.53,42.49,42.5,305000.0,30.5031,30.5102,30.4815,30.4887,305000.0
2014-09-29 09:30:00,42.2,42.33,42.01,42.01,116400.0,30.2735,30.3667,30.1372,30.1372,116400.0
2014-09-29 09:40:00,42.02,42.24,41.99,42.23,83600.0,30.1444,30.3022,30.1228,30.295,83600.0
2014-09-29 09:50:00,42.21,42.48,42.2,42.44,168000.0,30.2807,30.4744,30.2735,30.4457,168000.0
2014-09-29 10:00:00,42.44,42.55,42.31,42.34,125000.0,30.4457,30.5246,30.3524,30.3739,125000.0
2014-09-29 10:10:00,42.35,42.52,42.2,42.52,51600.0,30.3811,30.5031,30.2735,30.5031,51600.0
2014-09-29 10:20:00,42.52,42.59,42.42,42.45,58200.0,30.5031,30.5533,30.4313,30.4528,58200.0
2014-09-29 10:30:00,42.46,42.52,42.34,42.52,39000.0,30.46,30.5031,30.3739,30.5031,39000.0
2014-09-29 10:40:00,42.54,42.62,42.53,42.55,96400.0,30.5174,30.5748,30.5102,30.5246,96400.0
2014-09-29 10:50:00,42.56,42.65,42.54,42.57,46400.0,30.5317,30.5963,30.5174,30.5389,46400.0
2014-09-29 11:00:00,42.6,42.65,42.52,42.65,30200.0,30.5604,30.5963,30.5031,30.5963,30200.0
2014-09-29 11:10:00,42.64,42.72,42.63,42.64,46800.0,30.5891,30.6465,30.582,30.5891,46800.0
2014-09-29 11:20:00,42.65,42.68,42.45,42.52,61600.0,30.5963,30.6178,30.4528,30.5031,61600.0
2014-09-29 11:30:00,42.55,42.69,42.54,42.62,31000.0,30.5246,30.625,30.5174,30.5748,31000.0
2014-09-29 11:40:00,42.62,42.65,42.57,42.63,23800.0,30.5748,30.5963,30.5389,30.582,23800.0
2014-09-29 11:50:00,42.63,42.71,42.62,42.65,28000.0,30.582,30.6394,30.5748,30.5963,28000.0
2014-09-29 12:00:00,42.66,42.66,42.58,42.59,38000.0,30.6035,30.6035,30.5461,30.5533,38000.0
2014-09-29 12:10:00,42.58,42.58,42.43,42.45,57600.0,30.5461,30.5461,30.4385,30.4528,57600.0
2014-09-29 12:20:00,42.46,42.47,42.4,42.44,42800.0,30.46,30.4672,30.417,30.4457,42800.0
2014-09-29 12:30:00,42.44,42.47,42.42,42.46,27000.0,30.4457,30.4672,30.4313,30.46,27000.0
2014-09-29 12:40:00,42.46,42.59,42.45,42.59,56800.0,30.46,30.5533,30.4528,30.5533,56800.0
2014-09-29 12:50:00,42.58,42.65,42.58,42.64,33400.0,30.5461,30.5963,30.5461,30.5891,33400.0
2014-09-29 13:00:00,42.64,42.65,42.52,42.52,34600.0,30.5891,30.5963,30.5031,30.5031,34600.0
2014-09-29 13:10:00,42.52,42.62,42.5,42.6,22600.0,30.5031,30.5748,30.4887,30.5604,22600.0
2014-09-29 13:20:00,42.59,42.62,42.56,42.6,24400.0,30.5533,30.5748,30.5317,30.5604,24400.0
2014-09-29 13:30:00,42.6,42.63,42.5,42.51,73600.0,30.5604,30.582,30.4887,30.4959,73600.0
2014-09-29 13:40:00,42.51,42.52,42.35,42.35,110200.0,30.4959,30.5031,30.3811,30.3811,110200.0
2014-09-29 13:50:00,42.35,42.37,42.28,42.3,137400.0,30.3811,30.3954,30.3309,30.3452,137400.0
2014-09-29 14:00:00,42.29,42.3,42.1,42.11,289000.0,30.3381,30.3452,30.2018,30.2089,289000.0
2014-09-29 14:10:00,42.11,42.23,42.05,42.06,106000.0,30.2089,30.295,30.1659,30.1731,106000.0
2014-09-29 14:20:00,42.06,42.12,42.01,42.04,79000.0,30.1731,30.2161,30.1372,30.1587,79000.0
2014-09-29 14:30:00,42.03,42.06,41.95,41.97,129400.0,30.1515,30.1731,30.0941,30.1085,129400.0
2014-09-29 14:40:00,41.97,41.99,41.89,41.97,95600.0,30.1085,30.1228,30.0511,30.1085,95600.0
2014-09-29 14:50:00,41.98,42.16,41.96,42.13,74800.0,30.1157,30.2448,30.1013,30.2233,74800.0
2014-09-29 15:00:00,42.15,42.15,42.02,42.06,120800.0,30.2376,30.2376,30.1444,30.1731,120800.0
2014-09-29 15:10:00,42.06,42.13,42.04,42.1,100400.0,30.1731,30.2233,30.1587,30.2018,100400.0
2014-09-29 15:20:00,42.1,42.24,42.07,42.22,96200.0,30.2018,30.3022,30.1802,30.2878,96200.0
2014-09-29 15:30:00,42.23,42.25,42.16,42.25,125200.0,30.295,30.3094,30.2448,30.3094,125200.0
2014-09-29 15:40:00,42.24,42.24,42.13,42.19,234200.0,30.3022,30.3022,30.2233,30.2663,234200.0
2014-09-29 15:50:00,42.19,42.23,42.17,42.21,266400.0,30.2663,30.295,30.252,30.2807,266400.0
2014-09-30 09:30:00,42.24,42.31,41.96,42.01,109200.0,30.3022,30.3524,30.1013,30.1372,109200.0
2014-09-30 09:40:00,42.04,42.39,42.01,42.23,91000.0,30.1587,30.4098,30.1372,30.295,91000.0
2014-09-30 09:50:00,42.21,42.26,42.09,42.24,83400.0,30.2807,30.3165,30.1946,30.3022,83400.0
2014-09-30 10:00:00,42.2,42.2,42.03,42.1,134400.0,30.2735,30.2735,30.1515,30.2018,134400.0
2014-09-30 10:10:00,42.11,42.46,42.1,42.41,238800.0,30.2089,30.46,30.2018,30.4241,238800.0
2014-09-30 10:20:00,42.4,42.43,42.23,42.27,70200.0,30.417,30.4385,30.295,30.3237,70200.0
2014-09-30 10:30:00,42.27,42.43,42.27,42.4,46800.0,30.3237,30.4385,30.3237,30.417,46800.0
2014-09-30 10:40:00,42.4,42.46,42.37,42.39,37400.0,30.417,30.46,30.3954,30.4098,37400.0
2014-09-30 10:50:00,42.39,42.49,42.36,42.49,157600.0,30.4098,30.4815,30.3883,30.4815,157600.0
2014-09-30 11:00:00,42.49,42.57,42.47,42.54,74000.0,30.4815,30.5389,30.4672,30.5174,74000.0
2014-09-30 11:10:00,42.54,42.64,42.51,42.57,84800.0,30.5174,30.5891,30.4959,30.5389,84800.0
2014-09-30 11:20:00,42.56,42.6,42.52,42.56,56000.0,30.5317,30.5604,30.5031,30.5317,56000.0
2014-09-30 11:30:00,42.55,42.56,42.38,42.38,85000.0,30.5246,30.5317,30.4026,30.4026,85000.0
2014-09-30 11:40:00,42.36,42.38,42.1,42.12,136600.0,30.3883,30.4026,30.2018,30.2161,136600.0
2014-09-30 11:50:00,42.13,42.23,42.12,42.23,43600.0,30.2233,30.295,30.2161,30.295,43600.0
2014-09-30 12:00:00,42.23,42.29,42.2,42.21,36200.0,30.295,30.3381,30.2735,30.2807,36200.0
2014-09-30 12:10:00,42.19,42.29,42.17,42.28,51600.0,30.2663,30.3381,30.252,30.3309,51600.0
2014-09-30 12:20:00,42.28,42.31,42.21,42.24,85800.0,30.3309,30.3524,30.2807,30.3022,85800.0
2014-09-30 12:30:00,42.24,42.32,42.13,42.13,84800.0,30.3022,30.3596,30.2233,30.2233,84800.0
2014-09-30 12:40:00,42.14,42.27,42.07,42.2,96600.0,30.2304,30.3237,30.1802,30.2735,96600.0
2014-09-30 12:50:00,42.2,42.21,42.09,42.11,44200.0,30.2735,30.2807,30.1946,30.2089,44200.0
2014-09-30 13:00:00,42.1,42.23,42.1,42.15,90200.0,30.2018,30.295,30.2018,30.2376,90200.0
2014-09-30 13:10:00,42.15,42.32,42.13,42.19,90800.0,30.2376,30.3596,30.2233,30.2663,90800.0
2014-09-30 13:20:00,42.19,42.24,42.16,42.18,78600.0,30.2663,30.3022,30.2448,30.2591,78600.0
2014-09-30 13:30:00,42.16,42.21,42.13,42.2,202000.0,30.2448,30.2807,30.2233,30.2735,202000.0
2014-09-30 13:40:00,42.19,42.2,42.07,42.09,72600.0,30.2663,30.2735,30.1802,30.1946,72600.0
2014-09-30 13:50:00,42.1,42.26,42.09,42.26,122400.0,30.2018,30.3165,30.1946,30.3165,122400.0
2014-09-30 14:00:00,42.24,42.33,42.22,42.25,89800.0,30.3022,30.3667,30.2878,30.3094,89800.0
2014-09-30 14:10:00,42.25,42.26,42.09,42.09,49400.0,30.3094,30.3165,30.1946,30.1946,49400.0
2014-09-30 14:20:00,42.1,42.15,42.05,42.14,52200.0,30.2018,30.2376,30.1659,30.2304,52200.0
2014-09-30 14:30:00,42.15,42.23,42.13,42.19,174800.0,30.2376,30.295,30.2233,30.2663,174800.0
2014-09-30 14:40:00,42.18,42.24,42.16,42.2,59800.0,30.2591,30.3022,30.2448,30.2735,59800.0
2014-09-30 14:50:00,42.21,42.21,42.16,42.17,65600.0,30.2807,30.2807,30.2448,30.252,65600.0
2014-09-30 15:00:00,42.17,42.2,42.15,42.19,74400.0,30.252,30.2735,30.2376,30.2663,74400.0
2014-09-30 15:10:00,42.19,42.27,42.18,42.26,90800.0,30.2663,30.3237,30.2591,30.3165,90800.0
2014-09-30 15:20:00,42.26,42.28,42.23,42.24,97400.0,30.3165,30.3309,30.295,30.3022,97400.0
2014-09-30 15:30:00,42.24,42.3,42.19,42.26,157200.0,30.3022,30.3452,30.2663,30.3165,157200.0
2014-09-30 15:40:00,42.25,42.35,42.25,42.3,256600.0,30.3094,30.3811,30.3094,30.3452,256600.0
2014-09-30 15:50:00,42.3,42.38,42.29,42.33,540400.0,30.3452,30.4026,30.3381,30.3667,540400.0
2014-10-01 09:30:00,42.47,42.52,42.26,42.34,228800.0,30.4672,30.5031,30.3165,30.3739,228800.0
2014-10-01 09:40:00,42.31,42.35,42.07,42.12,101000.0,30.3524,30.3811,30.1802,30.2161,101000.0
2014-10-01 09:50:00,42.09,42.26,42.0,42.18,89400.0,30.1946,30.3165,30.13,30.2591,89400.0
2014-10-01 10:00:00,42.16,42.2,41.95,42.02,146600.0,30.2448,30.2735,30.0941,30.1444,146600.0
2014-10-01 10:10:00,42.03,42.12,41.96,42.12,102000.0,30.1515,30.2161,30.1013,30.2161,102000.0
2014-10-01 10:20:00,42.13,42.21,42.13,42.18,76400.0,30.2233,30.2807,30.2233,30.2591,76400.0
2014-10-01 10:30:00,42.18,42.27,42.18,42.2,79200.0,30.2591,30.3237,30.2591,30.2735,79200.0
2014-10-01 10:40:00,42.2,42.34,42.2,42.31,82200.0,30.2735,30.3739,30.2735,30.3524,82200.0
2014-10-01 10:50:00,42.31,42.45,42.31,42.42,182800.0,30.3524,30.4528,30.3524,30.4313,182800.0
2014-10-01 11:00:00,42.42,42.44,42.29,42.29,179000.0,30.4313,30.4457,30.3381,30.3381,179000.0
2014-10-01 11:10:00,42.29,42.33,42.23,42.26,88800.0,30.3381,30.3667,30.295,30.3165,88800.0
2014-10-01 11:20:00,42.24,42.28,42.16,42.18,199000.0,30.3022,30.3309,30.2448,30.2591,199000.0
2014-10-01 11:30:00,42.2,42.24,42.05,42.14,79000.0,30.2735,30.3022,30.1659,30.2304,79000.0
2014-10-01 11:40:00,42.13,42.13,41.99,42.02,49200.0,30.2233,30.2233,30.1228,30.1444,49200.0
2014-10-01 11:50:00,42.02,42.1,42.02,42.04,39000.0,30.1444,30.2018,30.1444,30.1587,39000.0
2014-10-01 12:00:00,42.04,42.08,41.98,42.05,47600.0,30.1587,30.1874,30.1157,30.1659,47600.0
2014-10-01 12:10:00,42.05,42.05,41.99,42.05,49000.0,30.1659,30.1659,30.1228,30.1659,49000.0
2014-10-01 12:20:00,42.04,42.04,41.96,42.0,43400.0,30.1587,30.1587,30.1013,30.13,43400.0
2014-10-01 12:30:00,41.99,41.99,41.75,41.77,121800.0,30.1228,30.1228,29.9507,29.965,121800.0
2014-10-01 12:40:00,41.76,41.78,41.72,41.73,139000.0,29.9578,29.9722,29.9291,29.9363,139000.0
2014-10-01 12:50:00,41.73,41.8,41.73,41.8,82600.0,29.9363,29.9865,29.9363,29.9865,82600.0
2014-10-01 13:00:00,41.78,41.8,41.68,41.68,53400.0,29.9722,29.9865,29.9005,29.9005,53400.0
2014-10-01 13:10:00,41.69,41.72,41.63,41.63,91800.0,29.9076,29.9291,29.8646,29.8646,91800.0
2014-10-01 13:20:00,41.64,41.64,41.58,41.63,115400.0,29.8718,29.8718,29.8287,29.8646,115400.0
2014-10-01 13:30:00,41.62,41.63,41.5,41.51,49600.0,29.8574,29.8646,29.7713,29.7785,49600.0
2014-10-01 13:40:00,41.52,41.52,41.43,41.44,71600.0,29.7857,29.7857,29.7211,29.7283,71600.0
2014-10-01 13:50:00,41.45,41.46,41.31,41.35,142800.0,29.7355,29.7426,29.635,29.6637,142800.0
2014-10-01 14:00:00,41.35,41.44,41.35,41.41,87400.0,29.6637,29.7283,29.6637,29.7068,87400.0
2014-10-01 14:10:00,41.42,41.49,41.41,41.47,90600.0,29.7139,29.7641,29.7068,29.7498,90600.0
2014-10-01 14:20:00,41.46,41.54,41.41,41.52,122200.0,29.7426,29.8,29.7068,29.7857,122200.0
2014-10-01 14:30:00,41.52,41.55,41.45,41.45,77400.0,29.7857,29.8072,29.7355,29.7355,77400.0
2014-10-01 14:40:00,41.45,41.49,41.43,41.47,80000.0,29.7355,29.7641,29.7211,29.7498,80000.0
2014-10-01 14:50:00,41.46,41.46,41.31,41.32,86400.0,29.7426,29.7426,29.635,29.6422,86400.0
2014-10-01 15:00:00,41.32,41.33,41.16,41.18,110400.0,29.6422,29.6494,29.5274,29.5418,110400.0
2014-10-01 15:10:00,41.18,41.3,41.15,41.28,100200.0,29.5418,29.6278,29.5202,29.6135,100200.0
2014-10-01 15:20:00,41.28,41.32,41.21,41.31,121800.0,29.6135,29.6422,29.5633,29.635,121800.0
2014-10-01 15:30:00,41.31,41.45,41.3,41.33,204800.0,29.635,29.7355,29.6278,29.6494,204800.0
2014-10-01 15:40:00,41.33,41.36,41.29,41.3,235800.0,29.6494,29.6709,29.6207,29.6278,235800.0
2014-10-01 15:50:00,41.3,41.31,41.21,41.22,538000.0,29.6278,29.635,29.5633,29.5705,538000.0
2014-10-02 09:30:00,41.22,41.5,41.09,41.38,136600.0,29.5705,29.7713,29.4772,29.6852,136600.0
2014-10-02 09:40:00,41.34,41.49,41.23,41.4,60800.0,29.6565,29.7641,29.5776,29.6996,60800.0
2014-10-02 09:50:00,41.4,41.49,41.15,41.15,151000.0,29.6996,29.7641,29.5202,29.5202,151000.0
2014-10-02 10:00:00,41.13,41.22,41.02,41.13,79600.0,29.5059,29.5705,29.427,29.5059,79600.0
2014-10-02 10:10:00,41.12,41.15,40.95,41.07,150800.0,29.4987,29.5202,29.3768,29.4628,150800.0
2014-10-02 10:20:00,41.06,41.13,41.02,41.04,244400.0,29.4557,29.5059,29.427,29.4413,244400.0
2014-10-02 10:30:00,41.03,41.05,40.88,40.99,229000.0,29.4342,29.4485,29.3265,29.4055,229000.0
2014-10-02 10:40:00,40.99,41.0,40.81,40.82,214800.0,29.4055,29.4126,29.2763,29.2835,214800.0
2014-10-02 10:50:00,40.82,40.82,40.68,40.7,231600.0,29.2835,29.2835,29.1831,29.1974,231600.0
2014-10-02 11:00:00,40.69,40.77,40.57,40.74,189000.0,29.1902,29.2476,29.1042,29.2261,189000.0
2014-10-02 11:10:00,40.74,40.77,40.58,40.58,233600.0,29.2261,29.2476,29.1113,29.1113,233600.0
2014-10-02 11:20:00,40.58,40.61,40.46,40.47,230800.0,29.1113,29.1329,29.0252,29.0324,230800.0
2014-10-02 11:30:00,40.48,40.51,40.27,40.29,208000.0,29.0396,29.0611,28.8889,28.9033,208000.0
2014-10-02 11:40:00,40.29,40.33,40.12,40.27,345800.0,28.9033,28.932,28.7813,28.8889,345800.0
2014-10-02 11:50:00,40.26,40.31,40.19,40.25,189000.0,28.8818,28.9176,28.8316,28.8746,189000.0
2014-10-02 12:00:00,40.26,40.4,40.25,40.37,208400.0,28.8818,28.9822,28.8746,28.9607,208400.0
2014-10-02 12:10:00,40.38,40.4,40.27,40.29,180600.0,28.9679,28.9822,28.8889,28.9033,180600.0
2014-10-02 12:20:00,40.28,40.36,40.27,40.35,130400.0,28.8961,28.9535,28.8889,28.9463,130400.0
2014-10-02 12:30:00,40.35,40.43,40.29,40.37,124400.0,28.9463,29.0037,28.9033,28.9607,124400.0
2014-10-02 12:40:00,40.37,40.46,40.3,40.39,109200.0,28.9607,29.0252,28.9105,28.975,109200.0
2014-10-02 12:50:00,40.4,40.52,40.38,40.5,203400.0,28.9822,29.0683,28.9679,29.0539,203400.0
2014-10-02 13:00:00,40.49,40.58,40.45,40.57,112200.0,29.0468,29.1113,29.0181,29.1042,112200.0
2014-10-02 13:10:00,40.58,40.7,40.48,40.7,194400.0,29.1113,29.1974,29.0396,29.1974,194400.0
2014-10-02 13:20:00,40.68,40.77,40.66,40.74,95400.0,29.1831,29.2476,29.1687,29.2261,95400.0
2014-10-02 13:30:00,40.73,40.73,40.49,40.52,227200.0,29.2189,29.2189,29.0468,29.0683,227200.0
2014-10-02 13:40:00,40.51,40.68,40.49,40.62,103800.0,29.0611,29.1831,29.0468,29.14,103800.0
2014-10-02 13:50:00,40.63,40.68,40.56,40.6,84600.0,29.1472,29.1831,29.097,29.1257,84600.0
2014-10-02 14:00:00,40.6,40.74,40.58,40.67,242800.0,29.1257,29.2261,29.1113,29.1759,242800.0
2014-10-02 14:10:00,40.68,40.7,40.58,40.58,89000.0,29.1831,29.1974,29.1113,29.1113,89000.0
2014-10-02 14:20:00,40.57,40.65,40.52,40.65,108800.0,29.1042,29.1615,29.0683,29.1615,108800.0
2014-10-02 14:30:00,40.65,40.65,40.52,40.57,148400.0,29.1615,29.1615,29.0683,29.1042,148400.0
2014-10-02 14:40:00,40.55,40.74,40.54,40.7,197200.0,29.0898,29.2261,29.0826,29.1974,197200.0
2014-10-02 14:50:00,40.7,40.81,40.7,40.77,205400.0,29.1974,29.2763,29.1974,29.2476,205400.0
2014-10-02 15:00:00,40.77,40.77,40.65,40.71,156400.0,29.2476,29.2476,29.1615,29.2046,156400.0
2014-10-02 15:10:00,40.71,40.76,40.61,40.66,147400.0,29.2046,29.2405,29.1329,29.1687,147400.0
2014-10-02 15:20:00,40.65,40.72,40.55,40.55,124800.0,29.1615,29.2118,29.0898,29.0898,124800.0
2014-10-02 15:30:00,40.54,40.58,40.52,40.54,199200.0,29.0826,29.1113,29.0683,29.0826,199200.0
2014-10-02 15:40:00,40.54,40.59,40.49,40.59,299000.0,29.0826,29.1185,29.0468,29.1185,299000.0
2014-10-02 15:50:00,40.59,40.59,40.46,40.48,366400.0,29.1185,29.1185,29.0252,29.0396,366400.0
2014-10-03 09:30:00,40.6,40.61,40.13,40.16,177000.0,29.1257,29.1329,28.7885,28.81,177000.0
2014-10-03 09:40:00,40.14,40.5,40.13,40.46,117000.0,28.7957,29.0539,28.7885,29.0252,117000.0
2014-10-03 09:50:00,40.46,40.49,40.29,40.31,98800.0,29.0252,29.0468,28.9033,28.9176,98800.0
2014-10-03 10:00:00,40.28,40.47,40.26,40.41,295200.0,28.8961,29.0324,28.8818,28.9894,295200.0
2014-10-03 10:10:00,40.42,40.42,40.35,40.41,274400.0,28.9966,28.9966,28.9463,28.9894,274400.0
2014-10-03 10:20:00,40.4,40.47,40.37,40.45,270200.0,28.9822,29.0324,28.9607,29.0181,270200.0
2014-10-03 10:30:00,40.46,40.46,40.38,40.44,168800.0,29.0252,29.0252,28.9679,29.0109,168800.0
2014-10-03 10:40:00,40.44,40.44,40.33,40.35,331600.0,29.0109,29.0109,28.932,28.9463,331600.0
2014-10-03 10:50:00,40.35,40.38,40.3,40.3,76000.0,28.9463,28.9679,28.9105,28.9105,76000.0
2014-10-03 11:00:00,40.3,40.32,40.27,40.28,101800.0,28.9105,28.9248,28.8889,28.8961,101800.0
2014-10-03 11:10:00,40.28,40.29,40.13,40.14,144000.0,28.8961,28.9033,28.7885,28.7957,144000.0
2014-10-03 11:20:00,40.13,40.18,40.13,40.17,170400.0,28.7885,28.8244,28.7885,28.8172,170400.0
2014-10-03 11:30:00,40.17,40.34,40.16,40.33,482800.0,28.8172,28.9392,28.81,28.932,482800.0
2014-10-03 11:40:00,40.33,40.34,40.3,40.33,127800.0,28.932,28.9392,28.9105,28.932,127800.0
2014-10-03 11:50:00,40.32,40.33,40.24,40.3,165600.0,28.9248,28.932,28.8674,28.9105,165600.0
2014-10-03 12:00:00,40.29,40.33,40.26,40.31,120200.0,28.9033,28.932,28.8818,28.9176,120200.0
2014-10-03 12:10:00,40.32,40.33,40.28,40.32,53400.0,28.9248,28.932,28.8961,28.9248,53400.0
2014-10-03 12:20:00,40.32,40.42,40.29,40.41,273800.0,28.9248,28.9966,28.9033,28.9894,273800.0
2014-10-03 12:30:00,40.43,40.47,39.95,40.15,681600.0,29.0037,29.0324,28.6594,28.8029,681600.0
2014-10-03 12:40:00,40.15,40.19,40.04,40.08,164800.0,28.8029,28.8316,28.7239,28.7526,164800.0
2014-10-03 12:50:00,40.08,40.17,40.07,40.13,185800.0,28.7526,28.8172,28.7455,28.7885,185800.0
2014-10-03 13:00:00,40.13,40.2,40.11,40.13,105800.0,28.7885,28.8387,28.7742,28.7885,105800.0
2014-10-03 13:10:00,40.14,40.17,40.1,40.12,90200.0,28.7957,28.8172,28.767,28.7813,90200.0
2014-10-03 13:20:00,40.13,40.13,40.06,40.1,69800.0,28.7885,28.7885,28.7383,28.767,69800.0
2014-10-03 13:30:00,40.1,40.15,40.07,40.12,85600.0,28.767,28.8029,28.7455,28.7813,85600.0
2014-10-03 13:40:00,40.12,40.12,40.0,40.02,84800.0,28.7813,28.7813,28.6953,28.7096,84800.0
2014-10-03 13:50:00,40.02,40.02,39.96,39.99,237200.0,28.7096,28.7096,28.6666,28.6881,237200.0
2014-10-03 14:00:00,39.99,40.26,39.99,40.26,607000.0,28.6881,28.8818,28.6881,28.8818,607000.0
2014-10-03 14:10:00,40.26,40.27,40.2,40.2,290400.0,28.8818,28.8889,28.8387,28.8387,290400.0
2014-10-03 14:20:00,40.19,40.4,40.15,40.31,300400.0,28.8316,28.9822,28.8029,28.9176,300400.0
2014-10-03 14:30:00,40.3,40.32,40.26,40.27,98200.0,28.9105,28.9248,28.8818,28.8889,98200.0
2014-10-03 14:40:00,40.27,40.29,40.24,40.26,101600.0,28.8889,28.9033,28.8674,28.8818,101600.0
2014-10-03 14:50:00,40.26,40.34,40.24,40.33,254000.0,28.8818,28.9392,28.8674,28.932,254000.0
2014-10-03 15:00:00,40.34,40.4,40.3,40.39,489000.0,28.9392,28.9822,28.9105,28.975,489000.0
2014-10-03 15:10:00,40.4,40.41,40.34,40.35,114800.0,28.9822,28.9894,28.9392,28.9463,114800.0
2014-10-03 15:20:00,40.34,40.4,40.33,40.37,252200.0,28.9392,28.9822,28.932,28.9607,252200.0
2014-10-03 15:30:00,40.37,40.49,40.35,40.49,488600.0,28.9607,29.0468,28.9463,29.0468,488600.0
2014-10-03 15:40:00,40.49,40.55,40.46,40.49,252600.0,29.0468,29.0898,29.0252,29.0468,252600.0
2014-10-03 15:50:00,40.48,40.52,40.39,40.41,409800.0,29.0396,29.0683,28.975,28.9894,409800.0
2014-10-06 09:30:00,40.45,40.65,40.45,40.65,90400.0,29.0181,29.1615,29.0181,29.1615,90400.0
2014-10-06 09:40:00,40.63,40.85,40.62,40.74,58200.0,29.1472,29.305,29.14,29.2261,58200.0
2014-10-06 09:50:00,40.74,40.74,40.5,40.54,121600.0,29.2261,29.2261,29.0539,29.0826,121600.0
2014-10-06 10:00:00,40.57,40.6,40.35,40.35,71600.0,29.1042,29.1257,28.9463,28.9463,71600.0
2014-10-06 10:10:00,40.35,40.37,40.15,40.17,106800.0,28.9463,28.9607,28.8029,28.8172,106800.0
2014-10-06 10:20:00,40.17,40.21,40.13,40.16,124800.0,28.8172,28.8459,28.7885,28.81,124800.0
2014-10-06 10:30:00,40.16,40.21,40.09,40.15,239400.0,28.81,28.8459,28.7598,28.8029,239400.0
2014-10-06 10:40:00,40.15,40.24,40.1,40.14,85200.0,28.8029,28.8674,28.767,28.7957,85200.0
2014-10-06 10:50:00,40.15,40.18,40.02,40.03,96000.0,28.8029,28.8244,28.7096,28.7168,96000.0
2014-10-06 11:00:00,40.02,40.1,39.87,39.91,130600.0,28.7096,28.767,28.602,28.6307,130600.0
2014-10-06 11:10:00,39.91,39.95,39.87,39.95,87400.0,28.6307,28.6594,28.602,28.6594,87400.0
2014-10-06 11:20:00,39.94,40.01,39.85,39.87,103000.0,28.6522,28.7024,28.5876,28.602,103000.0
2014-10-06 11:30:00,39.87,39.95,39.77,39.77,219600.0,28.602,28.6594,28.5303,28.5303,219600.0
2014-10-06 11:40:00,39.77,39.8,39.58,39.6,109400.0,28.5303,28.5518,28.3939,28.4083,109400.0
2014-10-06 11:50:00,39.6,39.75,39.6,39.7,231600.0,28.4083,28.5159,28.4083,28.48,231600.0
2014-10-06 12:00:00,39.69,40.0,39.69,39.96,258200.0,28.4729,28.6953,28.4729,28.6666,258200.0
2014-10-06 12:10:00,39.96,40.06,39.9,40.05,69600.0,28.6666,28.7383,28.6235,28.7311,69600.0
2014-10-06 12:20:00,40.05,40.15,39.99,40.09,82800.0,28.7311,28.8029,28.6881,28.7598,82800.0
2014-10-06 12:30:00,40.1,40.15,40.02,40.07,59600.0,28.767,28.8029,28.7096,28.7455,59600.0
2014-10-06 12:40:00,40.07,40.12,39.99,40.09,137000.0,28.7455,28.7813,28.6881,28.7598,137000.0
2014-10-06 12:50:00,40.09,40.13,40.02,40.11,48000.0,28.7598,28.7885,28.7096,28.7742,48000.0
2014-10-06 13:00:00,40.1,40.21,40.05,40.14,72600.0,28.767,28.8459,28.7311,28.7957,72600.0
2014-10-06 13:10:00,40.15,40.28,40.12,40.28,69200.0,28.8029,28.8961,28.7813,28.8961,69200.0
2014-10-06 13:20:00,40.28,40.42,40.28,40.41,72400.0,28.8961,28.9966,28.8961,28.9894,72400.0
2014-10-06 13:30:00,40.42,40.54,40.4,40.54,101800.0,28.9966,29.0826,28.9822,29.0826,101800.0
2014-10-06 13:40:00,40.54,40.6,40.51,40.55,72600.0,29.0826,29.1257,29.0611,29.0898,72600.0
2014-10-06 13:50:00,40.55,40.64,40.54,40.59,100800.0,29.0898,29.1544,29.0826,29.1185,100800.0
2014-10-06 14:00:00,40.58,40.58,40.47,40.48,130200.0,29.1113,29.1113,29.0324,29.0396,130200.0
2014-10-06 14:10:00,40.47,40.59,40.45,40.58,64800.0,29.0324,29.1185,29.0181,29.1113,64800.0
2014-10-06 14:20:00,40.59,40.65,40.54,40.57,40400.0,29.1185,29.1615,29.0826,29.1042,40400.0
2014-10-06 14:30:00,40.56,40.6,40.55,40.6,58800.0,29.097,29.1257,29.0898,29.1257,58800.0
2014-10-06 14:40:00,40.6,40.6,40.49,40.51,75400.0,29.1257,29.1257,29.0468,29.0611,75400.0
2014-10-06 14:50:00,40.52,40.54,40.49,40.51,49400.0,29.0683,29.0826,29.0468,29.0611,49400.0
2014-10-06 15:00:00,40.51,40.51,40.38,40.39,69400.0,29.0611,29.0611,28.9679,28.975,69400.0
2014-10-06 15:10:00,40.38,40.46,40.37,40.45,68800.0,28.9679,29.0252,28.9607,29.0181,68800.0
2014-10-06 15:20:00,40.44,40.52,40.43,40.48,80200.0,29.0109,29.0683,29.0037,29.0396,80200.0
2014-10-06 15:30:00,40.47,40.47,40.42,40.46,103200.0,29.0324,29.0324,28.9966,29.0252,103200.0
2014-10-06 15:40:00,40.45,40.45,40.41,40.42,151800.0,29.0181,29.0181,28.9894,28.9966,151800.0
2014-10-06 15:50:00,40.42,40.45,40.41,40.43,333400.0,28.9966,29.0181,28.9894,29.0037,333400.0
2014-10-07 09:30:00,40.35,40.88,40.35,40.52,281400.0,28.9463,29.3265,28.9463,29.0683,281400.0
2014-10-07 09:40:00,40.49,40.57,40.35,40.45,242800.0,29.0468,29.1042,28.9463,29.0181,242800.0
2014-10-07 09:50:00,40.46,40.68,40.4,40.63,264600.0,29.0252,29.1831,28.9822,29.1472,264600.0
2014-10-07 10:00:00,40.63,40.85,40.56,40.8,366400.0,29.1472,29.305,29.097,29.2692,366400.0
2014-10-07 10:10:00,40.8,40.92,40.79,40.9,173400.0,29.2692,29.3552,29.262,29.3409,173400.0
2014-10-07 10:20:00,40.9,40.97,40.8,40.96,155600.0,29.3409,29.3911,29.2692,29.3839,155600.0
2014-10-07 10:30:00,40.97,41.16,40.96,41.1,126400.0,29.3911,29.5274,29.3839,29.4844,126400.0
2014-10-07 10:40:00,41.1,41.29,41.08,41.1,170400.0,29.4844,29.6207,29.47,29.4844,170400.0
2014-10-07 10:50:00,41.1,41.24,41.1,41.13,104600.0,29.4844,29.5848,29.4844,29.5059,104600.0
2014-10-07 11:00:00,41.13,41.27,41.08,41.2,110400.0,29.5059,29.6063,29.47,29.5561,110400.0
2014-10-07 11:10:00,41.2,41.37,41.16,41.21,222600.0,29.5561,29.6781,29.5274,29.5633,222600.0
2014-10-07 11:20:00,41.22,41.28,41.0,41.02,105200.0,29.5705,29.6135,29.4126,29.427,105200.0
2014-10-07 11:30:00,41.05,41.08,40.97,40.99,94400.0,29.4485,29.47,29.3911,29.4055,94400.0
2014-10-07 11:40:00,40.99,41.2,40.99,41.18,74200.0,29.4055,29.5561,29.4055,29.5418,74200.0
2014-10-07 11:50:00,41.18,41.21,41.13,41.19,66200.0,29.5418,29.5633,29.5059,29.5489,66200.0
2014-10-07 12:00:00,41.19,41.29,41.16,41.27,69400.0,29.5489,29.6207,29.5274,29.6063,69400.0
2014-10-07 12:10:00,41.27,41.31,41.22,41.26,99800.0,29.6063,29.635,29.5705,29.5992,99800.0
2014-10-07 12:20:00,41.24,41.3,41.18,41.27,76400.0,29.5848,29.6278,29.5418,29.6063,76400.0
2014-10-07 12:30:00,41.27,41.29,41.12,41.25,79400.0,29.6063,29.6207,29.4987,29.592,79400.0
2014-10-07 12:40:00,41.24,41.24,41.13,41.14,75200.0,29.5848,29.5848,29.5059,29.5131,75200.0
2014-10-07 12:50:00,41.13,41.24,41.13,41.22,95200.0,29.5059,29.5848,29.5059,29.5705,95200.0
2014-10-07 13:00:00,41.22,41.22,41.13,41.17,86200.0,29.5705,29.5705,29.5059,29.5346,86200.0
2014-10-07 13:10:00,41.18,41.26,41.18,41.18,78200.0,29.5418,29.5992,29.5418,29.5418,78200.0
2014-10-07 13:20:00,41.18,41.23,41.13,41.14,75200.0,29.5418,29.5776,29.5059,29.5131,75200.0
2014-10-07 13:30:00,41.14,41.14,41.02,41.03,92400.0,29.5131,29.5131,29.427,29.4342,92400.0
2014-10-07 13:40:00,41.04,41.06,41.0,41.02,75800.0,29.4413,29.4557,29.4126,29.427,75800.0
2014-10-07 13:50:00,41.02,41.1,41.0,41.02,59800.0,29.427,29.4844,29.4126,29.427,59800.0
2014-10-07 14:00:00,41.01,41.04,40.94,41.0,88600.0,29.4198,29.4413,29.3696,29.4126,88600.0
2014-10-07 14:10:00,40.99,41.05,40.91,40.94,69800.0,29.4055,29.4485,29.3481,29.3696,69800.0
2014-10-07 14:20:00,40.94,40.95,40.78,40.79,74000.0,29.3696,29.3768,29.2548,29.262,74000.0
2014-10-07 14:30:00,40.8,40.83,40.7,40.81,146600.0,29.2692,29.2907,29.1974,29.2763,146600.0
2014-10-07 14:40:00,40.81,40.82,40.74,40.77,82200.0,29.2763,29.2835,29.2261,29.2476,82200.0
2014-10-07 14:50:00,40.76,40.79,40.71,40.74,68800.0,29.2405,29.262,29.2046,29.2261,68800.0
2014-10-07 15:00:00,40.73,40.76,40.62,40.63,95200.0,29.2189,29.2405,29.14,29.1472,95200.0
2014-10-07 15:10:00,40.63,40.63,40.44,40.45,126800.0,29.1472,29.1472,29.0109,29.0181,126800.0
2014-10-07 15:20:00,40.45,40.51,40.42,40.51,152000.0,29.0181,29.0611,28.9966,29.0611,152000.0
2014-10-07 15:30:00,40.49,40.57,40.49,40.51,217800.0,29.0468,29.1042,29.0468,29.0611,217800.0
2014-10-07 15:40:00,40.51,40.54,40.44,40.5,249000.0,29.0611,29.0826,29.0109,29.0539,249000.0
2014-10-07 15:50:00,40.51,40.51,40.38,40.4,406000.0,29.0611,29.0611,28.9679,28.9822,406000.0
2014-10-08 09:30:00,40.59,40.8,40.27,40.49,235200.0,29.1185,29.2692,28.8889,29.0468,235200.0
2014-10-08 09:40:00,40.49,40.66,40.46,40.64,131600.0,29.0468,29.1687,29.0252,29.1544,131600.0
2014-10-08 09:50:00,40.66,40.66,40.4,40.48,108400.0,29.1687,29.1687,28.9822,29.0396,108400.0
2014-10-08 10:00:00,40.48,40.52,40.2,40.31,127600.0,29.0396,29.0683,28.8387,28.9176,127600.0
2014-10-08 10:10:00,40.32,40.47,40.32,40.34,301400.0,28.9248,29.0324,28.9248,28.9392,301400.0
2014-10-08 10:20:00,40.33,40.35,40.18,40.34,82000.0,28.932,28.9463,28.8244,28.9392,82000.0
2014-10-08 10:30:00,40.34,40.38,40.23,40.35,87800.0,28.9392,28.9679,28.8602,28.9463,87800.0
2014-10-08 10:40:00,40.35,40.4,40.23,40.33,109800.0,28.9463,28.9822,28.8602,28.932,109800.0
2014-10-08 10:50:00,40.34,40.42,40.31,40.35,89400.0,28.9392,28.9966,28.9176,28.9463,89400.0
2014-10-08 11:00:00,40.35,40.36,40.21,40.32,82200.0,28.9463,28.9535,28.8459,28.9248,82200.0
2014-10-08 11:10:00,40.34,40.4,40.28,40.32,81200.0,28.9392,28.9822,28.8961,28.9248,81200.0
2014-10-08 11:20:00,40.33,40.68,40.32,40.63,151800.0,28.932,29.1831,28.9248,29.1472,151800.0
2014-10-08 11:30:00,40.63,40.7,40.43,40.43,122400.0,29.1472,29.1974,29.0037,29.0037,122400.0
2014-10-08 11:40:00,40.43,40.51,40.37,40.38,197400.0,29.0037,29.0611,28.9607,28.9679,197400.0
2014-10-08 11:50:00,40.38,40.64,40.38,40.63,120600.0,28.9679,29.1544,28.9679,29.1472,120600.0
2014-10-08 12:00:00,40.64,40.76,40.63,40.67,118200.0,29.1544,29.2405,29.1472,29.1759,118200.0
2014-10-08 12:10:00,40.67,40.81,40.64,40.8,96400.0,29.1759,29.2763,29.1544,29.2692,96400.0
2014-10-08 12:20:00,40.81,40.81,40.7,40.71,192400.0,29.2763,29.2763,29.1974,29.2046,192400.0
2014-10-08 12:30:00,40.72,40.72,40.62,40.7,100000.0,29.2118,29.2118,29.14,29.1974,100000.0
2014-10-08 12:40:00,40.71,40.77,40.68,40.72,92800.0,29.2046,29.2476,29.1831,29.2118,92800.0
2014-10-08 12:50:00,40.73,40.74,40.6,40.7,81800.0,29.2189,29.2261,29.1257,29.1974,81800.0
2014-10-08 13:00:00,40.7,40.83,40.7,40.81,77800.0,29.1974,29.2907,29.1974,29.2763,77800.0
2014-10-08 13:10:00,40.8,40.91,40.8,40.91,67000.0,29.2692,29.3481,29.2692,29.3481,67000.0
2014-10-08 13:20:00,40.91,40.99,40.88,40.98,94000.0,29.3481,29.4055,29.3265,29.3983,94000.0
2014-10-08 13:30:00,40.97,41.12,40.96,41.11,68800.0,29.3911,29.4987,29.3839,29.4915,68800.0
2014-10-08 13:40:00,41.12,41.24,41.09,41.23,73800.0,29.4987,29.5848,29.4772,29.5776,73800.0
2014-10-08 13:50:00,41.23,41.26,41.13,41.17,69800.0,29.5776,29.5992,29.5059,29.5346,69800.0
2014-10-08 14:00:00,41.16,41.38,41.16,41.37,126200.0,29.5274,29.6852,29.5274,29.6781,126200.0
2014-10-08 14:10:00,41.38,41.46,41.37,41.45,143000.0,29.6852,29.7426,29.6781,29.7355,143000.0
2014-10-08 14:20:00,41.46,41.6,41.46,41.55,154200.0,29.7426,29.8431,29.7426,29.8072,154200.0
2014-10-08 14:30:00,41.56,41.97,41.56,41.74,377600.0,29.8144,30.1085,29.8144,29.9435,377600.0
2014-10-08 14:40:00,41.74,41.76,41.51,41.52,133800.0,29.9435,29.9578,29.7785,29.7857,133800.0
2014-10-08 14:50:00,41.52,41.66,41.48,41.66,133400.0,29.7857,29.8861,29.757,29.8861,133400.0
2014-10-08 15:00:00,41.66,41.92,41.66,41.91,296600.0,29.8861,30.0726,29.8861,30.0654,296600.0
2014-10-08 15:10:00,41.91,41.93,41.83,41.83,201000.0,30.0654,30.0798,30.0081,30.0081,201000.0
2014-10-08 15:20:00,41.83,42.05,41.77,42.03,242800.0,30.0081,30.1659,29.965,30.1515,242800.0
2014-10-08 15:30:00,42.03,42.03,41.92,41.97,305400.0,30.1515,30.1515,30.0726,30.1085,305400.0
2014-10-08 15:40:00,41.98,42.17,41.98,42.16,408400.0,30.1157,30.252,30.1157,30.2448,408400.0
2014-10-08 15:50:00,42.17,42.18,42.1,42.13,631000.0,30.252,30.2591,30.2018,30.2233,631000.0
2014-10-09 09:30:00,42.02,42.46,41.95,42.18,255000.0,30.1444,30.46,30.0941,30.2591,255000.0
2014-10-09 09:40:00,42.15,42.19,41.88,41.98,244600.0,30.2376,30.2663,30.0439,30.1157,244600.0
2014-10-09 09:50:00,42.01,42.09,41.8,42.02,182800.0,30.1372,30.1946,29.9865,30.1444,182800.0
2014-10-09 10:00:00,41.99,42.1,41.85,41.88,101800.0,30.1228,30.2018,30.0224,30.0439,101800.0
2014-10-09 10:10:00,41.88,42.09,41.8,42.02,121800.0,30.0439,30.1946,29.9865,30.1444,121800.0
2014-10-09 10:20:00,42.02,42.02,41.84,41.84,136800.0,30.1444,30.1444,30.0152,30.0152,136800.0
2014-10-09 10:30:00,41.87,41.87,41.47,41.49,101400.0,30.0368,30.0368,29.7498,29.7641,101400.0
2014-10-09 10:40:00,41.49,41.54,41.45,41.49,97400.0,29.7641,29.8,29.7355,29.7641,97400.0
2014-10-09 10:50:00,41.48,41.56,41.35,41.56,68000.0,29.757,29.8144,29.6637,29.8144,68000.0
2014-10-09 11:00:00,41.57,41.58,41.41,41.57,84200.0,29.8215,29.8287,29.7068,29.8215,84200.0
2014-10-09 11:10:00,41.57,41.75,41.5,41.7,79600.0,29.8215,29.9507,29.7713,29.9148,79600.0
2014-10-09 11:20:00,41.7,41.77,41.69,41.72,154200.0,29.9148,29.965,29.9076,29.9291,154200.0
2014-10-09 11:30:00,41.72,41.75,41.49,41.49,95200.0,29.9291,29.9507,29.7641,29.7641,95200.0
2014-10-09 11:40:00,41.49,41.49,41.36,41.41,143200.0,29.7641,29.7641,29.6709,29.7068,143200.0
2014-10-09 11:50:00,41.42,41.42,41.17,41.3,54000.0,29.7139,29.7139,29.5346,29.6278,54000.0
2014-10-09 12:00:00,41.3,41.35,41.18,41.18,61000.0,29.6278,29.6637,29.5418,29.5418,61000.0
2014-10-09 12:10:00,41.18,41.22,41.0,41.07,67600.0,29.5418,29.5705,29.4126,29.4628,67600.0
2014-10-09 12:20:00,41.08,41.08,40.79,40.85,199200.0,29.47,29.47,29.262,29.305,199200.0
2014-10-09 12:30:00,40.84,40.92,40.75,40.87,86200.0,29.2979,29.3552,29.2333,29.3194,86200.0
2014-10-09 12:40:00,40.86,40.98,40.83,40.94,63000.0,29.3122,29.3983,29.2907,29.3696,63000.0
2014-10-09 12:50:00,40.95,41.08,40.93,41.05,80600.0,29.3768,29.47,29.3624,29.4485,80600.0
2014-10-09 13:00:00,41.03,41.05,40.82,40.82,58600.0,29.4342,29.4485,29.2835,29.2835,58600.0
2014-10-09 13:10:00,40.84,40.96,40.71,40.94,71600.0,29.2979,29.3839,29.2046,29.3696,71600.0
2014-10-09 13:20:00,40.92,41.09,40.92,40.98,33600.0,29.3552,29.4772,29.3552,29.3983,33600.0
2014-10-09 13:30:00,40.96,41.21,40.95,41.21,70400.0,29.3839,29.5633,29.3768,29.5633,70400.0
2014-10-09 13:40:00,41.22,41.41,41.16,41.36,121200.0,29.5705,29.7068,29.5274,29.6709,121200.0
2014-10-09 13:50:00,41.37,41.38,41.16,41.21,66200.0,29.6781,29.6852,29.5274,29.5633,66200.0
2014-10-09 14:00:00,41.2,41.2,41.07,41.12,59400.0,29.5561,29.5561,29.4628,29.4987,59400.0
2014-10-09 14:10:00,41.13,41.23,41.08,41.18,107800.0,29.5059,29.5776,29.47,29.5418,107800.0
2014-10-09 14:20:00,41.16,41.18,41.06,41.08,118400.0,29.5274,29.5418,29.4557,29.47,118400.0
2014-10-09 14:30:00,41.06,41.22,40.99,41.19,89400.0,29.4557,29.5705,29.4055,29.5489,89400.0
2014-10-09 14:40:00,41.17,41.17,41.01,41.01,63600.0,29.5346,29.5346,29.4198,29.4198,63600.0
2014-10-09 14:50:00,41.02,41.12,40.87,40.89,118200.0,29.427,29.4987,29.3194,29.3337,118200.0
2014-10-09 15:00:00,40.88,40.99,40.75,40.76,158200.0,29.3265,29.4055,29.2333,29.2405,158200.0
2014-10-09 15:10:00,40.77,41.01,40.77,40.97,125600.0,29.2476,29.4198,29.2476,29.3911,125600.0
2014-10-09 15:20:00,40.98,41.1,40.9,41.07,98000.0,29.3983,29.4844,29.3409,29.4628,98000.0
2014-10-09 15:30:00,41.08,41.23,41.02,41.07,119800.0,29.47,29.5776,29.427,29.4628,119800.0
2014-10-09 15:40:00,41.09,41.1,40.9,40.93,206000.0,29.4772,29.4844,29.3409,29.3624,206000.0
2014-10-09 15:50:00,40.92,40.97,40.88,40.9,299800.0,29.3552,29.3911,29.3265,29.3409,299800.0
2014-10-10 09:30:00,41.06,41.22,40.58,41.03,234800.0,29.4557,29.5705,29.1113,29.4342,234800.0
2014-10-10 09:40:00,41.02,41.25,40.82,41.15,131400.0,29.427,29.592,29.2835,29.5202,131400.0
2014-10-10 09:50:00,41.16,41.17,40.92,41.05,184200.0,29.5274,29.5346,29.3552,29.4485,184200.0
2014-10-10 10:00:00,41.02,41.14,40.63,40.63,149800.0,29.427,29.5131,29.1472,29.1472,149800.0
2014-10-10 10:10:00,40.63,40.74,40.55,40.59,125400.0,29.1472,29.2261,29.0898,29.1185,125400.0
2014-10-10 10:20:00,40.6,40.63,40.27,40.29,146800.0,29.1257,29.1472,28.8889,28.9033,146800.0
2014-10-10 10:30:00,40.26,40.59,40.16,40.49,347800.0,28.8818,29.1185,28.81,29.0468,347800.0
2014-10-10 10:40:00,40.49,40.84,40.49,40.83,115800.0,29.0468,29.2979,29.0468,29.2907,115800.0
2014-10-10 10:50:00,40.83,41.1,40.77,40.94,130400.0,29.2907,29.4844,29.2476,29.3696,130400.0
2014-10-10 11:00:00,40.94,41.2,40.94,41.18,99400.0,29.3696,29.5561,29.3696,29.5418,99400.0
2014-10-10 11:10:00,41.17,41.17,40.88,40.91,265600.0,29.5346,29.5346,29.3265,29.3481,265600.0
2014-10-10 11:20:00,40.92,41.11,40.92,40.99,163600.0,29.3552,29.4915,29.3552,29.4055,163600.0
2014-10-10 11:30:00,40.99,41.24,40.97,41.21,178200.0,29.4055,29.5848,29.3911,29.5633,178200.0
2014-10-10 11:40:00,41.21,41.29,41.02,41.29,211600.0,29.5633,29.6207,29.427,29.6207,211600.0
2014-10-10 11:50:00,41.3,41.58,41.3,41.55,153800.0,29.6278,29.8287,29.6278,29.8072,153800.0
2014-10-10 12:00:00,41.54,41.81,41.52,41.79,175600.0,29.8,29.9937,29.7857,29.9794,175600.0
2014-10-10 12:10:00,41.77,42.02,41.74,41.78,168600.0,29.965,30.1444,29.9435,29.9722,168600.0
2014-10-10 12:20:00,41.76,41.97,41.71,41.88,103800.0,29.9578,30.1085,29.922,30.0439,103800.0
2014-10-10 12:30:00,41.89,42.08,41.8,41.8,118200.0,30.0511,30.1874,29.9865,29.9865,118200.0
2014-10-10 12:40:00,41.78,41.97,41.78,41.86,98600.0,29.9722,30.1085,29.9722,30.0296,98600.0
2014-10-10 12:50:00,41.89,41.94,41.69,41.86,113000.0,30.0511,30.087,29.9076,30.0296,113000.0
2014-10-10 13:00:00,41.85,41.91,41.69,41.71,52200.0,30.0224,30.0654,29.9076,29.922,52200.0
2014-10-10 13:10:00,41.69,41.71,41.43,41.44,65200.0,29.9076,29.922,29.7211,29.7283,65200.0
2014-10-10 13:20:00,41.42,41.53,41.35,41.43,54200.0,29.7139,29.7928,29.6637,29.7211,54200.0
2014-10-10 13:30:00,41.43,41.61,41.38,41.57,56200.0,29.7211,29.8502,29.6852,29.8215,56200.0
2014-10-10 13:40:00,41.56,41.59,41.37,41.4,68400.0,29.8144,29.8359,29.6781,29.6996,68400.0
2014-10-10 13:50:00,41.4,41.51,41.39,41.43,60000.0,29.6996,29.7785,29.6924,29.7211,60000.0
2014-10-10 14:00:00,41.44,41.48,41.29,41.31,78800.0,29.7283,29.757,29.6207,29.635,78800.0
2014-10-10 14:10:00,41.32,41.37,41.21,41.23,83000.0,29.6422,29.6781,29.5633,29.5776,83000.0
2014-10-10 14:20:00,41.24,41.38,41.22,41.34,87400.0,29.5848,29.6852,29.5705,29.6565,87400.0
2014-10-10 14:30:00,41.34,41.37,41.15,41.16,79600.0,29.6565,29.6781,29.5202,29.5274,79600.0
2014-10-10 14:40:00,41.16,41.26,41.11,41.18,90400.0,29.5274,29.5992,29.4915,29.5418,90400.0
2014-10-10 14:50:00,41.18,41.3,41.18,41.26,76400.0,29.5418,29.6278,29.5418,29.5992,76400.0
2014-10-10 15:00:00,41.25,41.31,41.1,41.13,207400.0,29.592,29.635,29.4844,29.5059,207400.0
2014-10-10 15:10:00,41.13,41.21,40.93,40.99,206800.0,29.5059,29.5633,29.3624,29.4055,206800.0
2014-10-10 15:20:00,41.0,41.07,40.92,40.98,144400.0,29.4126,29.4628,29.3552,29.3983,144400.0
2014-10-10 15:30:00,40.99,41.03,40.92,41.0,152400.0,29.4055,29.4342,29.3552,29.4126,152400.0
2014-10-10 15:40:00,40.99,41.0,40.88,40.92,266200.0,29.4055,29.4126,29.3265,29.3552,266200.0
2014-10-10 15:50:00,40.91,40.91,40.78,40.8,529800.0,29.3481,29.3481,29.2548,29.2692,529800.0
2014-10-13 09:30:00,40.77,41.63,40.72,41.63,162400.0,29.2476,29.8646,29.2118,29.8646,162400.0
2014-10-13 09:40:00,41.63,41.68,41.11,41.11,186400.0,29.8646,29.9005,29.4915,29.4915,186400.0
2014-10-13 09:50:00,41.11,41.17,40.96,41.01,153800.0,29.4915,29.5346,29.3839,29.4198,153800.0
2014-10-13 10:00:00,41.02,41.37,40.96,41.09,176200.0,29.427,29.6781,29.3839,29.4772,176200.0
2014-10-13 10:10:00,41.08,41.19,40.85,40.87,96200.0,29.47,29.5489,29.305,29.3194,96200.0
2014-10-13 10:20:00,40.85,40.94,40.66,40.71,110200.0,29.305,29.3696,29.1687,29.2046,110200.0
2014-10-13 10:30:00,40.71,40.99,40.69,40.82,103000.0,29.2046,29.4055,29.1902,29.2835,103000.0
2014-10-13 10:40:00,40.8,40.8,40.52,40.56,117800.0,29.2692,29.2692,29.0683,29.097,117800.0
2014-10-13 10:50:00,40.55,40.71,40.54,40.63,205800.0,29.0898,29.2046,29.0826,29.1472,205800.0
2014-10-13 11:00:00,40.6,40.94,40.55,40.88,217200.0,29.1257,29.3696,29.0898,29.3265,217200.0
2014-10-13 11:10:00,40.86,41.05,40.72,40.74,172000.0,29.3122,29.4485,29.2118,29.2261,172000.0
2014-10-13 11:20:00,40.72,40.96,40.72,40.74,61000.0,29.2118,29.3839,29.2118,29.2261,61000.0
2014-10-13 11:30:00,40.74,40.94,40.72,40.73,57600.0,29.2261,29.3696,29.2118,29.2189,57600.0
2014-10-13 11:40:00,40.75,41.02,40.73,40.96,135200.0,29.2333,29.427,29.2189,29.3839,135200.0
2014-10-13 11:50:00,40.96,41.04,40.76,40.77,60000.0,29.3839,29.4413,29.2405,29.2476,60000.0
2014-10-13 12:00:00,40.77,40.85,40.65,40.74,117400.0,29.2476,29.305,29.1615,29.2261,117400.0
2014-10-13 12:10:00,40.77,40.9,40.73,40.89,63200.0,29.2476,29.3409,29.2189,29.3337,63200.0
2014-10-13 12:20:00,40.89,41.09,40.84,41.05,58400.0,29.3337,29.4772,29.2979,29.4485,58400.0
2014-10-13 12:30:00,41.07,41.23,41.03,41.05,57800.0,29.4628,29.5776,29.4342,29.4485,57800.0
2014-10-13 12:40:00,41.09,41.2,41.0,41.05,39000.0,29.4772,29.5561,29.4126,29.4485,39000.0
2014-10-13 12:50:00,41.04,41.06,40.95,40.98,55200.0,29.4413,29.4557,29.3768,29.3983,55200.0
2014-10-13 13:00:00,41.01,41.16,40.93,41.1,93600.0,29.4198,29.5274,29.3624,29.4844,93600.0
2014-10-13 13:10:00,41.11,41.11,40.8,40.9,34000.0,29.4915,29.4915,29.2692,29.3409,34000.0
2014-10-13 13:20:00,40.89,41.11,40.89,41.11,35200.0,29.3337,29.4915,29.3337,29.4915,35200.0
2014-10-13 13:30:00,41.1,41.26,41.09,41.17,54400.0,29.4844,29.5992,29.4772,29.5346,54400.0
2014-10-13 13:40:00,41.16,41.19,41.01,41.03,37400.0,29.5274,29.5489,29.4198,29.4342,37400.0
2014-10-13 13:50:00,41.02,41.13,40.9,41.01,39400.0,29.427,29.5059,29.3409,29.4198,39400.0
2014-10-13 14:00:00,41.0,41.0,40.8,40.91,71600.0,29.4126,29.4126,29.2692,29.3481,71600.0
2014-10-13 14:10:00,40.91,40.96,40.82,40.85,44600.0,29.3481,29.3839,29.2835,29.305,44600.0
2014-10-13 14:20:00,40.83,41.13,40.82,41.13,64000.0,29.2907,29.5059,29.2835,29.5059,64000.0
2014-10-13 14:30:00,41.13,41.13,40.92,40.96,82400.0,29.5059,29.5059,29.3552,29.3839,82400.0
2014-10-13 14:40:00,40.94,41.01,40.8,40.8,63600.0,29.3696,29.4198,29.2692,29.2692,63600.0
2014-10-13 14:50:00,40.79,40.82,40.58,40.62,110400.0,29.262,29.2835,29.1113,29.14,110400.0
2014-10-13 15:00:00,40.63,40.65,40.48,40.49,150000.0,29.1472,29.1615,29.0396,29.0468,150000.0
2014-10-13 15:10:00,40.49,40.65,40.47,40.49,157600.0,29.0468,29.1615,29.0324,29.0468,157600.0
2014-10-13 15:20:00,40.49,40.49,40.3,40.38,182000.0,29.0468,29.0468,28.9105,28.9679,182000.0
2014-10-13 15:30:00,40.38,40.38,39.94,40.05,358800.0,28.9679,28.9679,28.6522,28.7311,358800.0
2014-10-13 15:40:00,40.06,40.1,39.83,39.96,363800.0,28.7383,28.767,28.5733,28.6666,363800.0
2014-10-13 15:50:00,39.94,40.02,39.87,39.92,444800.0,28.6522,28.7096,28.602,28.6379,444800.0
2014-10-14 09:30:00,40.08,40.13,39.33,40.04,398600.0,28.7526,28.7885,28.2146,28.7239,398600.0
2014-10-14 09:40:00,40.08,40.44,39.63,39.63,243200.0,28.7526,29.0109,28.4298,28.4298,243200.0
2014-10-14 09:50:00,39.65,39.76,39.3,39.38,193400.0,28.4442,28.5231,28.1931,28.2505,193400.0
2014-10-14 10:00:00,39.35,39.45,39.05,39.36,382200.0,28.229,28.3007,28.0137,28.2361,382200.0
2014-10-14 10:10:00,39.38,39.46,38.94,38.97,258600.0,28.2505,28.3079,27.9348,27.9563,258600.0
2014-10-14 10:20:00,38.97,39.25,38.95,39.1,436200.0,27.9563,28.1572,27.942,28.0496,436200.0
2014-10-14 10:30:00,39.1,39.15,38.82,38.9,375800.0,28.0496,28.0855,27.8487,27.9061,375800.0
2014-10-14 10:40:00,38.91,38.97,38.71,38.92,477400.0,27.9133,27.9563,27.7698,27.9205,477400.0
2014-10-14 10:50:00,38.93,39.52,38.92,39.08,448600.0,27.9277,28.3509,27.9205,28.0353,448600.0
2014-10-14 11:00:00,39.12,39.25,38.99,39.15,199000.0,28.064,28.1572,27.9707,28.0855,199000.0
2014-10-14 11:10:00,39.16,39.52,39.15,39.35,141600.0,28.0926,28.3509,28.0855,28.229,141600.0
2014-10-14 11:20:00,39.34,39.43,39.27,39.31,125000.0,28.2218,28.2863,28.1716,28.2003,125000.0
2014-10-14 11:30:00,39.27,39.58,39.22,39.51,147600.0,28.1716,28.3939,28.1357,28.3437,147600.0
2014-10-14 11:40:00,39.51,39.83,39.51,39.77,153000.0,28.3437,28.5733,28.3437,28.5303,153000.0
2014-10-14 11:50:00,39.8,39.92,39.71,39.77,132400.0,28.5518,28.6379,28.4872,28.5303,132400.0
2014-10-14 12:00:00,39.77,39.8,39.52,39.74,128600.0,28.5303,28.5518,28.3509,28.5087,128600.0
2014-10-14 12:10:00,39.74,39.79,39.58,39.61,159800.0,28.5087,28.5446,28.3939,28.4155,159800.0
2014-10-14 12:20:00,39.6,39.65,39.46,39.47,175000.0,28.4083,28.4442,28.3079,28.315,175000.0
2014-10-14 12:30:00,39.47,39.49,39.27,39.41,150800.0,28.315,28.3294,28.1716,28.272,150800.0
2014-10-14 12:40:00,39.4,39.66,39.34,39.62,98400.0,28.2648,28.4513,28.2218,28.4226,98400.0
2014-10-14 12:50:00,39.6,39.6,39.4,39.49,60800.0,28.4083,28.4083,28.2648,28.3294,60800.0
2014-10-14 13:00:00,39.51,39.82,39.51,39.72,65600.0,28.3437,28.5661,28.3437,28.4944,65600.0
2014-10-14 13:10:00,39.71,40.07,39.7,39.85,161800.0,28.4872,28.7455,28.48,28.5876,161800.0
2014-10-14 13:20:00,39.85,39.85,39.63,39.75,87800.0,28.5876,28.5876,28.4298,28.5159,87800.0
2014-10-14 13:30:00,39.74,39.8,39.54,39.6,100000.0,28.5087,28.5518,28.3653,28.4083,100000.0
2014-10-14 13:40:00,39.6,39.6,39.37,39.39,108200.0,28.4083,28.4083,28.2433,28.2576,108200.0
2014-10-14 13:50:00,39.38,39.5,39.2,39.49,149400.0,28.2505,28.3366,28.1213,28.3294,149400.0
2014-10-14 14:00:00,39.48,39.56,39.35,39.4,134400.0,28.3222,28.3796,28.229,28.2648,134400.0
2014-10-14 14:10:00,39.43,39.49,39.26,39.32,134600.0,28.2863,28.3294,28.1644,28.2074,134600.0
2014-10-14 14:20:00,39.32,39.32,39.0,39.09,168800.0,28.2074,28.2074,27.9779,28.0424,168800.0
2014-10-14 14:30:00,39.09,39.36,38.99,39.35,162400.0,28.0424,28.2361,27.9707,28.229,162400.0
2014-10-14 14:40:00,39.33,39.63,39.29,39.63,99600.0,28.2146,28.4298,28.1859,28.4298,99600.0
2014-10-14 14:50:00,39.62,39.7,39.35,39.41,155000.0,28.4226,28.48,28.229,28.272,155000.0
2014-10-14 15:00:00,39.42,39.49,39.1,39.17,124400.0,28.2792,28.3294,28.0496,28.0998,124400.0
2014-10-14 15:10:00,39.15,39.31,39.15,39.24,199200.0,28.0855,28.2003,28.0855,28.15,199200.0
2014-10-14 15:20:00,39.24,39.24,38.98,39.22,195000.0,28.15,28.15,27.9635,28.1357,195000.0
2014-10-14 15:30:00,39.23,39.35,38.99,39.35,441000.0,28.1429,28.229,27.9707,28.229,441000.0
2014-10-14 15:40:00,39.35,39.41,39.13,39.16,363400.0,28.229,28.272,28.0711,28.0926,363400.0
2014-10-14 15:50:00,39.17,39.32,39.13,39.23,563600.0,28.0998,28.2074,28.0711,28.1429,563600.0
2014-10-15 09:30:00,38.72,38.74,38.07,38.19,376200.0,27.777,27.7913,27.3107,27.3968,376200.0
2014-10-15 09:40:00,38.19,38.84,37.88,38.77,276200.0,27.3968,27.8631,27.1744,27.8129,276200.0
2014-10-15 09:50:00,38.79,39.28,38.77,39.27,253800.0,27.8272,28.1787,27.8129,28.1716,253800.0
2014-10-15 10:00:00,39.26,39.46,39.08,39.26,138000.0,28.1644,28.3079,28.0353,28.1644,138000.0
2014-10-15 10:10:00,39.27,39.6,39.07,39.17,108600.0,28.1716,28.4083,28.0281,28.0998,108600.0
2014-10-15 10:20:00,39.12,39.21,38.97,38.98,80800.0,28.064,28.1285,27.9563,27.9635,80800.0
2014-10-15 10:30:00,38.95,38.98,38.67,38.86,89800.0,27.942,27.9635,27.7411,27.8774,89800.0
2014-10-15 10:40:00,38.85,38.98,38.62,38.77,119800.0,27.8703,27.9635,27.7053,27.8129,119800.0
2014-10-15 10:50:00,38.79,39.02,38.77,38.98,77200.0,27.8272,27.9922,27.8129,27.9635,77200.0
2014-10-15 11:00:00,38.99,39.06,38.74,38.99,66600.0,27.9707,28.0209,27.7913,27.9707,66600.0
2014-10-15 11:10:00,39.01,39.06,38.84,38.92,123000.0,27.985,28.0209,27.8631,27.9205,123000.0
2014-10-15 11:20:00,38.9,38.93,38.67,38.73,97200.0,27.9061,27.9277,27.7411,27.7842,97200.0
2014-10-15 11:30:00,38.74,38.81,38.54,38.76,272600.0,27.7913,27.8416,27.6479,27.8057,272600.0
2014-10-15 11:40:00,38.74,38.78,38.55,38.65,189400.0,27.7913,27.82,27.655,27.7268,189400.0
2014-10-15 11:50:00,38.64,38.8,38.57,38.77,201400.0,27.7196,27.8344,27.6694,27.8129,201400.0
2014-10-15 12:00:00,38.77,38.8,38.59,38.72,125400.0,27.8129,27.8344,27.6837,27.777,125400.0
2014-10-15 12:10:00,38.72,38.74,38.52,38.61,103200.0,27.777,27.7913,27.6335,27.6981,103200.0
2014-10-15 12:20:00,38.61,38.76,38.57,38.63,101400.0,27.6981,27.8057,27.6694,27.7124,101400.0
2014-10-15 12:30:00,38.62,38.69,38.45,38.52,124200.0,27.7053,27.7555,27.5833,27.6335,124200.0
2014-10-15 12:40:00,38.51,38.52,38.25,38.36,96400.0,27.6264,27.6335,27.4398,27.5187,96400.0
2014-10-15 12:50:00,38.35,38.38,38.13,38.19,94000.0,27.5116,27.5331,27.3537,27.3968,94000.0
2014-10-15 13:00:00,38.16,38.4,38.1,38.34,103000.0,27.3753,27.5474,27.3322,27.5044,103000.0
2014-10-15 13:10:00,38.34,38.36,37.9,37.94,127200.0,27.5044,27.5187,27.1887,27.2174,127200.0
2014-10-15 13:20:00,37.95,37.97,37.64,37.75,272800.0,27.2246,27.239,27.0022,27.0811,272800.0
2014-10-15 13:30:00,37.75,37.96,37.64,37.77,185000.0,27.0811,27.2318,27.0022,27.0955,185000.0
2014-10-15 13:40:00,37.76,38.12,37.73,38.12,198000.0,27.0883,27.3466,27.0668,27.3466,198000.0
2014-10-15 13:50:00,38.1,38.21,37.93,37.95,139000.0,27.3322,27.4111,27.2103,27.2246,139000.0
2014-10-15 14:00:00,37.94,37.97,37.67,37.84,221800.0,27.2174,27.239,27.0238,27.1457,221800.0
2014-10-15 14:10:00,37.82,38.24,37.82,38.06,176800.0,27.1314,27.4327,27.1314,27.3035,176800.0
2014-10-15 14:20:00,38.07,38.1,37.73,37.85,126000.0,27.3107,27.3322,27.0668,27.1529,126000.0
2014-10-15 14:30:00,37.85,38.1,37.72,38.09,307200.0,27.1529,27.3322,27.0596,27.3251,307200.0
2014-10-15 14:40:00,38.11,38.12,37.77,37.94,174400.0,27.3394,27.3466,27.0955,27.2174,174400.0
2014-10-15 14:50:00,37.96,38.02,37.79,37.89,175000.0,27.2318,27.2748,27.1098,27.1816,175000.0
2014-10-15 15:00:00,37.9,38.02,37.82,37.93,234600.0,27.1887,27.2748,27.1314,27.2103,234600.0
2014-10-15 15:10:00,37.92,38.04,37.65,37.74,226600.0,27.2031,27.2892,27.0094,27.074,226600.0
2014-10-15 15:20:00,37.77,38.02,37.68,38.01,234200.0,27.0955,27.2748,27.0309,27.2677,234200.0
2014-10-15 15:30:00,38.01,38.07,37.84,38.03,547200.0,27.2677,27.3107,27.1457,27.282,547200.0
2014-10-15 15:40:00,38.04,38.29,37.99,38.23,505000.0,27.2892,27.4685,27.2533,27.4255,505000.0
2014-10-15 15:50:00,38.23,38.29,38.13,38.14,612000.0,27.4255,27.4685,27.3537,27.3609,612000.0
2014-10-16 09:30:00,37.49,38.36,37.32,38.33,421000.0,26.8946,27.5187,26.7727,27.4972,421000.0
2014-10-16 09:40:00,38.27,38.49,37.97,38.48,733200.0,27.4542,27.612,27.239,27.6048,733200.0
2014-10-16 09:50:00,38.47,38.55,38.05,38.2,188800.0,27.5977,27.655,27.2964,27.404,188800.0
2014-10-16 10:00:00,38.23,38.45,37.91,38.45,309400.0,27.4255,27.5833,27.1959,27.5833,309400.0
2014-10-16 10:10:00,38.44,38.44,38.01,38.31,407200.0,27.5761,27.5761,27.2677,27.4829,407200.0
2014-10-16 10:20:00,38.31,38.9,38.27,38.48,307600.0,27.4829,27.9061,27.4542,27.6048,307600.0
2014-10-16 10:30:00,38.5,38.79,38.44,38.69,130200.0,27.6192,27.8272,27.5761,27.7555,130200.0
2014-10-16 10:40:00,38.63,38.95,38.54,38.88,130800.0,27.7124,27.942,27.6479,27.8918,130800.0
2014-10-16 10:50:00,38.88,39.23,38.88,38.92,311200.0,27.8918,28.1429,27.8918,27.9205,311200.0
2014-10-16 11:00:00,38.92,39.18,38.85,39.07,189000.0,27.9205,28.107,27.8703,28.0281,189000.0
2014-10-16 11:10:00,39.07,39.57,39.02,39.39,249000.0,28.0281,28.3868,27.9922,28.2576,249000.0
2014-10-16 11:20:00,39.38,39.56,39.33,39.4,121200.0,28.2505,28.3796,28.2146,28.2648,121200.0
2014-10-16 11:30:00,39.38,39.38,39.02,39.08,164600.0,28.2505,28.2505,27.9922,28.0353,164600.0
2014-10-16 11:40:00,39.05,39.34,38.98,39.01,99400.0,28.0137,28.2218,27.9635,27.985,99400.0
2014-10-16 11:50:00,38.97,39.12,38.84,39.05,89600.0,27.9563,28.064,27.8631,28.0137,89600.0
2014-10-16 12:00:00,39.07,39.21,38.87,39.04,99000.0,28.0281,28.1285,27.8846,28.0066,99000.0
2014-10-16 12:10:00,39.04,39.22,38.95,39.2,118000.0,28.0066,28.1357,27.942,28.1213,118000.0
2014-10-16 12:20:00,39.17,39.46,39.16,39.29,283000.0,28.0998,28.3079,28.0926,28.1859,283000.0
2014-10-16 12:30:00,39.31,39.42,39.27,39.39,219600.0,28.2003,28.2792,28.1716,28.2576,219600.0
2014-10-16 12:40:00,39.4,39.63,39.31,39.62,167800.0,28.2648,28.4298,28.2003,28.4226,167800.0
2014-10-16 12:50:00,39.63,39.8,39.6,39.78,115400.0,28.4298,28.5518,28.4083,28.5374,115400.0
2014-10-16 13:00:00,39.77,39.94,39.67,39.79,129600.0,28.5303,28.6522,28.4585,28.5446,129600.0
2014-10-16 13:10:00,39.76,39.78,39.6,39.72,75000.0,28.5231,28.5374,28.4083,28.4944,75000.0
2014-10-16 13:20:00,39.69,39.84,39.57,39.75,112800.0,28.4729,28.5805,28.3868,28.5159,112800.0
2014-10-16 13:30:00,39.74,39.88,39.63,39.87,115800.0,28.5087,28.6092,28.4298,28.602,115800.0
2014-10-16 13:40:00,39.86,39.92,39.66,39.74,125800.0,28.5948,28.6379,28.4513,28.5087,125800.0
2014-10-16 13:50:00,39.77,39.77,39.46,39.51,157000.0,28.5303,28.5303,28.3079,28.3437,157000.0
2014-10-16 14:00:00,39.5,39.62,39.43,39.54,129200.0,28.3366,28.4226,28.2863,28.3653,129200.0
2014-10-16 14:10:00,39.56,39.59,39.23,39.26,120800.0,28.3796,28.4011,28.1429,28.1644,120800.0
2014-10-16 14:20:00,39.25,39.47,39.23,39.39,179400.0,28.1572,28.315,28.1429,28.2576,179400.0
2014-10-16 14:30:00,39.4,39.57,39.34,39.42,90200.0,28.2648,28.3868,28.2218,28.2792,90200.0
2014-10-16 14:40:00,39.43,39.46,39.15,39.15,117400.0,28.2863,28.3079,28.0855,28.0855,117400.0
2014-10-16 14:50:00,39.13,39.23,39.07,39.08,239600.0,28.0711,28.1429,28.0281,28.0353,239600.0
2014-10-16 15:00:00,39.07,39.17,38.91,39.0,189400.0,28.0281,28.0998,27.9133,27.9779,189400.0
2014-10-16 15:10:00,38.99,39.1,38.92,39.05,577600.0,27.9707,28.0496,27.9205,28.0137,577600.0
2014-10-16 15:20:00,39.06,39.37,39.02,39.37,137400.0,28.0209,28.2433,27.9922,28.2433,137400.0
2014-10-16 15:30:00,39.37,39.38,39.09,39.11,233600.0,28.2433,28.2505,28.0424,28.0568,233600.0
2014-10-16 15:40:00,39.11,39.26,39.1,39.13,472600.0,28.0568,28.1644,28.0496,28.0711,472600.0
2014-10-16 15:50:00,39.13,39.27,39.11,39.21,797600.0,28.0711,28.1716,28.0568,28.1285,797600.0
2014-10-17 09:30:00,39.49,39.79,39.49,39.76,696200.0,28.3294,28.5446,28.3294,28.5231,696200.0
2014-10-17 09:40:00,39.74,39.83,39.52,39.54,180800.0,28.5087,28.5733,28.3509,28.3653,180800.0
2014-10-17 09:50:00,39.57,39.81,39.56,39.63,166400.0,28.3868,28.5589,28.3796,28.4298,166400.0
2014-10-17 10:00:00,39.63,39.83,39.44,39.68,181400.0,28.4298,28.5733,28.2935,28.4657,181400.0
2014-10-17 10:10:00,39.65,39.92,39.58,39.92,101200.0,28.4442,28.6379,28.3939,28.6379,101200.0
2014-10-17 10:20:00,39.91,40.16,39.83,40.16,258200.0,28.6307,28.81,28.5733,28.81,258200.0
2014-10-17 10:30:00,40.17,40.26,39.92,39.92,136400.0,28.8172,28.8818,28.6379,28.6379,136400.0
2014-10-17 10:40:00,39.93,40.06,39.91,39.93,68600.0,28.645,28.7383,28.6307,28.645,68600.0
2014-10-17 10:50:00,39.95,40.06,39.94,39.97,71800.0,28.6594,28.7383,28.6522,28.6737,71800.0
2014-10-17 11:00:00,39.99,40.08,39.94,40.05,52400.0,28.6881,28.7526,28.6522,28.7311,52400.0
2014-10-17 11:10:00,40.06,40.11,39.94,39.96,107800.0,28.7383,28.7742,28.6522,28.6666,107800.0
2014-10-17 11:20:00,39.95,40.02,39.85,39.87,105600.0,28.6594,28.7096,28.5876,28.602,105600.0
2014-10-17 11:30:00,39.88,39.93,39.79,39.93,85800.0,28.6092,28.645,28.5446,28.645,85800.0
2014-10-17 11:40:00,39.94,40.12,39.89,40.1,132800.0,28.6522,28.7813,28.6163,28.767,132800.0
2014-10-17 11:50:00,40.1,40.13,39.99,40.0,126400.0,28.767,28.7885,28.6881,28.6953,126400.0
2014-10-17 12:00:00,39.99,40.08,39.94,40.01,88400.0,28.6881,28.7526,28.6522,28.7024,88400.0
2014-10-17 12:10:00,40.01,40.04,39.84,39.86,95000.0,28.7024,28.7239,28.5805,28.5948,95000.0
2014-10-17 12:20:00,39.87,39.87,39.71,39.77,102000.0,28.602,28.602,28.4872,28.5303,102000.0
2014-10-17 12:30:00,39.77,39.79,39.6,39.6,118000.0,28.5303,28.5446,28.4083,28.4083,118000.0
2014-10-17 12:40:00,39.59,39.61,39.5,39.6,126600.0,28.4011,28.4155,28.3366,28.4083,126600.0
2014-10-17 12:50:00,39.59,39.59,39.43,39.54,92800.0,28.4011,28.4011,28.2863,28.3653,92800.0
2014-10-17 13:00:00,39.57,39.63,39.38,39.38,71000.0,28.3868,28.4298,28.2505,28.2505,71000.0
2014-10-17 13:10:00,39.36,39.37,39.26,39.28,72200.0,28.2361,28.2433,28.1644,28.1787,72200.0
2014-10-17 13:20:00,39.27,39.29,39.17,39.21,98800.0,28.1716,28.1859,28.0998,28.1285,98800.0
2014-10-17 13:30:00,39.17,39.33,39.1,39.31,109000.0,28.0998,28.2146,28.0496,28.2003,109000.0
2014-10-17 13:40:00,39.31,39.54,39.29,39.49,97600.0,28.2003,28.3653,28.1859,28.3294,97600.0
2014-10-17 13:50:00,39.48,39.55,39.38,39.49,147200.0,28.3222,28.3724,28.2505,28.3294,147200.0
2014-10-17 14:00:00,39.47,39.48,39.02,39.09,312200.0,28.315,28.3222,27.9922,28.0424,312200.0
2014-10-17 14:10:00,39.09,39.24,39.06,39.12,77600.0,28.0424,28.15,28.0209,28.064,77600.0
2014-10-17 14:20:00,39.12,39.37,39.12,39.37,69200.0,28.064,28.2433,28.064,28.2433,69200.0
2014-10-17 14:30:00,39.37,39.55,39.35,39.42,71400.0,28.2433,28.3724,28.229,28.2792,71400.0
2014-10-17 14:40:00,39.41,39.6,39.4,39.46,36800.0,28.272,28.4083,28.2648,28.3079,36800.0
2014-10-17 14:50:00,39.48,39.49,39.33,39.44,45000.0,28.3222,28.3294,28.2146,28.2935,45000.0
2014-10-17 15:00:00,39.45,39.52,39.29,39.49,64200.0,28.3007,28.3509,28.1859,28.3294,64200.0
2014-10-17 15:10:00,39.47,39.72,39.47,39.59,58200.0,28.315,28.4944,28.315,28.4011,58200.0
2014-10-17 15:20:00,39.57,39.6,39.51,39.55,59400.0,28.3868,28.4083,28.3437,28.3724,59400.0
2014-10-17 15:30:00,39.56,39.73,39.56,39.67,122400.0,28.3796,28.5016,28.3796,28.4585,122400.0
2014-10-17 15:40:00,39.66,39.75,39.6,39.65,199800.0,28.4513,28.5159,28.4083,28.4442,199800.0
2014-10-17 15:50:00,39.64,39.74,39.59,39.62,387600.0,28.437,28.5087,28.4011,28.4226,387600.0
2014-10-20 09:30:00,39.6,40.37,39.6,40.37,145000.0,28.4083,28.9607,28.4083,28.9607,145000.0
2014-10-20 09:40:00,40.37,40.44,40.01,40.02,126000.0,28.9607,29.0109,28.7024,28.7096,126000.0
2014-10-20 09:50:00,40.06,40.25,40.01,40.21,73200.0,28.7383,28.8746,28.7024,28.8459,73200.0
2014-10-20 10:00:00,40.22,40.25,39.76,39.8,138800.0,28.8531,28.8746,28.5231,28.5518,138800.0
2014-10-20 10:10:00,39.77,39.92,39.73,39.83,136800.0,28.5303,28.6379,28.5016,28.5733,136800.0
2014-10-20 10:20:00,39.84,40.25,39.84,40.13,84800.0,28.5805,28.8746,28.5805,28.7885,84800.0
2014-10-20 10:30:00,40.13,40.24,40.08,40.09,58000.0,28.7885,28.8674,28.7526,28.7598,58000.0
2014-10-20 10:40:00,40.1,40.35,40.07,40.31,103200.0,28.767,28.9463,28.7455,28.9176,103200.0
2014-10-20 10:50:00,40.29,40.3,40.15,40.19,51000.0,28.9033,28.9105,28.8029,28.8316,51000.0
2014-10-20 11:00:00,40.19,40.26,40.01,40.26,126800.0,28.8316,28.8818,28.7024,28.8818,126800.0
2014-10-20 11:10:00,40.27,40.32,40.14,40.3,62600.0,28.8889,28.9248,28.7957,28.9105,62600.0
2014-10-20 11:20:00,40.3,40.4,40.23,40.33,90200.0,28.9105,28.9822,28.8602,28.932,90200.0
2014-10-20 11:30:00,40.3,40.4,40.25,40.33,83000.0,28.9105,28.9822,28.8746,28.932,83000.0
2014-10-20 11:40:00,40.31,40.4,40.29,40.39,55600.0,28.9176,28.9822,28.9033,28.975,55600.0
2014-10-20 11:50:00,40.42,40.43,40.32,40.41,55800.0,28.9966,29.0037,28.9248,28.9894,55800.0
2014-10-20 12:00:00,40.41,40.42,40.28,40.28,59800.0,28.9894,28.9966,28.8961,28.8961,59800.0
2014-10-20 12:10:00,40.3,40.33,40.2,40.32,43800.0,28.9105,28.932,28.8387,28.9248,43800.0
2014-10-20 12:20:00,40.31,40.35,40.27,40.32,30400.0,28.9176,28.9463,28.8889,28.9248,30400.0
2014-10-20 12:30:00,40.33,40.34,40.24,40.31,41800.0,28.932,28.9392,28.8674,28.9176,41800.0
2014-10-20 12:40:00,40.31,40.34,40.16,40.24,39400.0,28.9176,28.9392,28.81,28.8674,39400.0
2014-10-20 12:50:00,40.23,40.3,40.14,40.17,39400.0,28.8602,28.9105,28.7957,28.8172,39400.0
2014-10-20 13:00:00,40.17,40.25,40.1,40.24,40400.0,28.8172,28.8746,28.767,28.8674,40400.0
2014-10-20 13:10:00,40.24,40.3,40.17,40.27,42400.0,28.8674,28.9105,28.8172,28.8889,42400.0
2014-10-20 13:20:00,40.26,40.35,40.22,40.33,27000.0,28.8818,28.9463,28.8531,28.932,27000.0
2014-10-20 13:30:00,40.31,40.31,40.23,40.26,38600.0,28.9176,28.9176,28.8602,28.8818,38600.0
2014-10-20 13:40:00,40.25,40.26,40.15,40.15,40400.0,28.8746,28.8818,28.8029,28.8029,40400.0
2014-10-20 13:50:00,40.16,40.33,40.16,40.31,76800.0,28.81,28.932,28.81,28.9176,76800.0
2014-10-20 14:00:00,40.31,40.4,40.2,40.21,48400.0,28.9176,28.9822,28.8387,28.8459,48400.0
2014-10-20 14:10:00,40.22,40.37,40.22,40.36,62600.0,28.8531,28.9607,28.8531,28.9535,62600.0
2014-10-20 14:20:00,40.36,40.4,40.34,40.38,79000.0,28.9535,28.9822,28.9392,28.9679,79000.0
2014-10-20 14:30:00,40.39,40.49,40.37,40.45,79000.0,28.975,29.0468,28.9607,29.0181,79000.0
2014-10-20 14:40:00,40.44,40.55,40.4,40.49,91400.0,29.0109,29.0898,28.9822,29.0468,91400.0
2014-10-20 14:50:00,40.5,40.58,40.41,40.52,136400.0,29.0539,29.1113,28.9894,29.0683,136400.0
2014-10-20 15:00:00,40.52,40.71,40.52,40.65,170000.0,29.0683,29.2046,29.0683,29.1615,170000.0
2014-10-20 15:10:00,40.66,40.67,40.56,40.56,112200.0,29.1687,29.1759,29.097,29.097,112200.0
2014-10-20 15:20:00,40.56,40.56,40.41,40.45,118600.0,29.097,29.097,28.9894,29.0181,118600.0
2014-10-20 15:30:00,40.46,40.54,40.44,40.47,171200.0,29.0252,29.0826,29.0109,29.0324,171200.0
2014-10-20 15:40:00,40.47,40.55,40.45,40.45,434600.0,29.0324,29.0898,29.0181,29.0181,434600.0
2014-10-20 15:50:00,40.46,40.46,40.31,40.32,578000.0,29.0252,29.0252,28.9176,28.9248,578000.0
2014-10-21 09:30:00,40.35,41.04,40.33,40.99,262600.0,28.9463,29.4413,28.932,29.4055,262600.0
2014-10-21 09:40:00,41.01,41.38,40.9,41.35,162200.0,29.4198,29.6852,29.3409,29.6637,162200.0
2014-10-21 09:50:00,41.34,41.64,41.32,41.64,354600.0,29.6565,29.8718,29.6422,29.8718,354600.0
2014-10-21 10:00:00,41.61,41.65,41.35,41.37,125000.0,29.8502,29.8789,29.6637,29.6781,125000.0
2014-10-21 10:10:00,41.35,41.45,41.3,41.3,133000.0,29.6637,29.7355,29.6278,29.6278,133000.0
2014-10-21 10:20:00,41.34,41.47,41.22,41.38,73600.0,29.6565,29.7498,29.5705,29.6852,73600.0
2014-10-21 10:30:00,41.4,41.47,41.34,41.38,79400.0,29.6996,29.7498,29.6565,29.6852,79400.0
2014-10-21 10:40:00,41.38,41.47,41.29,41.46,83200.0,29.6852,29.7498,29.6207,29.7426,83200.0
2014-10-21 10:50:00,41.45,41.45,41.34,41.38,62000.0,29.7355,29.7355,29.6565,29.6852,62000.0
2014-10-21 11:00:00,41.38,41.5,41.34,41.48,91400.0,29.6852,29.7713,29.6565,29.757,91400.0
2014-10-21 11:10:00,41.48,41.48,41.37,41.38,81600.0,29.757,29.757,29.6781,29.6852,81600.0
2014-10-21 11:20:00,41.39,41.42,41.26,41.42,146600.0,29.6924,29.7139,29.5992,29.7139,146600.0
2014-10-21 11:30:00,41.41,41.45,41.33,41.43,43800.0,29.7068,29.7355,29.6494,29.7211,43800.0
2014-10-21 11:40:00,41.44,41.72,41.44,41.66,165400.0,29.7283,29.9291,29.7283,29.8861,165400.0
2014-10-21 11:50:00,41.68,41.73,41.58,41.72,68800.0,29.9005,29.9363,29.8287,29.9291,68800.0
2014-10-21 12:00:00,41.73,41.83,41.72,41.8,106800.0,29.9363,30.0081,29.9291,29.9865,106800.0
2014-10-21 12:10:00,41.79,41.8,41.72,41.79,64200.0,29.9794,29.9865,29.9291,29.9794,64200.0
2014-10-21 12:20:00,41.79,41.83,41.77,41.83,97200.0,29.9794,30.0081,29.965,30.0081,97200.0
2014-10-21 12:30:00,41.83,42.08,41.82,42.07,210000.0,30.0081,30.1874,30.0009,30.1802,210000.0
2014-10-21 12:40:00,42.07,42.09,41.88,41.88,60600.0,30.1802,30.1946,30.0439,30.0439,60600.0
2014-10-21 12:50:00,41.9,41.91,41.82,41.88,52000.0,30.0583,30.0654,30.0009,30.0439,52000.0
2014-10-21 13:00:00,41.88,41.93,41.85,41.86,120000.0,30.0439,30.0798,30.0224,30.0296,120000.0
2014-10-21 13:10:00,41.86,41.93,41.83,41.87,110400.0,30.0296,30.0798,30.0081,30.0368,110400.0
2014-10-21 13:20:00,41.88,41.98,41.83,41.96,59000.0,30.0439,30.1157,30.0081,30.1013,59000.0
2014-10-21 13:30:00,41.96,42.2,41.96,42.15,94200.0,30.1013,30.2735,30.1013,30.2376,94200.0
2014-10-21 13:40:00,42.15,42.35,42.13,42.32,126400.0,30.2376,30.3811,30.2233,30.3596,126400.0
2014-10-21 13:50:00,42.32,42.44,42.32,42.39,111200.0,30.3596,30.4457,30.3596,30.4098,111200.0
2014-10-21 14:00:00,42.41,42.44,42.27,42.42,148800.0,30.4241,30.4457,30.3237,30.4313,148800.0
2014-10-21 14:10:00,42.43,42.55,42.39,42.52,188000.0,30.4385,30.5246,30.4098,30.5031,188000.0
2014-10-21 14:20:00,42.52,42.59,42.49,42.52,88000.0,30.5031,30.5533,30.4815,30.5031,88000.0
2014-10-21 14:30:00,42.53,42.63,42.51,42.54,111200.0,30.5102,30.582,30.4959,30.5174,111200.0
2014-10-21 14:40:00,42.53,42.53,42.41,42.44,82200.0,30.5102,30.5102,30.4241,30.4457,82200.0
2014-10-21 14:50:00,42.44,42.45,42.33,42.35,78400.0,30.4457,30.4528,30.3667,30.3811,78400.0
2014-10-21 15:00:00,42.34,42.46,42.31,42.41,83800.0,30.3739,30.46,30.3524,30.4241,83800.0
2014-10-21 15:10:00,42.41,42.53,42.4,42.5,106600.0,30.4241,30.5102,30.417,30.4887,106600.0
2014-10-21 15:20:00,42.51,42.62,42.5,42.58,165200.0,30.4959,30.5748,30.4887,30.5461,165200.0
2014-10-21 15:30:00,42.58,42.6,42.39,42.49,264000.0,30.5461,30.5604,30.4098,30.4815,264000.0
2014-10-21 15:40:00,42.49,42.6,42.44,42.56,250800.0,30.4815,30.5604,30.4457,30.5317,250800.0
2014-10-21 15:50:00,42.55,42.59,42.44,42.47,637400.0,30.5246,30.5533,30.4457,30.4672,637400.0
2014-10-22 09:30:00,42.52,43.09,42.47,42.51,224800.0,30.5031,30.912,30.4672,30.4959,224800.0
2014-10-22 09:40:00,42.52,42.69,42.49,42.65,118000.0,30.5031,30.625,30.4815,30.5963,118000.0
2014-10-22 09:50:00,42.66,42.84,42.61,42.84,66600.0,30.6035,30.7326,30.5676,30.7326,66600.0
2014-10-22 10:00:00,42.84,42.88,42.43,42.45,81200.0,30.7326,30.7613,30.4385,30.4528,81200.0
2014-10-22 10:10:00,42.49,42.62,42.45,42.62,75200.0,30.4815,30.5748,30.4528,30.5748,75200.0
2014-10-22 10:20:00,42.63,42.71,42.54,42.63,57200.0,30.582,30.6394,30.5174,30.582,57200.0
2014-10-22 10:30:00,42.62,42.63,42.4,42.59,210800.0,30.5748,30.582,30.417,30.5533,210800.0
2014-10-22 10:40:00,42.57,42.63,42.46,42.6,83800.0,30.5389,30.582,30.46,30.5604,83800.0
2014-10-22 10:50:00,42.61,42.66,42.55,42.64,64200.0,30.5676,30.6035,30.5246,30.5891,64200.0
2014-10-22 11:00:00,42.62,42.74,42.6,42.66,59800.0,30.5748,30.6609,30.5604,30.6035,59800.0
2014-10-22 11:10:00,42.67,42.88,42.66,42.74,66400.0,30.6107,30.7613,30.6035,30.6609,66400.0
2014-10-22 11:20:00,42.73,42.74,42.62,42.63,55600.0,30.6537,30.6609,30.5748,30.582,55600.0
2014-10-22 11:30:00,42.65,42.87,42.61,42.72,55200.0,30.5963,30.7541,30.5676,30.6465,55200.0
2014-10-22 11:40:00,42.74,42.86,42.73,42.78,56400.0,30.6609,30.747,30.6537,30.6896,56400.0
2014-10-22 11:50:00,42.78,42.79,42.66,42.76,72800.0,30.6896,30.6967,30.6035,30.6752,72800.0
2014-10-22 12:00:00,42.75,42.79,42.64,42.71,53400.0,30.668,30.6967,30.5891,30.6394,53400.0
2014-10-22 12:10:00,42.72,42.77,42.43,42.44,87400.0,30.6465,30.6824,30.4385,30.4457,87400.0
2014-10-22 12:20:00,42.43,42.49,42.4,42.41,68800.0,30.4385,30.4815,30.417,30.4241,68800.0
2014-10-22 12:30:00,42.43,42.43,42.19,42.19,91400.0,30.4385,30.4385,30.2663,30.2663,91400.0
2014-10-22 12:40:00,42.19,42.21,41.97,41.99,92800.0,30.2663,30.2807,30.1085,30.1228,92800.0
2014-10-22 12:50:00,42.01,42.26,41.97,42.22,75600.0,30.1372,30.3165,30.1085,30.2878,75600.0
2014-10-22 13:00:00,42.22,42.38,42.18,42.38,56000.0,30.2878,30.4026,30.2591,30.4026,56000.0
2014-10-22 13:10:00,42.38,42.39,42.14,42.18,45800.0,30.4026,30.4098,30.2304,30.2591,45800.0
2014-10-22 13:20:00,42.18,42.21,41.99,42.0,44000.0,30.2591,30.2807,30.1228,30.13,44000.0
2014-10-22 13:30:00,42.02,42.14,41.95,42.12,63000.0,30.1444,30.2304,30.0941,30.2161,63000.0
2014-10-22 13:40:00,42.14,42.29,42.05,42.05,71200.0,30.2304,30.3381,30.1659,30.1659,71200.0
2014-10-22 13:50:00,42.05,42.11,41.94,41.95,74200.0,30.1659,30.2089,30.087,30.0941,74200.0
2014-10-22 14:00:00,41.94,42.02,41.86,42.02,93400.0,30.087,30.1444,30.0296,30.1444,93400.0
2014-10-22 14:10:00,42.01,42.17,42.0,42.07,82400.0,30.1372,30.252,30.13,30.1802,82400.0
2014-10-22 14:20:00,42.07,42.13,41.94,41.98,40800.0,30.1802,30.2233,30.087,30.1157,40800.0
2014-10-22 14:30:00,42.01,42.02,41.88,41.98,53000.0,30.1372,30.1444,30.0439,30.1157,53000.0
2014-10-22 14:40:00,41.98,42.23,41.97,42.18,57800.0,30.1157,30.295,30.1085,30.2591,57800.0
2014-10-22 14:50:00,42.19,42.29,42.02,42.27,62000.0,30.2663,30.3381,30.1444,30.3237,62000.0
2014-10-22 15:00:00,42.27,42.29,42.1,42.13,62600.0,30.3237,30.3381,30.2018,30.2233,62600.0
2014-10-22 15:10:00,42.16,42.18,42.06,42.08,67600.0,30.2448,30.2591,30.1731,30.1874,67600.0
2014-10-22 15:20:00,42.09,42.12,42.02,42.1,71200.0,30.1946,30.2161,30.1444,30.2018,71200.0
2014-10-22 15:30:00,42.09,42.09,41.96,41.99,119800.0,30.1946,30.1946,30.1013,30.1228,119800.0
2014-10-22 15:40:00,41.99,41.99,41.82,41.84,150200.0,30.1228,30.1228,30.0009,30.0152,150200.0
2014-10-22 15:50:00,41.83,41.88,41.75,41.79,268800.0,30.0081,30.0439,29.9507,29.9794,268800.0
2014-10-23 09:30:00,42.42,42.76,42.41,42.63,148600.0,30.4313,30.6752,30.4241,30.582,148600.0
2014-10-23 09:40:00,42.63,42.72,42.4,42.44,82200.0,30.582,30.6465,30.417,30.4457,82200.0
2014-10-23 09:50:00,42.44,42.52,42.27,42.41,75600.0,30.4457,30.5031,30.3237,30.4241,75600.0
2014-10-23 10:00:00,42.44,42.76,42.44,42.66,128200.0,30.4457,30.6752,30.4457,30.6035,128200.0
2014-10-23 10:10:00,42.67,42.84,42.54,42.77,49400.0,30.6107,30.7326,30.5174,30.6824,49400.0
2014-10-23 10:20:00,42.76,42.8,42.61,42.61,51200.0,30.6752,30.7039,30.5676,30.5676,51200.0
2014-10-23 10:30:00,42.62,42.74,42.59,42.61,57200.0,30.5748,30.6609,30.5533,30.5676,57200.0
2014-10-23 10:40:00,42.63,42.78,42.59,42.71,38800.0,30.582,30.6896,30.5533,30.6394,38800.0
2014-10-23 10:50:00,42.73,42.79,42.63,42.68,52600.0,30.6537,30.6967,30.582,30.6178,52600.0
2014-10-23 11:00:00,42.67,42.79,42.59,42.73,46000.0,30.6107,30.6967,30.5533,30.6537,46000.0
2014-10-23 11:10:00,42.74,42.77,42.59,42.62,34200.0,30.6609,30.6824,30.5533,30.5748,34200.0
2014-10-23 11:20:00,42.62,42.63,42.5,42.55,50800.0,30.5748,30.582,30.4887,30.5246,50800.0
2014-10-23 11:30:00,42.55,42.6,42.42,42.48,48400.0,30.5246,30.5604,30.4313,30.4744,48400.0
2014-10-23 11:40:00,42.47,42.6,42.46,42.52,41200.0,30.4672,30.5604,30.46,30.5031,41200.0
2014-10-23 11:50:00,42.52,42.63,42.52,42.58,44800.0,30.5031,30.582,30.5031,30.5461,44800.0
2014-10-23 12:00:00,42.59,42.79,42.52,42.77,71400.0,30.5533,30.6967,30.5031,30.6824,71400.0
2014-10-23 12:10:00,42.75,42.78,42.72,42.75,36800.0,30.668,30.6896,30.6465,30.668,36800.0
2014-10-23 12:20:00,42.73,42.79,42.7,42.77,45600.0,30.6537,30.6967,30.6322,30.6824,45600.0
2014-10-23 12:30:00,42.73,42.73,42.55,42.57,31200.0,30.6537,30.6537,30.5246,30.5389,31200.0
2014-10-23 12:40:00,42.58,42.61,42.52,42.56,29000.0,30.5461,30.5676,30.5031,30.5317,29000.0
2014-10-23 12:50:00,42.56,42.63,42.48,42.52,27000.0,30.5317,30.582,30.4744,30.5031,27000.0
2014-10-23 13:00:00,42.52,42.6,42.49,42.57,34800.0,30.5031,30.5604,30.4815,30.5389,34800.0
2014-10-23 13:10:00,42.58,42.69,42.57,42.58,31400.0,30.5461,30.625,30.5389,30.5461,31400.0
2014-10-23 13:20:00,42.55,42.65,42.51,42.65,45400.0,30.5246,30.5963,30.4959,30.5963,45400.0
2014-10-23 13:30:00,42.65,42.68,42.59,42.63,44800.0,30.5963,30.6178,30.5533,30.582,44800.0
2014-10-23 13:40:00,42.63,42.68,42.59,42.63,29400.0,30.582,30.6178,30.5533,30.582,29400.0
2014-10-23 13:50:00,42.63,42.73,42.62,42.71,29600.0,30.582,30.6537,30.5748,30.6394,29600.0
2014-10-23 14:00:00,42.73,42.9,42.71,42.74,77400.0,30.6537,30.7757,30.6394,30.6609,77400.0
2014-10-23 14:10:00,42.74,42.86,42.74,42.84,82800.0,30.6609,30.747,30.6609,30.7326,82800.0
2014-10-23 14:20:00,42.83,42.92,42.82,42.9,47400.0,30.7254,30.79,30.7183,30.7757,47400.0
2014-10-23 14:30:00,42.9,42.9,42.73,42.73,119800.0,30.7757,30.7757,30.6537,30.6537,119800.0
2014-10-23 14:40:00,42.74,42.74,42.6,42.62,73800.0,30.6609,30.6609,30.5604,30.5748,73800.0
2014-10-23 14:50:00,42.63,42.65,42.27,42.47,74200.0,30.582,30.5963,30.3237,30.4672,74200.0
2014-10-23 15:00:00,42.45,42.47,42.24,42.35,79200.0,30.4528,30.4672,30.3022,30.3811,79200.0
2014-10-23 15:10:00,42.34,42.4,42.22,42.22,148800.0,30.3739,30.417,30.2878,30.2878,148800.0
2014-10-23 15:20:00,42.21,42.27,42.15,42.23,199000.0,30.2807,30.3237,30.2376,30.295,199000.0
2014-10-23 15:30:00,42.24,42.45,42.24,42.35,206400.0,30.3022,30.4528,30.3022,30.3811,206400.0
2014-10-23 15:40:00,42.37,42.38,42.25,42.3,162400.0,30.3954,30.4026,30.3094,30.3452,162400.0
2014-10-23 15:50:00,42.31,42.36,42.14,42.26,321400.0,30.3524,30.3883,30.2304,30.3165,321400.0
2014-10-24 09:30:00,42.41,42.41,41.75,42.02,184000.0,30.4241,30.4241,29.9507,30.1444,184000.0
2014-10-24 09:40:00,42.06,42.3,42.02,42.22,57000.0,30.1731,30.3452,30.1444,30.2878,57000.0
2014-10-24 09:50:00,42.18,42.18,41.87,41.99,52600.0,30.2591,30.2591,30.0368,30.1228,52600.0
2014-10-24 10:00:00,41.99,42.06,41.74,41.9,132800.0,30.1228,30.1731,29.9435,30.0583,132800.0
2014-10-24 10:10:00,41.9,42.08,41.87,42.01,36400.0,30.0583,30.1874,30.0368,30.1372,36400.0
2014-10-24 10:20:00,42.0,42.0,41.85,41.97,52600.0,30.13,30.13,30.0224,30.1085,52600.0
2014-10-24 10:30:00,41.98,42.08,41.87,41.92,31800.0,30.1157,30.1874,30.0368,30.0726,31800.0
2014-10-24 10:40:00,41.93,41.95,41.85,41.88,27800.0,30.0798,30.0941,30.0224,30.0439,27800.0
2014-10-24 10:50:00,41.9,42.17,41.88,42.17,30600.0,30.0583,30.252,30.0439,30.252,30600.0
2014-10-24 11:00:00,42.19,42.27,42.15,42.15,79200.0,30.2663,30.3237,30.2376,30.2376,79200.0
2014-10-24 11:10:00,42.15,42.31,42.15,42.29,72000.0,30.2376,30.3524,30.2376,30.3381,72000.0
2014-10-24 11:20:00,42.27,42.46,42.25,42.39,52000.0,30.3237,30.46,30.3094,30.4098,52000.0
2014-10-24 11:30:00,42.4,42.52,42.32,42.52,32400.0,30.417,30.5031,30.3596,30.5031,32400.0
2014-10-24 11:40:00,42.49,42.57,42.47,42.47,57400.0,30.4815,30.5389,30.4672,30.4672,57400.0
2014-10-24 11:50:00,42.48,42.54,42.45,42.47,80800.0,30.4744,30.5174,30.4528,30.4672,80800.0
2014-10-24 12:00:00,42.47,42.58,42.47,42.52,66200.0,30.4672,30.5461,30.4672,30.5031,66200.0
2014-10-24 12:10:00,42.52,42.8,42.52,42.74,63400.0,30.5031,30.7039,30.5031,30.6609,63400.0
2014-10-24 12:20:00,42.74,42.82,42.68,42.77,61000.0,30.6609,30.7183,30.6178,30.6824,61000.0
2014-10-24 12:30:00,42.74,42.77,42.57,42.63,49800.0,30.6609,30.6824,30.5389,30.582,49800.0
2014-10-24 12:40:00,42.62,42.72,42.57,42.6,39400.0,30.5748,30.6465,30.5389,30.5604,39400.0
2014-10-24 12:50:00,42.6,42.67,42.52,42.61,45800.0,30.5604,30.6107,30.5031,30.5676,45800.0
2014-10-24 13:00:00,42.61,42.67,42.56,42.63,29600.0,30.5676,30.6107,30.5317,30.582,29600.0
2014-10-24 13:10:00,42.62,42.72,42.53,42.56,28200.0,30.5748,30.6465,30.5102,30.5317,28200.0
2014-10-24 13:20:00,42.58,42.65,42.55,42.65,26600.0,30.5461,30.5963,30.5246,30.5963,26600.0
2014-10-24 13:30:00,42.64,42.69,42.59,42.68,32200.0,30.5891,30.625,30.5533,30.6178,32200.0
2014-10-24 13:40:00,42.67,42.7,42.63,42.67,25800.0,30.6107,30.6322,30.582,30.6107,25800.0
2014-10-24 13:50:00,42.66,42.77,42.66,42.73,59200.0,30.6035,30.6824,30.6035,30.6537,59200.0
2014-10-24 14:00:00,42.72,42.76,42.63,42.76,44800.0,30.6465,30.6752,30.582,30.6752,44800.0
2014-10-24 14:10:00,42.76,42.77,42.66,42.71,33200.0,30.6752,30.6824,30.6035,30.6394,33200.0
2014-10-24 14:20:00,42.71,42.76,42.71,42.72,44600.0,30.6394,30.6752,30.6394,30.6465,44600.0
2014-10-24 14:30:00,42.72,42.77,42.67,42.75,33800.0,30.6465,30.6824,30.6107,30.668,33800.0
2014-10-24 14:40:00,42.74,42.77,42.73,42.77,97600.0,30.6609,30.6824,30.6537,30.6824,97600.0
2014-10-24 14:50:00,42.77,42.85,42.74,42.81,60800.0,30.6824,30.7398,30.6609,30.7111,60800.0
2014-10-24 15:00:00,42.8,42.88,42.79,42.87,63600.0,30.7039,30.7613,30.6967,30.7541,63600.0
2014-10-24 15:10:00,42.88,42.88,42.79,42.83,98600.0,30.7613,30.7613,30.6967,30.7254,98600.0
2014-10-24 15:20:00,42.82,42.87,42.76,42.87,101200.0,30.7183,30.7541,30.6752,30.7541,101200.0
2014-10-24 15:30:00,42.87,42.92,42.86,42.88,134200.0,30.7541,30.79,30.747,30.7613,134200.0
2014-10-24 15:40:00,42.88,43.01,42.88,42.95,185600.0,30.7613,30.8546,30.7613,30.8115,185600.0
2014-10-24 15:50:00,42.95,42.97,42.87,42.88,348400.0,30.8115,30.8259,30.7541,30.7613,348400.0
2014-10-27 09:30:00,42.51,42.56,41.81,42.18,281000.0,30.4959,30.5317,29.9937,30.2591,281000.0
2014-10-27 09:40:00,42.18,42.24,42.03,42.05,218600.0,30.2591,30.3022,30.1515,30.1659,218600.0
2014-10-27 09:50:00,42.06,42.12,41.88,42.12,171800.0,30.1731,30.2161,30.0439,30.2161,171800.0
2014-10-27 10:00:00,42.1,42.19,41.92,42.13,106800.0,30.2018,30.2663,30.0726,30.2233,106800.0
2014-10-27 10:10:00,42.15,42.38,42.13,42.24,79000.0,30.2376,30.4026,30.2233,30.3022,79000.0
2014-10-27 10:20:00,42.24,42.46,42.22,42.36,58800.0,30.3022,30.46,30.2878,30.3883,58800.0
2014-10-27 10:30:00,42.38,42.47,42.34,42.38,94600.0,30.4026,30.4672,30.3739,30.4026,94600.0
2014-10-27 10:40:00,42.38,42.84,42.38,42.84,126800.0,30.4026,30.7326,30.4026,30.7326,126800.0
2014-10-27 10:50:00,42.84,42.88,42.65,42.82,100000.0,30.7326,30.7613,30.5963,30.7183,100000.0
2014-10-27 11:00:00,42.82,42.86,42.71,42.85,46600.0,30.7183,30.747,30.6394,30.7398,46600.0
2014-10-27 11:10:00,42.88,42.95,42.72,42.81,66600.0,30.7613,30.8115,30.6465,30.7111,66600.0
2014-10-27 11:20:00,42.82,42.88,42.72,42.86,46800.0,30.7183,30.7613,30.6465,30.747,46800.0
2014-10-27 11:30:00,42.87,42.94,42.78,42.85,85200.0,30.7541,30.8044,30.6896,30.7398,85200.0
2014-10-27 11:40:00,42.85,42.86,42.69,42.76,93400.0,30.7398,30.747,30.625,30.6752,93400.0
2014-10-27 11:50:00,42.72,42.76,42.56,42.74,56000.0,30.6465,30.6752,30.5317,30.6609,56000.0
2014-10-27 12:00:00,42.71,42.96,42.7,42.85,71000.0,30.6394,30.8187,30.6322,30.7398,71000.0
2014-10-27 12:10:00,42.86,42.94,42.82,42.93,39800.0,30.747,30.8044,30.7183,30.7972,39800.0
2014-10-27 12:20:00,42.95,42.97,42.77,42.82,44200.0,30.8115,30.8259,30.6824,30.7183,44200.0
2014-10-27 12:30:00,42.81,42.96,42.79,42.93,45600.0,30.7111,30.8187,30.6967,30.7972,45600.0
2014-10-27 12:40:00,42.92,43.07,42.86,42.94,66600.0,30.79,30.8976,30.747,30.8044,66600.0
2014-10-27 12:50:00,42.93,43.06,42.88,43.06,51400.0,30.7972,30.8904,30.7613,30.8904,51400.0
2014-10-27 13:00:00,43.05,43.23,43.0,43.06,98600.0,30.8833,31.0124,30.8474,30.8904,98600.0
2014-10-27 13:10:00,43.06,43.1,42.97,43.1,100400.0,30.8904,30.9191,30.8259,30.9191,100400.0
2014-10-27 13:20:00,43.11,43.16,43.03,43.06,65000.0,30.9263,30.9622,30.8689,30.8904,65000.0
2014-10-27 13:30:00,43.07,43.16,43.02,43.06,113200.0,30.8976,30.9622,30.8617,30.8904,113200.0
2014-10-27 13:40:00,43.06,43.11,43.02,43.07,73000.0,30.8904,30.9263,30.8617,30.8976,73000.0
2014-10-27 13:50:00,43.07,43.15,43.02,43.09,69200.0,30.8976,30.955,30.8617,30.912,69200.0
2014-10-27 14:00:00,43.08,43.1,42.88,42.92,136600.0,30.9048,30.9191,30.7613,30.79,136600.0
2014-10-27 14:10:00,42.92,43.13,42.92,43.12,64200.0,30.79,30.9407,30.79,30.9335,64200.0
2014-10-27 14:20:00,43.13,43.16,43.01,43.04,52000.0,30.9407,30.9622,30.8546,30.8761,52000.0
2014-10-27 14:30:00,43.04,43.15,42.98,43.08,82400.0,30.8761,30.955,30.833,30.9048,82400.0
2014-10-27 14:40:00,43.09,43.1,42.99,43.04,79400.0,30.912,30.9191,30.8402,30.8761,79400.0
2014-10-27 14:50:00,43.05,43.1,42.97,43.06,77200.0,30.8833,30.9191,30.8259,30.8904,77200.0
2014-10-27 15:00:00,43.08,43.13,43.02,43.06,74400.0,30.9048,30.9407,30.8617,30.8904,74400.0
2014-10-27 15:10:00,43.04,43.14,43.04,43.13,129000.0,30.8761,30.9478,30.8761,30.9407,129000.0
2014-10-27 15:20:00,43.13,43.13,43.05,43.11,132000.0,30.9407,30.9407,30.8833,30.9263,132000.0
2014-10-27 15:30:00,43.12,43.23,43.07,43.23,247200.0,30.9335,31.0124,30.8976,31.0124,247200.0
2014-10-27 15:40:00,43.21,43.28,43.14,43.23,273400.0,30.998,31.0483,30.9478,31.0124,273400.0
2014-10-27 15:50:00,43.23,43.27,43.17,43.22,324000.0,31.0124,31.0411,30.9693,31.0052,324000.0
2014-10-28 09:30:00,43.32,43.58,43.02,43.08,178600.0,31.077,31.2635,30.8617,30.9048,178600.0
2014-10-28 09:40:00,43.1,43.54,42.82,43.54,215600.0,30.9191,31.2348,30.7183,31.2348,215600.0
2014-10-28 09:50:00,43.53,43.6,43.37,43.37,108800.0,31.2276,31.2778,31.1128,31.1128,108800.0
2014-10-28 10:00:00,43.38,43.48,43.21,43.43,137200.0,31.12,31.1917,30.998,31.1559,137200.0
2014-10-28 10:10:00,43.39,43.56,43.27,43.27,69400.0,31.1272,31.2491,31.0411,31.0411,69400.0
2014-10-28 10:20:00,43.27,43.38,43.26,43.35,77800.0,31.0411,31.12,31.0339,31.0985,77800.0
2014-10-28 10:30:00,43.35,43.5,43.27,43.49,67400.0,31.0985,31.2061,31.0411,31.1989,67400.0
2014-10-28 10:40:00,43.5,43.62,43.46,43.53,52800.0,31.2061,31.2922,31.1774,31.2276,52800.0
2014-10-28 10:50:00,43.52,43.65,43.52,43.58,68200.0,31.2204,31.3137,31.2204,31.2635,68200.0
2014-10-28 11:00:00,43.58,43.68,43.52,43.67,68400.0,31.2635,31.3352,31.2204,31.328,68400.0
2014-10-28 11:10:00,43.67,43.7,43.51,43.61,61800.0,31.328,31.3496,31.2133,31.285,61800.0
2014-10-28 11:20:00,43.65,43.74,43.63,43.73,58000.0,31.3137,31.3783,31.2993,31.3711,58000.0
2014-10-28 11:30:00,43.73,43.81,43.59,43.66,148600.0,31.3711,31.4285,31.2706,31.3209,148600.0
2014-10-28 11:40:00,43.68,43.72,43.6,43.63,68000.0,31.3352,31.3639,31.2778,31.2993,68000.0
2014-10-28 11:50:00,43.63,43.71,43.63,43.66,86600.0,31.2993,31.3567,31.2993,31.3209,86600.0
2014-10-28 12:00:00,43.66,43.87,43.65,43.87,100800.0,31.3209,31.4715,31.3137,31.4715,100800.0
2014-10-28 12:10:00,43.86,44.1,43.86,43.92,134400.0,31.4643,31.6365,31.4643,31.5074,134400.0
2014-10-28 12:20:00,43.92,44.01,43.91,44.0,67600.0,31.5074,31.5719,31.5002,31.5648,67600.0
2014-10-28 12:30:00,44.0,44.05,43.88,43.92,117600.0,31.5648,31.6006,31.4787,31.5074,117600.0
2014-10-28 12:40:00,43.92,44.04,43.87,44.02,98600.0,31.5074,31.5935,31.4715,31.5791,98600.0
2014-10-28 12:50:00,44.02,44.14,43.94,44.12,62600.0,31.5791,31.6652,31.5217,31.6509,62600.0
2014-10-28 13:00:00,44.12,44.17,43.94,44.05,96400.0,31.6509,31.6867,31.5217,31.6006,96400.0
2014-10-28 13:10:00,44.05,44.1,44.01,44.08,94600.0,31.6006,31.6365,31.5719,31.6222,94600.0
2014-10-28 13:20:00,44.09,44.22,44.08,44.11,95600.0,31.6293,31.7226,31.6222,31.6437,95600.0
2014-10-28 13:30:00,44.1,44.19,44.07,44.14,74600.0,31.6365,31.7011,31.615,31.6652,74600.0
2014-10-28 13:40:00,44.15,44.27,44.15,44.18,114000.0,31.6724,31.7585,31.6724,31.6939,114000.0
2014-10-28 13:50:00,44.19,44.26,44.14,44.16,131400.0,31.7011,31.7513,31.6652,31.6796,131400.0
2014-10-28 14:00:00,44.16,44.21,44.07,44.16,87600.0,31.6796,31.7154,31.615,31.6796,87600.0
2014-10-28 14:10:00,44.15,44.34,44.15,44.23,100600.0,31.6724,31.8087,31.6724,31.7298,100600.0
2014-10-28 14:20:00,44.24,44.37,44.24,44.35,92000.0,31.7369,31.8302,31.7369,31.8159,92000.0
2014-10-28 14:30:00,44.35,44.45,44.34,44.44,134600.0,31.8159,31.8876,31.8087,31.8804,134600.0
2014-10-28 14:40:00,44.46,44.49,44.41,44.45,112200.0,31.8948,31.9163,31.8589,31.8876,112200.0
2014-10-28 14:50:00,44.45,44.52,44.38,44.48,186600.0,31.8876,31.9378,31.8374,31.9091,186600.0
2014-10-28 15:00:00,44.47,44.59,44.42,44.56,271800.0,31.9019,31.988,31.8661,31.9665,271800.0
2014-10-28 15:10:00,44.56,44.62,44.46,44.55,195800.0,31.9665,32.0096,31.8948,31.9593,195800.0
2014-10-28 15:20:00,44.55,44.63,44.5,44.6,199000.0,31.9593,32.0167,31.9235,31.9952,199000.0
2014-10-28 15:30:00,44.6,44.72,44.58,44.72,341200.0,31.9952,32.0813,31.9809,32.0813,341200.0
2014-10-28 15:40:00,44.72,44.74,44.54,44.54,376800.0,32.0813,32.0956,31.9522,31.9522,376800.0
2014-10-28 15:50:00,44.54,44.58,44.49,44.54,687600.0,31.9522,31.9809,31.9163,31.9522,687600.0
2014-10-29 09:30:00,44.91,45.12,44.59,44.92,390400.0,32.2176,32.3682,31.988,32.2248,390400.0
2014-10-29 09:40:00,44.92,44.97,44.76,44.95,86200.0,32.2248,32.2606,32.11,32.2463,86200.0
2014-10-29 09:50:00,44.95,45.05,44.85,44.92,123400.0,32.2463,32.318,32.1745,32.2248,123400.0
2014-10-29 10:00:00,44.91,44.91,44.55,44.6,96400.0,32.2176,32.2176,31.9593,31.9952,96400.0
2014-10-29 10:10:00,44.57,44.57,44.29,44.32,187600.0,31.9737,31.9737,31.7728,31.7943,187600.0
2014-10-29 10:20:00,44.32,44.32,43.88,44.07,168600.0,31.7943,31.7943,31.4787,31.615,168600.0
2014-10-29 10:30:00,44.04,44.42,44.02,44.08,143400.0,31.5935,31.8661,31.5791,31.6222,143400.0
2014-10-29 10:40:00,44.08,44.1,43.75,43.78,152200.0,31.6222,31.6365,31.3854,31.407,152200.0
2014-10-29 10:50:00,43.79,43.87,43.66,43.68,191200.0,31.4141,31.4715,31.3209,31.3352,191200.0
2014-10-29 11:00:00,43.7,44.01,43.58,43.99,156000.0,31.3496,31.5719,31.2635,31.5576,156000.0
2014-10-29 11:10:00,43.99,44.01,43.73,43.73,147200.0,31.5576,31.5719,31.3711,31.3711,147200.0
2014-10-29 11:20:00,43.73,43.99,43.72,43.85,127200.0,31.3711,31.5576,31.3639,31.4572,127200.0
2014-10-29 11:30:00,43.86,44.0,43.75,43.93,150800.0,31.4643,31.5648,31.3854,31.5146,150800.0
2014-10-29 11:40:00,43.94,44.15,43.93,44.05,597600.0,31.5217,31.6724,31.5146,31.6006,597600.0
2014-10-29 11:50:00,44.04,44.05,43.87,43.87,112400.0,31.5935,31.6006,31.4715,31.4715,112400.0
2014-10-29 12:00:00,43.86,43.88,43.74,43.85,96800.0,31.4643,31.4787,31.3783,31.4572,96800.0
2014-10-29 12:10:00,43.85,43.89,43.7,43.73,76800.0,31.4572,31.4859,31.3496,31.3711,76800.0
2014-10-29 12:20:00,43.74,43.85,43.7,43.79,57400.0,31.3783,31.4572,31.3496,31.4141,57400.0
2014-10-29 12:30:00,43.78,43.85,43.71,43.75,78400.0,31.407,31.4572,31.3567,31.3854,78400.0
2014-10-29 12:40:00,43.76,43.77,43.59,43.65,81600.0,31.3926,31.3998,31.2706,31.3137,81600.0
2014-10-29 12:50:00,43.65,43.98,43.65,43.81,188000.0,31.3137,31.5504,31.3137,31.4285,188000.0
2014-10-29 13:00:00,43.79,43.79,43.61,43.62,90400.0,31.4141,31.4141,31.285,31.2922,90400.0
2014-10-29 13:10:00,43.62,43.7,43.49,43.51,127600.0,31.2922,31.3496,31.1989,31.2133,127600.0
2014-10-29 13:20:00,43.52,43.64,43.51,43.57,88000.0,31.2204,31.3065,31.2133,31.2563,88000.0
2014-10-29 13:30:00,43.59,43.63,43.49,43.52,104600.0,31.2706,31.2993,31.1989,31.2204,104600.0
2014-10-29 13:40:00,43.53,43.61,43.48,43.61,83800.0,31.2276,31.285,31.1917,31.285,83800.0
2014-10-29 13:50:00,43.6,43.7,43.6,43.69,81400.0,31.2778,31.3496,31.2778,31.3424,81400.0
2014-10-29 14:00:00,43.68,43.69,43.31,43.41,201800.0,31.3352,31.3424,31.0698,31.1415,201800.0
2014-10-29 14:10:00,43.43,43.52,43.17,43.32,126000.0,31.1559,31.2204,30.9693,31.077,126000.0
2014-10-29 14:20:00,43.32,43.49,43.32,43.38,98600.0,31.077,31.1989,31.077,31.12,98600.0
2014-10-29 14:30:00,43.38,43.42,43.22,43.29,138600.0,31.12,31.1487,31.0052,31.0554,138600.0
2014-10-29 14:40:00,43.29,43.43,43.16,43.22,170800.0,31.0554,31.1559,30.9622,31.0052,170800.0
2014-10-29 14:50:00,43.22,43.28,43.11,43.24,118800.0,31.0052,31.0483,30.9263,31.0196,118800.0
2014-10-29 15:00:00,43.24,43.25,43.08,43.1,110200.0,31.0196,31.0267,30.9048,30.9191,110200.0
2014-10-29 15:10:00,43.1,43.39,43.08,43.38,125200.0,30.9191,31.1272,30.9048,31.12,125200.0
2014-10-29 15:20:00,43.38,43.63,43.38,43.55,331400.0,31.12,31.2993,31.12,31.242,331400.0
2014-10-29 15:30:00,43.56,43.77,43.55,43.74,537000.0,31.2491,31.3998,31.242,31.3783,537000.0
2014-10-29 15:40:00,43.75,43.8,43.66,43.69,351000.0,31.3854,31.4213,31.3209,31.3424,351000.0
2014-10-29 15:50:00,43.7,43.82,43.68,43.71,361400.0,31.3496,31.4356,31.3352,31.3567,361400.0
2014-10-30 09:30:00,44.76,45.22,44.26,44.82,558000.0,32.11,32.44,31.7513,32.153,558000.0
2014-10-30 09:40:00,44.79,44.91,44.55,44.64,310200.0,32.1315,32.2176,31.9593,32.0239,310200.0
2014-10-30 09:50:00,44.65,44.65,44.25,44.41,373400.0,32.0311,32.0311,31.7441,31.8589,373400.0
2014-10-30 10:00:00,44.39,44.98,44.22,44.77,478800.0,31.8446,32.2678,31.7226,32.1172,478800.0
2014-10-30 10:10:00,44.77,45.19,44.77,44.96,375600.0,32.1172,32.4185,32.1172,32.2535,375600.0
2014-10-30 10:20:00,44.93,45.5,44.91,45.43,382600.0,32.2319,32.6408,32.2176,32.5906,382600.0
2014-10-30 10:30:00,45.4,45.49,45.24,45.35,719400.0,32.5691,32.6337,32.4543,32.5332,719400.0
2014-10-30 10:40:00,45.35,45.61,45.27,45.48,659000.0,32.5332,32.7198,32.4758,32.6265,659000.0
2014-10-30 10:50:00,45.51,45.52,45.32,45.51,257400.0,32.648,32.6552,32.5117,32.648,257400.0
2014-10-30 11:00:00,45.51,45.57,45.3,45.31,388400.0,32.648,32.6911,32.4974,32.5045,388400.0
2014-10-30 11:10:00,45.34,45.38,45.18,45.25,156400.0,32.5261,32.5548,32.4113,32.4615,156400.0
2014-10-30 11:20:00,45.25,45.52,45.12,45.46,302800.0,32.4615,32.6552,32.3682,32.6122,302800.0
2014-10-30 11:30:00,45.48,45.52,45.38,45.46,280200.0,32.6265,32.6552,32.5548,32.6122,280200.0
2014-10-30 11:40:00,45.46,45.46,45.24,45.35,138600.0,32.6122,32.6122,32.4543,32.5332,138600.0
2014-10-30 11:50:00,45.35,45.52,45.33,45.49,116200.0,32.5332,32.6552,32.5189,32.6337,116200.0
2014-10-30 12:00:00,45.49,45.51,45.44,45.49,152600.0,32.6337,32.648,32.5978,32.6337,152600.0
2014-10-30 12:10:00,45.49,45.49,45.41,45.47,51600.0,32.6337,32.6337,32.5763,32.6193,51600.0
2014-10-30 12:20:00,45.47,45.51,45.38,45.49,124400.0,32.6193,32.648,32.5548,32.6337,124400.0
2014-10-30 12:30:00,45.49,45.59,45.46,45.58,150400.0,32.6337,32.7054,32.6122,32.6982,150400.0
2014-10-30 12:40:00,45.58,45.66,45.5,45.66,196600.0,32.6982,32.7556,32.6408,32.7556,196600.0
2014-10-30 12:50:00,45.65,46.01,45.64,45.95,284000.0,32.7485,33.0067,32.7413,32.9637,284000.0
2014-10-30 13:00:00,45.95,45.99,45.77,45.82,65600.0,32.9637,32.9924,32.8345,32.8704,65600.0
2014-10-30 13:10:00,45.82,45.85,45.74,45.76,35200.0,32.8704,32.8919,32.813,32.8274,35200.0
2014-10-30 13:20:00,45.78,45.85,45.65,45.83,112000.0,32.8417,32.8919,32.7485,32.8776,112000.0
2014-10-30 13:30:00,45.83,45.85,45.77,45.78,34400.0,32.8776,32.8919,32.8345,32.8417,34400.0
2014-10-30 13:40:00,45.75,45.83,45.67,45.71,106800.0,32.8202,32.8776,32.7628,32.7915,106800.0
2014-10-30 13:50:00,45.71,45.78,45.69,45.74,129400.0,32.7915,32.8417,32.7771,32.813,129400.0
2014-10-30 14:00:00,45.74,45.77,45.7,45.73,190800.0,32.813,32.8345,32.7843,32.8058,190800.0
2014-10-30 14:10:00,45.73,45.76,45.59,45.65,426000.0,32.8058,32.8274,32.7054,32.7485,426000.0
2014-10-30 14:20:00,45.63,45.63,45.01,45.32,584800.0,32.7341,32.7341,32.2893,32.5117,584800.0
2014-10-30 14:30:00,45.33,45.38,45.18,45.22,150600.0,32.5189,32.5548,32.4113,32.44,150600.0
2014-10-30 14:40:00,45.22,45.24,45.09,45.13,92000.0,32.44,32.4543,32.3467,32.3754,92000.0
2014-10-30 14:50:00,45.15,45.21,44.99,45.01,98800.0,32.3898,32.4328,32.275,32.2893,98800.0
2014-10-30 15:00:00,45.01,45.02,44.91,44.94,221800.0,32.2893,32.2965,32.2176,32.2391,221800.0
2014-10-30 15:10:00,44.94,44.96,44.76,44.79,161000.0,32.2391,32.2535,32.11,32.1315,161000.0
2014-10-30 15:20:00,44.81,45.01,44.62,45.01,334000.0,32.1459,32.2893,32.0096,32.2893,334000.0
2014-10-30 15:30:00,45.01,45.28,44.94,45.23,295800.0,32.2893,32.483,32.2391,32.4472,295800.0
2014-10-30 15:40:00,45.23,45.6,45.23,45.4,422400.0,32.4472,32.7126,32.4472,32.5691,422400.0
2014-10-30 15:50:00,45.4,45.44,45.29,45.3,564000.0,32.5691,32.5978,32.4902,32.4974,564000.0
2014-10-31 09:30:00,45.19,45.68,45.03,45.24,519000.0,32.4185,32.77,32.3037,32.4543,519000.0
2014-10-31 09:40:00,45.24,45.24,44.5,44.75,619200.0,32.4543,32.4543,31.9235,32.1028,619200.0
2014-10-31 09:50:00,44.72,44.76,44.42,44.44,243400.0,32.0813,32.11,31.8661,31.8804,243400.0
2014-10-31 10:00:00,44.46,45.15,44.36,44.92,386200.0,31.8948,32.3898,31.823,32.2248,386200.0
2014-10-31 10:10:00,44.93,45.52,44.75,45.43,220400.0,32.2319,32.6552,32.1028,32.5906,220400.0
2014-10-31 10:20:00,45.42,45.47,45.21,45.24,107000.0,32.5835,32.6193,32.4328,32.4543,107000.0
2014-10-31 10:30:00,45.25,45.37,45.18,45.24,86600.0,32.4615,32.5476,32.4113,32.4543,86600.0
2014-10-31 10:40:00,45.24,45.3,45.16,45.22,74000.0,32.4543,32.4974,32.3969,32.44,74000.0
2014-10-31 10:50:00,45.22,45.42,45.22,45.27,88400.0,32.44,32.5835,32.44,32.4758,88400.0
2014-10-31 11:00:00,45.29,45.38,45.21,45.3,79400.0,32.4902,32.5548,32.4328,32.4974,79400.0
2014-10-31 11:10:00,45.27,45.4,45.23,45.31,84000.0,32.4758,32.5691,32.4472,32.5045,84000.0
2014-10-31 11:20:00,45.34,45.49,45.27,45.44,38200.0,32.5261,32.6337,32.4758,32.5978,38200.0
2014-10-31 11:30:00,45.43,45.44,45.29,45.34,58000.0,32.5906,32.5978,32.4902,32.5261,58000.0
2014-10-31 11:40:00,45.34,45.54,45.32,45.52,87000.0,32.5261,32.6695,32.5117,32.6552,87000.0
2014-10-31 11:50:00,45.52,45.69,45.5,45.55,93000.0,32.6552,32.7771,32.6408,32.6767,93000.0
2014-10-31 12:00:00,45.52,45.57,45.42,45.46,39400.0,32.6552,32.6911,32.5835,32.6122,39400.0
2014-10-31 12:10:00,45.46,45.46,45.32,45.33,55000.0,32.6122,32.6122,32.5117,32.5189,55000.0
2014-10-31 12:20:00,45.31,45.33,45.12,45.16,96600.0,32.5045,32.5189,32.3682,32.3969,96600.0
2014-10-31 12:30:00,45.17,45.25,45.12,45.14,85800.0,32.4041,32.4615,32.3682,32.3826,85800.0
2014-10-31 12:40:00,45.13,45.2,45.1,45.16,45400.0,32.3754,32.4256,32.3539,32.3969,45400.0
2014-10-31 12:50:00,45.17,45.32,45.15,45.31,56800.0,32.4041,32.5117,32.3898,32.5045,56800.0
2014-10-31 13:00:00,45.31,45.34,45.23,45.23,254000.0,32.5045,32.5261,32.4472,32.4472,254000.0
2014-10-31 13:10:00,45.24,45.31,45.18,45.23,43600.0,32.4543,32.5045,32.4113,32.4472,43600.0
2014-10-31 13:20:00,45.22,45.23,45.11,45.13,61800.0,32.44,32.4472,32.3611,32.3754,61800.0
2014-10-31 13:30:00,45.13,45.19,45.06,45.07,112800.0,32.3754,32.4185,32.3252,32.3324,112800.0
2014-10-31 13:40:00,45.07,45.23,45.07,45.13,46600.0,32.3324,32.4472,32.3324,32.3754,46600.0
2014-10-31 13:50:00,45.12,45.16,45.08,45.11,37000.0,32.3682,32.3969,32.3395,32.3611,37000.0
2014-10-31 14:00:00,45.12,45.26,45.09,45.26,31200.0,32.3682,32.4687,32.3467,32.4687,31200.0
2014-10-31 14:10:00,45.26,45.42,45.26,45.38,63200.0,32.4687,32.5835,32.4687,32.5548,63200.0
2014-10-31 14:20:00,45.37,45.49,45.37,45.45,46200.0,32.5476,32.6337,32.5476,32.605,46200.0
2014-10-31 14:30:00,45.45,45.53,45.42,45.51,60800.0,32.605,32.6624,32.5835,32.648,60800.0
2014-10-31 14:40:00,45.5,45.56,45.44,45.45,54800.0,32.6408,32.6839,32.5978,32.605,54800.0
2014-10-31 14:50:00,45.45,45.52,45.4,45.47,85400.0,32.605,32.6552,32.5691,32.6193,85400.0
2014-10-31 15:00:00,45.46,45.49,45.35,45.42,149600.0,32.6122,32.6337,32.5332,32.5835,149600.0
2014-10-31 15:10:00,45.42,45.51,45.38,45.46,107400.0,32.5835,32.648,32.5548,32.6122,107400.0
2014-10-31 15:20:00,45.45,45.48,45.38,45.44,135600.0,32.605,32.6265,32.5548,32.5978,135600.0
2014-10-31 15:30:00,45.44,45.57,45.42,45.49,232000.0,32.5978,32.6911,32.5835,32.6337,232000.0
2014-10-31 15:40:00,45.49,45.54,45.38,45.41,308400.0,32.6337,32.6695,32.5548,32.5763,308400.0
2014-10-31 15:50:00,45.42,45.51,45.32,45.45,652800.0,32.5835,32.648,32.5117,32.605,652800.0
2014-11-03 09:30:00,45.69,45.99,45.57,45.85,449800.0,32.7771,32.9924,32.6911,32.8919,449800.0
2014-11-03 09:40:00,45.85,46.14,45.72,45.87,565200.0,32.8919,33.1,32.7987,32.9063,565200.0
2014-11-03 09:50:00,45.87,46.13,45.82,45.97,278000.0,32.9063,33.0928,32.8704,32.978,278000.0
2014-11-03 10:00:00,45.99,46.01,45.71,45.73,199400.0,32.9924,33.0067,32.7915,32.8058,199400.0
2014-11-03 10:10:00,45.72,45.88,45.72,45.84,173400.0,32.7987,32.9135,32.7987,32.8848,173400.0
2014-11-03 10:20:00,45.84,45.94,45.67,45.76,136600.0,32.8848,32.9565,32.7628,32.8274,136600.0
2014-11-03 10:30:00,45.77,45.88,45.69,45.74,173400.0,32.8345,32.9135,32.7771,32.813,173400.0
2014-11-03 10:40:00,45.73,45.75,45.58,45.64,114200.0,32.8058,32.8202,32.6982,32.7413,114200.0
2014-11-03 10:50:00,45.63,45.94,45.62,45.91,150200.0,32.7341,32.9565,32.7269,32.935,150200.0
2014-11-03 11:00:00,45.91,45.98,45.78,45.97,105000.0,32.935,32.9852,32.8417,32.978,105000.0
2014-11-03 11:10:00,45.97,46.09,45.88,45.88,135000.0,32.978,33.0641,32.9135,32.9135,135000.0
2014-11-03 11:20:00,45.9,46.07,45.89,46.07,139600.0,32.9278,33.0498,32.9206,33.0498,139600.0
2014-11-03 11:30:00,46.06,46.08,45.95,45.96,98800.0,33.0426,33.0569,32.9637,32.9708,98800.0
2014-11-03 11:40:00,45.97,46.1,45.96,46.07,81200.0,32.978,33.0713,32.9708,33.0498,81200.0
2014-11-03 11:50:00,46.07,46.08,45.91,45.98,96200.0,33.0498,33.0569,32.935,32.9852,96200.0
2014-11-03 12:00:00,45.99,46.01,45.91,45.96,79000.0,32.9924,33.0067,32.935,32.9708,79000.0
2014-11-03 12:10:00,45.97,45.97,45.79,45.94,75000.0,32.978,32.978,32.8489,32.9565,75000.0
2014-11-03 12:20:00,45.94,45.95,45.81,45.9,131600.0,32.9565,32.9637,32.8632,32.9278,131600.0
2014-11-03 12:30:00,45.88,45.9,45.75,45.77,86200.0,32.9135,32.9278,32.8202,32.8345,86200.0
2014-11-03 12:40:00,45.77,45.84,45.76,45.83,64600.0,32.8345,32.8848,32.8274,32.8776,64600.0
2014-11-03 12:50:00,45.83,46.25,45.76,46.23,144000.0,32.8776,33.1789,32.8274,33.1645,144000.0
2014-11-03 13:00:00,46.22,46.22,46.01,46.19,112800.0,33.1574,33.1574,33.0067,33.1358,112800.0
2014-11-03 13:10:00,46.2,46.26,45.95,46.07,186800.0,33.143,33.1861,32.9637,33.0498,186800.0
2014-11-03 13:20:00,46.07,46.17,46.02,46.06,73400.0,33.0498,33.1215,33.0139,33.0426,73400.0
2014-11-03 13:30:00,46.07,46.21,46.05,46.1,76800.0,33.0498,33.1502,33.0354,33.0713,76800.0
2014-11-03 13:40:00,46.1,46.17,45.99,45.99,89200.0,33.0713,33.1215,32.9924,32.9924,89200.0
2014-11-03 13:50:00,45.99,46.02,45.82,45.84,114800.0,32.9924,33.0139,32.8704,32.8848,114800.0
2014-11-03 14:00:00,45.84,45.93,45.81,45.88,112400.0,32.8848,32.9493,32.8632,32.9135,112400.0
2014-11-03 14:10:00,45.88,46.06,45.87,45.97,222400.0,32.9135,33.0426,32.9063,32.978,222400.0
2014-11-03 14:20:00,45.96,45.97,45.83,45.85,144200.0,32.9708,32.978,32.8776,32.8919,144200.0
2014-11-03 14:30:00,45.83,45.9,45.64,45.83,133200.0,32.8776,32.9278,32.7413,32.8776,133200.0
2014-11-03 14:40:00,45.83,45.85,45.65,45.7,133200.0,32.8776,32.8919,32.7485,32.7843,133200.0
2014-11-03 14:50:00,45.71,45.8,45.66,45.68,98600.0,32.7915,32.8561,32.7556,32.77,98600.0
2014-11-03 15:00:00,45.67,45.82,45.66,45.76,135200.0,32.7628,32.8704,32.7556,32.8274,135200.0
2014-11-03 15:10:00,45.76,45.91,45.74,45.85,164600.0,32.8274,32.935,32.813,32.8919,164600.0
2014-11-03 15:20:00,45.86,45.91,45.77,45.82,181000.0,32.8991,32.935,32.8345,32.8704,181000.0
2014-11-03 15:30:00,45.81,45.85,45.65,45.7,194600.0,32.8632,32.8919,32.7485,32.7843,194600.0
2014-11-03 15:40:00,45.71,45.75,45.63,45.66,271400.0,32.7915,32.8202,32.7341,32.7556,271400.0
2014-11-03 15:50:00,45.66,45.83,45.56,45.81,741400.0,32.7556,32.8776,32.6839,32.8632,741400.0
2014-11-04 09:30:00,45.76,46.42,45.63,46.39,515400.0,32.8274,33.3008,32.7341,33.2793,515400.0
2014-11-04 09:40:00,46.39,46.41,45.88,46.09,270000.0,33.2793,33.2937,32.9135,33.0641,270000.0
2014-11-04 09:50:00,46.07,46.11,45.63,45.63,240400.0,33.0498,33.0784,32.7341,32.7341,240400.0
2014-11-04 10:00:00,45.63,45.77,45.51,45.72,244400.0,32.7341,32.8345,32.648,32.7987,244400.0
2014-11-04 10:10:00,45.73,45.73,45.28,45.38,266000.0,32.8058,32.8058,32.483,32.5548,266000.0
2014-11-04 10:20:00,45.36,45.41,45.16,45.2,194200.0,32.5404,32.5763,32.3969,32.4256,194200.0
2014-11-04 10:30:00,45.2,45.45,45.18,45.41,185200.0,32.4256,32.605,32.4113,32.5763,185200.0
2014-11-04 10:40:00,45.41,45.55,45.35,45.39,143800.0,32.5763,32.6767,32.5332,32.5619,143800.0
2014-11-04 10:50:00,45.38,45.51,45.25,45.29,256800.0,32.5548,32.648,32.4615,32.4902,256800.0
2014-11-04 11:00:00,45.29,45.37,45.19,45.24,130600.0,32.4902,32.5476,32.4185,32.4543,130600.0
2014-11-04 11:10:00,45.24,45.35,45.18,45.24,159200.0,32.4543,32.5332,32.4113,32.4543,159200.0
2014-11-04 11:20:00,45.23,45.32,45.1,45.28,104400.0,32.4472,32.5117,32.3539,32.483,104400.0
2014-11-04 11:30:00,45.26,45.32,45.1,45.31,116200.0,32.4687,32.5117,32.3539,32.5045,116200.0
2014-11-04 11:40:00,45.3,45.32,45.16,45.32,101800.0,32.4974,32.5117,32.3969,32.5117,101800.0
2014-11-04 11:50:00,45.32,45.33,45.21,45.32,130600.0,32.5117,32.5189,32.4328,32.5117,130600.0
2014-11-04 12:00:00,45.31,45.57,45.3,45.56,128000.0,32.5045,32.6911,32.4974,32.6839,128000.0
2014-11-04 12:10:00,45.56,45.67,45.56,45.63,117400.0,32.6839,32.7628,32.6839,32.7341,117400.0
2014-11-04 12:20:00,45.65,45.75,45.63,45.65,118400.0,32.7485,32.8202,32.7341,32.7485,118400.0
2014-11-04 12:30:00,45.66,45.68,45.54,45.58,114400.0,32.7556,32.77,32.6695,32.6982,114400.0
2014-11-04 12:40:00,45.58,45.62,45.52,45.52,70800.0,32.6982,32.7269,32.6552,32.6552,70800.0
2014-11-04 12:50:00,45.52,45.56,45.43,45.51,83200.0,32.6552,32.6839,32.5906,32.648,83200.0
2014-11-04 13:00:00,45.52,45.55,45.34,45.34,81400.0,32.6552,32.6767,32.5261,32.5261,81400.0
2014-11-04 13:10:00,45.34,45.37,45.23,45.23,115400.0,32.5261,32.5476,32.4472,32.4472,115400.0
2014-11-04 13:20:00,45.22,45.36,45.2,45.28,78400.0,32.44,32.5404,32.4256,32.483,78400.0
2014-11-04 13:30:00,45.28,45.28,45.08,45.13,113200.0,32.483,32.483,32.3395,32.3754,113200.0
2014-11-04 13:40:00,45.14,45.3,45.13,45.29,99400.0,32.3826,32.4974,32.3754,32.4902,99400.0
2014-11-04 13:50:00,45.28,45.49,45.27,45.45,127000.0,32.483,32.6337,32.4758,32.605,127000.0
2014-11-04 14:00:00,45.47,45.49,45.19,45.19,145200.0,32.6193,32.6337,32.4185,32.4185,145200.0
2014-11-04 14:10:00,45.2,45.37,45.19,45.23,111800.0,32.4256,32.5476,32.4185,32.4472,111800.0
2014-11-04 14:20:00,45.23,45.33,45.12,45.27,91800.0,32.4472,32.5189,32.3682,32.4758,91800.0
2014-11-04 14:30:00,45.27,45.31,45.17,45.31,97800.0,32.4758,32.5045,32.4041,32.5045,97800.0
2014-11-04 14:40:00,45.31,45.34,45.22,45.33,96200.0,32.5045,32.5261,32.44,32.5189,96200.0
2014-11-04 14:50:00,45.32,45.47,45.31,45.45,125400.0,32.5117,32.6193,32.5045,32.605,125400.0
2014-11-04 15:00:00,45.45,45.47,45.37,45.43,112600.0,32.605,32.6193,32.5476,32.5906,112600.0
2014-11-04 15:10:00,45.43,45.43,45.33,45.38,92800.0,32.5906,32.5906,32.5189,32.5548,92800.0
2014-11-04 15:20:00,45.38,45.46,45.31,45.33,124600.0,32.5548,32.6122,32.5045,32.5189,124600.0
2014-11-04 15:30:00,45.33,45.42,45.27,45.28,172200.0,32.5189,32.5835,32.4758,32.483,172200.0
2014-11-04 15:40:00,45.27,45.38,45.24,45.34,206600.0,32.4758,32.5548,32.4543,32.5261,206600.0
2014-11-04 15:50:00,45.34,45.34,45.27,45.3,377200.0,32.5261,32.5261,32.4758,32.4974,377200.0
2014-11-05 09:30:00,45.49,45.89,45.35,45.46,357600.0,32.6337,32.9206,32.5332,32.6122,357600.0
2014-11-05 09:40:00,45.49,45.52,45.01,45.03,232000.0,32.6337,32.6552,32.2893,32.3037,232000.0
2014-11-05 09:50:00,45.01,45.26,44.95,45.26,229800.0,32.2893,32.4687,32.2463,32.4687,229800.0
2014-11-05 10:00:00,45.26,45.59,45.16,45.59,211400.0,32.4687,32.7054,32.3969,32.7054,211400.0
2014-11-05 10:10:00,45.56,45.64,45.42,45.62,99200.0,32.6839,32.7413,32.5835,32.7269,99200.0
2014-11-05 10:20:00,45.61,45.74,45.59,45.74,91000.0,32.7198,32.813,32.7054,32.813,91000.0
2014-11-05 10:30:00,45.73,45.79,45.52,45.78,149800.0,32.8058,32.8489,32.6552,32.8417,149800.0
2014-11-05 10:40:00,45.78,45.83,45.63,45.82,183400.0,32.8417,32.8776,32.7341,32.8704,183400.0
2014-11-05 10:50:00,45.84,45.95,45.67,45.72,176000.0,32.8848,32.9637,32.7628,32.7987,176000.0
2014-11-05 11:00:00,45.71,45.77,45.47,45.58,181000.0,32.7915,32.8345,32.6193,32.6982,181000.0
2014-11-05 11:10:00,45.58,45.6,45.4,45.43,76600.0,32.6982,32.7126,32.5691,32.5906,76600.0
2014-11-05 11:20:00,45.42,45.43,45.16,45.35,78800.0,32.5835,32.5906,32.3969,32.5332,78800.0
2014-11-05 11:30:00,45.35,45.46,45.24,45.24,95600.0,32.5332,32.6122,32.4543,32.4543,95600.0
2014-11-05 11:40:00,45.24,45.36,45.21,45.35,111200.0,32.4543,32.5404,32.4328,32.5332,111200.0
2014-11-05 11:50:00,45.35,45.43,45.3,45.4,102600.0,32.5332,32.5906,32.4974,32.5691,102600.0
2014-11-05 12:00:00,45.41,45.43,45.26,45.31,70400.0,32.5763,32.5906,32.4687,32.5045,70400.0
2014-11-05 12:10:00,45.31,45.35,45.22,45.33,67600.0,32.5045,32.5332,32.44,32.5189,67600.0
2014-11-05 12:20:00,45.33,45.34,45.2,45.23,76400.0,32.5189,32.5261,32.4256,32.4472,76400.0
2014-11-05 12:30:00,45.22,45.27,45.19,45.2,64200.0,32.44,32.4758,32.4185,32.4256,64200.0
2014-11-05 12:40:00,45.19,45.35,45.19,45.24,72600.0,32.4185,32.5332,32.4185,32.4543,72600.0
2014-11-05 12:50:00,45.24,45.28,45.17,45.2,91800.0,32.4543,32.483,32.4041,32.4256,91800.0
2014-11-05 13:00:00,45.19,45.23,45.13,45.15,84600.0,32.4185,32.4472,32.3754,32.3898,84600.0
2014-11-05 13:10:00,45.15,45.18,45.01,45.02,118000.0,32.3898,32.4113,32.2893,32.2965,118000.0
2014-11-05 13:20:00,45.01,45.14,44.94,45.05,112600.0,32.2893,32.3826,32.2391,32.318,112600.0
2014-11-05 13:30:00,45.05,45.16,44.98,44.98,79000.0,32.318,32.3969,32.2678,32.2678,79000.0
2014-11-05 13:40:00,44.97,45.01,44.91,44.98,96000.0,32.2606,32.2893,32.2176,32.2678,96000.0
2014-11-05 13:50:00,44.99,45.04,44.88,45.01,160800.0,32.275,32.3109,32.1961,32.2893,160800.0
2014-11-05 14:00:00,45.0,45.04,44.82,44.9,95000.0,32.2822,32.3109,32.153,32.2104,95000.0
2014-11-05 14:10:00,44.91,45.06,44.88,45.03,84200.0,32.2176,32.3252,32.1961,32.3037,84200.0
2014-11-05 14:20:00,45.02,45.05,44.9,44.97,85200.0,32.2965,32.318,32.2104,32.2606,85200.0
2014-11-05 14:30:00,44.98,45.13,44.98,45.13,96600.0,32.2678,32.3754,32.2678,32.3754,96600.0
2014-11-05 14:40:00,45.12,45.13,44.99,45.05,107400.0,32.3682,32.3754,32.275,32.318,107400.0
2014-11-05 14:50:00,45.05,45.15,45.05,45.11,109000.0,32.318,32.3898,32.318,32.3611,109000.0
2014-11-05 15:00:00,45.12,45.24,45.12,45.23,127600.0,32.3682,32.4543,32.3682,32.4472,127600.0
2014-11-05 15:10:00,45.24,45.29,45.21,45.25,125400.0,32.4543,32.4902,32.4328,32.4615,125400.0
2014-11-05 15:20:00,45.25,45.27,45.12,45.13,208600.0,32.4615,32.4758,32.3682,32.3754,208600.0
2014-11-05 15:30:00,45.13,45.28,45.11,45.26,146600.0,32.3754,32.483,32.3611,32.4687,146600.0
2014-11-05 15:40:00,45.26,45.29,45.21,45.24,213600.0,32.4687,32.4902,32.4328,32.4543,213600.0
2014-11-05 15:50:00,45.26,45.38,45.25,45.35,315200.0,32.4687,32.5548,32.4615,32.5332,315200.0
2014-11-06 09:30:00,45.62,46.17,45.56,46.01,297000.0,32.7269,33.1215,32.6839,33.0067,297000.0
2014-11-06 09:40:00,46.0,46.43,45.98,46.34,149600.0,32.9995,33.308,32.9852,33.2434,149600.0
2014-11-06 09:50:00,46.32,46.36,45.83,45.96,167600.0,33.2291,33.2578,32.8776,32.9708,167600.0
2014-11-06 10:00:00,45.99,46.05,45.74,45.77,185800.0,32.9924,33.0354,32.813,32.8345,185800.0
2014-11-06 10:10:00,45.77,45.82,45.63,45.67,226400.0,32.8345,32.8704,32.7341,32.7628,226400.0
2014-11-06 10:20:00,45.68,45.85,45.63,45.81,80400.0,32.77,32.8919,32.7341,32.8632,80400.0
2014-11-06 10:30:00,45.8,45.89,45.77,45.87,56800.0,32.8561,32.9206,32.8345,32.9063,56800.0
2014-11-06 10:40:00,45.86,45.99,45.85,45.97,94600.0,32.8991,32.9924,32.8919,32.978,94600.0
2014-11-06 10:50:00,45.98,46.01,45.89,45.95,68800.0,32.9852,33.0067,32.9206,32.9637,68800.0
2014-11-06 11:00:00,45.96,46.08,45.87,45.87,98600.0,32.9708,33.0569,32.9063,32.9063,98600.0
2014-11-06 11:10:00,45.85,46.0,45.84,45.99,52600.0,32.8919,32.9995,32.8848,32.9924,52600.0
2014-11-06 11:20:00,45.99,46.01,45.85,45.99,63000.0,32.9924,33.0067,32.8919,32.9924,63000.0
2014-11-06 11:30:00,45.99,46.06,45.88,45.93,62200.0,32.9924,33.0426,32.9135,32.9493,62200.0
2014-11-06 11:40:00,45.94,46.01,45.94,45.97,58600.0,32.9565,33.0067,32.9565,32.978,58600.0
2014-11-06 11:50:00,45.97,46.02,45.9,45.94,67600.0,32.978,33.0139,32.9278,32.9565,67600.0
2014-11-06 12:00:00,45.93,46.1,45.92,46.08,50600.0,32.9493,33.0713,32.9421,33.0569,50600.0
2014-11-06 12:10:00,46.08,46.19,46.03,46.15,74000.0,33.0569,33.1358,33.0211,33.1071,74000.0
2014-11-06 12:20:00,46.15,46.21,46.1,46.16,46400.0,33.1071,33.1502,33.0713,33.1143,46400.0
2014-11-06 12:30:00,46.18,46.18,45.96,45.99,49600.0,33.1287,33.1287,32.9708,32.9924,49600.0
2014-11-06 12:40:00,45.98,46.06,45.96,45.99,99600.0,32.9852,33.0426,32.9708,32.9924,99600.0
2014-11-06 12:50:00,46.0,46.15,46.0,46.09,47400.0,32.9995,33.1071,32.9995,33.0641,47400.0
2014-11-06 13:00:00,46.1,46.15,46.01,46.01,111400.0,33.0713,33.1071,33.0067,33.0067,111400.0
2014-11-06 13:10:00,46.01,46.16,46.0,46.16,57400.0,33.0067,33.1143,32.9995,33.1143,57400.0
2014-11-06 13:20:00,46.16,46.29,46.13,46.27,61800.0,33.1143,33.2076,33.0928,33.1932,61800.0
2014-11-06 13:30:00,46.26,46.31,46.22,46.26,82600.0,33.1861,33.2219,33.1574,33.1861,82600.0
2014-11-06 13:40:00,46.27,46.31,46.17,46.21,90200.0,33.1932,33.2219,33.1215,33.1502,90200.0
2014-11-06 13:50:00,46.23,46.35,46.23,46.32,77600.0,33.1645,33.2506,33.1645,33.2291,77600.0
2014-11-06 14:00:00,46.32,46.32,46.15,46.21,93800.0,33.2291,33.2291,33.1071,33.1502,93800.0
2014-11-06 14:10:00,46.21,46.32,46.21,46.29,77800.0,33.1502,33.2291,33.1502,33.2076,77800.0
2014-11-06 14:20:00,46.29,46.33,46.26,46.29,110200.0,33.2076,33.2363,33.1861,33.2076,110200.0
2014-11-06 14:30:00,46.29,46.3,46.24,46.28,80600.0,33.2076,33.2148,33.1717,33.2004,80600.0
2014-11-06 14:40:00,46.28,46.3,46.2,46.3,96400.0,33.2004,33.2148,33.143,33.2148,96400.0
2014-11-06 14:50:00,46.27,46.37,46.27,46.32,119200.0,33.1932,33.265,33.1932,33.2291,119200.0
2014-11-06 15:00:00,46.32,46.35,46.24,46.29,75600.0,33.2291,33.2506,33.1717,33.2076,75600.0
2014-11-06 15:10:00,46.3,46.41,46.27,46.38,156400.0,33.2148,33.2937,33.1932,33.2721,156400.0
2014-11-06 15:20:00,46.38,46.44,46.37,46.44,135400.0,33.2721,33.3152,33.265,33.3152,135400.0
2014-11-06 15:30:00,46.44,46.57,46.44,46.56,418200.0,33.3152,33.4084,33.3152,33.4013,418200.0
2014-11-06 15:40:00,46.56,46.61,46.54,46.61,358800.0,33.4013,33.4371,33.3869,33.4371,358800.0
2014-11-06 15:50:00,46.6,46.6,46.52,46.59,530400.0,33.43,33.43,33.3726,33.4228,530400.0
2014-11-07 09:30:00,46.64,46.96,46.6,46.93,207200.0,33.4587,33.6882,33.43,33.6667,207200.0
2014-11-07 09:40:00,46.92,46.95,46.63,46.65,152600.0,33.6595,33.681,33.4515,33.4658,152600.0
2014-11-07 09:50:00,46.65,46.65,46.18,46.35,255400.0,33.4658,33.4658,33.1287,33.2506,255400.0
2014-11-07 10:00:00,46.32,46.52,46.32,46.38,138000.0,33.2291,33.3726,33.2291,33.2721,138000.0
2014-11-07 10:10:00,46.38,46.45,46.31,46.43,111000.0,33.2721,33.3224,33.2219,33.308,111000.0
2014-11-07 10:20:00,46.42,46.49,46.37,46.38,109000.0,33.3008,33.3511,33.265,33.2721,109000.0
2014-11-07 10:30:00,46.38,46.45,46.27,46.45,66600.0,33.2721,33.3224,33.1932,33.3224,66600.0
2014-11-07 10:40:00,46.46,46.58,46.4,46.54,82800.0,33.3295,33.4156,33.2865,33.3869,82800.0
2014-11-07 10:50:00,46.54,46.74,46.54,46.74,63600.0,33.3869,33.5304,33.3869,33.5304,63600.0
2014-11-07 11:00:00,46.74,46.74,46.65,46.7,73800.0,33.5304,33.5304,33.4658,33.5017,73800.0
2014-11-07 11:10:00,46.68,46.77,46.6,46.75,79600.0,33.4874,33.5519,33.43,33.5376,79600.0
2014-11-07 11:20:00,46.77,46.82,46.73,46.77,68600.0,33.5519,33.5878,33.5232,33.5519,68600.0
2014-11-07 11:30:00,46.79,46.85,46.76,46.8,70800.0,33.5663,33.6093,33.5447,33.5734,70800.0
2014-11-07 11:40:00,46.81,46.83,46.7,46.73,60000.0,33.5806,33.595,33.5017,33.5232,60000.0
2014-11-07 11:50:00,46.74,46.76,46.61,46.63,61200.0,33.5304,33.5447,33.4371,33.4515,61200.0
2014-11-07 12:00:00,46.63,46.79,46.55,46.75,59000.0,33.4515,33.5663,33.3941,33.5376,59000.0
2014-11-07 12:10:00,46.76,46.88,46.76,46.88,113200.0,33.5447,33.6308,33.5447,33.6308,113200.0
2014-11-07 12:20:00,46.88,46.93,46.82,46.91,66400.0,33.6308,33.6667,33.5878,33.6524,66400.0
2014-11-07 12:30:00,46.9,46.9,46.81,46.83,60600.0,33.6452,33.6452,33.5806,33.595,60600.0
2014-11-07 12:40:00,46.84,46.88,46.77,46.85,91200.0,33.6021,33.6308,33.5519,33.6093,91200.0
2014-11-07 12:50:00,46.85,46.88,46.79,46.85,79200.0,33.6093,33.6308,33.5663,33.6093,79200.0
2014-11-07 13:00:00,46.85,46.9,46.79,46.82,58200.0,33.6093,33.6452,33.5663,33.5878,58200.0
2014-11-07 13:10:00,46.82,46.87,46.78,46.84,53600.0,33.5878,33.6237,33.5591,33.6021,53600.0
2014-11-07 13:20:00,46.83,46.98,46.83,46.92,81200.0,33.595,33.7026,33.595,33.6595,81200.0
2014-11-07 13:30:00,46.93,46.97,46.89,46.9,60800.0,33.6667,33.6954,33.638,33.6452,60800.0
2014-11-07 13:40:00,46.9,46.92,46.83,46.89,54400.0,33.6452,33.6595,33.595,33.638,54400.0
2014-11-07 13:50:00,46.89,46.96,46.88,46.96,130800.0,33.638,33.6882,33.6308,33.6882,130800.0
2014-11-07 14:00:00,46.96,46.99,46.84,46.9,140000.0,33.6882,33.7097,33.6021,33.6452,140000.0
2014-11-07 14:10:00,46.91,46.99,46.85,46.98,122200.0,33.6524,33.7097,33.6093,33.7026,122200.0
2014-11-07 14:20:00,46.97,46.99,46.88,46.92,143000.0,33.6954,33.7097,33.6308,33.6595,143000.0
2014-11-07 14:30:00,46.91,46.91,46.82,46.88,100400.0,33.6524,33.6524,33.5878,33.6308,100400.0
2014-11-07 14:40:00,46.88,46.9,46.85,46.85,76200.0,33.6308,33.6452,33.6093,33.6093,76200.0
2014-11-07 14:50:00,46.85,46.9,46.8,46.88,127000.0,33.6093,33.6452,33.5734,33.6308,127000.0
2014-11-07 15:00:00,46.88,47.01,46.88,46.98,157800.0,33.6308,33.7241,33.6308,33.7026,157800.0
2014-11-07 15:10:00,46.98,46.99,46.83,46.88,144400.0,33.7026,33.7097,33.595,33.6308,144400.0
2014-11-07 15:20:00,46.88,46.89,46.83,46.84,132600.0,33.6308,33.638,33.595,33.6021,132600.0
2014-11-07 15:30:00,46.84,46.85,46.81,46.81,190600.0,33.6021,33.6093,33.5806,33.5806,190600.0
2014-11-07 15:40:00,46.81,46.85,46.77,46.85,260800.0,33.5806,33.6093,33.5519,33.6093,260800.0
2014-11-07 15:50:00,46.85,47.04,46.85,47.03,893200.0,33.6093,33.7456,33.6093,33.7384,893200.0
2014-11-10 09:30:00,47.25,47.59,47.23,47.59,342800.0,33.8963,34.1402,33.8819,34.1402,342800.0
2014-11-10 09:40:00,47.58,47.59,47.14,47.23,211400.0,34.133,34.1402,33.8174,33.8819,211400.0
2014-11-10 09:50:00,47.21,47.45,47.19,47.41,153400.0,33.8676,34.0397,33.8532,34.011,153400.0
2014-11-10 10:00:00,47.38,47.41,47.17,47.27,210800.0,33.9895,34.011,33.8389,33.9106,210800.0
2014-11-10 10:10:00,47.27,47.33,47.09,47.09,140200.0,33.9106,33.9537,33.7815,33.7815,140200.0
2014-11-10 10:20:00,47.09,47.13,46.88,47.09,101800.0,33.7815,33.8102,33.6308,33.7815,101800.0
2014-11-10 10:30:00,47.09,47.09,46.94,47.07,88000.0,33.7815,33.7815,33.6739,33.7671,88000.0
2014-11-10 10:40:00,47.07,47.23,47.06,47.15,87400.0,33.7671,33.8819,33.76,33.8245,87400.0
2014-11-10 10:50:00,47.14,47.16,47.02,47.07,68400.0,33.8174,33.8317,33.7313,33.7671,68400.0
2014-11-10 11:00:00,47.07,47.1,46.89,46.98,166600.0,33.7671,33.7887,33.638,33.7026,166600.0
2014-11-10 11:10:00,46.99,47.02,46.85,46.88,95000.0,33.7097,33.7313,33.6093,33.6308,95000.0
2014-11-10 11:20:00,46.88,47.05,46.78,47.05,96000.0,33.6308,33.7528,33.5591,33.7528,96000.0
2014-11-10 11:30:00,47.05,47.1,46.93,47.02,92000.0,33.7528,33.7887,33.6667,33.7313,92000.0
2014-11-10 11:40:00,47.03,47.04,46.94,47.01,95600.0,33.7384,33.7456,33.6739,33.7241,95600.0
2014-11-10 11:50:00,47.02,47.07,46.87,46.88,70200.0,33.7313,33.7671,33.6237,33.6308,70200.0
2014-11-10 12:00:00,46.88,46.89,46.76,46.79,70600.0,33.6308,33.638,33.5447,33.5663,70600.0
2014-11-10 12:10:00,46.78,46.85,46.74,46.85,43600.0,33.5591,33.6093,33.5304,33.6093,43600.0
2014-11-10 12:20:00,46.85,46.94,46.84,46.91,66800.0,33.6093,33.6739,33.6021,33.6524,66800.0
2014-11-10 12:30:00,46.9,46.98,46.9,46.97,116000.0,33.6452,33.7026,33.6452,33.6954,116000.0
2014-11-10 12:40:00,46.97,47.06,46.96,47.05,95400.0,33.6954,33.76,33.6882,33.7528,95400.0
2014-11-10 12:50:00,47.05,47.11,47.0,47.05,109400.0,33.7528,33.7958,33.7169,33.7528,109400.0
2014-11-10 13:00:00,47.04,47.04,46.92,47.02,77400.0,33.7456,33.7456,33.6595,33.7313,77400.0
2014-11-10 13:10:00,47.02,47.1,46.94,47.09,81600.0,33.7313,33.7887,33.6739,33.7815,81600.0
2014-11-10 13:20:00,47.09,47.13,47.04,47.11,47400.0,33.7815,33.8102,33.7456,33.7958,47400.0
2014-11-10 13:30:00,47.13,47.13,46.96,46.97,43200.0,33.8102,33.8102,33.6882,33.6954,43200.0
2014-11-10 13:40:00,46.96,47.06,46.96,46.99,44400.0,33.6882,33.76,33.6882,33.7097,44400.0
2014-11-10 13:50:00,46.98,47.0,46.87,46.91,79200.0,33.7026,33.7169,33.6237,33.6524,79200.0
2014-11-10 14:00:00,46.92,46.94,46.81,46.86,89200.0,33.6595,33.6739,33.5806,33.6165,89200.0
2014-11-10 14:10:00,46.87,47.04,46.81,47.03,85400.0,33.6237,33.7456,33.5806,33.7384,85400.0
2014-11-10 14:20:00,47.03,47.06,46.94,47.04,106600.0,33.7384,33.76,33.6739,33.7456,106600.0
2014-11-10 14:30:00,47.05,47.08,46.97,47.08,144200.0,33.7528,33.7743,33.6954,33.7743,144200.0
2014-11-10 14:40:00,47.08,47.17,47.02,47.02,195200.0,33.7743,33.8389,33.7313,33.7313,195200.0
2014-11-10 14:50:00,47.03,47.09,47.01,47.05,95600.0,33.7384,33.7815,33.7241,33.7528,95600.0
2014-11-10 15:00:00,47.04,47.1,47.01,47.09,138800.0,33.7456,33.7887,33.7241,33.7815,138800.0
2014-11-10 15:10:00,47.09,47.12,47.06,47.07,142800.0,33.7815,33.803,33.76,33.7671,142800.0
2014-11-10 15:20:00,47.07,47.13,47.06,47.09,158800.0,33.7671,33.8102,33.76,33.7815,158800.0
2014-11-10 15:30:00,47.09,47.09,47.01,47.07,191400.0,33.7815,33.7815,33.7241,33.7671,191400.0
2014-11-10 15:40:00,47.07,47.08,47.04,47.04,205600.0,33.7671,33.7743,33.7456,33.7456,205600.0
2014-11-10 15:50:00,47.04,47.06,46.95,47.05,318400.0,33.7456,33.76,33.681,33.7528,318400.0
2014-11-11 09:30:00,47.0,47.13,46.58,46.87,129800.0,33.7169,33.8102,33.4156,33.6237,129800.0
2014-11-11 09:40:00,46.87,46.99,46.71,46.9,76000.0,33.6237,33.7097,33.5089,33.6452,76000.0
2014-11-11 09:50:00,46.85,47.24,46.85,47.15,146000.0,33.6093,33.8891,33.6093,33.8245,146000.0
2014-11-11 10:00:00,47.13,47.41,47.13,47.35,102000.0,33.8102,34.011,33.8102,33.968,102000.0
2014-11-11 10:10:00,47.34,47.41,47.2,47.26,143000.0,33.9608,34.011,33.8604,33.9034,143000.0
2014-11-11 10:20:00,47.28,47.38,47.19,47.37,242800.0,33.9178,33.9895,33.8532,33.9823,242800.0
2014-11-11 10:30:00,47.38,47.47,47.35,47.41,100000.0,33.9895,34.0541,33.968,34.011,100000.0
2014-11-11 10:40:00,47.41,47.47,47.34,47.37,70600.0,34.011,34.0541,33.9608,33.9823,70600.0
2014-11-11 10:50:00,47.38,47.49,47.37,47.47,73200.0,33.9895,34.0684,33.9823,34.0541,73200.0
2014-11-11 11:00:00,47.47,47.5,47.23,47.29,121000.0,34.0541,34.0756,33.8819,33.925,121000.0
2014-11-11 11:10:00,47.29,47.48,47.24,47.27,71200.0,33.925,34.0613,33.8891,33.9106,71200.0
2014-11-11 11:20:00,47.27,47.45,47.27,47.4,80200.0,33.9106,34.0397,33.9106,34.0039,80200.0
2014-11-11 11:30:00,47.4,47.44,47.26,47.3,106200.0,34.0039,34.0326,33.9034,33.9321,106200.0
2014-11-11 11:40:00,47.3,47.34,47.24,47.26,79000.0,33.9321,33.9608,33.8891,33.9034,79000.0
2014-11-11 11:50:00,47.27,47.35,47.24,47.3,55800.0,33.9106,33.968,33.8891,33.9321,55800.0
2014-11-11 12:00:00,47.3,47.46,47.29,47.44,87800.0,33.9321,34.0469,33.925,34.0326,87800.0
2014-11-11 12:10:00,47.43,47.46,47.38,47.44,94200.0,34.0254,34.0469,33.9895,34.0326,94200.0
2014-11-11 12:20:00,47.45,47.49,47.41,47.49,67800.0,34.0397,34.0684,34.011,34.0684,67800.0
2014-11-11 12:30:00,47.48,47.52,47.46,47.49,81400.0,34.0613,34.09,34.0469,34.0684,81400.0
2014-11-11 12:40:00,47.51,47.52,47.33,47.33,46800.0,34.0828,34.09,33.9537,33.9537,46800.0
2014-11-11 12:50:00,47.33,47.46,47.33,47.46,99200.0,33.9537,34.0469,33.9537,34.0469,99200.0
2014-11-11 13:00:00,47.46,47.57,47.38,47.56,74400.0,34.0469,34.1258,33.9895,34.1187,74400.0
2014-11-11 13:10:00,47.57,47.65,47.51,47.63,118600.0,34.1258,34.1832,34.0828,34.1689,118600.0
2014-11-11 13:20:00,47.63,47.65,47.49,47.51,111000.0,34.1689,34.1832,34.0684,34.0828,111000.0
2014-11-11 13:30:00,47.49,47.57,47.48,47.56,76200.0,34.0684,34.1258,34.0613,34.1187,76200.0
2014-11-11 13:40:00,47.57,47.58,47.49,47.51,81800.0,34.1258,34.133,34.0684,34.0828,81800.0
2014-11-11 13:50:00,47.51,47.56,47.49,47.52,87800.0,34.0828,34.1187,34.0684,34.09,87800.0
2014-11-11 14:00:00,47.52,47.68,47.52,47.66,72400.0,34.09,34.2047,34.09,34.1904,72400.0
2014-11-11 14:10:00,47.67,47.67,47.56,47.58,70200.0,34.1976,34.1976,34.1187,34.133,70200.0
2014-11-11 14:20:00,47.59,47.59,47.49,47.54,136000.0,34.1402,34.1402,34.0684,34.1043,136000.0
2014-11-11 14:30:00,47.54,47.55,47.38,47.41,115600.0,34.1043,34.1115,33.9895,34.011,115600.0
2014-11-11 14:40:00,47.41,47.43,47.33,47.38,73600.0,34.011,34.0254,33.9537,33.9895,73600.0
2014-11-11 14:50:00,47.38,47.43,47.33,47.37,77800.0,33.9895,34.0254,33.9537,33.9823,77800.0
2014-11-11 15:00:00,47.37,47.4,47.34,47.39,62400.0,33.9823,34.0039,33.9608,33.9967,62400.0
2014-11-11 15:10:00,47.4,47.4,47.27,47.32,106400.0,34.0039,34.0039,33.9106,33.9465,106400.0
2014-11-11 15:20:00,47.33,47.37,47.27,47.32,138200.0,33.9537,33.9823,33.9106,33.9465,138200.0
2014-11-11 15:30:00,47.31,47.38,47.27,47.33,135400.0,33.9393,33.9895,33.9106,33.9537,135400.0
2014-11-11 15:40:00,47.33,47.37,47.27,47.34,156200.0,33.9537,33.9823,33.9106,33.9608,156200.0
2014-11-11 15:50:00,47.34,47.37,47.27,47.31,309000.0,33.9608,33.9823,33.9106,33.9393,309000.0
2014-11-12 09:30:00,47.24,47.74,47.07,47.67,199200.0,33.8891,34.2478,33.7671,34.1976,199200.0
2014-11-12 09:40:00,47.63,47.8,47.49,47.72,140200.0,34.1689,34.2908,34.0684,34.2334,140200.0
2014-11-12 09:50:00,47.73,47.79,47.49,47.52,122400.0,34.2406,34.2837,34.0684,34.09,122400.0
2014-11-12 10:00:00,47.5,47.52,47.42,47.51,144200.0,34.0756,34.09,34.0182,34.0828,144200.0
2014-11-12 10:10:00,47.51,47.58,47.46,47.58,88800.0,34.0828,34.133,34.0469,34.133,88800.0
2014-11-12 10:20:00,47.6,47.79,47.6,47.64,88800.0,34.1473,34.2837,34.1473,34.176,88800.0
2014-11-12 10:30:00,47.65,47.73,47.55,47.65,153800.0,34.1832,34.2406,34.1115,34.1832,153800.0
2014-11-12 10:40:00,47.67,47.73,47.6,47.62,77400.0,34.1976,34.2406,34.1473,34.1617,77400.0
2014-11-12 10:50:00,47.61,47.63,47.48,47.49,87200.0,34.1545,34.1689,34.0613,34.0684,87200.0
2014-11-12 11:00:00,47.51,47.57,47.4,47.49,85200.0,34.0828,34.1258,34.0039,34.0684,85200.0
2014-11-12 11:10:00,47.49,47.54,47.4,47.47,49000.0,34.0684,34.1043,34.0039,34.0541,49000.0
2014-11-12 11:20:00,47.49,47.68,47.49,47.6,71000.0,34.0684,34.2047,34.0684,34.1473,71000.0
2014-11-12 11:30:00,47.6,47.7,47.45,47.66,68200.0,34.1473,34.2191,34.0397,34.1904,68200.0
2014-11-12 11:40:00,47.65,47.67,47.55,47.65,46800.0,34.1832,34.1976,34.1115,34.1832,46800.0
2014-11-12 11:50:00,47.65,47.65,47.52,47.54,50400.0,34.1832,34.1832,34.09,34.1043,50400.0
2014-11-12 12:00:00,47.55,47.57,47.45,47.48,52600.0,34.1115,34.1258,34.0397,34.0613,52600.0
2014-11-12 12:10:00,47.47,47.51,47.39,47.47,60400.0,34.0541,34.0828,33.9967,34.0541,60400.0
2014-11-12 12:20:00,47.45,47.51,47.39,47.46,60200.0,34.0397,34.0828,33.9967,34.0469,60200.0
2014-11-12 12:30:00,47.49,47.5,47.38,47.41,66200.0,34.0684,34.0756,33.9895,34.011,66200.0
2014-11-12 12:40:00,47.4,47.54,47.4,47.52,38200.0,34.0039,34.1043,34.0039,34.09,38200.0
2014-11-12 12:50:00,47.52,47.59,47.47,47.55,51200.0,34.09,34.1402,34.0541,34.1115,51200.0
2014-11-12 13:00:00,47.55,47.6,47.5,47.57,43000.0,34.1115,34.1473,34.0756,34.1258,43000.0
2014-11-12 13:10:00,47.57,47.65,47.54,47.64,56800.0,34.1258,34.1832,34.1043,34.176,56800.0
2014-11-12 13:20:00,47.63,47.63,47.54,47.59,39200.0,34.1689,34.1689,34.1043,34.1402,39200.0
2014-11-12 13:30:00,47.59,47.6,47.52,47.55,39200.0,34.1402,34.1473,34.09,34.1115,39200.0
2014-11-12 13:40:00,47.56,47.65,47.52,47.63,63800.0,34.1187,34.1832,34.09,34.1689,63800.0
2014-11-12 13:50:00,47.62,47.7,47.6,47.69,63600.0,34.1617,34.2191,34.1473,34.2119,63600.0
2014-11-12 14:00:00,47.69,47.69,47.6,47.67,68800.0,34.2119,34.2119,34.1473,34.1976,68800.0
2014-11-12 14:10:00,47.67,47.74,47.6,47.73,78600.0,34.1976,34.2478,34.1473,34.2406,78600.0
2014-11-12 14:20:00,47.73,47.75,47.7,47.73,83000.0,34.2406,34.255,34.2191,34.2406,83000.0
2014-11-12 14:30:00,47.73,47.74,47.63,47.63,93400.0,34.2406,34.2478,34.1689,34.1689,93400.0
2014-11-12 14:40:00,47.63,47.63,47.53,47.59,134200.0,34.1689,34.1689,34.0971,34.1402,134200.0
2014-11-12 14:50:00,47.6,47.63,47.54,47.54,99000.0,34.1473,34.1689,34.1043,34.1043,99000.0
2014-11-12 15:00:00,47.55,47.6,47.49,47.58,96400.0,34.1115,34.1473,34.0684,34.133,96400.0
2014-11-12 15:10:00,47.58,47.6,47.53,47.58,75800.0,34.133,34.1473,34.0971,34.133,75800.0
2014-11-12 15:20:00,47.57,47.63,47.52,47.62,95800.0,34.1258,34.1689,34.09,34.1617,95800.0
2014-11-12 15:30:00,47.62,47.62,47.56,47.56,111400.0,34.1617,34.1617,34.1187,34.1187,111400.0
2014-11-12 15:40:00,47.56,47.58,47.49,47.52,166200.0,34.1187,34.133,34.0684,34.09,166200.0
2014-11-12 15:50:00,47.52,47.53,47.44,47.49,186800.0,34.09,34.0971,34.0326,34.0684,186800.0
2014-11-13 09:30:00,47.18,47.28,46.71,46.88,348000.0,33.846,33.9178,33.5089,33.6308,348000.0
2014-11-13 09:40:00,46.92,47.39,46.8,47.16,279000.0,33.6595,33.9967,33.5734,33.8317,279000.0
2014-11-13 09:50:00,47.16,47.18,46.98,47.07,95600.0,33.8317,33.846,33.7026,33.7671,95600.0
2014-11-13 10:00:00,47.1,47.1,46.95,46.99,80200.0,33.7887,33.7887,33.681,33.7097,80200.0
2014-11-13 10:10:00,46.99,47.15,46.85,46.85,174800.0,33.7097,33.8245,33.6093,33.6093,174800.0
2014-11-13 10:20:00,46.85,46.91,46.77,46.83,68200.0,33.6093,33.6524,33.5519,33.595,68200.0
2014-11-13 10:30:00,46.83,46.91,46.81,46.91,75200.0,33.595,33.6524,33.5806,33.6524,75200.0
2014-11-13 10:40:00,46.9,46.98,46.9,46.98,95200.0,33.6452,33.7026,33.6452,33.7026,95200.0
2014-11-13 10:50:00,46.96,46.98,46.87,46.88,75000.0,33.6882,33.7026,33.6237,33.6308,75000.0
2014-11-13 11:00:00,46.87,46.93,46.79,46.92,91800.0,33.6237,33.6667,33.5663,33.6595,91800.0
2014-11-13 11:10:00,46.92,46.92,46.77,46.79,122400.0,33.6595,33.6595,33.5519,33.5663,122400.0
2014-11-13 11:20:00,46.79,46.8,46.6,46.71,277400.0,33.5663,33.5734,33.43,33.5089,277400.0
2014-11-13 11:30:00,46.7,46.7,46.49,46.56,256800.0,33.5017,33.5017,33.3511,33.4013,256800.0
2014-11-13 11:40:00,46.56,46.6,46.49,46.59,137000.0,33.4013,33.43,33.3511,33.4228,137000.0
2014-11-13 11:50:00,46.6,46.65,46.55,46.63,129400.0,33.43,33.4658,33.3941,33.4515,129400.0
2014-11-13 12:00:00,46.62,46.67,46.4,46.43,175800.0,33.4443,33.4802,33.2865,33.308,175800.0
2014-11-13 12:10:00,46.43,46.44,46.23,46.23,115600.0,33.308,33.3152,33.1645,33.1645,115600.0
2014-11-13 12:20:00,46.24,46.34,46.19,46.32,137400.0,33.1717,33.2434,33.1358,33.2291,137400.0
2014-11-13 12:30:00,46.33,46.52,46.33,46.49,124400.0,33.2363,33.3726,33.2363,33.3511,124400.0
2014-11-13 12:40:00,46.49,46.52,46.38,46.4,75600.0,33.3511,33.3726,33.2721,33.2865,75600.0
2014-11-13 12:50:00,46.4,46.55,46.4,46.44,60800.0,33.2865,33.3941,33.2865,33.3152,60800.0
2014-11-13 13:00:00,46.44,46.49,46.37,46.45,58800.0,33.3152,33.3511,33.265,33.3224,58800.0
2014-11-13 13:10:00,46.46,46.6,46.42,46.58,66400.0,33.3295,33.43,33.3008,33.4156,66400.0
2014-11-13 13:20:00,46.57,46.62,46.47,46.47,117000.0,33.4084,33.4443,33.3367,33.3367,117000.0
2014-11-13 13:30:00,46.47,46.48,46.33,46.42,129200.0,33.3367,33.3439,33.2363,33.3008,129200.0
2014-11-13 13:40:00,46.43,46.43,46.29,46.37,71000.0,33.308,33.308,33.2076,33.265,71000.0
2014-11-13 13:50:00,46.37,46.49,46.37,46.39,125800.0,33.265,33.3511,33.265,33.2793,125800.0
2014-11-13 14:00:00,46.39,46.5,46.38,46.42,71200.0,33.2793,33.3582,33.2721,33.3008,71200.0
2014-11-13 14:10:00,46.42,46.43,46.22,46.24,154200.0,33.3008,33.308,33.1574,33.1717,154200.0
2014-11-13 14:20:00,46.24,46.29,46.2,46.26,130800.0,33.1717,33.2076,33.143,33.1861,130800.0
2014-11-13 14:30:00,46.27,46.28,46.18,46.18,109800.0,33.1932,33.2004,33.1287,33.1287,109800.0
2014-11-13 14:40:00,46.19,46.49,46.19,46.46,90600.0,33.1358,33.3511,33.1358,33.3295,90600.0
2014-11-13 14:50:00,46.47,46.56,46.44,46.44,109400.0,33.3367,33.4013,33.3152,33.3152,109400.0
2014-11-13 15:00:00,46.44,46.59,46.41,46.57,111400.0,33.3152,33.4228,33.2937,33.4084,111400.0
2014-11-13 15:10:00,46.56,46.6,46.49,46.52,134800.0,33.4013,33.43,33.3511,33.3726,134800.0
2014-11-13 15:20:00,46.52,46.56,46.45,46.48,133400.0,33.3726,33.4013,33.3224,33.3439,133400.0
2014-11-13 15:30:00,46.47,46.9,46.46,46.86,280800.0,33.3367,33.6452,33.3295,33.6165,280800.0
2014-11-13 15:40:00,46.85,46.95,46.76,46.87,411200.0,33.6093,33.681,33.5447,33.6237,411200.0
2014-11-13 15:50:00,46.87,46.87,46.63,46.77,400400.0,33.6237,33.6237,33.4515,33.5519,400400.0
2014-11-14 09:30:00,47.04,47.36,47.0,47.24,172800.0,33.7456,33.9752,33.7169,33.8891,172800.0
2014-11-14 09:40:00,47.18,47.18,46.54,46.59,230600.0,33.846,33.846,33.3869,33.4228,230600.0
2014-11-14 09:50:00,46.62,46.79,46.57,46.69,132000.0,33.4443,33.5663,33.4084,33.4945,132000.0
2014-11-14 10:00:00,46.71,46.99,46.71,46.92,121000.0,33.5089,33.7097,33.5089,33.6595,121000.0
2014-11-14 10:10:00,46.94,46.94,46.51,46.63,127600.0,33.6739,33.6739,33.3654,33.4515,127600.0
2014-11-14 10:20:00,46.65,46.79,46.56,46.68,149000.0,33.4658,33.5663,33.4013,33.4874,149000.0
2014-11-14 10:30:00,46.67,46.71,46.52,46.59,90600.0,33.4802,33.5089,33.3726,33.4228,90600.0
2014-11-14 10:40:00,46.59,46.59,46.48,46.48,90800.0,33.4228,33.4228,33.3439,33.3439,90800.0
2014-11-14 10:50:00,46.49,46.52,46.4,46.41,60000.0,33.3511,33.3726,33.2865,33.2937,60000.0
2014-11-14 11:00:00,46.42,46.44,46.3,46.32,65600.0,33.3008,33.3152,33.2148,33.2291,65600.0
2014-11-14 11:10:00,46.33,46.42,46.32,46.41,131800.0,33.2363,33.3008,33.2291,33.2937,131800.0
2014-11-14 11:20:00,46.42,46.54,46.42,46.51,97400.0,33.3008,33.3869,33.3008,33.3654,97400.0
2014-11-14 11:30:00,46.49,46.67,46.42,46.66,59000.0,33.3511,33.4802,33.3008,33.473,59000.0
2014-11-14 11:40:00,46.68,46.78,46.64,46.74,76000.0,33.4874,33.5591,33.4587,33.5304,76000.0
2014-11-14 11:50:00,46.73,46.82,46.67,46.8,42000.0,33.5232,33.5878,33.4802,33.5734,42000.0
2014-11-14 12:00:00,46.8,46.84,46.72,46.77,46600.0,33.5734,33.6021,33.5161,33.5519,46600.0
2014-11-14 12:10:00,46.76,46.77,46.68,46.71,58200.0,33.5447,33.5519,33.4874,33.5089,58200.0
2014-11-14 12:20:00,46.71,46.71,46.52,46.62,453400.0,33.5089,33.5089,33.3726,33.4443,453400.0
2014-11-14 12:30:00,46.62,46.63,46.51,46.57,41400.0,33.4443,33.4515,33.3654,33.4084,41400.0
2014-11-14 12:40:00,46.56,46.61,46.55,46.56,47000.0,33.4013,33.4371,33.3941,33.4013,47000.0
2014-11-14 12:50:00,46.57,46.57,46.47,46.49,48200.0,33.4084,33.4084,33.3367,33.3511,48200.0
2014-11-14 13:00:00,46.49,46.63,46.48,46.6,46400.0,33.3511,33.4515,33.3439,33.43,46400.0
2014-11-14 13:10:00,46.62,46.62,46.46,46.5,60600.0,33.4443,33.4443,33.3295,33.3582,60600.0
2014-11-14 13:20:00,46.5,46.52,46.41,46.48,71400.0,33.3582,33.3726,33.2937,33.3439,71400.0
2014-11-14 13:30:00,46.49,46.51,46.4,46.44,79600.0,33.3511,33.3654,33.2865,33.3152,79600.0
2014-11-14 13:40:00,46.44,46.45,46.36,46.38,97600.0,33.3152,33.3224,33.2578,33.2721,97600.0
2014-11-14 13:50:00,46.38,46.4,46.33,46.38,93800.0,33.2721,33.2865,33.2363,33.2721,93800.0
2014-11-14 14:00:00,46.38,46.43,46.23,46.24,103600.0,33.2721,33.308,33.1645,33.1717,103600.0
2014-11-14 14:10:00,46.24,46.27,46.23,46.27,115800.0,33.1717,33.1932,33.1645,33.1932,115800.0
2014-11-14 14:20:00,46.26,46.3,46.21,46.26,96400.0,33.1861,33.2148,33.1502,33.1861,96400.0
2014-11-14 14:30:00,46.27,46.3,46.2,46.21,104600.0,33.1932,33.2148,33.143,33.1502,104600.0
2014-11-14 14:40:00,46.21,46.27,46.19,46.24,126800.0,33.1502,33.1932,33.1358,33.1717,126800.0
2014-11-14 14:50:00,46.25,46.26,46.22,46.24,105800.0,33.1789,33.1861,33.1574,33.1717,105800.0
2014-11-14 15:00:00,46.24,46.38,46.24,46.38,96200.0,33.1717,33.2721,33.1717,33.2721,96200.0
2014-11-14 15:10:00,46.38,46.43,46.34,46.38,99400.0,33.2721,33.308,33.2434,33.2721,99400.0
2014-11-14 15:20:00,46.38,46.4,46.32,46.33,104200.0,33.2721,33.2865,33.2291,33.2363,104200.0
2014-11-14 15:30:00,46.33,46.43,46.29,46.29,169200.0,33.2363,33.308,33.2076,33.2076,169200.0
2014-11-14 15:40:00,46.29,46.31,46.23,46.27,298000.0,33.2076,33.2219,33.1645,33.1932,298000.0
2014-11-14 15:50:00,46.27,46.27,46.18,46.19,410400.0,33.1932,33.1932,33.1287,33.1358,410400.0
2014-11-17 09:30:00,45.94,46.32,45.85,46.27,249200.0,33.1346,33.4087,33.0697,33.3726,249200.0
2014-11-17 09:40:00,46.27,46.46,46.2,46.43,168000.0,33.3726,33.5097,33.3221,33.488,168000.0
2014-11-17 09:50:00,46.43,46.58,46.42,46.57,142000.0,33.488,33.5962,33.4808,33.589,142000.0
2014-11-17 10:00:00,46.6,46.71,46.54,46.6,119200.0,33.6106,33.69,33.5674,33.6106,119200.0
2014-11-17 10:10:00,46.6,46.69,46.54,46.57,148800.0,33.6106,33.6756,33.5674,33.589,148800.0
2014-11-17 10:20:00,46.56,46.73,46.46,46.7,200400.0,33.5818,33.7044,33.5097,33.6828,200400.0
2014-11-17 10:30:00,46.7,46.72,46.35,46.35,146200.0,33.6828,33.6972,33.4303,33.4303,146200.0
2014-11-17 10:40:00,46.35,46.46,46.34,46.42,82800.0,33.4303,33.5097,33.4231,33.4808,82800.0
2014-11-17 10:50:00,46.43,46.56,46.35,46.56,71800.0,33.488,33.5818,33.4303,33.5818,71800.0
2014-11-17 11:00:00,46.55,46.55,46.4,46.44,101800.0,33.5746,33.5746,33.4664,33.4952,101800.0
2014-11-17 11:10:00,46.43,46.46,46.36,46.46,124200.0,33.488,33.5097,33.4375,33.5097,124200.0
2014-11-17 11:20:00,46.47,46.48,46.35,46.35,132000.0,33.5169,33.5241,33.4303,33.4303,132000.0
2014-11-17 11:30:00,46.35,46.43,46.31,46.34,59200.0,33.4303,33.488,33.4015,33.4231,59200.0
2014-11-17 11:40:00,46.35,46.43,46.32,46.36,76400.0,33.4303,33.488,33.4087,33.4375,76400.0
2014-11-17 11:50:00,46.35,46.42,46.31,46.32,95200.0,33.4303,33.4808,33.4015,33.4087,95200.0
2014-11-17 12:00:00,46.33,46.35,46.24,46.26,178000.0,33.4159,33.4303,33.351,33.3654,178000.0
2014-11-17 12:10:00,46.26,46.37,46.23,46.24,155600.0,33.3654,33.4448,33.3438,33.351,155600.0
2014-11-17 12:20:00,46.24,46.27,46.22,46.26,96600.0,33.351,33.3726,33.3366,33.3654,96600.0
2014-11-17 12:30:00,46.26,46.3,46.23,46.27,166200.0,33.3654,33.3943,33.3438,33.3726,166200.0
2014-11-17 12:40:00,46.27,46.31,46.24,46.26,282000.0,33.3726,33.4015,33.351,33.3654,282000.0
2014-11-17 12:50:00,46.26,46.35,46.25,46.35,115600.0,33.3654,33.4303,33.3582,33.4303,115600.0
2014-11-17 13:00:00,46.35,46.37,46.23,46.26,265000.0,33.4303,33.4448,33.3438,33.3654,265000.0
2014-11-17 13:10:00,46.26,46.37,46.24,46.36,284400.0,33.3654,33.4448,33.351,33.4375,284400.0
2014-11-17 13:20:00,46.36,46.46,46.33,46.46,165800.0,33.4375,33.5097,33.4159,33.5097,165800.0
2014-11-17 13:30:00,46.45,46.46,46.31,46.41,85000.0,33.5025,33.5097,33.4015,33.4736,85000.0
2014-11-17 13:40:00,46.42,46.49,46.4,46.43,57000.0,33.4808,33.5313,33.4664,33.488,57000.0
2014-11-17 13:50:00,46.44,46.64,46.44,46.6,136600.0,33.4952,33.6395,33.4952,33.6106,136600.0
2014-11-17 14:00:00,46.6,46.7,46.58,46.58,163000.0,33.6106,33.6828,33.5962,33.5962,163000.0
2014-11-17 14:10:00,46.57,46.76,46.52,46.7,128600.0,33.589,33.7261,33.5529,33.6828,128600.0
2014-11-17 14:20:00,46.71,46.75,46.68,46.73,61200.0,33.69,33.7188,33.6684,33.7044,61200.0
2014-11-17 14:30:00,46.74,46.83,46.72,46.81,85800.0,33.7116,33.7765,33.6972,33.7621,85800.0
2014-11-17 14:40:00,46.81,46.82,46.65,46.66,109400.0,33.7621,33.7693,33.6467,33.6539,109400.0
2014-11-17 14:50:00,46.67,46.7,46.63,46.67,70600.0,33.6611,33.6828,33.6323,33.6611,70600.0
2014-11-17 15:00:00,46.68,46.72,46.66,46.7,89800.0,33.6684,33.6972,33.6539,33.6828,89800.0
2014-11-17 15:10:00,46.68,46.68,46.42,46.48,228600.0,33.6684,33.6684,33.4808,33.5241,228600.0
2014-11-17 15:20:00,46.48,46.49,46.41,46.44,175000.0,33.5241,33.5313,33.4736,33.4952,175000.0
2014-11-17 15:30:00,46.44,46.46,46.38,46.4,346200.0,33.4952,33.5097,33.452,33.4664,346200.0
2014-11-17 15:40:00,46.4,46.4,46.24,46.32,622600.0,33.4664,33.4664,33.351,33.4087,622600.0
2014-11-17 15:50:00,46.32,46.35,46.19,46.24,530000.0,33.4087,33.4303,33.3149,33.351,530000.0
2014-11-18 09:30:00,46.46,46.77,46.31,46.34,475800.0,33.5097,33.7333,33.4015,33.4231,475800.0
2014-11-18 09:40:00,46.33,46.52,46.33,46.42,363800.0,33.4159,33.5529,33.4159,33.4808,363800.0
2014-11-18 09:50:00,46.43,46.44,46.17,46.3,254600.0,33.488,33.4952,33.3005,33.3943,254600.0
2014-11-18 10:00:00,46.32,46.48,46.29,46.46,129200.0,33.4087,33.5241,33.3871,33.5097,129200.0
2014-11-18 10:10:00,46.46,46.46,46.35,46.44,112600.0,33.5097,33.5097,33.4303,33.4952,112600.0
2014-11-18 10:20:00,46.44,46.53,46.31,46.32,117000.0,33.4952,33.5602,33.4015,33.4087,117000.0
2014-11-18 10:30:00,46.33,46.43,46.3,46.31,147000.0,33.4159,33.488,33.3943,33.4015,147000.0
2014-11-18 10:40:00,46.31,46.48,46.29,46.46,108800.0,33.4015,33.5241,33.3871,33.5097,108800.0
2014-11-18 10:50:00,46.46,46.47,46.37,46.47,176800.0,33.5097,33.5169,33.4448,33.5169,176800.0
2014-11-18 11:00:00,46.47,46.66,46.47,46.62,321600.0,33.5169,33.6539,33.5169,33.6251,321600.0
2014-11-18 11:10:00,46.62,46.81,46.61,46.8,223400.0,33.6251,33.7621,33.6179,33.7549,223400.0
2014-11-18 11:20:00,46.8,46.88,46.74,46.84,198600.0,33.7549,33.8126,33.7116,33.7838,198600.0
2014-11-18 11:30:00,46.84,46.85,46.76,46.82,82200.0,33.7838,33.791,33.7261,33.7693,82200.0
2014-11-18 11:40:00,46.82,46.82,46.74,46.77,62600.0,33.7693,33.7693,33.7116,33.7333,62600.0
2014-11-18 11:50:00,46.77,46.82,46.74,46.76,49400.0,33.7333,33.7693,33.7116,33.7261,49400.0
2014-11-18 12:00:00,46.75,46.81,46.73,46.75,94000.0,33.7188,33.7621,33.7044,33.7188,94000.0
2014-11-18 12:10:00,46.75,46.85,46.75,46.83,40000.0,33.7188,33.791,33.7188,33.7765,40000.0
2014-11-18 12:20:00,46.83,46.91,46.82,46.82,40000.0,33.7765,33.8342,33.7693,33.7693,40000.0
2014-11-18 12:30:00,46.81,46.92,46.8,46.85,33000.0,33.7621,33.8415,33.7549,33.791,33000.0
2014-11-18 12:40:00,46.87,46.98,46.86,46.92,78400.0,33.8054,33.8847,33.7982,33.8415,78400.0
2014-11-18 12:50:00,46.92,46.95,46.87,46.89,79400.0,33.8415,33.8631,33.8054,33.8198,79400.0
2014-11-18 13:00:00,46.89,46.93,46.88,46.93,87400.0,33.8198,33.8487,33.8126,33.8487,87400.0
2014-11-18 13:10:00,46.93,47.02,46.9,46.99,280600.0,33.8487,33.9136,33.827,33.8919,280600.0
2014-11-18 13:20:00,46.99,47.07,46.98,47.05,93200.0,33.8919,33.9496,33.8847,33.9352,93200.0
2014-11-18 13:30:00,47.05,47.1,47.04,47.1,63600.0,33.9352,33.9713,33.928,33.9713,63600.0
2014-11-18 13:40:00,47.1,47.11,47.06,47.06,73400.0,33.9713,33.9785,33.9424,33.9424,73400.0
2014-11-18 13:50:00,47.07,47.09,47.05,47.08,67800.0,33.9496,33.9641,33.9352,33.9569,67800.0
2014-11-18 14:00:00,47.09,47.11,47.06,47.07,97600.0,33.9641,33.9785,33.9424,33.9496,97600.0
2014-11-18 14:10:00,47.07,47.12,47.06,47.11,125600.0,33.9496,33.9857,33.9424,33.9785,125600.0
2014-11-18 14:20:00,47.12,47.16,47.11,47.15,132000.0,33.9857,34.0146,33.9785,34.0073,132000.0
2014-11-18 14:30:00,47.15,47.19,47.14,47.18,79600.0,34.0073,34.0362,34.0001,34.029,79600.0
2014-11-18 14:40:00,47.17,47.19,47.13,47.14,136000.0,34.0218,34.0362,33.9929,34.0001,136000.0
2014-11-18 14:50:00,47.14,47.24,47.12,47.23,290200.0,34.0001,34.0723,33.9857,34.065,290200.0
2014-11-18 15:00:00,47.23,47.26,47.21,47.21,205400.0,34.065,34.0867,34.0506,34.0506,205400.0
2014-11-18 15:10:00,47.21,47.29,47.2,47.24,264600.0,34.0506,34.1083,34.0434,34.0723,264600.0
2014-11-18 15:20:00,47.24,47.32,47.2,47.29,253400.0,34.0723,34.13,34.0434,34.1083,253400.0
2014-11-18 15:30:00,47.29,47.31,47.2,47.22,280800.0,34.1083,34.1227,34.0434,34.0578,280800.0
2014-11-18 15:40:00,47.22,47.23,46.98,46.98,286200.0,34.0578,34.065,33.8847,33.8847,286200.0
2014-11-18 15:50:00,46.98,47.0,46.87,46.95,568000.0,33.8847,33.8992,33.8054,33.8631,568000.0
2014-11-19 09:30:00,47.0,47.29,46.8,47.22,195200.0,33.8992,34.1083,33.7549,34.0578,195200.0
2014-11-19 09:40:00,47.23,47.38,47.17,47.22,120400.0,34.065,34.1732,34.0218,34.0578,120400.0
2014-11-19 09:50:00,47.21,47.38,47.21,47.32,102800.0,34.0506,34.1732,34.0506,34.13,102800.0
2014-11-19 10:00:00,47.35,47.35,47.16,47.2,77400.0,34.1516,34.1516,34.0146,34.0434,77400.0
2014-11-19 10:10:00,47.19,47.21,47.1,47.18,88000.0,34.0362,34.0506,33.9713,34.029,88000.0
2014-11-19 10:20:00,47.18,47.2,46.99,46.99,62200.0,34.029,34.0434,33.8919,33.8919,62200.0
2014-11-19 10:30:00,47.0,47.01,46.84,46.85,74200.0,33.8992,33.9064,33.7838,33.791,74200.0
2014-11-19 10:40:00,46.85,46.94,46.73,46.88,138600.0,33.791,33.8559,33.7044,33.8126,138600.0
2014-11-19 10:50:00,46.88,46.89,46.69,46.72,681800.0,33.8126,33.8198,33.6756,33.6972,681800.0
2014-11-19 11:00:00,46.71,46.72,46.55,46.58,358000.0,33.69,33.6972,33.5746,33.5962,358000.0
2014-11-19 11:10:00,46.57,46.81,46.57,46.8,220200.0,33.589,33.7621,33.589,33.7549,220200.0
2014-11-19 11:20:00,46.81,46.86,46.77,46.82,69200.0,33.7621,33.7982,33.7333,33.7693,69200.0
2014-11-19 11:30:00,46.84,46.94,46.8,46.93,64800.0,33.7838,33.8559,33.7549,33.8487,64800.0
2014-11-19 11:40:00,46.92,47.1,46.92,46.96,192000.0,33.8415,33.9713,33.8415,33.8703,192000.0
2014-11-19 11:50:00,46.96,47.01,46.93,46.95,103200.0,33.8703,33.9064,33.8487,33.8631,103200.0
2014-11-19 12:00:00,46.94,47.02,46.93,46.96,90000.0,33.8559,33.9136,33.8487,33.8703,90000.0
2014-11-19 12:10:00,46.98,47.02,46.97,46.99,81800.0,33.8847,33.9136,33.8775,33.8919,81800.0
2014-11-19 12:20:00,46.99,47.02,46.98,46.98,70600.0,33.8919,33.9136,33.8847,33.8847,70600.0
2014-11-19 12:30:00,46.99,47.01,46.94,46.97,46000.0,33.8919,33.9064,33.8559,33.8775,46000.0
2014-11-19 12:40:00,46.97,46.99,46.9,46.94,84600.0,33.8775,33.8919,33.827,33.8559,84600.0
2014-11-19 12:50:00,46.94,46.99,46.94,46.99,84600.0,33.8559,33.8919,33.8559,33.8919,84600.0
2014-11-19 13:00:00,46.99,46.99,46.93,46.95,86200.0,33.8919,33.8919,33.8487,33.8631,86200.0
2014-11-19 13:10:00,46.95,47.04,46.93,47.02,65400.0,33.8631,33.928,33.8487,33.9136,65400.0
2014-11-19 13:20:00,47.03,47.06,46.98,47.05,78000.0,33.9208,33.9424,33.8847,33.9352,78000.0
2014-11-19 13:30:00,47.05,47.11,47.01,47.04,224400.0,33.9352,33.9785,33.9064,33.928,224400.0
2014-11-19 13:40:00,47.05,47.2,47.03,47.17,194600.0,33.9352,34.0434,33.9208,34.0218,194600.0
2014-11-19 13:50:00,47.16,47.2,47.07,47.12,105600.0,34.0146,34.0434,33.9496,33.9857,105600.0
2014-11-19 14:00:00,47.12,47.13,47.05,47.08,221200.0,33.9857,33.9929,33.9352,33.9569,221200.0
2014-11-19 14:10:00,47.09,47.12,47.07,47.1,165800.0,33.9641,33.9857,33.9496,33.9713,165800.0
2014-11-19 14:20:00,47.1,47.11,47.01,47.01,127800.0,33.9713,33.9785,33.9064,33.9064,127800.0
2014-11-19 14:30:00,47.01,47.07,47.01,47.02,101400.0,33.9064,33.9496,33.9064,33.9136,101400.0
2014-11-19 14:40:00,47.02,47.06,46.95,46.95,94400.0,33.9136,33.9424,33.8631,33.8631,94400.0
2014-11-19 14:50:00,46.95,47.0,46.91,46.95,81600.0,33.8631,33.8992,33.8342,33.8631,81600.0
2014-11-19 15:00:00,46.95,46.96,46.9,46.91,121600.0,33.8631,33.8703,33.827,33.8342,121600.0
2014-11-19 15:10:00,46.9,47.02,46.9,47.02,124000.0,33.827,33.9136,33.827,33.9136,124000.0
2014-11-19 15:20:00,47.02,47.1,46.97,46.97,235000.0,33.9136,33.9713,33.8775,33.8775,235000.0
2014-11-19 15:30:00,46.99,47.02,46.97,46.97,207600.0,33.8919,33.9136,33.8775,33.8775,207600.0
2014-11-19 15:40:00,46.96,46.99,46.92,46.92,195200.0,33.8703,33.8919,33.8415,33.8415,195200.0
2014-11-19 15:50:00,46.93,46.96,46.84,46.9,574400.0,33.8487,33.8703,33.7838,33.827,574400.0
2014-11-20 09:30:00,46.88,47.27,46.82,47.17,132800.0,33.8126,34.0939,33.7693,34.0218,132800.0
2014-11-20 09:40:00,47.17,47.43,47.11,47.35,185000.0,34.0218,34.2093,33.9785,34.1516,185000.0
2014-11-20 09:50:00,47.36,47.5,47.34,47.5,105200.0,34.1588,34.2598,34.1444,34.2598,105200.0
2014-11-20 10:00:00,47.5,47.55,47.38,47.39,248800.0,34.2598,34.2958,34.1732,34.1804,248800.0
2014-11-20 10:10:00,47.38,47.51,47.28,47.48,132000.0,34.1732,34.267,34.1011,34.2454,132000.0
2014-11-20 10:20:00,47.49,47.52,47.45,47.46,84200.0,34.2526,34.2742,34.2237,34.2309,84200.0
2014-11-20 10:30:00,47.46,47.54,47.46,47.49,116000.0,34.2309,34.2886,34.2309,34.2526,116000.0
2014-11-20 10:40:00,47.49,47.52,47.44,47.51,105200.0,34.2526,34.2742,34.2165,34.267,105200.0
2014-11-20 10:50:00,47.51,47.56,47.49,47.55,196400.0,34.267,34.3031,34.2526,34.2958,196400.0
2014-11-20 11:00:00,47.54,47.63,47.53,47.58,125600.0,34.2886,34.3535,34.2814,34.3175,125600.0
2014-11-20 11:10:00,47.57,47.63,47.52,47.63,71600.0,34.3103,34.3535,34.2742,34.3535,71600.0
2014-11-20 11:20:00,47.63,47.76,47.6,47.65,207800.0,34.3535,34.4473,34.3319,34.368,207800.0
2014-11-20 11:30:00,47.63,47.74,47.63,47.73,77000.0,34.3535,34.4329,34.3535,34.4257,77000.0
2014-11-20 11:40:00,47.73,47.74,47.7,47.74,63200.0,34.4257,34.4329,34.404,34.4329,63200.0
2014-11-20 11:50:00,47.74,47.79,47.69,47.69,133600.0,34.4329,34.4689,34.3968,34.3968,133600.0
2014-11-20 12:00:00,47.69,47.73,47.63,47.7,62000.0,34.3968,34.4257,34.3535,34.404,62000.0
2014-11-20 12:10:00,47.7,47.7,47.63,47.65,60000.0,34.404,34.404,34.3535,34.368,60000.0
2014-11-20 12:20:00,47.65,47.65,47.59,47.65,57800.0,34.368,34.368,34.3247,34.368,57800.0
2014-11-20 12:30:00,47.65,47.77,47.65,47.73,83200.0,34.368,34.4545,34.368,34.4257,83200.0
2014-11-20 12:40:00,47.74,47.74,47.72,47.73,71600.0,34.4329,34.4329,34.4185,34.4257,71600.0
2014-11-20 12:50:00,47.72,47.77,47.69,47.69,123000.0,34.4185,34.4545,34.3968,34.3968,123000.0
2014-11-20 13:00:00,47.69,47.73,47.64,47.65,156800.0,34.3968,34.4257,34.3608,34.368,156800.0
2014-11-20 13:10:00,47.65,47.66,47.46,47.48,111200.0,34.368,34.3752,34.2309,34.2454,111200.0
2014-11-20 13:20:00,47.49,47.6,47.48,47.59,116000.0,34.2526,34.3319,34.2454,34.3247,116000.0
2014-11-20 13:30:00,47.58,47.59,47.5,47.57,74800.0,34.3175,34.3247,34.2598,34.3103,74800.0
2014-11-20 13:40:00,47.58,47.58,47.49,47.49,70400.0,34.3175,34.3175,34.2526,34.2526,70400.0
2014-11-20 13:50:00,47.49,47.53,47.48,47.52,82800.0,34.2526,34.2814,34.2454,34.2742,82800.0
2014-11-20 14:00:00,47.52,47.59,47.49,47.49,108800.0,34.2742,34.3247,34.2526,34.2526,108800.0
2014-11-20 14:10:00,47.49,47.65,47.49,47.63,72400.0,34.2526,34.368,34.2526,34.3535,72400.0
2014-11-20 14:20:00,47.63,47.72,47.62,47.72,78600.0,34.3535,34.4185,34.3463,34.4185,78600.0
2014-11-20 14:30:00,47.72,47.73,47.6,47.6,98400.0,34.4185,34.4257,34.3319,34.3319,98400.0
2014-11-20 14:40:00,47.61,47.63,47.52,47.62,122600.0,34.3391,34.3535,34.2742,34.3463,122600.0
2014-11-20 14:50:00,47.61,47.61,47.5,47.52,77200.0,34.3391,34.3391,34.2598,34.2742,77200.0
2014-11-20 15:00:00,47.51,47.59,47.49,47.55,166000.0,34.267,34.3247,34.2526,34.2958,166000.0
2014-11-20 15:10:00,47.55,47.58,47.52,47.53,136000.0,34.2958,34.3175,34.2742,34.2814,136000.0
2014-11-20 15:20:00,47.54,47.57,47.49,47.51,197000.0,34.2886,34.3103,34.2526,34.267,197000.0
2014-11-20 15:30:00,47.51,47.7,47.5,47.67,226400.0,34.267,34.404,34.2598,34.3824,226400.0
2014-11-20 15:40:00,47.67,47.72,47.56,47.63,312400.0,34.3824,34.4185,34.3031,34.3535,312400.0
2014-11-20 15:50:00,47.62,47.63,47.54,47.58,416400.0,34.3463,34.3535,34.2886,34.3175,416400.0
2014-11-21 09:30:00,48.22,48.32,48.13,48.25,433800.0,34.7791,34.8512,34.7142,34.8007,433800.0
2014-11-21 09:40:00,48.22,48.29,48.14,48.28,157200.0,34.7791,34.8296,34.7214,34.8224,157200.0
2014-11-21 09:50:00,48.28,48.48,48.27,48.48,127600.0,34.8224,34.9666,34.8152,34.9666,127600.0
2014-11-21 10:00:00,48.48,48.97,48.45,48.6,434200.0,34.9666,35.32,34.945,35.0532,434200.0
2014-11-21 10:10:00,48.6,48.87,48.6,48.62,200200.0,35.0532,35.2479,35.0532,35.0676,200200.0
2014-11-21 10:20:00,48.62,48.69,48.54,48.57,187400.0,35.0676,35.1181,35.0099,35.0315,187400.0
2014-11-21 10:30:00,48.58,48.65,48.39,48.46,129600.0,35.0387,35.0892,34.9017,34.9522,129600.0
2014-11-21 10:40:00,48.46,48.58,48.45,48.46,85800.0,34.9522,35.0387,34.945,34.9522,85800.0
2014-11-21 10:50:00,48.47,48.52,48.46,48.47,135400.0,34.9594,34.9955,34.9522,34.9594,135400.0
2014-11-21 11:00:00,48.47,48.51,48.46,48.51,430800.0,34.9594,34.9883,34.9522,34.9883,430800.0
2014-11-21 11:10:00,48.51,48.52,48.44,48.48,137200.0,34.9883,34.9955,34.9378,34.9666,137200.0
2014-11-21 11:20:00,48.48,48.52,48.27,48.31,187600.0,34.9666,34.9955,34.8152,34.844,187600.0
2014-11-21 11:30:00,48.31,48.43,48.27,48.27,129200.0,34.844,34.9306,34.8152,34.8152,129200.0
2014-11-21 11:40:00,48.27,48.28,48.02,48.03,140200.0,34.8152,34.8224,34.6348,34.642,140200.0
2014-11-21 11:50:00,48.03,48.23,48.0,48.2,106000.0,34.642,34.7863,34.6204,34.7647,106000.0
2014-11-21 12:00:00,48.19,48.27,48.1,48.27,92000.0,34.7575,34.8152,34.6925,34.8152,92000.0
2014-11-21 12:10:00,48.27,48.29,48.16,48.22,55400.0,34.8152,34.8296,34.7358,34.7791,55400.0
2014-11-21 12:20:00,48.22,48.24,48.11,48.12,94800.0,34.7791,34.7935,34.6997,34.707,94800.0
2014-11-21 12:30:00,48.13,48.2,48.1,48.16,59600.0,34.7142,34.7647,34.6925,34.7358,59600.0
2014-11-21 12:40:00,48.16,48.18,48.1,48.1,58200.0,34.7358,34.7502,34.6925,34.6925,58200.0
2014-11-21 12:50:00,48.1,48.15,48.07,48.1,62000.0,34.6925,34.7286,34.6709,34.6925,62000.0
2014-11-21 13:00:00,48.1,48.18,48.1,48.12,53400.0,34.6925,34.7502,34.6925,34.707,53400.0
2014-11-21 13:10:00,48.13,48.16,48.11,48.13,86600.0,34.7142,34.7358,34.6997,34.7142,86600.0
2014-11-21 13:20:00,48.14,48.17,48.1,48.11,53000.0,34.7214,34.743,34.6925,34.6997,53000.0
2014-11-21 13:30:00,48.1,48.18,48.07,48.16,51600.0,34.6925,34.7502,34.6709,34.7358,51600.0
2014-11-21 13:40:00,48.16,48.18,48.1,48.14,67800.0,34.7358,34.7502,34.6925,34.7214,67800.0
2014-11-21 13:50:00,48.13,48.23,48.1,48.22,150200.0,34.7142,34.7863,34.6925,34.7791,150200.0
2014-11-21 14:00:00,48.22,48.24,48.17,48.18,53600.0,34.7791,34.7935,34.743,34.7502,53600.0
2014-11-21 14:10:00,48.18,48.2,48.1,48.12,68600.0,34.7502,34.7647,34.6925,34.707,68600.0
2014-11-21 14:20:00,48.12,48.17,48.09,48.13,87600.0,34.707,34.743,34.6853,34.7142,87600.0
2014-11-21 14:30:00,48.13,48.15,48.08,48.13,104000.0,34.7142,34.7286,34.6781,34.7142,104000.0
2014-11-21 14:40:00,48.13,48.17,48.07,48.07,86200.0,34.7142,34.743,34.6709,34.6709,86200.0
2014-11-21 14:50:00,48.06,48.12,48.01,48.04,103400.0,34.6637,34.707,34.6276,34.6493,103400.0
2014-11-21 15:00:00,48.03,48.09,47.99,47.99,165600.0,34.642,34.6853,34.6132,34.6132,165600.0
2014-11-21 15:10:00,47.99,48.13,47.99,48.08,194000.0,34.6132,34.7142,34.6132,34.6781,194000.0
2014-11-21 15:20:00,48.07,48.22,48.07,48.21,224800.0,34.6709,34.7791,34.6709,34.7719,224800.0
2014-11-21 15:30:00,48.21,48.28,48.17,48.28,310400.0,34.7719,34.8224,34.743,34.8224,310400.0
2014-11-21 15:40:00,48.27,48.34,48.16,48.2,366000.0,34.8152,34.8656,34.7358,34.7647,366000.0
2014-11-21 15:50:00,48.2,48.44,48.2,48.44,789800.0,34.7647,34.9378,34.7647,34.9378,789800.0
2014-11-24 09:30:00,48.34,48.61,48.19,48.34,156000.0,34.8656,35.0604,34.7575,34.8656,156000.0
2014-11-24 09:40:00,48.32,48.36,48.12,48.32,130000.0,34.8512,34.8801,34.707,34.8512,130000.0
2014-11-24 09:50:00,48.32,48.35,48.16,48.23,100000.0,34.8512,34.8729,34.7358,34.7863,100000.0
2014-11-24 10:00:00,48.24,48.42,48.2,48.39,94000.0,34.7935,34.9233,34.7647,34.9017,94000.0
2014-11-24 10:10:00,48.39,48.63,48.37,48.56,75800.0,34.9017,35.0748,34.8873,35.0243,75800.0
2014-11-24 10:20:00,48.59,48.69,48.56,48.57,80200.0,35.046,35.1181,35.0243,35.0315,80200.0
2014-11-24 10:30:00,48.59,48.6,48.43,48.47,72200.0,35.046,35.0532,34.9306,34.9594,72200.0
2014-11-24 10:40:00,48.47,48.48,48.35,48.4,250200.0,34.9594,34.9666,34.8729,34.9089,250200.0
2014-11-24 10:50:00,48.39,48.48,48.37,48.47,143000.0,34.9017,34.9666,34.8873,34.9594,143000.0
2014-11-24 11:00:00,48.46,48.55,48.44,48.52,174200.0,34.9522,35.0171,34.9378,34.9955,174200.0
2014-11-24 11:10:00,48.51,48.58,48.49,48.51,71600.0,34.9883,35.0387,34.9738,34.9883,71600.0
2014-11-24 11:20:00,48.51,48.6,48.51,48.6,73600.0,34.9883,35.0532,34.9883,35.0532,73600.0
2014-11-24 11:30:00,48.59,48.68,48.54,48.57,78200.0,35.046,35.1109,35.0099,35.0315,78200.0
2014-11-24 11:40:00,48.57,48.57,48.43,48.45,49200.0,35.0315,35.0315,34.9306,34.945,49200.0
2014-11-24 11:50:00,48.44,48.49,48.43,48.43,35000.0,34.9378,34.9738,34.9306,34.9306,35000.0
2014-11-24 12:00:00,48.43,48.49,48.4,48.45,88400.0,34.9306,34.9738,34.9089,34.945,88400.0
2014-11-24 12:10:00,48.44,48.45,48.35,48.35,72000.0,34.9378,34.945,34.8729,34.8729,72000.0
2014-11-24 12:20:00,48.35,48.48,48.35,48.42,34200.0,34.8729,34.9666,34.8729,34.9233,34200.0
2014-11-24 12:30:00,48.42,48.44,48.31,48.32,39800.0,34.9233,34.9378,34.844,34.8512,39800.0
2014-11-24 12:40:00,48.31,48.33,48.23,48.23,52200.0,34.844,34.8584,34.7863,34.7863,52200.0
2014-11-24 12:50:00,48.23,48.23,48.11,48.14,120200.0,34.7863,34.7863,34.6997,34.7214,120200.0
2014-11-24 13:00:00,48.13,48.14,48.05,48.12,43600.0,34.7142,34.7214,34.6565,34.707,43600.0
2014-11-24 13:10:00,48.12,48.15,48.08,48.09,34200.0,34.707,34.7286,34.6781,34.6853,34200.0
2014-11-24 13:20:00,48.09,48.12,48.03,48.08,64600.0,34.6853,34.707,34.642,34.6781,64600.0
2014-11-24 13:30:00,48.09,48.09,48.02,48.03,54600.0,34.6853,34.6853,34.6348,34.642,54600.0
2014-11-24 13:40:00,48.04,48.06,47.95,47.97,61200.0,34.6493,34.6637,34.5843,34.5988,61200.0
2014-11-24 13:50:00,47.97,48.07,47.96,48.03,44200.0,34.5988,34.6709,34.5916,34.642,44200.0
2014-11-24 14:00:00,48.03,48.04,47.96,48.02,59000.0,34.642,34.6493,34.5916,34.6348,59000.0
2014-11-24 14:10:00,48.02,48.03,47.96,48.01,57000.0,34.6348,34.642,34.5916,34.6276,57000.0
2014-11-24 14:20:00,48.0,48.07,47.99,48.07,56200.0,34.6204,34.6709,34.6132,34.6709,56200.0
2014-11-24 14:30:00,48.08,48.14,48.06,48.09,54200.0,34.6781,34.7214,34.6637,34.6853,54200.0
2014-11-24 14:40:00,48.09,48.16,48.09,48.13,42000.0,34.6853,34.7358,34.6853,34.7142,42000.0
2014-11-24 14:50:00,48.14,48.16,48.1,48.12,58800.0,34.7214,34.7358,34.6925,34.707,58800.0
2014-11-24 15:00:00,48.13,48.15,48.09,48.1,53200.0,34.7142,34.7286,34.6853,34.6925,53200.0
2014-11-24 15:10:00,48.1,48.12,48.02,48.05,104600.0,34.6925,34.707,34.6348,34.6565,104600.0
2014-11-24 15:20:00,48.05,48.13,48.03,48.13,99000.0,34.6565,34.7142,34.642,34.7142,99000.0
2014-11-24 15:30:00,48.13,48.17,48.12,48.15,122600.0,34.7142,34.743,34.707,34.7286,122600.0
2014-11-24 15:40:00,48.16,48.16,47.98,47.98,181200.0,34.7358,34.7358,34.606,34.606,181200.0
2014-11-24 15:50:00,47.98,48.09,47.96,48.06,354400.0,34.606,34.6853,34.5916,34.6637,354400.0
2014-11-25 09:30:00,48.29,48.43,48.07,48.17,141600.0,34.8296,34.9306,34.6709,34.743,141600.0
2014-11-25 09:40:00,48.19,48.4,48.12,48.3,58800.0,34.7575,34.9089,34.707,34.8368,58800.0
2014-11-25 09:50:00,48.34,48.44,48.24,48.29,96200.0,34.8656,34.9378,34.7935,34.8296,96200.0
2014-11-25 10:00:00,48.29,48.37,48.13,48.27,118200.0,34.8296,34.8873,34.7142,34.8152,118200.0
2014-11-25 10:10:00,48.27,48.27,48.1,48.1,61800.0,34.8152,34.8152,34.6925,34.6925,61800.0
2014-11-25 10:20:00,48.1,48.24,48.09,48.18,132000.0,34.6925,34.7935,34.6853,34.7502,132000.0
2014-11-25 10:30:00,48.19,48.27,48.1,48.11,73600.0,34.7575,34.8152,34.6925,34.6997,73600.0
2014-11-25 10:40:00,48.13,48.15,47.85,47.86,96800.0,34.7142,34.7286,34.5122,34.5194,96800.0
2014-11-25 10:50:00,47.85,47.92,47.71,47.72,71600.0,34.5122,34.5627,34.4112,34.4185,71600.0
2014-11-25 11:00:00,47.71,47.84,47.7,47.74,72200.0,34.4112,34.505,34.404,34.4329,72200.0
2014-11-25 11:10:00,47.74,47.76,47.62,47.66,75400.0,34.4329,34.4473,34.3463,34.3752,75400.0
2014-11-25 11:20:00,47.66,47.81,47.6,47.78,143400.0,34.3752,34.4834,34.3319,34.4617,143400.0
2014-11-25 11:30:00,47.77,47.95,47.77,47.91,53000.0,34.4545,34.5843,34.4545,34.5555,53000.0
2014-11-25 11:40:00,47.91,47.94,47.83,47.93,79600.0,34.5555,34.5771,34.4978,34.5699,79600.0
2014-11-25 11:50:00,47.93,48.06,47.91,48.04,46400.0,34.5699,34.6637,34.5555,34.6493,46400.0
2014-11-25 12:00:00,48.05,48.12,47.99,48.04,35600.0,34.6565,34.707,34.6132,34.6493,35600.0
2014-11-25 12:10:00,48.05,48.07,47.99,48.02,31600.0,34.6565,34.6709,34.6132,34.6348,31600.0
2014-11-25 12:20:00,48.01,48.15,48.01,48.12,32400.0,34.6276,34.7286,34.6276,34.707,32400.0
2014-11-25 12:30:00,48.12,48.27,48.09,48.25,40800.0,34.707,34.8152,34.6853,34.8007,40800.0
2014-11-25 12:40:00,48.27,48.45,48.25,48.35,70400.0,34.8152,34.945,34.8007,34.8729,70400.0
2014-11-25 12:50:00,48.35,48.36,48.13,48.15,161800.0,34.8729,34.8801,34.7142,34.7286,161800.0
2014-11-25 13:00:00,48.16,48.2,48.02,48.07,82400.0,34.7358,34.7647,34.6348,34.6709,82400.0
2014-11-25 13:10:00,48.07,48.08,48.04,48.05,47800.0,34.6709,34.6781,34.6493,34.6565,47800.0
2014-11-25 13:20:00,48.05,48.08,48.0,48.0,65200.0,34.6565,34.6781,34.6204,34.6204,65200.0
2014-11-25 13:30:00,48.0,48.01,47.85,47.87,110800.0,34.6204,34.6276,34.5122,34.5266,110800.0
2014-11-25 13:40:00,47.87,47.95,47.8,47.81,256800.0,34.5266,34.5843,34.4762,34.4834,256800.0
2014-11-25 13:50:00,47.82,47.95,47.81,47.88,82200.0,34.4906,34.5843,34.4834,34.5339,82200.0
2014-11-25 14:00:00,47.88,47.95,47.82,47.9,73200.0,34.5339,34.5843,34.4906,34.5483,73200.0
2014-11-25 14:10:00,47.88,47.99,47.79,47.84,137600.0,34.5339,34.6132,34.4689,34.505,137600.0
2014-11-25 14:20:00,47.85,47.9,47.81,47.83,88200.0,34.5122,34.5483,34.4834,34.4978,88200.0
2014-11-25 14:30:00,47.83,47.96,47.83,47.88,66600.0,34.4978,34.5916,34.4978,34.5339,66600.0
2014-11-25 14:40:00,47.9,47.91,47.8,47.81,59600.0,34.5483,34.5555,34.4762,34.4834,59600.0
2014-11-25 14:50:00,47.8,47.82,47.71,47.74,108800.0,34.4762,34.4906,34.4112,34.4329,108800.0
2014-11-25 15:00:00,47.73,47.77,47.67,47.67,119800.0,34.4257,34.4545,34.3824,34.3824,119800.0
2014-11-25 15:10:00,47.67,47.82,47.65,47.82,131000.0,34.3824,34.4906,34.368,34.4906,131000.0
2014-11-25 15:20:00,47.82,47.85,47.7,47.84,131200.0,34.4906,34.5122,34.404,34.505,131200.0
2014-11-25 15:30:00,47.84,47.88,47.74,47.76,210200.0,34.505,34.5339,34.4329,34.4473,210200.0
2014-11-25 15:40:00,47.76,47.77,47.61,47.63,272200.0,34.4473,34.4545,34.3391,34.3535,272200.0
2014-11-25 15:50:00,47.64,47.68,47.56,47.62,459800.0,34.3608,34.3896,34.3031,34.3463,459800.0
2014-11-26 09:30:00,47.66,47.85,47.54,47.63,118200.0,34.3752,34.5122,34.2886,34.3535,118200.0
2014-11-26 09:40:00,47.68,47.85,47.59,47.8,82400.0,34.3896,34.5122,34.3247,34.4762,82400.0
2014-11-26 09:50:00,47.8,48.05,47.79,47.99,95600.0,34.4762,34.6565,34.4689,34.6132,95600.0
2014-11-26 10:00:00,47.99,48.09,47.96,48.05,99800.0,34.6132,34.6853,34.5916,34.6565,99800.0
2014-11-26 10:10:00,48.08,48.27,48.06,48.24,153400.0,34.6781,34.8152,34.6637,34.7935,153400.0
2014-11-26 10:20:00,48.25,48.26,48.08,48.13,98800.0,34.8007,34.8079,34.6781,34.7142,98800.0
2014-11-26 10:30:00,48.12,48.15,48.03,48.04,66600.0,34.707,34.7286,34.642,34.6493,66600.0
2014-11-26 10:40:00,48.03,48.13,48.0,48.12,60800.0,34.642,34.7142,34.6204,34.707,60800.0
2014-11-26 10:50:00,48.12,48.16,48.02,48.05,261600.0,34.707,34.7358,34.6348,34.6565,261600.0
2014-11-26 11:00:00,48.05,48.12,47.99,48.05,53400.0,34.6565,34.707,34.6132,34.6565,53400.0
2014-11-26 11:10:00,48.06,48.1,48.04,48.07,43200.0,34.6637,34.6925,34.6493,34.6709,43200.0
2014-11-26 11:20:00,48.07,48.08,47.99,48.02,45800.0,34.6709,34.6781,34.6132,34.6348,45800.0
2014-11-26 11:30:00,48.04,48.06,47.95,47.95,58600.0,34.6493,34.6637,34.5843,34.5843,58600.0
2014-11-26 11:40:00,47.94,48.01,47.94,47.97,38200.0,34.5771,34.6276,34.5771,34.5988,38200.0
2014-11-26 11:50:00,47.98,47.99,47.95,47.99,82600.0,34.606,34.6132,34.5843,34.6132,82600.0
2014-11-26 12:00:00,47.99,48.07,47.96,47.97,50600.0,34.6132,34.6709,34.5916,34.5988,50600.0
2014-11-26 12:10:00,47.98,47.98,47.92,47.95,27800.0,34.606,34.606,34.5627,34.5843,27800.0
2014-11-26 12:20:00,47.94,47.96,47.87,47.88,28600.0,34.5771,34.5916,34.5266,34.5339,28600.0
2014-11-26 12:30:00,47.88,47.93,47.85,47.93,31800.0,34.5339,34.5699,34.5122,34.5699,31800.0
2014-11-26 12:40:00,47.94,47.94,47.88,47.92,26200.0,34.5771,34.5771,34.5339,34.5627,26200.0
2014-11-26 12:50:00,47.91,47.94,47.87,47.9,29200.0,34.5555,34.5771,34.5266,34.5483,29200.0
2014-11-26 13:00:00,47.9,47.93,47.84,47.87,39200.0,34.5483,34.5699,34.505,34.5266,39200.0
2014-11-26 13:10:00,47.87,47.93,47.84,47.93,28000.0,34.5266,34.5699,34.505,34.5699,28000.0
2014-11-26 13:20:00,47.93,47.98,47.93,47.95,29000.0,34.5699,34.606,34.5699,34.5843,29000.0
2014-11-26 13:30:00,47.96,48.01,47.94,47.97,38600.0,34.5916,34.6276,34.5771,34.5988,38600.0
2014-11-26 13:40:00,47.97,48.01,47.95,48.0,26800.0,34.5988,34.6276,34.5843,34.6204,26800.0
2014-11-26 13:50:00,48.0,48.03,47.98,48.03,31000.0,34.6204,34.642,34.606,34.642,31000.0
2014-11-26 14:00:00,48.04,48.04,47.95,47.97,41800.0,34.6493,34.6493,34.5843,34.5988,41800.0
2014-11-26 14:10:00,47.97,47.97,47.9,47.92,23800.0,34.5988,34.5988,34.5483,34.5627,23800.0
2014-11-26 14:20:00,47.92,47.93,47.85,47.92,36200.0,34.5627,34.5699,34.5122,34.5627,36200.0
2014-11-26 14:30:00,47.92,47.95,47.92,47.94,30000.0,34.5627,34.5843,34.5627,34.5771,30000.0
2014-11-26 14:40:00,47.94,47.97,47.91,47.96,32600.0,34.5771,34.5988,34.5555,34.5916,32600.0
2014-11-26 14:50:00,47.96,48.04,47.93,48.01,50200.0,34.5916,34.6493,34.5699,34.6276,50200.0
2014-11-26 15:00:00,48.02,48.04,47.99,48.02,23400.0,34.6348,34.6493,34.6132,34.6348,23400.0
2014-11-26 15:10:00,48.02,48.03,47.99,48.0,77000.0,34.6348,34.642,34.6132,34.6204,77000.0
2014-11-26 15:20:00,48.0,48.0,47.9,47.9,57600.0,34.6204,34.6204,34.5483,34.5483,57600.0
2014-11-26 15:30:00,47.9,47.93,47.87,47.87,75400.0,34.5483,34.5699,34.5266,34.5266,75400.0
2014-11-26 15:40:00,47.87,47.88,47.79,47.8,127200.0,34.5266,34.5339,34.4689,34.4762,127200.0
2014-11-26 15:50:00,47.81,47.86,47.8,47.84,244600.0,34.4834,34.5194,34.4762,34.505,244600.0
2014-11-28 09:30:00,46.63,46.63,46.08,46.16,518800.0,33.6323,33.6323,33.2356,33.2933,518800.0
2014-11-28 09:40:00,46.19,46.27,45.63,45.94,737400.0,33.3149,33.3726,32.911,33.1346,737400.0
2014-11-28 09:50:00,45.94,46.06,45.75,46.02,432000.0,33.1346,33.2212,32.9976,33.1923,432000.0
2014-11-28 10:00:00,46.01,46.01,45.36,45.4,494000.0,33.1851,33.1851,32.7163,32.7451,494000.0
2014-11-28 10:10:00,45.42,45.54,45.27,45.33,309000.0,32.7596,32.8461,32.6514,32.6947,309000.0
2014-11-28 10:20:00,45.33,45.34,44.9,44.99,339000.0,32.6947,32.7019,32.3845,32.4494,339000.0
2014-11-28 10:30:00,44.99,45.0,44.83,44.91,370800.0,32.4494,32.4566,32.334,32.3917,370800.0
2014-11-28 10:40:00,44.9,45.0,44.9,45.0,276200.0,32.3845,32.4566,32.3845,32.4566,276200.0
2014-11-28 10:50:00,45.0,45.0,44.92,44.93,280600.0,32.4566,32.4566,32.3989,32.4061,280600.0
2014-11-28 11:00:00,44.93,45.15,44.83,45.06,331400.0,32.4061,32.5648,32.334,32.4999,331400.0
2014-11-28 11:10:00,45.06,45.3,44.99,45.28,254000.0,32.4999,32.673,32.4494,32.6586,254000.0
2014-11-28 11:20:00,45.28,45.52,45.27,45.42,337400.0,32.6586,32.8317,32.6514,32.7596,337400.0
2014-11-28 11:30:00,45.41,45.44,45.21,45.27,183800.0,32.7524,32.774,32.6081,32.6514,183800.0
2014-11-28 11:40:00,45.27,45.4,45.24,45.39,146600.0,32.6514,32.7451,32.6297,32.7379,146600.0
2014-11-28 11:50:00,45.41,45.51,45.39,45.4,158000.0,32.7524,32.8245,32.7379,32.7451,158000.0
2014-11-28 12:00:00,45.4,45.46,45.33,45.38,145400.0,32.7451,32.7884,32.6947,32.7307,145400.0
2014-11-28 12:10:00,45.38,45.45,45.28,45.41,154400.0,32.7307,32.7812,32.6586,32.7524,154400.0
2014-11-28 12:20:00,45.38,45.4,45.24,45.38,181200.0,32.7307,32.7451,32.6297,32.7307,181200.0
2014-11-28 12:30:00,45.38,45.39,45.06,45.07,204000.0,32.7307,32.7379,32.4999,32.5071,204000.0
2014-11-28 12:40:00,45.09,45.13,45.04,45.11,254800.0,32.5215,32.5504,32.4855,32.536,254800.0
2014-11-28 12:50:00,45.12,45.12,44.99,45.05,354200.0,32.5432,32.5432,32.4494,32.4927,354200.0
2014-12-01 09:30:00,44.7,45.31,44.63,45.26,381400.0,32.2403,32.6802,32.1898,32.6442,381400.0
2014-12-01 09:40:00,45.24,45.6,45.17,45.29,245200.0,32.6297,32.8894,32.5792,32.6658,245200.0
2014-12-01 09:50:00,45.24,45.34,45.05,45.34,144000.0,32.6297,32.7019,32.4927,32.7019,144000.0
2014-12-01 10:00:00,45.3,45.32,45.08,45.09,198200.0,32.673,32.6874,32.5143,32.5215,198200.0
2014-12-01 10:10:00,45.1,45.25,45.08,45.16,147600.0,32.5288,32.637,32.5143,32.572,147600.0
2014-12-01 10:20:00,45.19,45.37,45.16,45.24,161400.0,32.5937,32.7235,32.572,32.6297,161400.0
2014-12-01 10:30:00,45.24,45.27,45.13,45.16,159800.0,32.6297,32.6514,32.5504,32.572,159800.0
2014-12-01 10:40:00,45.16,45.17,44.98,45.06,132800.0,32.572,32.5792,32.4422,32.4999,132800.0
2014-12-01 10:50:00,45.05,45.08,44.93,44.97,155400.0,32.4927,32.5143,32.4061,32.435,155400.0
2014-12-01 11:00:00,44.97,45.06,44.85,44.89,178000.0,32.435,32.4999,32.3484,32.3773,178000.0
2014-12-01 11:10:00,44.9,45.1,44.84,45.08,213800.0,32.3845,32.5288,32.3412,32.5143,213800.0
2014-12-01 11:20:00,45.08,45.32,45.06,45.28,131400.0,32.5143,32.6874,32.4999,32.6586,131400.0
2014-12-01 11:30:00,45.29,45.31,45.09,45.09,99000.0,32.6658,32.6802,32.5215,32.5215,99000.0
2014-12-01 11:40:00,45.09,45.22,45.02,45.2,110600.0,32.5215,32.6153,32.4711,32.6009,110600.0
2014-12-01 11:50:00,45.2,45.21,45.04,45.09,100000.0,32.6009,32.6081,32.4855,32.5215,100000.0
2014-12-01 12:00:00,45.09,45.1,45.02,45.04,87000.0,32.5215,32.5288,32.4711,32.4855,87000.0
2014-12-01 12:10:00,45.04,45.05,44.95,44.99,75600.0,32.4855,32.4927,32.4206,32.4494,75600.0
2014-12-01 12:20:00,44.99,44.99,44.79,44.8,65600.0,32.4494,32.4494,32.3052,32.3124,65600.0
2014-12-01 12:30:00,44.8,44.94,44.8,44.87,69600.0,32.3124,32.4134,32.3124,32.3629,69600.0
2014-12-01 12:40:00,44.87,44.92,44.8,44.92,63400.0,32.3629,32.3989,32.3124,32.3989,63400.0
2014-12-01 12:50:00,44.95,45.19,44.95,45.19,87800.0,32.4206,32.5937,32.4206,32.5937,87800.0
2014-12-01 13:00:00,45.19,45.29,45.18,45.21,85000.0,32.5937,32.6658,32.5865,32.6081,85000.0
2014-12-01 13:10:00,45.21,45.27,45.18,45.22,75200.0,32.6081,32.6514,32.5865,32.6153,75200.0
2014-12-01 13:20:00,45.23,45.27,45.19,45.26,65600.0,32.6225,32.6514,32.5937,32.6442,65600.0
2014-12-01 13:30:00,45.27,45.29,45.17,45.23,100200.0,32.6514,32.6658,32.5792,32.6225,100200.0
2014-12-01 13:40:00,45.22,45.31,45.21,45.28,88200.0,32.6153,32.6802,32.6081,32.6586,88200.0
2014-12-01 13:50:00,45.28,45.35,45.24,45.32,75800.0,32.6586,32.7091,32.6297,32.6874,75800.0
2014-12-01 14:00:00,45.32,45.37,45.21,45.22,70200.0,32.6874,32.7235,32.6081,32.6153,70200.0
2014-12-01 14:10:00,45.22,45.31,45.17,45.28,80400.0,32.6153,32.6802,32.5792,32.6586,80400.0
2014-12-01 14:20:00,45.27,45.31,45.18,45.3,97000.0,32.6514,32.6802,32.5865,32.673,97000.0
2014-12-01 14:30:00,45.31,45.35,45.21,45.35,81800.0,32.6802,32.7091,32.6081,32.7091,81800.0
2014-12-01 14:40:00,45.34,45.38,45.32,45.35,66400.0,32.7019,32.7307,32.6874,32.7091,66400.0
2014-12-01 14:50:00,45.35,45.36,45.21,45.27,104400.0,32.7091,32.7163,32.6081,32.6514,104400.0
2014-12-01 15:00:00,45.27,45.37,45.27,45.36,95000.0,32.6514,32.7235,32.6514,32.7163,95000.0
2014-12-01 15:10:00,45.36,45.47,45.31,45.47,108800.0,32.7163,32.7956,32.6802,32.7956,108800.0
2014-12-01 15:20:00,45.48,45.49,45.42,45.47,157400.0,32.8028,32.8101,32.7596,32.7956,157400.0
2014-12-01 15:30:00,45.47,45.49,45.42,45.43,201000.0,32.7956,32.8101,32.7596,32.7668,201000.0
2014-12-01 15:40:00,45.43,45.44,45.27,45.35,295000.0,32.7668,32.774,32.6514,32.7091,295000.0
2014-12-01 15:50:00,45.37,45.48,45.34,45.38,347000.0,32.7235,32.8028,32.7019,32.7307,347000.0
2014-12-02 09:30:00,45.36,46.52,45.25,46.41,413400.0,32.7163,33.5529,32.637,33.4736,413400.0
2014-12-02 09:40:00,46.41,46.45,46.15,46.36,237000.0,33.4736,33.5025,33.2861,33.4375,237000.0
2014-12-02 09:50:00,46.35,46.45,46.17,46.42,238800.0,33.4303,33.5025,33.3005,33.4808,238800.0
2014-12-02 10:00:00,46.42,46.76,46.41,46.74,323000.0,33.4808,33.7261,33.4736,33.7116,323000.0
2014-12-02 10:10:00,46.74,46.76,46.45,46.5,181600.0,33.7116,33.7261,33.5025,33.5385,181600.0
2014-12-02 10:20:00,46.5,46.82,46.4,46.79,159400.0,33.5385,33.7693,33.4664,33.7477,159400.0
2014-12-02 10:30:00,46.76,46.9,46.71,46.74,164000.0,33.7261,33.827,33.69,33.7116,164000.0
2014-12-02 10:40:00,46.74,46.82,46.71,46.79,170400.0,33.7116,33.7693,33.69,33.7477,170400.0
2014-12-02 10:50:00,46.79,47.26,46.76,47.24,218400.0,33.7477,34.0867,33.7261,34.0723,218400.0
2014-12-02 11:00:00,47.26,47.56,47.21,47.55,258200.0,34.0867,34.3031,34.0506,34.2958,258200.0
2014-12-02 11:10:00,47.55,47.56,47.03,47.27,243600.0,34.2958,34.3031,33.9208,34.0939,243600.0
2014-12-02 11:20:00,47.27,47.3,47.09,47.25,225800.0,34.0939,34.1155,33.9641,34.0795,225800.0
2014-12-02 11:30:00,47.26,47.32,47.04,47.06,106800.0,34.0867,34.13,33.928,33.9424,106800.0
2014-12-02 11:40:00,47.06,47.33,46.99,47.25,183000.0,33.9424,34.1372,33.8919,34.0795,183000.0
2014-12-02 11:50:00,47.24,47.37,47.21,47.26,73800.0,34.0723,34.166,34.0506,34.0867,73800.0
2014-12-02 12:00:00,47.26,47.33,47.16,47.31,60000.0,34.0867,34.1372,34.0146,34.1227,60000.0
2014-12-02 12:10:00,47.32,47.35,47.21,47.31,59200.0,34.13,34.1516,34.0506,34.1227,59200.0
2014-12-02 12:20:00,47.31,47.35,47.19,47.32,57200.0,34.1227,34.1516,34.0362,34.13,57200.0
2014-12-02 12:30:00,47.32,47.33,47.1,47.24,78000.0,34.13,34.1372,33.9713,34.0723,78000.0
2014-12-02 12:40:00,47.23,47.24,47.12,47.2,60200.0,34.065,34.0723,33.9857,34.0434,60200.0
2014-12-02 12:50:00,47.19,47.24,47.1,47.15,51600.0,34.0362,34.0723,33.9713,34.0073,51600.0
2014-12-02 13:00:00,47.15,47.29,47.1,47.16,63400.0,34.0073,34.1083,33.9713,34.0146,63400.0
2014-12-02 13:10:00,47.17,47.29,47.15,47.22,55200.0,34.0218,34.1083,34.0073,34.0578,55200.0
2014-12-02 13:20:00,47.21,47.45,47.16,47.45,106600.0,34.0506,34.2237,34.0146,34.2237,106600.0
2014-12-02 13:30:00,47.45,47.45,47.29,47.37,58000.0,34.2237,34.2237,34.1083,34.166,58000.0
2014-12-02 13:40:00,47.37,47.45,47.34,47.34,39800.0,34.166,34.2237,34.1444,34.1444,39800.0
2014-12-02 13:50:00,47.32,47.39,47.23,47.31,59200.0,34.13,34.1804,34.065,34.1227,59200.0
2014-12-02 14:00:00,47.32,47.42,47.26,47.31,84200.0,34.13,34.2021,34.0867,34.1227,84200.0
2014-12-02 14:10:00,47.3,47.31,47.22,47.24,75000.0,34.1155,34.1227,34.0578,34.0723,75000.0
2014-12-02 14:20:00,47.23,47.32,47.23,47.24,82800.0,34.065,34.13,34.065,34.0723,82800.0
2014-12-02 14:30:00,47.24,47.26,47.21,47.22,92000.0,34.0723,34.0867,34.0506,34.0578,92000.0
2014-12-02 14:40:00,47.22,47.24,47.1,47.19,236000.0,34.0578,34.0723,33.9713,34.0362,236000.0
2014-12-02 14:50:00,47.19,47.2,47.01,47.04,197000.0,34.0362,34.0434,33.9064,33.928,197000.0
2014-12-02 15:00:00,47.04,47.1,47.04,47.1,195400.0,33.928,33.9713,33.928,33.9713,195400.0
2014-12-02 15:10:00,47.09,47.1,47.01,47.02,168400.0,33.9641,33.9713,33.9064,33.9136,168400.0
2014-12-02 15:20:00,47.02,47.02,46.87,46.93,324400.0,33.9136,33.9136,33.8054,33.8487,324400.0
2014-12-02 15:30:00,46.93,46.97,46.87,46.88,283800.0,33.8487,33.8775,33.8054,33.8126,283800.0
2014-12-02 15:40:00,46.89,47.1,46.88,47.01,404800.0,33.8198,33.9713,33.8126,33.9064,404800.0
2014-12-02 15:50:00,47.01,47.11,47.01,47.07,443600.0,33.9064,33.9785,33.9064,33.9496,443600.0
2014-12-03 09:30:00,47.09,47.79,47.09,47.73,251800.0,33.9641,34.4689,33.9641,34.4257,251800.0
2014-12-03 09:40:00,47.73,47.9,47.51,47.83,208400.0,34.4257,34.5483,34.267,34.4978,208400.0
2014-12-03 09:50:00,47.85,48.12,47.82,48.08,243800.0,34.5122,34.707,34.4906,34.6781,243800.0
2014-12-03 10:00:00,48.08,48.38,48.08,48.25,310400.0,34.6781,34.8945,34.6781,34.8007,310400.0
2014-12-03 10:10:00,48.27,48.56,48.27,48.49,204800.0,34.8152,35.0243,34.8152,34.9738,204800.0
2014-12-03 10:20:00,48.49,48.52,48.36,48.44,178400.0,34.9738,34.9955,34.8801,34.9378,178400.0
2014-12-03 10:30:00,48.44,48.44,48.18,48.19,451800.0,34.9378,34.9378,34.7502,34.7575,451800.0
2014-12-03 10:40:00,48.19,48.26,48.06,48.09,447800.0,34.7575,34.8079,34.6637,34.6853,447800.0
2014-12-03 10:50:00,48.1,48.1,47.82,47.92,105600.0,34.6925,34.6925,34.4906,34.5627,105600.0
2014-12-03 11:00:00,47.91,48.03,47.8,48.01,159600.0,34.5555,34.642,34.4762,34.6276,159600.0
2014-12-03 11:10:00,48.0,48.06,47.84,47.84,101000.0,34.6204,34.6637,34.505,34.505,101000.0
2014-12-03 11:20:00,47.84,47.95,47.82,47.92,82800.0,34.505,34.5843,34.4906,34.5627,82800.0
2014-12-03 11:30:00,47.92,48.09,47.83,48.04,153400.0,34.5627,34.6853,34.4978,34.6493,153400.0
2014-12-03 11:40:00,48.09,48.18,47.92,47.99,88400.0,34.6853,34.7502,34.5627,34.6132,88400.0
2014-12-03 11:50:00,47.99,48.11,47.99,48.02,49400.0,34.6132,34.6997,34.6132,34.6348,49400.0
2014-12-03 12:00:00,48.03,48.19,48.03,48.17,32400.0,34.642,34.7575,34.642,34.743,32400.0
2014-12-03 12:10:00,48.16,48.3,48.11,48.24,75000.0,34.7358,34.8368,34.6997,34.7935,75000.0
2014-12-03 12:20:00,48.24,48.34,48.22,48.27,63000.0,34.7935,34.8656,34.7791,34.8152,63000.0
2014-12-03 12:30:00,48.26,48.28,48.2,48.2,64800.0,34.8079,34.8224,34.7647,34.7647,64800.0
2014-12-03 12:40:00,48.2,48.37,48.18,48.32,104600.0,34.7647,34.8873,34.7502,34.8512,104600.0
2014-12-03 12:50:00,48.32,48.38,48.28,48.38,215400.0,34.8512,34.8945,34.8224,34.8945,215400.0
2014-12-03 13:00:00,48.38,48.43,48.34,48.43,77800.0,34.8945,34.9306,34.8656,34.9306,77800.0
2014-12-03 13:10:00,48.45,48.47,48.33,48.37,33800.0,34.945,34.9594,34.8584,34.8873,33800.0
2014-12-03 13:20:00,48.37,48.38,48.27,48.31,60800.0,34.8873,34.8945,34.8152,34.844,60800.0
2014-12-03 13:30:00,48.3,48.34,48.3,48.32,58800.0,34.8368,34.8656,34.8368,34.8512,58800.0
2014-12-03 13:40:00,48.32,48.34,48.13,48.15,91800.0,34.8512,34.8656,34.7142,34.7286,91800.0
2014-12-03 13:50:00,48.13,48.19,47.91,47.95,181800.0,34.7142,34.7575,34.5555,34.5843,181800.0
2014-12-03 14:00:00,47.95,48.07,47.94,48.05,56400.0,34.5843,34.6709,34.5771,34.6565,56400.0
2014-12-03 14:10:00,48.05,48.07,47.8,47.88,93000.0,34.6565,34.6709,34.4762,34.5339,93000.0
2014-12-03 14:20:00,47.88,47.88,47.66,47.67,169000.0,34.5339,34.5339,34.3752,34.3824,169000.0
2014-12-03 14:30:00,47.68,47.9,47.65,47.89,79000.0,34.3896,34.5483,34.368,34.5411,79000.0
2014-12-03 14:40:00,47.88,47.99,47.88,47.94,60200.0,34.5339,34.6132,34.5339,34.5771,60200.0
2014-12-03 14:50:00,47.94,47.95,47.88,47.91,58200.0,34.5771,34.5843,34.5339,34.5555,58200.0
2014-12-03 15:00:00,47.91,47.92,47.79,47.82,81400.0,34.5555,34.5627,34.4689,34.4906,81400.0
2014-12-03 15:10:00,47.83,47.91,47.79,47.91,54600.0,34.4978,34.5555,34.4689,34.5555,54600.0
2014-12-03 15:20:00,47.91,47.99,47.88,47.98,93200.0,34.5555,34.6132,34.5339,34.606,93200.0
2014-12-03 15:30:00,47.99,48.09,47.95,48.08,201800.0,34.6132,34.6853,34.5843,34.6781,201800.0
2014-12-03 15:40:00,48.08,48.1,47.95,47.98,297200.0,34.6781,34.6925,34.5843,34.606,297200.0
2014-12-03 15:50:00,47.99,48.08,47.93,48.01,496600.0,34.6132,34.6781,34.5699,34.6276,496600.0
2014-12-04 09:30:00,48.5,48.55,47.99,48.24,265200.0,34.981,35.0171,34.6132,34.7935,265200.0
2014-12-04 09:40:00,48.24,48.24,47.66,47.66,298000.0,34.7935,34.7935,34.3752,34.3752,298000.0
2014-12-04 09:50:00,47.71,47.91,47.66,47.82,112600.0,34.4112,34.5555,34.3752,34.4906,112600.0
2014-12-04 10:00:00,47.79,48.07,47.76,47.91,123800.0,34.4689,34.6709,34.4473,34.5555,123800.0
2014-12-04 10:10:00,47.93,47.99,47.87,47.92,84200.0,34.5699,34.6132,34.5266,34.5627,84200.0
2014-12-04 10:20:00,47.92,48.02,47.73,47.73,111400.0,34.5627,34.6348,34.4257,34.4257,111400.0
2014-12-04 10:30:00,47.7,47.72,47.54,47.62,103200.0,34.404,34.4185,34.2886,34.3463,103200.0
2014-12-04 10:40:00,47.62,47.68,47.41,47.44,77000.0,34.3463,34.3896,34.1949,34.2165,77000.0
2014-12-04 10:50:00,47.46,47.48,47.29,47.29,104400.0,34.2309,34.2454,34.1083,34.1083,104400.0
2014-12-04 11:00:00,47.27,47.38,47.25,47.27,148600.0,34.0939,34.1732,34.0795,34.0939,148600.0
2014-12-04 11:10:00,47.27,47.42,47.24,47.42,74400.0,34.0939,34.2021,34.0723,34.2021,74400.0
2014-12-04 11:20:00,47.4,47.48,47.34,47.43,56200.0,34.1877,34.2454,34.1444,34.2093,56200.0
2014-12-04 11:30:00,47.43,47.47,47.4,47.45,87800.0,34.2093,34.2381,34.1877,34.2237,87800.0
2014-12-04 11:40:00,47.45,47.51,47.37,47.46,61400.0,34.2237,34.267,34.166,34.2309,61400.0
2014-12-04 11:50:00,47.47,47.54,47.45,47.51,25400.0,34.2381,34.2886,34.2237,34.267,25400.0
2014-12-04 12:00:00,47.52,47.59,47.48,47.59,49200.0,34.2742,34.3247,34.2454,34.3247,49200.0
2014-12-04 12:10:00,47.58,47.71,47.58,47.71,39800.0,34.3175,34.4112,34.3175,34.4112,39800.0
2014-12-04 12:20:00,47.71,47.8,47.71,47.78,34000.0,34.4112,34.4762,34.4112,34.4617,34000.0
2014-12-04 12:30:00,47.77,48.01,47.76,47.93,79000.0,34.4545,34.6276,34.4473,34.5699,79000.0
2014-12-04 12:40:00,47.92,48.07,47.91,48.02,78000.0,34.5627,34.6709,34.5555,34.6348,78000.0
2014-12-04 12:50:00,48.02,48.12,48.01,48.09,52200.0,34.6348,34.707,34.6276,34.6853,52200.0
2014-12-04 13:00:00,48.09,48.23,48.08,48.15,70600.0,34.6853,34.7863,34.6781,34.7286,70600.0
2014-12-04 13:10:00,48.16,48.18,48.1,48.16,53000.0,34.7358,34.7502,34.6925,34.7358,53000.0
2014-12-04 13:20:00,48.17,48.27,48.15,48.26,45200.0,34.743,34.8152,34.7286,34.8079,45200.0
2014-12-04 13:30:00,48.24,48.3,48.23,48.26,65400.0,34.7935,34.8368,34.7863,34.8079,65400.0
2014-12-04 13:40:00,48.26,48.36,48.24,48.32,62000.0,34.8079,34.8801,34.7935,34.8512,62000.0
2014-12-04 13:50:00,48.34,48.37,48.29,48.37,42800.0,34.8656,34.8873,34.8296,34.8873,42800.0
2014-12-04 14:00:00,48.35,48.38,48.3,48.35,42200.0,34.8729,34.8945,34.8368,34.8729,42200.0
2014-12-04 14:10:00,48.37,48.55,48.36,48.53,103200.0,34.8873,35.0171,34.8801,35.0027,103200.0
2014-12-04 14:20:00,48.52,48.53,48.34,48.35,81800.0,34.9955,35.0027,34.8656,34.8729,81800.0
2014-12-04 14:30:00,48.35,48.38,48.29,48.38,38000.0,34.8729,34.8945,34.8296,34.8945,38000.0
2014-12-04 14:40:00,48.38,48.42,48.36,48.38,47200.0,34.8945,34.9233,34.8801,34.8945,47200.0
2014-12-04 14:50:00,48.38,48.41,48.34,48.35,44400.0,34.8945,34.9161,34.8656,34.8729,44400.0
2014-12-04 15:00:00,48.35,48.43,48.34,48.37,87000.0,34.8729,34.9306,34.8656,34.8873,87000.0
2014-12-04 15:10:00,48.37,48.4,48.24,48.26,60800.0,34.8873,34.9089,34.7935,34.8079,60800.0
2014-12-04 15:20:00,48.26,48.26,48.1,48.15,163800.0,34.8079,34.8079,34.6925,34.7286,163800.0
2014-12-04 15:30:00,48.14,48.24,48.12,48.18,89200.0,34.7214,34.7935,34.707,34.7502,89200.0
2014-12-04 15:40:00,48.18,48.24,48.17,48.2,169800.0,34.7502,34.7935,34.743,34.7647,169800.0
2014-12-04 15:50:00,48.19,48.38,48.19,48.34,345800.0,34.7575,34.8945,34.7575,34.8656,345800.0
2014-12-05 09:30:00,48.18,48.58,48.09,48.18,105200.0,34.7502,35.0387,34.6853,34.7502,105200.0
2014-12-05 09:40:00,48.18,48.28,48.07,48.26,73600.0,34.7502,34.8224,34.6709,34.8079,73600.0
2014-12-05 09:50:00,48.29,48.3,48.15,48.21,50600.0,34.8296,34.8368,34.7286,34.7719,50600.0
2014-12-05 10:00:00,48.2,48.2,48.01,48.01,168400.0,34.7647,34.7647,34.6276,34.6276,168400.0
2014-12-05 10:10:00,48.01,48.06,47.91,47.98,150200.0,34.6276,34.6637,34.5555,34.606,150200.0
2014-12-05 10:20:00,47.97,47.99,47.76,47.8,131600.0,34.5988,34.6132,34.4473,34.4762,131600.0
2014-12-05 10:30:00,47.8,47.81,47.39,47.44,258800.0,34.4762,34.4834,34.1804,34.2165,258800.0
2014-12-05 10:40:00,47.44,47.52,47.3,47.3,262800.0,34.2165,34.2742,34.1155,34.1155,262800.0
2014-12-05 10:50:00,47.3,47.38,47.21,47.21,212400.0,34.1155,34.1732,34.0506,34.0506,212400.0
2014-12-05 11:00:00,47.2,47.24,47.1,47.12,164200.0,34.0434,34.0723,33.9713,33.9857,164200.0
2014-12-05 11:10:00,47.11,47.32,47.05,47.25,213000.0,33.9785,34.13,33.9352,34.0795,213000.0
2014-12-05 11:20:00,47.24,47.32,47.16,47.3,123800.0,34.0723,34.13,34.0146,34.1155,123800.0
2014-12-05 11:30:00,47.28,47.37,47.17,47.35,139400.0,34.1011,34.166,34.0218,34.1516,139400.0
2014-12-05 11:40:00,47.34,47.34,47.1,47.12,58800.0,34.1444,34.1444,33.9713,33.9857,58800.0
2014-12-05 11:50:00,47.13,47.27,47.12,47.12,194000.0,33.9929,34.0939,33.9857,33.9857,194000.0
2014-12-05 12:00:00,47.11,47.23,47.0,47.06,216800.0,33.9785,34.065,33.8992,33.9424,216800.0
2014-12-05 12:10:00,47.09,47.21,46.92,47.2,218400.0,33.9641,34.0506,33.8415,34.0434,218400.0
2014-12-05 12:20:00,47.19,47.21,46.93,46.95,362600.0,34.0362,34.0506,33.8487,33.8631,362600.0
2014-12-05 12:30:00,46.93,47.05,46.85,46.94,139400.0,33.8487,33.9352,33.791,33.8559,139400.0
2014-12-05 12:40:00,46.96,47.08,46.95,47.05,138400.0,33.8703,33.9569,33.8631,33.9352,138400.0
2014-12-05 12:50:00,47.06,47.12,47.01,47.1,75200.0,33.9424,33.9857,33.9064,33.9713,75200.0
2014-12-05 13:00:00,47.1,47.1,47.01,47.04,77000.0,33.9713,33.9713,33.9064,33.928,77000.0
2014-12-05 13:10:00,47.04,47.1,47.02,47.09,85000.0,33.928,33.9713,33.9136,33.9641,85000.0
2014-12-05 13:20:00,47.1,47.11,46.84,47.04,164600.0,33.9713,33.9785,33.7838,33.928,164600.0
2014-12-05 13:30:00,47.04,47.07,46.99,47.05,51600.0,33.928,33.9496,33.8919,33.9352,51600.0
2014-12-05 13:40:00,47.05,47.05,46.85,46.85,96600.0,33.9352,33.9352,33.791,33.791,96600.0
2014-12-05 13:50:00,46.85,46.9,46.69,46.78,180200.0,33.791,33.827,33.6756,33.7405,180200.0
2014-12-05 14:00:00,46.79,46.86,46.66,46.72,74600.0,33.7477,33.7982,33.6539,33.6972,74600.0
2014-12-05 14:10:00,46.72,46.76,46.55,46.55,113200.0,33.6972,33.7261,33.5746,33.5746,113200.0
2014-12-05 14:20:00,46.53,46.62,46.44,46.58,128400.0,33.5602,33.6251,33.4952,33.5962,128400.0
2014-12-05 14:30:00,46.59,46.59,46.33,46.46,223800.0,33.6034,33.6034,33.4159,33.5097,223800.0
2014-12-05 14:40:00,46.47,46.49,46.41,46.45,174600.0,33.5169,33.5313,33.4736,33.5025,174600.0
2014-12-05 14:50:00,46.45,46.51,46.4,46.4,150200.0,33.5025,33.5457,33.4664,33.4664,150200.0
2014-12-05 15:00:00,46.41,46.59,46.38,46.53,168400.0,33.4736,33.6034,33.452,33.5602,168400.0
2014-12-05 15:10:00,46.54,46.54,46.4,46.52,258400.0,33.5674,33.5674,33.4664,33.5529,258400.0
2014-12-05 15:20:00,46.51,46.52,46.24,46.31,230000.0,33.5457,33.5529,33.351,33.4015,230000.0
2014-12-05 15:30:00,46.31,46.33,45.99,46.13,348200.0,33.4015,33.4159,33.1707,33.2717,348200.0
2014-12-05 15:40:00,46.13,46.43,46.02,46.15,599800.0,33.2717,33.488,33.1923,33.2861,599800.0
2014-12-05 15:50:00,46.14,46.2,46.01,46.08,846800.0,33.2789,33.3221,33.1851,33.2356,846800.0
2014-12-08 09:30:00,45.66,45.88,45.24,45.88,229000.0,32.9327,33.0913,32.6297,33.0913,229000.0
2014-12-08 09:40:00,45.91,46.15,45.67,45.72,131000.0,33.113,33.2861,32.9399,32.9759,131000.0
2014-12-08 09:50:00,45.73,45.92,45.69,45.92,108400.0,32.9832,33.1202,32.9543,33.1202,108400.0
2014-12-08 10:00:00,45.91,45.91,45.41,45.41,144200.0,33.113,33.113,32.7524,32.7524,144200.0
2014-12-08 10:10:00,45.41,45.59,45.33,45.57,158400.0,32.7524,32.8822,32.6947,32.8678,158400.0
2014-12-08 10:20:00,45.57,45.71,45.54,45.66,160200.0,32.8678,32.9687,32.8461,32.9327,160200.0
2014-12-08 10:30:00,45.66,45.67,45.32,45.33,66200.0,32.9327,32.9399,32.6874,32.6947,66200.0
2014-12-08 10:40:00,45.32,45.47,45.23,45.47,163800.0,32.6874,32.7956,32.6225,32.7956,163800.0
2014-12-08 10:50:00,45.47,45.58,45.43,45.47,68400.0,32.7956,32.875,32.7668,32.7956,68400.0
2014-12-08 11:00:00,45.47,45.49,45.27,45.27,57200.0,32.7956,32.8101,32.6514,32.6514,57200.0
2014-12-08 11:10:00,45.27,45.49,45.27,45.45,70400.0,32.6514,32.8101,32.6514,32.7812,70400.0
2014-12-08 11:20:00,45.44,45.49,45.34,45.34,49600.0,32.774,32.8101,32.7019,32.7019,49600.0
2014-12-08 11:30:00,45.34,45.35,45.22,45.24,73800.0,32.7019,32.7091,32.6153,32.6297,73800.0
2014-12-08 11:40:00,45.25,45.32,45.13,45.17,121400.0,32.637,32.6874,32.5504,32.5792,121400.0
2014-12-08 11:50:00,45.16,45.18,45.0,45.13,250200.0,32.572,32.5865,32.4566,32.5504,250200.0
2014-12-08 12:00:00,45.13,45.35,45.09,45.35,95000.0,32.5504,32.7091,32.5215,32.7091,95000.0
2014-12-08 12:10:00,45.35,45.35,45.02,45.07,195800.0,32.7091,32.7091,32.4711,32.5071,195800.0
2014-12-08 12:20:00,45.09,45.19,44.89,44.89,186600.0,32.5215,32.5937,32.3773,32.3773,186600.0
2014-12-08 12:30:00,44.88,44.91,44.77,44.82,123000.0,32.3701,32.3917,32.2907,32.3268,123000.0
2014-12-08 12:40:00,44.82,44.9,44.79,44.84,254200.0,32.3268,32.3845,32.3052,32.3412,254200.0
2014-12-08 12:50:00,44.85,45.02,44.79,44.86,229200.0,32.3484,32.4711,32.3052,32.3557,229200.0
2014-12-08 13:00:00,44.85,44.85,44.65,44.69,91000.0,32.3484,32.3484,32.2042,32.233,91000.0
2014-12-08 13:10:00,44.69,44.79,44.58,44.74,139600.0,32.233,32.3052,32.1537,32.2691,139600.0
2014-12-08 13:20:00,44.72,44.74,44.65,44.67,211800.0,32.2547,32.2691,32.2042,32.2186,211800.0
2014-12-08 13:30:00,44.67,44.67,44.46,44.49,100600.0,32.2186,32.2186,32.0672,32.0888,100600.0
2014-12-08 13:40:00,44.5,44.6,44.43,44.57,99800.0,32.096,32.1681,32.0455,32.1465,99800.0
2014-12-08 13:50:00,44.58,44.7,44.57,44.65,122200.0,32.1537,32.2403,32.1465,32.2042,122200.0
2014-12-08 14:00:00,44.62,44.68,44.5,44.63,148600.0,32.1826,32.2258,32.096,32.1898,148600.0
2014-12-08 14:10:00,44.63,44.69,44.41,44.41,223800.0,32.1898,32.233,32.0311,32.0311,223800.0
2014-12-08 14:20:00,44.4,44.47,44.34,44.36,132200.0,32.0239,32.0744,31.9806,31.995,132200.0
2014-12-08 14:30:00,44.35,44.45,44.3,44.33,86200.0,31.9878,32.0599,31.9518,31.9734,86200.0
2014-12-08 14:40:00,44.34,44.51,44.32,44.43,306600.0,31.9806,32.1032,31.9662,32.0455,306600.0
2014-12-08 14:50:00,44.44,44.63,44.38,44.38,193600.0,32.0527,32.1898,32.0095,32.0095,193600.0
2014-12-08 15:00:00,44.38,44.49,44.29,44.34,147400.0,32.0095,32.0888,31.9445,31.9806,147400.0
2014-12-08 15:10:00,44.33,44.38,44.13,44.15,396600.0,31.9734,32.0095,31.8291,31.8436,396600.0
2014-12-08 15:20:00,44.15,44.45,44.15,44.33,181600.0,31.8436,32.0599,31.8436,31.9734,181600.0
2014-12-08 15:30:00,44.33,44.41,44.33,44.33,203400.0,31.9734,32.0311,31.9734,31.9734,203400.0
2014-12-08 15:40:00,44.33,44.38,44.32,44.33,321600.0,31.9734,32.0095,31.9662,31.9734,321600.0
2014-12-08 15:50:00,44.33,44.4,44.33,44.37,462200.0,31.9734,32.0239,31.9734,32.0022,462200.0
2014-12-09 09:30:00,43.84,44.12,43.13,43.18,369200.0,31.62,31.8219,31.1079,31.1439,369200.0
2014-12-09 09:40:00,43.21,43.48,43.06,43.24,495400.0,31.1656,31.3603,31.0574,31.1872,495400.0
2014-12-09 09:50:00,43.24,43.71,43.12,43.67,808400.0,31.1872,31.5262,31.1007,31.4974,808400.0
2014-12-09 10:00:00,43.68,43.91,43.56,43.82,957600.0,31.5046,31.6705,31.418,31.6056,957600.0
2014-12-09 10:10:00,43.82,43.85,43.58,43.59,668000.0,31.6056,31.6272,31.4324,31.4397,668000.0
2014-12-09 10:20:00,43.59,43.8,43.54,43.6,376000.0,31.4397,31.5911,31.4036,31.4469,376000.0
2014-12-09 10:30:00,43.6,43.97,43.6,43.95,599800.0,31.4469,31.7137,31.4469,31.6993,599800.0
2014-12-09 10:40:00,43.96,44.35,43.96,44.24,338400.0,31.7065,31.9878,31.7065,31.9085,338400.0
2014-12-09 10:50:00,44.24,44.31,44.1,44.17,450200.0,31.9085,31.959,31.8075,31.858,450200.0
2014-12-09 11:00:00,44.17,44.36,44.12,44.33,521800.0,31.858,31.995,31.8219,31.9734,521800.0
2014-12-09 11:10:00,44.33,44.43,44.26,44.29,152800.0,31.9734,32.0455,31.9229,31.9445,152800.0
2014-12-09 11:20:00,44.28,44.38,44.15,44.33,258000.0,31.9373,32.0095,31.8436,31.9734,258000.0
2014-12-09 11:30:00,44.34,44.45,44.2,44.2,146800.0,31.9806,32.0599,31.8796,31.8796,146800.0
2014-12-09 11:40:00,44.2,44.26,44.11,44.16,152600.0,31.8796,31.9229,31.8147,31.8508,152600.0
2014-12-09 11:50:00,44.17,44.25,44.13,44.18,77800.0,31.858,31.9157,31.8291,31.8652,77800.0
2014-12-09 12:00:00,44.19,44.23,44.0,44.01,346000.0,31.8724,31.9013,31.7354,31.7426,346000.0
2014-12-09 12:10:00,44.02,44.04,43.96,44.01,254600.0,31.7498,31.7642,31.7065,31.7426,254600.0
2014-12-09 12:20:00,44.01,44.01,43.92,43.97,90400.0,31.7426,31.7426,31.6777,31.7137,90400.0
2014-12-09 12:30:00,43.97,44.04,43.9,44.01,315600.0,31.7137,31.7642,31.6633,31.7426,315600.0
2014-12-09 12:40:00,44.01,44.02,43.96,44.01,434800.0,31.7426,31.7498,31.7065,31.7426,434800.0
2014-12-09 12:50:00,44.01,44.02,43.94,44.02,141000.0,31.7426,31.7498,31.6921,31.7498,141000.0
2014-12-09 13:00:00,44.02,44.04,43.96,44.01,144800.0,31.7498,31.7642,31.7065,31.7426,144800.0
2014-12-09 13:10:00,44.02,44.13,44.01,44.02,273200.0,31.7498,31.8291,31.7426,31.7498,273200.0
2014-12-09 13:20:00,44.01,44.04,43.72,43.84,305400.0,31.7426,31.7642,31.5334,31.62,305400.0
2014-12-09 13:30:00,43.83,43.92,43.82,43.85,217600.0,31.6128,31.6777,31.6056,31.6272,217600.0
2014-12-09 13:40:00,43.85,43.87,43.72,43.78,182600.0,31.6272,31.6416,31.5334,31.5767,182600.0
2014-12-09 13:50:00,43.79,43.85,43.76,43.77,124800.0,31.5839,31.6272,31.5623,31.5695,124800.0
2014-12-09 14:00:00,43.78,43.84,43.74,43.77,161400.0,31.5767,31.62,31.5478,31.5695,161400.0
2014-12-09 14:10:00,43.78,43.82,43.76,43.77,126600.0,31.5767,31.6056,31.5623,31.5695,126600.0
2014-12-09 14:20:00,43.78,43.99,43.76,43.92,376200.0,31.5767,31.7282,31.5623,31.6777,376200.0
2014-12-09 14:30:00,43.93,43.97,43.78,43.92,117600.0,31.6849,31.7137,31.5767,31.6777,117600.0
2014-12-09 14:40:00,43.92,44.08,43.88,44.03,96200.0,31.6777,31.7931,31.6488,31.757,96200.0
2014-12-09 14:50:00,44.04,44.09,43.98,44.02,154000.0,31.7642,31.8003,31.721,31.7498,154000.0
2014-12-09 15:00:00,44.02,44.17,44.02,44.08,146800.0,31.7498,31.858,31.7498,31.7931,146800.0
2014-12-09 15:10:00,44.1,44.1,43.99,44.05,164600.0,31.8075,31.8075,31.7282,31.7714,164600.0
2014-12-09 15:20:00,44.04,44.1,43.99,44.09,151800.0,31.7642,31.8075,31.7282,31.8003,151800.0
2014-12-09 15:30:00,44.09,44.09,44.0,44.07,248000.0,31.8003,31.8003,31.7354,31.7859,248000.0
2014-12-09 15:40:00,44.07,44.33,44.03,44.32,353200.0,31.7859,31.9734,31.757,31.9662,353200.0
2014-12-09 15:50:00,44.32,44.43,44.24,44.38,402000.0,31.9662,32.0455,31.9085,32.0095,402000.0
2014-12-10 09:30:00,43.74,44.24,43.35,43.97,439600.0,31.5478,31.9085,31.2666,31.7137,439600.0
2014-12-10 09:40:00,43.94,44.05,43.6,43.61,254400.0,31.6921,31.7714,31.4469,31.4541,254400.0
2014-12-10 09:50:00,43.57,43.84,43.57,43.77,342800.0,31.4252,31.62,31.4252,31.5695,342800.0
2014-12-10 10:00:00,43.78,43.78,43.5,43.52,458000.0,31.5767,31.5767,31.3747,31.3892,458000.0
2014-12-10 10:10:00,43.53,43.58,43.37,43.48,249400.0,31.3964,31.4324,31.281,31.3603,249400.0
2014-12-10 10:20:00,43.48,43.52,43.38,43.45,255600.0,31.3603,31.3892,31.2882,31.3387,255600.0
2014-12-10 10:30:00,43.43,43.43,42.84,42.96,375800.0,31.3243,31.3243,30.8987,30.9853,375800.0
2014-12-10 10:40:00,42.96,43.0,42.75,42.79,573600.0,30.9853,31.0141,30.8338,30.8627,573600.0
2014-12-10 10:50:00,42.79,42.94,42.77,42.9,309400.0,30.8627,30.9708,30.8482,30.942,309400.0
2014-12-10 11:00:00,42.9,43.01,42.9,42.98,187200.0,30.942,31.0213,30.942,30.9997,187200.0
2014-12-10 11:10:00,42.97,43.01,42.85,42.88,244200.0,30.9925,31.0213,30.9059,30.9276,244200.0
2014-12-10 11:20:00,42.91,43.1,42.83,43.06,114600.0,30.9492,31.0862,30.8915,31.0574,114600.0
2014-12-10 11:30:00,43.05,43.18,42.99,43.13,71000.0,31.0502,31.1439,31.0069,31.1079,71000.0
2014-12-10 11:40:00,43.16,43.23,43.02,43.19,91800.0,31.1295,31.18,31.0285,31.1512,91800.0
2014-12-10 11:50:00,43.18,43.27,43.02,43.1,201400.0,31.1439,31.2089,31.0285,31.0862,201400.0
2014-12-10 12:00:00,43.1,43.12,42.91,42.91,162800.0,31.0862,31.1007,30.9492,30.9492,162800.0
2014-12-10 12:10:00,42.91,42.92,42.7,42.7,206600.0,30.9492,30.9564,30.7977,30.7977,206600.0
2014-12-10 12:20:00,42.69,42.75,42.64,42.72,194200.0,30.7905,30.8338,30.7545,30.8122,194200.0
2014-12-10 12:30:00,42.71,42.91,42.66,42.79,265800.0,30.805,30.9492,30.7689,30.8627,265800.0
2014-12-10 12:40:00,42.8,42.88,42.71,42.86,70400.0,30.8699,30.9276,30.805,30.9131,70400.0
2014-12-10 12:50:00,42.85,42.95,42.63,42.63,103400.0,30.9059,30.9781,30.7473,30.7473,103400.0
2014-12-10 13:00:00,42.63,42.67,42.55,42.61,160000.0,30.7473,30.7761,30.6896,30.7328,160000.0
2014-12-10 13:10:00,42.61,42.63,42.54,42.61,159400.0,30.7328,30.7473,30.6823,30.7328,159400.0
2014-12-10 13:20:00,42.62,42.66,42.56,42.59,105200.0,30.74,30.7689,30.6968,30.7184,105200.0
2014-12-10 13:30:00,42.6,42.63,42.46,42.46,115800.0,30.7256,30.7473,30.6246,30.6246,115800.0
2014-12-10 13:40:00,42.47,42.47,42.33,42.33,167200.0,30.6319,30.6319,30.5309,30.5309,167200.0
2014-12-10 13:50:00,42.33,42.38,42.19,42.19,301800.0,30.5309,30.5669,30.4299,30.4299,301800.0
2014-12-10 14:00:00,42.2,42.22,41.99,42.0,311200.0,30.4371,30.4515,30.2856,30.2929,311200.0
2014-12-10 14:10:00,42.0,42.17,41.83,42.16,336800.0,30.2929,30.4155,30.1702,30.4083,336800.0
2014-12-10 14:20:00,42.17,42.49,42.07,42.43,395200.0,30.4155,30.6463,30.3433,30.603,395200.0
2014-12-10 14:30:00,42.43,42.49,42.34,42.37,215000.0,30.603,30.6463,30.5381,30.5597,215000.0
2014-12-10 14:40:00,42.37,42.44,42.26,42.42,120800.0,30.5597,30.6102,30.4804,30.5958,120800.0
2014-12-10 14:50:00,42.43,42.44,42.23,42.23,130200.0,30.603,30.6102,30.4587,30.4587,130200.0
2014-12-10 15:00:00,42.23,42.39,42.2,42.38,162800.0,30.4587,30.5742,30.4371,30.5669,162800.0
2014-12-10 15:10:00,42.39,42.57,42.35,42.55,150400.0,30.5742,30.704,30.5453,30.6896,150400.0
2014-12-10 15:20:00,42.55,42.63,42.52,42.57,141000.0,30.6896,30.7473,30.6679,30.704,141000.0
2014-12-10 15:30:00,42.58,42.73,42.54,42.62,211600.0,30.7112,30.8194,30.6823,30.74,211600.0
2014-12-10 15:40:00,42.61,42.63,42.46,42.47,307600.0,30.7328,30.7473,30.6246,30.6319,307600.0
2014-12-10 15:50:00,42.48,42.59,42.42,42.55,425200.0,30.6391,30.7184,30.5958,30.6896,425200.0
2014-12-11 09:30:00,42.63,43.37,42.56,43.23,254000.0,30.7473,31.281,30.6968,31.18,254000.0
2014-12-11 09:40:00,43.21,43.32,43.15,43.15,133600.0,31.1656,31.2449,31.1223,31.1223,133600.0
2014-12-11 09:50:00,43.13,43.25,43.0,43.05,116800.0,31.1079,31.1944,31.0141,31.0502,116800.0
2014-12-11 10:00:00,43.03,43.21,43.02,43.14,141600.0,31.0358,31.1656,31.0285,31.1151,141600.0
2014-12-11 10:10:00,43.15,43.22,43.01,43.1,200000.0,31.1223,31.1728,31.0213,31.0862,200000.0
2014-12-11 10:20:00,43.12,43.21,43.05,43.19,112600.0,31.1007,31.1656,31.0502,31.1512,112600.0
2014-12-11 10:30:00,43.22,43.35,43.19,43.33,147600.0,31.1728,31.2666,31.1512,31.2521,147600.0
2014-12-11 10:40:00,43.32,43.35,43.15,43.15,106000.0,31.2449,31.2666,31.1223,31.1223,106000.0
2014-12-11 10:50:00,43.17,43.22,43.09,43.18,125000.0,31.1367,31.1728,31.079,31.1439,125000.0
2014-12-11 11:00:00,43.18,43.25,43.09,43.1,102200.0,31.1439,31.1944,31.079,31.0862,102200.0
2014-12-11 11:10:00,43.1,43.27,43.1,43.18,102800.0,31.0862,31.2089,31.0862,31.1439,102800.0
2014-12-11 11:20:00,43.19,43.3,43.1,43.15,230600.0,31.1512,31.2305,31.0862,31.1223,230600.0
2014-12-11 11:30:00,43.17,43.2,43.04,43.11,131200.0,31.1367,31.1584,31.043,31.0935,131200.0
2014-12-11 11:40:00,43.15,43.19,43.02,43.05,122400.0,31.1223,31.1512,31.0285,31.0502,122400.0
2014-12-11 11:50:00,43.05,43.1,43.03,43.07,127800.0,31.0502,31.0862,31.0358,31.0646,127800.0
2014-12-11 12:00:00,43.06,43.12,42.99,43.02,125000.0,31.0574,31.1007,31.0069,31.0285,125000.0
2014-12-11 12:10:00,43.02,43.05,42.96,42.98,46200.0,31.0285,31.0502,30.9853,30.9997,46200.0
2014-12-11 12:20:00,42.96,43.0,42.89,42.97,37800.0,30.9853,31.0141,30.9348,30.9925,37800.0
2014-12-11 12:30:00,42.97,42.98,42.84,42.88,53400.0,30.9925,30.9997,30.8987,30.9276,53400.0
2014-12-11 12:40:00,42.88,42.95,42.87,42.92,57200.0,30.9276,30.9781,30.9204,30.9564,57200.0
2014-12-11 12:50:00,42.92,42.97,42.85,42.93,85600.0,30.9564,30.9925,30.9059,30.9636,85600.0
2014-12-11 13:00:00,42.95,43.0,42.88,42.92,56800.0,30.9781,31.0141,30.9276,30.9564,56800.0
2014-12-11 13:10:00,42.91,42.95,42.84,42.87,72800.0,30.9492,30.9781,30.8987,30.9204,72800.0
2014-12-11 13:20:00,42.89,42.93,42.79,42.8,112400.0,30.9348,30.9636,30.8627,30.8699,112400.0
2014-12-11 13:30:00,42.8,42.83,42.63,42.66,89600.0,30.8699,30.8915,30.7473,30.7689,89600.0
2014-12-11 13:40:00,42.67,42.71,42.61,42.66,89200.0,30.7761,30.805,30.7328,30.7689,89200.0
2014-12-11 13:50:00,42.67,42.67,42.29,42.31,119600.0,30.7761,30.7761,30.502,30.5165,119600.0
2014-12-11 14:00:00,42.3,42.46,42.26,42.27,169800.0,30.5092,30.6246,30.4804,30.4876,169800.0
2014-12-11 14:10:00,42.26,42.27,42.16,42.19,201000.0,30.4804,30.4876,30.4083,30.4299,201000.0
2014-12-11 14:20:00,42.18,42.24,41.96,41.97,328200.0,30.4227,30.466,30.264,30.2712,328200.0
2014-12-11 14:30:00,41.97,42.1,41.96,42.07,451400.0,30.2712,30.365,30.264,30.3433,451400.0
2014-12-11 14:40:00,42.08,42.13,41.96,41.97,300200.0,30.3506,30.3866,30.264,30.2712,300200.0
2014-12-11 14:50:00,41.96,42.04,41.87,41.94,273200.0,30.264,30.3217,30.1991,30.2496,273200.0
2014-12-11 15:00:00,41.94,42.1,41.92,42.08,259400.0,30.2496,30.365,30.2352,30.3506,259400.0
2014-12-11 15:10:00,42.08,42.26,42.08,42.24,270800.0,30.3506,30.4804,30.3506,30.466,270800.0
2014-12-11 15:20:00,42.23,42.3,42.21,42.23,134600.0,30.4587,30.5092,30.4443,30.4587,134600.0
2014-12-11 15:30:00,42.23,42.31,42.12,42.16,260600.0,30.4587,30.5165,30.3794,30.4083,260600.0
2014-12-11 15:40:00,42.16,42.2,42.02,42.04,212000.0,30.4083,30.4371,30.3073,30.3217,212000.0
2014-12-11 15:50:00,42.02,42.02,41.85,41.94,429600.0,30.3073,30.3073,30.1847,30.2496,429600.0
2014-12-12 09:30:00,40.24,41.38,40.24,40.86,522200.0,29.0234,29.8457,29.0234,29.4706,522200.0
2014-12-12 09:40:00,40.88,41.02,40.68,40.8,319200.0,29.4851,29.586,29.3408,29.4273,319200.0
2014-12-12 09:50:00,40.79,41.02,40.75,40.9,213800.0,29.4201,29.586,29.3913,29.4995,213800.0
2014-12-12 10:00:00,40.91,41.02,40.75,41.01,286000.0,29.5067,29.586,29.3913,29.5788,286000.0
2014-12-12 10:10:00,41.02,41.18,40.96,41.13,175800.0,29.586,29.7014,29.5428,29.6654,175800.0
2014-12-12 10:20:00,41.13,41.52,41.12,41.33,206800.0,29.6654,29.9467,29.6582,29.8096,206800.0
2014-12-12 10:30:00,41.32,41.63,41.31,41.51,177200.0,29.8024,30.026,29.7952,29.9394,177200.0
2014-12-12 10:40:00,41.52,41.62,41.46,41.6,177000.0,29.9467,30.0188,29.9034,30.0044,177000.0
2014-12-12 10:50:00,41.6,41.6,41.49,41.5,217600.0,30.0044,30.0044,29.925,29.9322,217600.0
2014-12-12 11:00:00,41.51,41.6,41.3,41.57,244600.0,29.9394,30.0044,29.788,29.9827,244600.0
2014-12-12 11:10:00,41.57,41.97,41.53,41.88,250800.0,29.9827,30.2712,29.9539,30.2063,250800.0
2014-12-12 11:20:00,41.88,41.91,41.74,41.85,188600.0,30.2063,30.2279,30.1053,30.1847,188600.0
2014-12-12 11:30:00,41.88,42.24,41.87,42.22,194800.0,30.2063,30.466,30.1991,30.4515,194800.0
2014-12-12 11:40:00,42.22,42.22,41.85,41.9,138200.0,30.4515,30.4515,30.1847,30.2207,138200.0
2014-12-12 11:50:00,41.88,41.99,41.7,41.75,130800.0,30.2063,30.2856,30.0765,30.1125,130800.0
2014-12-12 12:00:00,41.75,42.04,41.74,41.99,88400.0,30.1125,30.3217,30.1053,30.2856,88400.0
2014-12-12 12:10:00,41.99,42.23,41.88,42.23,101400.0,30.2856,30.4587,30.2063,30.4587,101400.0
2014-12-12 12:20:00,42.2,42.27,42.18,42.27,137600.0,30.4371,30.4876,30.4227,30.4876,137600.0
2014-12-12 12:30:00,42.27,42.47,42.25,42.43,92000.0,30.4876,30.6319,30.4732,30.603,92000.0
2014-12-12 12:40:00,42.44,42.58,42.44,42.56,75000.0,30.6102,30.7112,30.6102,30.6968,75000.0
2014-12-12 12:50:00,42.55,42.57,42.37,42.38,52800.0,30.6896,30.704,30.5597,30.5669,52800.0
2014-12-12 13:00:00,42.4,42.47,42.26,42.47,58000.0,30.5814,30.6319,30.4804,30.6319,58000.0
2014-12-12 13:10:00,42.47,42.48,42.25,42.41,79200.0,30.6319,30.6391,30.4732,30.5886,79200.0
2014-12-12 13:20:00,42.42,42.46,42.26,42.29,63200.0,30.5958,30.6246,30.4804,30.502,63200.0
2014-12-12 13:30:00,42.29,42.3,42.08,42.13,57200.0,30.502,30.5092,30.3506,30.3866,57200.0
2014-12-12 13:40:00,42.14,42.26,42.1,42.22,66400.0,30.3938,30.4804,30.365,30.4515,66400.0
2014-12-12 13:50:00,42.22,42.32,42.2,42.31,47400.0,30.4515,30.5237,30.4371,30.5165,47400.0
2014-12-12 14:00:00,42.31,42.36,42.2,42.35,52200.0,30.5165,30.5525,30.4371,30.5453,52200.0
2014-12-12 14:10:00,42.35,42.37,42.26,42.34,56600.0,30.5453,30.5597,30.4804,30.5381,56600.0
2014-12-12 14:20:00,42.33,42.37,42.26,42.27,83800.0,30.5309,30.5597,30.4804,30.4876,83800.0
2014-12-12 14:30:00,42.29,42.3,42.05,42.05,89200.0,30.502,30.5092,30.3289,30.3289,89200.0
2014-12-12 14:40:00,42.07,42.15,41.99,42.08,50400.0,30.3433,30.401,30.2856,30.3506,50400.0
2014-12-12 14:50:00,42.08,42.09,41.99,41.99,56200.0,30.3506,30.3578,30.2856,30.2856,56200.0
2014-12-12 15:00:00,42.0,42.03,41.83,41.87,85400.0,30.2929,30.3145,30.1702,30.1991,85400.0
2014-12-12 15:10:00,41.89,41.92,41.82,41.85,63200.0,30.2135,30.2352,30.163,30.1847,63200.0
2014-12-12 15:20:00,41.85,41.93,41.84,41.9,111200.0,30.1847,30.2424,30.1775,30.2207,111200.0
2014-12-12 15:30:00,41.9,41.91,41.72,41.73,166400.0,30.2207,30.2279,30.0909,30.0981,166400.0
2014-12-12 15:40:00,41.71,41.77,41.63,41.73,223000.0,30.0837,30.127,30.026,30.0981,223000.0
2014-12-12 15:50:00,41.73,41.75,41.59,41.62,410400.0,30.0981,30.1125,29.9971,30.0188,410400.0
2014-12-15 09:30:00,41.74,42.1,41.66,41.71,253400.0,30.1053,30.365,30.0476,30.0837,253400.0
2014-12-15 09:40:00,41.7,41.82,41.4,41.52,176200.0,30.0765,30.163,29.8601,29.9467,176200.0
2014-12-15 09:50:00,41.55,41.76,41.48,41.52,184000.0,29.9683,30.1198,29.9178,29.9467,184000.0
2014-12-15 10:00:00,41.51,41.51,41.21,41.33,192800.0,29.9394,29.9394,29.7231,29.8096,192800.0
2014-12-15 10:10:00,41.3,41.55,41.26,41.52,202000.0,29.788,29.9683,29.7591,29.9467,202000.0
2014-12-15 10:20:00,41.52,41.52,41.24,41.28,122200.0,29.9467,29.9467,29.7447,29.7736,122200.0
2014-12-15 10:30:00,41.28,41.33,41.1,41.15,130600.0,29.7736,29.8096,29.6437,29.6798,130600.0
2014-12-15 10:40:00,41.16,41.26,41.09,41.19,149000.0,29.687,29.7591,29.6365,29.7086,149000.0
2014-12-15 10:50:00,41.21,41.5,41.21,41.31,184200.0,29.7231,29.9322,29.7231,29.7952,184200.0
2014-12-15 11:00:00,41.31,41.35,41.09,41.13,179200.0,29.7952,29.824,29.6365,29.6654,179200.0
2014-12-15 11:10:00,41.13,41.14,40.93,40.96,196000.0,29.6654,29.6726,29.5211,29.5428,196000.0
2014-12-15 11:20:00,40.99,41.01,40.91,40.91,211000.0,29.5644,29.5788,29.5067,29.5067,211000.0
2014-12-15 11:30:00,40.91,41.1,40.91,41.02,133400.0,29.5067,29.6437,29.5067,29.586,133400.0
2014-12-15 11:40:00,41.02,41.1,40.94,41.06,114600.0,29.586,29.6437,29.5283,29.6149,114600.0
2014-12-15 11:50:00,41.06,41.06,40.75,40.84,242400.0,29.6149,29.6149,29.3913,29.4562,242400.0
2014-12-15 12:00:00,40.82,41.01,40.82,40.97,134800.0,29.4418,29.5788,29.4418,29.55,134800.0
2014-12-15 12:10:00,40.95,41.05,40.91,40.96,305000.0,29.5355,29.6077,29.5067,29.5428,305000.0
2014-12-15 12:20:00,40.97,41.19,40.95,41.1,169200.0,29.55,29.7086,29.5355,29.6437,169200.0
2014-12-15 12:30:00,41.12,41.2,40.95,41.18,131000.0,29.6582,29.7159,29.5355,29.7014,131000.0
2014-12-15 12:40:00,41.17,41.23,41.07,41.21,77200.0,29.6942,29.7375,29.6221,29.7231,77200.0
2014-12-15 12:50:00,41.22,41.34,41.18,41.28,105200.0,29.7303,29.8168,29.7014,29.7736,105200.0
2014-12-15 13:00:00,41.29,41.33,41.13,41.13,117200.0,29.7808,29.8096,29.6654,29.6654,117200.0
2014-12-15 13:10:00,41.14,41.17,41.02,41.15,106400.0,29.6726,29.6942,29.586,29.6798,106400.0
2014-12-15 13:20:00,41.15,41.21,41.03,41.05,97000.0,29.6798,29.7231,29.5932,29.6077,97000.0
2014-12-15 13:30:00,41.06,41.09,40.91,41.02,134200.0,29.6149,29.6365,29.5067,29.586,134200.0
2014-12-15 13:40:00,41.01,41.09,40.81,40.81,56200.0,29.5788,29.6365,29.4346,29.4346,56200.0
2014-12-15 13:50:00,40.81,40.92,40.78,40.86,80200.0,29.4346,29.5139,29.4129,29.4706,80200.0
2014-12-15 14:00:00,40.85,40.91,40.73,40.77,88400.0,29.4634,29.5067,29.3769,29.4057,88400.0
2014-12-15 14:10:00,40.74,40.78,40.6,40.7,102200.0,29.3841,29.4129,29.2831,29.3552,102200.0
2014-12-15 14:20:00,40.7,41.01,40.67,40.93,116200.0,29.3552,29.5788,29.3336,29.5211,116200.0
2014-12-15 14:30:00,40.93,41.0,40.8,40.87,90400.0,29.5211,29.5716,29.4273,29.4778,90400.0
2014-12-15 14:40:00,40.87,40.89,40.66,40.71,131600.0,29.4778,29.4923,29.3264,29.3624,131600.0
2014-12-15 14:50:00,40.7,40.76,40.67,40.72,91600.0,29.3552,29.3985,29.3336,29.3696,91600.0
2014-12-15 15:00:00,40.7,40.8,40.69,40.77,98600.0,29.3552,29.4273,29.348,29.4057,98600.0
2014-12-15 15:10:00,40.77,40.92,40.76,40.79,81400.0,29.4057,29.5139,29.3985,29.4201,81400.0
2014-12-15 15:20:00,40.77,40.84,40.68,40.69,189000.0,29.4057,29.4562,29.3408,29.348,189000.0
2014-12-15 15:30:00,40.66,40.83,40.58,40.77,236400.0,29.3264,29.449,29.2687,29.4057,236400.0
2014-12-15 15:40:00,40.78,40.82,40.71,40.76,253200.0,29.4129,29.4418,29.3624,29.3985,253200.0
2014-12-15 15:50:00,40.76,40.81,40.69,40.69,541800.0,29.3985,29.4346,29.348,29.348,541800.0
2014-12-16 09:30:00,40.38,40.42,40.0,40.09,232000.0,29.1244,29.1533,28.8503,28.9153,232000.0
2014-12-16 09:40:00,40.08,40.74,40.07,40.72,131000.0,28.908,29.3841,28.9008,29.3696,131000.0
2014-12-16 09:50:00,40.74,40.75,40.55,40.63,153200.0,29.3841,29.3913,29.247,29.3047,153200.0
2014-12-16 10:00:00,40.63,40.84,40.62,40.77,185400.0,29.3047,29.4562,29.2975,29.4057,185400.0
2014-12-16 10:10:00,40.77,41.03,40.65,40.97,111600.0,29.4057,29.5932,29.3192,29.55,111600.0
2014-12-16 10:20:00,40.99,41.15,40.92,41.07,145000.0,29.5644,29.6798,29.5139,29.6221,145000.0
2014-12-16 10:30:00,41.08,41.2,40.93,41.16,123200.0,29.6293,29.7159,29.5211,29.687,123200.0
2014-12-16 10:40:00,41.15,41.24,41.09,41.11,132800.0,29.6798,29.7447,29.6365,29.6509,132800.0
2014-12-16 10:50:00,41.13,41.55,41.1,41.55,94600.0,29.6654,29.9683,29.6437,29.9683,94600.0
2014-12-16 11:00:00,41.56,41.63,41.35,41.35,112800.0,29.9755,30.026,29.824,29.824,112800.0
2014-12-16 11:10:00,41.38,41.62,41.35,41.62,109200.0,29.8457,30.0188,29.824,30.0188,109200.0
2014-12-16 11:20:00,41.6,41.99,41.58,41.93,132800.0,30.0044,30.2856,29.9899,30.2424,132800.0
2014-12-16 11:30:00,41.9,42.08,41.9,41.97,153200.0,30.2207,30.3506,30.2207,30.2712,153200.0
2014-12-16 11:40:00,41.96,42.04,41.9,41.93,143000.0,30.264,30.3217,30.2207,30.2424,143000.0
2014-12-16 11:50:00,41.94,42.02,41.67,41.72,148800.0,30.2496,30.3073,30.0548,30.0909,148800.0
2014-12-16 12:00:00,41.74,41.77,41.65,41.69,101600.0,30.1053,30.127,30.0404,30.0693,101600.0
2014-12-16 12:10:00,41.68,41.68,41.54,41.65,61600.0,30.0621,30.0621,29.9611,30.0404,61600.0
2014-12-16 12:20:00,41.63,41.68,41.56,41.65,87000.0,30.026,30.0621,29.9755,30.0404,87000.0
2014-12-16 12:30:00,41.65,41.88,41.63,41.85,65600.0,30.0404,30.2063,30.026,30.1847,65600.0
2014-12-16 12:40:00,41.85,41.87,41.63,41.74,137200.0,30.1847,30.1991,30.026,30.1053,137200.0
2014-12-16 12:50:00,41.74,41.83,41.65,41.65,90600.0,30.1053,30.1702,30.0404,30.0404,90600.0
2014-12-16 13:00:00,41.65,41.75,41.49,41.51,94400.0,30.0404,30.1125,29.925,29.9394,94400.0
2014-12-16 13:10:00,41.52,41.52,41.29,41.33,86800.0,29.9467,29.9467,29.7808,29.8096,86800.0
2014-12-16 13:20:00,41.34,41.39,41.22,41.27,78600.0,29.8168,29.8529,29.7303,29.7663,78600.0
2014-12-16 13:30:00,41.27,41.38,41.13,41.37,43400.0,29.7663,29.8457,29.6654,29.8385,43400.0
2014-12-16 13:40:00,41.37,41.58,41.35,41.51,103400.0,29.8385,29.9899,29.824,29.9394,103400.0
2014-12-16 13:50:00,41.51,41.61,41.49,41.49,90000.0,29.9394,30.0116,29.925,29.925,90000.0
2014-12-16 14:00:00,41.48,41.77,41.44,41.77,103000.0,29.9178,30.127,29.889,30.127,103000.0
2014-12-16 14:10:00,41.76,41.83,41.63,41.68,59400.0,30.1198,30.1702,30.026,30.0621,59400.0
2014-12-16 14:20:00,41.68,41.8,41.61,41.65,79800.0,30.0621,30.1486,30.0116,30.0404,79800.0
2014-12-16 14:30:00,41.65,41.74,41.52,41.6,76800.0,30.0404,30.1053,29.9467,30.0044,76800.0
2014-12-16 14:40:00,41.6,41.68,41.49,41.49,80000.0,30.0044,30.0621,29.925,29.925,80000.0
2014-12-16 14:50:00,41.49,41.55,41.35,41.5,99400.0,29.925,29.9683,29.824,29.9322,99400.0
2014-12-16 15:00:00,41.49,41.6,41.43,41.51,76200.0,29.925,30.0044,29.8817,29.9394,76200.0
2014-12-16 15:10:00,41.5,41.54,41.43,41.48,115800.0,29.9322,29.9611,29.8817,29.9178,115800.0
2014-12-16 15:20:00,41.46,41.52,41.34,41.4,189600.0,29.9034,29.9467,29.8168,29.8601,189600.0
2014-12-16 15:30:00,41.4,41.52,41.26,41.29,182200.0,29.8601,29.9467,29.7591,29.7808,182200.0
2014-12-16 15:40:00,41.31,41.32,41.16,41.31,187600.0,29.7952,29.8024,29.687,29.7952,187600.0
2014-12-16 15:50:00,41.29,41.31,41.09,41.11,574400.0,29.7808,29.7952,29.6365,29.6509,574400.0
2014-12-17 09:30:00,40.88,41.39,40.61,41.1,207200.0,29.4851,29.8529,29.2903,29.6437,207200.0
2014-12-17 09:40:00,41.08,41.44,40.85,41.41,110600.0,29.6293,29.889,29.4634,29.8673,110600.0
2014-12-17 09:50:00,41.38,41.56,41.19,41.56,101400.0,29.8457,29.9755,29.7086,29.9755,101400.0
2014-12-17 10:00:00,41.57,41.73,41.46,41.55,109800.0,29.9827,30.0981,29.9034,29.9683,109800.0
2014-12-17 10:10:00,41.55,41.71,41.43,41.52,113200.0,29.9683,30.0837,29.8817,29.9467,113200.0
2014-12-17 10:20:00,41.49,41.56,41.3,41.34,65200.0,29.925,29.9755,29.788,29.8168,65200.0
2014-12-17 10:30:00,41.33,41.57,41.18,41.56,147000.0,29.8096,29.9827,29.7014,29.9755,147000.0
2014-12-17 10:40:00,41.58,41.94,41.55,41.82,77600.0,29.9899,30.2496,29.9683,30.163,77600.0
2014-12-17 10:50:00,41.82,41.87,41.71,41.78,110400.0,30.163,30.1991,30.0837,30.1342,110400.0
2014-12-17 11:00:00,41.79,42.03,41.75,41.99,105800.0,30.1414,30.3145,30.1125,30.2856,105800.0
2014-12-17 11:10:00,42.0,42.13,41.92,41.99,113800.0,30.2929,30.3866,30.2352,30.2856,113800.0
2014-12-17 11:20:00,42.02,42.24,42.01,42.06,128600.0,30.3073,30.466,30.3001,30.3361,128600.0
2014-12-17 11:30:00,42.08,42.2,41.98,42.1,229400.0,30.3506,30.4371,30.2784,30.365,229400.0
2014-12-17 11:40:00,42.12,42.18,42.01,42.07,160800.0,30.3794,30.4227,30.3001,30.3433,160800.0
2014-12-17 11:50:00,42.07,42.44,41.94,42.42,183200.0,30.3433,30.6102,30.2496,30.5958,183200.0
2014-12-17 12:00:00,42.43,42.46,42.07,42.1,97800.0,30.603,30.6246,30.3433,30.365,97800.0
2014-12-17 12:10:00,42.1,42.21,42.05,42.12,137800.0,30.365,30.4443,30.3289,30.3794,137800.0
2014-12-17 12:20:00,42.12,42.27,42.11,42.21,119000.0,30.3794,30.4876,30.3722,30.4443,119000.0
2014-12-17 12:30:00,42.2,42.32,42.08,42.16,116000.0,30.4371,30.5237,30.3506,30.4083,116000.0
2014-12-17 12:40:00,42.14,42.21,41.99,42.13,103400.0,30.3938,30.4443,30.2856,30.3866,103400.0
2014-12-17 12:50:00,42.14,42.31,42.14,42.21,124600.0,30.3938,30.5165,30.3938,30.4443,124600.0
2014-12-17 13:00:00,42.21,42.35,42.21,42.29,121600.0,30.4443,30.5453,30.4443,30.502,121600.0
2014-12-17 13:10:00,42.28,42.31,42.17,42.31,80200.0,30.4948,30.5165,30.4155,30.5165,80200.0
2014-12-17 13:20:00,42.31,42.43,42.29,42.38,87800.0,30.5165,30.603,30.502,30.5669,87800.0
2014-12-17 13:30:00,42.37,42.4,42.2,42.24,99000.0,30.5597,30.5814,30.4371,30.466,99000.0
2014-12-17 13:40:00,42.24,42.27,42.04,42.06,93400.0,30.466,30.4876,30.3217,30.3361,93400.0
2014-12-17 13:50:00,42.05,42.29,42.02,42.29,77400.0,30.3289,30.502,30.3073,30.502,77400.0
2014-12-17 14:00:00,42.31,42.63,42.28,42.47,145800.0,30.5165,30.7473,30.4948,30.6319,145800.0
2014-12-17 14:10:00,42.46,42.63,42.34,42.58,145600.0,30.6246,30.7473,30.5381,30.7112,145600.0
2014-12-17 14:20:00,42.58,42.59,42.34,42.35,151200.0,30.7112,30.7184,30.5381,30.5453,151200.0
2014-12-17 14:30:00,42.37,42.41,42.15,42.36,134000.0,30.5597,30.5886,30.401,30.5525,134000.0
2014-12-17 14:40:00,42.35,42.35,41.93,41.95,181200.0,30.5453,30.5453,30.2424,30.2568,181200.0
2014-12-17 14:50:00,41.96,42.18,41.86,42.02,116000.0,30.264,30.4227,30.1919,30.3073,116000.0
2014-12-17 15:00:00,42.02,42.06,41.85,41.96,145000.0,30.3073,30.3361,30.1847,30.264,145000.0
2014-12-17 15:10:00,41.97,42.4,41.94,42.37,136400.0,30.2712,30.5814,30.2496,30.5597,136400.0
2014-12-17 15:20:00,42.37,42.62,42.15,42.57,159200.0,30.5597,30.74,30.401,30.704,159200.0
2014-12-17 15:30:00,42.57,42.62,42.4,42.52,184800.0,30.704,30.74,30.5814,30.6679,184800.0
2014-12-17 15:40:00,42.53,42.72,42.52,42.54,325400.0,30.6751,30.8122,30.6679,30.6823,325400.0
2014-12-17 15:50:00,42.54,42.55,42.33,42.37,455200.0,30.6823,30.6896,30.5309,30.5597,455200.0
2014-12-18 09:30:00,43.09,43.19,42.55,42.63,263200.0,31.079,31.1512,30.6896,30.7473,263200.0
2014-12-18 09:40:00,42.64,42.73,42.18,42.24,223400.0,30.7545,30.8194,30.4227,30.466,223400.0
2014-12-18 09:50:00,42.27,42.42,42.04,42.15,286000.0,30.4876,30.5958,30.3217,30.401,286000.0
2014-12-18 10:00:00,42.13,42.24,41.89,41.98,263600.0,30.3866,30.466,30.2135,30.2784,263600.0
2014-12-18 10:10:00,41.99,42.02,41.63,41.67,198600.0,30.2856,30.3073,30.026,30.0548,198600.0
2014-12-18 10:20:00,41.64,41.7,41.34,41.35,149000.0,30.0332,30.0765,29.8168,29.824,149000.0
2014-12-18 10:30:00,41.35,41.41,41.09,41.12,166800.0,29.824,29.8673,29.6365,29.6582,166800.0
2014-12-18 10:40:00,41.11,41.44,41.1,41.44,235800.0,29.6509,29.889,29.6437,29.889,235800.0
2014-12-18 10:50:00,41.44,41.47,41.13,41.13,163600.0,29.889,29.9106,29.6654,29.6654,163600.0
2014-12-18 11:00:00,41.13,41.13,40.81,40.85,170400.0,29.6654,29.6654,29.4346,29.4634,170400.0
2014-12-18 11:10:00,40.83,41.12,40.82,41.05,120400.0,29.449,29.6582,29.4418,29.6077,120400.0
2014-12-18 11:20:00,41.06,41.17,40.88,40.91,186600.0,29.6149,29.6942,29.4851,29.5067,186600.0
2014-12-18 11:30:00,40.93,41.01,40.79,40.98,104800.0,29.5211,29.5788,29.4201,29.5572,104800.0
2014-12-18 11:40:00,40.98,41.05,40.88,40.95,86200.0,29.5572,29.6077,29.4851,29.5355,86200.0
2014-12-18 11:50:00,40.95,41.11,40.91,40.99,58600.0,29.5355,29.6509,29.5067,29.5644,58600.0
2014-12-18 12:00:00,40.98,41.1,40.91,41.06,107400.0,29.5572,29.6437,29.5067,29.6149,107400.0
2014-12-18 12:10:00,41.05,41.31,41.05,41.27,94400.0,29.6077,29.7952,29.6077,29.7663,94400.0
2014-12-18 12:20:00,41.27,41.47,41.25,41.44,85000.0,29.7663,29.9106,29.7519,29.889,85000.0
2014-12-18 12:30:00,41.46,41.46,41.29,41.42,67000.0,29.9034,29.9034,29.7808,29.8745,67000.0
2014-12-18 12:40:00,41.4,41.52,41.38,41.49,56800.0,29.8601,29.9467,29.8457,29.925,56800.0
2014-12-18 12:50:00,41.51,41.52,41.27,41.43,106600.0,29.9394,29.9467,29.7663,29.8817,106600.0
2014-12-18 13:00:00,41.44,41.46,41.25,41.27,56600.0,29.889,29.9034,29.7519,29.7663,56600.0
2014-12-18 13:10:00,41.27,41.33,41.17,41.24,75200.0,29.7663,29.8096,29.6942,29.7447,75200.0
2014-12-18 13:20:00,41.24,41.36,41.23,41.32,65400.0,29.7447,29.8313,29.7375,29.8024,65400.0
2014-12-18 13:30:00,41.34,41.43,41.27,41.3,93800.0,29.8168,29.8817,29.7663,29.788,93800.0
2014-12-18 13:40:00,41.3,41.33,41.25,41.27,84600.0,29.788,29.8096,29.7519,29.7663,84600.0
2014-12-18 13:50:00,41.27,41.31,41.22,41.22,79400.0,29.7663,29.7952,29.7303,29.7303,79400.0
2014-12-18 14:00:00,41.22,41.23,41.05,41.1,129600.0,29.7303,29.7375,29.6077,29.6437,129600.0
2014-12-18 14:10:00,41.08,41.27,41.08,41.24,109800.0,29.6293,29.7663,29.6293,29.7447,109800.0
2014-12-18 14:20:00,41.24,41.26,41.06,41.13,177000.0,29.7447,29.7591,29.6149,29.6654,177000.0
2014-12-18 14:30:00,41.15,41.42,41.12,41.41,180600.0,29.6798,29.8745,29.6582,29.8673,180600.0
2014-12-18 14:40:00,41.4,41.46,41.36,41.4,69600.0,29.8601,29.9034,29.8313,29.8601,69600.0
2014-12-18 14:50:00,41.41,41.67,41.4,41.66,165400.0,29.8673,30.0548,29.8601,30.0476,165400.0
2014-12-18 15:00:00,41.65,41.77,41.6,41.77,146000.0,30.0404,30.127,30.0044,30.127,146000.0
2014-12-18 15:10:00,41.76,41.8,41.7,41.72,129400.0,30.1198,30.1486,30.0765,30.0909,129400.0
2014-12-18 15:20:00,41.71,41.82,41.64,41.8,108600.0,30.0837,30.163,30.0332,30.1486,108600.0
2014-12-18 15:30:00,41.8,41.84,41.73,41.78,114000.0,30.1486,30.1775,30.0981,30.1342,114000.0
2014-12-18 15:40:00,41.78,41.91,41.77,41.85,190000.0,30.1342,30.2279,30.127,30.1847,190000.0
2014-12-18 15:50:00,41.85,42.02,41.83,42.01,329800.0,30.1847,30.3073,30.1702,30.3001,329800.0
2014-12-19 09:30:00,42.33,42.58,42.06,42.43,888600.0,30.5309,30.7112,30.3361,30.603,888600.0
2014-12-19 09:40:00,42.42,43.08,42.23,43.08,238600.0,30.5958,31.0718,30.4587,31.0718,238600.0
2014-12-19 09:50:00,43.04,43.24,42.88,43.22,140600.0,31.043,31.1872,30.9276,31.1728,140600.0
2014-12-19 10:00:00,43.18,43.22,42.98,43.1,115600.0,31.1439,31.1728,30.9997,31.0862,115600.0
2014-12-19 10:10:00,43.12,43.13,42.81,42.87,132400.0,31.1007,31.1079,30.8771,30.9204,132400.0
2014-12-19 10:20:00,42.85,43.06,42.8,42.99,82200.0,30.9059,31.0574,30.8699,31.0069,82200.0
2014-12-19 10:30:00,42.99,42.99,42.73,42.77,86400.0,31.0069,31.0069,30.8194,30.8482,86400.0
2014-12-19 10:40:00,42.78,43.06,42.77,42.81,97800.0,30.8554,31.0574,30.8482,30.8771,97800.0
2014-12-19 10:50:00,42.82,42.93,42.78,42.92,102000.0,30.8843,30.9636,30.8554,30.9564,102000.0
2014-12-19 11:00:00,42.9,43.02,42.79,42.94,99000.0,30.942,31.0285,30.8627,30.9708,99000.0
2014-12-19 11:10:00,42.92,42.93,42.81,42.88,61600.0,30.9564,30.9636,30.8771,30.9276,61600.0
2014-12-19 11:20:00,42.9,43.09,42.9,43.01,61800.0,30.942,31.079,30.942,31.0213,61800.0
2014-12-19 11:30:00,43.02,43.06,42.96,42.98,64800.0,31.0285,31.0574,30.9853,30.9997,64800.0
2014-12-19 11:40:00,42.99,43.06,42.83,42.9,104000.0,31.0069,31.0574,30.8915,30.942,104000.0
2014-12-19 11:50:00,42.88,42.89,42.8,42.85,54800.0,30.9276,30.9348,30.8699,30.9059,54800.0
2014-12-19 12:00:00,42.85,42.86,42.64,42.69,64200.0,30.9059,30.9131,30.7545,30.7905,64200.0
2014-12-19 12:10:00,42.7,42.82,42.67,42.79,62000.0,30.7977,30.8843,30.7761,30.8627,62000.0
2014-12-19 12:20:00,42.81,42.82,42.65,42.67,58600.0,30.8771,30.8843,30.7617,30.7761,58600.0
2014-12-19 12:30:00,42.66,42.76,42.58,42.76,41600.0,30.7689,30.841,30.7112,30.841,41600.0
2014-12-19 12:40:00,42.76,42.8,42.69,42.71,48800.0,30.841,30.8699,30.7905,30.805,48800.0
2014-12-19 12:50:00,42.74,42.74,42.66,42.68,91200.0,30.8266,30.8266,30.7689,30.7833,91200.0
2014-12-19 13:00:00,42.68,42.74,42.67,42.7,60200.0,30.7833,30.8266,30.7761,30.7977,60200.0
2014-12-19 13:10:00,42.69,42.74,42.67,42.72,69800.0,30.7905,30.8266,30.7761,30.8122,69800.0
2014-12-19 13:20:00,42.72,42.75,42.68,42.74,152800.0,30.8122,30.8338,30.7833,30.8266,152800.0
2014-12-19 13:30:00,42.74,42.92,42.72,42.85,152400.0,30.8266,30.9564,30.8122,30.9059,152400.0
2014-12-19 13:40:00,42.84,42.84,42.74,42.77,62000.0,30.8987,30.8987,30.8266,30.8482,62000.0
2014-12-19 13:50:00,42.78,42.82,42.74,42.78,96800.0,30.8554,30.8843,30.8266,30.8554,96800.0
2014-12-19 14:00:00,42.77,42.86,42.75,42.85,76400.0,30.8482,30.9131,30.8338,30.9059,76400.0
2014-12-19 14:10:00,42.85,42.91,42.82,42.9,228600.0,30.9059,30.9492,30.8843,30.942,228600.0
2014-12-19 14:20:00,42.91,42.92,42.85,42.92,79200.0,30.9492,30.9564,30.9059,30.9564,79200.0
2014-12-19 14:30:00,42.91,42.93,42.9,42.92,125000.0,30.9492,30.9636,30.942,30.9564,125000.0
2014-12-19 14:40:00,42.92,43.1,42.91,43.1,171200.0,30.9564,31.0862,30.9492,31.0862,171200.0
2014-12-19 14:50:00,43.12,43.24,43.12,43.23,71400.0,31.1007,31.1872,31.1007,31.18,71400.0
2014-12-19 15:00:00,43.24,43.32,43.23,43.29,132200.0,31.1872,31.2449,31.18,31.2233,132200.0
2014-12-19 15:10:00,43.29,43.3,43.15,43.28,123400.0,31.2233,31.2305,31.1223,31.2161,123400.0
2014-12-19 15:20:00,43.27,43.38,43.27,43.37,170200.0,31.2089,31.2882,31.2089,31.281,170200.0
2014-12-19 15:30:00,43.38,43.5,43.36,43.48,218200.0,31.2882,31.3747,31.2738,31.3603,218200.0
2014-12-19 15:40:00,43.48,43.66,43.44,43.63,357800.0,31.3603,31.4901,31.3315,31.4685,357800.0
2014-12-19 15:50:00,43.63,43.66,43.52,43.6,480200.0,31.4685,31.4901,31.3892,31.4469,480200.0
2014-12-22 09:30:00,43.23,43.44,42.81,43.03,170000.0,31.18,31.3315,30.8771,31.0358,170000.0
2014-12-22 09:40:00,43.01,43.8,42.95,43.6,172600.0,31.0213,31.5911,30.9781,31.4469,172600.0
2014-12-22 09:50:00,43.57,43.62,43.42,43.6,99000.0,31.4252,31.4613,31.317,31.4469,99000.0
2014-12-22 10:00:00,43.6,43.67,43.24,43.24,67000.0,31.4469,31.4974,31.1872,31.1872,67000.0
2014-12-22 10:10:00,43.24,43.29,43.09,43.19,81400.0,31.1872,31.2233,31.079,31.1512,81400.0
2014-12-22 10:20:00,43.19,43.38,43.15,43.31,79800.0,31.1512,31.2882,31.1223,31.2377,79800.0
2014-12-22 10:30:00,43.29,43.35,43.16,43.26,71600.0,31.2233,31.2666,31.1295,31.2016,71600.0
2014-12-22 10:40:00,43.25,43.38,43.21,43.3,108400.0,31.1944,31.2882,31.1656,31.2305,108400.0
2014-12-22 10:50:00,43.3,43.38,43.22,43.37,72200.0,31.2305,31.2882,31.1728,31.281,72200.0
2014-12-22 11:00:00,43.37,43.4,43.22,43.22,91000.0,31.281,31.3026,31.1728,31.1728,91000.0
2014-12-22 11:10:00,43.23,43.28,43.13,43.14,58400.0,31.18,31.2161,31.1079,31.1151,58400.0
2014-12-22 11:20:00,43.15,43.26,43.13,43.22,67400.0,31.1223,31.2016,31.1079,31.1728,67400.0
2014-12-22 11:30:00,43.22,43.27,43.02,43.02,81000.0,31.1728,31.2089,31.0285,31.0285,81000.0
2014-12-22 11:40:00,43.03,43.17,42.96,43.16,50600.0,31.0358,31.1367,30.9853,31.1295,50600.0
2014-12-22 11:50:00,43.13,43.23,43.12,43.2,91000.0,31.1079,31.18,31.1007,31.1584,91000.0
2014-12-22 12:00:00,43.19,43.27,43.15,43.25,84400.0,31.1512,31.2089,31.1223,31.1944,84400.0
2014-12-22 12:10:00,43.24,43.37,43.24,43.33,54600.0,31.1872,31.281,31.1872,31.2521,54600.0
2014-12-22 12:20:00,43.33,43.36,43.24,43.26,38600.0,31.2521,31.2738,31.1872,31.2016,38600.0
2014-12-22 12:30:00,43.27,43.27,43.17,43.21,38400.0,31.2089,31.2089,31.1367,31.1656,38400.0
2014-12-22 12:40:00,43.21,43.23,43.15,43.16,87200.0,31.1656,31.18,31.1223,31.1295,87200.0
2014-12-22 12:50:00,43.16,43.29,43.15,43.17,134400.0,31.1295,31.2233,31.1223,31.1367,134400.0
2014-12-22 13:00:00,43.17,43.38,43.17,43.32,51200.0,31.1367,31.2882,31.1367,31.2449,51200.0
2014-12-22 13:10:00,43.35,43.47,43.33,43.44,73600.0,31.2666,31.3531,31.2521,31.3315,73600.0
2014-12-22 13:20:00,43.45,43.49,43.32,43.35,50200.0,31.3387,31.3675,31.2449,31.2666,50200.0
2014-12-22 13:30:00,43.34,43.35,43.27,43.29,35800.0,31.2593,31.2666,31.2089,31.2233,35800.0
2014-12-22 13:40:00,43.27,43.34,43.22,43.34,50800.0,31.2089,31.2593,31.1728,31.2593,50800.0
2014-12-22 13:50:00,43.34,43.4,43.3,43.37,54600.0,31.2593,31.3026,31.2305,31.281,54600.0
2014-12-22 14:00:00,43.38,43.52,43.35,43.49,55400.0,31.2882,31.3892,31.2666,31.3675,55400.0
2014-12-22 14:10:00,43.49,43.52,43.38,43.38,140600.0,31.3675,31.3892,31.2882,31.2882,140600.0
2014-12-22 14:20:00,43.41,43.47,43.37,43.45,83800.0,31.3098,31.3531,31.281,31.3387,83800.0
2014-12-22 14:30:00,43.44,43.46,43.35,43.35,118200.0,31.3315,31.3459,31.2666,31.2666,118200.0
2014-12-22 14:40:00,43.35,43.45,43.32,43.43,40800.0,31.2666,31.3387,31.2449,31.3243,40800.0
2014-12-22 14:50:00,43.43,43.48,43.39,43.39,66800.0,31.3243,31.3603,31.2954,31.2954,66800.0
2014-12-22 15:00:00,43.39,43.47,43.36,43.44,76000.0,31.2954,31.3531,31.2738,31.3315,76000.0
2014-12-22 15:10:00,43.44,43.57,43.42,43.55,84600.0,31.3315,31.4252,31.317,31.4108,84600.0
2014-12-22 15:20:00,43.55,43.6,43.53,43.58,96200.0,31.4108,31.4469,31.3964,31.4324,96200.0
2014-12-22 15:30:00,43.58,43.67,43.57,43.63,202200.0,31.4324,31.4974,31.4252,31.4685,202200.0
2014-12-22 15:40:00,43.63,43.7,43.59,43.69,379400.0,31.4685,31.519,31.4397,31.5118,379400.0
2014-12-22 15:50:00,43.68,43.69,43.56,43.63,425800.0,31.5046,31.5118,31.418,31.4685,425800.0
2014-12-23 09:30:00,44.07,44.39,43.83,44.32,159600.0,31.7859,32.0167,31.6128,31.9662,159600.0
2014-12-23 09:40:00,44.31,44.34,43.84,43.87,104000.0,31.959,31.9806,31.62,31.6416,104000.0
2014-12-23 09:50:00,43.88,44.03,43.78,43.97,79200.0,31.6488,31.757,31.5767,31.7137,79200.0
2014-12-23 10:00:00,43.93,44.09,43.84,44.09,69800.0,31.6849,31.8003,31.62,31.8003,69800.0
2014-12-23 10:10:00,44.08,44.1,43.9,43.97,67400.0,31.7931,31.8075,31.6633,31.7137,67400.0
2014-12-23 10:20:00,43.98,44.02,43.86,43.98,38200.0,31.721,31.7498,31.6344,31.721,38200.0
2014-12-23 10:30:00,43.96,44.1,43.88,43.99,42400.0,31.7065,31.8075,31.6488,31.7282,42400.0
2014-12-23 10:40:00,43.99,44.06,43.87,43.88,56600.0,31.7282,31.7787,31.6416,31.6488,56600.0
2014-12-23 10:50:00,43.86,43.92,43.76,43.92,80800.0,31.6344,31.6777,31.5623,31.6777,80800.0
2014-12-23 11:00:00,43.92,43.93,43.8,43.81,98400.0,31.6777,31.6849,31.5911,31.5983,98400.0
2014-12-23 11:10:00,43.83,43.88,43.74,43.85,48400.0,31.6128,31.6488,31.5478,31.6272,48400.0
2014-12-23 11:20:00,43.9,44.01,43.87,43.94,28600.0,31.6633,31.7426,31.6416,31.6921,28600.0
2014-12-23 11:30:00,43.95,43.97,43.71,43.75,93000.0,31.6993,31.7137,31.5262,31.5551,93000.0
2014-12-23 11:40:00,43.77,43.81,43.69,43.76,37800.0,31.5695,31.5983,31.5118,31.5623,37800.0
2014-12-23 11:50:00,43.78,43.85,43.76,43.83,40600.0,31.5767,31.6272,31.5623,31.6128,40600.0
2014-12-23 12:00:00,43.81,43.93,43.8,43.85,58200.0,31.5983,31.6849,31.5911,31.6272,58200.0
2014-12-23 12:10:00,43.84,43.84,43.74,43.8,35200.0,31.62,31.62,31.5478,31.5911,35200.0
2014-12-23 12:20:00,43.81,43.85,43.72,43.74,32400.0,31.5983,31.6272,31.5334,31.5478,32400.0
2014-12-23 12:30:00,43.73,43.78,43.68,43.78,48600.0,31.5406,31.5767,31.5046,31.5767,48600.0
2014-12-23 12:40:00,43.79,43.88,43.75,43.77,31600.0,31.5839,31.6488,31.5551,31.5695,31600.0
2014-12-23 12:50:00,43.78,43.78,43.68,43.68,18000.0,31.5767,31.5767,31.5046,31.5046,18000.0
2014-12-23 13:00:00,43.68,43.77,43.63,43.73,44000.0,31.5046,31.5695,31.4685,31.5406,44000.0
2014-12-23 13:10:00,43.73,43.95,43.71,43.95,46400.0,31.5406,31.6993,31.5262,31.6993,46400.0
2014-12-23 13:20:00,43.93,44.01,43.93,44.0,69800.0,31.6849,31.7426,31.6849,31.7354,69800.0
2014-12-23 13:30:00,43.99,43.99,43.85,43.88,52600.0,31.7282,31.7282,31.6272,31.6488,52600.0
2014-12-23 13:40:00,43.87,43.92,43.87,43.88,26400.0,31.6416,31.6777,31.6416,31.6488,26400.0
2014-12-23 13:50:00,43.87,43.93,43.86,43.91,57200.0,31.6416,31.6849,31.6344,31.6705,57200.0
2014-12-23 14:00:00,43.91,44.01,43.91,43.99,42200.0,31.6705,31.7426,31.6705,31.7282,42200.0
2014-12-23 14:10:00,43.99,44.2,43.99,44.2,75200.0,31.7282,31.8796,31.7282,31.8796,75200.0
2014-12-23 14:20:00,44.2,44.24,44.19,44.24,92000.0,31.8796,31.9085,31.8724,31.9085,92000.0
2014-12-23 14:30:00,44.23,44.35,44.23,44.35,69000.0,31.9013,31.9878,31.9013,31.9878,69000.0
2014-12-23 14:40:00,44.35,44.42,44.34,44.38,68200.0,31.9878,32.0383,31.9806,32.0095,68200.0
2014-12-23 14:50:00,44.38,44.38,44.19,44.21,46200.0,32.0095,32.0095,31.8724,31.8868,46200.0
2014-12-23 15:00:00,44.2,44.34,44.19,44.33,164200.0,31.8796,31.9806,31.8724,31.9734,164200.0
2014-12-23 15:10:00,44.34,44.42,44.34,44.38,70400.0,31.9806,32.0383,31.9806,32.0095,70400.0
2014-12-23 15:20:00,44.37,44.37,44.21,44.23,78200.0,32.0022,32.0022,31.8868,31.9013,78200.0
2014-12-23 15:30:00,44.22,44.26,44.21,44.22,118000.0,31.8941,31.9229,31.8868,31.8941,118000.0
2014-12-23 15:40:00,44.22,44.26,44.21,44.24,173000.0,31.8941,31.9229,31.8868,31.9085,173000.0
2014-12-23 15:50:00,44.24,44.26,44.21,44.21,190600.0,31.9085,31.9229,31.8868,31.8868,190600.0
2014-12-24 09:30:00,43.98,44.16,43.84,43.9,98200.0,31.721,31.8508,31.62,31.6633,98200.0
2014-12-24 09:40:00,43.91,43.91,43.6,43.73,83200.0,31.6705,31.6705,31.4469,31.5406,83200.0
2014-12-24 09:50:00,43.73,44.1,43.73,43.95,101600.0,31.5406,31.8075,31.5406,31.6993,101600.0
2014-12-24 10:00:00,43.97,44.35,43.92,44.33,72400.0,31.7137,31.9878,31.6777,31.9734,72400.0
2014-12-24 10:10:00,44.35,44.37,43.97,43.98,52000.0,31.9878,32.0022,31.7137,31.721,52000.0
2014-12-24 10:20:00,43.99,44.13,43.96,44.04,49000.0,31.7282,31.8291,31.7065,31.7642,49000.0
2014-12-24 10:30:00,44.04,44.13,43.8,44.13,67000.0,31.7642,31.8291,31.5911,31.8291,67000.0
2014-12-24 10:40:00,44.12,44.17,44.07,44.08,70600.0,31.8219,31.858,31.7859,31.7931,70600.0
2014-12-24 10:50:00,44.07,44.13,44.02,44.12,67400.0,31.7859,31.8291,31.7498,31.8219,67400.0
2014-12-24 11:00:00,44.11,44.23,44.11,44.19,57400.0,31.8147,31.9013,31.8147,31.8724,57400.0
2014-12-24 11:10:00,44.2,44.25,44.15,44.21,43000.0,31.8796,31.9157,31.8436,31.8868,43000.0
2014-12-24 11:20:00,44.23,44.42,44.19,44.37,72800.0,31.9013,32.0383,31.8724,32.0022,72800.0
2014-12-24 11:30:00,44.36,44.47,44.33,44.47,41400.0,31.995,32.0744,31.9734,32.0744,41400.0
2014-12-24 11:40:00,44.47,44.48,44.42,44.47,49000.0,32.0744,32.0816,32.0383,32.0744,49000.0
2014-12-24 11:50:00,44.46,44.56,44.39,44.45,49800.0,32.0672,32.1393,32.0167,32.0599,49800.0
2014-12-24 12:00:00,44.45,44.45,44.35,44.41,45600.0,32.0599,32.0599,31.9878,32.0311,45600.0
2014-12-24 12:10:00,44.43,44.47,44.37,44.4,43600.0,32.0455,32.0744,32.0022,32.0239,43600.0
2014-12-24 12:20:00,44.4,44.51,44.36,44.51,35200.0,32.0239,32.1032,31.995,32.1032,35200.0
2014-12-24 12:30:00,44.51,44.52,44.41,44.41,60800.0,32.1032,32.1104,32.0311,32.0311,60800.0
2014-12-24 12:40:00,44.42,44.45,44.35,44.45,53600.0,32.0383,32.0599,31.9878,32.0599,53600.0
2014-12-24 12:50:00,44.45,44.46,44.27,44.31,100600.0,32.0599,32.0672,31.9301,31.959,100600.0
2014-12-26 09:30:00,44.43,44.64,44.34,44.52,49600.0,32.0455,32.197,31.9806,32.1104,49600.0
2014-12-26 09:40:00,44.51,44.69,44.51,44.57,42600.0,32.1032,32.233,32.1032,32.1465,42600.0
2014-12-26 09:50:00,44.58,44.7,44.45,44.7,51000.0,32.1537,32.2403,32.0599,32.2403,51000.0
2014-12-26 10:00:00,44.69,44.69,44.47,44.55,38800.0,32.233,32.233,32.0744,32.1321,38800.0
2014-12-26 10:10:00,44.55,44.97,44.55,44.8,249000.0,32.1321,32.435,32.1321,32.3124,249000.0
2014-12-26 10:20:00,44.8,44.94,44.8,44.93,69800.0,32.3124,32.4134,32.3124,32.4061,69800.0
2014-12-26 10:30:00,44.93,45.06,44.93,45.04,82400.0,32.4061,32.4999,32.4061,32.4855,82400.0
2014-12-26 10:40:00,45.04,45.21,44.99,45.2,58800.0,32.4855,32.6081,32.4494,32.6009,58800.0
2014-12-26 10:50:00,45.21,45.23,45.03,45.07,75800.0,32.6081,32.6225,32.4783,32.5071,75800.0
2014-12-26 11:00:00,45.05,45.33,45.05,45.28,103000.0,32.4927,32.6947,32.4927,32.6586,103000.0
2014-12-26 11:10:00,45.27,45.37,45.27,45.33,117800.0,32.6514,32.7235,32.6514,32.6947,117800.0
2014-12-26 11:20:00,45.33,45.33,45.18,45.19,42400.0,32.6947,32.6947,32.5865,32.5937,42400.0
2014-12-26 11:30:00,45.18,45.2,45.06,45.09,50800.0,32.5865,32.6009,32.4999,32.5215,50800.0
2014-12-26 11:40:00,45.07,45.1,45.06,45.09,67000.0,32.5071,32.5288,32.4999,32.5215,67000.0
2014-12-26 11:50:00,45.09,45.1,45.06,45.1,43400.0,32.5215,32.5288,32.4999,32.5288,43400.0
2014-12-26 12:00:00,45.1,45.1,44.93,44.95,44000.0,32.5288,32.5288,32.4061,32.4206,44000.0
2014-12-26 12:10:00,44.95,45.03,44.87,45.03,29600.0,32.4206,32.4783,32.3629,32.4783,29600.0
2014-12-26 12:20:00,45.04,45.05,44.97,45.01,38400.0,32.4855,32.4927,32.435,32.4638,38400.0
2014-12-26 12:30:00,45.01,45.1,44.97,45.09,49800.0,32.4638,32.5288,32.435,32.5215,49800.0
2014-12-26 12:40:00,45.09,45.1,45.03,45.1,55600.0,32.5215,32.5288,32.4783,32.5288,55600.0
2014-12-26 12:50:00,45.1,45.1,44.99,45.02,88600.0,32.5288,32.5288,32.4494,32.4711,88600.0
2014-12-26 13:00:00,45.01,45.05,44.9,44.9,33200.0,32.4638,32.4927,32.3845,32.3845,33200.0
2014-12-26 13:10:00,44.92,44.98,44.9,44.9,34600.0,32.3989,32.4422,32.3845,32.3845,34600.0
2014-12-26 13:20:00,44.9,44.94,44.79,44.81,51000.0,32.3845,32.4134,32.3052,32.3196,51000.0
2014-12-26 13:30:00,44.81,44.81,44.74,44.76,34000.0,32.3196,32.3196,32.2691,32.2835,34000.0
2014-12-26 13:40:00,44.75,44.77,44.63,44.74,66600.0,32.2763,32.2907,32.1898,32.2691,66600.0
2014-12-26 13:50:00,44.76,44.89,44.76,44.82,53200.0,32.2835,32.3773,32.2835,32.3268,53200.0
2014-12-26 14:00:00,44.82,44.88,44.79,44.88,49600.0,32.3268,32.3701,32.3052,32.3701,49600.0
2014-12-26 14:10:00,44.87,44.96,44.82,44.95,86800.0,32.3629,32.4278,32.3268,32.4206,86800.0
2014-12-26 14:20:00,44.95,44.97,44.9,44.95,57600.0,32.4206,32.435,32.3845,32.4206,57600.0
2014-12-26 14:30:00,44.96,45.1,44.96,45.06,66800.0,32.4278,32.5288,32.4278,32.4999,66800.0
2014-12-26 14:40:00,45.06,45.08,45.01,45.02,41800.0,32.4999,32.5143,32.4638,32.4711,41800.0
2014-12-26 14:50:00,45.05,45.1,45.02,45.09,52800.0,32.4927,32.5288,32.4711,32.5215,52800.0
2014-12-26 15:00:00,45.09,45.1,45.04,45.1,108600.0,32.5215,32.5288,32.4855,32.5288,108600.0
2014-12-26 15:10:00,45.09,45.09,45.03,45.04,55400.0,32.5215,32.5215,32.4783,32.4855,55400.0
2014-12-26 15:20:00,45.04,45.05,44.95,44.96,66400.0,32.4855,32.4927,32.4206,32.4278,66400.0
2014-12-26 15:30:00,44.96,44.97,44.91,44.92,69200.0,32.4278,32.435,32.3917,32.3989,69200.0
2014-12-26 15:40:00,44.92,44.97,44.92,44.96,100400.0,32.3989,32.435,32.3989,32.4278,100400.0
2014-12-26 15:50:00,44.95,44.96,44.84,44.87,121600.0,32.4206,32.4278,32.3412,32.3629,121600.0
2014-12-29 09:30:00,45.06,45.35,45.06,45.27,78000.0,32.4999,32.7091,32.4999,32.6514,78000.0
2014-12-29 09:40:00,45.34,45.35,45.13,45.27,56400.0,32.7019,32.7091,32.5504,32.6514,56400.0
2014-12-29 09:50:00,45.26,45.42,45.23,45.29,110800.0,32.6442,32.7596,32.6225,32.6658,110800.0
2014-12-29 10:00:00,45.31,45.6,45.3,45.55,89400.0,32.6802,32.8894,32.673,32.8533,89400.0
2014-12-29 10:10:00,45.55,45.58,45.27,45.37,63400.0,32.8533,32.875,32.6514,32.7235,63400.0
2014-12-29 10:20:00,45.43,45.46,45.33,45.38,47400.0,32.7668,32.7884,32.6947,32.7307,47400.0
2014-12-29 10:30:00,45.38,45.43,45.32,45.37,51200.0,32.7307,32.7668,32.6874,32.7235,51200.0
2014-12-29 10:40:00,45.37,45.39,45.24,45.24,55800.0,32.7235,32.7379,32.6297,32.6297,55800.0
2014-12-29 10:50:00,45.24,45.27,45.2,45.24,43000.0,32.6297,32.6514,32.6009,32.6297,43000.0
2014-12-29 11:00:00,45.24,45.27,45.21,45.23,57600.0,32.6297,32.6514,32.6081,32.6225,57600.0
2014-12-29 11:10:00,45.22,45.24,45.1,45.24,136200.0,32.6153,32.6297,32.5288,32.6297,136200.0
2014-12-29 11:20:00,45.25,45.46,45.23,45.44,133000.0,32.637,32.7884,32.6225,32.774,133000.0
2014-12-29 11:30:00,45.43,45.43,45.32,45.34,65200.0,32.7668,32.7668,32.6874,32.7019,65200.0
2014-12-29 11:40:00,45.31,45.36,45.29,45.31,56000.0,32.6802,32.7163,32.6658,32.6802,56000.0
2014-12-29 11:50:00,45.31,45.31,45.18,45.22,51200.0,32.6802,32.6802,32.5865,32.6153,51200.0
2014-12-29 12:00:00,45.22,45.31,45.2,45.21,46400.0,32.6153,32.6802,32.6009,32.6081,46400.0
2014-12-29 12:10:00,45.21,45.22,45.13,45.22,74200.0,32.6081,32.6153,32.5504,32.6153,74200.0
2014-12-29 12:20:00,45.22,45.24,45.1,45.13,77800.0,32.6153,32.6297,32.5288,32.5504,77800.0
2014-12-29 12:30:00,45.13,45.13,45.02,45.08,63400.0,32.5504,32.5504,32.4711,32.5143,63400.0
2014-12-29 12:40:00,45.09,45.09,44.99,45.06,79600.0,32.5215,32.5215,32.4494,32.4999,79600.0
2014-12-29 12:50:00,45.06,45.09,44.98,45.01,82800.0,32.4999,32.5215,32.4422,32.4638,82800.0
2014-12-29 13:00:00,45.0,45.12,44.99,45.1,56800.0,32.4566,32.5432,32.4494,32.5288,56800.0
2014-12-29 13:10:00,45.1,45.23,45.07,45.22,46600.0,32.5288,32.6225,32.5071,32.6153,46600.0
2014-12-29 13:20:00,45.24,45.28,45.22,45.25,44200.0,32.6297,32.6586,32.6153,32.637,44200.0
2014-12-29 13:30:00,45.24,45.28,45.16,45.18,46400.0,32.6297,32.6586,32.572,32.5865,46400.0
2014-12-29 13:40:00,45.19,45.26,45.17,45.21,113800.0,32.5937,32.6442,32.5792,32.6081,113800.0
2014-12-29 13:50:00,45.22,45.23,45.19,45.23,66400.0,32.6153,32.6225,32.5937,32.6225,66400.0
2014-12-29 14:00:00,45.22,45.32,45.2,45.23,74600.0,32.6153,32.6874,32.6009,32.6225,74600.0
2014-12-29 14:10:00,45.23,45.4,45.21,45.4,78600.0,32.6225,32.7451,32.6081,32.7451,78600.0
2014-12-29 14:20:00,45.4,45.49,45.38,45.44,69200.0,32.7451,32.8101,32.7307,32.774,69200.0
2014-12-29 14:30:00,45.44,45.5,45.43,45.47,83400.0,32.774,32.8173,32.7668,32.7956,83400.0
2014-12-29 14:40:00,45.47,45.52,45.46,45.49,109200.0,32.7956,32.8317,32.7884,32.8101,109200.0
2014-12-29 14:50:00,45.5,45.51,45.48,45.48,97800.0,32.8173,32.8245,32.8028,32.8028,97800.0
2014-12-29 15:00:00,45.48,45.49,45.38,45.38,61200.0,32.8028,32.8101,32.7307,32.7307,61200.0
2014-12-29 15:10:00,45.38,45.43,45.38,45.42,90400.0,32.7307,32.7668,32.7307,32.7596,90400.0
2014-12-29 15:20:00,45.42,45.49,45.41,45.49,51800.0,32.7596,32.8101,32.7524,32.8101,51800.0
2014-12-29 15:30:00,45.49,45.54,45.44,45.54,109800.0,32.8101,32.8461,32.774,32.8461,109800.0
2014-12-29 15:40:00,45.54,45.59,45.52,45.55,264000.0,32.8461,32.8822,32.8317,32.8533,264000.0
2014-12-29 15:50:00,45.55,45.62,45.51,45.52,485800.0,32.8533,32.9038,32.8245,32.8317,485800.0
2014-12-30 09:30:00,45.25,45.54,45.2,45.53,190000.0,32.637,32.8461,32.6009,32.8389,190000.0
2014-12-30 09:40:00,45.51,45.83,45.51,45.7,162600.0,32.8245,33.0553,32.8245,32.9615,162600.0
2014-12-30 09:50:00,45.7,45.81,45.58,45.59,84400.0,32.9615,33.0409,32.875,32.8822,84400.0
2014-12-30 10:00:00,45.58,45.59,45.31,45.35,84000.0,32.875,32.8822,32.6802,32.7091,84000.0
2014-12-30 10:10:00,45.34,45.5,45.31,45.45,67000.0,32.7019,32.8173,32.6802,32.7812,67000.0
2014-12-30 10:20:00,45.44,45.62,45.42,45.49,251000.0,32.774,32.9038,32.7596,32.8101,251000.0
2014-12-30 10:30:00,45.49,45.67,45.49,45.63,88200.0,32.8101,32.9399,32.8101,32.911,88200.0
2014-12-30 10:40:00,45.63,45.69,45.52,45.6,82200.0,32.911,32.9543,32.8317,32.8894,82200.0
2014-12-30 10:50:00,45.6,45.67,45.52,45.53,80200.0,32.8894,32.9399,32.8317,32.8389,80200.0
2014-12-30 11:00:00,45.53,45.6,45.42,45.49,121400.0,32.8389,32.8894,32.7596,32.8101,121400.0
2014-12-30 11:10:00,45.49,45.49,45.32,45.43,119400.0,32.8101,32.8101,32.6874,32.7668,119400.0
2014-12-30 11:20:00,45.44,45.44,45.24,45.27,79000.0,32.774,32.774,32.6297,32.6514,79000.0
2014-12-30 11:30:00,45.27,45.4,45.24,45.4,93800.0,32.6514,32.7451,32.6297,32.7451,93800.0
2014-12-30 11:40:00,45.38,45.49,45.36,45.46,41200.0,32.7307,32.8101,32.7163,32.7884,41200.0
2014-12-30 11:50:00,45.44,45.54,45.43,45.52,46400.0,32.774,32.8461,32.7668,32.8317,46400.0
2014-12-30 12:00:00,45.52,45.58,45.49,45.55,92400.0,32.8317,32.875,32.8101,32.8533,92400.0
2014-12-30 12:10:00,45.55,45.62,45.52,45.58,41600.0,32.8533,32.9038,32.8317,32.875,41600.0
2014-12-30 12:20:00,45.57,45.65,45.54,45.62,51200.0,32.8678,32.9255,32.8461,32.9038,51200.0
2014-12-30 12:30:00,45.62,45.81,45.62,45.78,78400.0,32.9038,33.0409,32.9038,33.0192,78400.0
2014-12-30 12:40:00,45.79,45.83,45.76,45.79,61200.0,33.0264,33.0553,33.0048,33.0264,61200.0
2014-12-30 12:50:00,45.79,45.83,45.72,45.72,68800.0,33.0264,33.0553,32.9759,32.9759,68800.0
2014-12-30 13:00:00,45.71,45.77,45.69,45.76,65200.0,32.9687,33.012,32.9543,33.0048,65200.0
2014-12-30 13:10:00,45.75,45.82,45.74,45.76,73800.0,32.9976,33.0481,32.9904,33.0048,73800.0
2014-12-30 13:20:00,45.75,45.78,45.74,45.75,65600.0,32.9976,33.0192,32.9904,32.9976,65600.0
2014-12-30 13:30:00,45.76,45.79,45.74,45.77,62400.0,33.0048,33.0264,32.9904,33.012,62400.0
2014-12-30 13:40:00,45.77,45.77,45.7,45.73,59800.0,33.012,33.012,32.9615,32.9832,59800.0
2014-12-30 13:50:00,45.72,45.73,45.68,45.69,72800.0,32.9759,32.9832,32.9471,32.9543,72800.0
2014-12-30 14:00:00,45.68,45.7,45.64,45.65,68400.0,32.9471,32.9615,32.9182,32.9255,68400.0
2014-12-30 14:10:00,45.63,45.63,45.55,45.58,45000.0,32.911,32.911,32.8533,32.875,45000.0
2014-12-30 14:20:00,45.57,45.59,45.52,45.55,44000.0,32.8678,32.8822,32.8317,32.8533,44000.0
2014-12-30 14:30:00,45.55,45.57,45.46,45.49,87600.0,32.8533,32.8678,32.7884,32.8101,87600.0
2014-12-30 14:40:00,45.48,45.49,45.4,45.48,70600.0,32.8028,32.8101,32.7451,32.8028,70600.0
2014-12-30 14:50:00,45.49,45.53,45.46,45.51,70000.0,32.8101,32.8389,32.7884,32.8245,70000.0
2014-12-30 15:00:00,45.51,45.52,45.48,45.52,46800.0,32.8245,32.8317,32.8028,32.8317,46800.0
2014-12-30 15:10:00,45.51,45.51,45.46,45.46,61400.0,32.8245,32.8245,32.7884,32.7884,61400.0
2014-12-30 15:20:00,45.47,45.49,45.46,45.47,108600.0,32.7956,32.8101,32.7884,32.7956,108600.0
2014-12-30 15:30:00,45.46,45.49,45.43,45.47,89600.0,32.7884,32.8101,32.7668,32.7956,89600.0
2014-12-30 15:40:00,45.48,45.48,45.38,45.41,198600.0,32.8028,32.8028,32.7307,32.7524,198600.0
2014-12-30 15:50:00,45.41,45.41,45.3,45.32,279000.0,32.7524,32.7524,32.673,32.6874,279000.0
2014-12-31 09:30:00,45.48,45.48,45.19,45.33,145600.0,32.8028,32.8028,32.5937,32.6947,145600.0
2014-12-31 09:40:00,45.3,45.33,45.21,45.31,82000.0,32.673,32.6947,32.6081,32.6802,82000.0
2014-12-31 09:50:00,45.32,45.56,45.31,45.46,51600.0,32.6874,32.8605,32.6802,32.7884,51600.0
2014-12-31 10:00:00,45.47,45.54,45.41,45.41,57800.0,32.7956,32.8461,32.7524,32.7524,57800.0
2014-12-31 10:10:00,45.41,45.45,45.31,45.41,65200.0,32.7524,32.7812,32.6802,32.7524,65200.0
2014-12-31 10:20:00,45.43,45.5,45.35,45.47,33200.0,32.7668,32.8173,32.7091,32.7956,33200.0
2014-12-31 10:30:00,45.47,45.49,45.18,45.18,87800.0,32.7956,32.8101,32.5865,32.5865,87800.0
2014-12-31 10:40:00,45.18,45.23,45.1,45.21,103000.0,32.5865,32.6225,32.5288,32.6081,103000.0
2014-12-31 10:50:00,45.21,45.27,45.14,45.24,124400.0,32.6081,32.6514,32.5576,32.6297,124400.0
2014-12-31 11:00:00,45.22,45.39,45.17,45.38,63800.0,32.6153,32.7379,32.5792,32.7307,63800.0
2014-12-31 11:10:00,45.38,45.41,45.32,45.4,57200.0,32.7307,32.7524,32.6874,32.7451,57200.0
2014-12-31 11:20:00,45.4,45.42,45.3,45.36,66800.0,32.7451,32.7596,32.673,32.7163,66800.0
2014-12-31 11:30:00,45.35,45.4,45.24,45.26,60600.0,32.7091,32.7451,32.6297,32.6442,60600.0
2014-12-31 11:40:00,45.26,45.35,45.23,45.33,63000.0,32.6442,32.7091,32.6225,32.6947,63000.0
2014-12-31 11:50:00,45.33,45.48,45.31,45.31,50400.0,32.6947,32.8028,32.6802,32.6802,50400.0
2014-12-31 12:00:00,45.32,45.35,45.17,45.34,85800.0,32.6874,32.7091,32.5792,32.7019,85800.0
2014-12-31 12:10:00,45.34,45.35,45.21,45.22,40000.0,32.7019,32.7091,32.6081,32.6153,40000.0
2014-12-31 12:20:00,45.22,45.27,45.16,45.25,48800.0,32.6153,32.6514,32.572,32.637,48800.0
2014-12-31 12:30:00,45.24,45.29,45.18,45.26,47800.0,32.6297,32.6658,32.5865,32.6442,47800.0
2014-12-31 12:40:00,45.25,45.38,45.21,45.38,39800.0,32.637,32.7307,32.6081,32.7307,39800.0
2014-12-31 12:50:00,45.38,45.49,45.35,45.46,36000.0,32.7307,32.8101,32.7091,32.7884,36000.0
2014-12-31 13:00:00,45.47,45.55,45.4,45.46,25400.0,32.7956,32.8533,32.7451,32.7884,25400.0
2014-12-31 13:10:00,45.47,45.5,45.38,45.43,24600.0,32.7956,32.8173,32.7307,32.7668,24600.0
2014-12-31 13:20:00,45.43,45.52,45.42,45.51,30800.0,32.7668,32.8317,32.7596,32.8245,30800.0
2014-12-31 13:30:00,45.52,45.56,45.46,45.47,30000.0,32.8317,32.8605,32.7884,32.7956,30000.0
2014-12-31 13:40:00,45.47,45.56,45.43,45.52,26200.0,32.7956,32.8605,32.7668,32.8317,26200.0
2014-12-31 13:50:00,45.52,45.53,45.43,45.44,39000.0,32.8317,32.8389,32.7668,32.774,39000.0
2014-12-31 14:00:00,45.43,45.43,45.23,45.26,44800.0,32.7668,32.7668,32.6225,32.6442,44800.0
2014-12-31 14:10:00,45.27,45.34,45.17,45.27,49800.0,32.6514,32.7019,32.5792,32.6514,49800.0
2014-12-31 14:20:00,45.26,45.41,45.23,45.41,41000.0,32.6442,32.7524,32.6225,32.7524,41000.0
2014-12-31 14:30:00,45.42,45.43,45.34,45.34,39800.0,32.7596,32.7668,32.7019,32.7019,39800.0
2014-12-31 14:40:00,45.34,45.43,45.3,45.38,53400.0,32.7019,32.7668,32.673,32.7307,53400.0
2014-12-31 14:50:00,45.37,45.38,45.27,45.3,38200.0,32.7235,32.7307,32.6514,32.673,38200.0
2014-12-31 15:00:00,45.3,45.33,45.23,45.33,48000.0,32.673,32.6947,32.6225,32.6947,48000.0
2014-12-31 15:10:00,45.32,45.41,45.31,45.4,49200.0,32.6874,32.7524,32.6802,32.7451,49200.0
2014-12-31 15:20:00,45.39,45.42,45.33,45.39,50400.0,32.7379,32.7596,32.6947,32.7379,50400.0
2014-12-31 15:30:00,45.4,45.41,45.35,45.37,55600.0,32.7451,32.7524,32.7091,32.7235,55600.0
2014-12-31 15:40:00,45.36,45.36,45.19,45.21,170200.0,32.7163,32.7163,32.5937,32.6081,170200.0
2014-12-31 15:50:00,45.21,45.23,45.09,45.13,289000.0,32.6081,32.6225,32.5215,32.5504,289000.0
2015-01-02 09:30:00,44.77,45.46,44.77,45.27,208800.0,32.2907,32.7884,32.2907,32.6514,208800.0
2015-01-02 09:40:00,45.29,45.48,45.1,45.43,97800.0,32.6658,32.8028,32.5288,32.7668,97800.0
2015-01-02 09:50:00,45.42,45.52,45.33,45.51,65200.0,32.7596,32.8317,32.6947,32.8245,65200.0
2015-01-02 10:00:00,45.52,45.63,45.26,45.44,89600.0,32.8317,32.911,32.6442,32.774,89600.0
2015-01-02 10:10:00,45.44,45.48,45.33,45.42,86200.0,32.774,32.8028,32.6947,32.7596,86200.0
2015-01-02 10:20:00,45.42,45.42,45.3,45.35,92000.0,32.7596,32.7596,32.673,32.7091,92000.0
2015-01-02 10:30:00,45.35,45.37,45.12,45.18,128800.0,32.7091,32.7235,32.5432,32.5865,128800.0
2015-01-02 10:40:00,45.2,45.43,45.16,45.35,97400.0,32.6009,32.7668,32.572,32.7091,97400.0
2015-01-02 10:50:00,45.35,45.41,45.21,45.27,107600.0,32.7091,32.7524,32.6081,32.6514,107600.0
2015-01-02 11:00:00,45.29,45.33,45.19,45.3,67800.0,32.6658,32.6947,32.5937,32.673,67800.0
2015-01-02 11:10:00,45.31,45.35,45.17,45.34,67000.0,32.6802,32.7091,32.5792,32.7019,67000.0
2015-01-02 11:20:00,45.33,45.47,45.27,45.43,60200.0,32.6947,32.7956,32.6514,32.7668,60200.0
2015-01-02 11:30:00,45.45,45.51,45.37,45.38,62200.0,32.7812,32.8245,32.7235,32.7307,62200.0
2015-01-02 11:40:00,45.38,45.53,45.32,45.38,81400.0,32.7307,32.8389,32.6874,32.7307,81400.0
2015-01-02 11:50:00,45.39,45.56,45.36,45.54,54800.0,32.7379,32.8605,32.7163,32.8461,54800.0
2015-01-02 12:00:00,45.53,45.71,45.51,45.63,44800.0,32.8389,32.9687,32.8245,32.911,44800.0
2015-01-02 12:10:00,45.63,45.68,45.53,45.55,46600.0,32.911,32.9471,32.8389,32.8533,46600.0
2015-01-02 12:20:00,45.52,45.55,45.45,45.47,47400.0,32.8317,32.8533,32.7812,32.7956,47400.0
2015-01-02 12:30:00,45.49,45.67,45.46,45.63,43000.0,32.8101,32.9399,32.7884,32.911,43000.0
2015-01-02 12:40:00,45.64,45.8,45.6,45.67,145800.0,32.9182,33.0336,32.8894,32.9399,145800.0
2015-01-02 12:50:00,45.64,45.77,45.6,45.77,66800.0,32.9182,33.012,32.8894,33.012,66800.0
2015-01-02 13:00:00,45.74,45.81,45.6,45.79,74800.0,32.9904,33.0409,32.8894,33.0264,74800.0
2015-01-02 13:10:00,45.79,45.79,45.67,45.73,29800.0,33.0264,33.0264,32.9399,32.9832,29800.0
2015-01-02 13:20:00,45.73,45.76,45.59,45.59,31000.0,32.9832,33.0048,32.8822,32.8822,31000.0
2015-01-02 13:30:00,45.59,45.61,45.47,45.51,31200.0,32.8822,32.8966,32.7956,32.8245,31200.0
2015-01-02 13:40:00,45.49,45.57,45.47,45.57,46600.0,32.8101,32.8678,32.7956,32.8678,46600.0
2015-01-02 13:50:00,45.56,45.65,45.54,45.54,58800.0,32.8605,32.9255,32.8461,32.8461,58800.0
2015-01-02 14:00:00,45.54,45.6,45.53,45.6,51800.0,32.8461,32.8894,32.8389,32.8894,51800.0
2015-01-02 14:10:00,45.6,45.61,45.54,45.57,55200.0,32.8894,32.8966,32.8461,32.8678,55200.0
2015-01-02 14:20:00,45.57,45.7,45.57,45.63,76400.0,32.8678,32.9615,32.8678,32.911,76400.0
2015-01-02 14:30:00,45.62,45.7,45.59,45.69,41200.0,32.9038,32.9615,32.8822,32.9543,41200.0
2015-01-02 14:40:00,45.68,45.71,45.6,45.67,72400.0,32.9471,32.9687,32.8894,32.9399,72400.0
2015-01-02 14:50:00,45.68,45.77,45.68,45.76,71200.0,32.9471,33.012,32.9471,33.0048,71200.0
2015-01-02 15:00:00,45.76,45.76,45.6,45.68,74000.0,33.0048,33.0048,32.8894,32.9471,74000.0
2015-01-02 15:10:00,45.67,45.72,45.58,45.67,84200.0,32.9399,32.9759,32.875,32.9399,84200.0
2015-01-02 15:20:00,45.66,45.72,45.63,45.71,109000.0,32.9327,32.9759,32.911,32.9687,109000.0
2015-01-02 15:30:00,45.72,45.79,45.7,45.74,113600.0,32.9759,33.0264,32.9615,32.9904,113600.0
2015-01-02 15:40:00,45.75,45.9,45.72,45.9,236600.0,32.9976,33.1058,32.9759,33.1058,236600.0
2015-01-02 15:50:00,45.9,45.94,45.82,45.82,316400.0,33.1058,33.1346,33.0481,33.0481,316400.0
2015-01-05 09:30:00,45.43,45.65,44.97,44.97,625800.0,32.7668,32.9255,32.435,32.435,625800.0
2015-01-05 09:40:00,44.96,45.05,44.84,44.84,150800.0,32.4278,32.4927,32.3412,32.3412,150800.0
2015-01-05 09:50:00,44.83,44.87,44.57,44.65,179000.0,32.334,32.3629,32.1465,32.2042,179000.0
2015-01-05 10:00:00,44.61,44.66,44.48,44.55,425200.0,32.1753,32.2114,32.0816,32.1321,425200.0
2015-01-05 10:10:00,44.55,44.56,44.34,44.38,582000.0,32.1321,32.1393,31.9806,32.0095,582000.0
2015-01-05 10:20:00,44.37,44.77,44.31,44.61,224400.0,32.0022,32.2907,31.959,32.1753,224400.0
2015-01-05 10:30:00,44.61,44.73,44.6,44.71,89000.0,32.1753,32.2619,32.1681,32.2475,89000.0
2015-01-05 10:40:00,44.7,44.71,44.49,44.62,215000.0,32.2403,32.2475,32.0888,32.1826,215000.0
2015-01-05 10:50:00,44.63,44.74,44.47,44.48,157000.0,32.1898,32.2691,32.0744,32.0816,157000.0
2015-01-05 11:00:00,44.48,44.48,44.33,44.45,115000.0,32.0816,32.0816,31.9734,32.0599,115000.0
2015-01-05 11:10:00,44.43,44.44,44.13,44.18,137600.0,32.0455,32.0527,31.8291,31.8652,137600.0
2015-01-05 11:20:00,44.18,44.21,43.99,43.99,123800.0,31.8652,31.8868,31.7282,31.7282,123800.0
2015-01-05 11:30:00,43.98,44.3,43.92,44.3,127200.0,31.721,31.9518,31.6777,31.9518,127200.0
2015-01-05 11:40:00,44.28,44.45,44.21,44.43,118200.0,31.9373,32.0599,31.8868,32.0455,118200.0
2015-01-05 11:50:00,44.43,44.47,44.29,44.35,81800.0,32.0455,32.0744,31.9445,31.9878,81800.0
2015-01-05 12:00:00,44.35,44.35,44.18,44.21,70800.0,31.9878,31.9878,31.8652,31.8868,70800.0
2015-01-05 12:10:00,44.21,44.27,44.18,44.21,138000.0,31.8868,31.9301,31.8652,31.8868,138000.0
2015-01-05 12:20:00,44.22,44.34,44.22,44.29,102200.0,31.8941,31.9806,31.8941,31.9445,102200.0
2015-01-05 12:30:00,44.3,44.35,44.24,44.33,107600.0,31.9518,31.9878,31.9085,31.9734,107600.0
2015-01-05 12:40:00,44.32,44.48,44.32,44.47,34400.0,31.9662,32.0816,31.9662,32.0744,34400.0
2015-01-05 12:50:00,44.48,44.49,44.28,44.37,60000.0,32.0816,32.0888,31.9373,32.0022,60000.0
2015-01-05 13:00:00,44.38,44.48,44.31,44.44,54800.0,32.0095,32.0816,31.959,32.0527,54800.0
2015-01-05 13:10:00,44.43,44.43,44.28,44.34,48400.0,32.0455,32.0455,31.9373,31.9806,48400.0
2015-01-05 13:20:00,44.34,44.34,44.15,44.24,68800.0,31.9806,31.9806,31.8436,31.9085,68800.0
2015-01-05 13:30:00,44.24,44.49,44.24,44.46,58800.0,31.9085,32.0888,31.9085,32.0672,58800.0
2015-01-05 13:40:00,44.46,44.49,44.37,44.42,45800.0,32.0672,32.0888,32.0022,32.0383,45800.0
2015-01-05 13:50:00,44.4,44.49,44.4,44.44,86600.0,32.0239,32.0888,32.0239,32.0527,86600.0
2015-01-05 14:00:00,44.44,44.46,44.35,44.38,60200.0,32.0527,32.0672,31.9878,32.0095,60200.0
2015-01-05 14:10:00,44.38,44.48,44.3,44.31,80600.0,32.0095,32.0816,31.9518,31.959,80600.0
2015-01-05 14:20:00,44.32,44.52,44.31,44.43,95200.0,31.9662,32.1104,31.959,32.0455,95200.0
2015-01-05 14:30:00,44.43,44.47,44.37,44.38,71800.0,32.0455,32.0744,32.0022,32.0095,71800.0
2015-01-05 14:40:00,44.38,44.42,44.28,44.32,69600.0,32.0095,32.0383,31.9373,31.9662,69600.0
2015-01-05 14:50:00,44.32,44.42,44.27,44.36,91000.0,31.9662,32.0383,31.9301,31.995,91000.0
2015-01-05 15:00:00,44.35,44.35,44.29,44.34,62000.0,31.9878,31.9878,31.9445,31.9806,62000.0
2015-01-05 15:10:00,44.33,44.49,44.32,44.48,138600.0,31.9734,32.0888,31.9662,32.0816,138600.0
2015-01-05 15:20:00,44.47,44.52,44.44,44.5,138800.0,32.0744,32.1104,32.0527,32.096,138800.0
2015-01-05 15:30:00,44.51,44.57,44.51,44.54,174000.0,32.1032,32.1465,32.1032,32.1249,174000.0
2015-01-05 15:40:00,44.54,44.6,44.52,44.59,389400.0,32.1249,32.1681,32.1104,32.1609,389400.0
2015-01-05 15:50:00,44.59,44.74,44.57,44.6,684000.0,32.1609,32.2691,32.1465,32.1681,684000.0
2015-01-06 09:30:00,44.57,45.13,44.55,44.91,279400.0,32.1465,32.5504,32.1321,32.3917,279400.0
2015-01-06 09:40:00,44.91,45.17,44.9,45.17,157200.0,32.3917,32.5792,32.3845,32.5792,157200.0
2015-01-06 09:50:00,45.13,45.15,44.65,44.68,222800.0,32.5504,32.5648,32.2042,32.2258,222800.0
2015-01-06 10:00:00,44.66,44.81,44.51,44.73,138600.0,32.2114,32.3196,32.1032,32.2619,138600.0
2015-01-06 10:10:00,44.73,45.02,44.73,44.98,120200.0,32.2619,32.4711,32.2619,32.4422,120200.0
2015-01-06 10:20:00,44.97,44.99,44.64,44.74,107200.0,32.435,32.4494,32.197,32.2691,107200.0
2015-01-06 10:30:00,44.76,44.78,44.52,44.55,114200.0,32.2835,32.298,32.1104,32.1321,114200.0
2015-01-06 10:40:00,44.54,44.56,44.26,44.27,119400.0,32.1249,32.1393,31.9229,31.9301,119400.0
2015-01-06 10:50:00,44.28,44.31,44.08,44.1,83000.0,31.9373,31.959,31.7931,31.8075,83000.0
2015-01-06 11:00:00,44.08,44.09,43.88,43.98,105400.0,31.7931,31.8003,31.6488,31.721,105400.0
2015-01-06 11:10:00,43.97,44.09,43.9,44.07,112600.0,31.7137,31.8003,31.6633,31.7859,112600.0
2015-01-06 11:20:00,44.04,44.04,43.79,43.85,79400.0,31.7642,31.7642,31.5839,31.6272,79400.0
2015-01-06 11:30:00,43.85,43.91,43.7,43.73,111200.0,31.6272,31.6705,31.519,31.5406,111200.0
2015-01-06 11:40:00,43.73,43.77,43.61,43.76,105800.0,31.5406,31.5695,31.4541,31.5623,105800.0
2015-01-06 11:50:00,43.78,43.85,43.73,43.77,56200.0,31.5767,31.6272,31.5406,31.5695,56200.0
2015-01-06 12:00:00,43.75,43.82,43.65,43.76,95800.0,31.5551,31.6056,31.4829,31.5623,95800.0
2015-01-06 12:10:00,43.79,43.94,43.76,43.86,58000.0,31.5839,31.6921,31.5623,31.6344,58000.0
2015-01-06 12:20:00,43.85,43.97,43.77,43.95,149400.0,31.6272,31.7137,31.5695,31.6993,149400.0
2015-01-06 12:30:00,43.94,44.21,43.94,44.2,62800.0,31.6921,31.8868,31.6921,31.8796,62800.0
2015-01-06 12:40:00,44.2,44.28,44.13,44.13,61800.0,31.8796,31.9373,31.8291,31.8291,61800.0
2015-01-06 12:50:00,44.14,44.28,44.12,44.26,57800.0,31.8364,31.9373,31.8219,31.9229,57800.0
2015-01-06 13:00:00,44.26,44.29,43.93,43.93,62400.0,31.9229,31.9445,31.6849,31.6849,62400.0
2015-01-06 13:10:00,43.95,43.95,43.81,43.85,68200.0,31.6993,31.6993,31.5983,31.6272,68200.0
2015-01-06 13:20:00,43.84,43.96,43.8,43.9,66600.0,31.62,31.7065,31.5911,31.6633,66600.0
2015-01-06 13:30:00,43.91,43.92,43.75,43.85,52600.0,31.6705,31.6777,31.5551,31.6272,52600.0
2015-01-06 13:40:00,43.83,43.84,43.66,43.69,45200.0,31.6128,31.62,31.4901,31.5118,45200.0
2015-01-06 13:50:00,43.69,43.85,43.62,43.82,117000.0,31.5118,31.6272,31.4613,31.6056,117000.0
2015-01-06 14:00:00,43.81,43.83,43.65,43.73,78400.0,31.5983,31.6128,31.4829,31.5406,78400.0
2015-01-06 14:10:00,43.73,43.73,43.65,43.7,46000.0,31.5406,31.5406,31.4829,31.519,46000.0
2015-01-06 14:20:00,43.69,43.92,43.69,43.92,74600.0,31.5118,31.6777,31.5118,31.6777,74600.0
2015-01-06 14:30:00,43.95,44.01,43.88,44.01,77800.0,31.6993,31.7426,31.6488,31.7426,77800.0
2015-01-06 14:40:00,44.02,44.34,44.0,44.31,128800.0,31.7498,31.9806,31.7354,31.959,128800.0
2015-01-06 14:50:00,44.32,44.32,44.09,44.13,70000.0,31.9662,31.9662,31.8003,31.8291,70000.0
2015-01-06 15:00:00,44.13,44.16,44.04,44.1,100800.0,31.8291,31.8508,31.7642,31.8075,100800.0
2015-01-06 15:10:00,44.1,44.29,44.06,44.19,92400.0,31.8075,31.9445,31.7787,31.8724,92400.0
2015-01-06 15:20:00,44.19,44.35,44.16,44.31,103400.0,31.8724,31.9878,31.8508,31.959,103400.0
2015-01-06 15:30:00,44.3,44.3,44.1,44.14,143000.0,31.9518,31.9518,31.8075,31.8364,143000.0
2015-01-06 15:40:00,44.15,44.24,44.13,44.17,232400.0,31.8436,31.9085,31.8291,31.858,232400.0
2015-01-06 15:50:00,44.17,44.23,44.06,44.11,556400.0,31.858,31.9013,31.7787,31.8147,556400.0
2015-01-07 09:30:00,44.82,44.82,44.28,44.6,230400.0,32.3268,32.3268,31.9373,32.1681,230400.0
2015-01-07 09:40:00,44.59,44.81,44.43,44.81,163400.0,32.1609,32.3196,32.0455,32.3196,163400.0
2015-01-07 09:50:00,44.8,44.81,44.53,44.56,156000.0,32.3124,32.3196,32.1176,32.1393,156000.0
2015-01-07 10:00:00,44.56,44.73,44.35,44.45,138000.0,32.1393,32.2619,31.9878,32.0599,138000.0
2015-01-07 10:10:00,44.47,44.59,44.35,44.47,242000.0,32.0744,32.1609,31.9878,32.0744,242000.0
2015-01-07 10:20:00,44.47,44.6,44.41,44.57,77400.0,32.0744,32.1681,32.0311,32.1465,77400.0
2015-01-07 10:30:00,44.57,44.57,44.02,44.08,307400.0,32.1465,32.1465,31.7498,31.7931,307400.0
2015-01-07 10:40:00,44.04,44.31,44.02,44.28,359400.0,31.7642,31.959,31.7498,31.9373,359400.0
2015-01-07 10:50:00,44.27,44.35,44.13,44.16,82200.0,31.9301,31.9878,31.8291,31.8508,82200.0
2015-01-07 11:00:00,44.17,44.31,44.12,44.19,115000.0,31.858,31.959,31.8219,31.8724,115000.0
2015-01-07 11:10:00,44.21,44.3,44.13,44.3,170800.0,31.8868,31.9518,31.8291,31.9518,170800.0
2015-01-07 11:20:00,44.3,44.46,44.24,44.3,302200.0,31.9518,32.0672,31.9085,31.9518,302200.0
2015-01-07 11:30:00,44.31,44.57,44.31,44.49,118000.0,31.959,32.1465,31.959,32.0888,118000.0
2015-01-07 11:40:00,44.48,44.51,44.42,44.46,158600.0,32.0816,32.1032,32.0383,32.0672,158600.0
2015-01-07 11:50:00,44.47,44.53,44.37,44.38,77800.0,32.0744,32.1176,32.0022,32.0095,77800.0
2015-01-07 12:00:00,44.38,44.52,44.38,44.41,85200.0,32.0095,32.1104,32.0095,32.0311,85200.0
2015-01-07 12:10:00,44.41,44.43,44.25,44.32,79400.0,32.0311,32.0455,31.9157,31.9662,79400.0
2015-01-07 12:20:00,44.31,44.4,44.21,44.38,122200.0,31.959,32.0239,31.8868,32.0095,122200.0
2015-01-07 12:30:00,44.39,44.43,44.27,44.41,89200.0,32.0167,32.0455,31.9301,32.0311,89200.0
2015-01-07 12:40:00,44.41,44.42,44.21,44.3,48400.0,32.0311,32.0383,31.8868,31.9518,48400.0
2015-01-07 12:50:00,44.3,44.3,44.2,44.25,120800.0,31.9518,31.9518,31.8796,31.9157,120800.0
2015-01-07 13:00:00,44.23,44.29,44.17,44.19,122600.0,31.9013,31.9445,31.858,31.8724,122600.0
2015-01-07 13:10:00,44.19,44.22,44.1,44.12,54000.0,31.8724,31.8941,31.8075,31.8219,54000.0
2015-01-07 13:20:00,44.12,44.27,44.11,44.16,183400.0,31.8219,31.9301,31.8147,31.8508,183400.0
2015-01-07 13:30:00,44.17,44.24,44.0,44.0,82600.0,31.858,31.9085,31.7354,31.7354,82600.0
2015-01-07 13:40:00,44.0,44.04,43.89,43.92,127000.0,31.7354,31.7642,31.656,31.6777,127000.0
2015-01-07 13:50:00,43.94,43.94,43.82,43.86,56800.0,31.6921,31.6921,31.6056,31.6344,56800.0
2015-01-07 14:00:00,43.87,44.24,43.85,44.22,170800.0,31.6416,31.9085,31.6272,31.8941,170800.0
2015-01-07 14:10:00,44.22,44.36,44.19,44.27,74800.0,31.8941,31.995,31.8724,31.9301,74800.0
2015-01-07 14:20:00,44.28,44.32,44.19,44.3,85000.0,31.9373,31.9662,31.8724,31.9518,85000.0
2015-01-07 14:30:00,44.29,44.67,44.27,44.57,144800.0,31.9445,32.2186,31.9301,32.1465,144800.0
2015-01-07 14:40:00,44.58,44.58,44.3,44.31,75200.0,32.1537,32.1537,31.9518,31.959,75200.0
2015-01-07 14:50:00,44.29,44.3,44.18,44.24,99400.0,31.9445,31.9518,31.8652,31.9085,99400.0
2015-01-07 15:00:00,44.24,44.35,44.24,44.34,97000.0,31.9085,31.9878,31.9085,31.9806,97000.0
2015-01-07 15:10:00,44.34,44.34,44.2,44.3,105200.0,31.9806,31.9806,31.8796,31.9518,105200.0
2015-01-07 15:20:00,44.3,44.34,44.26,44.32,115000.0,31.9518,31.9806,31.9229,31.9662,115000.0
2015-01-07 15:30:00,44.32,44.4,44.27,44.4,230000.0,31.9662,32.0239,31.9301,32.0239,230000.0
2015-01-07 15:40:00,44.39,44.5,44.39,44.44,425800.0,32.0167,32.096,32.0167,32.0527,425800.0
2015-01-07 15:50:00,44.44,44.47,44.4,44.47,472800.0,32.0527,32.0744,32.0239,32.0744,472800.0
2015-01-08 09:30:00,44.99,45.05,44.75,44.87,190400.0,32.4494,32.4927,32.2763,32.3629,190400.0
2015-01-08 09:40:00,44.88,45.4,44.88,45.4,182200.0,32.3701,32.7451,32.3701,32.7451,182200.0
2015-01-08 09:50:00,45.37,45.41,45.12,45.25,145200.0,32.7235,32.7524,32.5432,32.637,145200.0
2015-01-08 10:00:00,45.27,45.5,45.26,45.5,234200.0,32.6514,32.8173,32.6442,32.8173,234200.0
2015-01-08 10:10:00,45.49,45.49,45.27,45.32,178000.0,32.8101,32.8101,32.6514,32.6874,178000.0
2015-01-08 10:20:00,45.29,45.29,45.05,45.07,95200.0,32.6658,32.6658,32.4927,32.5071,95200.0
2015-01-08 10:30:00,45.07,45.13,44.95,45.02,84000.0,32.5071,32.5504,32.4206,32.4711,84000.0
2015-01-08 10:40:00,45.04,45.2,44.99,45.0,177400.0,32.4855,32.6009,32.4494,32.4566,177400.0
2015-01-08 10:50:00,45.0,45.0,44.96,44.97,76200.0,32.4566,32.4566,32.4278,32.435,76200.0
2015-01-08 11:00:00,44.99,45.18,44.97,45.16,207600.0,32.4494,32.5865,32.435,32.572,207600.0
2015-01-08 11:10:00,45.16,45.3,45.14,45.25,175000.0,32.572,32.673,32.5576,32.637,175000.0
2015-01-08 11:20:00,45.25,45.35,45.22,45.26,121200.0,32.637,32.7091,32.6153,32.6442,121200.0
2015-01-08 11:30:00,45.26,45.47,45.26,45.44,106200.0,32.6442,32.7956,32.6442,32.774,106200.0
2015-01-08 11:40:00,45.44,45.48,45.29,45.45,104200.0,32.774,32.8028,32.6658,32.7812,104200.0
2015-01-08 11:50:00,45.44,45.48,45.35,45.47,92200.0,32.774,32.8028,32.7091,32.7956,92200.0
2015-01-08 12:00:00,45.48,45.49,45.38,45.42,87000.0,32.8028,32.8101,32.7307,32.7596,87000.0
2015-01-08 12:10:00,45.42,45.44,45.37,45.44,92000.0,32.7596,32.774,32.7235,32.774,92000.0
2015-01-08 12:20:00,45.45,45.6,45.45,45.56,86800.0,32.7812,32.8894,32.7812,32.8605,86800.0
2015-01-08 12:30:00,45.57,45.58,45.45,45.45,72000.0,32.8678,32.875,32.7812,32.7812,72000.0
2015-01-08 12:40:00,45.45,45.52,45.43,45.44,60000.0,32.7812,32.8317,32.7668,32.774,60000.0
2015-01-08 12:50:00,45.45,45.49,45.43,45.48,42600.0,32.7812,32.8101,32.7668,32.8028,42600.0
2015-01-08 13:00:00,45.47,45.52,45.41,45.48,84000.0,32.7956,32.8317,32.7524,32.8028,84000.0
2015-01-08 13:10:00,45.48,45.49,45.42,45.48,68400.0,32.8028,32.8101,32.7596,32.8028,68400.0
2015-01-08 13:20:00,45.48,45.53,45.46,45.52,88400.0,32.8028,32.8389,32.7884,32.8317,88400.0
2015-01-08 13:30:00,45.52,45.55,45.49,45.54,61600.0,32.8317,32.8533,32.8101,32.8461,61600.0
2015-01-08 13:40:00,45.54,45.6,45.42,45.42,66600.0,32.8461,32.8894,32.7596,32.7596,66600.0
2015-01-08 13:50:00,45.42,45.42,45.19,45.22,105400.0,32.7596,32.7596,32.5937,32.6153,105400.0
2015-01-08 14:00:00,45.22,45.32,45.12,45.32,90600.0,32.6153,32.6874,32.5432,32.6874,90600.0
2015-01-08 14:10:00,45.31,45.33,45.22,45.22,98600.0,32.6802,32.6947,32.6153,32.6153,98600.0
2015-01-08 14:20:00,45.23,45.41,45.23,45.39,98800.0,32.6225,32.7524,32.6225,32.7379,98800.0
2015-01-08 14:30:00,45.4,45.52,45.39,45.52,121800.0,32.7451,32.8317,32.7379,32.8317,121800.0
2015-01-08 14:40:00,45.52,45.59,45.51,45.57,129400.0,32.8317,32.8822,32.8245,32.8678,129400.0
2015-01-08 14:50:00,45.58,45.58,45.48,45.49,106600.0,32.875,32.875,32.8028,32.8101,106600.0
2015-01-08 15:00:00,45.48,45.56,45.47,45.54,126000.0,32.8028,32.8605,32.7956,32.8461,126000.0
2015-01-08 15:10:00,45.53,45.74,45.52,45.66,188800.0,32.8389,32.9904,32.8317,32.9327,188800.0
2015-01-08 15:20:00,45.66,45.66,45.51,45.52,135600.0,32.9327,32.9327,32.8245,32.8317,135600.0
2015-01-08 15:30:00,45.52,45.6,45.49,45.52,155800.0,32.8317,32.8894,32.8101,32.8317,155800.0
2015-01-08 15:40:00,45.52,45.52,45.48,45.48,256200.0,32.8317,32.8317,32.8028,32.8028,256200.0
2015-01-08 15:50:00,45.49,45.52,45.45,45.51,439800.0,32.8101,32.8317,32.7812,32.8245,439800.0
2015-01-09 09:30:00,45.44,45.59,45.15,45.34,267600.0,32.774,32.8822,32.5648,32.7019,267600.0
2015-01-09 09:40:00,45.32,45.47,45.14,45.19,190800.0,32.6874,32.7956,32.5576,32.5937,190800.0
2015-01-09 09:50:00,45.18,45.18,44.81,44.88,173600.0,32.5865,32.5865,32.3196,32.3701,173600.0
2015-01-09 10:00:00,44.88,44.99,44.52,44.6,118600.0,32.3701,32.4494,32.1104,32.1681,118600.0
2015-01-09 10:10:00,44.61,44.68,44.41,44.55,89200.0,32.1753,32.2258,32.0311,32.1321,89200.0
2015-01-09 10:20:00,44.54,44.6,44.48,44.49,44400.0,32.1249,32.1681,32.0816,32.0888,44400.0
2015-01-09 10:30:00,44.48,44.51,44.34,44.39,73800.0,32.0816,32.1032,31.9806,32.0167,73800.0
2015-01-09 10:40:00,44.4,44.65,44.36,44.6,153000.0,32.0239,32.2042,31.995,32.1681,153000.0
2015-01-09 10:50:00,44.61,44.61,44.51,44.54,93600.0,32.1753,32.1753,32.1032,32.1249,93600.0
2015-01-09 11:00:00,44.55,44.55,44.36,44.38,75800.0,32.1321,32.1321,31.995,32.0095,75800.0
2015-01-09 11:10:00,44.38,44.46,44.36,44.4,138200.0,32.0095,32.0672,31.995,32.0239,138200.0
2015-01-09 11:20:00,44.38,44.48,44.36,44.47,71600.0,32.0095,32.0816,31.995,32.0744,71600.0
2015-01-09 11:30:00,44.46,44.64,44.42,44.63,78400.0,32.0672,32.197,32.0383,32.1898,78400.0
2015-01-09 11:40:00,44.63,44.63,44.52,44.52,43000.0,32.1898,32.1898,32.1104,32.1104,43000.0
2015-01-09 11:50:00,44.52,44.65,44.51,44.63,63200.0,32.1104,32.2042,32.1032,32.1898,63200.0
2015-01-09 12:00:00,44.63,44.73,44.57,44.66,74000.0,32.1898,32.2619,32.1465,32.2114,74000.0
2015-01-09 12:10:00,44.66,44.66,44.54,44.57,73000.0,32.2114,32.2114,32.1249,32.1465,73000.0
2015-01-09 12:20:00,44.57,44.57,44.4,44.44,52200.0,32.1465,32.1465,32.0239,32.0527,52200.0
2015-01-09 12:30:00,44.43,44.48,44.36,44.44,124200.0,32.0455,32.0816,31.995,32.0527,124200.0
2015-01-09 12:40:00,44.44,44.52,44.37,44.46,36200.0,32.0527,32.1104,32.0022,32.0672,36200.0
2015-01-09 12:50:00,44.48,44.49,44.36,44.36,61800.0,32.0816,32.0888,31.995,31.995,61800.0
2015-01-09 13:00:00,44.38,44.43,44.36,44.38,65800.0,32.0095,32.0455,31.995,32.0095,65800.0
2015-01-09 13:10:00,44.38,44.46,44.36,44.45,97600.0,32.0095,32.0672,31.995,32.0599,97600.0
2015-01-09 13:20:00,44.46,44.51,44.41,44.5,125800.0,32.0672,32.1032,32.0311,32.096,125800.0
2015-01-09 13:30:00,44.5,44.61,44.5,44.54,64800.0,32.096,32.1753,32.096,32.1249,64800.0
2015-01-09 13:40:00,44.53,44.59,44.47,44.54,62400.0,32.1176,32.1609,32.0744,32.1249,62400.0
2015-01-09 13:50:00,44.52,44.6,44.47,44.52,50200.0,32.1104,32.1681,32.0744,32.1104,50200.0
2015-01-09 14:00:00,44.51,44.57,44.43,44.52,81200.0,32.1032,32.1465,32.0455,32.1104,81200.0
2015-01-09 14:10:00,44.49,44.56,44.44,44.45,57400.0,32.0888,32.1393,32.0527,32.0599,57400.0
2015-01-09 14:20:00,44.45,44.45,44.34,44.35,65600.0,32.0599,32.0599,31.9806,31.9878,65600.0
2015-01-09 14:30:00,44.35,44.42,44.3,44.39,75800.0,31.9878,32.0383,31.9518,32.0167,75800.0
2015-01-09 14:40:00,44.39,44.4,44.27,44.29,117800.0,32.0167,32.0239,31.9301,31.9445,117800.0
2015-01-09 14:50:00,44.29,44.37,44.25,44.3,56400.0,31.9445,32.0022,31.9157,31.9518,56400.0
2015-01-09 15:00:00,44.29,44.44,44.29,44.44,145800.0,31.9445,32.0527,31.9445,32.0527,145800.0
2015-01-09 15:10:00,44.44,44.49,44.37,44.37,151000.0,32.0527,32.0888,32.0022,32.0022,151000.0
2015-01-09 15:20:00,44.38,44.42,44.31,44.37,166600.0,32.0095,32.0383,31.959,32.0022,166600.0
2015-01-09 15:30:00,44.37,44.42,44.31,44.41,192000.0,32.0022,32.0383,31.959,32.0311,192000.0
2015-01-09 15:40:00,44.41,44.43,44.34,44.35,279000.0,32.0311,32.0455,31.9806,31.9878,279000.0
2015-01-09 15:50:00,44.35,44.35,44.18,44.24,384600.0,31.9878,31.9878,31.8652,31.9085,384600.0
2015-01-12 09:30:00,43.73,44.08,42.93,42.98,356600.0,31.5406,31.7931,30.9636,30.9997,356600.0
2015-01-12 09:40:00,42.97,43.33,42.87,43.24,287200.0,30.9925,31.2521,30.9204,31.1872,287200.0
2015-01-12 09:50:00,43.2,43.27,42.96,43.02,133800.0,31.1584,31.2089,30.9853,31.0285,133800.0
2015-01-12 10:00:00,43.02,43.02,42.73,42.92,234200.0,31.0285,31.0285,30.8194,30.9564,234200.0
2015-01-12 10:10:00,42.91,42.99,42.86,42.97,222200.0,30.9492,31.0069,30.9131,30.9925,222200.0
2015-01-12 10:20:00,42.97,43.15,42.92,42.96,168400.0,30.9925,31.1223,30.9564,30.9853,168400.0
2015-01-12 10:30:00,42.96,43.03,42.92,43.01,127200.0,30.9853,31.0358,30.9564,31.0213,127200.0
2015-01-12 10:40:00,43.01,43.08,42.97,42.98,140400.0,31.0213,31.0718,30.9925,30.9997,140400.0
2015-01-12 10:50:00,42.96,43.05,42.92,43.03,141000.0,30.9853,31.0502,30.9564,31.0358,141000.0
2015-01-12 11:00:00,43.04,43.05,42.92,42.98,269000.0,31.043,31.0502,30.9564,30.9997,269000.0
2015-01-12 11:10:00,42.98,43.05,42.88,42.91,170000.0,30.9997,31.0502,30.9276,30.9492,170000.0
2015-01-12 11:20:00,42.92,43.07,42.82,42.99,126200.0,30.9564,31.0646,30.8843,31.0069,126200.0
2015-01-12 11:30:00,43.0,43.15,42.97,43.11,95800.0,31.0141,31.1223,30.9925,31.0935,95800.0
2015-01-12 11:40:00,43.12,43.13,42.94,42.94,60600.0,31.1007,31.1079,30.9708,30.9708,60600.0
2015-01-12 11:50:00,42.94,43.02,42.85,42.98,81600.0,30.9708,31.0285,30.9059,30.9997,81600.0
2015-01-12 12:00:00,42.98,43.1,42.87,42.87,66600.0,30.9997,31.0862,30.9204,30.9204,66600.0
2015-01-12 12:10:00,42.86,42.92,42.8,42.85,61000.0,30.9131,30.9564,30.8699,30.9059,61000.0
2015-01-12 12:20:00,42.89,43.03,42.87,42.98,49000.0,30.9348,31.0358,30.9204,30.9997,49000.0
2015-01-12 12:30:00,42.97,43.02,42.93,42.98,54000.0,30.9925,31.0285,30.9636,30.9997,54000.0
2015-01-12 12:40:00,42.97,43.07,42.97,43.02,73800.0,30.9925,31.0646,30.9925,31.0285,73800.0
2015-01-12 12:50:00,43.01,43.06,42.93,42.93,68000.0,31.0213,31.0574,30.9636,30.9636,68000.0
2015-01-12 13:00:00,42.95,42.99,42.8,42.84,57400.0,30.9781,31.0069,30.8699,30.8987,57400.0
2015-01-12 13:10:00,42.85,42.85,42.76,42.8,61800.0,30.9059,30.9059,30.841,30.8699,61800.0
2015-01-12 13:20:00,42.81,42.83,42.73,42.75,84400.0,30.8771,30.8915,30.8194,30.8338,84400.0
2015-01-12 13:30:00,42.74,42.79,42.71,42.75,64400.0,30.8266,30.8627,30.805,30.8338,64400.0
2015-01-12 13:40:00,42.75,42.87,42.73,42.81,102200.0,30.8338,30.9204,30.8194,30.8771,102200.0
2015-01-12 13:50:00,42.81,42.88,42.77,42.81,78200.0,30.8771,30.9276,30.8482,30.8771,78200.0
2015-01-12 14:00:00,42.81,42.82,42.73,42.77,101400.0,30.8771,30.8843,30.8194,30.8482,101400.0
2015-01-12 14:10:00,42.77,42.77,42.68,42.69,154000.0,30.8482,30.8482,30.7833,30.7905,154000.0
2015-01-12 14:20:00,42.69,42.71,42.63,42.64,102600.0,30.7905,30.805,30.7473,30.7545,102600.0
2015-01-12 14:30:00,42.65,42.66,42.52,42.52,170400.0,30.7617,30.7689,30.6679,30.6679,170400.0
2015-01-12 14:40:00,42.52,42.65,42.52,42.64,270200.0,30.6679,30.7617,30.6679,30.7545,270200.0
2015-01-12 14:50:00,42.63,42.77,42.62,42.77,94800.0,30.7473,30.8482,30.74,30.8482,94800.0
2015-01-12 15:00:00,42.77,42.8,42.73,42.73,361200.0,30.8482,30.8699,30.8194,30.8194,361200.0
2015-01-12 15:10:00,42.73,42.73,42.62,42.66,167800.0,30.8194,30.8194,30.74,30.7689,167800.0
2015-01-12 15:20:00,42.67,42.72,42.57,42.6,203600.0,30.7761,30.8122,30.704,30.7256,203600.0
2015-01-12 15:30:00,42.61,42.63,42.51,42.63,383600.0,30.7328,30.7473,30.6607,30.7473,383600.0
2015-01-12 15:40:00,42.63,42.69,42.58,42.64,403600.0,30.7473,30.7905,30.7112,30.7545,403600.0
2015-01-12 15:50:00,42.64,42.72,42.64,42.71,681400.0,30.7545,30.8122,30.7545,30.805,681400.0
2015-01-13 09:30:00,42.47,43.22,42.47,42.6,390000.0,30.6319,31.1728,30.6319,30.7256,390000.0
2015-01-13 09:40:00,42.64,42.83,42.44,42.74,197600.0,30.7545,30.8915,30.6102,30.8266,197600.0
2015-01-13 09:50:00,42.73,42.92,42.67,42.92,84000.0,30.8194,30.9564,30.7761,30.9564,84000.0
2015-01-13 10:00:00,42.93,42.95,42.67,42.73,100200.0,30.9636,30.9781,30.7761,30.8194,100200.0
2015-01-13 10:10:00,42.72,42.78,42.59,42.6,70800.0,30.8122,30.8554,30.7184,30.7256,70800.0
2015-01-13 10:20:00,42.58,42.7,42.51,42.62,138600.0,30.7112,30.7977,30.6607,30.74,138600.0
2015-01-13 10:30:00,42.6,42.74,42.48,42.58,105400.0,30.7256,30.8266,30.6391,30.7112,105400.0
2015-01-13 10:40:00,42.59,42.69,42.55,42.66,182400.0,30.7184,30.7905,30.6896,30.7689,182400.0
2015-01-13 10:50:00,42.66,42.69,42.26,42.27,396800.0,30.7689,30.7905,30.4804,30.4876,396800.0
2015-01-13 11:00:00,42.27,42.33,41.88,41.9,873600.0,30.4876,30.5309,30.2063,30.2207,873600.0
2015-01-13 11:10:00,41.91,42.07,41.71,41.87,431000.0,30.2279,30.3433,30.0837,30.1991,431000.0
2015-01-13 11:20:00,41.87,42.21,41.86,42.19,190600.0,30.1991,30.4443,30.1919,30.4299,190600.0
2015-01-13 11:30:00,42.19,42.26,41.93,41.95,192600.0,30.4299,30.4804,30.2424,30.2568,192600.0
2015-01-13 11:40:00,41.94,41.99,41.87,41.95,116000.0,30.2496,30.2856,30.1991,30.2568,116000.0
2015-01-13 11:50:00,41.95,41.95,41.72,41.74,166000.0,30.2568,30.2568,30.0909,30.1053,166000.0
2015-01-13 12:00:00,41.73,41.85,41.73,41.75,253800.0,30.0981,30.1847,30.0981,30.1125,253800.0
2015-01-13 12:10:00,41.74,41.82,41.67,41.69,90800.0,30.1053,30.163,30.0548,30.0693,90800.0
2015-01-13 12:20:00,41.69,41.69,41.54,41.56,119400.0,30.0693,30.0693,29.9611,29.9755,119400.0
2015-01-13 12:30:00,41.57,41.58,41.4,41.45,235800.0,29.9827,29.9899,29.8601,29.8962,235800.0
2015-01-13 12:40:00,41.45,41.51,41.36,41.45,150600.0,29.8962,29.9394,29.8313,29.8962,150600.0
2015-01-13 12:50:00,41.45,41.62,41.45,41.54,115600.0,29.8962,30.0188,29.8962,29.9611,115600.0
2015-01-13 13:00:00,41.54,41.54,41.41,41.42,91200.0,29.9611,29.9611,29.8673,29.8745,91200.0
2015-01-13 13:10:00,41.42,41.46,41.17,41.18,219000.0,29.8745,29.9034,29.6942,29.7014,219000.0
2015-01-13 13:20:00,41.17,41.17,40.74,40.75,445200.0,29.6942,29.6942,29.3841,29.3913,445200.0
2015-01-13 13:30:00,40.76,40.87,40.62,40.77,303800.0,29.3985,29.4778,29.2975,29.4057,303800.0
2015-01-13 13:40:00,40.74,40.81,40.63,40.76,272600.0,29.3841,29.4346,29.3047,29.3985,272600.0
2015-01-13 13:50:00,40.77,40.82,40.56,40.71,196200.0,29.4057,29.4418,29.2542,29.3624,196200.0
2015-01-13 14:00:00,40.69,40.71,40.55,40.59,258000.0,29.348,29.3624,29.247,29.2759,258000.0
2015-01-13 14:10:00,40.58,40.61,40.19,40.29,443000.0,29.2687,29.2903,28.9874,29.0595,443000.0
2015-01-13 14:20:00,40.28,40.56,40.26,40.51,310200.0,29.0523,29.2542,29.0379,29.2182,310200.0
2015-01-13 14:30:00,40.49,40.62,40.47,40.53,237800.0,29.2038,29.2975,29.1893,29.2326,237800.0
2015-01-13 14:40:00,40.53,40.59,40.48,40.52,168600.0,29.2326,29.2759,29.1965,29.2254,168600.0
2015-01-13 14:50:00,40.52,40.57,40.26,40.26,197200.0,29.2254,29.2615,29.0379,29.0379,197200.0
2015-01-13 15:00:00,40.27,40.3,40.13,40.2,367800.0,29.0451,29.0667,28.9441,28.9946,367800.0
2015-01-13 15:10:00,40.2,40.34,40.11,40.3,531200.0,28.9946,29.0956,28.9297,29.0667,531200.0
2015-01-13 15:20:00,40.3,40.51,40.21,40.33,561200.0,29.0667,29.2182,29.0018,29.0884,561200.0
2015-01-13 15:30:00,40.34,40.88,40.34,40.86,552800.0,29.0956,29.4851,29.0956,29.4706,552800.0
2015-01-13 15:40:00,40.87,40.88,40.37,40.38,597000.0,29.4778,29.4851,29.1172,29.1244,597000.0
2015-01-13 15:50:00,40.37,40.46,40.33,40.42,721800.0,29.1172,29.1821,29.0884,29.1533,721800.0
2015-01-14 09:30:00,40.01,40.02,39.35,39.85,606800.0,28.8576,28.8648,28.3815,28.7422,606800.0
2015-01-14 09:40:00,39.85,39.85,39.2,39.37,355800.0,28.7422,28.7422,28.2733,28.3959,355800.0
2015-01-14 09:50:00,39.38,39.47,39.21,39.24,437800.0,28.4032,28.4681,28.2805,28.3022,437800.0
2015-01-14 10:00:00,39.24,39.73,39.15,39.67,575800.0,28.3022,28.6556,28.2373,28.6123,575800.0
2015-01-14 10:10:00,39.68,39.7,39.28,39.3,327800.0,28.6195,28.634,28.331,28.3455,327800.0
2015-01-14 10:20:00,39.3,39.3,38.99,39.03,322600.0,28.3455,28.3455,28.1219,28.1507,322600.0
2015-01-14 10:30:00,39.02,39.06,38.91,39.0,325800.0,28.1435,28.1724,28.0642,28.1291,325800.0
2015-01-14 10:40:00,38.99,39.12,38.87,39.1,598800.0,28.1219,28.2156,28.0353,28.2012,598800.0
2015-01-14 10:50:00,39.09,39.24,39.07,39.17,299200.0,28.194,28.3022,28.1796,28.2517,299200.0
2015-01-14 11:00:00,39.18,39.2,39.0,39.0,381200.0,28.2589,28.2733,28.1291,28.1291,381200.0
2015-01-14 11:10:00,39.0,39.03,38.69,38.69,304000.0,28.1291,28.1507,27.9055,27.9055,304000.0
2015-01-14 11:20:00,38.7,38.92,38.69,38.8,274000.0,27.9127,28.0714,27.9055,27.9848,274000.0
2015-01-14 11:30:00,38.82,38.91,38.7,38.91,176600.0,27.9993,28.0642,27.9127,28.0642,176600.0
2015-01-14 11:40:00,38.91,39.02,38.69,38.7,152600.0,28.0642,28.1435,27.9055,27.9127,152600.0
2015-01-14 11:50:00,38.69,38.73,38.54,38.6,169800.0,27.9055,27.9343,27.7973,27.8406,169800.0
2015-01-14 12:00:00,38.59,38.6,38.41,38.41,188000.0,27.8334,27.8406,27.7035,27.7035,188000.0
2015-01-14 12:10:00,38.41,38.48,38.37,38.41,152000.0,27.7035,27.754,27.6747,27.7035,152000.0
2015-01-14 12:20:00,38.41,38.44,38.27,38.27,194800.0,27.7035,27.7252,27.6026,27.6026,194800.0
2015-01-14 12:30:00,38.27,38.47,38.27,38.46,161800.0,27.6026,27.7468,27.6026,27.7396,161800.0
2015-01-14 12:40:00,38.46,38.46,38.18,38.19,170000.0,27.7396,27.7396,27.5377,27.5449,170000.0
2015-01-14 12:50:00,38.18,38.35,38.08,38.32,383200.0,27.5377,27.6603,27.4655,27.6386,383200.0
2015-01-14 13:00:00,38.33,38.41,38.23,38.26,247200.0,27.6458,27.7035,27.5737,27.5954,247200.0
2015-01-14 13:10:00,38.26,38.34,38.23,38.34,164600.0,27.5954,27.6531,27.5737,27.6531,164600.0
2015-01-14 13:20:00,38.35,38.35,38.13,38.13,153800.0,27.6603,27.6603,27.5016,27.5016,153800.0
2015-01-14 13:30:00,38.13,38.19,38.05,38.09,166000.0,27.5016,27.5449,27.4439,27.4727,166000.0
2015-01-14 13:40:00,38.09,38.22,37.98,38.21,191600.0,27.4727,27.5665,27.3934,27.5593,191600.0
2015-01-14 13:50:00,38.21,38.21,38.05,38.11,176000.0,27.5593,27.5593,27.4439,27.4872,176000.0
2015-01-14 14:00:00,38.11,38.23,38.05,38.16,230600.0,27.4872,27.5737,27.4439,27.5232,230600.0
2015-01-14 14:10:00,38.15,38.49,38.15,38.45,451400.0,27.516,27.7612,27.516,27.7324,451400.0
2015-01-14 14:20:00,38.46,38.74,38.34,38.74,559400.0,27.7396,27.9416,27.6531,27.9416,559400.0
2015-01-14 14:30:00,38.74,38.84,38.57,38.74,255000.0,27.9416,28.0137,27.8189,27.9416,255000.0
2015-01-14 14:40:00,38.74,38.85,38.49,38.53,179600.0,27.9416,28.0209,27.7612,27.7901,179600.0
2015-01-14 14:50:00,38.52,38.55,38.41,38.49,140000.0,27.7829,27.8045,27.7035,27.7612,140000.0
2015-01-14 15:00:00,38.49,38.71,38.44,38.63,186200.0,27.7612,27.9199,27.7252,27.8622,186200.0
2015-01-14 15:10:00,38.63,39.0,38.56,38.96,246400.0,27.8622,28.1291,27.8117,28.1002,246400.0
2015-01-14 15:20:00,38.95,39.02,38.8,38.92,227600.0,28.093,28.1435,27.9848,28.0714,227600.0
2015-01-14 15:30:00,38.94,39.01,38.65,38.72,296000.0,28.0858,28.1363,27.8766,27.9271,296000.0
2015-01-14 15:40:00,38.71,38.88,38.68,38.77,484600.0,27.9199,28.0425,27.8983,27.9632,484600.0
2015-01-14 15:50:00,38.77,38.85,38.75,38.84,926200.0,27.9632,28.0209,27.9488,28.0137,926200.0
2015-01-15 09:30:00,38.99,39.12,37.88,38.01,562600.0,28.1219,28.2156,27.3213,27.415,562600.0
2015-01-15 09:40:00,38.01,38.11,37.62,37.77,487400.0,27.415,27.4872,27.1337,27.2419,487400.0
2015-01-15 09:50:00,37.79,38.18,37.79,38.1,341200.0,27.2564,27.5377,27.2564,27.48,341200.0
2015-01-15 10:00:00,38.1,38.31,38.02,38.2,296000.0,27.48,27.6314,27.4223,27.5521,296000.0
2015-01-15 10:10:00,38.19,38.6,38.12,38.53,481600.0,27.5449,27.8406,27.4944,27.7901,481600.0
2015-01-15 10:20:00,38.56,38.58,38.33,38.57,240200.0,27.8117,27.8262,27.6458,27.8189,240200.0
2015-01-15 10:30:00,38.57,38.77,38.48,38.53,234200.0,27.8189,27.9632,27.754,27.7901,234200.0
2015-01-15 10:40:00,38.52,38.57,38.35,38.37,132400.0,27.7829,27.8189,27.6603,27.6747,132400.0
2015-01-15 10:50:00,38.38,38.42,38.22,38.34,151000.0,27.6819,27.7108,27.5665,27.6531,151000.0
2015-01-15 11:00:00,38.36,38.38,38.11,38.18,173600.0,27.6675,27.6819,27.4872,27.5377,173600.0
2015-01-15 11:10:00,38.19,38.33,38.18,38.27,140800.0,27.5449,27.6458,27.5377,27.6026,140800.0
2015-01-15 11:20:00,38.27,38.28,38.17,38.27,177400.0,27.6026,27.6098,27.5304,27.6026,177400.0
2015-01-15 11:30:00,38.27,38.47,38.25,38.39,96400.0,27.6026,27.7468,27.5881,27.6891,96400.0
2015-01-15 11:40:00,38.41,38.8,38.4,38.68,126400.0,27.7035,27.9848,27.6963,27.8983,126400.0
2015-01-15 11:50:00,38.67,38.7,38.45,38.5,141000.0,27.8911,27.9127,27.7324,27.7685,141000.0
2015-01-15 12:00:00,38.51,38.71,38.51,38.68,90400.0,27.7757,27.9199,27.7757,27.8983,90400.0
2015-01-15 12:10:00,38.69,38.8,38.6,38.63,124600.0,27.9055,27.9848,27.8406,27.8622,124600.0
2015-01-15 12:20:00,38.62,38.82,38.59,38.74,90400.0,27.855,27.9993,27.8334,27.9416,90400.0
2015-01-15 12:30:00,38.74,38.79,38.63,38.69,149600.0,27.9416,27.9776,27.8622,27.9055,149600.0
2015-01-15 12:40:00,38.69,38.74,38.45,38.55,128600.0,27.9055,27.9416,27.7324,27.8045,128600.0
2015-01-15 12:50:00,38.55,38.71,38.49,38.7,111800.0,27.8045,27.9199,27.7612,27.9127,111800.0
2015-01-15 13:00:00,38.7,38.82,38.67,38.7,94800.0,27.9127,27.9993,27.8911,27.9127,94800.0
2015-01-15 13:10:00,38.71,38.82,38.68,38.74,236200.0,27.9199,27.9993,27.8983,27.9416,236200.0
2015-01-15 13:20:00,38.75,38.78,38.55,38.55,464800.0,27.9488,27.9704,27.8045,27.8045,464800.0
2015-01-15 13:30:00,38.55,38.58,38.46,38.47,195000.0,27.8045,27.8262,27.7396,27.7468,195000.0
2015-01-15 13:40:00,38.46,38.52,38.37,38.51,129600.0,27.7396,27.7829,27.6747,27.7757,129600.0
2015-01-15 13:50:00,38.51,38.59,38.45,38.45,106200.0,27.7757,27.8334,27.7324,27.7324,106200.0
2015-01-15 14:00:00,38.45,38.63,38.42,38.61,129600.0,27.7324,27.8622,27.7108,27.8478,129600.0
2015-01-15 14:10:00,38.61,38.69,38.54,38.67,86000.0,27.8478,27.9055,27.7973,27.8911,86000.0
2015-01-15 14:20:00,38.67,38.7,38.56,38.68,143200.0,27.8911,27.9127,27.8117,27.8983,143200.0
2015-01-15 14:30:00,38.67,38.76,38.63,38.68,119000.0,27.8911,27.956,27.8622,27.8983,119000.0
2015-01-15 14:40:00,38.71,38.76,38.65,38.69,79600.0,27.9199,27.956,27.8766,27.9055,79600.0
2015-01-15 14:50:00,38.68,38.83,38.65,38.76,95800.0,27.8983,28.0065,27.8766,27.956,95800.0
2015-01-15 15:00:00,38.76,38.8,38.63,38.67,123800.0,27.956,27.9848,27.8622,27.8911,123800.0
2015-01-15 15:10:00,38.68,38.68,38.57,38.65,188800.0,27.8983,27.8983,27.8189,27.8766,188800.0
2015-01-15 15:20:00,38.65,38.71,38.58,38.66,169400.0,27.8766,27.9199,27.8262,27.8839,169400.0
2015-01-15 15:30:00,38.66,38.72,38.58,38.67,197000.0,27.8839,27.9271,27.8262,27.8911,197000.0
2015-01-15 15:40:00,38.66,38.74,38.57,38.6,340000.0,27.8839,27.9416,27.8189,27.8406,340000.0
2015-01-15 15:50:00,38.6,38.6,38.41,38.43,454800.0,27.8406,27.8406,27.7035,27.718,454800.0
2015-01-16 09:30:00,38.61,38.99,38.6,38.88,480200.0,27.8478,28.1219,27.8406,28.0425,480200.0
2015-01-16 09:40:00,38.88,38.96,38.79,38.85,310200.0,28.0425,28.1002,27.9776,28.0209,310200.0
2015-01-16 09:50:00,38.84,38.86,38.52,38.52,128000.0,28.0137,28.0281,27.7829,27.7829,128000.0
2015-01-16 10:00:00,38.52,38.85,38.52,38.69,181600.0,27.7829,28.0209,27.7829,27.9055,181600.0
2015-01-16 10:10:00,38.71,38.85,38.59,38.84,292800.0,27.9199,28.0209,27.8334,28.0137,292800.0
2015-01-16 10:20:00,38.81,38.96,38.74,38.93,483800.0,27.992,28.1002,27.9416,28.0786,483800.0
2015-01-16 10:30:00,38.95,39.19,38.93,39.05,369800.0,28.093,28.2661,28.0786,28.1651,369800.0
2015-01-16 10:40:00,39.04,39.19,38.99,39.18,290000.0,28.1579,28.2661,28.1219,28.2589,290000.0
2015-01-16 10:50:00,39.18,39.35,39.11,39.25,261000.0,28.2589,28.3815,28.2084,28.3094,261000.0
2015-01-16 11:00:00,39.26,39.33,39.2,39.23,301400.0,28.3166,28.3671,28.2733,28.295,301400.0
2015-01-16 11:10:00,39.22,39.23,39.02,39.05,248400.0,28.2878,28.295,28.1435,28.1651,248400.0
2015-01-16 11:20:00,39.05,39.08,38.93,38.97,108000.0,28.1651,28.1868,28.0786,28.1074,108000.0
2015-01-16 11:30:00,38.96,39.18,38.95,39.17,99200.0,28.1002,28.2589,28.093,28.2517,99200.0
2015-01-16 11:40:00,39.16,39.17,38.88,38.9,112600.0,28.2445,28.2517,28.0425,28.057,112600.0
2015-01-16 11:50:00,38.87,38.87,38.72,38.76,80800.0,28.0353,28.0353,27.9271,27.956,80800.0
2015-01-16 12:00:00,38.75,38.85,38.65,38.66,89200.0,27.9488,28.0209,27.8766,27.8839,89200.0
2015-01-16 12:10:00,38.67,38.78,38.65,38.75,71600.0,27.8911,27.9704,27.8766,27.9488,71600.0
2015-01-16 12:20:00,38.74,38.74,38.63,38.72,72600.0,27.9416,27.9416,27.8622,27.9271,72600.0
2015-01-16 12:30:00,38.72,38.87,38.72,38.83,49600.0,27.9271,28.0353,27.9271,28.0065,49600.0
2015-01-16 12:40:00,38.85,39.0,38.83,38.99,97400.0,28.0209,28.1291,28.0065,28.1219,97400.0
2015-01-16 12:50:00,39.0,39.05,38.85,38.9,133000.0,28.1291,28.1651,28.0209,28.057,133000.0
2015-01-16 13:00:00,38.9,38.95,38.85,38.88,107800.0,28.057,28.093,28.0209,28.0425,107800.0
2015-01-16 13:10:00,38.9,38.92,38.85,38.88,57200.0,28.057,28.0714,28.0209,28.0425,57200.0
2015-01-16 13:20:00,38.88,38.89,38.79,38.84,72800.0,28.0425,28.0497,27.9776,28.0137,72800.0
2015-01-16 13:30:00,38.85,38.87,38.79,38.85,76800.0,28.0209,28.0353,27.9776,28.0209,76800.0
2015-01-16 13:40:00,38.86,38.92,38.8,38.88,120400.0,28.0281,28.0714,27.9848,28.0425,120400.0
2015-01-16 13:50:00,38.88,38.88,38.77,38.81,160600.0,28.0425,28.0425,27.9632,27.992,160600.0
2015-01-16 14:00:00,38.81,38.83,38.73,38.81,96800.0,27.992,28.0065,27.9343,27.992,96800.0
2015-01-16 14:10:00,38.81,38.83,38.76,38.79,94200.0,27.992,28.0065,27.956,27.9776,94200.0
2015-01-16 14:20:00,38.79,38.83,38.74,38.77,85400.0,27.9776,28.0065,27.9416,27.9632,85400.0
2015-01-16 14:30:00,38.77,38.81,38.69,38.72,74200.0,27.9632,27.992,27.9055,27.9271,74200.0
2015-01-16 14:40:00,38.72,38.77,38.66,38.67,112600.0,27.9271,27.9632,27.8839,27.8911,112600.0
2015-01-16 14:50:00,38.67,38.74,38.67,38.73,116200.0,27.8911,27.9416,27.8911,27.9343,116200.0
2015-01-16 15:00:00,38.73,38.75,38.7,38.72,92800.0,27.9343,27.9488,27.9127,27.9271,92800.0
2015-01-16 15:10:00,38.71,38.72,38.6,38.6,138400.0,27.9199,27.9271,27.8406,27.8406,138400.0
2015-01-16 15:20:00,38.6,38.66,38.6,38.65,231800.0,27.8406,27.8839,27.8406,27.8766,231800.0
2015-01-16 15:30:00,38.64,38.79,38.63,38.79,402600.0,27.8694,27.9776,27.8622,27.9776,402600.0
2015-01-16 15:40:00,38.8,38.85,38.75,38.78,595000.0,27.9848,28.0209,27.9488,27.9704,595000.0
2015-01-16 15:50:00,38.79,38.8,38.74,38.76,713200.0,27.9776,27.9848,27.9416,27.956,713200.0
2015-01-20 09:30:00,38.73,39.25,38.73,39.1,445800.0,27.9343,28.3094,27.9343,28.2012,445800.0
2015-01-20 09:40:00,39.08,39.45,38.97,39.23,266200.0,28.1868,28.4537,28.1074,28.295,266200.0
2015-01-20 09:50:00,39.23,39.6,39.08,39.6,186400.0,28.295,28.5618,28.1868,28.5618,186400.0
2015-01-20 10:00:00,39.6,39.74,39.38,39.69,170600.0,28.5618,28.6628,28.4032,28.6268,170600.0
2015-01-20 10:10:00,39.71,39.73,39.35,39.38,211600.0,28.6412,28.6556,28.3815,28.4032,211600.0
2015-01-20 10:20:00,39.38,39.82,39.38,39.81,136400.0,28.4032,28.7205,28.4032,28.7133,136400.0
2015-01-20 10:30:00,39.82,39.85,39.63,39.75,123600.0,28.7205,28.7422,28.5835,28.67,123600.0
2015-01-20 10:40:00,39.75,39.85,39.7,39.79,105400.0,28.67,28.7422,28.634,28.6989,105400.0
2015-01-20 10:50:00,39.79,39.79,39.63,39.76,81600.0,28.6989,28.6989,28.5835,28.6772,81600.0
2015-01-20 11:00:00,39.75,40.08,39.68,40.02,257400.0,28.67,28.908,28.6195,28.8648,257400.0
2015-01-20 11:10:00,40.02,40.09,39.92,40.01,161600.0,28.8648,28.9153,28.7926,28.8576,161600.0
2015-01-20 11:20:00,40.02,40.02,39.79,39.91,122400.0,28.8648,28.8648,28.6989,28.7854,122400.0
2015-01-20 11:30:00,39.88,39.98,39.84,39.95,89200.0,28.7638,28.8359,28.7349,28.8143,89200.0
2015-01-20 11:40:00,39.96,39.96,39.84,39.92,121200.0,28.8215,28.8215,28.7349,28.7926,121200.0
2015-01-20 11:50:00,39.88,39.89,39.7,39.72,88600.0,28.7638,28.771,28.634,28.6484,88600.0
2015-01-20 12:00:00,39.71,39.77,39.51,39.7,197400.0,28.6412,28.6845,28.4969,28.634,197400.0
2015-01-20 12:10:00,39.69,39.71,39.6,39.65,71800.0,28.6268,28.6412,28.5618,28.5979,71800.0
2015-01-20 12:20:00,39.65,39.71,39.61,39.69,63200.0,28.5979,28.6412,28.5691,28.6268,63200.0
2015-01-20 12:30:00,39.7,39.74,39.63,39.71,40800.0,28.634,28.6628,28.5835,28.6412,40800.0
2015-01-20 12:40:00,39.72,39.78,39.66,39.72,43600.0,28.6484,28.6917,28.6051,28.6484,43600.0
2015-01-20 12:50:00,39.73,39.76,39.57,39.66,72400.0,28.6556,28.6772,28.5402,28.6051,72400.0
2015-01-20 13:00:00,39.66,39.73,39.63,39.64,66000.0,28.6051,28.6556,28.5835,28.5907,66000.0
2015-01-20 13:10:00,39.64,39.79,39.63,39.76,168600.0,28.5907,28.6989,28.5835,28.6772,168600.0
2015-01-20 13:20:00,39.77,39.92,39.77,39.85,94600.0,28.6845,28.7926,28.6845,28.7422,94600.0
2015-01-20 13:30:00,39.85,39.89,39.75,39.8,44400.0,28.7422,28.771,28.67,28.7061,44400.0
2015-01-20 13:40:00,39.8,39.84,39.73,39.8,66400.0,28.7061,28.7349,28.6556,28.7061,66400.0
2015-01-20 13:50:00,39.8,39.88,39.74,39.87,78800.0,28.7061,28.7638,28.6628,28.7566,78800.0
2015-01-20 14:00:00,39.86,39.98,39.84,39.87,63000.0,28.7494,28.8359,28.7349,28.7566,63000.0
2015-01-20 14:10:00,39.87,39.94,39.84,39.88,120000.0,28.7566,28.8071,28.7349,28.7638,120000.0
2015-01-20 14:20:00,39.88,39.99,39.85,39.94,126200.0,28.7638,28.8431,28.7422,28.8071,126200.0
2015-01-20 14:30:00,39.95,40.1,39.94,40.06,73200.0,28.8143,28.9225,28.8071,28.8936,73200.0
2015-01-20 14:40:00,40.06,40.23,40.02,40.17,177400.0,28.8936,29.0162,28.8648,28.973,177400.0
2015-01-20 14:50:00,40.17,40.25,40.13,40.25,94200.0,28.973,29.0307,28.9441,29.0307,94200.0
2015-01-20 15:00:00,40.24,40.31,40.17,40.3,123400.0,29.0234,29.0739,28.973,29.0667,123400.0
2015-01-20 15:10:00,40.31,40.35,40.22,40.33,95200.0,29.0739,29.1028,29.009,29.0884,95200.0
2015-01-20 15:20:00,40.33,40.37,40.26,40.31,115600.0,29.0884,29.1172,29.0379,29.0739,115600.0
2015-01-20 15:30:00,40.31,40.33,40.21,40.3,152800.0,29.0739,29.0884,29.0018,29.0667,152800.0
2015-01-20 15:40:00,40.3,40.35,40.19,40.23,289800.0,29.0667,29.1028,28.9874,29.0162,289800.0
2015-01-20 15:50:00,40.23,40.25,40.12,40.22,413400.0,29.0162,29.0307,28.9369,29.009,413400.0
2015-01-21 09:30:00,40.24,40.57,40.01,40.53,213200.0,29.0234,29.2615,28.8576,29.2326,213200.0
2015-01-21 09:40:00,40.5,40.58,40.31,40.55,103800.0,29.211,29.2687,29.0739,29.247,103800.0
2015-01-21 09:50:00,40.58,40.88,40.58,40.88,91800.0,29.2687,29.4851,29.2687,29.4851,91800.0
2015-01-21 10:00:00,40.83,40.88,40.63,40.67,123800.0,29.449,29.4851,29.3047,29.3336,123800.0
2015-01-21 10:10:00,40.67,40.82,40.55,40.81,142000.0,29.3336,29.4418,29.247,29.4346,142000.0
2015-01-21 10:20:00,40.8,40.81,40.58,40.68,220400.0,29.4273,29.4346,29.2687,29.3408,220400.0
2015-01-21 10:30:00,40.69,40.72,40.56,40.58,419400.0,29.348,29.3696,29.2542,29.2687,419400.0
2015-01-21 10:40:00,40.58,40.58,40.22,40.49,449000.0,29.2687,29.2687,29.009,29.2038,449000.0
2015-01-21 10:50:00,40.49,40.65,40.46,40.65,168600.0,29.2038,29.3192,29.1821,29.3192,168600.0
2015-01-21 11:00:00,40.66,40.71,40.39,40.45,72000.0,29.3264,29.3624,29.1316,29.1749,72000.0
2015-01-21 11:10:00,40.42,40.43,40.27,40.27,68000.0,29.1533,29.1605,29.0451,29.0451,68000.0
2015-01-21 11:20:00,40.29,40.34,40.15,40.25,97600.0,29.0595,29.0956,28.9585,29.0307,97600.0
2015-01-21 11:30:00,40.26,40.47,40.26,40.33,64400.0,29.0379,29.1893,29.0379,29.0884,64400.0
2015-01-21 11:40:00,40.34,40.47,40.32,40.43,50200.0,29.0956,29.1893,29.0811,29.1605,50200.0
2015-01-21 11:50:00,40.44,40.57,40.38,40.42,142400.0,29.1677,29.2615,29.1244,29.1533,142400.0
2015-01-21 12:00:00,40.41,40.51,40.35,40.36,63000.0,29.1461,29.2182,29.1028,29.11,63000.0
2015-01-21 12:10:00,40.35,40.49,40.33,40.33,39000.0,29.1028,29.2038,29.0884,29.0884,39000.0
2015-01-21 12:20:00,40.33,40.52,40.32,40.51,42200.0,29.0884,29.2254,29.0811,29.2182,42200.0
2015-01-21 12:30:00,40.51,40.52,40.32,40.35,63000.0,29.2182,29.2254,29.0811,29.1028,63000.0
2015-01-21 12:40:00,40.35,40.37,40.25,40.33,252800.0,29.1028,29.1172,29.0307,29.0884,252800.0
2015-01-21 12:50:00,40.32,40.32,40.21,40.24,112800.0,29.0811,29.0811,29.0018,29.0234,112800.0
2015-01-21 13:00:00,40.24,40.41,40.21,40.38,102800.0,29.0234,29.1461,29.0018,29.1244,102800.0
2015-01-21 13:10:00,40.38,40.44,40.32,40.43,68800.0,29.1244,29.1677,29.0811,29.1605,68800.0
2015-01-21 13:20:00,40.43,40.43,40.26,40.26,47000.0,29.1605,29.1605,29.0379,29.0379,47000.0
2015-01-21 13:30:00,40.24,40.35,40.22,40.35,45800.0,29.0234,29.1028,29.009,29.1028,45800.0
2015-01-21 13:40:00,40.35,40.35,40.23,40.26,68800.0,29.1028,29.1028,29.0162,29.0379,68800.0
2015-01-21 13:50:00,40.26,40.32,40.12,40.2,179200.0,29.0379,29.0811,28.9369,28.9946,179200.0
2015-01-21 14:00:00,40.2,40.23,40.16,40.21,67400.0,28.9946,29.0162,28.9657,29.0018,67400.0
2015-01-21 14:10:00,40.2,40.35,40.19,40.27,75600.0,28.9946,29.1028,28.9874,29.0451,75600.0
2015-01-21 14:20:00,40.29,40.41,40.29,40.37,47800.0,29.0595,29.1461,29.0595,29.1172,47800.0
2015-01-21 14:30:00,40.37,40.48,40.34,40.46,129600.0,29.1172,29.1965,29.0956,29.1821,129600.0
2015-01-21 14:40:00,40.46,40.52,40.43,40.5,65400.0,29.1821,29.2254,29.1605,29.211,65400.0
2015-01-21 14:50:00,40.51,40.52,40.4,40.41,95600.0,29.2182,29.2254,29.1388,29.1461,95600.0
2015-01-21 15:00:00,40.41,40.47,40.38,40.39,107000.0,29.1461,29.1893,29.1244,29.1316,107000.0
2015-01-21 15:10:00,40.38,40.55,40.37,40.55,119800.0,29.1244,29.247,29.1172,29.247,119800.0
2015-01-21 15:20:00,40.54,40.64,40.51,40.57,124000.0,29.2398,29.3119,29.2182,29.2615,124000.0
2015-01-21 15:30:00,40.59,40.65,40.57,40.65,184600.0,29.2759,29.3192,29.2615,29.3192,184600.0
2015-01-21 15:40:00,40.64,40.66,40.55,40.59,312600.0,29.3119,29.3264,29.247,29.2759,312600.0
2015-01-21 15:50:00,40.6,40.63,40.47,40.48,880000.0,29.2831,29.3047,29.1893,29.1965,880000.0
2015-01-22 09:30:00,40.85,41.67,40.85,40.99,308200.0,29.4634,30.0548,29.4634,29.5644,308200.0
2015-01-22 09:40:00,40.9,41.05,40.62,40.72,181400.0,29.4995,29.6077,29.2975,29.3696,181400.0
2015-01-22 09:50:00,40.76,41.19,40.71,40.92,155000.0,29.3985,29.7086,29.3624,29.5139,155000.0
2015-01-22 10:00:00,40.88,40.92,40.75,40.88,185000.0,29.4851,29.5139,29.3913,29.4851,185000.0
2015-01-22 10:10:00,40.88,41.07,40.83,40.97,82200.0,29.4851,29.6221,29.449,29.55,82200.0
2015-01-22 10:20:00,40.98,41.09,40.91,40.92,166800.0,29.5572,29.6365,29.5067,29.5139,166800.0
2015-01-22 10:30:00,40.91,40.92,40.78,40.88,60200.0,29.5067,29.5139,29.4129,29.4851,60200.0
2015-01-22 10:40:00,40.87,41.04,40.83,41.0,180400.0,29.4778,29.6005,29.449,29.5716,180400.0
2015-01-22 10:50:00,41.01,41.05,40.85,40.92,150600.0,29.5788,29.6077,29.4634,29.5139,150600.0
2015-01-22 11:00:00,40.94,40.94,40.54,40.56,97200.0,29.5283,29.5283,29.2398,29.2542,97200.0
2015-01-22 11:10:00,40.56,40.7,40.48,40.68,89800.0,29.2542,29.3552,29.1965,29.3408,89800.0
2015-01-22 11:20:00,40.69,40.85,40.65,40.82,150600.0,29.348,29.4634,29.3192,29.4418,150600.0
2015-01-22 11:30:00,40.84,40.98,40.83,40.94,173800.0,29.4562,29.5572,29.449,29.5283,173800.0
2015-01-22 11:40:00,40.93,41.07,40.93,40.99,139400.0,29.5211,29.6221,29.5211,29.5644,139400.0
2015-01-22 11:50:00,40.99,41.05,40.87,40.95,87400.0,29.5644,29.6077,29.4778,29.5355,87400.0
2015-01-22 12:00:00,40.95,40.95,40.87,40.95,81000.0,29.5355,29.5355,29.4778,29.5355,81000.0
2015-01-22 12:10:00,40.93,41.04,40.89,41.04,87000.0,29.5211,29.6005,29.4923,29.6005,87000.0
2015-01-22 12:20:00,41.03,41.2,40.98,41.17,80600.0,29.5932,29.7159,29.5572,29.6942,80600.0
2015-01-22 12:30:00,41.17,41.21,41.12,41.15,108600.0,29.6942,29.7231,29.6582,29.6798,108600.0
2015-01-22 12:40:00,41.15,41.23,41.08,41.2,105400.0,29.6798,29.7375,29.6293,29.7159,105400.0
2015-01-22 12:50:00,41.2,41.2,40.97,41.13,80200.0,29.7159,29.7159,29.55,29.6654,80200.0
2015-01-22 13:00:00,41.13,41.27,41.1,41.2,78200.0,29.6654,29.7663,29.6437,29.7159,78200.0
2015-01-22 13:10:00,41.2,41.23,41.02,41.06,108600.0,29.7159,29.7375,29.586,29.6149,108600.0
2015-01-22 13:20:00,41.05,41.16,41.04,41.08,86200.0,29.6077,29.687,29.6005,29.6293,86200.0
2015-01-22 13:30:00,41.08,41.32,41.08,41.31,103000.0,29.6293,29.8024,29.6293,29.7952,103000.0
2015-01-22 13:40:00,41.31,41.42,41.3,41.41,136200.0,29.7952,29.8745,29.788,29.8673,136200.0
2015-01-22 13:50:00,41.42,41.5,41.38,41.49,91800.0,29.8745,29.9322,29.8457,29.925,91800.0
2015-01-22 14:00:00,41.49,41.57,41.44,41.47,121400.0,29.925,29.9827,29.889,29.9106,121400.0
2015-01-22 14:10:00,41.47,41.68,41.47,41.68,122600.0,29.9106,30.0621,29.9106,30.0621,122600.0
2015-01-22 14:20:00,41.67,41.71,41.62,41.7,98400.0,30.0548,30.0837,30.0188,30.0765,98400.0
2015-01-22 14:30:00,41.7,41.77,41.63,41.71,155400.0,30.0765,30.127,30.026,30.0837,155400.0
2015-01-22 14:40:00,41.71,41.76,41.69,41.74,80800.0,30.0837,30.1198,30.0693,30.1053,80800.0
2015-01-22 14:50:00,41.74,41.92,41.71,41.92,115400.0,30.1053,30.2352,30.0837,30.2352,115400.0
2015-01-22 15:00:00,41.91,42.06,41.9,42.05,149400.0,30.2279,30.3361,30.2207,30.3289,149400.0
2015-01-22 15:10:00,42.06,42.13,41.99,42.07,213600.0,30.3361,30.3866,30.2856,30.3433,213600.0
2015-01-22 15:20:00,42.06,42.08,42.01,42.07,151600.0,30.3361,30.3506,30.3001,30.3433,151600.0
2015-01-22 15:30:00,42.07,42.09,42.01,42.06,162200.0,30.3433,30.3578,30.3001,30.3361,162200.0
2015-01-22 15:40:00,42.06,42.1,41.92,41.92,324600.0,30.3361,30.365,30.2352,30.2352,324600.0
2015-01-22 15:50:00,41.92,42.0,41.88,41.99,472000.0,30.2352,30.2929,30.2063,30.2856,472000.0
2015-01-23 09:30:00,42.09,42.6,42.01,42.07,352800.0,30.3578,30.7256,30.3001,30.3433,352800.0
2015-01-23 09:40:00,42.05,42.34,41.79,42.3,104800.0,30.3289,30.5381,30.1414,30.5092,104800.0
2015-01-23 09:50:00,42.32,42.7,42.2,42.67,163800.0,30.5237,30.7977,30.4371,30.7761,163800.0
2015-01-23 10:00:00,42.7,42.87,42.66,42.7,427600.0,30.7977,30.9204,30.7689,30.7977,427600.0
2015-01-23 10:10:00,42.71,42.72,42.44,42.58,174000.0,30.805,30.8122,30.6102,30.7112,174000.0
2015-01-23 10:20:00,42.59,42.8,42.57,42.75,175400.0,30.7184,30.8699,30.704,30.8338,175400.0
2015-01-23 10:30:00,42.75,42.81,42.66,42.74,106800.0,30.8338,30.8771,30.7689,30.8266,106800.0
2015-01-23 10:40:00,42.76,42.79,42.62,42.74,176200.0,30.841,30.8627,30.74,30.8266,176200.0
2015-01-23 10:50:00,42.74,43.02,42.71,42.86,299200.0,30.8266,31.0285,30.805,30.9131,299200.0
2015-01-23 11:00:00,42.85,42.95,42.83,42.88,108000.0,30.9059,30.9781,30.8915,30.9276,108000.0
2015-01-23 11:10:00,42.88,42.88,42.79,42.88,135400.0,30.9276,30.9276,30.8627,30.9276,135400.0
2015-01-23 11:20:00,42.88,43.01,42.77,42.78,338400.0,30.9276,31.0213,30.8482,30.8554,338400.0
2015-01-23 11:30:00,42.79,42.82,42.66,42.79,137000.0,30.8627,30.8843,30.7689,30.8627,137000.0
2015-01-23 11:40:00,42.79,43.13,42.77,43.12,200200.0,30.8627,31.1079,30.8482,31.1007,200200.0
2015-01-23 11:50:00,43.1,43.42,43.08,43.41,296000.0,31.0862,31.317,31.0718,31.3098,296000.0
2015-01-23 12:00:00,43.4,43.45,43.14,43.14,299600.0,31.3026,31.3387,31.1151,31.1151,299600.0
2015-01-23 12:10:00,43.13,43.36,43.13,43.33,97600.0,31.1079,31.2738,31.1079,31.2521,97600.0
2015-01-23 12:20:00,43.33,43.45,43.3,43.44,91800.0,31.2521,31.3387,31.2305,31.3315,91800.0
2015-01-23 12:30:00,43.44,43.47,43.31,43.34,100000.0,31.3315,31.3531,31.2377,31.2593,100000.0
2015-01-23 12:40:00,43.33,43.4,43.27,43.34,127600.0,31.2521,31.3026,31.2089,31.2593,127600.0
2015-01-23 12:50:00,43.34,43.42,43.2,43.22,145000.0,31.2593,31.317,31.1584,31.1728,145000.0
2015-01-23 13:00:00,43.21,43.33,43.19,43.24,121800.0,31.1656,31.2521,31.1512,31.1872,121800.0
2015-01-23 13:10:00,43.24,43.33,43.18,43.21,118600.0,31.1872,31.2521,31.1439,31.1656,118600.0
2015-01-23 13:20:00,43.23,43.43,43.21,43.41,160400.0,31.18,31.3243,31.1656,31.3098,160400.0
2015-01-23 13:30:00,43.41,43.7,43.38,43.68,155600.0,31.3098,31.519,31.2882,31.5046,155600.0
2015-01-23 13:40:00,43.69,43.87,43.68,43.74,187400.0,31.5118,31.6416,31.5046,31.5478,187400.0
2015-01-23 13:50:00,43.73,43.74,43.59,43.65,233000.0,31.5406,31.5478,31.4397,31.4829,233000.0
2015-01-23 14:00:00,43.66,43.86,43.6,43.86,132000.0,31.4901,31.6344,31.4469,31.6344,132000.0
2015-01-23 14:10:00,43.86,43.99,43.85,43.92,311400.0,31.6344,31.7282,31.6272,31.6777,311400.0
2015-01-23 14:20:00,43.9,44.08,43.9,43.97,144400.0,31.6633,31.7931,31.6633,31.7137,144400.0
2015-01-23 14:30:00,43.96,44.25,43.85,44.13,400000.0,31.7065,31.9157,31.6272,31.8291,400000.0
2015-01-23 14:40:00,44.13,44.24,44.12,44.13,180200.0,31.8291,31.9085,31.8219,31.8291,180200.0
2015-01-23 14:50:00,44.13,44.13,43.88,43.9,150400.0,31.8291,31.8291,31.6488,31.6633,150400.0
2015-01-23 15:00:00,43.88,43.93,43.71,43.87,166400.0,31.6488,31.6849,31.5262,31.6416,166400.0
2015-01-23 15:10:00,43.85,43.95,43.79,43.83,146200.0,31.6272,31.6993,31.5839,31.6128,146200.0
2015-01-23 15:20:00,43.83,43.91,43.7,43.78,139200.0,31.6128,31.6705,31.519,31.5767,139200.0
2015-01-23 15:30:00,43.78,43.82,43.68,43.74,297200.0,31.5767,31.6056,31.5046,31.5478,297200.0
2015-01-23 15:40:00,43.74,43.8,43.63,43.68,322800.0,31.5478,31.5911,31.4685,31.5046,322800.0
2015-01-23 15:50:00,43.67,43.71,43.55,43.59,503600.0,31.4974,31.5262,31.4108,31.4397,503600.0
2015-01-26 09:30:00,43.58,43.99,43.58,43.98,247200.0,31.4324,31.7282,31.4324,31.721,247200.0
2015-01-26 09:40:00,43.95,43.95,43.59,43.67,130000.0,31.6993,31.6993,31.4397,31.4974,130000.0
2015-01-26 09:50:00,43.68,44.05,43.66,43.92,160000.0,31.5046,31.7714,31.4901,31.6777,160000.0
2015-01-26 10:00:00,43.93,44.12,43.87,43.92,193400.0,31.6849,31.8219,31.6416,31.6777,193400.0
2015-01-26 10:10:00,43.92,44.02,43.81,44.02,159400.0,31.6777,31.7498,31.5983,31.7498,159400.0
2015-01-26 10:20:00,44.03,44.09,43.93,43.97,114800.0,31.757,31.8003,31.6849,31.7137,114800.0
2015-01-26 10:30:00,43.98,44.03,43.86,43.99,101000.0,31.721,31.757,31.6344,31.7282,101000.0
2015-01-26 10:40:00,43.97,44.11,43.97,44.05,134800.0,31.7137,31.8147,31.7137,31.7714,134800.0
2015-01-26 10:50:00,44.05,44.09,43.89,44.01,158000.0,31.7714,31.8003,31.656,31.7426,158000.0
2015-01-26 11:00:00,44.01,44.02,43.75,43.78,131800.0,31.7426,31.7498,31.5551,31.5767,131800.0
2015-01-26 11:10:00,43.79,43.94,43.72,43.85,140000.0,31.5839,31.6921,31.5334,31.6272,140000.0
2015-01-26 11:20:00,43.87,43.94,43.7,43.76,105200.0,31.6416,31.6921,31.519,31.5623,105200.0
2015-01-26 11:30:00,43.77,43.89,43.67,43.83,136200.0,31.5695,31.656,31.4974,31.6128,136200.0
2015-01-26 11:40:00,43.8,43.97,43.77,43.97,98000.0,31.5911,31.7137,31.5695,31.7137,98000.0
2015-01-26 11:50:00,43.97,44.09,43.96,44.07,74600.0,31.7137,31.8003,31.7065,31.7859,74600.0
2015-01-26 12:00:00,44.08,44.27,44.05,44.24,81800.0,31.7931,31.9301,31.7714,31.9085,81800.0
2015-01-26 12:10:00,44.23,44.29,44.18,44.18,92800.0,31.9013,31.9445,31.8652,31.8652,92800.0
2015-01-26 12:20:00,44.18,44.24,44.09,44.24,57400.0,31.8652,31.9085,31.8003,31.9085,57400.0
2015-01-26 12:30:00,44.24,44.26,44.1,44.2,54400.0,31.9085,31.9229,31.8075,31.8796,54400.0
2015-01-26 12:40:00,44.19,44.22,43.92,43.95,64800.0,31.8724,31.8941,31.6777,31.6993,64800.0
2015-01-26 12:50:00,43.97,44.06,43.93,44.05,65200.0,31.7137,31.7787,31.6849,31.7714,65200.0
2015-01-26 13:00:00,44.03,44.03,43.9,44.0,59600.0,31.757,31.757,31.6633,31.7354,59600.0
2015-01-26 13:10:00,43.99,44.13,43.99,44.1,60200.0,31.7282,31.8291,31.7282,31.8075,60200.0
2015-01-26 13:20:00,44.1,44.13,43.97,44.01,102600.0,31.8075,31.8291,31.7137,31.7426,102600.0
2015-01-26 13:30:00,44.02,44.05,43.98,44.04,57400.0,31.7498,31.7714,31.721,31.7642,57400.0
2015-01-26 13:40:00,44.05,44.17,44.04,44.15,54400.0,31.7714,31.858,31.7642,31.8436,54400.0
2015-01-26 13:50:00,44.15,44.24,44.1,44.24,101800.0,31.8436,31.9085,31.8075,31.9085,101800.0
2015-01-26 14:00:00,44.24,44.24,44.08,44.08,85400.0,31.9085,31.9085,31.7931,31.7931,85400.0
2015-01-26 14:10:00,44.07,44.11,44.0,44.02,77200.0,31.7859,31.8147,31.7354,31.7498,77200.0
2015-01-26 14:20:00,44.02,44.02,43.91,43.97,119800.0,31.7498,31.7498,31.6705,31.7137,119800.0
2015-01-26 14:30:00,43.98,44.05,43.95,44.03,79400.0,31.721,31.7714,31.6993,31.757,79400.0
2015-01-26 14:40:00,44.03,44.05,43.97,43.97,70000.0,31.757,31.7714,31.7137,31.7137,70000.0
2015-01-26 14:50:00,43.98,44.01,43.93,43.93,76400.0,31.721,31.7426,31.6849,31.6849,76400.0
2015-01-26 15:00:00,43.93,43.94,43.86,43.94,69800.0,31.6849,31.6921,31.6344,31.6921,69800.0
2015-01-26 15:10:00,43.95,44.02,43.88,43.92,124600.0,31.6993,31.7498,31.6488,31.6777,124600.0
2015-01-26 15:20:00,43.92,44.02,43.92,43.99,166400.0,31.6777,31.7498,31.6777,31.7282,166400.0
2015-01-26 15:30:00,43.99,44.02,43.92,44.01,205000.0,31.7282,31.7498,31.6777,31.7426,205000.0
2015-01-26 15:40:00,44.02,44.1,43.99,44.05,296200.0,31.7498,31.8075,31.7282,31.7714,296200.0
2015-01-26 15:50:00,44.05,44.13,44.02,44.1,304400.0,31.7714,31.8291,31.7498,31.8075,304400.0
2015-01-27 09:30:00,43.74,44.24,43.69,44.06,201400.0,31.5478,31.9085,31.5118,31.7787,201400.0
2015-01-27 09:40:00,44.06,44.25,43.92,43.92,134600.0,31.7787,31.9157,31.6777,31.6777,134600.0
2015-01-27 09:50:00,43.92,44.05,43.92,44.02,182200.0,31.6777,31.7714,31.6777,31.7498,182200.0
2015-01-27 10:00:00,44.01,44.09,43.87,43.94,131600.0,31.7426,31.8003,31.6416,31.6921,131600.0
2015-01-27 10:10:00,43.93,44.02,43.84,43.94,133000.0,31.6849,31.7498,31.62,31.6921,133000.0
2015-01-27 10:20:00,43.96,44.29,43.92,44.11,146600.0,31.7065,31.9445,31.6777,31.8147,146600.0
2015-01-27 10:30:00,44.11,44.12,43.97,43.97,150600.0,31.8147,31.8219,31.7137,31.7137,150600.0
2015-01-27 10:40:00,43.97,43.99,43.8,43.82,93200.0,31.7137,31.7282,31.5911,31.6056,93200.0
2015-01-27 10:50:00,43.84,43.99,43.81,43.81,54600.0,31.62,31.7282,31.5983,31.5983,54600.0
2015-01-27 11:00:00,43.8,43.92,43.76,43.89,33400.0,31.5911,31.6777,31.5623,31.656,33400.0
2015-01-27 11:10:00,43.91,43.99,43.88,43.94,72400.0,31.6705,31.7282,31.6488,31.6921,72400.0
2015-01-27 11:20:00,43.95,44.1,43.91,44.1,49400.0,31.6993,31.8075,31.6705,31.8075,49400.0
2015-01-27 11:30:00,44.09,44.24,44.09,44.24,61400.0,31.8003,31.9085,31.8003,31.9085,61400.0
2015-01-27 11:40:00,44.24,44.32,44.2,44.31,79600.0,31.9085,31.9662,31.8796,31.959,79600.0
2015-01-27 11:50:00,44.32,44.37,44.23,44.24,54200.0,31.9662,32.0022,31.9013,31.9085,54200.0
2015-01-27 12:00:00,44.24,44.24,44.13,44.19,40400.0,31.9085,31.9085,31.8291,31.8724,40400.0
2015-01-27 12:10:00,44.19,44.2,44.09,44.09,31600.0,31.8724,31.8796,31.8003,31.8003,31600.0
2015-01-27 12:20:00,44.1,44.31,44.06,44.29,31200.0,31.8075,31.959,31.7787,31.9445,31200.0
2015-01-27 12:30:00,44.3,44.31,44.16,44.16,50400.0,31.9518,31.959,31.8508,31.8508,50400.0
2015-01-27 12:40:00,44.16,44.19,44.02,44.02,31400.0,31.8508,31.8724,31.7498,31.7498,31400.0
2015-01-27 12:50:00,44.01,44.12,44.01,44.07,36400.0,31.7426,31.8219,31.7426,31.7859,36400.0
2015-01-27 13:00:00,44.09,44.13,43.98,44.02,45200.0,31.8003,31.8291,31.721,31.7498,45200.0
2015-01-27 13:10:00,44.0,44.06,43.94,43.98,90400.0,31.7354,31.7787,31.6921,31.721,90400.0
2015-01-27 13:20:00,43.97,44.02,43.91,43.98,63800.0,31.7137,31.7498,31.6705,31.721,63800.0
2015-01-27 13:30:00,43.99,44.06,43.92,43.94,42400.0,31.7282,31.7787,31.6777,31.6921,42400.0
2015-01-27 13:40:00,43.95,43.99,43.88,43.97,26200.0,31.6993,31.7282,31.6488,31.7137,26200.0
2015-01-27 13:50:00,43.96,43.98,43.91,43.91,43200.0,31.7065,31.721,31.6705,31.6705,43200.0
2015-01-27 14:00:00,43.91,44.03,43.9,44.01,50200.0,31.6705,31.757,31.6633,31.7426,50200.0
2015-01-27 14:10:00,44.0,44.18,43.99,44.18,63200.0,31.7354,31.8652,31.7282,31.8652,63200.0
2015-01-27 14:20:00,44.19,44.24,44.13,44.15,51000.0,31.8724,31.9085,31.8291,31.8436,51000.0
2015-01-27 14:30:00,44.16,44.27,44.09,44.27,50800.0,31.8508,31.9301,31.8003,31.9301,50800.0
2015-01-27 14:40:00,44.26,44.27,44.2,44.23,47800.0,31.9229,31.9301,31.8796,31.9013,47800.0
2015-01-27 14:50:00,44.23,44.32,44.16,44.16,58200.0,31.9013,31.9662,31.8508,31.8508,58200.0
2015-01-27 15:00:00,44.16,44.32,44.15,44.32,95600.0,31.8508,31.9662,31.8436,31.9662,95600.0
2015-01-27 15:10:00,44.33,44.42,44.31,44.39,142000.0,31.9734,32.0383,31.959,32.0167,142000.0
2015-01-27 15:20:00,44.39,44.44,44.33,44.37,249600.0,32.0167,32.0527,31.9734,32.0022,249600.0
2015-01-27 15:30:00,44.35,44.43,44.33,44.37,216200.0,31.9878,32.0455,31.9734,32.0022,216200.0
2015-01-27 15:40:00,44.37,44.47,44.32,44.35,221400.0,32.0022,32.0744,31.9662,31.9878,221400.0
2015-01-27 15:50:00,44.35,44.37,44.3,44.34,312200.0,31.9878,32.0022,31.9518,31.9806,312200.0
2015-01-28 09:30:00,44.5,44.66,43.95,44.18,317400.0,32.096,32.2114,31.6993,31.8652,317400.0
2015-01-28 09:40:00,44.18,44.47,44.05,44.42,233200.0,31.8652,32.0744,31.7714,32.0383,233200.0
2015-01-28 09:50:00,44.4,44.6,44.22,44.26,121800.0,32.0239,32.1681,31.8941,31.9229,121800.0
2015-01-28 10:00:00,44.29,44.49,44.27,44.42,170600.0,31.9445,32.0888,31.9301,32.0383,170600.0
2015-01-28 10:10:00,44.4,44.63,44.36,44.63,123600.0,32.0239,32.1898,31.995,32.1898,123600.0
2015-01-28 10:20:00,44.63,44.83,44.62,44.68,117600.0,32.1898,32.334,32.1826,32.2258,117600.0
2015-01-28 10:30:00,44.68,44.97,44.68,44.92,152000.0,32.2258,32.435,32.2258,32.3989,152000.0
2015-01-28 10:40:00,44.95,45.15,44.79,44.8,205600.0,32.4206,32.5648,32.3052,32.3124,205600.0
2015-01-28 10:50:00,44.82,44.95,44.69,44.81,156600.0,32.3268,32.4206,32.233,32.3196,156600.0
2015-01-28 11:00:00,44.81,44.98,44.7,44.98,90600.0,32.3196,32.4422,32.2403,32.4422,90600.0
2015-01-28 11:10:00,44.99,45.07,44.85,44.85,117400.0,32.4494,32.5071,32.3484,32.3484,117400.0
2015-01-28 11:20:00,44.85,44.92,44.75,44.83,69600.0,32.3484,32.3989,32.2763,32.334,69600.0
2015-01-28 11:30:00,44.85,44.87,44.7,44.76,59400.0,32.3484,32.3629,32.2403,32.2835,59400.0
2015-01-28 11:40:00,44.75,44.9,44.73,44.87,81000.0,32.2763,32.3845,32.2619,32.3629,81000.0
2015-01-28 11:50:00,44.84,44.85,44.66,44.68,77200.0,32.3412,32.3484,32.2114,32.2258,77200.0
2015-01-28 12:00:00,44.69,44.8,44.66,44.75,94200.0,32.233,32.3124,32.2114,32.2763,94200.0
2015-01-28 12:10:00,44.74,44.8,44.68,44.8,92800.0,32.2691,32.3124,32.2258,32.3124,92800.0
2015-01-28 12:20:00,44.81,44.88,44.77,44.88,62400.0,32.3196,32.3701,32.2907,32.3701,62400.0
2015-01-28 12:30:00,44.88,44.92,44.79,44.79,53800.0,32.3701,32.3989,32.3052,32.3052,53800.0
2015-01-28 12:40:00,44.79,44.84,44.69,44.84,40200.0,32.3052,32.3412,32.233,32.3412,40200.0
2015-01-28 12:50:00,44.84,44.96,44.83,44.88,42400.0,32.3412,32.4278,32.334,32.3701,42400.0
2015-01-28 13:00:00,44.87,44.88,44.74,44.74,56200.0,32.3629,32.3701,32.2691,32.2691,56200.0
2015-01-28 13:10:00,44.76,44.76,44.64,44.64,56600.0,32.2835,32.2835,32.197,32.197,56600.0
2015-01-28 13:20:00,44.64,44.78,44.64,44.77,67600.0,32.197,32.298,32.197,32.2907,67600.0
2015-01-28 13:30:00,44.78,44.9,44.77,44.88,52200.0,32.298,32.3845,32.2907,32.3701,52200.0
2015-01-28 13:40:00,44.9,45.06,44.85,45.02,106200.0,32.3845,32.4999,32.3484,32.4711,106200.0
2015-01-28 13:50:00,45.02,45.18,45.02,45.12,135400.0,32.4711,32.5865,32.4711,32.5432,135400.0
2015-01-28 14:00:00,45.11,45.17,44.89,44.95,202200.0,32.536,32.5792,32.3773,32.4206,202200.0
2015-01-28 14:10:00,44.95,45.18,44.81,45.18,208000.0,32.4206,32.5865,32.3196,32.5865,208000.0
2015-01-28 14:20:00,45.17,45.22,45.08,45.08,146200.0,32.5792,32.6153,32.5143,32.5143,146200.0
2015-01-28 14:30:00,45.1,45.11,44.94,44.99,150000.0,32.5288,32.536,32.4134,32.4494,150000.0
2015-01-28 14:40:00,44.99,45.22,44.95,45.2,144600.0,32.4494,32.6153,32.4206,32.6009,144600.0
2015-01-28 14:50:00,45.2,45.29,45.16,45.16,194200.0,32.6009,32.6658,32.572,32.572,194200.0
2015-01-28 15:00:00,45.16,45.21,45.02,45.13,132000.0,32.572,32.6081,32.4711,32.5504,132000.0
2015-01-28 15:10:00,45.13,45.16,44.99,45.01,175400.0,32.5504,32.572,32.4494,32.4638,175400.0
2015-01-28 15:20:00,45.01,45.13,44.9,44.94,190400.0,32.4638,32.5504,32.3845,32.4134,190400.0
2015-01-28 15:30:00,44.94,44.95,44.81,44.83,224600.0,32.4134,32.4206,32.3196,32.334,224600.0
2015-01-28 15:40:00,44.83,44.83,44.59,44.64,390400.0,32.334,32.334,32.1609,32.197,390400.0
2015-01-28 15:50:00,44.64,44.68,44.51,44.63,753000.0,32.197,32.2258,32.1032,32.1898,753000.0
2015-01-29 09:30:00,45.16,45.62,45.15,45.42,565000.0,32.572,32.9038,32.5648,32.7596,565000.0
2015-01-29 09:40:00,45.38,45.57,44.79,44.93,258400.0,32.7307,32.8678,32.3052,32.4061,258400.0
2015-01-29 09:50:00,44.93,45.22,44.88,45.19,218400.0,32.4061,32.6153,32.3701,32.5937,218400.0
2015-01-29 10:00:00,45.2,45.23,44.74,44.79,130800.0,32.6009,32.6225,32.2691,32.3052,130800.0
2015-01-29 10:10:00,44.79,44.79,44.48,44.55,83000.0,32.3052,32.3052,32.0816,32.1321,83000.0
2015-01-29 10:20:00,44.52,44.52,44.29,44.43,117800.0,32.1104,32.1104,31.9445,32.0455,117800.0
2015-01-29 10:30:00,44.43,44.49,44.23,44.38,202400.0,32.0455,32.0888,31.9013,32.0095,202400.0
2015-01-29 10:40:00,44.4,44.4,44.2,44.25,88000.0,32.0239,32.0239,31.8796,31.9157,88000.0
2015-01-29 10:50:00,44.24,44.35,44.13,44.27,87400.0,31.9085,31.9878,31.8291,31.9301,87400.0
2015-01-29 11:00:00,44.27,44.36,44.24,44.32,85600.0,31.9301,31.995,31.9085,31.9662,85600.0
2015-01-29 11:10:00,44.32,44.35,44.1,44.1,68600.0,31.9662,31.9878,31.8075,31.8075,68600.0
2015-01-29 11:20:00,44.11,44.27,44.11,44.21,62200.0,31.8147,31.9301,31.8147,31.8868,62200.0
2015-01-29 11:30:00,44.22,44.65,44.22,44.63,78000.0,31.8941,32.2042,31.8941,32.1898,78000.0
2015-01-29 11:40:00,44.63,44.7,44.44,44.58,65800.0,32.1898,32.2403,32.0527,32.1537,65800.0
2015-01-29 11:50:00,44.6,44.77,44.59,44.77,105200.0,32.1681,32.2907,32.1609,32.2907,105200.0
2015-01-29 12:00:00,44.77,44.96,44.76,44.88,110400.0,32.2907,32.4278,32.2835,32.3701,110400.0
2015-01-29 12:10:00,44.89,44.93,44.69,44.74,65600.0,32.3773,32.4061,32.233,32.2691,65600.0
2015-01-29 12:20:00,44.74,44.85,44.73,44.83,46200.0,32.2691,32.3484,32.2619,32.334,46200.0
2015-01-29 12:30:00,44.82,44.95,44.79,44.88,47200.0,32.3268,32.4206,32.3052,32.3701,47200.0
2015-01-29 12:40:00,44.88,44.88,44.66,44.72,35200.0,32.3701,32.3701,32.2114,32.2547,35200.0
2015-01-29 12:50:00,44.7,44.74,44.57,44.69,34000.0,32.2403,32.2691,32.1465,32.233,34000.0
2015-01-29 13:00:00,44.68,44.7,44.57,44.62,34000.0,32.2258,32.2403,32.1465,32.1826,34000.0
2015-01-29 13:10:00,44.62,44.78,44.62,44.74,25800.0,32.1826,32.298,32.1826,32.2691,25800.0
2015-01-29 13:20:00,44.73,44.87,44.73,44.87,43400.0,32.2619,32.3629,32.2619,32.3629,43400.0
2015-01-29 13:30:00,44.88,44.98,44.79,44.98,48000.0,32.3701,32.4422,32.3052,32.4422,48000.0
2015-01-29 13:40:00,44.99,45.05,44.95,45.04,50000.0,32.4494,32.4927,32.4206,32.4855,50000.0
2015-01-29 13:50:00,45.03,45.06,44.99,45.02,54000.0,32.4783,32.4999,32.4494,32.4711,54000.0
2015-01-29 14:00:00,44.99,45.05,44.91,44.91,43000.0,32.4494,32.4927,32.3917,32.3917,43000.0
2015-01-29 14:10:00,44.9,44.91,44.8,44.81,46200.0,32.3845,32.3917,32.3124,32.3196,46200.0
2015-01-29 14:20:00,44.8,44.91,44.79,44.88,73800.0,32.3124,32.3917,32.3052,32.3701,73800.0
2015-01-29 14:30:00,44.89,44.95,44.88,44.91,49400.0,32.3773,32.4206,32.3701,32.3917,49400.0
2015-01-29 14:40:00,44.9,44.9,44.72,44.72,60800.0,32.3845,32.3845,32.2547,32.2547,60800.0
2015-01-29 14:50:00,44.72,44.72,44.65,44.68,60600.0,32.2547,32.2547,32.2042,32.2258,60600.0
2015-01-29 15:00:00,44.69,44.72,44.61,44.72,74200.0,32.233,32.2547,32.1753,32.2547,74200.0
2015-01-29 15:10:00,44.7,44.83,44.61,44.83,126400.0,32.2403,32.334,32.1753,32.334,126400.0
2015-01-29 15:20:00,44.85,44.93,44.8,44.85,122000.0,32.3484,32.4061,32.3124,32.3484,122000.0
2015-01-29 15:30:00,44.86,45.08,44.86,45.07,139800.0,32.3557,32.5143,32.3557,32.5071,139800.0
2015-01-29 15:40:00,45.07,45.09,44.99,45.07,163600.0,32.5071,32.5215,32.4494,32.5071,163600.0
2015-01-29 15:50:00,45.07,45.07,44.95,45.02,269800.0,32.5071,32.5071,32.4206,32.4711,269800.0
2015-01-30 09:30:00,44.51,45.12,44.41,44.95,242400.0,32.1032,32.5432,32.0311,32.4206,242400.0
2015-01-30 09:40:00,45.04,45.42,45.02,45.35,182200.0,32.4855,32.7596,32.4711,32.7091,182200.0
2015-01-30 09:50:00,45.4,45.5,45.3,45.48,100600.0,32.7451,32.8173,32.673,32.8028,100600.0
2015-01-30 10:00:00,45.45,45.55,44.99,45.06,155800.0,32.7812,32.8533,32.4494,32.4999,155800.0
2015-01-30 10:10:00,45.1,45.29,45.02,45.15,67000.0,32.5288,32.6658,32.4711,32.5648,67000.0
2015-01-30 10:20:00,45.15,45.27,45.07,45.07,68000.0,32.5648,32.6514,32.5071,32.5071,68000.0
2015-01-30 10:30:00,45.07,45.23,44.97,45.17,55400.0,32.5071,32.6225,32.435,32.5792,55400.0
2015-01-30 10:40:00,45.17,45.23,45.04,45.08,106200.0,32.5792,32.6225,32.4855,32.5143,106200.0
2015-01-30 10:50:00,45.04,45.09,44.81,44.92,60000.0,32.4855,32.5215,32.3196,32.3989,60000.0
2015-01-30 11:00:00,44.93,44.93,44.59,44.64,102400.0,32.4061,32.4061,32.1609,32.197,102400.0
2015-01-30 11:10:00,44.66,44.7,44.49,44.68,108000.0,32.2114,32.2403,32.0888,32.2258,108000.0
2015-01-30 11:20:00,44.68,44.91,44.52,44.87,51200.0,32.2258,32.3917,32.1104,32.3629,51200.0
2015-01-30 11:30:00,44.89,44.98,44.82,44.93,40800.0,32.3773,32.4422,32.3268,32.4061,40800.0
2015-01-30 11:40:00,44.92,44.93,44.79,44.85,41600.0,32.3989,32.4061,32.3052,32.3484,41600.0
2015-01-30 11:50:00,44.82,45.18,44.78,45.12,148000.0,32.3268,32.5865,32.298,32.5432,148000.0
2015-01-30 12:00:00,45.13,45.18,44.99,45.04,121000.0,32.5504,32.5865,32.4494,32.4855,121000.0
2015-01-30 12:10:00,45.05,45.19,45.01,45.12,38400.0,32.4927,32.5937,32.4638,32.5432,38400.0
2015-01-30 12:20:00,45.11,45.21,45.1,45.17,39800.0,32.536,32.6081,32.5288,32.5792,39800.0
2015-01-30 12:30:00,45.16,45.23,45.15,45.2,34400.0,32.572,32.6225,32.5648,32.6009,34400.0
2015-01-30 12:40:00,45.2,45.24,45.12,45.19,40400.0,32.6009,32.6297,32.5432,32.5937,40400.0
2015-01-30 12:50:00,45.18,45.24,45.1,45.13,48200.0,32.5865,32.6297,32.5288,32.5504,48200.0
2015-01-30 13:00:00,45.15,45.26,45.15,45.24,25000.0,32.5648,32.6442,32.5648,32.6297,25000.0
2015-01-30 13:10:00,45.24,45.28,45.17,45.24,45400.0,32.6297,32.6586,32.5792,32.6297,45400.0
2015-01-30 13:20:00,45.24,45.44,45.24,45.44,89200.0,32.6297,32.774,32.6297,32.774,89200.0
2015-01-30 13:30:00,45.44,45.66,45.42,45.62,251800.0,32.774,32.9327,32.7596,32.9038,251800.0
2015-01-30 13:40:00,45.62,45.82,45.58,45.79,248000.0,32.9038,33.0481,32.875,33.0264,248000.0
2015-01-30 13:50:00,45.79,46.21,45.75,46.21,380200.0,33.0264,33.3294,32.9976,33.3294,380200.0
2015-01-30 14:00:00,46.21,46.42,46.0,46.39,258200.0,33.3294,33.4808,33.1779,33.4592,258200.0
2015-01-30 14:10:00,46.38,46.46,46.27,46.45,264000.0,33.452,33.5097,33.3726,33.5025,264000.0
2015-01-30 14:20:00,46.46,46.63,46.34,46.6,385800.0,33.5097,33.6323,33.4231,33.6106,385800.0
2015-01-30 14:30:00,46.59,46.64,46.21,46.23,289800.0,33.6034,33.6395,33.3294,33.3438,289800.0
2015-01-30 14:40:00,46.24,46.45,46.23,46.27,213400.0,33.351,33.5025,33.3438,33.3726,213400.0
2015-01-30 14:50:00,46.24,46.3,46.02,46.06,175400.0,33.351,33.3943,33.1923,33.2212,175400.0
2015-01-30 15:00:00,46.07,46.37,46.04,46.26,263000.0,33.2284,33.4448,33.2067,33.3654,263000.0
2015-01-30 15:10:00,46.27,46.62,46.27,46.42,312800.0,33.3726,33.6251,33.3726,33.4808,312800.0
2015-01-30 15:20:00,46.42,46.57,46.28,46.54,362800.0,33.4808,33.589,33.3798,33.5674,362800.0
2015-01-30 15:30:00,46.54,46.7,46.5,46.64,482600.0,33.5674,33.6828,33.5385,33.6395,482600.0
2015-01-30 15:40:00,46.63,46.64,46.3,46.34,677400.0,33.6323,33.6395,33.3943,33.4231,677400.0
2015-01-30 15:50:00,46.34,46.35,46.22,46.31,694000.0,33.4231,33.4303,33.3366,33.4015,694000.0
2015-02-02 09:30:00,46.43,46.76,46.08,46.52,276200.0,33.488,33.7261,33.2356,33.5529,276200.0
2015-02-02 09:40:00,46.53,46.6,46.05,46.32,114400.0,33.5602,33.6106,33.214,33.4087,114400.0
2015-02-02 09:50:00,46.28,46.28,45.9,45.93,114200.0,33.3798,33.3798,33.1058,33.1274,114200.0
2015-02-02 10:00:00,45.93,45.93,45.49,45.77,187600.0,33.1274,33.1274,32.8101,33.012,187600.0
2015-02-02 10:10:00,45.76,45.79,45.51,45.61,112400.0,33.0048,33.0264,32.8245,32.8966,112400.0
2015-02-02 10:20:00,45.63,46.02,45.63,45.97,110800.0,32.911,33.1923,32.911,33.1563,110800.0
2015-02-02 10:30:00,45.99,46.1,45.74,45.96,96200.0,33.1707,33.25,32.9904,33.149,96200.0
2015-02-02 10:40:00,45.97,46.04,45.83,45.85,167000.0,33.1563,33.2067,33.0553,33.0697,167000.0
2015-02-02 10:50:00,45.83,45.95,45.69,45.77,105000.0,33.0553,33.1418,32.9543,33.012,105000.0
2015-02-02 11:00:00,45.77,46.05,45.76,45.9,62600.0,33.012,33.214,33.0048,33.1058,62600.0
2015-02-02 11:10:00,45.92,46.01,45.8,45.97,84800.0,33.1202,33.1851,33.0336,33.1563,84800.0
2015-02-02 11:20:00,45.94,46.19,45.84,46.16,75600.0,33.1346,33.3149,33.0625,33.2933,75600.0
2015-02-02 11:30:00,46.19,46.28,46.13,46.2,92600.0,33.3149,33.3798,33.2717,33.3221,92600.0
2015-02-02 11:40:00,46.21,46.34,46.16,46.27,157200.0,33.3294,33.4231,33.2933,33.3726,157200.0
2015-02-02 11:50:00,46.28,46.59,46.27,46.52,202200.0,33.3798,33.6034,33.3726,33.5529,202200.0
2015-02-02 12:00:00,46.52,46.57,46.37,46.43,103000.0,33.5529,33.589,33.4448,33.488,103000.0
2015-02-02 12:10:00,46.41,46.42,46.29,46.39,64400.0,33.4736,33.4808,33.3871,33.4592,64400.0
2015-02-02 12:20:00,46.41,46.46,46.34,46.35,45800.0,33.4736,33.5097,33.4231,33.4303,45800.0
2015-02-02 12:30:00,46.33,46.58,46.29,46.56,77400.0,33.4159,33.5962,33.3871,33.5818,77400.0
2015-02-02 12:40:00,46.58,46.65,46.46,46.52,59800.0,33.5962,33.6467,33.5097,33.5529,59800.0
2015-02-02 12:50:00,46.52,46.56,46.37,46.39,73600.0,33.5529,33.5818,33.4448,33.4592,73600.0
2015-02-02 13:00:00,46.39,46.45,46.24,46.31,55600.0,33.4592,33.5025,33.351,33.4015,55600.0
2015-02-02 13:10:00,46.31,46.39,46.22,46.26,94200.0,33.4015,33.4592,33.3366,33.3654,94200.0
2015-02-02 13:20:00,46.24,46.37,46.22,46.32,63200.0,33.351,33.4448,33.3366,33.4087,63200.0
2015-02-02 13:30:00,46.33,46.4,46.13,46.13,60800.0,33.4159,33.4664,33.2717,33.2717,60800.0
2015-02-02 13:40:00,46.13,46.16,46.01,46.04,57400.0,33.2717,33.2933,33.1851,33.2067,57400.0
2015-02-02 13:50:00,46.07,46.17,46.06,46.12,67200.0,33.2284,33.3005,33.2212,33.2644,67200.0
2015-02-02 14:00:00,46.11,46.17,46.05,46.07,93400.0,33.2572,33.3005,33.214,33.2284,93400.0
2015-02-02 14:10:00,46.07,46.32,46.02,46.27,88000.0,33.2284,33.4087,33.1923,33.3726,88000.0
2015-02-02 14:20:00,46.26,46.38,46.19,46.36,68800.0,33.3654,33.452,33.3149,33.4375,68800.0
2015-02-02 14:30:00,46.37,46.43,46.32,46.38,86200.0,33.4448,33.488,33.4087,33.452,86200.0
2015-02-02 14:40:00,46.37,46.44,46.35,46.36,61400.0,33.4448,33.4952,33.4303,33.4375,61400.0
2015-02-02 14:50:00,46.36,46.43,46.32,46.37,92200.0,33.4375,33.488,33.4087,33.4448,92200.0
2015-02-02 15:00:00,46.36,46.42,46.31,46.42,92000.0,33.4375,33.4808,33.4015,33.4808,92000.0
2015-02-02 15:10:00,46.42,46.45,46.37,46.4,131000.0,33.4808,33.5025,33.4448,33.4664,131000.0
2015-02-02 15:20:00,46.39,46.52,46.39,46.49,114800.0,33.4592,33.5529,33.4592,33.5313,114800.0
2015-02-02 15:30:00,46.49,46.84,46.48,46.82,282600.0,33.5313,33.7838,33.5241,33.7693,282600.0
2015-02-02 15:40:00,46.84,46.99,46.82,46.93,277400.0,33.7838,33.8919,33.7693,33.8487,277400.0
2015-02-02 15:50:00,46.93,46.98,46.89,46.96,313800.0,33.8487,33.8847,33.8198,33.8703,313800.0
2015-02-03 09:30:00,47.04,47.1,46.64,46.73,333200.0,33.928,33.9713,33.6395,33.7044,333200.0
2015-02-03 09:40:00,46.77,47.37,46.77,47.37,261000.0,33.7333,34.166,33.7333,34.166,261000.0
2015-02-03 09:50:00,47.33,47.61,47.29,47.45,311400.0,34.1372,34.3391,34.1083,34.2237,311400.0
2015-02-03 10:00:00,47.45,47.69,47.42,47.67,267800.0,34.2237,34.3968,34.2021,34.3824,267800.0
2015-02-03 10:10:00,47.68,47.85,47.62,47.72,273800.0,34.3896,34.5122,34.3463,34.4185,273800.0
2015-02-03 10:20:00,47.72,47.73,47.43,47.67,166200.0,34.4185,34.4257,34.2093,34.3824,166200.0
2015-02-03 10:30:00,47.69,47.85,47.67,47.71,186200.0,34.3968,34.5122,34.3824,34.4112,186200.0
2015-02-03 10:40:00,47.73,47.82,47.51,47.57,272800.0,34.4257,34.4906,34.267,34.3103,272800.0
2015-02-03 10:50:00,47.57,47.59,47.17,47.17,206600.0,34.3103,34.3247,34.0218,34.0218,206600.0
2015-02-03 11:00:00,47.16,47.18,46.97,47.07,138800.0,34.0146,34.029,33.8775,33.9496,138800.0
2015-02-03 11:10:00,47.09,47.18,46.94,47.18,123800.0,33.9641,34.029,33.8559,34.029,123800.0
2015-02-03 11:20:00,47.17,47.2,47.07,47.1,110800.0,34.0218,34.0434,33.9496,33.9713,110800.0
2015-02-03 11:30:00,47.12,47.32,47.0,47.17,213200.0,33.9857,34.13,33.8992,34.0218,213200.0
2015-02-03 11:40:00,47.17,47.24,47.06,47.08,85800.0,34.0218,34.0723,33.9424,33.9569,85800.0
2015-02-03 11:50:00,47.08,47.08,46.84,46.96,136600.0,33.9569,33.9569,33.7838,33.8703,136600.0
2015-02-03 12:00:00,46.97,46.97,46.82,46.92,105400.0,33.8775,33.8775,33.7693,33.8415,105400.0
2015-02-03 12:10:00,46.91,47.05,46.91,47.01,81200.0,33.8342,33.9352,33.8342,33.9064,81200.0
2015-02-03 12:20:00,47.03,47.16,47.03,47.1,47800.0,33.9208,34.0146,33.9208,33.9713,47800.0
2015-02-03 12:30:00,47.1,47.22,46.99,47.18,91400.0,33.9713,34.0578,33.8919,34.029,91400.0
2015-02-03 12:40:00,47.18,47.23,47.07,47.13,107800.0,34.029,34.065,33.9496,33.9929,107800.0
2015-02-03 12:50:00,47.11,47.23,47.07,47.1,101600.0,33.9785,34.065,33.9496,33.9713,101600.0
2015-02-03 13:00:00,47.09,47.38,47.04,47.35,102200.0,33.9641,34.1732,33.928,34.1516,102200.0
2015-02-03 13:10:00,47.35,47.49,47.33,47.42,98200.0,34.1516,34.2526,34.1372,34.2021,98200.0
2015-02-03 13:20:00,47.44,47.65,47.44,47.57,113600.0,34.2165,34.368,34.2165,34.3103,113600.0
2015-02-03 13:30:00,47.59,47.67,47.51,47.54,107400.0,34.3247,34.3824,34.267,34.2886,107400.0
2015-02-03 13:40:00,47.54,47.62,47.46,47.47,87200.0,34.2886,34.3463,34.2309,34.2381,87200.0
2015-02-03 13:50:00,47.45,47.61,47.41,47.6,98600.0,34.2237,34.3391,34.1949,34.3319,98600.0
2015-02-03 14:00:00,47.62,47.69,47.46,47.52,101600.0,34.3463,34.3968,34.2309,34.2742,101600.0
2015-02-03 14:10:00,47.52,47.65,47.47,47.63,145600.0,34.2742,34.368,34.2381,34.3535,145600.0
2015-02-03 14:20:00,47.62,47.7,47.58,47.6,307600.0,34.3463,34.404,34.3175,34.3319,307600.0
2015-02-03 14:30:00,47.6,47.61,47.28,47.42,233200.0,34.3319,34.3391,34.1011,34.2021,233200.0
2015-02-03 14:40:00,47.42,47.54,47.38,47.41,69400.0,34.2021,34.2886,34.1732,34.1949,69400.0
2015-02-03 14:50:00,47.41,47.48,47.36,47.47,87200.0,34.1949,34.2454,34.1588,34.2381,87200.0
2015-02-03 15:00:00,47.46,47.47,47.35,47.44,138400.0,34.2309,34.2381,34.1516,34.2165,138400.0
2015-02-03 15:10:00,47.44,47.52,47.35,47.5,149600.0,34.2165,34.2742,34.1516,34.2598,149600.0
2015-02-03 15:20:00,47.51,47.64,47.5,47.63,217800.0,34.267,34.3608,34.2598,34.3535,217800.0
2015-02-03 15:30:00,47.63,47.79,47.63,47.73,333000.0,34.3535,34.4689,34.3535,34.4257,333000.0
2015-02-03 15:40:00,47.73,47.9,47.73,47.88,391600.0,34.4257,34.5483,34.4257,34.5339,391600.0
2015-02-03 15:50:00,47.88,47.9,47.83,47.88,422600.0,34.5339,34.5483,34.4978,34.5339,422600.0
2015-02-04 09:30:00,48.01,48.34,47.4,47.6,340400.0,34.6276,34.8656,34.1877,34.3319,340400.0
2015-02-04 09:40:00,47.6,47.67,47.46,47.63,177000.0,34.3319,34.3824,34.2309,34.3535,177000.0
2015-02-04 09:50:00,47.7,48.22,47.64,48.17,283600.0,34.404,34.7791,34.3608,34.743,283600.0
2015-02-04 10:00:00,48.18,48.5,48.03,48.19,206800.0,34.7502,34.981,34.642,34.7575,206800.0
2015-02-04 10:10:00,48.18,48.3,47.91,47.93,213800.0,34.7502,34.8368,34.5555,34.5699,213800.0
2015-02-04 10:20:00,47.93,48.03,47.76,47.88,194800.0,34.5699,34.642,34.4473,34.5339,194800.0
2015-02-04 10:30:00,47.86,47.86,47.18,47.59,382200.0,34.5194,34.5194,34.029,34.3247,382200.0
2015-02-04 10:40:00,47.6,48.13,47.49,48.1,177800.0,34.3319,34.7142,34.2526,34.6925,177800.0
2015-02-04 10:50:00,48.13,48.25,47.91,48.19,391600.0,34.7142,34.8007,34.5555,34.7575,391600.0
2015-02-04 11:00:00,48.19,48.19,47.62,47.79,224800.0,34.7575,34.7575,34.3463,34.4689,224800.0
2015-02-04 11:10:00,47.77,47.77,47.4,47.42,80400.0,34.4545,34.4545,34.1877,34.2021,80400.0
2015-02-04 11:20:00,47.42,47.79,47.37,47.79,92600.0,34.2021,34.4689,34.166,34.4689,92600.0
2015-02-04 11:30:00,47.81,48.02,47.8,47.97,93600.0,34.4834,34.6348,34.4762,34.5988,93600.0
2015-02-04 11:40:00,47.94,47.95,47.63,47.75,124800.0,34.5771,34.5843,34.3535,34.4401,124800.0
2015-02-04 11:50:00,47.74,47.9,47.55,47.6,121600.0,34.4329,34.5483,34.2958,34.3319,121600.0
2015-02-04 12:00:00,47.6,47.84,47.52,47.84,51000.0,34.3319,34.505,34.2742,34.505,51000.0
2015-02-04 12:10:00,47.81,47.94,47.56,47.85,87800.0,34.4834,34.5771,34.3031,34.5122,87800.0
2015-02-04 12:20:00,47.88,48.15,47.8,47.81,95600.0,34.5339,34.7286,34.4762,34.4834,95600.0
2015-02-04 12:30:00,47.77,47.97,47.76,47.96,199400.0,34.4545,34.5988,34.4473,34.5916,199400.0
2015-02-04 12:40:00,47.94,47.94,47.6,47.83,226400.0,34.5771,34.5771,34.3319,34.4978,226400.0
2015-02-04 12:50:00,47.85,48.06,47.83,47.9,42200.0,34.5122,34.6637,34.4978,34.5483,42200.0
2015-02-04 13:00:00,47.9,48.13,47.77,48.07,100800.0,34.5483,34.7142,34.4545,34.6709,100800.0
2015-02-04 13:10:00,48.08,48.24,48.06,48.09,74800.0,34.6781,34.7935,34.6637,34.6853,74800.0
2015-02-04 13:20:00,48.1,48.4,48.01,48.4,89600.0,34.6925,34.9089,34.6276,34.9089,89600.0
2015-02-04 13:30:00,48.38,48.43,48.19,48.22,127400.0,34.8945,34.9306,34.7575,34.7791,127400.0
2015-02-04 13:40:00,48.24,48.24,47.71,47.74,289400.0,34.7935,34.7935,34.4112,34.4329,289400.0
2015-02-04 13:50:00,47.74,47.75,47.48,47.57,75400.0,34.4329,34.4401,34.2454,34.3103,75400.0
2015-02-04 14:00:00,47.56,47.77,47.39,47.5,275200.0,34.3031,34.4545,34.1804,34.2598,275200.0
2015-02-04 14:10:00,47.51,47.53,47.27,47.31,89600.0,34.267,34.2814,34.0939,34.1227,89600.0
2015-02-04 14:20:00,47.35,47.77,47.35,47.71,87600.0,34.1516,34.4545,34.1516,34.4112,87600.0
2015-02-04 14:30:00,47.7,48.24,47.7,48.2,123600.0,34.404,34.7935,34.404,34.7647,123600.0
2015-02-04 14:40:00,48.21,48.24,47.97,48.06,120000.0,34.7719,34.7935,34.5988,34.6637,120000.0
2015-02-04 14:50:00,48.05,48.09,47.91,48.04,120400.0,34.6565,34.6853,34.5555,34.6493,120400.0
2015-02-04 15:00:00,48.05,48.06,47.81,47.88,190000.0,34.6565,34.6637,34.4834,34.5339,190000.0
2015-02-04 15:10:00,47.88,48.22,47.87,48.2,117400.0,34.5339,34.7791,34.5266,34.7647,117400.0
2015-02-04 15:20:00,48.22,48.51,48.21,48.5,236600.0,34.7791,34.9883,34.7719,34.981,236600.0
2015-02-04 15:30:00,48.5,48.6,48.34,48.35,381200.0,34.981,35.0532,34.8656,34.8729,381200.0
2015-02-04 15:40:00,48.35,48.35,47.84,48.03,485600.0,34.8729,34.8729,34.505,34.642,485600.0
2015-02-04 15:50:00,48.05,48.12,47.89,48.12,611600.0,34.6565,34.707,34.5411,34.707,611600.0
2015-02-05 09:30:00,48.47,48.76,48.32,48.41,260800.0,34.9594,35.1686,34.8512,34.9161,260800.0
2015-02-05 09:40:00,48.38,48.65,48.1,48.42,536800.0,34.8945,35.0892,34.6925,34.9233,536800.0
2015-02-05 09:50:00,48.46,48.52,48.22,48.31,178200.0,34.9522,34.9955,34.7791,34.844,178200.0
2015-02-05 10:00:00,48.32,48.49,48.22,48.37,278000.0,34.8512,34.9738,34.7791,34.8873,278000.0
2015-02-05 10:10:00,48.36,48.58,48.36,48.55,198400.0,34.8801,35.0387,34.8801,35.0171,198400.0
2015-02-05 10:20:00,48.54,48.56,48.33,48.41,112200.0,35.0099,35.0243,34.8584,34.9161,112200.0
2015-02-05 10:30:00,48.41,48.6,48.29,48.49,125600.0,34.9161,35.0532,34.8296,34.9738,125600.0
2015-02-05 10:40:00,48.51,48.58,48.45,48.53,177200.0,34.9883,35.0387,34.945,35.0027,177200.0
2015-02-05 10:50:00,48.54,48.58,48.4,48.55,115600.0,35.0099,35.0387,34.9089,35.0171,115600.0
2015-02-05 11:00:00,48.56,48.71,48.5,48.68,128000.0,35.0243,35.1325,34.981,35.1109,128000.0
2015-02-05 11:10:00,48.7,48.72,48.57,48.66,97000.0,35.1253,35.1397,35.0315,35.0964,97000.0
2015-02-05 11:20:00,48.67,48.9,48.67,48.88,175400.0,35.1037,35.2695,35.1037,35.2551,175400.0
2015-02-05 11:30:00,48.87,48.98,48.83,48.95,82200.0,35.2479,35.3272,35.2191,35.3056,82200.0
2015-02-05 11:40:00,48.95,49.02,48.82,48.98,174600.0,35.3056,35.3561,35.2118,35.3272,174600.0
2015-02-05 11:50:00,48.96,49.08,48.88,49.03,240400.0,35.3128,35.3994,35.2551,35.3633,240400.0
2015-02-05 12:00:00,49.02,49.07,48.96,49.04,121200.0,35.3561,35.3922,35.3128,35.3705,121200.0
2015-02-05 12:10:00,49.05,49.13,48.98,48.98,128000.0,35.3777,35.4354,35.3272,35.3272,128000.0
2015-02-05 12:20:00,48.99,49.12,48.9,48.97,78800.0,35.3345,35.4282,35.2695,35.32,78800.0
2015-02-05 12:30:00,48.99,49.12,48.91,48.92,74600.0,35.3345,35.4282,35.2768,35.284,74600.0
2015-02-05 12:40:00,48.92,49.02,48.92,48.98,49000.0,35.284,35.3561,35.284,35.3272,49000.0
2015-02-05 12:50:00,48.98,48.98,48.69,48.7,147000.0,35.3272,35.3272,35.1181,35.1253,147000.0
2015-02-05 13:00:00,48.7,48.7,48.52,48.67,169000.0,35.1253,35.1253,34.9955,35.1037,169000.0
2015-02-05 13:10:00,48.68,48.81,48.66,48.74,99400.0,35.1109,35.2046,35.0964,35.1541,99400.0
2015-02-05 13:20:00,48.71,48.79,48.63,48.74,67600.0,35.1325,35.1902,35.0748,35.1541,67600.0
2015-02-05 13:30:00,48.75,48.77,48.63,48.63,59600.0,35.1614,35.1758,35.0748,35.0748,59600.0
2015-02-05 13:40:00,48.63,48.77,48.63,48.68,63400.0,35.0748,35.1758,35.0748,35.1109,63400.0
2015-02-05 13:50:00,48.68,48.73,48.47,48.54,116200.0,35.1109,35.1469,34.9594,35.0099,116200.0
2015-02-05 14:00:00,48.52,48.6,48.36,48.6,141000.0,34.9955,35.0532,34.8801,35.0532,141000.0
2015-02-05 14:10:00,48.59,48.68,48.52,48.6,112800.0,35.046,35.1109,34.9955,35.0532,112800.0
2015-02-05 14:20:00,48.59,48.6,48.45,48.56,113200.0,35.046,35.0532,34.945,35.0243,113200.0
2015-02-05 14:30:00,48.56,48.6,48.52,48.52,101600.0,35.0243,35.0532,34.9955,34.9955,101600.0
2015-02-05 14:40:00,48.52,48.52,48.27,48.44,129400.0,34.9955,34.9955,34.8152,34.9378,129400.0
2015-02-05 14:50:00,48.45,48.53,48.43,48.5,76400.0,34.945,35.0027,34.9306,34.981,76400.0
2015-02-05 15:00:00,48.51,48.62,48.46,48.56,100200.0,34.9883,35.0676,34.9522,35.0243,100200.0
2015-02-05 15:10:00,48.58,48.58,48.48,48.52,126800.0,35.0387,35.0387,34.9666,34.9955,126800.0
2015-02-05 15:20:00,48.52,48.72,48.52,48.72,129400.0,34.9955,35.1397,34.9955,35.1397,129400.0
2015-02-05 15:30:00,48.72,48.77,48.67,48.77,161200.0,35.1397,35.1758,35.1037,35.1758,161200.0
2015-02-05 15:40:00,48.77,48.82,48.62,48.62,219000.0,35.1758,35.2118,35.0676,35.0676,219000.0
2015-02-05 15:50:00,48.62,48.67,48.58,48.63,363400.0,35.0676,35.1037,35.0387,35.0748,363400.0
2015-02-06 09:30:00,48.67,49.2,48.44,48.93,968000.0,35.1037,35.4859,34.9378,35.2912,968000.0
2015-02-06 09:40:00,48.96,49.11,48.4,48.81,324400.0,35.3128,35.421,34.9089,35.2046,324400.0
2015-02-06 09:50:00,48.77,49.09,48.63,49.01,145200.0,35.1758,35.4066,35.0748,35.3489,145200.0
2015-02-06 10:00:00,49.01,49.35,48.99,49.31,221000.0,35.3489,35.5941,35.3345,35.5653,221000.0
2015-02-06 10:10:00,49.33,49.62,49.27,49.59,531600.0,35.5797,35.7889,35.5364,35.7672,531600.0
2015-02-06 10:20:00,49.59,49.75,49.54,49.72,304200.0,35.7672,35.8826,35.7311,35.861,304200.0
2015-02-06 10:30:00,49.73,49.8,49.48,49.57,229600.0,35.8682,35.9187,35.6879,35.7528,229600.0
2015-02-06 10:40:00,49.57,49.62,49.28,49.51,275200.0,35.7528,35.7889,35.5436,35.7095,275200.0
2015-02-06 10:50:00,49.52,49.57,49.35,49.46,237400.0,35.7167,35.7528,35.5941,35.6734,237400.0
2015-02-06 11:00:00,49.47,49.57,49.3,49.36,193200.0,35.6807,35.7528,35.558,35.6013,193200.0
2015-02-06 11:10:00,49.35,49.35,49.16,49.18,205000.0,35.5941,35.5941,35.4571,35.4715,205000.0
2015-02-06 11:20:00,49.18,49.46,49.17,49.34,137800.0,35.4715,35.6734,35.4643,35.5869,137800.0
2015-02-06 11:30:00,49.33,49.38,49.17,49.35,118200.0,35.5797,35.6157,35.4643,35.5941,118200.0
2015-02-06 11:40:00,49.35,49.6,49.35,49.55,91400.0,35.5941,35.7744,35.5941,35.7384,91400.0
2015-02-06 11:50:00,49.56,49.79,49.55,49.77,94400.0,35.7456,35.9115,35.7384,35.897,94400.0
2015-02-06 12:00:00,49.76,49.85,49.72,49.76,149200.0,35.8898,35.9547,35.861,35.8898,149200.0
2015-02-06 12:10:00,49.76,49.96,49.76,49.82,140400.0,35.8898,36.0341,35.8898,35.9331,140400.0
2015-02-06 12:20:00,49.82,49.83,49.67,49.74,95600.0,35.9331,35.9403,35.8249,35.8754,95600.0
2015-02-06 12:30:00,49.73,49.75,49.61,49.63,98200.0,35.8682,35.8826,35.7816,35.7961,98200.0
2015-02-06 12:40:00,49.63,49.66,49.34,49.36,177000.0,35.7961,35.8177,35.5869,35.6013,177000.0
2015-02-06 12:50:00,49.35,49.42,49.22,49.37,120800.0,35.5941,35.6446,35.5003,35.6085,120800.0
2015-02-06 13:00:00,49.39,49.48,49.22,49.24,218800.0,35.623,35.6879,35.5003,35.5148,218800.0
2015-02-06 13:10:00,49.22,49.36,49.01,49.33,370200.0,35.5003,35.6013,35.3489,35.5797,370200.0
2015-02-06 13:20:00,49.34,49.35,49.06,49.24,203200.0,35.5869,35.5941,35.3849,35.5148,203200.0
2015-02-06 13:30:00,49.24,49.35,49.19,49.3,126200.0,35.5148,35.5941,35.4787,35.558,126200.0
2015-02-06 13:40:00,49.31,49.69,49.3,49.58,109200.0,35.5653,35.8393,35.558,35.76,109200.0
2015-02-06 13:50:00,49.58,49.59,49.29,49.47,178600.0,35.76,35.7672,35.5508,35.6807,178600.0
2015-02-06 14:00:00,49.44,49.52,49.2,49.23,101800.0,35.659,35.7167,35.4859,35.5076,101800.0
2015-02-06 14:10:00,49.22,49.38,49.13,49.31,122800.0,35.5003,35.6157,35.4354,35.5653,122800.0
2015-02-06 14:20:00,49.31,49.46,49.27,49.32,108400.0,35.5653,35.6734,35.5364,35.5725,108400.0
2015-02-06 14:30:00,49.3,49.55,49.29,49.46,52000.0,35.558,35.7384,35.5508,35.6734,52000.0
2015-02-06 14:40:00,49.46,49.59,49.44,49.59,106400.0,35.6734,35.7672,35.659,35.7672,106400.0
2015-02-06 14:50:00,49.58,49.76,49.55,49.71,110800.0,35.76,35.8898,35.7384,35.8538,110800.0
2015-02-06 15:00:00,49.73,49.74,49.52,49.62,174600.0,35.8682,35.8754,35.7167,35.7889,174600.0
2015-02-06 15:10:00,49.61,49.63,49.45,49.48,116400.0,35.7816,35.7961,35.6662,35.6879,116400.0
2015-02-06 15:20:00,49.47,49.64,49.38,49.54,352800.0,35.6807,35.8033,35.6157,35.7311,352800.0
2015-02-06 15:30:00,49.54,49.59,49.38,49.45,286000.0,35.7311,35.7672,35.6157,35.6662,286000.0
2015-02-06 15:40:00,49.45,49.54,49.29,49.31,409200.0,35.6662,35.7311,35.5508,35.5653,409200.0
2015-02-06 15:50:00,49.32,49.46,49.31,49.45,470000.0,35.5725,35.6734,35.5653,35.6662,470000.0
2015-02-09 09:30:00,49.33,49.65,49.11,49.27,234200.0,35.5797,35.8105,35.421,35.5364,234200.0
2015-02-09 09:40:00,49.24,49.63,49.22,49.6,127000.0,35.5148,35.7961,35.5003,35.7744,127000.0
2015-02-09 09:50:00,49.59,49.76,49.44,49.47,137000.0,35.7672,35.8898,35.659,35.6807,137000.0
2015-02-09 10:00:00,49.47,49.52,49.31,49.34,201000.0,35.6807,35.7167,35.5653,35.5869,201000.0
2015-02-09 10:10:00,49.34,49.74,49.32,49.74,153600.0,35.5869,35.8754,35.5725,35.8754,153600.0
2015-02-09 10:20:00,49.74,49.74,49.44,49.54,124400.0,35.8754,35.8754,35.659,35.7311,124400.0
2015-02-09 10:30:00,49.54,49.78,49.51,49.61,101200.0,35.7311,35.9043,35.7095,35.7816,101200.0
2015-02-09 10:40:00,49.63,49.78,49.54,49.77,207400.0,35.7961,35.9043,35.7311,35.897,207400.0
2015-02-09 10:50:00,49.77,49.93,49.77,49.83,205800.0,35.897,36.0124,35.897,35.9403,205800.0
2015-02-09 11:00:00,49.83,49.97,49.71,49.71,136200.0,35.9403,36.0413,35.8538,35.8538,136200.0
2015-02-09 11:10:00,49.7,49.85,49.52,49.54,102400.0,35.8466,35.9547,35.7167,35.7311,102400.0
2015-02-09 11:20:00,49.56,49.66,49.43,49.55,124400.0,35.7456,35.8177,35.6518,35.7384,124400.0
2015-02-09 11:30:00,49.57,49.58,49.38,49.46,98400.0,35.7528,35.76,35.6157,35.6734,98400.0
2015-02-09 11:40:00,49.46,49.48,49.26,49.37,58800.0,35.6734,35.6879,35.5292,35.6085,58800.0
2015-02-09 11:50:00,49.38,49.57,49.38,49.54,82400.0,35.6157,35.7528,35.6157,35.7311,82400.0
2015-02-09 12:00:00,49.54,49.6,49.52,49.59,189200.0,35.7311,35.7744,35.7167,35.7672,189200.0
2015-02-09 12:10:00,49.59,49.62,49.49,49.5,135200.0,35.7672,35.7889,35.6951,35.7023,135200.0
2015-02-09 12:20:00,49.49,49.66,49.49,49.62,77000.0,35.6951,35.8177,35.6951,35.7889,77000.0
2015-02-09 12:30:00,49.62,49.71,49.61,49.67,103800.0,35.7889,35.8538,35.7816,35.8249,103800.0
2015-02-09 12:40:00,49.67,49.74,49.49,49.56,59800.0,35.8249,35.8754,35.6951,35.7456,59800.0
2015-02-09 12:50:00,49.56,49.72,49.56,49.71,71800.0,35.7456,35.861,35.7456,35.8538,71800.0
2015-02-09 13:00:00,49.7,49.9,49.7,49.88,81000.0,35.8466,35.9908,35.8466,35.9764,81000.0
2015-02-09 13:10:00,49.89,50.1,49.76,50.05,260000.0,35.9836,36.1351,35.8898,36.099,260000.0
2015-02-09 13:20:00,50.03,50.15,49.85,50.02,344600.0,36.0846,36.1711,35.9547,36.0774,344600.0
2015-02-09 13:30:00,50.02,50.02,49.87,49.87,213400.0,36.0774,36.0774,35.9692,35.9692,213400.0
2015-02-09 13:40:00,49.87,50.1,49.87,50.09,158200.0,35.9692,36.1351,35.9692,36.1278,158200.0
2015-02-09 13:50:00,50.09,50.15,49.99,50.09,144400.0,36.1278,36.1711,36.0557,36.1278,144400.0
2015-02-09 14:00:00,50.08,50.09,49.9,49.9,123200.0,36.1206,36.1278,35.9908,35.9908,123200.0
2015-02-09 14:10:00,49.89,49.94,49.71,49.72,147600.0,35.9836,36.0197,35.8538,35.861,147600.0
2015-02-09 14:20:00,49.72,49.83,49.66,49.82,89200.0,35.861,35.9403,35.8177,35.9331,89200.0
2015-02-09 14:30:00,49.81,49.84,49.77,49.82,91800.0,35.9259,35.9475,35.897,35.9331,91800.0
2015-02-09 14:40:00,49.82,49.85,49.7,49.7,114600.0,35.9331,35.9547,35.8466,35.8466,114600.0
2015-02-09 14:50:00,49.72,49.8,49.69,49.73,98400.0,35.861,35.9187,35.8393,35.8682,98400.0
2015-02-09 15:00:00,49.73,49.74,49.59,49.6,190800.0,35.8682,35.8754,35.7672,35.7744,190800.0
2015-02-09 15:10:00,49.59,49.69,49.57,49.59,131600.0,35.7672,35.8393,35.7528,35.7672,131600.0
2015-02-09 15:20:00,49.58,49.72,49.55,49.69,94600.0,35.76,35.861,35.7384,35.8393,94600.0
2015-02-09 15:30:00,49.7,49.74,49.59,49.71,162600.0,35.8466,35.8754,35.7672,35.8538,162600.0
2015-02-09 15:40:00,49.71,49.84,49.7,49.77,206600.0,35.8538,35.9475,35.8466,35.897,206600.0
2015-02-09 15:50:00,49.77,50.23,49.73,50.12,1381200.0,35.897,36.2288,35.8682,36.1495,1381200.0
2015-02-10 09:30:00,50.24,50.35,49.79,49.79,293400.0,36.236,36.3154,35.9115,35.9115,293400.0
2015-02-10 09:40:00,49.86,49.99,49.67,49.86,231200.0,35.962,36.0557,35.8249,35.962,231200.0
2015-02-10 09:50:00,49.88,49.96,49.38,49.51,331400.0,35.9764,36.0341,35.6157,35.7095,331400.0
2015-02-10 10:00:00,49.51,49.77,49.45,49.62,194600.0,35.7095,35.897,35.6662,35.7889,194600.0
2015-02-10 10:10:00,49.6,49.77,49.5,49.74,226800.0,35.7744,35.897,35.7023,35.8754,226800.0
2015-02-10 10:20:00,49.74,49.81,49.65,49.81,170200.0,35.8754,35.9259,35.8105,35.9259,170200.0
2015-02-10 10:30:00,49.81,49.96,49.73,49.83,125800.0,35.9259,36.0341,35.8682,35.9403,125800.0
2015-02-10 10:40:00,49.84,49.91,49.66,49.81,116800.0,35.9475,35.998,35.8177,35.9259,116800.0
2015-02-10 10:50:00,49.8,49.86,49.63,49.69,103400.0,35.9187,35.962,35.7961,35.8393,103400.0
2015-02-10 11:00:00,49.71,49.77,49.6,49.68,130400.0,35.8538,35.897,35.7744,35.8321,130400.0
2015-02-10 11:10:00,49.67,49.77,49.59,49.62,87000.0,35.8249,35.897,35.7672,35.7889,87000.0
2015-02-10 11:20:00,49.63,49.78,49.58,49.78,83800.0,35.7961,35.9043,35.76,35.9043,83800.0
2015-02-10 11:30:00,49.79,49.81,49.68,49.73,81200.0,35.9115,35.9259,35.8321,35.8682,81200.0
2015-02-10 11:40:00,49.73,49.96,49.72,49.95,56400.0,35.8682,36.0341,35.861,36.0269,56400.0
2015-02-10 11:50:00,49.94,49.99,49.85,49.92,89600.0,36.0197,36.0557,35.9547,36.0052,89600.0
2015-02-10 12:00:00,49.92,49.97,49.85,49.9,95600.0,36.0052,36.0413,35.9547,35.9908,95600.0
2015-02-10 12:10:00,49.9,50.07,49.89,50.07,76600.0,35.9908,36.1134,35.9836,36.1134,76600.0
2015-02-10 12:20:00,50.07,50.3,50.06,50.21,127400.0,36.1134,36.2793,36.1062,36.2144,127400.0
2015-02-10 12:30:00,50.21,50.33,50.13,50.33,82200.0,36.2144,36.3009,36.1567,36.3009,82200.0
2015-02-10 12:40:00,50.32,50.35,50.24,50.33,68800.0,36.2937,36.3154,36.236,36.3009,68800.0
2015-02-10 12:50:00,50.34,50.52,50.3,50.48,168800.0,36.3082,36.438,36.2793,36.4091,168800.0
2015-02-10 13:00:00,50.47,50.57,50.43,50.52,161000.0,36.4019,36.474,36.3731,36.438,161000.0
2015-02-10 13:10:00,50.52,50.55,50.43,50.49,227400.0,36.438,36.4596,36.3731,36.4163,227400.0
2015-02-10 13:20:00,50.49,50.51,50.44,50.48,256400.0,36.4163,36.4308,36.3803,36.4091,256400.0
2015-02-10 13:30:00,50.47,50.48,50.38,50.43,208400.0,36.4019,36.4091,36.337,36.3731,208400.0
2015-02-10 13:40:00,50.43,50.45,50.37,50.44,140600.0,36.3731,36.3875,36.3298,36.3803,140600.0
2015-02-10 13:50:00,50.45,50.47,50.38,50.4,165200.0,36.3875,36.4019,36.337,36.3514,165200.0
2015-02-10 14:00:00,50.41,50.51,50.41,50.47,138400.0,36.3586,36.4308,36.3586,36.4019,138400.0
2015-02-10 14:10:00,50.47,50.48,50.24,50.36,87200.0,36.4019,36.4091,36.236,36.3226,87200.0
2015-02-10 14:20:00,50.37,50.51,50.35,50.47,89400.0,36.3298,36.4308,36.3154,36.4019,89400.0
2015-02-10 14:30:00,50.47,50.64,50.45,50.53,104800.0,36.4019,36.5245,36.3875,36.4452,104800.0
2015-02-10 14:40:00,50.52,50.64,50.49,50.62,116400.0,36.438,36.5245,36.4163,36.5101,116400.0
2015-02-10 14:50:00,50.63,50.84,50.63,50.82,113200.0,36.5173,36.6688,36.5173,36.6544,113200.0
2015-02-10 15:00:00,50.82,50.88,50.73,50.81,131800.0,36.6544,36.6976,36.5894,36.6471,131800.0
2015-02-10 15:10:00,50.81,50.93,50.81,50.92,107600.0,36.6471,36.7337,36.6471,36.7265,107600.0
2015-02-10 15:20:00,50.93,51.06,50.91,51.05,265600.0,36.7337,36.8275,36.7193,36.8203,265600.0
2015-02-10 15:30:00,51.05,51.31,51.01,51.24,538800.0,36.8203,37.0078,36.7914,36.9573,538800.0
2015-02-10 15:40:00,51.24,51.24,50.99,51.0,501400.0,36.9573,36.9573,36.777,36.7842,501400.0
2015-02-10 15:50:00,51.01,51.11,50.99,51.09,465400.0,36.7914,36.8635,36.777,36.8491,465400.0
2015-02-11 09:30:00,50.6,50.99,50.21,50.52,203200.0,36.4957,36.777,36.2144,36.438,203200.0
2015-02-11 09:40:00,50.53,50.88,50.3,50.71,141000.0,36.4452,36.6976,36.2793,36.575,141000.0
2015-02-11 09:50:00,50.67,50.71,50.4,50.63,263800.0,36.5462,36.575,36.3514,36.5173,263800.0
2015-02-11 10:00:00,50.63,50.71,50.48,50.57,177400.0,36.5173,36.575,36.4091,36.474,177400.0
2015-02-11 10:10:00,50.56,50.66,50.51,50.6,89200.0,36.4668,36.539,36.4308,36.4957,89200.0
2015-02-11 10:20:00,50.61,50.76,50.54,50.6,44800.0,36.5029,36.6111,36.4524,36.4957,44800.0
2015-02-11 10:30:00,50.58,50.75,50.43,50.66,78600.0,36.4813,36.6039,36.3731,36.539,78600.0
2015-02-11 10:40:00,50.66,50.66,50.41,50.42,97200.0,36.539,36.539,36.3586,36.3659,97200.0
2015-02-11 10:50:00,50.43,50.52,50.42,50.52,127600.0,36.3731,36.438,36.3659,36.438,127600.0
2015-02-11 11:00:00,50.52,50.74,50.49,50.63,119400.0,36.438,36.5967,36.4163,36.5173,119400.0
2015-02-11 11:10:00,50.63,50.71,50.52,50.57,96800.0,36.5173,36.575,36.438,36.474,96800.0
2015-02-11 11:20:00,50.54,50.71,50.54,50.63,176800.0,36.4524,36.575,36.4524,36.5173,176800.0
2015-02-11 11:30:00,50.62,50.78,50.49,50.66,199000.0,36.5101,36.6255,36.4163,36.539,199000.0
2015-02-11 11:40:00,50.67,50.68,50.48,50.48,68200.0,36.5462,36.5534,36.4091,36.4091,68200.0
2015-02-11 11:50:00,50.51,50.61,50.46,50.51,29200.0,36.4308,36.5029,36.3947,36.4308,29200.0
2015-02-11 12:00:00,50.48,50.65,50.38,50.62,91400.0,36.4091,36.5317,36.337,36.5101,91400.0
2015-02-11 12:10:00,50.58,50.59,50.48,50.51,32400.0,36.4813,36.4885,36.4091,36.4308,32400.0
2015-02-11 12:20:00,50.51,50.65,50.51,50.56,40400.0,36.4308,36.5317,36.4308,36.4668,40400.0
2015-02-11 12:30:00,50.57,50.69,50.55,50.62,49400.0,36.474,36.5606,36.4596,36.5101,49400.0
2015-02-11 12:40:00,50.62,50.62,50.35,50.4,79800.0,36.5101,36.5101,36.3154,36.3514,79800.0
2015-02-11 12:50:00,50.36,50.4,50.28,50.36,35400.0,36.3226,36.3514,36.2649,36.3226,35400.0
2015-02-11 13:00:00,50.35,50.38,50.18,50.24,81800.0,36.3154,36.337,36.1928,36.236,81800.0
2015-02-11 13:10:00,50.24,50.33,50.1,50.23,66000.0,36.236,36.3009,36.1351,36.2288,66000.0
2015-02-11 13:20:00,50.22,50.35,50.1,50.32,30000.0,36.2216,36.3154,36.1351,36.2937,30000.0
2015-02-11 13:30:00,50.33,50.35,50.2,50.24,46600.0,36.3009,36.3154,36.2072,36.236,46600.0
2015-02-11 13:40:00,50.25,50.29,50.18,50.18,102600.0,36.2432,36.2721,36.1928,36.1928,102600.0
2015-02-11 13:50:00,50.18,50.37,50.1,50.24,75800.0,36.1928,36.3298,36.1351,36.236,75800.0
2015-02-11 14:00:00,50.24,50.3,50.18,50.3,78600.0,36.236,36.2793,36.1928,36.2793,78600.0
2015-02-11 14:10:00,50.3,50.49,50.27,50.41,130600.0,36.2793,36.4163,36.2577,36.3586,130600.0
2015-02-11 14:20:00,50.4,50.44,50.32,50.38,62400.0,36.3514,36.3803,36.2937,36.337,62400.0
2015-02-11 14:30:00,50.38,50.53,50.38,50.45,48600.0,36.337,36.4452,36.337,36.3875,48600.0
2015-02-11 14:40:00,50.45,50.54,50.38,50.39,96000.0,36.3875,36.4524,36.337,36.3442,96000.0
2015-02-11 14:50:00,50.39,50.39,50.3,50.33,100200.0,36.3442,36.3442,36.2793,36.3009,100200.0
2015-02-11 15:00:00,50.34,50.47,50.34,50.45,122600.0,36.3082,36.4019,36.3082,36.3875,122600.0
2015-02-11 15:10:00,50.45,50.49,50.41,50.41,53800.0,36.3875,36.4163,36.3586,36.3586,53800.0
2015-02-11 15:20:00,50.42,50.64,50.38,50.52,73400.0,36.3659,36.5245,36.337,36.438,73400.0
2015-02-11 15:30:00,50.53,50.56,50.38,50.49,84800.0,36.4452,36.4668,36.337,36.4163,84800.0
2015-02-11 15:40:00,50.49,50.51,50.39,50.42,136400.0,36.4163,36.4308,36.3442,36.3659,136400.0
2015-02-11 15:50:00,50.42,50.46,50.37,50.45,242400.0,36.3659,36.3947,36.3298,36.3875,242400.0
2015-02-12 09:30:00,50.94,50.97,50.2,50.67,539800.0,36.7409,36.7625,36.2072,36.5462,539800.0
2015-02-12 09:40:00,50.71,50.83,50.17,50.22,283200.0,36.575,36.6616,36.1855,36.2216,283200.0
2015-02-12 09:50:00,50.26,50.41,50.24,50.33,185800.0,36.2505,36.3586,36.236,36.3009,185800.0
2015-02-12 10:00:00,50.33,50.38,50.26,50.37,178000.0,36.3009,36.337,36.2505,36.3298,178000.0
2015-02-12 10:10:00,50.35,50.45,50.28,50.34,129400.0,36.3154,36.3875,36.2649,36.3082,129400.0
2015-02-12 10:20:00,50.33,50.44,50.25,50.26,189600.0,36.3009,36.3803,36.2432,36.2505,189600.0
2015-02-12 10:30:00,50.26,50.29,50.17,50.27,142800.0,36.2505,36.2721,36.1855,36.2577,142800.0
2015-02-12 10:40:00,50.27,50.33,50.14,50.19,93200.0,36.2577,36.3009,36.1639,36.2,93200.0
2015-02-12 10:50:00,50.19,50.27,50.12,50.16,100000.0,36.2,36.2577,36.1495,36.1783,100000.0
2015-02-12 11:00:00,50.17,50.23,50.1,50.17,95600.0,36.1855,36.2288,36.1351,36.1855,95600.0
2015-02-12 11:10:00,50.17,50.51,50.16,50.46,151000.0,36.1855,36.4308,36.1783,36.3947,151000.0
2015-02-12 11:20:00,50.46,50.58,50.4,50.42,112000.0,36.3947,36.4813,36.3514,36.3659,112000.0
2015-02-12 11:30:00,50.42,50.61,50.42,50.55,77200.0,36.3659,36.5029,36.3659,36.4596,77200.0
2015-02-12 11:40:00,50.55,50.72,50.55,50.63,123000.0,36.4596,36.5822,36.4596,36.5173,123000.0
2015-02-12 11:50:00,50.62,50.74,50.53,50.63,97800.0,36.5101,36.5967,36.4452,36.5173,97800.0
2015-02-12 12:00:00,50.63,50.65,50.36,50.37,75200.0,36.5173,36.5317,36.3226,36.3298,75200.0
2015-02-12 12:10:00,50.38,50.54,50.38,50.52,53400.0,36.337,36.4524,36.337,36.438,53400.0
2015-02-12 12:20:00,50.51,50.69,50.46,50.61,82800.0,36.4308,36.5606,36.3947,36.5029,82800.0
2015-02-12 12:30:00,50.61,50.64,50.49,50.51,57600.0,36.5029,36.5245,36.4163,36.4308,57600.0
2015-02-12 12:40:00,50.5,50.52,50.35,50.49,75400.0,36.4236,36.438,36.3154,36.4163,75400.0
2015-02-12 12:50:00,50.48,50.52,50.41,50.44,53400.0,36.4091,36.438,36.3586,36.3803,53400.0
2015-02-12 13:00:00,50.44,50.48,50.31,50.32,79200.0,36.3803,36.4091,36.2865,36.2937,79200.0
2015-02-12 13:10:00,50.32,50.38,50.23,50.24,78400.0,36.2937,36.337,36.2288,36.236,78400.0
2015-02-12 13:20:00,50.25,50.4,50.23,50.39,97800.0,36.2432,36.3514,36.2288,36.3442,97800.0
2015-02-12 13:30:00,50.39,50.41,50.24,50.31,63400.0,36.3442,36.3586,36.236,36.2865,63400.0
2015-02-12 13:40:00,50.31,50.32,50.25,50.29,125800.0,36.2865,36.2937,36.2432,36.2721,125800.0
2015-02-12 13:50:00,50.29,50.31,50.25,50.3,103200.0,36.2721,36.2865,36.2432,36.2793,103200.0
2015-02-12 14:00:00,50.29,50.57,50.27,50.54,214600.0,36.2721,36.474,36.2577,36.4524,214600.0
2015-02-12 14:10:00,50.54,50.58,50.49,50.51,81000.0,36.4524,36.4813,36.4163,36.4308,81000.0
2015-02-12 14:20:00,50.51,50.6,50.44,50.57,111200.0,36.4308,36.4957,36.3803,36.474,111200.0
2015-02-12 14:30:00,50.56,50.57,50.41,50.46,105000.0,36.4668,36.474,36.3586,36.3947,105000.0
2015-02-12 14:40:00,50.46,50.61,50.45,50.57,95600.0,36.3947,36.5029,36.3875,36.474,95600.0
2015-02-12 14:50:00,50.56,50.6,50.54,50.56,70000.0,36.4668,36.4957,36.4524,36.4668,70000.0
2015-02-12 15:00:00,50.56,50.58,50.49,50.51,90600.0,36.4668,36.4813,36.4163,36.4308,90600.0
2015-02-12 15:10:00,50.51,50.56,50.47,50.49,83000.0,36.4308,36.4668,36.4019,36.4163,83000.0
2015-02-12 15:20:00,50.49,50.6,50.46,50.57,115800.0,36.4163,36.4957,36.3947,36.474,115800.0
2015-02-12 15:30:00,50.58,50.63,50.5,50.63,153000.0,36.4813,36.5173,36.4236,36.5173,153000.0
2015-02-12 15:40:00,50.63,50.72,50.62,50.69,178800.0,36.5173,36.5822,36.5101,36.5606,178800.0
2015-02-12 15:50:00,50.69,50.75,50.65,50.69,346400.0,36.5606,36.6039,36.5317,36.5606,346400.0
2015-02-13 09:30:00,50.88,50.99,50.73,50.91,190200.0,36.875,36.9547,36.7662,36.8967,190200.0
2015-02-13 09:40:00,50.91,51.1,50.85,51.01,242600.0,36.8967,37.0344,36.8532,36.9692,242600.0
2015-02-13 09:50:00,50.99,51.07,50.94,50.99,101200.0,36.9547,37.0127,36.9184,36.9547,101200.0
2015-02-13 10:00:00,51.0,51.13,50.96,51.1,270000.0,36.9619,37.0561,36.9329,37.0344,270000.0
2015-02-13 10:10:00,51.09,51.23,50.94,50.95,134400.0,37.0271,37.1286,36.9184,36.9257,134400.0
2015-02-13 10:20:00,50.95,51.02,50.88,50.89,124000.0,36.9257,36.9764,36.875,36.8822,124000.0
2015-02-13 10:30:00,50.91,51.13,50.91,51.1,129200.0,36.8967,37.0561,36.8967,37.0344,129200.0
2015-02-13 10:40:00,51.09,51.15,50.95,51.0,167200.0,37.0271,37.0706,36.9257,36.9619,167200.0
2015-02-13 10:50:00,51.02,51.21,50.99,51.06,97200.0,36.9764,37.1141,36.9547,37.0054,97200.0
2015-02-13 11:00:00,51.08,51.2,51.07,51.13,58000.0,37.0199,37.1069,37.0127,37.0561,58000.0
2015-02-13 11:10:00,51.13,51.18,51.06,51.1,108000.0,37.0561,37.0924,37.0054,37.0344,108000.0
2015-02-13 11:20:00,51.12,51.12,50.91,50.99,141000.0,37.0489,37.0489,36.8967,36.9547,141000.0
2015-02-13 11:30:00,50.99,51.0,50.83,50.88,72200.0,36.9547,36.9619,36.8387,36.875,72200.0
2015-02-13 11:40:00,50.87,50.88,50.77,50.84,63600.0,36.8677,36.875,36.7952,36.846,63600.0
2015-02-13 11:50:00,50.84,50.93,50.74,50.93,51000.0,36.846,36.9112,36.7735,36.9112,51000.0
2015-02-13 12:00:00,50.92,50.94,50.75,50.8,40200.0,36.9039,36.9184,36.7807,36.817,40200.0
2015-02-13 12:10:00,50.8,50.9,50.7,50.9,51400.0,36.817,36.8894,36.7445,36.8894,51400.0
2015-02-13 12:20:00,50.91,50.99,50.82,50.91,67200.0,36.8967,36.9547,36.8315,36.8967,67200.0
2015-02-13 12:30:00,50.88,51.0,50.86,50.91,51400.0,36.875,36.9619,36.8605,36.8967,51400.0
2015-02-13 12:40:00,50.93,50.96,50.85,50.85,55600.0,36.9112,36.9329,36.8532,36.8532,55600.0
2015-02-13 12:50:00,50.87,50.97,50.86,50.88,41400.0,36.8677,36.9402,36.8605,36.875,41400.0
2015-02-13 13:00:00,50.91,51.07,50.85,51.05,90600.0,36.8967,37.0127,36.8532,36.9982,90600.0
2015-02-13 13:10:00,51.06,51.2,51.04,51.16,74600.0,37.0054,37.1069,36.9909,37.0779,74600.0
2015-02-13 13:20:00,51.17,51.19,51.08,51.09,35200.0,37.0851,37.0996,37.0199,37.0271,35200.0
2015-02-13 13:30:00,51.08,51.13,51.01,51.03,51200.0,37.0199,37.0561,36.9692,36.9837,51200.0
2015-02-13 13:40:00,51.05,51.17,51.04,51.13,62200.0,36.9982,37.0851,36.9909,37.0561,62200.0
2015-02-13 13:50:00,51.13,51.18,51.02,51.04,74400.0,37.0561,37.0924,36.9764,36.9909,74400.0
2015-02-13 14:00:00,51.02,51.08,51.01,51.08,122200.0,36.9764,37.0199,36.9692,37.0199,122200.0
2015-02-13 14:10:00,51.09,51.23,51.06,51.2,52400.0,37.0271,37.1286,37.0054,37.1069,52400.0
2015-02-13 14:20:00,51.23,51.37,51.22,51.29,84200.0,37.1286,37.2301,37.1214,37.1721,84200.0
2015-02-13 14:30:00,51.27,51.38,51.25,51.33,48200.0,37.1576,37.2373,37.1431,37.2011,48200.0
2015-02-13 14:40:00,51.33,51.34,51.04,51.21,147400.0,37.2011,37.2083,36.9909,37.1141,147400.0
2015-02-13 14:50:00,51.21,51.29,51.18,51.27,53200.0,37.1141,37.1721,37.0924,37.1576,53200.0
2015-02-13 15:00:00,51.26,51.35,51.23,51.33,60200.0,37.1504,37.2156,37.1286,37.2011,60200.0
2015-02-13 15:10:00,51.33,51.39,51.31,51.34,99400.0,37.2011,37.2446,37.1866,37.2083,99400.0
2015-02-13 15:20:00,51.32,51.4,51.28,51.4,80400.0,37.1938,37.2518,37.1649,37.2518,80400.0
2015-02-13 15:30:00,51.4,51.56,51.37,51.54,147600.0,37.2518,37.3678,37.2301,37.3533,147600.0
2015-02-13 15:40:00,51.55,51.66,51.54,51.61,210200.0,37.3605,37.4403,37.3533,37.404,210200.0
2015-02-13 15:50:00,51.61,51.77,51.6,51.73,435000.0,37.404,37.52,37.3968,37.491,435000.0
2015-02-17 09:30:00,51.63,51.68,51.13,51.17,256800.0,37.4185,37.4547,37.0561,37.0851,256800.0
2015-02-17 09:40:00,51.19,51.19,50.88,51.01,157000.0,37.0996,37.0996,36.875,36.9692,157000.0
2015-02-17 09:50:00,51.01,51.49,50.98,51.44,105000.0,36.9692,37.317,36.9474,37.2808,105000.0
2015-02-17 10:00:00,51.41,51.67,51.3,51.65,149400.0,37.2591,37.4475,37.1793,37.433,149400.0
2015-02-17 10:10:00,51.68,51.74,51.55,51.6,153400.0,37.4547,37.4982,37.3605,37.3968,153400.0
2015-02-17 10:20:00,51.57,51.73,51.47,51.72,139400.0,37.375,37.491,37.3026,37.4837,139400.0
2015-02-17 10:30:00,51.71,51.75,51.58,51.6,95600.0,37.4765,37.5055,37.3823,37.3968,95600.0
2015-02-17 10:40:00,51.59,51.63,51.47,51.62,83200.0,37.3895,37.4185,37.3026,37.4113,83200.0
2015-02-17 10:50:00,51.61,51.73,51.55,51.68,77400.0,37.404,37.491,37.3605,37.4547,77400.0
2015-02-17 11:00:00,51.68,51.69,51.48,51.63,63400.0,37.4547,37.462,37.3098,37.4185,63400.0
2015-02-17 11:10:00,51.64,51.79,51.59,51.73,64600.0,37.4258,37.5345,37.3895,37.491,64600.0
2015-02-17 11:20:00,51.73,51.75,51.57,51.74,84200.0,37.491,37.5055,37.375,37.4982,84200.0
2015-02-17 11:30:00,51.73,51.82,51.72,51.82,54200.0,37.491,37.5562,37.4837,37.5562,54200.0
2015-02-17 11:40:00,51.82,51.99,51.81,51.92,70400.0,37.5562,37.6794,37.549,37.6287,70400.0
2015-02-17 11:50:00,51.94,51.95,51.8,51.9,54400.0,37.6432,37.6504,37.5417,37.6142,54400.0
2015-02-17 12:00:00,51.88,51.88,51.69,51.73,55800.0,37.5997,37.5997,37.462,37.491,55800.0
2015-02-17 12:10:00,51.72,51.79,51.71,51.75,39600.0,37.4837,37.5345,37.4765,37.5055,39600.0
2015-02-17 12:20:00,51.75,51.82,51.68,51.7,45800.0,37.5055,37.5562,37.4547,37.4692,45800.0
2015-02-17 12:30:00,51.7,51.81,51.68,51.79,40000.0,37.4692,37.549,37.4547,37.5345,40000.0
2015-02-17 12:40:00,51.79,51.79,51.72,51.77,48000.0,37.5345,37.5345,37.4837,37.52,48000.0
2015-02-17 12:50:00,51.77,51.88,51.74,51.84,63400.0,37.52,37.5997,37.4982,37.5707,63400.0
2015-02-17 13:00:00,51.85,51.9,51.79,51.82,34600.0,37.578,37.6142,37.5345,37.5562,34600.0
2015-02-17 13:10:00,51.83,51.93,51.79,51.9,39800.0,37.5635,37.6359,37.5345,37.6142,39800.0
2015-02-17 13:20:00,51.9,51.97,51.85,51.93,99000.0,37.6142,37.6649,37.578,37.6359,99000.0
2015-02-17 13:30:00,51.93,51.99,51.9,51.91,59600.0,37.6359,37.6794,37.6142,37.6214,59600.0
2015-02-17 13:40:00,51.91,52.08,51.9,52.07,84400.0,37.6214,37.7446,37.6142,37.7374,84400.0
2015-02-17 13:50:00,52.08,52.1,52.01,52.04,80600.0,37.7446,37.7591,37.6939,37.7157,80600.0
2015-02-17 14:00:00,52.05,52.06,51.84,51.98,100600.0,37.7229,37.7302,37.5707,37.6722,100600.0
2015-02-17 14:10:00,51.99,52.16,51.97,52.16,97600.0,37.6794,37.8026,37.6649,37.8026,97600.0
2015-02-17 14:20:00,52.16,52.2,52.14,52.15,134800.0,37.8026,37.8316,37.7881,37.7954,134800.0
2015-02-17 14:30:00,52.15,52.25,52.08,52.24,181600.0,37.7954,37.8679,37.7446,37.8606,181600.0
2015-02-17 14:40:00,52.25,52.28,52.2,52.24,164600.0,37.8679,37.8896,37.8316,37.8606,164600.0
2015-02-17 14:50:00,52.24,52.31,52.07,52.1,185400.0,37.8606,37.9113,37.7374,37.7591,185400.0
2015-02-17 15:00:00,52.1,52.15,52.05,52.15,65400.0,37.7591,37.7954,37.7229,37.7954,65400.0
2015-02-17 15:10:00,52.15,52.15,52.05,52.09,84600.0,37.7954,37.7954,37.7229,37.7519,84600.0
2015-02-17 15:20:00,52.08,52.08,51.97,52.02,110400.0,37.7446,37.7446,37.6649,37.7012,110400.0
2015-02-17 15:30:00,52.02,52.06,51.95,51.99,135800.0,37.7012,37.7302,37.6504,37.6794,135800.0
2015-02-17 15:40:00,51.99,52.0,51.85,51.85,231000.0,37.6794,37.6867,37.578,37.578,231000.0
2015-02-17 15:50:00,51.85,51.91,51.8,51.88,461200.0,37.578,37.6214,37.5417,37.5997,461200.0
2015-02-18 09:30:00,51.67,51.76,51.38,51.71,110600.0,37.4475,37.5127,37.2373,37.4765,110600.0
2015-02-18 09:40:00,51.75,51.85,51.52,51.55,86000.0,37.5055,37.578,37.3388,37.3605,86000.0
2015-02-18 09:50:00,51.54,51.54,51.25,51.34,133400.0,37.3533,37.3533,37.1431,37.2083,133400.0
2015-02-18 10:00:00,51.34,51.56,51.3,51.51,139000.0,37.2083,37.3678,37.1793,37.3315,139000.0
2015-02-18 10:10:00,51.5,51.51,51.25,51.38,214400.0,37.3243,37.3315,37.1431,37.2373,214400.0
2015-02-18 10:20:00,51.41,51.54,51.37,51.49,109200.0,37.2591,37.3533,37.2301,37.317,109200.0
2015-02-18 10:30:00,51.49,51.65,51.44,51.63,31000.0,37.317,37.433,37.2808,37.4185,31000.0
2015-02-18 10:40:00,51.65,51.89,51.63,51.73,92400.0,37.433,37.6069,37.4185,37.491,92400.0
2015-02-18 10:50:00,51.73,51.93,51.72,51.85,50000.0,37.491,37.6359,37.4837,37.578,50000.0
2015-02-18 11:00:00,51.84,51.88,51.71,51.71,37200.0,37.5707,37.5997,37.4765,37.4765,37200.0
2015-02-18 11:10:00,51.7,51.76,51.67,51.67,29800.0,37.4692,37.5127,37.4475,37.4475,29800.0
2015-02-18 11:20:00,51.68,51.81,51.68,51.8,33600.0,37.4547,37.549,37.4547,37.5417,33600.0
2015-02-18 11:30:00,51.8,51.8,51.7,51.73,63600.0,37.5417,37.5417,37.4692,37.491,63600.0
2015-02-18 11:40:00,51.72,51.72,51.54,51.57,36000.0,37.4837,37.4837,37.3533,37.375,36000.0
2015-02-18 11:50:00,51.56,51.68,51.56,51.62,32400.0,37.3678,37.4547,37.3678,37.4113,32400.0
2015-02-18 12:00:00,51.63,51.78,51.6,51.78,30400.0,37.4185,37.5272,37.3968,37.5272,30400.0
2015-02-18 12:10:00,51.8,51.88,51.68,51.76,58800.0,37.5417,37.5997,37.4547,37.5127,58800.0
2015-02-18 12:20:00,51.77,51.88,51.77,51.79,20000.0,37.52,37.5997,37.52,37.5345,20000.0
2015-02-18 12:30:00,51.77,51.84,51.73,51.76,24400.0,37.52,37.5707,37.491,37.5127,24400.0
2015-02-18 12:40:00,51.77,51.77,51.6,51.67,23400.0,37.52,37.52,37.3968,37.4475,23400.0
2015-02-18 12:50:00,51.67,51.68,51.58,51.6,27800.0,37.4475,37.4547,37.3823,37.3968,27800.0
2015-02-18 13:00:00,51.58,51.71,51.57,51.67,57800.0,37.3823,37.4765,37.375,37.4475,57800.0
2015-02-18 13:10:00,51.67,52.07,51.63,51.93,107000.0,37.4475,37.7374,37.4185,37.6359,107000.0
2015-02-18 13:20:00,51.92,52.16,51.87,52.13,102200.0,37.6287,37.8026,37.5924,37.7809,102200.0
2015-02-18 13:30:00,52.11,52.28,52.1,52.13,66000.0,37.7664,37.8896,37.7591,37.7809,66000.0
2015-02-18 13:40:00,52.13,52.17,52.05,52.05,47400.0,37.7809,37.8099,37.7229,37.7229,47400.0
2015-02-18 13:50:00,52.05,52.1,52.01,52.06,45600.0,37.7229,37.7591,37.6939,37.7302,45600.0
2015-02-18 14:00:00,52.08,52.3,52.07,52.1,41000.0,37.7446,37.9041,37.7374,37.7591,41000.0
2015-02-18 14:10:00,52.12,52.27,52.09,52.12,91600.0,37.7736,37.8823,37.7519,37.7736,91600.0
2015-02-18 14:20:00,52.16,52.22,52.06,52.07,56000.0,37.8026,37.8461,37.7302,37.7374,56000.0
2015-02-18 14:30:00,52.07,52.09,51.96,51.96,42600.0,37.7374,37.7519,37.6577,37.6577,42600.0
2015-02-18 14:40:00,51.95,51.96,51.77,51.81,45800.0,37.6504,37.6577,37.52,37.549,45800.0
2015-02-18 14:50:00,51.79,51.86,51.78,51.83,28600.0,37.5345,37.5852,37.5272,37.5635,28600.0
2015-02-18 15:00:00,51.83,51.99,51.83,51.95,44200.0,37.5635,37.6794,37.5635,37.6504,44200.0
2015-02-18 15:10:00,51.96,51.98,51.9,51.95,78800.0,37.6577,37.6722,37.6142,37.6504,78800.0
2015-02-18 15:20:00,51.95,52.09,51.92,52.06,122400.0,37.6504,37.7519,37.6287,37.7302,122400.0
2015-02-18 15:30:00,52.05,52.13,51.98,52.12,89800.0,37.7229,37.7809,37.6722,37.7736,89800.0
2015-02-18 15:40:00,52.13,52.2,52.08,52.14,197800.0,37.7809,37.8316,37.7446,37.7881,197800.0
2015-02-18 15:50:00,52.14,52.35,52.13,52.3,568600.0,37.7881,37.9403,37.7809,37.9041,568600.0
2015-02-19 09:30:00,51.92,52.37,51.88,52.32,191600.0,37.6287,37.9548,37.5997,37.9186,191600.0
2015-02-19 09:40:00,52.34,52.49,52.17,52.17,177000.0,37.9331,38.0418,37.8099,37.8099,177000.0
2015-02-19 09:50:00,52.16,52.63,52.05,52.51,282200.0,37.8026,38.1433,37.7229,38.0563,282200.0
2015-02-19 10:00:00,52.52,52.87,52.49,52.8,185400.0,38.0635,38.3172,38.0418,38.2665,185400.0
2015-02-19 10:10:00,52.82,52.85,52.55,52.59,167000.0,38.281,38.3027,38.0853,38.1143,167000.0
2015-02-19 10:20:00,52.59,52.6,52.49,52.49,101200.0,38.1143,38.1215,38.0418,38.0418,101200.0
2015-02-19 10:30:00,52.49,52.52,52.34,52.52,121000.0,38.0418,38.0635,37.9331,38.0635,121000.0
2015-02-19 10:40:00,52.5,52.56,52.26,52.36,42400.0,38.049,38.0925,37.8751,37.9476,42400.0
2015-02-19 10:50:00,52.35,52.36,52.28,52.3,33600.0,37.9403,37.9476,37.8896,37.9041,33600.0
2015-02-19 11:00:00,52.31,52.45,52.24,52.35,84800.0,37.9113,38.0128,37.8606,37.9403,84800.0
2015-02-19 11:10:00,52.35,52.42,52.26,52.38,54800.0,37.9403,37.9911,37.8751,37.9621,54800.0
2015-02-19 11:20:00,52.38,52.5,52.35,52.49,85200.0,37.9621,38.049,37.9403,38.0418,85200.0
2015-02-19 11:30:00,52.49,52.65,52.48,52.52,44600.0,38.0418,38.1577,38.0345,38.0635,44600.0
2015-02-19 11:40:00,52.52,52.6,52.44,52.57,110200.0,38.0635,38.1215,38.0056,38.0998,110200.0
2015-02-19 11:50:00,52.54,52.59,52.44,52.52,37200.0,38.078,38.1143,38.0056,38.0635,37200.0
2015-02-19 12:00:00,52.53,52.53,52.38,52.43,57400.0,38.0708,38.0708,37.9621,37.9983,57400.0
2015-02-19 12:10:00,52.42,52.44,52.32,52.34,72000.0,37.9911,38.0056,37.9186,37.9331,72000.0
2015-02-19 12:20:00,52.35,52.38,52.24,52.27,67600.0,37.9403,37.9621,37.8606,37.8823,67600.0
2015-02-19 12:30:00,52.28,52.33,52.17,52.3,56000.0,37.8896,37.9258,37.8099,37.9041,56000.0
2015-02-19 12:40:00,52.29,52.4,52.25,52.4,55600.0,37.8968,37.9766,37.8679,37.9766,55600.0
2015-02-19 12:50:00,52.4,52.6,52.38,52.59,46400.0,37.9766,38.1215,37.9621,38.1143,46400.0
2015-02-19 13:00:00,52.59,52.65,52.52,52.54,53400.0,38.1143,38.1577,38.0635,38.078,53400.0
2015-02-19 13:10:00,52.54,52.71,52.49,52.71,41000.0,38.078,38.2012,38.0418,38.2012,41000.0
2015-02-19 13:20:00,52.72,52.74,52.63,52.65,56600.0,38.2085,38.223,38.1433,38.1577,56600.0
2015-02-19 13:30:00,52.65,52.66,52.55,52.63,46200.0,38.1577,38.165,38.0853,38.1433,46200.0
2015-02-19 13:40:00,52.65,52.67,52.55,52.66,51000.0,38.1577,38.1722,38.0853,38.165,51000.0
2015-02-19 13:50:00,52.65,52.73,52.63,52.7,99800.0,38.1577,38.2157,38.1433,38.194,99800.0
2015-02-19 14:00:00,52.7,52.8,52.68,52.76,194800.0,38.194,38.2665,38.1795,38.2375,194800.0
2015-02-19 14:10:00,52.76,52.94,52.72,52.92,67600.0,38.2375,38.3679,38.2085,38.3534,67600.0
2015-02-19 14:20:00,52.91,52.92,52.79,52.8,231000.0,38.3462,38.3534,38.2592,38.2665,231000.0
2015-02-19 14:30:00,52.8,52.86,52.72,52.77,90800.0,38.2665,38.3099,38.2085,38.2447,90800.0
2015-02-19 14:40:00,52.77,52.86,52.76,52.85,58200.0,38.2447,38.3099,38.2375,38.3027,58200.0
2015-02-19 14:50:00,52.86,52.9,52.8,52.88,44600.0,38.3099,38.3389,38.2665,38.3244,44600.0
2015-02-19 15:00:00,52.88,52.9,52.78,52.79,75600.0,38.3244,38.3389,38.252,38.2592,75600.0
2015-02-19 15:10:00,52.78,52.84,52.77,52.83,51200.0,38.252,38.2955,38.2447,38.2882,51200.0
2015-02-19 15:20:00,52.85,52.87,52.79,52.82,56600.0,38.3027,38.3172,38.2592,38.281,56600.0
2015-02-19 15:30:00,52.81,52.85,52.76,52.82,130000.0,38.2737,38.3027,38.2375,38.281,130000.0
2015-02-19 15:40:00,52.81,52.85,52.73,52.81,161800.0,38.2737,38.3027,38.2157,38.2737,161800.0
2015-02-19 15:50:00,52.81,52.82,52.76,52.81,494000.0,38.2737,38.281,38.2375,38.2737,494000.0
2015-02-20 09:30:00,52.83,53.48,52.83,52.88,293800.0,38.2882,38.7593,38.2882,38.3244,293800.0
2015-02-20 09:40:00,52.88,53.0,52.59,52.72,60400.0,38.3244,38.4114,38.1143,38.2085,60400.0
2015-02-20 09:50:00,52.72,52.77,52.5,52.69,56600.0,38.2085,38.2447,38.049,38.1867,56600.0
2015-02-20 10:00:00,52.68,52.73,52.49,52.7,53800.0,38.1795,38.2157,38.0418,38.194,53800.0
2015-02-20 10:10:00,52.69,52.81,52.62,52.69,91200.0,38.1867,38.2737,38.136,38.1867,91200.0
2015-02-20 10:20:00,52.66,52.76,52.52,52.54,258200.0,38.165,38.2375,38.0635,38.078,258200.0
2015-02-20 10:30:00,52.52,52.52,52.16,52.32,159000.0,38.0635,38.0635,37.8026,37.9186,159000.0
2015-02-20 10:40:00,52.32,52.37,52.25,52.33,96400.0,37.9186,37.9548,37.8679,37.9258,96400.0
2015-02-20 10:50:00,52.33,52.4,52.27,52.38,49800.0,37.9258,37.9766,37.8823,37.9621,49800.0
2015-02-20 11:00:00,52.4,52.46,52.34,52.37,61200.0,37.9766,38.02,37.9331,37.9548,61200.0
2015-02-20 11:10:00,52.38,52.42,52.33,52.39,57600.0,37.9621,37.9911,37.9258,37.9693,57600.0
2015-02-20 11:20:00,52.35,52.43,52.32,52.38,40000.0,37.9403,37.9983,37.9186,37.9621,40000.0
2015-02-20 11:30:00,52.37,52.47,52.36,52.42,42200.0,37.9548,38.0273,37.9476,37.9911,42200.0
2015-02-20 11:40:00,52.43,52.66,52.39,52.63,60000.0,37.9983,38.165,37.9693,38.1433,60000.0
2015-02-20 11:50:00,52.64,52.72,52.62,52.7,42400.0,38.1505,38.2085,38.136,38.194,42400.0
2015-02-20 12:00:00,52.72,52.83,52.7,52.81,25400.0,38.2085,38.2882,38.194,38.2737,25400.0
2015-02-20 12:10:00,52.82,52.92,52.8,52.92,64000.0,38.281,38.3534,38.2665,38.3534,64000.0
2015-02-20 12:20:00,52.91,52.96,52.88,52.9,75400.0,38.3462,38.3824,38.3244,38.3389,75400.0
2015-02-20 12:30:00,52.89,52.99,52.81,52.9,67200.0,38.3317,38.4042,38.2737,38.3389,67200.0
2015-02-20 12:40:00,52.88,52.98,52.79,52.79,41800.0,38.3244,38.3969,38.2592,38.2592,41800.0
2015-02-20 12:50:00,52.79,52.79,52.52,52.55,100400.0,38.2592,38.2592,38.0635,38.0853,100400.0
2015-02-20 13:00:00,52.56,52.68,52.52,52.57,95600.0,38.0925,38.1795,38.0635,38.0998,95600.0
2015-02-20 13:10:00,52.54,52.63,52.54,52.62,39000.0,38.078,38.1433,38.078,38.136,39000.0
2015-02-20 13:20:00,52.61,52.68,52.6,52.6,41000.0,38.1288,38.1795,38.1215,38.1215,41000.0
2015-02-20 13:30:00,52.62,52.66,52.46,52.62,77800.0,38.136,38.165,38.02,38.136,77800.0
2015-02-20 13:40:00,52.65,52.66,52.56,52.59,34200.0,38.1577,38.165,38.0925,38.1143,34200.0
2015-02-20 13:50:00,52.6,52.74,52.57,52.72,30200.0,38.1215,38.223,38.0998,38.2085,30200.0
2015-02-20 14:00:00,52.73,52.76,52.67,52.68,29200.0,38.2157,38.2375,38.1722,38.1795,29200.0
2015-02-20 14:10:00,52.7,52.7,52.59,52.61,55200.0,38.194,38.194,38.1143,38.1288,55200.0
2015-02-20 14:20:00,52.62,52.69,52.6,52.63,24800.0,38.136,38.1867,38.1215,38.1433,24800.0
2015-02-20 14:30:00,52.63,52.77,52.63,52.76,57200.0,38.1433,38.2447,38.1433,38.2375,57200.0
2015-02-20 14:40:00,52.75,52.84,52.74,52.77,33600.0,38.2302,38.2955,38.223,38.2447,33600.0
2015-02-20 14:50:00,52.78,52.79,52.62,52.63,65800.0,38.252,38.2592,38.136,38.1433,65800.0
2015-02-20 15:00:00,52.63,52.68,52.59,52.66,123000.0,38.1433,38.1795,38.1143,38.165,123000.0
2015-02-20 15:10:00,52.67,52.7,52.52,52.56,104400.0,38.1722,38.194,38.0635,38.0925,104400.0
2015-02-20 15:20:00,52.57,52.57,52.45,52.46,227000.0,38.0998,38.0998,38.0128,38.02,227000.0
2015-02-20 15:30:00,52.46,52.57,52.43,52.55,229400.0,38.02,38.0998,37.9983,38.0853,229400.0
2015-02-20 15:40:00,52.54,52.69,52.52,52.52,448600.0,38.078,38.1867,38.0635,38.0635,448600.0
2015-02-20 15:50:00,52.52,52.77,52.52,52.77,710800.0,38.0635,38.2447,38.0635,38.2447,710800.0
2015-02-23 09:30:00,52.77,53.44,52.58,53.09,170000.0,38.2447,38.7303,38.107,38.4766,170000.0
2015-02-23 09:40:00,53.05,53.1,52.85,52.98,88600.0,38.4476,38.4839,38.3027,38.3969,88600.0
2015-02-23 09:50:00,53.0,53.35,52.94,53.26,84800.0,38.4114,38.6651,38.3679,38.5998,84800.0
2015-02-23 10:00:00,53.26,53.64,53.26,53.5,102800.0,38.5998,38.8752,38.5998,38.7738,102800.0
2015-02-23 10:10:00,53.5,53.52,53.3,53.35,116400.0,38.7738,38.7883,38.6288,38.6651,116400.0
2015-02-23 10:20:00,53.32,53.47,53.3,53.37,72800.0,38.6433,38.752,38.6288,38.6796,72800.0
2015-02-23 10:30:00,53.4,53.46,53.34,53.41,82600.0,38.7013,38.7448,38.6578,38.7086,82600.0
2015-02-23 10:40:00,53.4,53.41,53.27,53.35,69800.0,38.7013,38.7086,38.6071,38.6651,69800.0
2015-02-23 10:50:00,53.36,53.53,53.34,53.4,65200.0,38.6723,38.7955,38.6578,38.7013,65200.0
2015-02-23 11:00:00,53.4,53.55,53.38,53.55,46400.0,38.7013,38.81,38.6868,38.81,46400.0
2015-02-23 11:10:00,53.57,53.7,53.52,53.7,34000.0,38.8245,38.9187,38.7883,38.9187,34000.0
2015-02-23 11:20:00,53.7,53.87,53.68,53.85,57400.0,38.9187,39.0419,38.9042,39.0274,57400.0
2015-02-23 11:30:00,53.84,53.85,53.76,53.81,42800.0,39.0202,39.0274,38.9622,38.9985,42800.0
2015-02-23 11:40:00,53.8,53.93,53.77,53.88,51200.0,38.9912,39.0854,38.9695,39.0492,51200.0
2015-02-23 11:50:00,53.88,53.91,53.67,53.7,122000.0,39.0492,39.0709,38.897,38.9187,122000.0
2015-02-23 12:00:00,53.71,53.74,53.68,53.72,54800.0,38.926,38.9477,38.9042,38.9332,54800.0
2015-02-23 12:10:00,53.74,53.74,53.65,53.71,48800.0,38.9477,38.9477,38.8825,38.926,48800.0
2015-02-23 12:20:00,53.72,53.75,53.7,53.72,72400.0,38.9332,38.955,38.9187,38.9332,72400.0
2015-02-23 12:30:00,53.72,53.75,53.65,53.67,73200.0,38.9332,38.955,38.8825,38.897,73200.0
2015-02-23 12:40:00,53.67,53.74,53.66,53.73,37600.0,38.897,38.9477,38.8897,38.9405,37600.0
2015-02-23 12:50:00,53.72,53.76,53.67,53.72,77200.0,38.9332,38.9622,38.897,38.9332,77200.0
2015-02-23 13:00:00,53.73,53.74,53.69,53.73,37200.0,38.9405,38.9477,38.9115,38.9405,37200.0
2015-02-23 13:10:00,53.73,53.74,53.67,53.67,79400.0,38.9405,38.9477,38.897,38.897,79400.0
2015-02-23 13:20:00,53.68,53.8,53.68,53.79,52200.0,38.9042,38.9912,38.9042,38.984,52200.0
2015-02-23 13:30:00,53.8,54.07,53.8,53.92,118000.0,38.9912,39.1869,38.9912,39.0782,118000.0
2015-02-23 13:40:00,53.92,54.01,53.8,53.84,120800.0,39.0782,39.1434,38.9912,39.0202,120800.0
2015-02-23 13:50:00,53.85,53.89,53.83,53.83,77200.0,39.0274,39.0564,39.0129,39.0129,77200.0
2015-02-23 14:00:00,53.82,53.86,53.67,53.71,77000.0,39.0057,39.0347,38.897,38.926,77000.0
2015-02-23 14:10:00,53.7,53.81,53.69,53.76,53200.0,38.9187,38.9985,38.9115,38.9622,53200.0
2015-02-23 14:20:00,53.77,53.79,53.69,53.71,125200.0,38.9695,38.984,38.9115,38.926,125200.0
2015-02-23 14:30:00,53.72,53.72,53.27,53.29,277800.0,38.9332,38.9332,38.6071,38.6216,277800.0
2015-02-23 14:40:00,53.3,53.31,53.16,53.16,264600.0,38.6288,38.6361,38.5274,38.5274,264600.0
2015-02-23 14:50:00,53.16,53.22,53.13,53.17,126000.0,38.5274,38.5709,38.5056,38.5346,126000.0
2015-02-23 15:00:00,53.17,53.2,53.1,53.13,137800.0,38.5346,38.5564,38.4839,38.5056,137800.0
2015-02-23 15:10:00,53.12,53.23,53.12,53.15,191400.0,38.4984,38.5781,38.4984,38.5201,191400.0
2015-02-23 15:20:00,53.14,53.16,53.07,53.12,124400.0,38.5129,38.5274,38.4621,38.4984,124400.0
2015-02-23 15:30:00,53.11,53.15,53.09,53.1,189000.0,38.4911,38.5201,38.4766,38.4839,189000.0
2015-02-23 15:40:00,53.1,53.15,53.1,53.12,248400.0,38.4839,38.5201,38.4839,38.4984,248400.0
2015-02-23 15:50:00,53.12,53.16,53.08,53.15,344600.0,38.4984,38.5274,38.4694,38.5201,344600.0
2015-02-24 09:30:00,53.33,53.4,52.9,52.99,262600.0,38.6506,38.7013,38.3389,38.4042,262600.0
2015-02-24 09:40:00,52.98,53.31,52.94,53.1,133200.0,38.3969,38.6361,38.3679,38.4839,133200.0
2015-02-24 09:50:00,53.1,53.12,52.73,52.73,118000.0,38.4839,38.4984,38.2157,38.2157,118000.0
2015-02-24 10:00:00,52.73,52.99,52.73,52.85,119800.0,38.2157,38.4042,38.2157,38.3027,119800.0
2015-02-24 10:10:00,52.85,52.88,52.56,52.66,102600.0,38.3027,38.3244,38.0925,38.165,102600.0
2015-02-24 10:20:00,52.65,52.84,52.62,52.73,99800.0,38.1577,38.2955,38.136,38.2157,99800.0
2015-02-24 10:30:00,52.75,52.92,52.71,52.71,68400.0,38.2302,38.3534,38.2012,38.2012,68400.0
2015-02-24 10:40:00,52.71,52.77,52.57,52.61,64200.0,38.2012,38.2447,38.0998,38.1288,64200.0
2015-02-24 10:50:00,52.63,52.68,52.53,52.68,59800.0,38.1433,38.1795,38.0708,38.1795,59800.0
2015-02-24 11:00:00,52.69,52.86,52.64,52.86,76800.0,38.1867,38.3099,38.1505,38.3099,76800.0
2015-02-24 11:10:00,52.85,53.02,52.85,52.96,99200.0,38.3027,38.4259,38.3027,38.3824,99200.0
2015-02-24 11:20:00,52.95,52.95,52.72,52.77,127000.0,38.3752,38.3752,38.2085,38.2447,127000.0
2015-02-24 11:30:00,52.79,52.82,52.76,52.76,65800.0,38.2592,38.281,38.2375,38.2375,65800.0
2015-02-24 11:40:00,52.74,52.8,52.63,52.67,87400.0,38.223,38.2665,38.1433,38.1722,87400.0
2015-02-24 11:50:00,52.67,52.84,52.67,52.73,48800.0,38.1722,38.2955,38.1722,38.2157,48800.0
2015-02-24 12:00:00,52.73,52.84,52.7,52.83,43400.0,38.2157,38.2955,38.194,38.2882,43400.0
2015-02-24 12:10:00,52.83,52.84,52.72,52.76,34200.0,38.2882,38.2955,38.2085,38.2375,34200.0
2015-02-24 12:20:00,52.76,52.82,52.72,52.75,38200.0,38.2375,38.281,38.2085,38.2302,38200.0
2015-02-24 12:30:00,52.76,52.8,52.62,52.7,47200.0,38.2375,38.2665,38.136,38.194,47200.0
2015-02-24 12:40:00,52.69,52.78,52.61,52.62,222200.0,38.1867,38.252,38.1288,38.136,222200.0
2015-02-24 12:50:00,52.63,52.66,52.53,52.61,89400.0,38.1433,38.165,38.0708,38.1288,89400.0
2015-02-24 13:00:00,52.61,52.64,52.57,52.59,133800.0,38.1288,38.1505,38.0998,38.1143,133800.0
2015-02-24 13:10:00,52.59,52.65,52.52,52.52,101600.0,38.1143,38.1577,38.0635,38.0635,101600.0
2015-02-24 13:20:00,52.52,52.52,52.44,52.49,85000.0,38.0635,38.0635,38.0056,38.0418,85000.0
2015-02-24 13:30:00,52.49,52.56,52.49,52.56,77000.0,38.0418,38.0925,38.0418,38.0925,77000.0
2015-02-24 13:40:00,52.55,52.56,52.46,52.47,78800.0,38.0853,38.0925,38.02,38.0273,78800.0
2015-02-24 13:50:00,52.46,52.47,52.29,52.29,86400.0,38.02,38.0273,37.8968,37.8968,86400.0
2015-02-24 14:00:00,52.29,52.4,52.22,52.27,99000.0,37.8968,37.9766,37.8461,37.8823,99000.0
2015-02-24 14:10:00,52.28,52.31,52.23,52.27,70200.0,37.8896,37.9113,37.8534,37.8823,70200.0
2015-02-24 14:20:00,52.26,52.27,52.08,52.09,117400.0,37.8751,37.8823,37.7446,37.7519,117400.0
2015-02-24 14:30:00,52.1,52.3,52.09,52.29,105200.0,37.7591,37.9041,37.7519,37.8968,105200.0
2015-02-24 14:40:00,52.3,52.45,52.29,52.4,90200.0,37.9041,38.0128,37.8968,37.9766,90200.0
2015-02-24 14:50:00,52.4,52.52,52.39,52.52,74200.0,37.9766,38.0635,37.9693,38.0635,74200.0
2015-02-24 15:00:00,52.52,52.52,52.44,52.46,115800.0,38.0635,38.0635,38.0056,38.02,115800.0
2015-02-24 15:10:00,52.46,52.52,52.43,52.51,123200.0,38.02,38.0635,37.9983,38.0563,123200.0
2015-02-24 15:20:00,52.51,52.52,52.43,52.45,104400.0,38.0563,38.0635,37.9983,38.0128,104400.0
2015-02-24 15:30:00,52.45,52.63,52.44,52.61,142400.0,38.0128,38.1433,38.0056,38.1288,142400.0
2015-02-24 15:40:00,52.61,52.69,52.6,52.63,288200.0,38.1288,38.1867,38.1215,38.1433,288200.0
2015-02-24 15:50:00,52.63,52.65,52.55,52.59,282800.0,38.1433,38.1577,38.0853,38.1143,282800.0
2015-02-25 09:30:00,52.7,53.24,52.5,53.0,229800.0,38.194,38.5853,38.049,38.4114,229800.0
2015-02-25 09:40:00,53.04,53.04,52.7,52.72,113400.0,38.4404,38.4404,38.194,38.2085,113400.0
2015-02-25 09:50:00,52.72,52.77,52.61,52.7,91200.0,38.2085,38.2447,38.1288,38.194,91200.0
2015-02-25 10:00:00,52.7,52.84,52.66,52.68,138000.0,38.194,38.2955,38.165,38.1795,138000.0
2015-02-25 10:10:00,52.7,52.73,52.41,52.49,92600.0,38.194,38.2157,37.9838,38.0418,92600.0
2015-02-25 10:20:00,52.49,52.49,52.33,52.41,72600.0,38.0418,38.0418,37.9258,37.9838,72600.0
2015-02-25 10:30:00,52.41,52.44,52.27,52.32,131000.0,37.9838,38.0056,37.8823,37.9186,131000.0
2015-02-25 10:40:00,52.34,52.41,52.23,52.39,113200.0,37.9331,37.9838,37.8534,37.9693,113200.0
2015-02-25 10:50:00,52.39,52.55,52.39,52.4,200200.0,37.9693,38.0853,37.9693,37.9766,200200.0
2015-02-25 11:00:00,52.4,52.46,52.34,52.35,61000.0,37.9766,38.02,37.9331,37.9403,61000.0
2015-02-25 11:10:00,52.35,52.42,52.32,52.38,44600.0,37.9403,37.9911,37.9186,37.9621,44600.0
2015-02-25 11:20:00,52.38,52.49,52.37,52.46,85200.0,37.9621,38.0418,37.9548,38.02,85200.0
2015-02-25 11:30:00,52.46,52.46,52.33,52.34,102400.0,38.02,38.02,37.9258,37.9331,102400.0
2015-02-25 11:40:00,52.35,52.48,52.3,52.47,73200.0,37.9403,38.0345,37.9041,38.0273,73200.0
2015-02-25 11:50:00,52.46,52.51,52.42,52.47,74400.0,38.02,38.0563,37.9911,38.0273,74400.0
2015-02-25 12:00:00,52.48,52.51,52.37,52.37,179600.0,38.0345,38.0563,37.9548,37.9548,179600.0
2015-02-25 12:10:00,52.38,52.43,52.34,52.42,45000.0,37.9621,37.9983,37.9331,37.9911,45000.0
2015-02-25 12:20:00,52.41,52.45,52.35,52.36,49600.0,37.9838,38.0128,37.9403,37.9476,49600.0
2015-02-25 12:30:00,52.37,52.38,52.27,52.31,55000.0,37.9548,37.9621,37.8823,37.9113,55000.0
2015-02-25 12:40:00,52.32,52.35,52.28,52.28,110200.0,37.9186,37.9403,37.8896,37.8896,110200.0
2015-02-25 12:50:00,52.27,52.33,52.27,52.3,56000.0,37.8823,37.9258,37.8823,37.9041,56000.0
2015-02-25 13:00:00,52.31,52.33,52.15,52.15,86400.0,37.9113,37.9258,37.7954,37.7954,86400.0
2015-02-25 13:10:00,52.15,52.15,52.04,52.08,82400.0,37.7954,37.7954,37.7157,37.7446,82400.0
2015-02-25 13:20:00,52.09,52.09,51.99,52.02,82800.0,37.7519,37.7519,37.6794,37.7012,82800.0
2015-02-25 13:30:00,52.02,52.2,51.97,52.01,379600.0,37.7012,37.8316,37.6649,37.6939,379600.0
2015-02-25 13:40:00,52.02,52.14,51.99,52.14,62400.0,37.7012,37.7881,37.6794,37.7881,62400.0
2015-02-25 13:50:00,52.15,52.19,52.11,52.14,100200.0,37.7954,37.8244,37.7664,37.7881,100200.0
2015-02-25 14:00:00,52.14,52.15,52.06,52.08,140800.0,37.7881,37.7954,37.7302,37.7446,140800.0
2015-02-25 14:10:00,52.09,52.14,52.07,52.13,77200.0,37.7519,37.7881,37.7374,37.7809,77200.0
2015-02-25 14:20:00,52.14,52.23,52.11,52.18,84400.0,37.7881,37.8534,37.7664,37.8171,84400.0
2015-02-25 14:30:00,52.16,52.27,52.16,52.18,257800.0,37.8026,37.8823,37.8026,37.8171,257800.0
2015-02-25 14:40:00,52.17,52.19,52.1,52.1,70000.0,37.8099,37.8244,37.7591,37.7591,70000.0
2015-02-25 14:50:00,52.1,52.17,52.08,52.11,79800.0,37.7591,37.8099,37.7446,37.7664,79800.0
2015-02-25 15:00:00,52.13,52.18,52.08,52.15,93200.0,37.7809,37.8171,37.7446,37.7954,93200.0
2015-02-25 15:10:00,52.15,52.27,52.15,52.24,67400.0,37.7954,37.8823,37.7954,37.8606,67400.0
2015-02-25 15:20:00,52.26,52.27,52.2,52.23,52000.0,37.8751,37.8823,37.8316,37.8534,52000.0
2015-02-25 15:30:00,52.23,52.31,52.2,52.28,124400.0,37.8534,37.9113,37.8316,37.8896,124400.0
2015-02-25 15:40:00,52.28,52.35,52.27,52.33,129800.0,37.8896,37.9403,37.8823,37.9258,129800.0
2015-02-25 15:50:00,52.33,52.38,52.29,52.32,216200.0,37.9258,37.9621,37.8968,37.9186,216200.0
2015-02-26 09:30:00,52.35,52.8,52.34,52.56,230200.0,37.9403,38.2665,37.9331,38.0925,230200.0
2015-02-26 09:40:00,52.55,52.78,52.51,52.68,125600.0,38.0853,38.252,38.0563,38.1795,125600.0
2015-02-26 09:50:00,52.68,52.83,52.62,52.62,113600.0,38.1795,38.2882,38.136,38.136,113600.0
2015-02-26 10:00:00,52.65,52.81,52.59,52.81,168800.0,38.1577,38.2737,38.1143,38.2737,168800.0
2015-02-26 10:10:00,52.79,52.96,52.72,52.95,113800.0,38.2592,38.3824,38.2085,38.3752,113800.0
2015-02-26 10:20:00,52.95,53.04,52.94,52.96,154400.0,38.3752,38.4404,38.3679,38.3824,154400.0
2015-02-26 10:30:00,52.97,53.19,52.9,53.19,91800.0,38.3897,38.5491,38.3389,38.5491,91800.0
2015-02-26 10:40:00,53.2,53.49,53.12,53.48,99400.0,38.5564,38.7665,38.4984,38.7593,99400.0
2015-02-26 10:50:00,53.49,53.49,53.33,53.38,146200.0,38.7665,38.7665,38.6506,38.6868,146200.0
2015-02-26 11:00:00,53.38,53.42,53.29,53.3,92800.0,38.6868,38.7158,38.6216,38.6288,92800.0
2015-02-26 11:10:00,53.29,53.31,53.23,53.27,117400.0,38.6216,38.6361,38.5781,38.6071,117400.0
2015-02-26 11:20:00,53.27,53.32,53.19,53.29,61800.0,38.6071,38.6433,38.5491,38.6216,61800.0
2015-02-26 11:30:00,53.29,53.4,53.28,53.37,94800.0,38.6216,38.7013,38.6143,38.6796,94800.0
2015-02-26 11:40:00,53.37,53.69,53.36,53.67,245200.0,38.6796,38.9115,38.6723,38.897,245200.0
2015-02-26 11:50:00,53.67,53.71,53.58,53.59,72200.0,38.897,38.926,38.8318,38.839,72200.0
2015-02-26 12:00:00,53.58,53.67,53.55,53.63,52400.0,38.8318,38.897,38.81,38.868,52400.0
2015-02-26 12:10:00,53.63,53.69,53.58,53.62,40000.0,38.868,38.9115,38.8318,38.8608,40000.0
2015-02-26 12:20:00,53.6,53.89,53.6,53.87,78200.0,38.8463,39.0564,38.8463,39.0419,78200.0
2015-02-26 12:30:00,53.88,53.93,53.84,53.93,52800.0,39.0492,39.0854,39.0202,39.0854,52800.0
2015-02-26 12:40:00,53.92,54.02,53.92,53.93,125200.0,39.0782,39.1506,39.0782,39.0854,125200.0
2015-02-26 12:50:00,53.93,54.16,53.93,54.1,174400.0,39.0854,39.2521,39.0854,39.2086,174400.0
2015-02-26 13:00:00,54.09,54.09,53.89,53.89,53200.0,39.2014,39.2014,39.0564,39.0564,53200.0
2015-02-26 13:10:00,53.89,53.91,53.77,53.82,52400.0,39.0564,39.0709,38.9695,39.0057,52400.0
2015-02-26 13:20:00,53.82,53.82,53.62,53.66,194200.0,39.0057,39.0057,38.8608,38.8897,194200.0
2015-02-26 13:30:00,53.66,53.67,53.45,53.47,108200.0,38.8897,38.897,38.7375,38.752,108200.0
2015-02-26 13:40:00,53.46,53.5,53.36,53.37,152800.0,38.7448,38.7738,38.6723,38.6796,152800.0
2015-02-26 13:50:00,53.37,53.46,53.28,53.39,101200.0,38.6796,38.7448,38.6143,38.6941,101200.0
2015-02-26 14:00:00,53.38,53.44,53.3,53.35,58600.0,38.6868,38.7303,38.6288,38.6651,58600.0
2015-02-26 14:10:00,53.36,53.36,53.16,53.18,204800.0,38.6723,38.6723,38.5274,38.5419,204800.0
2015-02-26 14:20:00,53.2,53.26,52.97,52.99,143800.0,38.5564,38.5998,38.3897,38.4042,143800.0
2015-02-26 14:30:00,53.02,53.04,52.85,52.88,89200.0,38.4259,38.4404,38.3027,38.3244,89200.0
2015-02-26 14:40:00,52.91,52.98,52.88,52.96,72800.0,38.3462,38.3969,38.3244,38.3824,72800.0
2015-02-26 14:50:00,52.96,52.97,52.85,52.97,81800.0,38.3824,38.3897,38.3027,38.3897,81800.0
2015-02-26 15:00:00,52.96,52.98,52.92,52.95,67600.0,38.3824,38.3969,38.3534,38.3752,67600.0
2015-02-26 15:10:00,52.95,53.05,52.88,53.05,101400.0,38.3752,38.4476,38.3244,38.4476,101400.0
2015-02-26 15:20:00,53.05,53.26,52.99,53.26,202800.0,38.4476,38.5998,38.4042,38.5998,202800.0
2015-02-26 15:30:00,53.26,53.4,53.21,53.4,202000.0,38.5998,38.7013,38.5636,38.7013,202000.0
2015-02-26 15:40:00,53.38,53.57,53.38,53.44,320000.0,38.6868,38.8245,38.6868,38.7303,320000.0
2015-02-26 15:50:00,53.44,53.58,53.43,53.53,435000.0,38.7303,38.8318,38.723,38.7955,435000.0
2015-02-27 09:30:00,53.56,54.1,53.56,53.92,111400.0,38.8173,39.2086,38.8173,39.0782,111400.0
2015-02-27 09:40:00,53.93,54.05,53.83,53.98,48000.0,39.0854,39.1724,39.0129,39.1217,48000.0
2015-02-27 09:50:00,53.98,53.98,53.77,53.83,33400.0,39.1217,39.1217,38.9695,39.0129,33400.0
2015-02-27 10:00:00,53.85,53.91,53.64,53.67,73800.0,39.0274,39.0709,38.8752,38.897,73800.0
2015-02-27 10:10:00,53.68,53.82,53.57,53.58,57600.0,38.9042,39.0057,38.8245,38.8318,57600.0
2015-02-27 10:20:00,53.58,53.76,53.58,53.73,61800.0,38.8318,38.9622,38.8318,38.9405,61800.0
2015-02-27 10:30:00,53.74,53.81,53.68,53.7,33800.0,38.9477,38.9985,38.9042,38.9187,33800.0
2015-02-27 10:40:00,53.67,53.77,53.59,53.77,39000.0,38.897,38.9695,38.839,38.9695,39000.0
2015-02-27 10:50:00,53.78,53.79,53.7,53.74,34400.0,38.9767,38.984,38.9187,38.9477,34400.0
2015-02-27 11:00:00,53.74,53.74,53.45,53.49,67400.0,38.9477,38.9477,38.7375,38.7665,67400.0
2015-02-27 11:10:00,53.49,53.5,53.34,53.35,30800.0,38.7665,38.7738,38.6578,38.6651,30800.0
2015-02-27 11:20:00,53.33,53.34,53.2,53.22,56400.0,38.6506,38.6578,38.5564,38.5709,56400.0
2015-02-27 11:30:00,53.21,53.35,53.2,53.24,64800.0,38.5636,38.6651,38.5564,38.5853,64800.0
2015-02-27 11:40:00,53.24,53.24,53.11,53.14,89400.0,38.5853,38.5853,38.4911,38.5129,89400.0
2015-02-27 11:50:00,53.14,53.24,53.14,53.21,40800.0,38.5129,38.5853,38.5129,38.5636,40800.0
2015-02-27 12:00:00,53.2,53.21,53.13,53.19,39200.0,38.5564,38.5636,38.5056,38.5491,39200.0
2015-02-27 12:10:00,53.19,53.19,53.08,53.1,45600.0,38.5491,38.5491,38.4694,38.4839,45600.0
2015-02-27 12:20:00,53.12,53.17,53.04,53.1,40000.0,38.4984,38.5346,38.4404,38.4839,40000.0
2015-02-27 12:30:00,53.1,53.15,53.08,53.1,66000.0,38.4839,38.5201,38.4694,38.4839,66000.0
2015-02-27 12:40:00,53.1,53.13,53.07,53.1,67200.0,38.4839,38.5056,38.4621,38.4839,67200.0
2015-02-27 12:50:00,53.12,53.24,53.02,53.07,206800.0,38.4984,38.5853,38.4259,38.4621,206800.0
2015-02-27 13:00:00,53.07,53.18,53.06,53.13,167600.0,38.4621,38.5419,38.4549,38.5056,167600.0
2015-02-27 13:10:00,53.13,53.14,52.88,52.88,116600.0,38.5056,38.5129,38.3244,38.3244,116600.0
2015-02-27 13:20:00,52.86,52.91,52.8,52.83,58400.0,38.3099,38.3462,38.2665,38.2882,58400.0
2015-02-27 13:30:00,52.83,52.85,52.68,52.74,86600.0,38.2882,38.3027,38.1795,38.223,86600.0
2015-02-27 13:40:00,52.74,52.81,52.68,52.74,148000.0,38.223,38.2737,38.1795,38.223,148000.0
2015-02-27 13:50:00,52.76,52.91,52.75,52.87,70600.0,38.2375,38.3462,38.2302,38.3172,70600.0
2015-02-27 14:00:00,52.88,52.88,52.71,52.82,81000.0,38.3244,38.3244,38.2012,38.281,81000.0
2015-02-27 14:10:00,52.81,52.82,52.6,52.6,101200.0,38.2737,38.281,38.1215,38.1215,101200.0
2015-02-27 14:20:00,52.6,52.91,52.6,52.85,92400.0,38.1215,38.3462,38.1215,38.3027,92400.0
2015-02-27 14:30:00,52.84,52.88,52.75,52.75,100000.0,38.2955,38.3244,38.2302,38.2302,100000.0
2015-02-27 14:40:00,52.77,52.81,52.68,52.69,44600.0,38.2447,38.2737,38.1795,38.1867,44600.0
2015-02-27 14:50:00,52.72,52.73,52.59,52.6,73000.0,38.2085,38.2157,38.1143,38.1215,73000.0
2015-02-27 15:00:00,52.63,52.69,52.56,52.67,99200.0,38.1433,38.1867,38.0925,38.1722,99200.0
2015-02-27 15:10:00,52.67,52.75,52.62,52.74,65400.0,38.1722,38.2302,38.136,38.223,65400.0
2015-02-27 15:20:00,52.73,52.76,52.65,52.67,78600.0,38.2157,38.2375,38.1577,38.1722,78600.0
2015-02-27 15:30:00,52.68,52.71,52.57,52.6,107200.0,38.1795,38.2012,38.0998,38.1215,107200.0
2015-02-27 15:40:00,52.6,52.67,52.52,52.6,178600.0,38.1215,38.1722,38.0635,38.1215,178600.0
2015-02-27 15:50:00,52.6,52.64,52.48,52.51,442000.0,38.1215,38.1505,38.0345,38.0563,442000.0
2015-03-02 09:30:00,52.05,52.05,51.29,51.58,440400.0,37.7229,37.7229,37.1721,37.3823,440400.0
2015-03-02 09:40:00,51.58,51.88,51.45,51.58,274000.0,37.3823,37.5997,37.2881,37.3823,274000.0
2015-03-02 09:50:00,51.55,51.58,51.32,51.44,206600.0,37.3605,37.3823,37.1938,37.2808,206600.0
2015-03-02 10:00:00,51.45,51.66,51.45,51.5,125400.0,37.2881,37.4403,37.2881,37.3243,125400.0
2015-03-02 10:10:00,51.54,51.67,51.44,51.54,149200.0,37.3533,37.4475,37.2808,37.3533,149200.0
2015-03-02 10:20:00,51.52,51.57,51.41,51.42,78200.0,37.3388,37.375,37.2591,37.2663,78200.0
2015-03-02 10:30:00,51.41,51.58,51.38,51.58,121400.0,37.2591,37.3823,37.2373,37.3823,121400.0
2015-03-02 10:40:00,51.59,51.78,51.48,51.66,244400.0,37.3895,37.5272,37.3098,37.4403,244400.0
2015-03-02 10:50:00,51.66,51.79,51.6,51.72,109200.0,37.4403,37.5345,37.3968,37.4837,109200.0
2015-03-02 11:00:00,51.7,51.73,51.57,51.62,103200.0,37.4692,37.491,37.375,37.4113,103200.0
2015-03-02 11:10:00,51.6,51.6,51.38,51.44,137800.0,37.3968,37.3968,37.2373,37.2808,137800.0
2015-03-02 11:20:00,51.43,51.49,51.4,51.4,82000.0,37.2736,37.317,37.2518,37.2518,82000.0
2015-03-02 11:30:00,51.42,51.63,51.41,51.49,122600.0,37.2663,37.4185,37.2591,37.317,122600.0
2015-03-02 11:40:00,51.5,51.55,51.4,51.41,98800.0,37.3243,37.3605,37.2518,37.2591,98800.0
2015-03-02 11:50:00,51.41,51.44,51.33,51.35,76400.0,37.2591,37.2808,37.2011,37.2156,76400.0
2015-03-02 12:00:00,51.35,51.51,51.23,51.48,165800.0,37.2156,37.3315,37.1286,37.3098,165800.0
2015-03-02 12:10:00,51.48,51.52,51.38,51.47,49600.0,37.3098,37.3388,37.2373,37.3026,49600.0
2015-03-02 12:20:00,51.47,51.47,51.24,51.29,77800.0,37.3026,37.3026,37.1359,37.1721,77800.0
2015-03-02 12:30:00,51.31,51.36,51.14,51.14,119600.0,37.1866,37.2228,37.0634,37.0634,119600.0
2015-03-02 12:40:00,51.14,51.27,51.13,51.18,88000.0,37.0634,37.1576,37.0561,37.0924,88000.0
2015-03-02 12:50:00,51.18,51.26,51.17,51.2,81200.0,37.0924,37.1504,37.0851,37.1069,81200.0
2015-03-02 13:00:00,51.21,51.38,51.2,51.38,81800.0,37.1141,37.2373,37.1069,37.2373,81800.0
2015-03-02 13:10:00,51.38,51.4,51.19,51.3,77600.0,37.2373,37.2518,37.0996,37.1793,77600.0
2015-03-02 13:20:00,51.31,51.33,51.06,51.27,156000.0,37.1866,37.2011,37.0054,37.1576,156000.0
2015-03-02 13:30:00,51.27,51.34,51.17,51.24,130200.0,37.1576,37.2083,37.0851,37.1359,130200.0
2015-03-02 13:40:00,51.24,51.27,51.09,51.09,76000.0,37.1359,37.1576,37.0271,37.0271,76000.0
2015-03-02 13:50:00,51.08,51.19,51.02,51.08,111200.0,37.0199,37.0996,36.9764,37.0199,111200.0
2015-03-02 14:00:00,51.08,51.08,50.96,50.96,68400.0,37.0199,37.0199,36.9329,36.9329,68400.0
2015-03-02 14:10:00,50.95,50.97,50.77,50.78,180600.0,36.9257,36.9402,36.7952,36.8025,180600.0
2015-03-02 14:20:00,50.79,50.84,50.63,50.65,99800.0,36.8097,36.846,36.6938,36.7083,99800.0
2015-03-02 14:30:00,50.66,50.9,50.65,50.84,136400.0,36.7155,36.8894,36.7083,36.846,136400.0
2015-03-02 14:40:00,50.84,50.86,50.77,50.82,114400.0,36.846,36.8605,36.7952,36.8315,114400.0
2015-03-02 14:50:00,50.82,50.85,50.76,50.77,90000.0,36.8315,36.8532,36.788,36.7952,90000.0
2015-03-02 15:00:00,50.77,50.79,50.68,50.74,91600.0,36.7952,36.8097,36.73,36.7735,91600.0
2015-03-02 15:10:00,50.74,50.82,50.72,50.77,173600.0,36.7735,36.8315,36.759,36.7952,173600.0
2015-03-02 15:20:00,50.77,50.92,50.77,50.91,182000.0,36.7952,36.9039,36.7952,36.8967,182000.0
2015-03-02 15:30:00,50.91,51.09,50.91,51.08,185800.0,36.8967,37.0271,36.8967,37.0199,185800.0
2015-03-02 15:40:00,51.08,51.09,50.97,51.06,324000.0,37.0199,37.0271,36.9402,37.0054,324000.0
2015-03-02 15:50:00,51.06,51.08,50.87,50.91,617600.0,37.0054,37.0199,36.8677,36.8967,617600.0
2015-03-03 09:30:00,51.31,51.84,51.27,51.63,323400.0,37.1866,37.5707,37.1576,37.4185,323400.0
2015-03-03 09:40:00,51.61,51.67,51.21,51.33,460600.0,37.404,37.4475,37.1141,37.2011,460600.0
2015-03-03 09:50:00,51.33,51.37,51.17,51.23,218400.0,37.2011,37.2301,37.0851,37.1286,218400.0
2015-03-03 10:00:00,51.22,51.29,51.18,51.22,114600.0,37.1214,37.1721,37.0924,37.1214,114600.0
2015-03-03 10:10:00,51.23,51.24,51.12,51.18,80200.0,37.1286,37.1359,37.0489,37.0924,80200.0
2015-03-03 10:20:00,51.18,51.24,51.12,51.16,248800.0,37.0924,37.1359,37.0489,37.0779,248800.0
2015-03-03 10:30:00,51.17,51.2,51.12,51.2,86000.0,37.0851,37.1069,37.0489,37.1069,86000.0
2015-03-03 10:40:00,51.21,51.35,51.19,51.24,547200.0,37.1141,37.2156,37.0996,37.1359,547200.0
2015-03-03 10:50:00,51.26,51.26,51.2,51.24,119000.0,37.1504,37.1504,37.1069,37.1359,119000.0
2015-03-03 11:00:00,51.23,51.28,51.19,51.26,99400.0,37.1286,37.1649,37.0996,37.1504,99400.0
2015-03-03 11:10:00,51.26,51.27,51.22,51.25,93200.0,37.1504,37.1576,37.1214,37.1431,93200.0
2015-03-03 11:20:00,51.25,51.27,51.23,51.26,69000.0,37.1431,37.1576,37.1286,37.1504,69000.0
2015-03-03 11:30:00,51.26,51.33,51.17,51.21,158200.0,37.1504,37.2011,37.0851,37.1141,158200.0
2015-03-03 11:40:00,51.21,51.24,51.15,51.16,71800.0,37.1141,37.1359,37.0706,37.0779,71800.0
2015-03-03 11:50:00,51.17,51.23,51.15,51.18,75600.0,37.0851,37.1286,37.0706,37.0924,75600.0
2015-03-03 12:00:00,51.18,51.21,51.13,51.18,78600.0,37.0924,37.1141,37.0561,37.0924,78600.0
2015-03-03 12:10:00,51.18,51.35,51.16,51.24,225800.0,37.0924,37.2156,37.0779,37.1359,225800.0
2015-03-03 12:20:00,51.24,51.38,51.24,51.35,116400.0,37.1359,37.2373,37.1359,37.2156,116400.0
2015-03-03 12:30:00,51.35,51.37,51.23,51.27,117800.0,37.2156,37.2301,37.1286,37.1576,117800.0
2015-03-03 12:40:00,51.26,51.29,51.23,51.24,28200.0,37.1504,37.1721,37.1286,37.1359,28200.0
2015-03-03 12:50:00,51.25,51.37,51.24,51.35,67400.0,37.1431,37.2301,37.1359,37.2156,67400.0
2015-03-03 13:00:00,51.35,51.41,51.28,51.38,266800.0,37.2156,37.2591,37.1649,37.2373,266800.0
2015-03-03 13:10:00,51.4,51.42,51.29,51.33,155200.0,37.2518,37.2663,37.1721,37.2011,155200.0
2015-03-03 13:20:00,51.32,51.34,51.17,51.21,140400.0,37.1938,37.2083,37.0851,37.1141,140400.0
2015-03-03 13:30:00,51.21,51.3,51.02,51.04,142400.0,37.1141,37.1793,36.9764,36.9909,142400.0
2015-03-03 13:40:00,51.03,51.08,50.97,50.98,76800.0,36.9837,37.0199,36.9402,36.9474,76800.0
2015-03-03 13:50:00,50.98,51.02,50.93,51.01,130400.0,36.9474,36.9764,36.9112,36.9692,130400.0
2015-03-03 14:00:00,51.0,51.12,51.0,51.12,51600.0,36.9619,37.0489,36.9619,37.0489,51600.0
2015-03-03 14:10:00,51.12,51.27,51.04,51.27,63600.0,37.0489,37.1576,36.9909,37.1576,63600.0
2015-03-03 14:20:00,51.29,51.42,51.25,51.42,66800.0,37.1721,37.2663,37.1431,37.2663,66800.0
2015-03-03 14:30:00,51.42,51.55,51.4,51.53,91600.0,37.2663,37.3605,37.2518,37.346,91600.0
2015-03-03 14:40:00,51.53,51.54,51.38,51.49,84800.0,37.346,37.3533,37.2373,37.317,84800.0
2015-03-03 14:50:00,51.48,51.54,51.43,51.52,66600.0,37.3098,37.3533,37.2736,37.3388,66600.0
2015-03-03 15:00:00,51.51,51.53,51.41,51.41,105400.0,37.3315,37.346,37.2591,37.2591,105400.0
2015-03-03 15:10:00,51.4,51.4,51.26,51.28,171200.0,37.2518,37.2518,37.1504,37.1649,171200.0
2015-03-03 15:20:00,51.28,51.36,51.27,51.3,103600.0,37.1649,37.2228,37.1576,37.1793,103600.0
2015-03-03 15:30:00,51.29,51.45,51.29,51.44,94800.0,37.1721,37.2881,37.1721,37.2808,94800.0
2015-03-03 15:40:00,51.44,51.44,51.29,51.35,161000.0,37.2808,37.2808,37.1721,37.2156,161000.0
2015-03-03 15:50:00,51.35,51.38,51.32,51.37,171200.0,37.2156,37.2373,37.1938,37.2301,171200.0
2015-03-04 09:30:00,51.0,51.15,50.51,50.52,210200.0,36.9619,37.0706,36.6068,36.614,210200.0
2015-03-04 09:40:00,50.51,51.12,50.44,50.97,141600.0,36.6068,37.0489,36.5561,36.9402,141600.0
2015-03-04 09:50:00,50.99,51.02,50.76,50.82,150800.0,36.9547,36.9764,36.788,36.8315,150800.0
2015-03-04 10:00:00,50.81,50.94,50.76,50.83,94800.0,36.8242,36.9184,36.788,36.8387,94800.0
2015-03-04 10:10:00,50.81,50.97,50.73,50.78,125400.0,36.8242,36.9402,36.7662,36.8025,125400.0
2015-03-04 10:20:00,50.81,50.88,50.68,50.71,66400.0,36.8242,36.875,36.73,36.7517,66400.0
2015-03-04 10:30:00,50.69,51.06,50.58,51.04,205400.0,36.7373,37.0054,36.6575,36.9909,205400.0
2015-03-04 10:40:00,51.06,51.18,51.05,51.13,158200.0,37.0054,37.0924,36.9982,37.0561,158200.0
2015-03-04 10:50:00,51.15,51.32,51.12,51.26,90800.0,37.0706,37.1938,37.0489,37.1504,90800.0
2015-03-04 11:00:00,51.26,51.32,51.13,51.31,65000.0,37.1504,37.1938,37.0561,37.1866,65000.0
2015-03-04 11:10:00,51.31,51.37,51.19,51.35,57600.0,37.1866,37.2301,37.0996,37.2156,57600.0
2015-03-04 11:20:00,51.35,51.51,51.35,51.51,136200.0,37.2156,37.3315,37.2156,37.3315,136200.0
2015-03-04 11:30:00,51.48,51.5,51.36,51.38,57600.0,37.3098,37.3243,37.2228,37.2373,57600.0
2015-03-04 11:40:00,51.38,51.39,51.31,51.32,34400.0,37.2373,37.2446,37.1866,37.1938,34400.0
2015-03-04 11:50:00,51.32,51.46,51.31,51.31,48000.0,37.1938,37.2953,37.1866,37.1866,48000.0
2015-03-04 12:00:00,51.32,51.44,51.31,51.34,79400.0,37.1938,37.2808,37.1866,37.2083,79400.0
2015-03-04 12:10:00,51.33,51.44,51.3,51.34,39800.0,37.2011,37.2808,37.1793,37.2083,39800.0
2015-03-04 12:20:00,51.33,51.37,51.26,51.28,24000.0,37.2011,37.2301,37.1504,37.1649,24000.0
2015-03-04 12:30:00,51.28,51.36,51.25,51.27,33600.0,37.1649,37.2228,37.1431,37.1576,33600.0
2015-03-04 12:40:00,51.27,51.33,51.26,51.29,28200.0,37.1576,37.2011,37.1504,37.1721,28200.0
2015-03-04 12:50:00,51.27,51.27,51.18,51.18,26000.0,37.1576,37.1576,37.0924,37.0924,26000.0
2015-03-04 13:00:00,51.18,51.21,51.12,51.15,37000.0,37.0924,37.1141,37.0489,37.0706,37000.0
2015-03-04 13:10:00,51.15,51.23,51.11,51.17,47200.0,37.0706,37.1286,37.0416,37.0851,47200.0
2015-03-04 13:20:00,51.17,51.23,51.14,51.19,33800.0,37.0851,37.1286,37.0634,37.0996,33800.0
2015-03-04 13:30:00,51.2,51.2,51.04,51.06,83400.0,37.1069,37.1069,36.9909,37.0054,83400.0
2015-03-04 13:40:00,51.07,51.13,50.9,50.9,64800.0,37.0127,37.0561,36.8894,36.8894,64800.0
2015-03-04 13:50:00,50.9,50.99,50.84,50.85,67000.0,36.8894,36.9547,36.846,36.8532,67000.0
2015-03-04 14:00:00,50.88,50.92,50.81,50.92,119600.0,36.875,36.9039,36.8242,36.9039,119600.0
2015-03-04 14:10:00,50.93,50.93,50.63,50.65,91800.0,36.9112,36.9112,36.6938,36.7083,91800.0
2015-03-04 14:20:00,50.64,50.7,50.62,50.67,63000.0,36.701,36.7445,36.6865,36.7228,63000.0
2015-03-04 14:30:00,50.68,50.68,50.57,50.68,88000.0,36.73,36.73,36.6503,36.73,88000.0
2015-03-04 14:40:00,50.69,50.87,50.68,50.81,64600.0,36.7373,36.8677,36.73,36.8242,64600.0
2015-03-04 14:50:00,50.81,50.96,50.77,50.94,80600.0,36.8242,36.9329,36.7952,36.9184,80600.0
2015-03-04 15:00:00,50.95,50.95,50.85,50.85,81600.0,36.9257,36.9257,36.8532,36.8532,81600.0
2015-03-04 15:10:00,50.85,50.95,50.85,50.9,93600.0,36.8532,36.9257,36.8532,36.8894,93600.0
2015-03-04 15:20:00,50.9,50.96,50.88,50.95,82800.0,36.8894,36.9329,36.875,36.9257,82800.0
2015-03-04 15:30:00,50.96,51.04,50.95,51.01,125800.0,36.9329,36.9909,36.9257,36.9692,125800.0
2015-03-04 15:40:00,51.01,51.1,50.98,51.05,149000.0,36.9692,37.0344,36.9474,36.9982,149000.0
2015-03-04 15:50:00,51.04,51.05,51.01,51.02,238200.0,36.9909,36.9982,36.9692,36.9764,238200.0
2015-03-05 09:30:00,51.18,51.5,51.02,51.44,134200.0,37.0924,37.3243,36.9764,37.2808,134200.0
2015-03-05 09:40:00,51.41,51.53,51.19,51.37,126400.0,37.2591,37.346,37.0996,37.2301,126400.0
2015-03-05 09:50:00,51.4,51.42,51.21,51.41,89800.0,37.2518,37.2663,37.1141,37.2591,89800.0
2015-03-05 10:00:00,51.4,51.45,51.13,51.14,44800.0,37.2518,37.2881,37.0561,37.0634,44800.0
2015-03-05 10:10:00,51.17,51.23,51.03,51.06,94200.0,37.0851,37.1286,36.9837,37.0054,94200.0
2015-03-05 10:20:00,51.05,51.05,50.88,50.93,57000.0,36.9982,36.9982,36.875,36.9112,57000.0
2015-03-05 10:30:00,50.92,50.93,50.85,50.87,144400.0,36.9039,36.9112,36.8532,36.8677,144400.0
2015-03-05 10:40:00,50.85,51.04,50.84,51.03,87800.0,36.8532,36.9909,36.846,36.9837,87800.0
2015-03-05 10:50:00,51.04,51.18,51.03,51.16,34600.0,36.9909,37.0924,36.9837,37.0779,34600.0
2015-03-05 11:00:00,51.15,51.18,51.07,51.1,86400.0,37.0706,37.0924,37.0127,37.0344,86400.0
2015-03-05 11:10:00,51.11,51.24,51.04,51.22,31000.0,37.0416,37.1359,36.9909,37.1214,31000.0
2015-03-05 11:20:00,51.22,51.24,51.01,51.15,34600.0,37.1214,37.1359,36.9692,37.0706,34600.0
2015-03-05 11:30:00,51.15,51.18,51.04,51.16,51400.0,37.0706,37.0924,36.9909,37.0779,51400.0
2015-03-05 11:40:00,51.14,51.21,51.13,51.16,36200.0,37.0634,37.1141,37.0561,37.0779,36200.0
2015-03-05 11:50:00,51.17,51.26,51.17,51.23,20000.0,37.0851,37.1504,37.0851,37.1286,20000.0
2015-03-05 12:00:00,51.23,51.24,51.17,51.22,46600.0,37.1286,37.1359,37.0851,37.1214,46600.0
2015-03-05 12:10:00,51.22,51.28,51.15,51.15,40200.0,37.1214,37.1649,37.0706,37.0706,40200.0
2015-03-05 12:20:00,51.16,51.24,51.13,51.13,53200.0,37.0779,37.1359,37.0561,37.0561,53200.0
2015-03-05 12:30:00,51.13,51.21,51.08,51.17,55200.0,37.0561,37.1141,37.0199,37.0851,55200.0
2015-03-05 12:40:00,51.17,51.31,51.17,51.24,37400.0,37.0851,37.1866,37.0851,37.1359,37400.0
2015-03-05 12:50:00,51.24,51.24,51.03,51.06,97600.0,37.1359,37.1359,36.9837,37.0054,97600.0
2015-03-05 13:00:00,51.05,51.16,51.04,51.15,47600.0,36.9982,37.0779,36.9909,37.0706,47600.0
2015-03-05 13:10:00,51.15,51.33,51.15,51.32,40800.0,37.0706,37.2011,37.0706,37.1938,40800.0
2015-03-05 13:20:00,51.33,51.37,51.27,51.3,41000.0,37.2011,37.2301,37.1576,37.1793,41000.0
2015-03-05 13:30:00,51.29,51.3,51.23,51.26,42600.0,37.1721,37.1793,37.1286,37.1504,42600.0
2015-03-05 13:40:00,51.27,51.41,51.21,51.4,245800.0,37.1576,37.2591,37.1141,37.2518,245800.0
2015-03-05 13:50:00,51.4,51.43,51.35,51.39,43200.0,37.2518,37.2736,37.2156,37.2446,43200.0
2015-03-05 14:00:00,51.39,51.44,51.34,51.35,56400.0,37.2446,37.2808,37.2083,37.2156,56400.0
2015-03-05 14:10:00,51.35,51.41,51.34,51.37,70400.0,37.2156,37.2591,37.2083,37.2301,70400.0
2015-03-05 14:20:00,51.35,51.38,51.24,51.3,107000.0,37.2156,37.2373,37.1359,37.1793,107000.0
2015-03-05 14:30:00,51.3,51.34,51.27,51.31,69000.0,37.1793,37.2083,37.1576,37.1866,69000.0
2015-03-05 14:40:00,51.31,51.32,51.26,51.26,47400.0,37.1866,37.1938,37.1504,37.1504,47400.0
2015-03-05 14:50:00,51.27,51.29,51.17,51.18,67400.0,37.1576,37.1721,37.0851,37.0924,67400.0
2015-03-05 15:00:00,51.18,51.2,51.1,51.1,140200.0,37.0924,37.1069,37.0344,37.0344,140200.0
2015-03-05 15:10:00,51.1,51.21,51.05,51.05,79000.0,37.0344,37.1141,36.9982,36.9982,79000.0
2015-03-05 15:20:00,51.05,51.05,50.99,51.02,85600.0,36.9982,36.9982,36.9547,36.9764,85600.0
2015-03-05 15:30:00,51.02,51.02,50.9,50.91,113000.0,36.9764,36.9764,36.8894,36.8967,113000.0
2015-03-05 15:40:00,50.91,50.99,50.91,50.91,118000.0,36.8967,36.9547,36.8967,36.8967,118000.0
2015-03-05 15:50:00,50.91,50.98,50.87,50.88,257200.0,36.8967,36.9474,36.8677,36.875,257200.0
2015-03-06 09:30:00,50.51,51.0,50.49,50.94,91200.0,36.6068,36.9619,36.5923,36.9184,91200.0
2015-03-06 09:40:00,50.94,51.31,50.8,50.91,75400.0,36.9184,37.1866,36.817,36.8967,75400.0
2015-03-06 09:50:00,50.88,50.9,50.41,50.55,180600.0,36.875,36.8894,36.5343,36.6358,180600.0
2015-03-06 10:00:00,50.55,50.66,50.38,50.46,66800.0,36.6358,36.7155,36.5126,36.5706,66800.0
2015-03-06 10:10:00,50.43,50.59,50.37,50.38,70800.0,36.5488,36.6648,36.5053,36.5126,70800.0
2015-03-06 10:20:00,50.38,50.38,50.17,50.24,197800.0,36.5126,36.5126,36.3604,36.4111,197800.0
2015-03-06 10:30:00,50.26,50.32,50.22,50.27,57600.0,36.4256,36.4691,36.3966,36.4329,57600.0
2015-03-06 10:40:00,50.25,50.27,50.2,50.26,58400.0,36.4184,36.4329,36.3821,36.4256,58400.0
2015-03-06 10:50:00,50.27,50.27,50.11,50.12,128600.0,36.4329,36.4329,36.3169,36.3241,128600.0
2015-03-06 11:00:00,50.12,50.17,49.95,49.95,100800.0,36.3241,36.3604,36.2009,36.2009,100800.0
2015-03-06 11:10:00,49.99,50.02,49.87,49.9,201000.0,36.2299,36.2517,36.143,36.1647,201000.0
2015-03-06 11:20:00,49.9,49.96,49.86,49.9,67400.0,36.1647,36.2082,36.1357,36.1647,67400.0
2015-03-06 11:30:00,49.9,49.97,49.85,49.89,48800.0,36.1647,36.2154,36.1285,36.1575,48800.0
2015-03-06 11:40:00,49.9,49.94,49.79,49.81,56400.0,36.1647,36.1937,36.085,36.0995,56400.0
2015-03-06 11:50:00,49.83,49.88,49.79,49.87,43600.0,36.114,36.1502,36.085,36.143,43600.0
2015-03-06 12:00:00,49.88,49.98,49.88,49.92,48800.0,36.1502,36.2227,36.1502,36.1792,48800.0
2015-03-06 12:10:00,49.91,49.91,49.71,49.72,35200.0,36.172,36.172,36.027,36.0343,35200.0
2015-03-06 12:20:00,49.73,49.74,49.62,49.63,149200.0,36.0415,36.0487,35.9618,35.969,149200.0
2015-03-06 12:30:00,49.65,49.72,49.61,49.72,59800.0,35.9835,36.0343,35.9545,36.0343,59800.0
2015-03-06 12:40:00,49.72,49.74,49.65,49.74,54800.0,36.0343,36.0487,35.9835,36.0487,54800.0
2015-03-06 12:50:00,49.73,49.75,49.61,49.62,49600.0,36.0415,36.056,35.9545,35.9618,49600.0
2015-03-06 13:00:00,49.62,49.7,49.6,49.63,77200.0,35.9618,36.0198,35.9473,35.969,77200.0
2015-03-06 13:10:00,49.66,49.67,49.62,49.63,49000.0,35.9908,35.998,35.9618,35.969,49000.0
2015-03-06 13:20:00,49.63,49.65,49.59,49.6,100200.0,35.969,35.9835,35.94,35.9473,100200.0
2015-03-06 13:30:00,49.59,49.6,49.35,49.4,88600.0,35.94,35.9473,35.7661,35.8023,88600.0
2015-03-06 13:40:00,49.39,49.47,49.36,49.47,43200.0,35.7951,35.8531,35.7733,35.8531,43200.0
2015-03-06 13:50:00,49.49,49.62,49.49,49.55,69200.0,35.8676,35.9618,35.8676,35.911,69200.0
2015-03-06 14:00:00,49.55,49.63,49.52,49.58,45400.0,35.911,35.969,35.8893,35.9328,45400.0
2015-03-06 14:10:00,49.58,49.69,49.52,49.52,50400.0,35.9328,36.0125,35.8893,35.8893,50400.0
2015-03-06 14:20:00,49.54,49.55,49.38,49.44,59800.0,35.9038,35.911,35.7878,35.8313,59800.0
2015-03-06 14:30:00,49.42,49.48,49.37,49.38,46000.0,35.8168,35.8603,35.7806,35.7878,46000.0
2015-03-06 14:40:00,49.37,49.4,49.32,49.38,69000.0,35.7806,35.8023,35.7444,35.7878,69000.0
2015-03-06 14:50:00,49.38,49.46,49.37,49.38,63200.0,35.7878,35.8458,35.7806,35.7878,63200.0
2015-03-06 15:00:00,49.38,49.48,49.37,49.4,60200.0,35.7878,35.8603,35.7806,35.8023,60200.0
2015-03-06 15:10:00,49.4,49.41,49.23,49.27,102000.0,35.8023,35.8096,35.6791,35.7081,102000.0
2015-03-06 15:20:00,49.28,49.44,49.26,49.29,100800.0,35.7154,35.8313,35.7009,35.7226,100800.0
2015-03-06 15:30:00,49.27,49.35,49.2,49.21,132400.0,35.7081,35.7661,35.6574,35.6646,132400.0
2015-03-06 15:40:00,49.21,49.29,49.19,49.24,198000.0,35.6646,35.7226,35.6501,35.6864,198000.0
2015-03-06 15:50:00,49.24,49.3,49.19,49.25,440400.0,35.6864,35.7299,35.6501,35.6936,440400.0
2015-03-09 09:30:00,49.55,50.42,49.35,50.33,284800.0,35.911,36.5416,35.7661,36.4763,284800.0
2015-03-09 09:40:00,50.34,50.66,50.33,50.52,193400.0,36.4836,36.7155,36.4763,36.614,193400.0
2015-03-09 09:50:00,50.55,50.6,50.48,50.55,214000.0,36.6358,36.672,36.5851,36.6358,214000.0
2015-03-09 10:00:00,50.54,50.74,50.52,50.71,138600.0,36.6285,36.7735,36.614,36.7517,138600.0
2015-03-09 10:10:00,50.7,50.83,50.55,50.8,222600.0,36.7445,36.8387,36.6358,36.817,222600.0
2015-03-09 10:20:00,50.79,50.8,50.62,50.69,140200.0,36.8097,36.817,36.6865,36.7373,140200.0
2015-03-09 10:30:00,50.7,50.88,50.61,50.82,158600.0,36.7445,36.875,36.6793,36.8315,158600.0
2015-03-09 10:40:00,50.82,50.89,50.76,50.8,176800.0,36.8315,36.8822,36.788,36.817,176800.0
2015-03-09 10:50:00,50.82,50.95,50.77,50.8,150200.0,36.8315,36.9257,36.7952,36.817,150200.0
2015-03-09 11:00:00,50.77,50.82,50.68,50.75,73400.0,36.7952,36.8315,36.73,36.7807,73400.0
2015-03-09 11:10:00,50.77,50.89,50.77,50.83,71600.0,36.7952,36.8822,36.7952,36.8387,71600.0
2015-03-09 11:20:00,50.82,50.83,50.7,50.76,106800.0,36.8315,36.8387,36.7445,36.788,106800.0
2015-03-09 11:30:00,50.77,50.81,50.75,50.77,69600.0,36.7952,36.8242,36.7807,36.7952,69600.0
2015-03-09 11:40:00,50.76,50.91,50.72,50.88,64400.0,36.788,36.8967,36.759,36.875,64400.0
2015-03-09 11:50:00,50.88,50.9,50.81,50.85,63600.0,36.875,36.8894,36.8242,36.8532,63600.0
2015-03-09 12:00:00,50.87,50.88,50.8,50.81,59800.0,36.8677,36.875,36.817,36.8242,59800.0
2015-03-09 12:10:00,50.8,50.82,50.58,50.67,98000.0,36.817,36.8315,36.6575,36.7228,98000.0
2015-03-09 12:20:00,50.68,50.72,50.55,50.59,53400.0,36.73,36.759,36.6358,36.6648,53400.0
2015-03-09 12:30:00,50.59,50.64,50.54,50.58,78800.0,36.6648,36.701,36.6285,36.6575,78800.0
2015-03-09 12:40:00,50.58,50.59,50.5,50.52,38600.0,36.6575,36.6648,36.5996,36.614,38600.0
2015-03-09 12:50:00,50.53,50.55,50.39,50.41,86000.0,36.6213,36.6358,36.5198,36.5343,86000.0
2015-03-09 13:00:00,50.41,50.43,50.25,50.27,97600.0,36.5343,36.5488,36.4184,36.4329,97600.0
2015-03-09 13:10:00,50.27,50.32,50.21,50.23,41400.0,36.4329,36.4691,36.3894,36.4039,41400.0
2015-03-09 13:20:00,50.22,50.35,50.21,50.31,78000.0,36.3966,36.4908,36.3894,36.4618,78000.0
2015-03-09 13:30:00,50.3,50.39,50.3,50.33,51200.0,36.4546,36.5198,36.4546,36.4763,51200.0
2015-03-09 13:40:00,50.32,50.41,50.31,50.37,38400.0,36.4691,36.5343,36.4618,36.5053,38400.0
2015-03-09 13:50:00,50.38,50.41,50.26,50.27,56400.0,36.5126,36.5343,36.4256,36.4329,56400.0
2015-03-09 14:00:00,50.29,50.32,50.22,50.3,53400.0,36.4474,36.4691,36.3966,36.4546,53400.0
2015-03-09 14:10:00,50.3,50.4,50.27,50.35,78400.0,36.4546,36.5271,36.4329,36.4908,78400.0
2015-03-09 14:20:00,50.34,50.37,50.24,50.24,78200.0,36.4836,36.5053,36.4111,36.4111,78200.0
2015-03-09 14:30:00,50.24,50.24,50.16,50.16,57000.0,36.4111,36.4111,36.3531,36.3531,57000.0
2015-03-09 14:40:00,50.16,50.24,50.12,50.21,73200.0,36.3531,36.4111,36.3241,36.3894,73200.0
2015-03-09 14:50:00,50.22,50.24,50.2,50.22,59000.0,36.3966,36.4111,36.3821,36.3966,59000.0
2015-03-09 15:00:00,50.22,50.23,50.14,50.2,83400.0,36.3966,36.4039,36.3386,36.3821,83400.0
2015-03-09 15:10:00,50.2,50.21,50.1,50.1,83800.0,36.3821,36.3894,36.3097,36.3097,83800.0
2015-03-09 15:20:00,50.1,50.13,50.01,50.01,106200.0,36.3097,36.3314,36.2444,36.2444,106200.0
2015-03-09 15:30:00,50.01,50.11,50.01,50.04,118200.0,36.2444,36.3169,36.2444,36.2662,118200.0
2015-03-09 15:40:00,50.04,50.05,49.95,49.95,137200.0,36.2662,36.2734,36.2009,36.2009,137200.0
2015-03-09 15:50:00,49.95,49.97,49.86,49.89,265600.0,36.2009,36.2154,36.1357,36.1575,265600.0
2015-03-10 09:30:00,49.36,49.38,48.56,48.8,302200.0,35.7733,35.7878,35.1935,35.3675,302200.0
2015-03-10 09:40:00,48.8,49.0,48.65,48.69,128000.0,35.3675,35.5124,35.2588,35.2878,128000.0
2015-03-10 09:50:00,48.69,48.88,48.62,48.69,121000.0,35.2878,35.4255,35.237,35.2878,121000.0
2015-03-10 10:00:00,48.67,48.76,48.59,48.66,132400.0,35.2733,35.3385,35.2153,35.266,132400.0
2015-03-10 10:10:00,48.64,48.7,48.56,48.6,92800.0,35.2515,35.295,35.1935,35.2225,92800.0
2015-03-10 10:20:00,48.62,48.68,48.44,48.45,117600.0,35.237,35.2805,35.1066,35.1138,117600.0
2015-03-10 10:30:00,48.44,48.44,48.27,48.32,102600.0,35.1066,35.1066,34.9834,35.0196,102600.0
2015-03-10 10:40:00,48.31,48.58,48.3,48.58,76200.0,35.0124,35.208,35.0051,35.208,76200.0
2015-03-10 10:50:00,48.59,48.91,48.59,48.8,146400.0,35.2153,35.4472,35.2153,35.3675,146400.0
2015-03-10 11:00:00,48.8,48.8,48.63,48.66,68600.0,35.3675,35.3675,35.2443,35.266,68600.0
2015-03-10 11:10:00,48.66,48.67,48.54,48.57,93800.0,35.266,35.2733,35.1791,35.2008,93800.0
2015-03-10 11:20:00,48.57,48.62,48.38,48.42,80000.0,35.2008,35.237,35.0631,35.0921,80000.0
2015-03-10 11:30:00,48.4,48.43,48.37,48.39,60400.0,35.0776,35.0993,35.0558,35.0703,60400.0
2015-03-10 11:40:00,48.38,48.4,48.2,48.24,75400.0,35.0631,35.0776,34.9326,34.9616,75400.0
2015-03-10 11:50:00,48.21,48.35,48.21,48.26,88200.0,34.9399,35.0414,34.9399,34.9761,88200.0
2015-03-10 12:00:00,48.26,48.33,48.22,48.33,91800.0,34.9761,35.0269,34.9471,35.0269,91800.0
2015-03-10 12:10:00,48.33,48.38,48.29,48.35,82000.0,35.0269,35.0631,34.9979,35.0414,82000.0
2015-03-10 12:20:00,48.31,48.35,48.24,48.3,113400.0,35.0124,35.0414,34.9616,35.0051,113400.0
2015-03-10 12:30:00,48.29,48.36,48.24,48.35,49600.0,34.9979,35.0486,34.9616,35.0414,49600.0
2015-03-10 12:40:00,48.34,48.36,48.22,48.31,53600.0,35.0341,35.0486,34.9471,35.0124,53600.0
2015-03-10 12:50:00,48.29,48.35,48.27,48.29,36400.0,34.9979,35.0414,34.9834,34.9979,36400.0
2015-03-10 13:00:00,48.29,48.34,48.27,48.31,37600.0,34.9979,35.0341,34.9834,35.0124,37600.0
2015-03-10 13:10:00,48.31,48.4,48.28,48.38,53000.0,35.0124,35.0776,34.9906,35.0631,53000.0
2015-03-10 13:20:00,48.38,48.45,48.31,48.31,57200.0,35.0631,35.1138,35.0124,35.0124,57200.0
2015-03-10 13:30:00,48.31,48.34,48.23,48.23,56600.0,35.0124,35.0341,34.9544,34.9544,56600.0
2015-03-10 13:40:00,48.23,48.31,48.2,48.26,66000.0,34.9544,35.0124,34.9326,34.9761,66000.0
2015-03-10 13:50:00,48.25,48.33,48.13,48.17,122000.0,34.9689,35.0269,34.8819,34.9109,122000.0
2015-03-10 14:00:00,48.18,48.31,48.15,48.3,83800.0,34.9181,35.0124,34.8964,35.0051,83800.0
2015-03-10 14:10:00,48.29,48.34,48.13,48.13,67400.0,34.9979,35.0341,34.8819,34.8819,67400.0
2015-03-10 14:20:00,48.13,48.18,48.1,48.13,122800.0,34.8819,34.9181,34.8602,34.8819,122800.0
2015-03-10 14:30:00,48.13,48.17,48.02,48.1,105000.0,34.8819,34.9109,34.8022,34.8602,105000.0
2015-03-10 14:40:00,48.1,48.28,48.04,48.17,116800.0,34.8602,34.9906,34.8167,34.9109,116800.0
2015-03-10 14:50:00,48.15,48.18,48.0,48.06,107400.0,34.8964,34.9181,34.7877,34.8312,107400.0
2015-03-10 15:00:00,48.06,48.2,48.0,48.12,226400.0,34.8312,34.9326,34.7877,34.8747,226400.0
2015-03-10 15:10:00,48.13,48.22,48.09,48.22,119200.0,34.8819,34.9471,34.8529,34.9471,119200.0
2015-03-10 15:20:00,48.21,48.31,48.19,48.22,170200.0,34.9399,35.0124,34.9254,34.9471,170200.0
2015-03-10 15:30:00,48.23,48.26,48.14,48.2,209400.0,34.9544,34.9761,34.8892,34.9326,209400.0
2015-03-10 15:40:00,48.2,48.26,48.13,48.21,318600.0,34.9326,34.9761,34.8819,34.9399,318600.0
2015-03-10 15:50:00,48.21,48.22,48.07,48.09,672200.0,34.9399,34.9471,34.8384,34.8529,672200.0
2015-03-11 09:30:00,48.18,48.28,47.78,47.95,238400.0,34.9181,34.9906,34.6282,34.7515,238400.0
2015-03-11 09:40:00,47.93,48.29,47.85,48.26,122400.0,34.737,34.9979,34.679,34.9761,122400.0
2015-03-11 09:50:00,48.24,48.28,48.12,48.16,99000.0,34.9616,34.9906,34.8747,34.9037,99000.0
2015-03-11 10:00:00,48.15,48.28,48.01,48.02,114800.0,34.8964,34.9906,34.7949,34.8022,114800.0
2015-03-11 10:10:00,48.02,48.16,47.99,48.0,55200.0,34.8022,34.9037,34.7804,34.7877,55200.0
2015-03-11 10:20:00,48.01,48.2,48.01,48.18,36800.0,34.7949,34.9326,34.7949,34.9181,36800.0
2015-03-11 10:30:00,48.17,48.19,47.95,47.95,115400.0,34.9109,34.9254,34.7515,34.7515,115400.0
2015-03-11 10:40:00,47.94,48.07,47.93,48.06,142400.0,34.7442,34.8384,34.737,34.8312,142400.0
2015-03-11 10:50:00,48.06,48.29,48.05,48.24,140400.0,34.8312,34.9979,34.8239,34.9616,140400.0
2015-03-11 11:00:00,48.24,48.35,48.24,48.35,228000.0,34.9616,35.0414,34.9616,35.0414,228000.0
2015-03-11 11:10:00,48.35,48.42,48.21,48.29,108800.0,35.0414,35.0921,34.9399,34.9979,108800.0
2015-03-11 11:20:00,48.26,48.35,48.21,48.33,98800.0,34.9761,35.0414,34.9399,35.0269,98800.0
2015-03-11 11:30:00,48.34,48.34,48.22,48.24,72800.0,35.0341,35.0341,34.9471,34.9616,72800.0
2015-03-11 11:40:00,48.24,48.31,48.22,48.3,70800.0,34.9616,35.0124,34.9471,35.0051,70800.0
2015-03-11 11:50:00,48.32,48.32,48.17,48.23,68800.0,35.0196,35.0196,34.9109,34.9544,68800.0
2015-03-11 12:00:00,48.23,48.24,48.06,48.1,76200.0,34.9544,34.9616,34.8312,34.8602,76200.0
2015-03-11 12:10:00,48.1,48.25,48.1,48.24,47400.0,34.8602,34.9689,34.8602,34.9616,47400.0
2015-03-11 12:20:00,48.24,48.36,48.22,48.29,66000.0,34.9616,35.0486,34.9471,34.9979,66000.0
2015-03-11 12:30:00,48.29,48.34,48.26,48.34,54600.0,34.9979,35.0341,34.9761,35.0341,54600.0
2015-03-11 12:40:00,48.34,48.4,48.33,48.38,65400.0,35.0341,35.0776,35.0269,35.0631,65400.0
2015-03-11 12:50:00,48.38,48.44,48.35,48.35,36400.0,35.0631,35.1066,35.0414,35.0414,36400.0
2015-03-11 13:00:00,48.35,48.47,48.34,48.43,49400.0,35.0414,35.1283,35.0341,35.0993,49400.0
2015-03-11 13:10:00,48.44,48.49,48.4,48.47,63000.0,35.1066,35.1428,35.0776,35.1283,63000.0
2015-03-11 13:20:00,48.47,48.5,48.42,48.49,67800.0,35.1283,35.1501,35.0921,35.1428,67800.0
2015-03-11 13:30:00,48.49,48.52,48.42,48.49,101600.0,35.1428,35.1646,35.0921,35.1428,101600.0
2015-03-11 13:40:00,48.49,48.55,48.43,48.49,80000.0,35.1428,35.1863,35.0993,35.1428,80000.0
2015-03-11 13:50:00,48.49,48.6,48.46,48.58,38600.0,35.1428,35.2225,35.1211,35.208,38600.0
2015-03-11 14:00:00,48.59,48.69,48.56,48.6,96600.0,35.2153,35.2878,35.1935,35.2225,96600.0
2015-03-11 14:10:00,48.6,48.75,48.59,48.72,104400.0,35.2225,35.3312,35.2153,35.3095,104400.0
2015-03-11 14:20:00,48.74,48.74,48.62,48.69,101800.0,35.324,35.324,35.237,35.2878,101800.0
2015-03-11 14:30:00,48.7,48.76,48.65,48.76,75600.0,35.295,35.3385,35.2588,35.3385,75600.0
2015-03-11 14:40:00,48.77,48.77,48.6,48.63,73600.0,35.3457,35.3457,35.2225,35.2443,73600.0
2015-03-11 14:50:00,48.63,48.68,48.59,48.66,61000.0,35.2443,35.2805,35.2153,35.266,61000.0
2015-03-11 15:00:00,48.65,48.69,48.59,48.59,74000.0,35.2588,35.2878,35.2153,35.2153,74000.0
2015-03-11 15:10:00,48.58,48.62,48.53,48.59,112800.0,35.208,35.237,35.1718,35.2153,112800.0
2015-03-11 15:20:00,48.59,48.59,48.46,48.47,107400.0,35.2153,35.2153,35.1211,35.1283,107400.0
2015-03-11 15:30:00,48.46,48.51,48.43,48.47,125200.0,35.1211,35.1573,35.0993,35.1283,125200.0
2015-03-11 15:40:00,48.47,48.51,48.4,48.41,176200.0,35.1283,35.1573,35.0776,35.0848,176200.0
2015-03-11 15:50:00,48.4,48.51,48.38,48.44,283400.0,35.0776,35.1573,35.0631,35.1066,283400.0
2015-03-12 09:30:00,48.97,49.02,48.71,48.87,189800.0,35.4907,35.5269,35.3023,35.4182,189800.0
2015-03-12 09:40:00,48.89,48.95,48.8,48.95,67200.0,35.4327,35.4762,35.3675,35.4762,67200.0
2015-03-12 09:50:00,48.93,48.95,48.76,48.83,61600.0,35.4617,35.4762,35.3385,35.3892,61600.0
2015-03-12 10:00:00,48.85,48.99,48.82,48.85,73200.0,35.4037,35.5052,35.382,35.4037,73200.0
2015-03-12 10:10:00,48.88,49.1,48.85,49.1,101600.0,35.4255,35.5849,35.4037,35.5849,101600.0
2015-03-12 10:20:00,49.1,49.17,49.08,49.12,133200.0,35.5849,35.6356,35.5704,35.5994,133200.0
2015-03-12 10:30:00,49.12,49.23,49.12,49.16,65000.0,35.5994,35.6791,35.5994,35.6284,65000.0
2015-03-12 10:40:00,49.16,49.18,49.13,49.18,91800.0,35.6284,35.6429,35.6067,35.6429,91800.0
2015-03-12 10:50:00,49.18,49.32,49.17,49.3,39400.0,35.6429,35.7444,35.6356,35.7299,39400.0
2015-03-12 11:00:00,49.3,49.37,49.27,49.3,112000.0,35.7299,35.7806,35.7081,35.7299,112000.0
2015-03-12 11:10:00,49.3,49.54,49.3,49.52,113400.0,35.7299,35.9038,35.7299,35.8893,113400.0
2015-03-12 11:20:00,49.52,49.58,49.45,49.45,53600.0,35.8893,35.9328,35.8386,35.8386,53600.0
2015-03-12 11:30:00,49.47,49.49,49.3,49.3,40600.0,35.8531,35.8676,35.7299,35.7299,40600.0
2015-03-12 11:40:00,49.3,49.37,49.29,49.32,37000.0,35.7299,35.7806,35.7226,35.7444,37000.0
2015-03-12 11:50:00,49.31,49.4,49.27,49.3,53000.0,35.7371,35.8023,35.7081,35.7299,53000.0
2015-03-12 12:00:00,49.29,49.32,49.08,49.12,139800.0,35.7226,35.7444,35.5704,35.5994,139800.0
2015-03-12 12:10:00,49.12,49.19,49.11,49.11,33200.0,35.5994,35.6501,35.5922,35.5922,33200.0
2015-03-12 12:20:00,49.12,49.12,49.02,49.06,47000.0,35.5994,35.5994,35.5269,35.5559,47000.0
2015-03-12 12:30:00,49.07,49.08,48.92,48.94,30000.0,35.5632,35.5704,35.4545,35.469,30000.0
2015-03-12 12:40:00,48.92,48.94,48.76,48.77,43200.0,35.4545,35.469,35.3385,35.3457,43200.0
2015-03-12 12:50:00,48.79,48.9,48.79,48.88,31800.0,35.3602,35.44,35.3602,35.4255,31800.0
2015-03-12 13:00:00,48.88,48.9,48.84,48.89,26200.0,35.4255,35.44,35.3965,35.4327,26200.0
2015-03-12 13:10:00,48.88,48.9,48.8,48.84,26400.0,35.4255,35.44,35.3675,35.3965,26400.0
2015-03-12 13:20:00,48.84,48.84,48.67,48.68,75400.0,35.3965,35.3965,35.2733,35.2805,75400.0
2015-03-12 13:30:00,48.66,48.68,48.6,48.6,30200.0,35.266,35.2805,35.2225,35.2225,30200.0
2015-03-12 13:40:00,48.59,48.62,48.55,48.58,34200.0,35.2153,35.237,35.1863,35.208,34200.0
2015-03-12 13:50:00,48.6,48.66,48.55,48.57,31000.0,35.2225,35.266,35.1863,35.2008,31000.0
2015-03-12 14:00:00,48.58,48.7,48.56,48.7,59600.0,35.208,35.295,35.1935,35.295,59600.0
2015-03-12 14:10:00,48.7,48.71,48.46,48.52,94000.0,35.295,35.3023,35.1211,35.1646,94000.0
2015-03-12 14:20:00,48.52,48.52,48.46,48.46,47200.0,35.1646,35.1646,35.1211,35.1211,47200.0
2015-03-12 14:30:00,48.47,48.5,48.13,48.25,137200.0,35.1283,35.1501,34.8819,34.9689,137200.0
2015-03-12 14:40:00,48.24,48.24,47.93,47.95,144400.0,34.9616,34.9616,34.737,34.7515,144400.0
2015-03-12 14:50:00,47.96,48.34,47.96,48.34,157000.0,34.7587,35.0341,34.7587,35.0341,157000.0
2015-03-12 15:00:00,48.33,48.34,48.16,48.19,191600.0,35.0269,35.0341,34.9037,34.9254,191600.0
2015-03-12 15:10:00,48.19,48.3,48.08,48.08,117800.0,34.9254,35.0051,34.8457,34.8457,117800.0
2015-03-12 15:20:00,48.07,48.08,47.95,47.95,95400.0,34.8384,34.8457,34.7515,34.7515,95400.0
2015-03-12 15:30:00,47.95,48.01,47.88,47.89,176600.0,34.7515,34.7949,34.7007,34.708,176600.0
2015-03-12 15:40:00,47.9,47.97,47.82,47.84,319400.0,34.7152,34.7659,34.6572,34.6717,319400.0
2015-03-12 15:50:00,47.84,47.89,47.74,47.84,497400.0,34.6717,34.708,34.5993,34.6717,497400.0
2015-03-13 09:30:00,48.26,48.5,48.02,48.4,246200.0,34.9761,35.1501,34.8022,35.0776,246200.0
2015-03-13 09:40:00,48.38,48.65,48.32,48.6,143000.0,35.0631,35.2588,35.0196,35.2225,143000.0
2015-03-13 09:50:00,48.62,48.65,48.24,48.35,89200.0,35.237,35.2588,34.9616,35.0414,89200.0
2015-03-13 10:00:00,48.32,48.35,48.13,48.13,69400.0,35.0196,35.0414,34.8819,34.8819,69400.0
2015-03-13 10:10:00,48.15,48.45,48.14,48.43,98800.0,34.8964,35.1138,34.8892,35.0993,98800.0
2015-03-13 10:20:00,48.42,48.42,48.11,48.14,84400.0,35.0921,35.0921,34.8674,34.8892,84400.0
2015-03-13 10:30:00,48.14,48.2,48.07,48.13,109400.0,34.8892,34.9326,34.8384,34.8819,109400.0
2015-03-13 10:40:00,48.14,48.21,48.1,48.21,78200.0,34.8892,34.9399,34.8602,34.9399,78200.0
2015-03-13 10:50:00,48.21,48.24,48.07,48.09,112200.0,34.9399,34.9616,34.8384,34.8529,112200.0
2015-03-13 11:00:00,48.07,48.13,47.98,48.07,93000.0,34.8384,34.8819,34.7732,34.8384,93000.0
2015-03-13 11:10:00,48.07,48.12,47.97,47.97,113200.0,34.8384,34.8747,34.7659,34.7659,113200.0
2015-03-13 11:20:00,47.98,48.0,47.9,47.93,71600.0,34.7732,34.7877,34.7152,34.737,71600.0
2015-03-13 11:30:00,47.93,47.96,47.78,47.83,92800.0,34.737,34.7587,34.6282,34.6645,92800.0
2015-03-13 11:40:00,47.83,47.87,47.75,47.81,34600.0,34.6645,34.6935,34.6065,34.65,34600.0
2015-03-13 11:50:00,47.82,47.99,47.82,47.98,60400.0,34.6572,34.7804,34.6572,34.7732,60400.0
2015-03-13 12:00:00,48.0,48.09,47.9,48.09,73200.0,34.7877,34.8529,34.7152,34.8529,73200.0
2015-03-13 12:10:00,48.08,48.1,47.94,48.02,57600.0,34.8457,34.8602,34.7442,34.8022,57600.0
2015-03-13 12:20:00,48.02,48.09,47.97,47.99,36200.0,34.8022,34.8529,34.7659,34.7804,36200.0
2015-03-13 12:30:00,47.99,48.02,47.95,47.98,39600.0,34.7804,34.8022,34.7515,34.7732,39600.0
2015-03-13 12:40:00,47.99,48.12,47.99,48.12,50600.0,34.7804,34.8747,34.7804,34.8747,50600.0
2015-03-13 12:50:00,48.13,48.31,48.12,48.23,38600.0,34.8819,35.0124,34.8747,34.9544,38600.0
2015-03-13 13:00:00,48.21,48.31,48.17,48.21,52200.0,34.9399,35.0124,34.9109,34.9399,52200.0
2015-03-13 13:10:00,48.23,48.27,48.16,48.17,44000.0,34.9544,34.9834,34.9037,34.9109,44000.0
2015-03-13 13:20:00,48.17,48.26,48.13,48.17,45600.0,34.9109,34.9761,34.8819,34.9109,45600.0
2015-03-13 13:30:00,48.19,48.27,48.18,48.27,45800.0,34.9254,34.9834,34.9181,34.9834,45800.0
2015-03-13 13:40:00,48.27,48.37,48.26,48.35,77800.0,34.9834,35.0558,34.9761,35.0414,77800.0
2015-03-13 13:50:00,48.35,48.35,48.17,48.21,82800.0,35.0414,35.0414,34.9109,34.9399,82800.0
2015-03-13 14:00:00,48.23,48.26,48.02,48.06,62600.0,34.9544,34.9761,34.8022,34.8312,62600.0
2015-03-13 14:10:00,48.04,48.09,47.97,47.97,43000.0,34.8167,34.8529,34.7659,34.7659,43000.0
2015-03-13 14:20:00,47.97,47.98,47.89,47.97,50200.0,34.7659,34.7732,34.708,34.7659,50200.0
2015-03-13 14:30:00,47.97,47.98,47.87,47.9,44000.0,34.7659,34.7732,34.6935,34.7152,44000.0
2015-03-13 14:40:00,47.9,47.9,47.79,47.82,60600.0,34.7152,34.7152,34.6355,34.6572,60600.0
2015-03-13 14:50:00,47.83,47.88,47.75,47.87,46200.0,34.6645,34.7007,34.6065,34.6935,46200.0
2015-03-13 15:00:00,47.87,47.88,47.74,47.77,76800.0,34.6935,34.7007,34.5993,34.621,76800.0
2015-03-13 15:10:00,47.77,47.89,47.75,47.88,86400.0,34.621,34.708,34.6065,34.7007,86400.0
2015-03-13 15:20:00,47.88,47.92,47.8,47.91,103200.0,34.7007,34.7297,34.6427,34.7225,103200.0
2015-03-13 15:30:00,47.9,47.93,47.85,47.88,92600.0,34.7152,34.737,34.679,34.7007,92600.0
2015-03-13 15:40:00,47.88,47.99,47.85,47.99,188400.0,34.7007,34.7804,34.679,34.7804,188400.0
2015-03-13 15:50:00,47.99,48.18,47.99,48.1,352200.0,34.7804,34.9181,34.7804,34.8602,352200.0
2015-03-16 09:30:00,47.83,47.9,47.15,47.57,331000.0,34.6645,34.7152,34.1717,34.4761,331000.0
2015-03-16 09:40:00,47.54,47.77,47.44,47.58,119400.0,34.4543,34.621,34.3818,34.4833,119400.0
2015-03-16 09:50:00,47.6,47.83,47.48,47.81,79200.0,34.4978,34.6645,34.4108,34.65,79200.0
2015-03-16 10:00:00,47.83,48.02,47.83,47.98,87600.0,34.6645,34.8022,34.6645,34.7732,87600.0
2015-03-16 10:10:00,47.99,48.01,47.79,47.8,84200.0,34.7804,34.7949,34.6355,34.6427,84200.0
2015-03-16 10:20:00,47.8,47.87,47.73,47.76,76600.0,34.6427,34.6935,34.592,34.6138,76600.0
2015-03-16 10:30:00,47.77,48.08,47.76,48.05,64600.0,34.621,34.8457,34.6138,34.8239,64600.0
2015-03-16 10:40:00,48.06,48.17,48.03,48.06,74400.0,34.8312,34.9109,34.8094,34.8312,74400.0
2015-03-16 10:50:00,48.01,48.05,47.95,47.96,47800.0,34.7949,34.8239,34.7515,34.7587,47800.0
2015-03-16 11:00:00,47.97,48.09,47.91,48.02,63400.0,34.7659,34.8529,34.7225,34.8022,63400.0
2015-03-16 11:10:00,48.04,48.12,47.97,48.02,51600.0,34.8167,34.8747,34.7659,34.8022,51600.0
2015-03-16 11:20:00,48.02,48.11,47.99,48.09,93600.0,34.8022,34.8674,34.7804,34.8529,93600.0
2015-03-16 11:30:00,48.1,48.19,48.09,48.18,53200.0,34.8602,34.9254,34.8529,34.9181,53200.0
2015-03-16 11:40:00,48.18,48.32,48.18,48.3,38400.0,34.9181,35.0196,34.9181,35.0051,38400.0
2015-03-16 11:50:00,48.31,48.48,48.3,48.48,107600.0,35.0124,35.1356,35.0051,35.1356,107600.0
2015-03-16 12:00:00,48.48,48.53,48.38,48.52,53200.0,35.1356,35.1718,35.0631,35.1646,53200.0
2015-03-16 12:10:00,48.52,48.58,48.39,48.46,92200.0,35.1646,35.208,35.0703,35.1211,92200.0
2015-03-16 12:20:00,48.46,48.57,48.46,48.49,43800.0,35.1211,35.2008,35.1211,35.1428,43800.0
2015-03-16 12:30:00,48.49,48.57,48.4,48.51,33400.0,35.1428,35.2008,35.0776,35.1573,33400.0
2015-03-16 12:40:00,48.52,48.59,48.47,48.54,60600.0,35.1646,35.2153,35.1283,35.1791,60600.0
2015-03-16 12:50:00,48.54,48.63,48.49,48.63,26000.0,35.1791,35.2443,35.1428,35.2443,26000.0
2015-03-16 13:00:00,48.63,48.63,48.48,48.54,35200.0,35.2443,35.2443,35.1356,35.1791,35200.0
2015-03-16 13:10:00,48.53,48.56,48.47,48.47,28600.0,35.1718,35.1935,35.1283,35.1283,28600.0
2015-03-16 13:20:00,48.48,48.58,48.48,48.58,26000.0,35.1356,35.208,35.1356,35.208,26000.0
2015-03-16 13:30:00,48.59,48.74,48.59,48.74,43400.0,35.2153,35.324,35.2153,35.324,43400.0
2015-03-16 13:40:00,48.74,48.76,48.65,48.69,51600.0,35.324,35.3385,35.2588,35.2878,51600.0
2015-03-16 13:50:00,48.69,48.77,48.52,48.56,49800.0,35.2878,35.3457,35.1646,35.1935,49800.0
2015-03-16 14:00:00,48.55,48.68,48.54,48.65,49800.0,35.1863,35.2805,35.1791,35.2588,49800.0
2015-03-16 14:10:00,48.66,48.75,48.63,48.74,50000.0,35.266,35.3312,35.2443,35.324,50000.0
2015-03-16 14:20:00,48.76,48.84,48.72,48.74,68600.0,35.3385,35.3965,35.3095,35.324,68600.0
2015-03-16 14:30:00,48.74,48.82,48.73,48.74,57600.0,35.324,35.382,35.3168,35.324,57600.0
2015-03-16 14:40:00,48.76,48.91,48.75,48.87,136400.0,35.3385,35.4472,35.3312,35.4182,136400.0
2015-03-16 14:50:00,48.85,48.95,48.85,48.93,67000.0,35.4037,35.4762,35.4037,35.4617,67000.0
2015-03-16 15:00:00,48.93,48.99,48.88,48.9,112000.0,35.4617,35.5052,35.4255,35.44,112000.0
2015-03-16 15:10:00,48.9,49.0,48.88,48.94,91000.0,35.44,35.5124,35.4255,35.469,91000.0
2015-03-16 15:20:00,48.94,48.95,48.83,48.94,110000.0,35.469,35.4762,35.3892,35.469,110000.0
2015-03-16 15:30:00,48.93,48.95,48.85,48.92,121800.0,35.4617,35.4762,35.4037,35.4545,121800.0
2015-03-16 15:40:00,48.91,49.01,48.91,49.01,130800.0,35.4472,35.5197,35.4472,35.5197,130800.0
2015-03-16 15:50:00,49.01,49.06,48.95,49.02,206800.0,35.5197,35.5559,35.4762,35.5269,206800.0
2015-03-17 09:30:00,48.51,48.74,48.27,48.42,134000.0,35.1573,35.324,34.9834,35.0921,134000.0
2015-03-17 09:40:00,48.41,48.46,48.01,48.02,92800.0,35.0848,35.1211,34.7949,34.8022,92800.0
2015-03-17 09:50:00,48.04,48.19,48.0,48.04,72600.0,34.8167,34.9254,34.7877,34.8167,72600.0
2015-03-17 10:00:00,48.04,48.27,48.01,48.18,62000.0,34.8167,34.9834,34.7949,34.9181,62000.0
2015-03-17 10:10:00,48.21,48.28,48.21,48.27,51600.0,34.9399,34.9906,34.9399,34.9834,51600.0
2015-03-17 10:20:00,48.28,48.39,48.27,48.39,50400.0,34.9906,35.0703,34.9834,35.0703,50400.0
2015-03-17 10:30:00,48.4,48.43,48.34,48.42,80200.0,35.0776,35.0993,35.0341,35.0921,80200.0
2015-03-17 10:40:00,48.42,48.42,48.33,48.41,49200.0,35.0921,35.0921,35.0269,35.0848,49200.0
2015-03-17 10:50:00,48.4,48.58,48.4,48.57,58000.0,35.0776,35.208,35.0776,35.2008,58000.0
2015-03-17 11:00:00,48.56,48.58,48.54,48.56,77800.0,35.1935,35.208,35.1791,35.1935,77800.0
2015-03-17 11:10:00,48.56,48.57,48.38,48.38,62600.0,35.1935,35.2008,35.0631,35.0631,62600.0
2015-03-17 11:20:00,48.38,48.57,48.35,48.56,33600.0,35.0631,35.2008,35.0414,35.1935,33600.0
2015-03-17 11:30:00,48.57,48.57,48.41,48.41,33600.0,35.2008,35.2008,35.0848,35.0848,33600.0
2015-03-17 11:40:00,48.41,48.44,48.34,48.43,28000.0,35.0848,35.1066,35.0341,35.0993,28000.0
2015-03-17 11:50:00,48.45,48.58,48.44,48.55,48000.0,35.1138,35.208,35.1066,35.1863,48000.0
2015-03-17 12:00:00,48.55,48.55,48.36,48.44,37200.0,35.1863,35.1863,35.0486,35.1066,37200.0
2015-03-17 12:10:00,48.45,48.49,48.39,48.49,25800.0,35.1138,35.1428,35.0703,35.1428,25800.0
2015-03-17 12:20:00,48.5,48.6,48.5,48.55,22200.0,35.1501,35.2225,35.1501,35.1863,22200.0
2015-03-17 12:30:00,48.55,48.66,48.49,48.66,43800.0,35.1863,35.266,35.1428,35.266,43800.0
2015-03-17 12:40:00,48.67,48.74,48.65,48.7,26800.0,35.2733,35.324,35.2588,35.295,26800.0
2015-03-17 12:50:00,48.71,48.76,48.61,48.65,35000.0,35.3023,35.3385,35.2298,35.2588,35000.0
2015-03-17 13:00:00,48.66,48.72,48.63,48.71,19800.0,35.266,35.3095,35.2443,35.3023,19800.0
2015-03-17 13:10:00,48.71,48.76,48.68,48.72,55400.0,35.3023,35.3385,35.2805,35.3095,55400.0
2015-03-17 13:20:00,48.71,48.83,48.69,48.76,67200.0,35.3023,35.3892,35.2878,35.3385,67200.0
2015-03-17 13:30:00,48.76,48.86,48.74,48.83,50200.0,35.3385,35.411,35.324,35.3892,50200.0
2015-03-17 13:40:00,48.8,48.8,48.68,48.7,41200.0,35.3675,35.3675,35.2805,35.295,41200.0
2015-03-17 13:50:00,48.71,48.85,48.71,48.85,37800.0,35.3023,35.4037,35.3023,35.4037,37800.0
2015-03-17 14:00:00,48.82,48.9,48.77,48.77,55000.0,35.382,35.44,35.3457,35.3457,55000.0
2015-03-17 14:10:00,48.78,48.79,48.66,48.79,39800.0,35.353,35.3602,35.266,35.3602,39800.0
2015-03-17 14:20:00,48.79,48.85,48.77,48.78,50600.0,35.3602,35.4037,35.3457,35.353,50600.0
2015-03-17 14:30:00,48.78,48.84,48.7,48.7,77400.0,35.353,35.3965,35.295,35.295,77400.0
2015-03-17 14:40:00,48.7,48.8,48.7,48.79,60400.0,35.295,35.3675,35.295,35.3602,60400.0
2015-03-17 14:50:00,48.77,48.84,48.74,48.82,34000.0,35.3457,35.3965,35.324,35.382,34000.0
2015-03-17 15:00:00,48.82,48.9,48.81,48.88,81800.0,35.382,35.44,35.3747,35.4255,81800.0
2015-03-17 15:10:00,48.88,48.92,48.77,48.84,64400.0,35.4255,35.4545,35.3457,35.3965,64400.0
2015-03-17 15:20:00,48.85,48.95,48.82,48.95,88200.0,35.4037,35.4762,35.382,35.4762,88200.0
2015-03-17 15:30:00,48.95,48.98,48.88,48.92,107800.0,35.4762,35.4979,35.4255,35.4545,107800.0
2015-03-17 15:40:00,48.92,48.98,48.88,48.95,72000.0,35.4545,35.4979,35.4255,35.4762,72000.0
2015-03-17 15:50:00,48.96,48.98,48.85,48.85,195000.0,35.4834,35.4979,35.4037,35.4037,195000.0
2015-03-18 09:30:00,48.75,49.63,48.75,48.98,217200.0,35.3312,35.969,35.3312,35.4979,217200.0
2015-03-18 09:40:00,48.99,49.0,48.67,48.93,49200.0,35.5052,35.5124,35.2733,35.4617,49200.0
2015-03-18 09:50:00,48.92,48.96,48.68,48.81,143400.0,35.4545,35.4834,35.2805,35.3747,143400.0
2015-03-18 10:00:00,48.8,48.93,48.77,48.89,58400.0,35.3675,35.4617,35.3457,35.4327,58400.0
2015-03-18 10:10:00,48.92,49.1,48.88,49.1,50400.0,35.4545,35.5849,35.4255,35.5849,50400.0
2015-03-18 10:20:00,49.09,49.24,49.02,49.19,79800.0,35.5777,35.6864,35.5269,35.6501,79800.0
2015-03-18 10:30:00,49.19,49.46,49.19,49.38,221400.0,35.6501,35.8458,35.6501,35.7878,221400.0
2015-03-18 10:40:00,49.37,49.6,49.33,49.55,61000.0,35.7806,35.9473,35.7516,35.911,61000.0
2015-03-18 10:50:00,49.52,49.55,49.4,49.51,100200.0,35.8893,35.911,35.8023,35.8821,100200.0
2015-03-18 11:00:00,49.51,49.52,49.17,49.38,125200.0,35.8821,35.8893,35.6356,35.7878,125200.0
2015-03-18 11:10:00,49.37,49.42,49.31,49.32,29800.0,35.7806,35.8168,35.7371,35.7444,29800.0
2015-03-18 11:20:00,49.33,49.43,49.32,49.4,55200.0,35.7516,35.8241,35.7444,35.8023,55200.0
2015-03-18 11:30:00,49.4,49.41,49.22,49.41,60600.0,35.8023,35.8096,35.6719,35.8096,60600.0
2015-03-18 11:40:00,49.41,49.42,49.32,49.32,24800.0,35.8096,35.8168,35.7444,35.7444,24800.0
2015-03-18 11:50:00,49.34,49.36,49.26,49.33,40400.0,35.7588,35.7733,35.7009,35.7516,40400.0
2015-03-18 12:00:00,49.35,49.41,49.34,49.35,34200.0,35.7661,35.8096,35.7588,35.7661,34200.0
2015-03-18 12:10:00,49.34,49.34,49.21,49.23,33000.0,35.7588,35.7588,35.6646,35.6791,33000.0
2015-03-18 12:20:00,49.25,49.3,49.18,49.27,40000.0,35.6936,35.7299,35.6429,35.7081,40000.0
2015-03-18 12:30:00,49.26,49.5,49.26,49.49,41200.0,35.7009,35.8748,35.7009,35.8676,41200.0
2015-03-18 12:40:00,49.48,49.5,49.41,49.43,33600.0,35.8603,35.8748,35.8096,35.8241,33600.0
2015-03-18 12:50:00,49.43,49.52,49.42,49.52,45600.0,35.8241,35.8893,35.8168,35.8893,45600.0
2015-03-18 13:00:00,49.51,49.55,49.46,49.49,86000.0,35.8821,35.911,35.8458,35.8676,86000.0
2015-03-18 13:10:00,49.5,49.59,49.49,49.58,53000.0,35.8748,35.94,35.8676,35.9328,53000.0
2015-03-18 13:20:00,49.57,49.6,49.52,49.6,52400.0,35.9255,35.9473,35.8893,35.9473,52400.0
2015-03-18 13:30:00,49.6,49.72,49.58,49.59,93600.0,35.9473,36.0343,35.9328,35.94,93600.0
2015-03-18 13:40:00,49.58,49.68,49.58,49.66,39800.0,35.9328,36.0053,35.9328,35.9908,39800.0
2015-03-18 13:50:00,49.65,49.74,49.58,49.68,55200.0,35.9835,36.0487,35.9328,36.0053,55200.0
2015-03-18 14:00:00,49.7,50.17,49.62,50.04,203400.0,36.0198,36.3604,35.9618,36.2662,203400.0
2015-03-18 14:10:00,50.05,50.43,50.02,50.38,118800.0,36.2734,36.5488,36.2517,36.5126,118800.0
2015-03-18 14:20:00,50.38,50.48,50.16,50.2,147200.0,36.5126,36.5851,36.3531,36.3821,147200.0
2015-03-18 14:30:00,50.22,50.29,50.1,50.17,235400.0,36.3966,36.4474,36.3097,36.3604,235400.0
2015-03-18 14:40:00,50.17,50.22,50.05,50.1,157600.0,36.3604,36.3966,36.2734,36.3097,157600.0
2015-03-18 14:50:00,50.11,50.27,50.08,50.25,105200.0,36.3169,36.4329,36.2952,36.4184,105200.0
2015-03-18 15:00:00,50.24,50.49,50.24,50.45,110200.0,36.4111,36.5923,36.4111,36.5633,110200.0
2015-03-18 15:10:00,50.45,50.71,50.45,50.63,112600.0,36.5633,36.7517,36.5633,36.6938,112600.0
2015-03-18 15:20:00,50.65,50.66,50.49,50.53,130800.0,36.7083,36.7155,36.5923,36.6213,130800.0
2015-03-18 15:30:00,50.54,50.58,50.46,50.47,131800.0,36.6285,36.6575,36.5706,36.5778,131800.0
2015-03-18 15:40:00,50.46,50.48,50.4,50.45,164200.0,36.5706,36.5851,36.5271,36.5633,164200.0
2015-03-18 15:50:00,50.45,50.56,50.4,50.5,509800.0,36.5633,36.643,36.5271,36.5996,509800.0
2015-03-19 09:30:00,50.08,50.23,49.99,50.09,128600.0,36.2952,36.4039,36.2299,36.3024,128600.0
2015-03-19 09:40:00,50.04,50.08,49.8,49.84,65200.0,36.2662,36.2952,36.0922,36.1212,65200.0
2015-03-19 09:50:00,49.85,50.04,49.83,50.01,64600.0,36.1285,36.2662,36.114,36.2444,64600.0
2015-03-19 10:00:00,50.06,50.25,49.99,50.05,73200.0,36.2807,36.4184,36.2299,36.2734,73200.0
2015-03-19 10:10:00,50.03,50.23,50.02,50.18,63200.0,36.2589,36.4039,36.2517,36.3676,63200.0
2015-03-19 10:20:00,50.14,50.17,50.03,50.1,64000.0,36.3386,36.3604,36.2589,36.3097,64000.0
2015-03-19 10:30:00,50.08,50.18,50.02,50.13,60600.0,36.2952,36.3676,36.2517,36.3314,60600.0
2015-03-19 10:40:00,50.12,50.19,50.07,50.07,85800.0,36.3241,36.3749,36.2879,36.2879,85800.0
2015-03-19 10:50:00,50.07,50.18,50.06,50.11,39400.0,36.2879,36.3676,36.2807,36.3169,39400.0
2015-03-19 11:00:00,50.11,50.12,50.0,50.02,33400.0,36.3169,36.3241,36.2372,36.2517,33400.0
2015-03-19 11:10:00,50.04,50.15,50.02,50.11,66800.0,36.2662,36.3459,36.2517,36.3169,66800.0
2015-03-19 11:20:00,50.09,50.15,49.99,50.0,47600.0,36.3024,36.3459,36.2299,36.2372,47600.0
2015-03-19 11:30:00,49.98,49.99,49.84,49.88,37200.0,36.2227,36.2299,36.1212,36.1502,37200.0
2015-03-19 11:40:00,49.88,49.99,49.88,49.93,42600.0,36.1502,36.2299,36.1502,36.1864,42600.0
2015-03-19 11:50:00,49.89,49.92,49.77,49.8,31800.0,36.1575,36.1792,36.0705,36.0922,31800.0
2015-03-19 12:00:00,49.81,50.03,49.8,49.94,44200.0,36.0995,36.2589,36.0922,36.1937,44200.0
2015-03-19 12:10:00,49.93,49.98,49.84,49.91,60200.0,36.1864,36.2227,36.1212,36.172,60200.0
2015-03-19 12:20:00,49.91,50.06,49.85,50.06,60800.0,36.172,36.2807,36.1285,36.2807,60800.0
2015-03-19 12:30:00,50.05,50.05,49.82,49.88,25000.0,36.2734,36.2734,36.1067,36.1502,25000.0
2015-03-19 12:40:00,49.88,49.89,49.8,49.82,30800.0,36.1502,36.1575,36.0922,36.1067,30800.0
2015-03-19 12:50:00,49.8,49.82,49.75,49.8,24800.0,36.0922,36.1067,36.056,36.0922,24800.0
2015-03-19 13:00:00,49.81,49.9,49.77,49.9,31400.0,36.0995,36.1647,36.0705,36.1647,31400.0
2015-03-19 13:10:00,49.91,49.99,49.9,49.9,37800.0,36.172,36.2299,36.1647,36.1647,37800.0
2015-03-19 13:20:00,49.92,50.04,49.9,50.02,40200.0,36.1792,36.2662,36.1647,36.2517,40200.0
2015-03-19 13:30:00,50.01,50.04,49.94,49.94,64200.0,36.2444,36.2662,36.1937,36.1937,64200.0
2015-03-19 13:40:00,49.93,50.01,49.91,50.01,60000.0,36.1864,36.2444,36.172,36.2444,60000.0
2015-03-19 13:50:00,50.01,50.07,49.93,49.93,62000.0,36.2444,36.2879,36.1864,36.1864,62000.0
2015-03-19 14:00:00,49.93,50.27,49.93,50.26,60600.0,36.1864,36.4329,36.1864,36.4256,60600.0
2015-03-19 14:10:00,50.26,50.33,50.11,50.12,92000.0,36.4256,36.4763,36.3169,36.3241,92000.0
2015-03-19 14:20:00,50.12,50.16,50.08,50.16,53200.0,36.3241,36.3531,36.2952,36.3531,53200.0
2015-03-19 14:30:00,50.16,50.2,50.13,50.13,38000.0,36.3531,36.3821,36.3314,36.3314,38000.0
2015-03-19 14:40:00,50.13,50.22,50.13,50.16,43600.0,36.3314,36.3966,36.3314,36.3531,43600.0
2015-03-19 14:50:00,50.16,50.24,50.12,50.19,46200.0,36.3531,36.4111,36.3241,36.3749,46200.0
2015-03-19 15:00:00,50.19,50.24,50.15,50.15,58000.0,36.3749,36.4111,36.3459,36.3459,58000.0
2015-03-19 15:10:00,50.14,50.16,50.04,50.06,53400.0,36.3386,36.3531,36.2662,36.2807,53400.0
2015-03-19 15:20:00,50.06,50.12,49.99,50.11,86400.0,36.2807,36.3241,36.2299,36.3169,86400.0
2015-03-19 15:30:00,50.1,50.17,50.07,50.16,99800.0,36.3097,36.3604,36.2879,36.3531,99800.0
2015-03-19 15:40:00,50.16,50.17,50.07,50.12,121000.0,36.3531,36.3604,36.2879,36.3241,121000.0
2015-03-19 15:50:00,50.11,50.14,50.01,50.03,286400.0,36.3169,36.3386,36.2444,36.2589,286400.0
2015-03-20 09:30:00,50.26,50.45,50.0,50.42,635200.0,36.4256,36.5633,36.2372,36.5416,635200.0
2015-03-20 09:40:00,50.41,50.66,50.31,50.61,148400.0,36.5343,36.7155,36.4618,36.6793,148400.0
2015-03-20 09:50:00,50.63,50.71,50.32,50.52,99400.0,36.6938,36.7517,36.4691,36.614,99400.0
2015-03-20 10:00:00,50.52,50.75,50.49,50.68,100400.0,36.614,36.7807,36.5923,36.73,100400.0
2015-03-20 10:10:00,50.7,50.72,50.5,50.69,60600.0,36.7445,36.759,36.5996,36.7373,60600.0
2015-03-20 10:20:00,50.69,50.84,50.67,50.84,45200.0,36.7373,36.846,36.7228,36.846,45200.0
2015-03-20 10:30:00,50.83,51.07,50.81,51.02,92600.0,36.8387,37.0127,36.8242,36.9764,92600.0
2015-03-20 10:40:00,51.02,51.13,51.02,51.1,57600.0,36.9764,37.0561,36.9764,37.0344,57600.0
2015-03-20 10:50:00,51.1,51.11,50.98,51.1,79200.0,37.0344,37.0416,36.9474,37.0344,79200.0
2015-03-20 11:00:00,51.1,51.17,51.1,51.12,76200.0,37.0344,37.0851,37.0344,37.0489,76200.0
2015-03-20 11:10:00,51.13,51.29,51.12,51.29,68600.0,37.0561,37.1721,37.0489,37.1721,68600.0
2015-03-20 11:20:00,51.27,51.27,51.14,51.18,84400.0,37.1576,37.1576,37.0634,37.0924,84400.0
2015-03-20 11:30:00,51.18,51.2,51.15,51.16,50600.0,37.0924,37.1069,37.0706,37.0779,50600.0
2015-03-20 11:40:00,51.15,51.15,51.05,51.1,47200.0,37.0706,37.0706,36.9982,37.0344,47200.0
2015-03-20 11:50:00,51.11,51.24,51.04,51.04,92600.0,37.0416,37.1359,36.9909,36.9909,92600.0
2015-03-20 12:00:00,51.04,51.06,50.92,50.95,83600.0,36.9909,37.0054,36.9039,36.9257,83600.0
2015-03-20 12:10:00,50.95,51.01,50.78,50.81,151600.0,36.9257,36.9692,36.8025,36.8242,151600.0
2015-03-20 12:20:00,50.8,50.81,50.61,50.64,235400.0,36.817,36.8242,36.6793,36.701,235400.0
2015-03-20 12:30:00,50.63,50.9,50.63,50.88,102800.0,36.6938,36.8894,36.6938,36.875,102800.0
2015-03-20 12:40:00,50.88,50.94,50.84,50.93,60400.0,36.875,36.9184,36.846,36.9112,60400.0
2015-03-20 12:50:00,50.92,51.04,50.9,51.02,111200.0,36.9039,36.9909,36.8894,36.9764,111200.0
2015-03-20 13:00:00,51.01,51.12,51.01,51.05,43200.0,36.9692,37.0489,36.9692,36.9982,43200.0
2015-03-20 13:10:00,51.06,51.21,50.96,51.21,72000.0,37.0054,37.1141,36.9329,37.1141,72000.0
2015-03-20 13:20:00,51.21,51.27,51.18,51.21,78400.0,37.1141,37.1576,37.0924,37.1141,78400.0
2015-03-20 13:30:00,51.22,51.23,51.07,51.12,87800.0,37.1214,37.1286,37.0127,37.0489,87800.0
2015-03-20 13:40:00,51.1,51.22,51.08,51.17,46800.0,37.0344,37.1214,37.0199,37.0851,46800.0
2015-03-20 13:50:00,51.17,51.27,51.13,51.25,97800.0,37.0851,37.1576,37.0561,37.1431,97800.0
2015-03-20 14:00:00,51.26,51.26,51.12,51.2,59200.0,37.1504,37.1504,37.0489,37.1069,59200.0
2015-03-20 14:10:00,51.2,51.3,51.17,51.23,117800.0,37.1069,37.1793,37.0851,37.1286,117800.0
2015-03-20 14:20:00,51.23,51.32,51.2,51.29,60400.0,37.1286,37.1938,37.1069,37.1721,60400.0
2015-03-20 14:30:00,51.28,51.41,51.23,51.35,79000.0,37.1649,37.2591,37.1286,37.2156,79000.0
2015-03-20 14:40:00,51.35,51.35,51.27,51.34,68800.0,37.2156,37.2156,37.1576,37.2083,68800.0
2015-03-20 14:50:00,51.34,51.35,51.27,51.31,66000.0,37.2083,37.2156,37.1576,37.1866,66000.0
2015-03-20 15:00:00,51.31,51.42,51.29,51.41,100800.0,37.1866,37.2663,37.1721,37.2591,100800.0
2015-03-20 15:10:00,51.4,51.42,51.26,51.28,180400.0,37.2518,37.2663,37.1504,37.1649,180400.0
2015-03-20 15:20:00,51.28,51.28,51.13,51.18,125800.0,37.1649,37.1649,37.0561,37.0924,125800.0
2015-03-20 15:30:00,51.18,51.21,51.1,51.2,141000.0,37.0924,37.1141,37.0344,37.1069,141000.0
2015-03-20 15:40:00,51.2,51.23,51.1,51.16,313200.0,37.1069,37.1286,37.0344,37.0779,313200.0
2015-03-20 15:50:00,51.15,51.2,51.07,51.13,492000.0,37.0706,37.1069,37.0127,37.0561,492000.0
2015-03-23 09:30:00,51.33,51.63,51.19,51.55,179800.0,37.2011,37.4185,37.0996,37.3605,179800.0
2015-03-23 09:40:00,51.55,51.75,51.48,51.55,89000.0,37.3605,37.5055,37.3098,37.3605,89000.0
2015-03-23 09:50:00,51.55,51.74,51.44,51.73,82200.0,37.3605,37.4982,37.2808,37.491,82200.0
2015-03-23 10:00:00,51.73,51.87,51.63,51.8,121800.0,37.491,37.5924,37.4185,37.5417,121800.0
2015-03-23 10:10:00,51.77,51.85,51.69,51.76,107000.0,37.52,37.578,37.462,37.5127,107000.0
2015-03-23 10:20:00,51.77,51.79,51.73,51.76,74000.0,37.52,37.5345,37.491,37.5127,74000.0
2015-03-23 10:30:00,51.76,51.79,51.7,51.77,63000.0,37.5127,37.5345,37.4692,37.52,63000.0
2015-03-23 10:40:00,51.77,51.84,51.77,51.8,98200.0,37.52,37.5707,37.52,37.5417,98200.0
2015-03-23 10:50:00,51.81,51.86,51.79,51.81,82800.0,37.549,37.5852,37.5345,37.549,82800.0
2015-03-23 11:00:00,51.8,51.82,51.67,51.71,83800.0,37.5417,37.5562,37.4475,37.4765,83800.0
2015-03-23 11:10:00,51.72,51.83,51.71,51.8,56800.0,37.4837,37.5635,37.4765,37.5417,56800.0
2015-03-23 11:20:00,51.8,51.82,51.6,51.64,74200.0,37.5417,37.5562,37.3968,37.4258,74200.0
2015-03-23 11:30:00,51.65,51.72,51.63,51.68,45600.0,37.433,37.4837,37.4185,37.4547,45600.0
2015-03-23 11:40:00,51.68,51.68,51.45,51.47,41000.0,37.4547,37.4547,37.2881,37.3026,41000.0
2015-03-23 11:50:00,51.48,51.49,51.43,51.49,40600.0,37.3098,37.317,37.2736,37.317,40600.0
2015-03-23 12:00:00,51.49,51.54,51.42,51.52,45000.0,37.317,37.3533,37.2663,37.3388,45000.0
2015-03-23 12:10:00,51.54,51.57,51.43,51.44,51000.0,37.3533,37.375,37.2736,37.2808,51000.0
2015-03-23 12:20:00,51.43,51.6,51.42,51.6,48800.0,37.2736,37.3968,37.2663,37.3968,48800.0
2015-03-23 12:30:00,51.59,51.8,51.59,51.78,80400.0,37.3895,37.5417,37.3895,37.5272,80400.0
2015-03-23 12:40:00,51.8,51.9,51.8,51.87,57600.0,37.5417,37.6142,37.5417,37.5924,57600.0
2015-03-23 12:50:00,51.88,51.9,51.68,51.72,35200.0,37.5997,37.6142,37.4547,37.4837,35200.0
2015-03-23 13:00:00,51.73,51.73,51.6,51.63,38800.0,37.491,37.491,37.3968,37.4185,38800.0
2015-03-23 13:10:00,51.65,51.65,51.48,51.49,57400.0,37.433,37.433,37.3098,37.317,57400.0
2015-03-23 13:20:00,51.49,51.54,51.4,51.49,75000.0,37.317,37.3533,37.2518,37.317,75000.0
2015-03-23 13:30:00,51.48,51.51,51.37,51.49,80200.0,37.3098,37.3315,37.2301,37.317,80200.0
2015-03-23 13:40:00,51.48,51.52,51.44,51.46,66200.0,37.3098,37.3388,37.2808,37.2953,66200.0
2015-03-23 13:50:00,51.46,51.48,51.36,51.37,41000.0,37.2953,37.3098,37.2228,37.2301,41000.0
2015-03-23 14:00:00,51.35,51.42,51.31,51.34,49800.0,37.2156,37.2663,37.1866,37.2083,49800.0
2015-03-23 14:10:00,51.33,51.37,51.24,51.36,55800.0,37.2011,37.2301,37.1359,37.2228,55800.0
2015-03-23 14:20:00,51.35,51.46,51.35,51.44,40200.0,37.2156,37.2953,37.2156,37.2808,40200.0
2015-03-23 14:30:00,51.42,51.45,51.36,51.45,36400.0,37.2663,37.2881,37.2228,37.2881,36400.0
2015-03-23 14:40:00,51.45,51.52,51.41,51.42,65400.0,37.2881,37.3388,37.2591,37.2663,65400.0
2015-03-23 14:50:00,51.4,51.41,51.3,51.32,45000.0,37.2518,37.2591,37.1793,37.1938,45000.0
2015-03-23 15:00:00,51.32,51.32,51.24,51.31,74600.0,37.1938,37.1938,37.1359,37.1866,74600.0
2015-03-23 15:10:00,51.3,51.32,51.23,51.29,61600.0,37.1793,37.1938,37.1286,37.1721,61600.0
2015-03-23 15:20:00,51.29,51.41,51.28,51.35,65000.0,37.1721,37.2591,37.1649,37.2156,65000.0
2015-03-23 15:30:00,51.35,51.4,51.32,51.38,75200.0,37.2156,37.2518,37.1938,37.2373,75200.0
2015-03-23 15:40:00,51.38,51.42,51.29,51.42,133400.0,37.2373,37.2663,37.1721,37.2663,133400.0
2015-03-23 15:50:00,51.41,51.41,51.21,51.22,257800.0,37.2591,37.2591,37.1141,37.1214,257800.0
2015-03-24 09:30:00,51.04,51.04,50.79,50.82,190000.0,36.9909,36.9909,36.8097,36.8315,190000.0
2015-03-24 09:40:00,50.82,51.02,50.81,51.02,78800.0,36.8315,36.9764,36.8242,36.9764,78800.0
2015-03-24 09:50:00,50.98,51.25,50.98,51.23,78400.0,36.9474,37.1431,36.9474,37.1286,78400.0
2015-03-24 10:00:00,51.23,51.39,51.16,51.37,74800.0,37.1286,37.2446,37.0779,37.2301,74800.0
2015-03-24 10:10:00,51.37,51.59,51.27,51.55,111400.0,37.2301,37.3895,37.1576,37.3605,111400.0
2015-03-24 10:20:00,51.55,51.55,51.29,51.31,79800.0,37.3605,37.3605,37.1721,37.1866,79800.0
2015-03-24 10:30:00,51.3,51.41,51.28,51.41,52600.0,37.1793,37.2591,37.1649,37.2591,52600.0
2015-03-24 10:40:00,51.41,51.44,51.33,51.38,78400.0,37.2591,37.2808,37.2011,37.2373,78400.0
2015-03-24 10:50:00,51.37,51.42,51.15,51.23,83400.0,37.2301,37.2663,37.0706,37.1286,83400.0
2015-03-24 11:00:00,51.22,51.26,51.01,51.17,116200.0,37.1214,37.1504,36.9692,37.0851,116200.0
2015-03-24 11:10:00,51.18,51.49,51.18,51.47,61000.0,37.0924,37.317,37.0924,37.3026,61000.0
2015-03-24 11:20:00,51.49,51.51,51.38,51.42,51400.0,37.317,37.3315,37.2373,37.2663,51400.0
2015-03-24 11:30:00,51.42,51.56,51.36,51.36,58800.0,37.2663,37.3678,37.2228,37.2228,58800.0
2015-03-24 11:40:00,51.37,51.49,51.37,51.48,24600.0,37.2301,37.317,37.2301,37.3098,24600.0
2015-03-24 11:50:00,51.48,51.62,51.48,51.57,40800.0,37.3098,37.4113,37.3098,37.375,40800.0
2015-03-24 12:00:00,51.55,51.63,51.51,51.58,37600.0,37.3605,37.4185,37.3315,37.3823,37600.0
2015-03-24 12:10:00,51.58,51.63,51.56,51.56,53200.0,37.3823,37.4185,37.3678,37.3678,53200.0
2015-03-24 12:20:00,51.56,51.6,51.47,51.52,34600.0,37.3678,37.3968,37.3026,37.3388,34600.0
2015-03-24 12:30:00,51.51,51.52,51.29,51.33,39000.0,37.3315,37.3388,37.1721,37.2011,39000.0
2015-03-24 12:40:00,51.32,51.43,51.26,51.26,35000.0,37.1938,37.2736,37.1504,37.1504,35000.0
2015-03-24 12:50:00,51.24,51.36,51.24,51.29,44400.0,37.1359,37.2228,37.1359,37.1721,44400.0
2015-03-24 13:00:00,51.29,51.36,51.26,51.32,93400.0,37.1721,37.2228,37.1504,37.1938,93400.0
2015-03-24 13:10:00,51.33,51.33,51.18,51.18,43600.0,37.2011,37.2011,37.0924,37.0924,43600.0
2015-03-24 13:20:00,51.19,51.24,51.02,51.05,47400.0,37.0996,37.1359,36.9764,36.9982,47400.0
2015-03-24 13:30:00,51.05,51.15,51.05,51.15,93800.0,36.9982,37.0706,36.9982,37.0706,93800.0
2015-03-24 13:40:00,51.17,51.2,51.02,51.13,53000.0,37.0851,37.1069,36.9764,37.0561,53000.0
2015-03-24 13:50:00,51.15,51.21,51.07,51.07,44400.0,37.0706,37.1141,37.0127,37.0127,44400.0
2015-03-24 14:00:00,51.07,51.12,50.97,51.08,75200.0,37.0127,37.0489,36.9402,37.0199,75200.0
2015-03-24 14:10:00,51.08,51.1,50.99,51.04,46600.0,37.0199,37.0344,36.9547,36.9909,46600.0
2015-03-24 14:20:00,51.02,51.04,50.95,51.01,76200.0,36.9764,36.9909,36.9257,36.9692,76200.0
2015-03-24 14:30:00,51.01,51.01,50.93,50.99,49400.0,36.9692,36.9692,36.9112,36.9547,49400.0
2015-03-24 14:40:00,50.99,51.03,50.92,51.02,49600.0,36.9547,36.9837,36.9039,36.9764,49600.0
2015-03-24 14:50:00,51.0,51.06,51.0,51.03,21600.0,36.9619,37.0054,36.9619,36.9837,21600.0
2015-03-24 15:00:00,51.04,51.09,50.98,51.02,59400.0,36.9909,37.0271,36.9474,36.9764,59400.0
2015-03-24 15:10:00,51.02,51.06,50.97,50.99,143400.0,36.9764,37.0054,36.9402,36.9547,143400.0
2015-03-24 15:20:00,50.99,50.99,50.75,50.94,210800.0,36.9547,36.9547,36.7807,36.9184,210800.0
2015-03-24 15:30:00,50.92,51.02,50.91,50.99,92200.0,36.9039,36.9764,36.8967,36.9547,92200.0
2015-03-24 15:40:00,50.99,51.01,50.89,50.91,128200.0,36.9547,36.9692,36.8822,36.8967,128200.0
2015-03-24 15:50:00,50.92,50.98,50.8,50.84,395000.0,36.9039,36.9474,36.817,36.846,395000.0
2015-03-25 09:30:00,51.4,51.9,51.35,51.56,268800.0,37.2518,37.6142,37.2156,37.3678,268800.0
2015-03-25 09:40:00,51.56,51.68,51.47,51.66,189600.0,37.3678,37.4547,37.3026,37.4403,189600.0
2015-03-25 09:50:00,51.68,51.84,51.61,51.81,211000.0,37.4547,37.5707,37.404,37.549,211000.0
2015-03-25 10:00:00,51.78,51.84,51.7,51.74,149000.0,37.5272,37.5707,37.4692,37.4982,149000.0
2015-03-25 10:10:00,51.74,51.85,51.7,51.71,125400.0,37.4982,37.578,37.4692,37.4765,125400.0
2015-03-25 10:20:00,51.71,51.77,51.63,51.71,111600.0,37.4765,37.52,37.4185,37.4765,111600.0
2015-03-25 10:30:00,51.7,51.85,51.67,51.8,97000.0,37.4692,37.578,37.4475,37.5417,97000.0
2015-03-25 10:40:00,51.79,51.9,51.67,51.9,107400.0,37.5345,37.6142,37.4475,37.6142,107400.0
2015-03-25 10:50:00,51.9,52.15,51.9,52.1,135400.0,37.6142,37.7954,37.6142,37.7591,135400.0
2015-03-25 11:00:00,52.15,52.37,52.08,52.25,246400.0,37.7954,37.9548,37.7446,37.8679,246400.0
2015-03-25 11:10:00,52.27,52.43,52.18,52.22,181400.0,37.8823,37.9983,37.8171,37.8461,181400.0
2015-03-25 11:20:00,52.19,52.19,52.02,52.05,243200.0,37.8244,37.8244,37.7012,37.7229,243200.0
2015-03-25 11:30:00,52.05,52.12,51.95,51.95,142400.0,37.7229,37.7736,37.6504,37.6504,142400.0
2015-03-25 11:40:00,51.96,52.03,51.84,52.03,97600.0,37.6577,37.7084,37.5707,37.7084,97600.0
2015-03-25 11:50:00,52.02,52.23,52.01,52.21,127200.0,37.7012,37.8534,37.6939,37.8389,127200.0
2015-03-25 12:00:00,52.21,52.26,52.13,52.19,67400.0,37.8389,37.8751,37.7809,37.8244,67400.0
2015-03-25 12:10:00,52.17,52.35,52.16,52.26,58400.0,37.8099,37.9403,37.8026,37.8751,58400.0
2015-03-25 12:20:00,52.26,52.27,52.07,52.14,66000.0,37.8751,37.8823,37.7374,37.7881,66000.0
2015-03-25 12:30:00,52.13,52.13,51.92,52.01,112200.0,37.7809,37.7809,37.6287,37.6939,112200.0
2015-03-25 12:40:00,51.99,52.01,51.93,51.98,53800.0,37.6794,37.6939,37.6359,37.6722,53800.0
2015-03-25 12:50:00,51.99,52.03,51.96,51.98,56800.0,37.6794,37.7084,37.6577,37.6722,56800.0
2015-03-25 13:00:00,51.98,52.15,51.96,52.1,75000.0,37.6722,37.7954,37.6577,37.7591,75000.0
2015-03-25 13:10:00,52.1,52.1,51.81,51.88,121000.0,37.7591,37.7591,37.549,37.5997,121000.0
2015-03-25 13:20:00,51.87,51.92,51.77,51.91,111400.0,37.5924,37.6287,37.52,37.6214,111400.0
2015-03-25 13:30:00,51.9,51.97,51.87,51.96,75000.0,37.6142,37.6649,37.5924,37.6577,75000.0
2015-03-25 13:40:00,51.96,52.05,51.94,52.04,90200.0,37.6577,37.7229,37.6432,37.7157,90200.0
2015-03-25 13:50:00,52.05,52.05,51.88,51.9,81200.0,37.7229,37.7229,37.5997,37.6142,81200.0
2015-03-25 14:00:00,51.89,52.01,51.87,52.01,67000.0,37.6069,37.6939,37.5924,37.6939,67000.0
2015-03-25 14:10:00,51.99,52.12,51.99,52.12,75200.0,37.6794,37.7736,37.6794,37.7736,75200.0
2015-03-25 14:20:00,52.1,52.12,52.02,52.07,92400.0,37.7591,37.7736,37.7012,37.7374,92400.0
2015-03-25 14:30:00,52.07,52.07,51.91,51.92,168000.0,37.7374,37.7374,37.6214,37.6287,168000.0
2015-03-25 14:40:00,51.91,51.96,51.88,51.96,74800.0,37.6214,37.6577,37.5997,37.6577,74800.0
2015-03-25 14:50:00,51.96,52.01,51.92,51.92,84600.0,37.6577,37.6939,37.6287,37.6287,84600.0
2015-03-25 15:00:00,51.91,51.93,51.8,51.81,102600.0,37.6214,37.6359,37.5417,37.549,102600.0
2015-03-25 15:10:00,51.81,51.96,51.79,51.8,121200.0,37.549,37.6577,37.5345,37.5417,121200.0
2015-03-25 15:20:00,51.8,51.8,51.54,51.56,133800.0,37.5417,37.5417,37.3533,37.3678,133800.0
2015-03-25 15:30:00,51.56,51.69,51.53,51.69,148800.0,37.3678,37.462,37.346,37.462,148800.0
2015-03-25 15:40:00,51.69,51.69,51.58,51.65,233800.0,37.462,37.462,37.3823,37.433,233800.0
2015-03-25 15:50:00,51.64,51.64,51.54,51.55,364400.0,37.4258,37.4258,37.3533,37.3605,364400.0
2015-03-26 09:30:00,51.87,51.97,51.28,51.35,178000.0,37.5924,37.6649,37.1649,37.2156,178000.0
2015-03-26 09:40:00,51.33,51.44,51.24,51.38,86600.0,37.2011,37.2808,37.1359,37.2373,86600.0
2015-03-26 09:50:00,51.34,51.42,51.15,51.21,71400.0,37.2083,37.2663,37.0706,37.1141,71400.0
2015-03-26 10:00:00,51.17,51.23,51.07,51.09,136200.0,37.0851,37.1286,37.0127,37.0271,136200.0
2015-03-26 10:10:00,51.08,51.21,50.94,51.01,68000.0,37.0199,37.1141,36.9184,36.9692,68000.0
2015-03-26 10:20:00,51.02,51.07,50.89,51.02,118600.0,36.9764,37.0127,36.8822,36.9764,118600.0
2015-03-26 10:30:00,51.02,51.05,50.91,50.91,65800.0,36.9764,36.9982,36.8967,36.8967,65800.0
2015-03-26 10:40:00,50.9,51.07,50.9,50.93,41800.0,36.8894,37.0127,36.8894,36.9112,41800.0
2015-03-26 10:50:00,50.92,50.93,50.7,50.71,54600.0,36.9039,36.9112,36.7445,36.7517,54600.0
2015-03-26 11:00:00,50.71,50.93,50.68,50.88,75400.0,36.7517,36.9112,36.73,36.875,75400.0
2015-03-26 11:10:00,50.88,50.89,50.56,50.57,46600.0,36.875,36.8822,36.643,36.6503,46600.0
2015-03-26 11:20:00,50.57,50.78,50.5,50.78,60400.0,36.6503,36.8025,36.5996,36.8025,60400.0
2015-03-26 11:30:00,50.77,50.93,50.74,50.86,52000.0,36.7952,36.9112,36.7735,36.8605,52000.0
2015-03-26 11:40:00,50.85,50.95,50.77,50.87,38000.0,36.8532,36.9257,36.7952,36.8677,38000.0
2015-03-26 11:50:00,50.85,50.97,50.8,50.96,43200.0,36.8532,36.9402,36.817,36.9329,43200.0
2015-03-26 12:00:00,50.95,50.95,50.88,50.95,56800.0,36.9257,36.9257,36.875,36.9257,56800.0
2015-03-26 12:10:00,50.94,50.98,50.89,50.94,29400.0,36.9184,36.9474,36.8822,36.9184,29400.0
2015-03-26 12:20:00,50.93,50.94,50.79,50.79,34400.0,36.9112,36.9184,36.8097,36.8097,34400.0
2015-03-26 12:30:00,50.79,50.83,50.74,50.74,36800.0,36.8097,36.8387,36.7735,36.7735,36800.0
2015-03-26 12:40:00,50.74,50.82,50.73,50.82,50200.0,36.7735,36.8315,36.7662,36.8315,50200.0
2015-03-26 12:50:00,50.83,50.93,50.82,50.82,28400.0,36.8387,36.9112,36.8315,36.8315,28400.0
2015-03-26 13:00:00,50.82,50.82,50.59,50.61,92400.0,36.8315,36.8315,36.6648,36.6793,92400.0
2015-03-26 13:10:00,50.62,50.68,50.56,50.63,62000.0,36.6865,36.73,36.643,36.6938,62000.0
2015-03-26 13:20:00,50.62,50.76,50.62,50.72,48000.0,36.6865,36.788,36.6865,36.759,48000.0
2015-03-26 13:30:00,50.71,50.76,50.67,50.68,41400.0,36.7517,36.788,36.7228,36.73,41400.0
2015-03-26 13:40:00,50.67,50.77,50.64,50.73,33600.0,36.7228,36.7952,36.701,36.7662,33600.0
2015-03-26 13:50:00,50.72,50.81,50.72,50.78,49000.0,36.759,36.8242,36.759,36.8025,49000.0
2015-03-26 14:00:00,50.79,50.8,50.72,50.77,52400.0,36.8097,36.817,36.759,36.7952,52400.0
2015-03-26 14:10:00,50.77,50.79,50.68,50.72,79200.0,36.7952,36.8097,36.73,36.759,79200.0
2015-03-26 14:20:00,50.71,50.71,50.62,50.63,76000.0,36.7517,36.7517,36.6865,36.6938,76000.0
2015-03-26 14:30:00,50.62,50.68,50.6,50.6,59600.0,36.6865,36.73,36.672,36.672,59600.0
2015-03-26 14:40:00,50.61,50.69,50.6,50.63,38400.0,36.6793,36.7373,36.672,36.6938,38400.0
2015-03-26 14:50:00,50.62,50.63,50.53,50.55,62800.0,36.6865,36.6938,36.6213,36.6358,62800.0
2015-03-26 15:00:00,50.53,50.71,50.52,50.7,83000.0,36.6213,36.7517,36.614,36.7445,83000.0
2015-03-26 15:10:00,50.69,50.7,50.49,50.49,145400.0,36.7373,36.7445,36.5923,36.5923,145400.0
2015-03-26 15:20:00,50.49,50.52,50.46,50.48,98800.0,36.5923,36.614,36.5706,36.5851,98800.0
2015-03-26 15:30:00,50.48,50.62,50.45,50.5,107200.0,36.5851,36.6865,36.5633,36.5996,107200.0
2015-03-26 15:40:00,50.5,50.5,50.37,50.38,198800.0,36.5996,36.5996,36.5053,36.5126,198800.0
2015-03-26 15:50:00,50.37,50.47,50.37,50.45,433000.0,36.5053,36.5778,36.5053,36.5633,433000.0
2015-03-27 09:30:00,50.71,50.79,50.44,50.58,140600.0,36.7517,36.8097,36.5561,36.6575,140600.0
2015-03-27 09:40:00,50.58,50.68,50.3,50.5,59400.0,36.6575,36.73,36.4546,36.5996,59400.0
2015-03-27 09:50:00,50.49,50.52,50.33,50.47,55200.0,36.5923,36.614,36.4763,36.5778,55200.0
2015-03-27 10:00:00,50.47,50.48,50.35,50.41,57800.0,36.5778,36.5851,36.4908,36.5343,57800.0
2015-03-27 10:10:00,50.41,50.46,50.29,50.36,58400.0,36.5343,36.5706,36.4474,36.4981,58400.0
2015-03-27 10:20:00,50.38,50.48,50.34,50.42,59800.0,36.5126,36.5851,36.4836,36.5416,59800.0
2015-03-27 10:30:00,50.4,50.41,50.29,50.36,25000.0,36.5271,36.5343,36.4474,36.4981,25000.0
2015-03-27 10:40:00,50.37,50.37,50.23,50.37,42200.0,36.5053,36.5053,36.4039,36.5053,42200.0
2015-03-27 10:50:00,50.37,50.46,50.33,50.42,80200.0,36.5053,36.5706,36.4763,36.5416,80200.0
2015-03-27 11:00:00,50.41,50.41,50.27,50.3,23200.0,36.5343,36.5343,36.4329,36.4546,23200.0
2015-03-27 11:10:00,50.3,50.36,50.26,50.35,28600.0,36.4546,36.4981,36.4256,36.4908,28600.0
2015-03-27 11:20:00,50.35,50.38,50.27,50.27,21000.0,36.4908,36.5126,36.4329,36.4329,21000.0
2015-03-27 11:30:00,50.27,50.27,50.18,50.23,39600.0,36.4329,36.4329,36.3676,36.4039,39600.0
2015-03-27 11:40:00,50.23,50.23,50.12,50.19,33000.0,36.4039,36.4039,36.3241,36.3749,33000.0
2015-03-27 11:50:00,50.2,50.23,50.07,50.09,41600.0,36.3821,36.4039,36.2879,36.3024,41600.0
2015-03-27 12:00:00,50.08,50.13,49.96,50.09,83000.0,36.2952,36.3314,36.2082,36.3024,83000.0
2015-03-27 12:10:00,50.08,50.12,49.99,50.02,30800.0,36.2952,36.3241,36.2299,36.2517,30800.0
2015-03-27 12:20:00,50.0,50.08,49.96,49.99,59000.0,36.2372,36.2952,36.2082,36.2299,59000.0
2015-03-27 12:30:00,50.0,50.12,49.95,50.02,32400.0,36.2372,36.3241,36.2009,36.2517,32400.0
2015-03-27 12:40:00,50.02,50.02,49.88,49.88,36200.0,36.2517,36.2517,36.1502,36.1502,36200.0
2015-03-27 12:50:00,49.88,49.99,49.82,49.95,41800.0,36.1502,36.2299,36.1067,36.2009,41800.0
2015-03-27 13:00:00,49.96,49.99,49.89,49.92,31400.0,36.2082,36.2299,36.1575,36.1792,31400.0
2015-03-27 13:10:00,49.92,49.95,49.84,49.95,54600.0,36.1792,36.2009,36.1212,36.2009,54600.0
2015-03-27 13:20:00,49.96,50.02,49.9,49.92,44800.0,36.2082,36.2517,36.1647,36.1792,44800.0
2015-03-27 13:30:00,49.91,49.99,49.9,49.99,46600.0,36.172,36.2299,36.1647,36.2299,46600.0
2015-03-27 13:40:00,49.99,50.07,49.95,49.99,25800.0,36.2299,36.2879,36.2009,36.2299,25800.0
2015-03-27 13:50:00,50.01,50.08,49.99,50.02,34400.0,36.2444,36.2952,36.2299,36.2517,34400.0
2015-03-27 14:00:00,50.02,50.13,50.02,50.13,209600.0,36.2517,36.3314,36.2517,36.3314,209600.0
2015-03-27 14:10:00,50.13,50.13,49.93,49.96,156200.0,36.3314,36.3314,36.1864,36.2082,156200.0
2015-03-27 14:20:00,49.95,50.02,49.91,49.97,206800.0,36.2009,36.2517,36.172,36.2154,206800.0
2015-03-27 14:30:00,49.98,50.02,49.84,49.87,130000.0,36.2227,36.2517,36.1212,36.143,130000.0
2015-03-27 14:40:00,49.87,49.94,49.87,49.92,67200.0,36.143,36.1937,36.143,36.1792,67200.0
2015-03-27 14:50:00,49.93,49.95,49.88,49.94,72800.0,36.1864,36.2009,36.1502,36.1937,72800.0
2015-03-27 15:00:00,49.93,49.97,49.89,49.93,113200.0,36.1864,36.2154,36.1575,36.1864,113200.0
2015-03-27 15:10:00,49.93,49.96,49.7,49.72,257400.0,36.1864,36.2082,36.0198,36.0343,257400.0
2015-03-27 15:20:00,49.73,49.77,49.63,49.69,100200.0,36.0415,36.0705,35.969,36.0125,100200.0
2015-03-27 15:30:00,49.7,49.82,49.66,49.76,116200.0,36.0198,36.1067,35.9908,36.0632,116200.0
2015-03-27 15:40:00,49.75,49.81,49.72,49.77,237400.0,36.056,36.0995,36.0343,36.0705,237400.0
2015-03-27 15:50:00,49.77,49.87,49.77,49.82,352200.0,36.0705,36.143,36.0705,36.1067,352200.0
2015-03-30 09:30:00,50.21,50.68,50.21,50.51,158400.0,36.3894,36.73,36.3894,36.6068,158400.0
2015-03-30 09:40:00,50.51,50.85,50.49,50.68,92600.0,36.6068,36.8532,36.5923,36.73,92600.0
2015-03-30 09:50:00,50.67,50.75,50.55,50.6,58600.0,36.7228,36.7807,36.6358,36.672,58600.0
2015-03-30 10:00:00,50.58,50.59,50.45,50.57,85600.0,36.6575,36.6648,36.5633,36.6503,85600.0
2015-03-30 10:10:00,50.55,50.73,50.53,50.73,100600.0,36.6358,36.7662,36.6213,36.7662,100600.0
2015-03-30 10:20:00,50.71,50.82,50.71,50.72,83800.0,36.7517,36.8315,36.7517,36.759,83800.0
2015-03-30 10:30:00,50.72,50.87,50.66,50.7,112400.0,36.759,36.8677,36.7155,36.7445,112400.0
2015-03-30 10:40:00,50.72,50.77,50.64,50.74,76200.0,36.759,36.7952,36.701,36.7735,76200.0
2015-03-30 10:50:00,50.74,50.94,50.74,50.9,54400.0,36.7735,36.9184,36.7735,36.8894,54400.0
2015-03-30 11:00:00,50.88,50.99,50.85,50.98,139000.0,36.875,36.9547,36.8532,36.9474,139000.0
2015-03-30 11:10:00,50.98,51.15,50.97,51.13,95200.0,36.9474,37.0706,36.9402,37.0561,95200.0
2015-03-30 11:20:00,51.13,51.27,51.13,51.27,79000.0,37.0561,37.1576,37.0561,37.1576,79000.0
2015-03-30 11:30:00,51.27,51.3,50.98,51.02,82600.0,37.1576,37.1793,36.9474,36.9764,82600.0
2015-03-30 11:40:00,51.01,51.22,50.98,51.22,60400.0,36.9692,37.1214,36.9474,37.1214,60400.0
2015-03-30 11:50:00,51.22,51.26,51.07,51.07,48000.0,37.1214,37.1504,37.0127,37.0127,48000.0
2015-03-30 12:00:00,51.07,51.16,51.01,51.16,46000.0,37.0127,37.0779,36.9692,37.0779,46000.0
2015-03-30 12:10:00,51.16,51.28,51.11,51.13,49000.0,37.0779,37.1649,37.0416,37.0561,49000.0
2015-03-30 12:20:00,51.1,51.12,51.01,51.01,28800.0,37.0344,37.0489,36.9692,36.9692,28800.0
2015-03-30 12:30:00,51.01,51.09,50.93,51.09,51800.0,36.9692,37.0271,36.9112,37.0271,51800.0
2015-03-30 12:40:00,51.08,51.1,50.99,51.04,36600.0,37.0199,37.0344,36.9547,36.9909,36600.0
2015-03-30 12:50:00,51.04,51.11,50.99,51.11,35200.0,36.9909,37.0416,36.9547,37.0416,35200.0
2015-03-30 13:00:00,51.1,51.1,50.98,51.1,35200.0,37.0344,37.0344,36.9474,37.0344,35200.0
2015-03-30 13:10:00,51.12,51.2,51.06,51.17,38000.0,37.0489,37.1069,37.0054,37.0851,38000.0
2015-03-30 13:20:00,51.16,51.23,51.15,51.23,46400.0,37.0779,37.1286,37.0706,37.1286,46400.0
2015-03-30 13:30:00,51.23,51.35,51.22,51.34,77000.0,37.1286,37.2156,37.1214,37.2083,77000.0
2015-03-30 13:40:00,51.33,51.35,51.26,51.33,120000.0,37.2011,37.2156,37.1504,37.2011,120000.0
2015-03-30 13:50:00,51.33,51.34,51.25,51.26,84200.0,37.2011,37.2083,37.1431,37.1504,84200.0
2015-03-30 14:00:00,51.25,51.44,51.25,51.39,66000.0,37.1431,37.2808,37.1431,37.2446,66000.0
2015-03-30 14:10:00,51.4,51.43,51.24,51.3,91400.0,37.2518,37.2736,37.1359,37.1793,91400.0
2015-03-30 14:20:00,51.31,51.42,51.21,51.21,75600.0,37.1866,37.2663,37.1141,37.1141,75600.0
2015-03-30 14:30:00,51.21,51.24,51.2,51.24,67600.0,37.1141,37.1359,37.1069,37.1359,67600.0
2015-03-30 14:40:00,51.26,51.41,51.23,51.4,86200.0,37.1504,37.2591,37.1286,37.2518,86200.0
2015-03-30 14:50:00,51.4,51.43,51.29,51.4,68000.0,37.2518,37.2736,37.1721,37.2518,68000.0
2015-03-30 15:00:00,51.4,51.43,51.35,51.37,93200.0,37.2518,37.2736,37.2156,37.2301,93200.0
2015-03-30 15:10:00,51.38,51.47,51.34,51.46,80400.0,37.2373,37.3026,37.2083,37.2953,80400.0
2015-03-30 15:20:00,51.47,51.48,51.38,51.47,111400.0,37.3026,37.3098,37.2373,37.3026,111400.0
2015-03-30 15:30:00,51.47,51.54,51.42,51.48,151200.0,37.3026,37.3533,37.2663,37.3098,151200.0
2015-03-30 15:40:00,51.49,51.51,51.42,51.49,196400.0,37.317,37.3315,37.2663,37.317,196400.0
2015-03-30 15:50:00,51.49,51.49,51.42,51.44,320200.0,37.317,37.317,37.2663,37.2808,320200.0
2015-03-31 09:30:00,51.06,51.45,50.85,51.2,101000.0,37.0054,37.2881,36.8532,37.1069,101000.0
2015-03-31 09:40:00,51.17,51.25,50.95,51.07,63600.0,37.0851,37.1431,36.9257,37.0127,63600.0
2015-03-31 09:50:00,51.12,51.42,51.02,51.31,60800.0,37.0489,37.2663,36.9764,37.1866,60800.0
2015-03-31 10:00:00,51.31,51.32,51.11,51.29,59600.0,37.1866,37.1938,37.0416,37.1721,59600.0
2015-03-31 10:10:00,51.3,51.33,51.18,51.23,59800.0,37.1793,37.2011,37.0924,37.1286,59800.0
2015-03-31 10:20:00,51.2,51.4,51.19,51.35,44600.0,37.1069,37.2518,37.0996,37.2156,44600.0
2015-03-31 10:30:00,51.38,51.54,51.35,51.46,86000.0,37.2373,37.3533,37.2156,37.2953,86000.0
2015-03-31 10:40:00,51.45,51.55,51.42,51.54,54000.0,37.2881,37.3605,37.2663,37.3533,54000.0
2015-03-31 10:50:00,51.54,51.59,51.42,51.43,61400.0,37.3533,37.3895,37.2663,37.2736,61400.0
2015-03-31 11:00:00,51.44,51.57,51.42,51.55,34200.0,37.2808,37.375,37.2663,37.3605,34200.0
2015-03-31 11:10:00,51.56,51.64,51.55,51.64,47000.0,37.3678,37.4258,37.3605,37.4258,47000.0
2015-03-31 11:20:00,51.64,51.69,51.6,51.68,57400.0,37.4258,37.462,37.3968,37.4547,57400.0
2015-03-31 11:30:00,51.67,51.69,51.47,51.53,73000.0,37.4475,37.462,37.3026,37.346,73000.0
2015-03-31 11:40:00,51.53,51.6,51.52,51.59,48200.0,37.346,37.3968,37.3388,37.3895,48200.0
2015-03-31 11:50:00,51.59,51.63,51.54,51.59,79000.0,37.3895,37.4185,37.3533,37.3895,79000.0
2015-03-31 12:00:00,51.59,51.59,51.42,51.42,49400.0,37.3895,37.3895,37.2663,37.2663,49400.0
2015-03-31 12:10:00,51.43,51.54,51.41,51.51,39400.0,37.2736,37.3533,37.2591,37.3315,39400.0
2015-03-31 12:20:00,51.51,51.57,51.49,51.55,34200.0,37.3315,37.375,37.317,37.3605,34200.0
2015-03-31 12:30:00,51.55,51.56,51.51,51.54,46800.0,37.3605,37.3678,37.3315,37.3533,46800.0
2015-03-31 12:40:00,51.54,51.61,51.53,51.59,42400.0,37.3533,37.404,37.346,37.3895,42400.0
2015-03-31 12:50:00,51.59,51.67,51.58,51.67,34200.0,37.3895,37.4475,37.3823,37.4475,34200.0
2015-03-31 13:00:00,51.67,51.77,51.66,51.76,61000.0,37.4475,37.52,37.4403,37.5127,61000.0
2015-03-31 13:10:00,51.74,51.85,51.74,51.81,41600.0,37.4982,37.578,37.4982,37.549,41600.0
2015-03-31 13:20:00,51.82,51.9,51.77,51.88,44600.0,37.5562,37.6142,37.52,37.5997,44600.0
2015-03-31 13:30:00,51.89,52.04,51.89,51.95,85400.0,37.6069,37.7157,37.6069,37.6504,85400.0
2015-03-31 13:40:00,51.95,52.03,51.85,51.88,62400.0,37.6504,37.7084,37.578,37.5997,62400.0
2015-03-31 13:50:00,51.88,51.93,51.83,51.89,55200.0,37.5997,37.6359,37.5635,37.6069,55200.0
2015-03-31 14:00:00,51.91,51.93,51.85,51.88,41800.0,37.6214,37.6359,37.578,37.5997,41800.0
2015-03-31 14:10:00,51.87,51.92,51.82,51.83,33400.0,37.5924,37.6287,37.5562,37.5635,33400.0
2015-03-31 14:20:00,51.83,51.92,51.8,51.83,40400.0,37.5635,37.6287,37.5417,37.5635,40400.0
2015-03-31 14:30:00,51.82,51.83,51.72,51.76,35400.0,37.5562,37.5635,37.4837,37.5127,35400.0
2015-03-31 14:40:00,51.76,51.76,51.59,51.62,45800.0,37.5127,37.5127,37.3895,37.4113,45800.0
2015-03-31 14:50:00,51.63,51.67,51.55,51.59,138400.0,37.4185,37.4475,37.3605,37.3895,138400.0
2015-03-31 15:00:00,51.58,51.59,51.41,51.45,102600.0,37.3823,37.3895,37.2591,37.2881,102600.0
2015-03-31 15:10:00,51.46,51.49,51.26,51.29,70000.0,37.2953,37.317,37.1504,37.1721,70000.0
2015-03-31 15:20:00,51.3,51.33,51.17,51.25,95400.0,37.1793,37.2011,37.0851,37.1431,95400.0
2015-03-31 15:30:00,51.25,51.35,51.16,51.27,152400.0,37.1431,37.2156,37.0779,37.1576,152400.0
2015-03-31 15:40:00,51.27,51.35,51.19,51.22,631800.0,37.1576,37.2156,37.0996,37.1214,631800.0
2015-03-31 15:50:00,51.23,51.29,51.19,51.19,859000.0,37.1286,37.1721,37.0996,37.0996,859000.0
2015-04-01 09:30:00,51.38,51.82,51.2,51.38,140600.0,37.2373,37.5562,37.1069,37.2373,140600.0
2015-04-01 09:40:00,51.37,51.52,51.26,51.33,121800.0,37.2301,37.3388,37.1504,37.2011,121800.0
2015-04-01 09:50:00,51.33,51.38,51.17,51.33,77800.0,37.2011,37.2373,37.0851,37.2011,77800.0
2015-04-01 10:00:00,51.35,51.43,51.15,51.17,90400.0,37.2156,37.2736,37.0706,37.0851,90400.0
2015-04-01 10:10:00,51.16,51.23,51.05,51.23,175200.0,37.0779,37.1286,36.9982,37.1286,175200.0
2015-04-01 10:20:00,51.23,51.35,51.18,51.21,129400.0,37.1286,37.2156,37.0924,37.1141,129400.0
2015-04-01 10:30:00,51.21,51.37,51.07,51.13,155400.0,37.1141,37.2301,37.0127,37.0561,155400.0
2015-04-01 10:40:00,51.1,51.2,51.04,51.13,147600.0,37.0344,37.1069,36.9909,37.0561,147600.0
2015-04-01 10:50:00,51.14,51.24,51.01,51.06,86000.0,37.0634,37.1359,36.9692,37.0054,86000.0
2015-04-01 11:00:00,51.06,51.07,50.82,50.83,127800.0,37.0054,37.0127,36.8315,36.8387,127800.0
2015-04-01 11:10:00,50.84,50.99,50.73,50.97,113800.0,36.846,36.9547,36.7662,36.9402,113800.0
2015-04-01 11:20:00,50.99,51.0,50.7,50.7,85800.0,36.9547,36.9619,36.7445,36.7445,85800.0
2015-04-01 11:30:00,50.69,50.75,50.67,50.72,112800.0,36.7373,36.7807,36.7228,36.759,112800.0
2015-04-01 11:40:00,50.73,50.95,50.72,50.82,148400.0,36.7662,36.9257,36.759,36.8315,148400.0
2015-04-01 11:50:00,50.82,50.93,50.81,50.92,57000.0,36.8315,36.9112,36.8242,36.9039,57000.0
2015-04-01 12:00:00,50.91,50.98,50.83,50.98,81600.0,36.8967,36.9474,36.8387,36.9474,81600.0
2015-04-01 12:10:00,50.98,50.99,50.87,50.98,77000.0,36.9474,36.9547,36.8677,36.9474,77000.0
2015-04-01 12:20:00,50.97,51.24,50.97,51.21,132600.0,36.9402,37.1359,36.9402,37.1141,132600.0
2015-04-01 12:30:00,51.2,51.25,51.11,51.22,65200.0,37.1069,37.1431,37.0416,37.1214,65200.0
2015-04-01 12:40:00,51.23,51.23,51.17,51.22,38400.0,37.1286,37.1286,37.0851,37.1214,38400.0
2015-04-01 12:50:00,51.22,51.43,51.22,51.32,71000.0,37.1214,37.2736,37.1214,37.1938,71000.0
2015-04-01 13:00:00,51.31,51.32,51.13,51.18,111800.0,37.1866,37.1938,37.0561,37.0924,111800.0
2015-04-01 13:10:00,51.18,51.26,51.15,51.17,69600.0,37.0924,37.1504,37.0706,37.0851,69600.0
2015-04-01 13:20:00,51.18,51.23,51.08,51.11,200200.0,37.0924,37.1286,37.0199,37.0416,200200.0
2015-04-01 13:30:00,51.12,51.14,51.01,51.01,71400.0,37.0489,37.0634,36.9692,36.9692,71400.0
2015-04-01 13:40:00,51.01,51.14,50.99,51.1,71600.0,36.9692,37.0634,36.9547,37.0344,71600.0
2015-04-01 13:50:00,51.09,51.13,51.0,51.0,79600.0,37.0271,37.0561,36.9619,36.9619,79600.0
2015-04-01 14:00:00,51.0,51.04,50.92,50.98,70200.0,36.9619,36.9909,36.9039,36.9474,70200.0
2015-04-01 14:10:00,50.98,51.05,50.87,50.9,63000.0,36.9474,36.9982,36.8677,36.8894,63000.0
2015-04-01 14:20:00,50.89,50.9,50.79,50.8,117200.0,36.8822,36.8894,36.8097,36.817,117200.0
2015-04-01 14:30:00,50.8,50.8,50.74,50.75,128800.0,36.817,36.817,36.7735,36.7807,128800.0
2015-04-01 14:40:00,50.75,51.02,50.75,51.0,86600.0,36.7807,36.9764,36.7807,36.9619,86600.0
2015-04-01 14:50:00,51.0,51.01,50.92,50.97,94200.0,36.9619,36.9692,36.9039,36.9402,94200.0
2015-04-01 15:00:00,50.97,50.97,50.74,50.82,95600.0,36.9402,36.9402,36.7735,36.8315,95600.0
2015-04-01 15:10:00,50.82,50.93,50.74,50.75,98800.0,36.8315,36.9112,36.7735,36.7807,98800.0
2015-04-01 15:20:00,50.76,50.91,50.75,50.84,117600.0,36.788,36.8967,36.7807,36.846,117600.0
2015-04-01 15:30:00,50.83,50.89,50.71,50.84,155400.0,36.8387,36.8822,36.7517,36.846,155400.0
2015-04-01 15:40:00,50.84,50.91,50.74,50.87,197800.0,36.846,36.8967,36.7735,36.8677,197800.0
2015-04-01 15:50:00,50.88,50.92,50.82,50.88,265200.0,36.875,36.9039,36.8315,36.875,265200.0
2015-04-02 09:30:00,50.82,50.91,50.24,50.78,159200.0,36.8315,36.8967,36.4111,36.8025,159200.0
2015-04-02 09:40:00,50.82,51.0,50.8,50.92,64000.0,36.8315,36.9619,36.817,36.9039,64000.0
2015-04-02 09:50:00,50.95,51.02,50.83,50.94,66000.0,36.9257,36.9764,36.8387,36.9184,66000.0
2015-04-02 10:00:00,50.93,50.93,50.74,50.89,42800.0,36.9112,36.9112,36.7735,36.8822,42800.0
2015-04-02 10:10:00,50.88,50.96,50.78,50.85,58800.0,36.875,36.9329,36.8025,36.8532,58800.0
2015-04-02 10:20:00,50.85,50.89,50.72,50.74,41400.0,36.8532,36.8822,36.759,36.7735,41400.0
2015-04-02 10:30:00,50.75,50.77,50.59,50.6,33400.0,36.7807,36.7952,36.6648,36.672,33400.0
2015-04-02 10:40:00,50.59,50.59,50.38,50.49,142400.0,36.6648,36.6648,36.5126,36.5923,142400.0
2015-04-02 10:50:00,50.49,50.52,50.35,50.38,170000.0,36.5923,36.614,36.4908,36.5126,170000.0
2015-04-02 11:00:00,50.35,50.4,50.32,50.35,129200.0,36.4908,36.5271,36.4691,36.4908,129200.0
2015-04-02 11:10:00,50.35,50.36,50.27,50.27,56800.0,36.4908,36.4981,36.4329,36.4329,56800.0
2015-04-02 11:20:00,50.26,50.27,50.0,50.02,262600.0,36.4256,36.4329,36.2372,36.2517,262600.0
2015-04-02 11:30:00,50.02,50.12,49.91,49.96,162400.0,36.2517,36.3241,36.172,36.2082,162400.0
2015-04-02 11:40:00,49.94,49.98,49.78,49.85,138400.0,36.1937,36.2227,36.0777,36.1285,138400.0
2015-04-02 11:50:00,49.85,49.91,49.8,49.86,194400.0,36.1285,36.172,36.0922,36.1357,194400.0
2015-04-02 12:00:00,49.85,49.9,49.8,49.8,100600.0,36.1285,36.1647,36.0922,36.0922,100600.0
2015-04-02 12:10:00,49.79,49.82,49.65,49.73,116000.0,36.085,36.1067,35.9835,36.0415,116000.0
2015-04-02 12:20:00,49.73,49.76,49.62,49.68,116200.0,36.0415,36.0632,35.9618,36.0053,116200.0
2015-04-02 12:30:00,49.67,49.72,49.57,49.68,121800.0,35.998,36.0343,35.9255,36.0053,121800.0
2015-04-02 12:40:00,49.69,49.77,49.63,49.65,81200.0,36.0125,36.0705,35.969,35.9835,81200.0
2015-04-02 12:50:00,49.66,49.68,49.61,49.63,173000.0,35.9908,36.0053,35.9545,35.969,173000.0
2015-04-02 13:00:00,49.63,49.63,49.56,49.59,113200.0,35.969,35.969,35.9183,35.94,113200.0
2015-04-02 13:10:00,49.58,49.84,49.51,49.83,186800.0,35.9328,36.1212,35.8821,36.114,186800.0
2015-04-02 13:20:00,49.83,49.95,49.81,49.83,140800.0,36.114,36.2009,36.0995,36.114,140800.0
2015-04-02 13:30:00,49.83,49.92,49.78,49.88,224400.0,36.114,36.1792,36.0777,36.1502,224400.0
2015-04-02 13:40:00,49.88,49.88,49.59,49.75,120800.0,36.1502,36.1502,35.94,36.056,120800.0
2015-04-02 13:50:00,49.75,49.94,49.72,49.74,107400.0,36.056,36.1937,36.0343,36.0487,107400.0
2015-04-02 14:00:00,49.72,49.74,49.52,49.56,97200.0,36.0343,36.0487,35.8893,35.9183,97200.0
2015-04-02 14:10:00,49.56,49.63,49.41,49.44,150200.0,35.9183,35.969,35.8096,35.8313,150200.0
2015-04-02 14:20:00,49.44,49.45,49.27,49.33,174400.0,35.8313,35.8386,35.7081,35.7516,174400.0
2015-04-02 14:30:00,49.33,49.35,49.13,49.13,307000.0,35.7516,35.7661,35.6067,35.6067,307000.0
2015-04-02 14:40:00,49.13,49.13,48.85,48.88,201400.0,35.6067,35.6067,35.4037,35.4255,201400.0
2015-04-02 14:50:00,48.88,48.98,48.8,48.86,452600.0,35.4255,35.4979,35.3675,35.411,452600.0
2015-04-02 15:00:00,48.85,48.92,48.74,48.85,460800.0,35.4037,35.4545,35.324,35.4037,460800.0
2015-04-02 15:10:00,48.84,48.85,48.52,48.57,341000.0,35.3965,35.4037,35.1646,35.2008,341000.0
2015-04-02 15:20:00,48.56,48.63,48.45,48.58,416200.0,35.1935,35.2443,35.1138,35.208,416200.0
2015-04-02 15:30:00,48.58,48.71,48.5,48.55,352000.0,35.208,35.3023,35.1501,35.1863,352000.0
2015-04-02 15:40:00,48.55,48.58,48.47,48.47,473000.0,35.1863,35.208,35.1283,35.1283,473000.0
2015-04-02 15:50:00,48.47,48.6,48.45,48.54,633600.0,35.1283,35.2225,35.1138,35.1791,633600.0
2015-04-06 09:30:00,48.82,49.0,48.55,48.6,163600.0,35.382,35.5124,35.1863,35.2225,163600.0
2015-04-06 09:40:00,48.61,48.93,48.57,48.73,156600.0,35.2298,35.4617,35.2008,35.3168,156600.0
2015-04-06 09:50:00,48.73,48.85,48.48,48.82,120200.0,35.3168,35.4037,35.1356,35.382,120200.0
2015-04-06 10:00:00,48.83,48.95,48.75,48.85,125600.0,35.3892,35.4762,35.3312,35.4037,125600.0
2015-04-06 10:10:00,48.85,49.09,48.85,49.02,134600.0,35.4037,35.5777,35.4037,35.5269,134600.0
2015-04-06 10:20:00,49.02,49.28,48.99,49.26,138800.0,35.5269,35.7154,35.5052,35.7009,138800.0
2015-04-06 10:30:00,49.26,49.49,49.26,49.47,121800.0,35.7009,35.8676,35.7009,35.8531,121800.0
2015-04-06 10:40:00,49.47,49.49,49.38,49.49,93600.0,35.8531,35.8676,35.7878,35.8676,93600.0
2015-04-06 10:50:00,49.49,49.58,49.33,49.33,180800.0,35.8676,35.9328,35.7516,35.7516,180800.0
2015-04-06 11:00:00,49.33,49.48,49.33,49.42,152200.0,35.7516,35.8603,35.7516,35.8168,152200.0
2015-04-06 11:10:00,49.44,49.49,49.32,49.39,118200.0,35.8313,35.8676,35.7444,35.7951,118200.0
2015-04-06 11:20:00,49.4,49.44,49.34,49.42,65400.0,35.8023,35.8313,35.7588,35.8168,65400.0
2015-04-06 11:30:00,49.41,49.52,49.33,49.35,71600.0,35.8096,35.8893,35.7516,35.7661,71600.0
2015-04-06 11:40:00,49.38,49.43,49.32,49.32,117600.0,35.7878,35.8241,35.7444,35.7444,117600.0
2015-04-06 11:50:00,49.31,49.38,49.3,49.36,85800.0,35.7371,35.7878,35.7299,35.7733,85800.0
2015-04-06 12:00:00,49.35,49.57,49.34,49.55,220000.0,35.7661,35.9255,35.7588,35.911,220000.0
2015-04-06 12:10:00,49.56,49.56,49.35,49.4,75000.0,35.9183,35.9183,35.7661,35.8023,75000.0
2015-04-06 12:20:00,49.42,49.58,49.4,49.52,47000.0,35.8168,35.9328,35.8023,35.8893,47000.0
2015-04-06 12:30:00,49.51,49.59,49.51,49.54,64000.0,35.8821,35.94,35.8821,35.9038,64000.0
2015-04-06 12:40:00,49.54,49.66,49.52,49.63,43800.0,35.9038,35.9908,35.8893,35.969,43800.0
2015-04-06 12:50:00,49.62,49.74,49.6,49.73,45600.0,35.9618,36.0487,35.9473,36.0415,45600.0
2015-04-06 13:00:00,49.72,49.73,49.62,49.72,43000.0,36.0343,36.0415,35.9618,36.0343,43000.0
2015-04-06 13:10:00,49.73,49.77,49.67,49.72,46400.0,36.0415,36.0705,35.998,36.0343,46400.0
2015-04-06 13:20:00,49.72,49.82,49.71,49.71,64200.0,36.0343,36.1067,36.027,36.027,64200.0
2015-04-06 13:30:00,49.71,49.71,49.6,49.62,73200.0,36.027,36.027,35.9473,35.9618,73200.0
2015-04-06 13:40:00,49.62,49.67,49.54,49.65,111400.0,35.9618,35.998,35.9038,35.9835,111400.0
2015-04-06 13:50:00,49.66,49.69,49.6,49.69,68200.0,35.9908,36.0125,35.9473,36.0125,68200.0
2015-04-06 14:00:00,49.7,49.72,49.56,49.59,66200.0,36.0198,36.0343,35.9183,35.94,66200.0
2015-04-06 14:10:00,49.57,49.64,49.56,49.63,59800.0,35.9255,35.9763,35.9183,35.969,59800.0
2015-04-06 14:20:00,49.63,49.66,49.59,49.63,79200.0,35.969,35.9908,35.94,35.969,79200.0
2015-04-06 14:30:00,49.63,49.65,49.61,49.65,74200.0,35.969,35.9835,35.9545,35.9835,74200.0
2015-04-06 14:40:00,49.64,49.69,49.63,49.65,82600.0,35.9763,36.0125,35.969,35.9835,82600.0
2015-04-06 14:50:00,49.65,49.66,49.59,49.63,64400.0,35.9835,35.9908,35.94,35.969,64400.0
2015-04-06 15:00:00,49.65,49.66,49.52,49.52,118000.0,35.9835,35.9908,35.8893,35.8893,118000.0
2015-04-06 15:10:00,49.52,49.58,49.48,49.52,98200.0,35.8893,35.9328,35.8603,35.8893,98200.0
2015-04-06 15:20:00,49.5,49.53,49.39,49.41,163000.0,35.8748,35.8965,35.7951,35.8096,163000.0
2015-04-06 15:30:00,49.41,49.47,49.35,49.41,132400.0,35.8096,35.8531,35.7661,35.8096,132400.0
2015-04-06 15:40:00,49.4,49.41,49.28,49.3,166000.0,35.8023,35.8096,35.7154,35.7299,166000.0
2015-04-06 15:50:00,49.3,49.35,49.25,49.27,313400.0,35.7299,35.7661,35.6936,35.7081,313400.0
2015-04-07 09:30:00,49.49,49.6,49.27,49.41,129800.0,35.8676,35.9473,35.7081,35.8096,129800.0
2015-04-07 09:40:00,49.43,49.49,49.22,49.23,90600.0,35.8241,35.8676,35.6719,35.6791,90600.0
2015-04-07 09:50:00,49.25,49.26,48.69,48.75,205000.0,35.6936,35.7009,35.2878,35.3312,205000.0
2015-04-07 10:00:00,48.76,48.9,48.62,48.85,107800.0,35.3385,35.44,35.237,35.4037,107800.0
2015-04-07 10:10:00,48.88,49.13,48.84,49.01,220600.0,35.4255,35.6067,35.3965,35.5197,220600.0
2015-04-07 10:20:00,49.0,49.06,48.97,48.98,107800.0,35.5124,35.5559,35.4907,35.4979,107800.0
2015-04-07 10:30:00,48.98,48.99,48.79,48.88,177000.0,35.4979,35.5052,35.3602,35.4255,177000.0
2015-04-07 10:40:00,48.88,48.98,48.85,48.94,81600.0,35.4255,35.4979,35.4037,35.469,81600.0
2015-04-07 10:50:00,48.93,49.08,48.92,49.06,73800.0,35.4617,35.5704,35.4545,35.5559,73800.0
2015-04-07 11:00:00,49.06,49.09,48.98,49.09,65800.0,35.5559,35.5777,35.4979,35.5777,65800.0
2015-04-07 11:10:00,49.1,49.18,49.07,49.13,91800.0,35.5849,35.6429,35.5632,35.6067,91800.0
2015-04-07 11:20:00,49.12,49.13,48.97,49.09,86000.0,35.5994,35.6067,35.4907,35.5777,86000.0
2015-04-07 11:30:00,49.09,49.16,49.09,49.1,76800.0,35.5777,35.6284,35.5777,35.5849,76800.0
2015-04-07 11:40:00,49.11,49.14,49.1,49.13,46600.0,35.5922,35.6139,35.5849,35.6067,46600.0
2015-04-07 11:50:00,49.13,49.2,49.1,49.17,47800.0,35.6067,35.6574,35.5849,35.6356,47800.0
2015-04-07 12:00:00,49.17,49.17,49.09,49.1,35600.0,35.6356,35.6356,35.5777,35.5849,35600.0
2015-04-07 12:10:00,49.1,49.11,49.04,49.04,45200.0,35.5849,35.5922,35.5414,35.5414,45200.0
2015-04-07 12:20:00,49.03,49.04,48.94,48.94,64000.0,35.5342,35.5414,35.469,35.469,64000.0
2015-04-07 12:30:00,48.93,48.97,48.85,48.88,116400.0,35.4617,35.4907,35.4037,35.4255,116400.0
2015-04-07 12:40:00,48.88,48.9,48.76,48.76,145000.0,35.4255,35.44,35.3385,35.3385,145000.0
2015-04-07 12:50:00,48.76,48.93,48.74,48.91,122600.0,35.3385,35.4617,35.324,35.4472,122600.0
2015-04-07 13:00:00,48.91,48.91,48.75,48.83,40000.0,35.4472,35.4472,35.3312,35.3892,40000.0
2015-04-07 13:10:00,48.83,48.85,48.76,48.81,132600.0,35.3892,35.4037,35.3385,35.3747,132600.0
2015-04-07 13:20:00,48.82,48.92,48.81,48.91,57600.0,35.382,35.4545,35.3747,35.4472,57600.0
2015-04-07 13:30:00,48.92,49.14,48.92,49.12,204400.0,35.4545,35.6139,35.4545,35.5994,204400.0
2015-04-07 13:40:00,49.13,49.21,49.08,49.08,95800.0,35.6067,35.6646,35.5704,35.5704,95800.0
2015-04-07 13:50:00,49.07,49.07,48.97,49.01,58800.0,35.5632,35.5632,35.4907,35.5197,58800.0
2015-04-07 14:00:00,49.01,49.09,49.01,49.06,40200.0,35.5197,35.5777,35.5197,35.5559,40200.0
2015-04-07 14:10:00,49.06,49.13,49.04,49.13,44000.0,35.5559,35.6067,35.5414,35.6067,44000.0
2015-04-07 14:20:00,49.13,49.2,49.07,49.07,51600.0,35.6067,35.6574,35.5632,35.5632,51600.0
2015-04-07 14:30:00,49.08,49.1,49.04,49.09,52200.0,35.5704,35.5849,35.5414,35.5777,52200.0
2015-04-07 14:40:00,49.1,49.11,49.04,49.04,37200.0,35.5849,35.5922,35.5414,35.5414,37200.0
2015-04-07 14:50:00,49.04,49.12,49.04,49.1,40600.0,35.5414,35.5994,35.5414,35.5849,40600.0
2015-04-07 15:00:00,49.1,49.17,49.1,49.15,75400.0,35.5849,35.6356,35.5849,35.6211,75400.0
2015-04-07 15:10:00,49.15,49.16,49.08,49.12,71000.0,35.6211,35.6284,35.5704,35.5994,71000.0
2015-04-07 15:20:00,49.1,49.1,49.02,49.07,107600.0,35.5849,35.5849,35.5269,35.5632,107600.0
2015-04-07 15:30:00,49.07,49.17,49.07,49.11,106600.0,35.5632,35.6356,35.5632,35.5922,106600.0
2015-04-07 15:40:00,49.1,49.19,49.04,49.12,173600.0,35.5849,35.6501,35.5414,35.5994,173600.0
2015-04-07 15:50:00,49.12,49.24,49.09,49.16,677400.0,35.5994,35.6864,35.5777,35.6284,677400.0
2015-04-08 09:30:00,49.72,49.95,49.49,49.87,202000.0,36.0343,36.2009,35.8676,36.143,202000.0
2015-04-08 09:40:00,49.84,49.95,49.73,49.83,184600.0,36.1212,36.2009,36.0415,36.114,184600.0
2015-04-08 09:50:00,49.87,49.99,49.83,49.87,75000.0,36.143,36.2299,36.114,36.143,75000.0
2015-04-08 10:00:00,49.87,49.9,49.71,49.76,67600.0,36.143,36.1647,36.027,36.0632,67600.0
2015-04-08 10:10:00,49.76,49.77,49.67,49.74,68400.0,36.0632,36.0705,35.998,36.0487,68400.0
2015-04-08 10:20:00,49.73,49.82,49.72,49.79,118600.0,36.0415,36.1067,36.0343,36.085,118600.0
2015-04-08 10:30:00,49.77,49.77,49.62,49.62,80600.0,36.0705,36.0705,35.9618,35.9618,80600.0
2015-04-08 10:40:00,49.59,49.59,49.35,49.35,116600.0,35.94,35.94,35.7661,35.7661,116600.0
2015-04-08 10:50:00,49.38,49.52,49.37,49.4,56600.0,35.7878,35.8893,35.7806,35.8023,56600.0
2015-04-08 11:00:00,49.39,49.43,49.31,49.4,57800.0,35.7951,35.8241,35.7371,35.8023,57800.0
2015-04-08 11:10:00,49.38,49.49,49.36,49.44,68800.0,35.7878,35.8676,35.7733,35.8313,68800.0
2015-04-08 11:20:00,49.44,49.46,49.22,49.29,80000.0,35.8313,35.8458,35.6719,35.7226,80000.0
2015-04-08 11:30:00,49.29,49.44,49.22,49.38,95200.0,35.7226,35.8313,35.6719,35.7878,95200.0
2015-04-08 11:40:00,49.38,49.44,49.34,49.35,55000.0,35.7878,35.8313,35.7588,35.7661,55000.0
2015-04-08 11:50:00,49.35,49.46,49.34,49.41,65600.0,35.7661,35.8458,35.7588,35.8096,65600.0
2015-04-08 12:00:00,49.41,49.54,49.4,49.52,78200.0,35.8096,35.9038,35.8023,35.8893,78200.0
2015-04-08 12:10:00,49.53,49.63,49.52,49.61,64600.0,35.8965,35.969,35.8893,35.9545,64600.0
2015-04-08 12:20:00,49.6,49.62,49.52,49.58,59400.0,35.9473,35.9618,35.8893,35.9328,59400.0
2015-04-08 12:30:00,49.58,49.6,49.54,49.55,59600.0,35.9328,35.9473,35.9038,35.911,59600.0
2015-04-08 12:40:00,49.57,49.63,49.54,49.63,29200.0,35.9255,35.969,35.9038,35.969,29200.0
2015-04-08 12:50:00,49.63,49.78,49.6,49.76,68400.0,35.969,36.0777,35.9473,36.0632,68400.0
2015-04-08 13:00:00,49.74,49.75,49.66,49.73,43200.0,36.0487,36.056,35.9908,36.0415,43200.0
2015-04-08 13:10:00,49.73,49.79,49.68,49.7,49800.0,36.0415,36.085,36.0053,36.0198,49800.0
2015-04-08 13:20:00,49.71,49.81,49.68,49.77,67600.0,36.027,36.0995,36.0053,36.0705,67600.0
2015-04-08 13:30:00,49.77,49.8,49.73,49.8,57000.0,36.0705,36.0922,36.0415,36.0922,57000.0
2015-04-08 13:40:00,49.8,49.84,49.78,49.84,58200.0,36.0922,36.1212,36.0777,36.1212,58200.0
2015-04-08 13:50:00,49.84,49.85,49.77,49.79,75400.0,36.1212,36.1285,36.0705,36.085,75400.0
2015-04-08 14:00:00,49.8,49.81,49.6,49.6,44000.0,36.0922,36.0995,35.9473,35.9473,44000.0
2015-04-08 14:10:00,49.63,49.87,49.58,49.82,47000.0,35.969,36.143,35.9328,36.1067,47000.0
2015-04-08 14:20:00,49.83,49.89,49.63,49.65,48600.0,36.114,36.1575,35.969,35.9835,48600.0
2015-04-08 14:30:00,49.65,49.66,49.52,49.56,38800.0,35.9835,35.9908,35.8893,35.9183,38800.0
2015-04-08 14:40:00,49.52,49.52,49.42,49.46,53400.0,35.8893,35.8893,35.8168,35.8458,53400.0
2015-04-08 14:50:00,49.46,49.47,49.35,49.37,35400.0,35.8458,35.8531,35.7661,35.7806,35400.0
2015-04-08 15:00:00,49.38,49.45,49.37,49.37,59400.0,35.7878,35.8386,35.7806,35.7806,59400.0
2015-04-08 15:10:00,49.37,49.38,49.22,49.24,125400.0,35.7806,35.7878,35.6719,35.6864,125400.0
2015-04-08 15:20:00,49.23,49.3,49.17,49.26,97000.0,35.6791,35.7299,35.6356,35.7009,97000.0
2015-04-08 15:30:00,49.26,49.32,49.22,49.31,118000.0,35.7009,35.7444,35.6719,35.7371,118000.0
2015-04-08 15:40:00,49.31,49.38,49.27,49.32,143200.0,35.7371,35.7878,35.7081,35.7444,143200.0
2015-04-08 15:50:00,49.32,49.35,49.27,49.31,297800.0,35.7444,35.7661,35.7081,35.7371,297800.0
2015-04-09 09:30:00,49.33,50.17,49.33,50.04,248000.0,35.7516,36.3604,35.7516,36.2662,248000.0
2015-04-09 09:40:00,50.06,50.17,49.84,49.88,147800.0,36.2807,36.3604,36.1212,36.1502,147800.0
2015-04-09 09:50:00,49.85,49.93,49.67,49.67,133600.0,36.1285,36.1864,35.998,35.998,133600.0
2015-04-09 10:00:00,49.65,49.66,49.36,49.39,104600.0,35.9835,35.9908,35.7733,35.7951,104600.0
2015-04-09 10:10:00,49.4,49.4,49.23,49.24,151800.0,35.8023,35.8023,35.6791,35.6864,151800.0
2015-04-09 10:20:00,49.24,49.32,49.17,49.27,198800.0,35.6864,35.7444,35.6356,35.7081,198800.0
2015-04-09 10:30:00,49.27,49.27,49.13,49.13,43600.0,35.7081,35.7081,35.6067,35.6067,43600.0
2015-04-09 10:40:00,49.13,49.15,49.03,49.12,84400.0,35.6067,35.6211,35.5342,35.5994,84400.0
2015-04-09 10:50:00,49.13,49.15,49.02,49.12,80400.0,35.6067,35.6211,35.5269,35.5994,80400.0
2015-04-09 11:00:00,49.12,49.26,49.09,49.26,118200.0,35.5994,35.7009,35.5777,35.7009,118200.0
2015-04-09 11:10:00,49.25,49.38,49.24,49.33,116800.0,35.6936,35.7878,35.6864,35.7516,116800.0
2015-04-09 11:20:00,49.33,49.35,49.19,49.24,167400.0,35.7516,35.7661,35.6501,35.6864,167400.0
2015-04-09 11:30:00,49.24,49.36,49.19,49.36,101200.0,35.6864,35.7733,35.6501,35.7733,101200.0
2015-04-09 11:40:00,49.37,49.42,49.34,49.37,87400.0,35.7806,35.8168,35.7588,35.7806,87400.0
2015-04-09 11:50:00,49.35,49.44,49.32,49.41,52600.0,35.7661,35.8313,35.7444,35.8096,52600.0
2015-04-09 12:00:00,49.41,49.43,49.32,49.32,44600.0,35.8096,35.8241,35.7444,35.7444,44600.0
2015-04-09 12:10:00,49.32,49.39,49.31,49.38,60200.0,35.7444,35.7951,35.7371,35.7878,60200.0
2015-04-09 12:20:00,49.38,49.5,49.38,49.48,91000.0,35.7878,35.8748,35.7878,35.8603,91000.0
2015-04-09 12:30:00,49.48,49.51,49.46,49.51,81800.0,35.8603,35.8821,35.8458,35.8821,81800.0
2015-04-09 12:40:00,49.49,49.49,49.38,49.44,52000.0,35.8676,35.8676,35.7878,35.8313,52000.0
2015-04-09 12:50:00,49.44,49.52,49.41,49.52,80800.0,35.8313,35.8893,35.8096,35.8893,80800.0
2015-04-09 13:00:00,49.52,49.54,49.38,49.4,85400.0,35.8893,35.9038,35.7878,35.8023,85400.0
2015-04-09 13:10:00,49.4,49.43,49.36,49.37,61200.0,35.8023,35.8241,35.7733,35.7806,61200.0
2015-04-09 13:20:00,49.37,49.48,49.37,49.47,78400.0,35.7806,35.8603,35.7806,35.8531,78400.0
2015-04-09 13:30:00,49.48,49.49,49.36,49.36,40400.0,35.8603,35.8676,35.7733,35.7733,40400.0
2015-04-09 13:40:00,49.35,49.46,49.34,49.46,70800.0,35.7661,35.8458,35.7588,35.8458,70800.0
2015-04-09 13:50:00,49.45,49.45,49.37,49.42,62600.0,35.8386,35.8386,35.7806,35.8168,62600.0
2015-04-09 14:00:00,49.43,49.52,49.41,49.52,92200.0,35.8241,35.8893,35.8096,35.8893,92200.0
2015-04-09 14:10:00,49.52,49.59,49.46,49.59,61000.0,35.8893,35.94,35.8458,35.94,61000.0
2015-04-09 14:20:00,49.59,49.66,49.52,49.63,74400.0,35.94,35.9908,35.8893,35.969,74400.0
2015-04-09 14:30:00,49.64,49.66,49.57,49.66,65400.0,35.9763,35.9908,35.9255,35.9908,65400.0
2015-04-09 14:40:00,49.66,49.7,49.63,49.66,105400.0,35.9908,36.0198,35.969,35.9908,105400.0
2015-04-09 14:50:00,49.66,49.77,49.66,49.76,82200.0,35.9908,36.0705,35.9908,36.0632,82200.0
2015-04-09 15:00:00,49.74,49.76,49.66,49.69,96200.0,36.0487,36.0632,35.9908,36.0125,96200.0
2015-04-09 15:10:00,49.68,49.82,49.67,49.81,173200.0,36.0053,36.1067,35.998,36.0995,173200.0
2015-04-09 15:20:00,49.81,49.92,49.79,49.91,190800.0,36.0995,36.1792,36.085,36.172,190800.0
2015-04-09 15:30:00,49.91,49.93,49.8,49.83,176800.0,36.172,36.1864,36.0922,36.114,176800.0
2015-04-09 15:40:00,49.83,49.91,49.8,49.88,257400.0,36.114,36.172,36.0922,36.1502,257400.0
2015-04-09 15:50:00,49.88,49.99,49.87,49.92,478200.0,36.1502,36.2299,36.143,36.1792,478200.0
2015-04-10 09:30:00,50.05,50.24,49.91,50.01,128000.0,36.2734,36.4111,36.172,36.2444,128000.0
2015-04-10 09:40:00,50.0,50.02,49.81,49.83,56000.0,36.2372,36.2517,36.0995,36.114,56000.0
2015-04-10 09:50:00,49.84,49.92,49.74,49.89,83800.0,36.1212,36.1792,36.0487,36.1575,83800.0
2015-04-10 10:00:00,49.91,50.04,49.88,50.04,41600.0,36.172,36.2662,36.1502,36.2662,41600.0
2015-04-10 10:10:00,50.04,50.1,50.0,50.09,88200.0,36.2662,36.3097,36.2372,36.3024,88200.0
2015-04-10 10:20:00,50.1,50.19,50.01,50.05,115000.0,36.3097,36.3749,36.2444,36.2734,115000.0
2015-04-10 10:30:00,50.06,50.08,50.01,50.02,176000.0,36.2807,36.2952,36.2444,36.2517,176000.0
2015-04-10 10:40:00,50.02,50.02,49.97,50.01,56800.0,36.2517,36.2517,36.2154,36.2444,56800.0
2015-04-10 10:50:00,50.01,50.03,49.97,49.98,60400.0,36.2444,36.2589,36.2154,36.2227,60400.0
2015-04-10 11:00:00,49.98,50.06,49.98,50.02,29600.0,36.2227,36.2807,36.2227,36.2517,29600.0
2015-04-10 11:10:00,50.02,50.18,50.02,50.13,32600.0,36.2517,36.3676,36.2517,36.3314,32600.0
2015-04-10 11:20:00,50.14,50.26,50.14,50.19,50400.0,36.3386,36.4256,36.3386,36.3749,50400.0
2015-04-10 11:30:00,50.19,50.26,50.15,50.25,56400.0,36.3749,36.4256,36.3459,36.4184,56400.0
2015-04-10 11:40:00,50.26,50.26,50.14,50.17,95800.0,36.4256,36.4256,36.3386,36.3604,95800.0
2015-04-10 11:50:00,50.16,50.21,50.13,50.19,33200.0,36.3531,36.3894,36.3314,36.3749,33200.0
2015-04-10 12:00:00,50.2,50.22,50.11,50.13,50200.0,36.3821,36.3966,36.3169,36.3314,50200.0
2015-04-10 12:10:00,50.13,50.14,50.07,50.14,17800.0,36.3314,36.3386,36.2879,36.3386,17800.0
2015-04-10 12:20:00,50.13,50.15,50.07,50.1,15800.0,36.3314,36.3459,36.2879,36.3097,15800.0
2015-04-10 12:30:00,50.1,50.15,50.09,50.15,14800.0,36.3097,36.3459,36.3024,36.3459,14800.0
2015-04-10 12:40:00,50.15,50.17,50.12,50.13,22600.0,36.3459,36.3604,36.3241,36.3314,22600.0
2015-04-10 12:50:00,50.12,50.14,50.08,50.1,44200.0,36.3241,36.3386,36.2952,36.3097,44200.0
2015-04-10 13:00:00,50.12,50.15,50.1,50.13,32400.0,36.3241,36.3459,36.3097,36.3314,32400.0
2015-04-10 13:10:00,50.13,50.15,50.1,50.1,36200.0,36.3314,36.3459,36.3097,36.3097,36200.0
2015-04-10 13:20:00,50.1,50.13,50.08,50.12,21000.0,36.3097,36.3314,36.2952,36.3241,21000.0
2015-04-10 13:30:00,50.12,50.13,50.06,50.09,46400.0,36.3241,36.3314,36.2807,36.3024,46400.0
2015-04-10 13:40:00,50.08,50.1,50.05,50.09,23600.0,36.2952,36.3097,36.2734,36.3024,23600.0
2015-04-10 13:50:00,50.1,50.12,50.07,50.08,36200.0,36.3097,36.3241,36.2879,36.2952,36200.0
2015-04-10 14:00:00,50.1,50.12,50.08,50.1,26200.0,36.3097,36.3241,36.2952,36.3097,26200.0
2015-04-10 14:10:00,50.11,50.15,50.1,50.11,21800.0,36.3169,36.3459,36.3097,36.3169,21800.0
2015-04-10 14:20:00,50.1,50.13,50.08,50.12,21600.0,36.3097,36.3314,36.2952,36.3241,21600.0
2015-04-10 14:30:00,50.14,50.15,50.07,50.08,37600.0,36.3386,36.3459,36.2879,36.2952,37600.0
2015-04-10 14:40:00,50.09,50.13,50.08,50.11,21600.0,36.3024,36.3314,36.2952,36.3169,21600.0
2015-04-10 14:50:00,50.12,50.16,50.1,50.12,40600.0,36.3241,36.3531,36.3097,36.3241,40600.0
2015-04-10 15:00:00,50.12,50.15,50.09,50.14,17200.0,36.3241,36.3459,36.3024,36.3386,17200.0
2015-04-10 15:10:00,50.15,50.17,50.1,50.1,32000.0,36.3459,36.3604,36.3097,36.3097,32000.0
2015-04-10 15:20:00,50.1,50.15,50.1,50.15,29800.0,36.3097,36.3459,36.3097,36.3459,29800.0
2015-04-10 15:30:00,50.16,50.21,50.14,50.2,44800.0,36.3531,36.3894,36.3386,36.3821,44800.0
2015-04-10 15:40:00,50.21,50.22,50.17,50.22,115800.0,36.3894,36.3966,36.3604,36.3966,115800.0
2015-04-10 15:50:00,50.22,50.23,50.18,50.2,122800.0,36.3966,36.4039,36.3676,36.3821,122800.0
2015-04-13 09:30:00,50.16,50.34,50.06,50.17,118800.0,36.3531,36.4836,36.2807,36.3604,118800.0
2015-04-13 09:40:00,50.17,50.25,50.1,50.17,53600.0,36.3604,36.4184,36.3097,36.3604,53600.0
2015-04-13 09:50:00,50.15,50.15,49.82,49.83,87200.0,36.3459,36.3459,36.1067,36.114,87200.0
2015-04-13 10:00:00,49.83,49.84,49.64,49.67,89200.0,36.114,36.1212,35.9763,35.998,89200.0
2015-04-13 10:10:00,49.7,49.73,49.52,49.52,94400.0,36.0198,36.0415,35.8893,35.8893,94400.0
2015-04-13 10:20:00,49.54,49.65,49.52,49.54,87600.0,35.9038,35.9835,35.8893,35.9038,87600.0
2015-04-13 10:30:00,49.54,49.55,49.47,49.51,219400.0,35.9038,35.911,35.8531,35.8821,219400.0
2015-04-13 10:40:00,49.51,49.56,49.43,49.43,334400.0,35.8821,35.9183,35.8241,35.8241,334400.0
2015-04-13 10:50:00,49.42,49.47,49.33,49.35,99200.0,35.8168,35.8531,35.7516,35.7661,99200.0
2015-04-13 11:00:00,49.35,49.55,49.35,49.48,136200.0,35.7661,35.911,35.7661,35.8603,136200.0
2015-04-13 11:10:00,49.48,49.63,49.48,49.63,124000.0,35.8603,35.969,35.8603,35.969,124000.0
2015-04-13 11:20:00,49.63,49.67,49.59,49.66,40800.0,35.969,35.998,35.94,35.9908,40800.0
2015-04-13 11:30:00,49.67,49.67,49.46,49.46,91000.0,35.998,35.998,35.8458,35.8458,91000.0
2015-04-13 11:40:00,49.47,49.54,49.43,49.43,93400.0,35.8531,35.9038,35.8241,35.8241,93400.0
2015-04-13 11:50:00,49.43,49.48,49.38,49.44,191800.0,35.8241,35.8603,35.7878,35.8313,191800.0
2015-04-13 12:00:00,49.43,49.45,49.2,49.22,113800.0,35.8241,35.8386,35.6574,35.6719,113800.0
2015-04-13 12:10:00,49.22,49.29,49.2,49.24,123000.0,35.6719,35.7226,35.6574,35.6864,123000.0
2015-04-13 12:20:00,49.25,49.26,49.18,49.24,170600.0,35.6936,35.7009,35.6429,35.6864,170600.0
2015-04-13 12:30:00,49.24,49.37,49.24,49.26,83600.0,35.6864,35.7806,35.6864,35.7009,83600.0
2015-04-13 12:40:00,49.27,49.31,49.22,49.23,30800.0,35.7081,35.7371,35.6719,35.6791,30800.0
2015-04-13 12:50:00,49.24,49.27,49.15,49.19,118000.0,35.6864,35.7081,35.6211,35.6501,118000.0
2015-04-13 13:00:00,49.19,49.2,48.99,49.02,118400.0,35.6501,35.6574,35.5052,35.5269,118400.0
2015-04-13 13:10:00,49.03,49.06,48.87,48.88,225600.0,35.5342,35.5559,35.4182,35.4255,225600.0
2015-04-13 13:20:00,48.88,48.94,48.72,48.77,98000.0,35.4255,35.469,35.3095,35.3457,98000.0
2015-04-13 13:30:00,48.77,48.85,48.67,48.77,367200.0,35.3457,35.4037,35.2733,35.3457,367200.0
2015-04-13 13:40:00,48.77,48.85,48.5,48.52,137200.0,35.3457,35.4037,35.1501,35.1646,137200.0
2015-04-13 13:50:00,48.52,48.75,48.45,48.62,206600.0,35.1646,35.3312,35.1138,35.237,206600.0
2015-04-13 14:00:00,48.62,48.71,48.52,48.64,210800.0,35.237,35.3023,35.1646,35.2515,210800.0
2015-04-13 14:10:00,48.67,48.73,48.57,48.71,152400.0,35.2733,35.3168,35.2008,35.3023,152400.0
2015-04-13 14:20:00,48.69,48.72,48.59,48.69,102800.0,35.2878,35.3095,35.2153,35.2878,102800.0
2015-04-13 14:30:00,48.71,48.74,48.63,48.7,112000.0,35.3023,35.324,35.2443,35.295,112000.0
2015-04-13 14:40:00,48.7,48.73,48.58,48.61,161800.0,35.295,35.3168,35.208,35.2298,161800.0
2015-04-13 14:50:00,48.62,48.62,48.51,48.52,100800.0,35.237,35.237,35.1573,35.1646,100800.0
2015-04-13 15:00:00,48.52,48.65,48.5,48.63,127800.0,35.1646,35.2588,35.1501,35.2443,127800.0
2015-04-13 15:10:00,48.62,48.72,48.43,48.43,183000.0,35.237,35.3095,35.0993,35.0993,183000.0
2015-04-13 15:20:00,48.42,48.5,48.41,48.47,205000.0,35.0921,35.1501,35.0848,35.1283,205000.0
2015-04-13 15:30:00,48.47,48.62,48.44,48.62,171800.0,35.1283,35.237,35.1066,35.237,171800.0
2015-04-13 15:40:00,48.63,48.71,48.6,48.63,266200.0,35.2443,35.3023,35.2225,35.2443,266200.0
2015-04-13 15:50:00,48.63,48.71,48.6,48.62,495200.0,35.2443,35.3023,35.2225,35.237,495200.0
2015-04-14 09:30:00,48.92,49.19,48.86,48.99,191000.0,35.4545,35.6501,35.411,35.5052,191000.0
2015-04-14 09:40:00,49.0,49.1,48.8,49.01,94800.0,35.5124,35.5849,35.3675,35.5197,94800.0
2015-04-14 09:50:00,49.04,49.13,48.71,48.77,84800.0,35.5414,35.6067,35.3023,35.3457,84800.0
2015-04-14 10:00:00,48.76,48.76,48.61,48.68,197600.0,35.3385,35.3385,35.2298,35.2805,197600.0
2015-04-14 10:10:00,48.67,48.78,48.65,48.74,88800.0,35.2733,35.353,35.2588,35.324,88800.0
2015-04-14 10:20:00,48.74,48.9,48.72,48.88,57400.0,35.324,35.44,35.3095,35.4255,57400.0
2015-04-14 10:30:00,48.87,48.99,48.86,48.99,42800.0,35.4182,35.5052,35.411,35.5052,42800.0
2015-04-14 10:40:00,48.99,49.34,48.99,49.26,82000.0,35.5052,35.7588,35.5052,35.7009,82000.0
2015-04-14 10:50:00,49.26,49.26,49.15,49.15,66600.0,35.7009,35.7009,35.6211,35.6211,66600.0
2015-04-14 11:00:00,49.13,49.25,49.12,49.21,66400.0,35.6067,35.6936,35.5994,35.6646,66400.0
2015-04-14 11:10:00,49.21,49.25,49.17,49.18,62600.0,35.6646,35.6936,35.6356,35.6429,62600.0
2015-04-14 11:20:00,49.19,49.24,49.13,49.17,76200.0,35.6501,35.6864,35.6067,35.6356,76200.0
2015-04-14 11:30:00,49.17,49.24,49.1,49.18,50200.0,35.6356,35.6864,35.5849,35.6429,50200.0
2015-04-14 11:40:00,49.17,49.24,49.09,49.15,49200.0,35.6356,35.6864,35.5777,35.6211,49200.0
2015-04-14 11:50:00,49.17,49.19,49.1,49.12,68000.0,35.6356,35.6501,35.5849,35.5994,68000.0
2015-04-14 12:00:00,49.15,49.15,49.02,49.02,38800.0,35.6211,35.6211,35.5269,35.5269,38800.0
2015-04-14 12:10:00,49.01,49.07,48.99,49.03,71600.0,35.5197,35.5632,35.5052,35.5342,71600.0
2015-04-14 12:20:00,49.04,49.06,48.99,49.02,40400.0,35.5414,35.5559,35.5052,35.5269,40400.0
2015-04-14 12:30:00,49.02,49.16,49.02,49.05,65000.0,35.5269,35.6284,35.5269,35.5487,65000.0
2015-04-14 12:40:00,49.07,49.1,49.05,49.1,29000.0,35.5632,35.5849,35.5487,35.5849,29000.0
2015-04-14 12:50:00,49.1,49.19,49.09,49.17,40400.0,35.5849,35.6501,35.5777,35.6356,40400.0
2015-04-14 13:00:00,49.17,49.23,49.16,49.22,58000.0,35.6356,35.6791,35.6284,35.6719,58000.0
2015-04-14 13:10:00,49.22,49.22,49.12,49.16,64800.0,35.6719,35.6719,35.5994,35.6284,64800.0
2015-04-14 13:20:00,49.16,49.16,49.08,49.11,55000.0,35.6284,35.6284,35.5704,35.5922,55000.0
2015-04-14 13:30:00,49.13,49.19,49.12,49.13,45000.0,35.6067,35.6501,35.5994,35.6067,45000.0
2015-04-14 13:40:00,49.14,49.16,49.05,49.05,36400.0,35.6139,35.6284,35.5487,35.5487,36400.0
2015-04-14 13:50:00,49.04,49.1,49.04,49.08,29200.0,35.5414,35.5849,35.5414,35.5704,29200.0
2015-04-14 14:00:00,49.07,49.09,49.01,49.03,47600.0,35.5632,35.5777,35.5197,35.5342,47600.0
2015-04-14 14:10:00,49.03,49.03,48.94,49.03,58800.0,35.5342,35.5342,35.469,35.5342,58800.0
2015-04-14 14:20:00,49.03,49.09,48.97,48.99,62600.0,35.5342,35.5777,35.4907,35.5052,62600.0
2015-04-14 14:30:00,48.99,49.01,48.91,48.92,76400.0,35.5052,35.5197,35.4472,35.4545,76400.0
2015-04-14 14:40:00,48.93,48.95,48.88,48.94,63600.0,35.4617,35.4762,35.4255,35.469,63600.0
2015-04-14 14:50:00,48.94,48.96,48.82,48.83,66600.0,35.469,35.4834,35.382,35.3892,66600.0
2015-04-14 15:00:00,48.83,48.93,48.79,48.79,71600.0,35.3892,35.4617,35.3602,35.3602,71600.0
2015-04-14 15:10:00,48.79,48.85,48.74,48.77,104800.0,35.3602,35.4037,35.324,35.3457,104800.0
2015-04-14 15:20:00,48.76,48.84,48.73,48.77,129000.0,35.3385,35.3965,35.3168,35.3457,129000.0
2015-04-14 15:30:00,48.77,48.99,48.77,48.98,169800.0,35.3457,35.5052,35.3457,35.4979,169800.0
2015-04-14 15:40:00,48.98,49.07,48.96,48.98,305400.0,35.4979,35.5632,35.4834,35.4979,305400.0
2015-04-14 15:50:00,48.99,49.03,48.98,49.03,216400.0,35.5052,35.5342,35.4979,35.5342,216400.0
2015-04-15 09:30:00,49.26,49.75,49.15,49.75,106600.0,35.7009,36.056,35.6211,36.056,106600.0
2015-04-15 09:40:00,49.73,49.77,49.55,49.77,159600.0,36.0415,36.0705,35.911,36.0705,159600.0
2015-04-15 09:50:00,49.78,49.85,49.73,49.81,28600.0,36.0777,36.1285,36.0415,36.0995,28600.0
2015-04-15 10:00:00,49.83,49.84,49.7,49.74,93400.0,36.114,36.1212,36.0198,36.0487,93400.0
2015-04-15 10:10:00,49.73,49.78,49.72,49.77,47000.0,36.0415,36.0777,36.0343,36.0705,47000.0
2015-04-15 10:20:00,49.78,49.82,49.77,49.82,69400.0,36.0777,36.1067,36.0705,36.1067,69400.0
2015-04-15 10:30:00,49.82,49.99,49.81,49.92,79000.0,36.1067,36.2299,36.0995,36.1792,79000.0
2015-04-15 10:40:00,49.91,49.93,49.78,49.78,78200.0,36.172,36.1864,36.0777,36.0777,78200.0
2015-04-15 10:50:00,49.8,49.83,49.66,49.75,77800.0,36.0922,36.114,35.9908,36.056,77800.0
2015-04-15 11:00:00,49.75,49.77,49.51,49.61,143400.0,36.056,36.0705,35.8821,35.9545,143400.0
2015-04-15 11:10:00,49.62,49.62,49.49,49.5,88800.0,35.9618,35.9618,35.8676,35.8748,88800.0
2015-04-15 11:20:00,49.5,49.54,49.44,49.44,107800.0,35.8748,35.9038,35.8313,35.8313,107800.0
2015-04-15 11:30:00,49.46,49.46,49.27,49.31,58200.0,35.8458,35.8458,35.7081,35.7371,58200.0
2015-04-15 11:40:00,49.32,49.46,49.29,49.35,66000.0,35.7444,35.8458,35.7226,35.7661,66000.0
2015-04-15 11:50:00,49.37,49.38,49.31,49.35,91800.0,35.7806,35.7878,35.7371,35.7661,91800.0
2015-04-15 12:00:00,49.35,49.4,49.32,49.35,93200.0,35.7661,35.8023,35.7444,35.7661,93200.0
2015-04-15 12:10:00,49.35,49.38,49.31,49.31,54800.0,35.7661,35.7878,35.7371,35.7371,54800.0
2015-04-15 12:20:00,49.31,49.45,49.29,49.38,83000.0,35.7371,35.8386,35.7226,35.7878,83000.0
2015-04-15 12:30:00,49.38,49.39,49.31,49.35,33600.0,35.7878,35.7951,35.7371,35.7661,33600.0
2015-04-15 12:40:00,49.37,49.44,49.37,49.38,30200.0,35.7806,35.8313,35.7806,35.7878,30200.0
2015-04-15 12:50:00,49.38,49.44,49.35,49.41,45600.0,35.7878,35.8313,35.7661,35.8096,45600.0
2015-04-15 13:00:00,49.41,49.41,49.3,49.33,42800.0,35.8096,35.8096,35.7299,35.7516,42800.0
2015-04-15 13:10:00,49.34,49.42,49.31,49.41,40800.0,35.7588,35.8168,35.7371,35.8096,40800.0
2015-04-15 13:20:00,49.42,49.49,49.37,49.49,48800.0,35.8168,35.8676,35.7806,35.8676,48800.0
2015-04-15 13:30:00,49.49,49.49,49.44,49.44,66400.0,35.8676,35.8676,35.8313,35.8313,66400.0
2015-04-15 13:40:00,49.45,49.48,49.4,49.43,38400.0,35.8386,35.8603,35.8023,35.8241,38400.0
2015-04-15 13:50:00,49.43,49.43,49.31,49.33,142400.0,35.8241,35.8241,35.7371,35.7516,142400.0
2015-04-15 14:00:00,49.33,49.4,49.23,49.35,78800.0,35.7516,35.8023,35.6791,35.7661,78800.0
2015-04-15 14:10:00,49.35,49.37,49.27,49.27,72600.0,35.7661,35.7806,35.7081,35.7081,72600.0
2015-04-15 14:20:00,49.26,49.27,49.19,49.22,69400.0,35.7009,35.7081,35.6501,35.6719,69400.0
2015-04-15 14:30:00,49.22,49.27,49.17,49.21,85400.0,35.6719,35.7081,35.6356,35.6646,85400.0
2015-04-15 14:40:00,49.21,49.25,49.19,49.21,73000.0,35.6646,35.6936,35.6501,35.6646,73000.0
2015-04-15 14:50:00,49.22,49.22,49.09,49.17,91200.0,35.6719,35.6719,35.5777,35.6356,91200.0
2015-04-15 15:00:00,49.17,49.3,49.1,49.29,126000.0,35.6356,35.7299,35.5849,35.7226,126000.0
2015-04-15 15:10:00,49.29,49.29,49.14,49.15,195800.0,35.7226,35.7226,35.6139,35.6211,195800.0
2015-04-15 15:20:00,49.14,49.17,49.09,49.15,127600.0,35.6139,35.6356,35.5777,35.6211,127600.0
2015-04-15 15:30:00,49.13,49.14,49.05,49.08,251000.0,35.6067,35.6139,35.5487,35.5704,251000.0
2015-04-15 15:40:00,49.09,49.12,49.02,49.02,322600.0,35.5777,35.5994,35.5269,35.5269,322600.0
2015-04-15 15:50:00,49.03,49.03,48.97,48.98,677600.0,35.5342,35.5342,35.4907,35.4979,677600.0
2015-04-16 09:30:00,49.0,49.24,48.84,49.13,168800.0,35.5124,35.6864,35.3965,35.6067,168800.0
2015-04-16 09:40:00,49.12,49.34,49.11,49.21,142400.0,35.5994,35.7588,35.5922,35.6646,142400.0
2015-04-16 09:50:00,49.19,49.37,49.14,49.37,79800.0,35.6501,35.7806,35.6139,35.7806,79800.0
2015-04-16 10:00:00,49.38,49.38,49.19,49.21,153800.0,35.7878,35.7878,35.6501,35.6646,153800.0
2015-04-16 10:10:00,49.22,49.25,49.11,49.21,280400.0,35.6719,35.6936,35.5922,35.6646,280400.0
2015-04-16 10:20:00,49.2,49.29,49.13,49.24,113000.0,35.6574,35.7226,35.6067,35.6864,113000.0
2015-04-16 10:30:00,49.24,49.34,49.19,49.34,139200.0,35.6864,35.7588,35.6501,35.7588,139200.0
2015-04-16 10:40:00,49.34,49.57,49.32,49.43,190200.0,35.7588,35.9255,35.7444,35.8241,190200.0
2015-04-16 10:50:00,49.44,49.52,49.37,49.5,80800.0,35.8313,35.8893,35.7806,35.8748,80800.0
2015-04-16 11:00:00,49.51,49.51,49.31,49.32,134400.0,35.8821,35.8821,35.7371,35.7444,134400.0
2015-04-16 11:10:00,49.34,49.37,49.28,49.34,54200.0,35.7588,35.7806,35.7154,35.7588,54200.0
2015-04-16 11:20:00,49.34,49.38,49.26,49.33,48200.0,35.7588,35.7878,35.7009,35.7516,48200.0
2015-04-16 11:30:00,49.33,49.33,49.21,49.31,78000.0,35.7516,35.7516,35.6646,35.7371,78000.0
2015-04-16 11:40:00,49.31,49.37,49.24,49.37,59400.0,35.7371,35.7806,35.6864,35.7806,59400.0
2015-04-16 11:50:00,49.37,49.48,49.35,49.48,83200.0,35.7806,35.8603,35.7661,35.8603,83200.0
2015-04-16 12:00:00,49.49,49.54,49.47,49.52,46400.0,35.8676,35.9038,35.8531,35.8893,46400.0
2015-04-16 12:10:00,49.51,49.57,49.44,49.48,92400.0,35.8821,35.9255,35.8313,35.8603,92400.0
2015-04-16 12:20:00,49.48,49.52,49.42,49.51,46000.0,35.8603,35.8893,35.8168,35.8821,46000.0
2015-04-16 12:30:00,49.51,49.57,49.46,49.47,75000.0,35.8821,35.9255,35.8458,35.8531,75000.0
2015-04-16 12:40:00,49.48,49.56,49.43,49.49,144600.0,35.8603,35.9183,35.8241,35.8676,144600.0
2015-04-16 12:50:00,49.49,49.53,49.42,49.53,44400.0,35.8676,35.8965,35.8168,35.8965,44400.0
2015-04-16 13:00:00,49.54,49.56,49.46,49.51,66200.0,35.9038,35.9183,35.8458,35.8821,66200.0
2015-04-16 13:10:00,49.52,49.57,49.49,49.51,48200.0,35.8893,35.9255,35.8676,35.8821,48200.0
2015-04-16 13:20:00,49.52,49.58,49.49,49.5,80000.0,35.8893,35.9328,35.8676,35.8748,80000.0
2015-04-16 13:30:00,49.5,49.59,49.49,49.52,60400.0,35.8748,35.94,35.8676,35.8893,60400.0
2015-04-16 13:40:00,49.52,49.65,49.51,49.65,56600.0,35.8893,35.9835,35.8821,35.9835,56600.0
2015-04-16 13:50:00,49.65,49.7,49.6,49.67,57200.0,35.9835,36.0198,35.9473,35.998,57200.0
2015-04-16 14:00:00,49.67,49.73,49.64,49.66,65000.0,35.998,36.0415,35.9763,35.9908,65000.0
2015-04-16 14:10:00,49.66,49.81,49.66,49.8,87400.0,35.9908,36.0995,35.9908,36.0922,87400.0
2015-04-16 14:20:00,49.8,49.99,49.8,49.98,122000.0,36.0922,36.2299,36.0922,36.2227,122000.0
2015-04-16 14:30:00,49.98,50.05,49.97,50.02,153400.0,36.2227,36.2734,36.2154,36.2517,153400.0
2015-04-16 14:40:00,50.02,50.24,50.02,50.21,155200.0,36.2517,36.4111,36.2517,36.3894,155200.0
2015-04-16 14:50:00,50.2,50.35,50.17,50.32,126000.0,36.3821,36.4908,36.3604,36.4691,126000.0
2015-04-16 15:00:00,50.32,50.33,50.19,50.24,150400.0,36.4691,36.4763,36.3749,36.4111,150400.0
2015-04-16 15:10:00,50.24,50.24,50.15,50.18,173800.0,36.4111,36.4111,36.3459,36.3676,173800.0
2015-04-16 15:20:00,50.18,50.2,50.09,50.15,134800.0,36.3676,36.3821,36.3024,36.3459,134800.0
2015-04-16 15:30:00,50.15,50.15,49.96,50.09,306800.0,36.3459,36.3459,36.2082,36.3024,306800.0
2015-04-16 15:40:00,50.09,50.09,49.97,49.97,248600.0,36.3024,36.3024,36.2154,36.2154,248600.0
2015-04-16 15:50:00,49.97,50.06,49.94,50.01,452200.0,36.2154,36.2807,36.1937,36.2444,452200.0
2015-04-17 09:30:00,49.82,49.89,49.44,49.48,254000.0,36.1067,36.1575,35.8313,35.8603,254000.0
2015-04-17 09:40:00,49.52,49.54,49.26,49.33,96600.0,35.8893,35.9038,35.7009,35.7516,96600.0
2015-04-17 09:50:00,49.33,49.45,49.29,49.38,62800.0,35.7516,35.8386,35.7226,35.7878,62800.0
2015-04-17 10:00:00,49.35,49.45,49.2,49.27,136600.0,35.7661,35.8386,35.6574,35.7081,136600.0
2015-04-17 10:10:00,49.27,49.34,49.19,49.22,53400.0,35.7081,35.7588,35.6501,35.6719,53400.0
2015-04-17 10:20:00,49.21,49.3,49.12,49.27,131400.0,35.6646,35.7299,35.5994,35.7081,131400.0
2015-04-17 10:30:00,49.27,49.34,49.2,49.2,96400.0,35.7081,35.7588,35.6574,35.6574,96400.0
2015-04-17 10:40:00,49.2,49.22,49.14,49.18,57400.0,35.6574,35.6719,35.6139,35.6429,57400.0
2015-04-17 10:50:00,49.18,49.22,49.12,49.17,76200.0,35.6429,35.6719,35.5994,35.6356,76200.0
2015-04-17 11:00:00,49.16,49.24,49.12,49.24,45400.0,35.6284,35.6864,35.5994,35.6864,45400.0
2015-04-17 11:10:00,49.22,49.35,49.22,49.26,58800.0,35.6719,35.7661,35.6719,35.7009,58800.0
2015-04-17 11:20:00,49.27,49.49,49.27,49.48,94400.0,35.7081,35.8676,35.7081,35.8603,94400.0
2015-04-17 11:30:00,49.47,49.47,49.37,49.4,45800.0,35.8531,35.8531,35.7806,35.8023,45800.0
2015-04-17 11:40:00,49.4,49.49,49.37,49.49,95000.0,35.8023,35.8676,35.7806,35.8676,95000.0
2015-04-17 11:50:00,49.49,49.59,49.49,49.53,41600.0,35.8676,35.94,35.8676,35.8965,41600.0
2015-04-17 12:00:00,49.54,49.58,49.49,49.56,27000.0,35.9038,35.9328,35.8676,35.9183,27000.0
2015-04-17 12:10:00,49.58,49.6,49.49,49.6,30000.0,35.9328,35.9473,35.8676,35.9473,30000.0
2015-04-17 12:20:00,49.61,49.67,49.54,49.65,35600.0,35.9545,35.998,35.9038,35.9835,35600.0
2015-04-17 12:30:00,49.63,49.73,49.6,49.69,50600.0,35.969,36.0415,35.9473,36.0125,50600.0
2015-04-17 12:40:00,49.69,49.74,49.68,49.73,57400.0,36.0125,36.0487,36.0053,36.0415,57400.0
2015-04-17 12:50:00,49.72,49.81,49.66,49.81,151200.0,36.0343,36.0995,35.9908,36.0995,151200.0
2015-04-17 13:00:00,49.79,50.0,49.79,49.96,152000.0,36.085,36.2372,36.085,36.2082,152000.0
2015-04-17 13:10:00,49.95,50.05,49.91,50.02,72200.0,36.2009,36.2734,36.172,36.2517,72200.0
2015-04-17 13:20:00,50.02,50.13,49.98,50.1,126800.0,36.2517,36.3314,36.2227,36.3097,126800.0
2015-04-17 13:30:00,50.1,50.1,49.85,49.89,111600.0,36.3097,36.3097,36.1285,36.1575,111600.0
2015-04-17 13:40:00,49.9,50.01,49.88,49.96,50200.0,36.1647,36.2444,36.1502,36.2082,50200.0
2015-04-17 13:50:00,49.96,49.96,49.75,49.87,61600.0,36.2082,36.2082,36.056,36.143,61600.0
2015-04-17 14:00:00,49.88,49.88,49.63,49.64,50200.0,36.1502,36.1502,35.969,35.9763,50200.0
2015-04-17 14:10:00,49.65,49.77,49.63,49.73,54400.0,35.9835,36.0705,35.969,36.0415,54400.0
2015-04-17 14:20:00,49.72,49.76,49.7,49.72,26200.0,36.0343,36.0632,36.0198,36.0343,26200.0
2015-04-17 14:30:00,49.72,49.74,49.66,49.66,47200.0,36.0343,36.0487,35.9908,35.9908,47200.0
2015-04-17 14:40:00,49.65,49.72,49.6,49.6,62200.0,35.9835,36.0343,35.9473,35.9473,62200.0
2015-04-17 14:50:00,49.6,49.6,49.45,49.51,99400.0,35.9473,35.9473,35.8386,35.8821,99400.0
2015-04-17 15:00:00,49.51,49.59,49.5,49.52,89400.0,35.8821,35.94,35.8748,35.8893,89400.0
2015-04-17 15:10:00,49.54,49.54,49.4,49.45,164400.0,35.9038,35.9038,35.8023,35.8386,164400.0
2015-04-17 15:20:00,49.44,49.46,49.3,49.4,240200.0,35.8313,35.8458,35.7299,35.8023,240200.0
2015-04-17 15:30:00,49.41,49.55,49.38,49.49,177200.0,35.8096,35.911,35.7878,35.8676,177200.0
2015-04-17 15:40:00,49.5,49.5,49.32,49.38,209000.0,35.8748,35.8748,35.7444,35.7878,209000.0
2015-04-17 15:50:00,49.38,49.4,49.32,49.37,378400.0,35.7878,35.8023,35.7444,35.7806,378400.0
2015-04-20 09:30:00,49.66,50.1,49.59,49.84,126000.0,35.9908,36.3097,35.94,36.1212,126000.0
2015-04-20 09:40:00,49.85,50.13,49.84,50.1,79200.0,36.1285,36.3314,36.1212,36.3097,79200.0
2015-04-20 09:50:00,50.1,50.29,50.08,50.24,84000.0,36.3097,36.4474,36.2952,36.4111,84000.0
2015-04-20 10:00:00,50.26,50.3,49.95,49.95,111000.0,36.4256,36.4546,36.2009,36.2009,111000.0
2015-04-20 10:10:00,49.94,49.94,49.71,49.71,83200.0,36.1937,36.1937,36.027,36.027,83200.0
2015-04-20 10:20:00,49.7,49.72,49.51,49.55,97000.0,36.0198,36.0343,35.8821,35.911,97000.0
2015-04-20 10:30:00,49.56,49.68,49.51,49.55,85800.0,35.9183,36.0053,35.8821,35.911,85800.0
2015-04-20 10:40:00,49.55,49.59,49.4,49.43,119000.0,35.911,35.94,35.8023,35.8241,119000.0
2015-04-20 10:50:00,49.43,49.55,49.35,49.52,60000.0,35.8241,35.911,35.7661,35.8893,60000.0
2015-04-20 11:00:00,49.53,49.6,49.49,49.49,62600.0,35.8965,35.9473,35.8676,35.8676,62600.0
2015-04-20 11:10:00,49.5,49.61,49.48,49.58,52400.0,35.8748,35.9545,35.8603,35.9328,52400.0
2015-04-20 11:20:00,49.58,49.58,49.43,49.43,117000.0,35.9328,35.9328,35.8241,35.8241,117000.0
2015-04-20 11:30:00,49.44,49.48,49.41,49.43,50800.0,35.8313,35.8603,35.8096,35.8241,50800.0
2015-04-20 11:40:00,49.43,49.54,49.42,49.49,52800.0,35.8241,35.9038,35.8168,35.8676,52800.0
2015-04-20 11:50:00,49.49,49.65,49.47,49.58,156600.0,35.8676,35.9835,35.8531,35.9328,156600.0
2015-04-20 12:00:00,49.59,49.74,49.54,49.71,78400.0,35.94,36.0487,35.9038,36.027,78400.0
2015-04-20 12:10:00,49.71,49.77,49.71,49.74,13800.0,36.027,36.0705,36.027,36.0487,13800.0
2015-04-20 12:20:00,49.74,49.79,49.67,49.77,25000.0,36.0487,36.085,35.998,36.0705,25000.0
2015-04-20 12:30:00,49.76,49.81,49.74,49.76,25600.0,36.0632,36.0995,36.0487,36.0632,25600.0
2015-04-20 12:40:00,49.75,49.84,49.73,49.8,22800.0,36.056,36.1212,36.0415,36.0922,22800.0
2015-04-20 12:50:00,49.8,49.82,49.66,49.67,27800.0,36.0922,36.1067,35.9908,35.998,27800.0
2015-04-20 13:00:00,49.67,49.74,49.67,49.68,29000.0,35.998,36.0487,35.998,36.0053,29000.0
2015-04-20 13:10:00,49.67,49.68,49.53,49.53,34000.0,35.998,36.0053,35.8965,35.8965,34000.0
2015-04-20 13:20:00,49.53,49.62,49.51,49.62,38600.0,35.8965,35.9618,35.8821,35.9618,38600.0
2015-04-20 13:30:00,49.62,49.63,49.54,49.55,28200.0,35.9618,35.969,35.9038,35.911,28200.0
2015-04-20 13:40:00,49.55,49.56,49.49,49.49,53200.0,35.911,35.9183,35.8676,35.8676,53200.0
2015-04-20 13:50:00,49.49,49.55,49.49,49.53,69600.0,35.8676,35.911,35.8676,35.8965,69600.0
2015-04-20 14:00:00,49.52,49.54,49.48,49.54,44400.0,35.8893,35.9038,35.8603,35.9038,44400.0
2015-04-20 14:10:00,49.54,49.55,49.48,49.49,36400.0,35.9038,35.911,35.8603,35.8676,36400.0
2015-04-20 14:20:00,49.48,49.49,49.42,49.47,53200.0,35.8603,35.8676,35.8168,35.8531,53200.0
2015-04-20 14:30:00,49.47,49.57,49.44,49.55,105000.0,35.8531,35.9255,35.8313,35.911,105000.0
2015-04-20 14:40:00,49.55,49.67,49.55,49.62,92200.0,35.911,35.998,35.911,35.9618,92200.0
2015-04-20 14:50:00,49.62,49.63,49.33,49.33,98800.0,35.9618,35.969,35.7516,35.7516,98800.0
2015-04-20 15:00:00,49.34,49.64,49.33,49.63,127400.0,35.7588,35.9763,35.7516,35.969,127400.0
2015-04-20 15:10:00,49.63,49.8,49.63,49.79,73400.0,35.969,36.0922,35.969,36.085,73400.0
2015-04-20 15:20:00,49.79,49.79,49.69,49.71,61200.0,36.085,36.085,36.0125,36.027,61200.0
2015-04-20 15:30:00,49.71,49.75,49.66,49.67,95600.0,36.027,36.056,35.9908,35.998,95600.0
2015-04-20 15:40:00,49.66,49.69,49.63,49.63,85600.0,35.9908,36.0125,35.969,35.969,85600.0
2015-04-20 15:50:00,49.63,49.71,49.63,49.68,139600.0,35.969,36.027,35.969,36.0053,139600.0
2015-04-21 09:30:00,49.68,49.83,49.54,49.6,101800.0,36.0053,36.114,35.9038,35.9473,101800.0
2015-04-21 09:40:00,49.6,49.91,49.6,49.73,90200.0,35.9473,36.172,35.9473,36.0415,90200.0
2015-04-21 09:50:00,49.72,49.84,49.7,49.74,107800.0,36.0343,36.1212,36.0198,36.0487,107800.0
2015-04-21 10:00:00,49.74,49.77,49.57,49.59,89000.0,36.0487,36.0705,35.9255,35.94,89000.0
2015-04-21 10:10:00,49.62,49.69,49.51,49.63,83400.0,35.9618,36.0125,35.8821,35.969,83400.0
2015-04-21 10:20:00,49.63,49.74,49.62,49.66,143400.0,35.969,36.0487,35.9618,35.9908,143400.0
2015-04-21 10:30:00,49.66,49.72,49.59,49.61,68600.0,35.9908,36.0343,35.94,35.9545,68600.0
2015-04-21 10:40:00,49.6,49.63,49.56,49.63,74400.0,35.9473,35.969,35.9183,35.969,74400.0
2015-04-21 10:50:00,49.63,49.91,49.62,49.87,79000.0,35.969,36.172,35.9618,36.143,79000.0
2015-04-21 11:00:00,49.88,50.04,49.85,50.03,64800.0,36.1502,36.2662,36.1285,36.2589,64800.0
2015-04-21 11:10:00,50.01,50.03,49.95,49.95,40200.0,36.2444,36.2589,36.2009,36.2009,40200.0
2015-04-21 11:20:00,49.94,50.04,49.88,49.99,63200.0,36.1937,36.2662,36.1502,36.2299,63200.0
2015-04-21 11:30:00,49.99,50.01,49.88,49.98,30400.0,36.2299,36.2444,36.1502,36.2227,30400.0
2015-04-21 11:40:00,49.94,49.97,49.77,49.84,46000.0,36.1937,36.2154,36.0705,36.1212,46000.0
2015-04-21 11:50:00,49.82,49.9,49.75,49.77,132000.0,36.1067,36.1647,36.056,36.0705,132000.0
2015-04-21 12:00:00,49.75,49.9,49.75,49.87,33600.0,36.056,36.1647,36.056,36.143,33600.0
2015-04-21 12:10:00,49.85,49.87,49.83,49.83,23800.0,36.1285,36.143,36.114,36.114,23800.0
2015-04-21 12:20:00,49.81,49.81,49.71,49.73,23400.0,36.0995,36.0995,36.027,36.0415,23400.0
2015-04-21 12:30:00,49.72,49.77,49.71,49.76,25800.0,36.0343,36.0705,36.027,36.0632,25800.0
2015-04-21 12:40:00,49.77,49.83,49.72,49.73,28800.0,36.0705,36.114,36.0343,36.0415,28800.0
2015-04-21 12:50:00,49.74,49.78,49.7,49.71,26800.0,36.0487,36.0777,36.0198,36.027,26800.0
2015-04-21 13:00:00,49.72,49.92,49.7,49.87,42200.0,36.0343,36.1792,36.0198,36.143,42200.0
2015-04-21 13:10:00,49.85,49.92,49.8,49.84,32200.0,36.1285,36.1792,36.0922,36.1212,32200.0
2015-04-21 13:20:00,49.86,49.92,49.85,49.91,37600.0,36.1357,36.1792,36.1285,36.172,37600.0
2015-04-21 13:30:00,49.9,49.95,49.82,49.84,44800.0,36.1647,36.2009,36.1067,36.1212,44800.0
2015-04-21 13:40:00,49.84,49.89,49.82,49.85,38200.0,36.1212,36.1575,36.1067,36.1285,38200.0
2015-04-21 13:50:00,49.85,49.91,49.83,49.87,33400.0,36.1285,36.172,36.114,36.143,33400.0
2015-04-21 14:00:00,49.85,49.88,49.82,49.88,44200.0,36.1285,36.1502,36.1067,36.1502,44200.0
2015-04-21 14:10:00,49.88,49.95,49.86,49.93,40400.0,36.1502,36.2009,36.1357,36.1864,40400.0
2015-04-21 14:20:00,49.93,49.98,49.86,49.98,48200.0,36.1864,36.2227,36.1357,36.2227,48200.0
2015-04-21 14:30:00,49.99,49.99,49.86,49.91,46600.0,36.2299,36.2299,36.1357,36.172,46600.0
2015-04-21 14:40:00,49.91,50.02,49.85,50.02,42000.0,36.172,36.2517,36.1285,36.2517,42000.0
2015-04-21 14:50:00,50.02,50.15,49.99,50.1,95400.0,36.2517,36.3459,36.2299,36.3097,95400.0
2015-04-21 15:00:00,50.1,50.17,50.08,50.16,55200.0,36.3097,36.3604,36.2952,36.3531,55200.0
2015-04-21 15:10:00,50.15,50.16,50.08,50.08,87000.0,36.3459,36.3531,36.2952,36.2952,87000.0
2015-04-21 15:20:00,50.1,50.1,49.96,50.02,73600.0,36.3097,36.3097,36.2082,36.2517,73600.0
2015-04-21 15:30:00,50.03,50.1,49.94,50.1,91400.0,36.2589,36.3097,36.1937,36.3097,91400.0
2015-04-21 15:40:00,50.1,50.1,49.96,49.99,98400.0,36.3097,36.3097,36.2082,36.2299,98400.0
2015-04-21 15:50:00,49.99,50.05,49.98,50.02,179000.0,36.2299,36.2734,36.2227,36.2517,179000.0
2015-04-22 09:30:00,50.3,50.3,50.05,50.22,118000.0,36.4546,36.4546,36.2734,36.3966,118000.0
2015-04-22 09:40:00,50.24,50.38,50.21,50.29,68800.0,36.4111,36.5126,36.3894,36.4474,68800.0
2015-04-22 09:50:00,50.27,50.5,50.27,50.49,50800.0,36.4329,36.5996,36.4329,36.5923,50800.0
2015-04-22 10:00:00,50.47,50.47,50.18,50.25,81600.0,36.5778,36.5778,36.3676,36.4184,81600.0
2015-04-22 10:10:00,50.24,50.32,50.21,50.26,43600.0,36.4111,36.4691,36.3894,36.4256,43600.0
2015-04-22 10:20:00,50.27,50.47,50.26,50.27,71000.0,36.4329,36.5778,36.4256,36.4329,71000.0
2015-04-22 10:30:00,50.29,50.5,50.25,50.33,79400.0,36.4474,36.5996,36.4184,36.4763,79400.0
2015-04-22 10:40:00,50.32,50.5,50.31,50.42,83400.0,36.4691,36.5996,36.4618,36.5416,83400.0
2015-04-22 10:50:00,50.44,50.5,50.38,50.47,45200.0,36.5561,36.5996,36.5126,36.5778,45200.0
2015-04-22 11:00:00,50.45,50.69,50.44,50.63,84600.0,36.5633,36.7373,36.5561,36.6938,84600.0
2015-04-22 11:10:00,50.63,50.8,50.63,50.76,83200.0,36.6938,36.817,36.6938,36.788,83200.0
2015-04-22 11:20:00,50.76,50.85,50.72,50.81,84400.0,36.788,36.8532,36.759,36.8242,84400.0
2015-04-22 11:30:00,50.79,50.81,50.56,50.65,91800.0,36.8097,36.8242,36.643,36.7083,91800.0
2015-04-22 11:40:00,50.64,50.74,50.6,50.7,29800.0,36.701,36.7735,36.672,36.7445,29800.0
2015-04-22 11:50:00,50.7,50.77,50.63,50.77,45200.0,36.7445,36.7952,36.6938,36.7952,45200.0
2015-04-22 12:00:00,50.77,50.84,50.74,50.75,63000.0,36.7952,36.846,36.7735,36.7807,63000.0
2015-04-22 12:10:00,50.76,50.93,50.76,50.88,35800.0,36.788,36.9112,36.788,36.875,35800.0
2015-04-22 12:20:00,50.88,50.99,50.88,50.97,65000.0,36.875,36.9547,36.875,36.9402,65000.0
2015-04-22 12:30:00,50.98,51.01,50.89,50.99,65800.0,36.9474,36.9692,36.8822,36.9547,65800.0
2015-04-22 12:40:00,50.99,51.04,50.93,50.93,55800.0,36.9547,36.9909,36.9112,36.9112,55800.0
2015-04-22 12:50:00,50.94,50.96,50.88,50.88,34600.0,36.9184,36.9329,36.875,36.875,34600.0
2015-04-22 13:00:00,50.88,50.89,50.77,50.79,34200.0,36.875,36.8822,36.7952,36.8097,34200.0
2015-04-22 13:10:00,50.8,50.84,50.74,50.79,53000.0,36.817,36.846,36.7735,36.8097,53000.0
2015-04-22 13:20:00,50.8,50.86,50.76,50.83,36000.0,36.817,36.8605,36.788,36.8387,36000.0
2015-04-22 13:30:00,50.82,50.83,50.75,50.75,48000.0,36.8315,36.8387,36.7807,36.7807,48000.0
2015-04-22 13:40:00,50.75,50.84,50.74,50.81,60600.0,36.7807,36.846,36.7735,36.8242,60600.0
2015-04-22 13:50:00,50.81,50.88,50.81,50.87,40400.0,36.8242,36.875,36.8242,36.8677,40400.0
2015-04-22 14:00:00,50.87,50.89,50.82,50.88,34800.0,36.8677,36.8822,36.8315,36.875,34800.0
2015-04-22 14:10:00,50.87,50.95,50.84,50.94,64600.0,36.8677,36.9257,36.846,36.9184,64600.0
2015-04-22 14:20:00,50.93,51.02,50.92,51.02,101400.0,36.9112,36.9764,36.9039,36.9764,101400.0
2015-04-22 14:30:00,51.01,51.02,50.95,50.96,81400.0,36.9692,36.9764,36.9257,36.9329,81400.0
2015-04-22 14:40:00,50.96,51.02,50.95,51.02,38200.0,36.9329,36.9764,36.9257,36.9764,38200.0
2015-04-22 14:50:00,51.02,51.03,50.97,51.01,41000.0,36.9764,36.9837,36.9402,36.9692,41000.0
2015-04-22 15:00:00,51.02,51.09,50.99,51.03,83600.0,36.9764,37.0271,36.9547,36.9837,83600.0
2015-04-22 15:10:00,51.03,51.09,50.96,50.96,93800.0,36.9837,37.0271,36.9329,36.9329,93800.0
2015-04-22 15:20:00,50.95,51.05,50.95,51.05,72600.0,36.9257,36.9982,36.9257,36.9982,72600.0
2015-04-22 15:30:00,51.06,51.08,50.93,50.95,109200.0,37.0054,37.0199,36.9112,36.9257,109200.0
2015-04-22 15:40:00,50.95,51.07,50.92,51.02,177800.0,36.9257,37.0127,36.9039,36.9764,177800.0
2015-04-22 15:50:00,51.01,51.09,50.96,51.06,491600.0,36.9692,37.0271,36.9329,37.0054,491600.0
2015-04-23 09:30:00,51.1,51.24,50.6,50.9,165200.0,37.0344,37.1359,36.672,36.8894,165200.0
2015-04-23 09:40:00,50.91,51.04,50.68,50.91,161600.0,36.8967,36.9909,36.73,36.8967,161600.0
2015-04-23 09:50:00,50.92,51.15,50.92,51.08,52200.0,36.9039,37.0706,36.9039,37.0199,52200.0
2015-04-23 10:00:00,51.11,51.11,50.66,50.69,106200.0,37.0416,37.0416,36.7155,36.7373,106200.0
2015-04-23 10:10:00,50.69,50.8,50.6,50.6,205400.0,36.7373,36.817,36.672,36.672,205400.0
2015-04-23 10:20:00,50.59,50.72,50.51,50.71,96400.0,36.6648,36.759,36.6068,36.7517,96400.0
2015-04-23 10:30:00,50.7,50.92,50.7,50.81,58200.0,36.7445,36.9039,36.7445,36.8242,58200.0
2015-04-23 10:40:00,50.82,50.88,50.73,50.76,97600.0,36.8315,36.875,36.7662,36.788,97600.0
2015-04-23 10:50:00,50.79,50.81,50.69,50.71,92400.0,36.8097,36.8242,36.7373,36.7517,92400.0
2015-04-23 11:00:00,50.71,50.88,50.71,50.85,47800.0,36.7517,36.875,36.7517,36.8532,47800.0
2015-04-23 11:10:00,50.85,50.85,50.73,50.77,119800.0,36.8532,36.8532,36.7662,36.7952,119800.0
2015-04-23 11:20:00,50.79,50.84,50.71,50.76,35800.0,36.8097,36.846,36.7517,36.788,35800.0
2015-04-23 11:30:00,50.76,50.82,50.67,50.76,44200.0,36.788,36.8315,36.7228,36.788,44200.0
2015-04-23 11:40:00,50.77,50.77,50.62,50.64,57200.0,36.7952,36.7952,36.6865,36.701,57200.0
2015-04-23 11:50:00,50.65,50.76,50.58,50.59,87200.0,36.7083,36.788,36.6575,36.6648,87200.0
2015-04-23 12:00:00,50.58,50.58,50.43,50.49,67800.0,36.6575,36.6575,36.5488,36.5923,67800.0
2015-04-23 12:10:00,50.49,50.49,50.27,50.35,122800.0,36.5923,36.5923,36.4329,36.4908,122800.0
2015-04-23 12:20:00,50.37,50.45,50.34,50.41,79200.0,36.5053,36.5633,36.4836,36.5343,79200.0
2015-04-23 12:30:00,50.39,50.49,50.38,50.48,49200.0,36.5198,36.5923,36.5126,36.5851,49200.0
2015-04-23 12:40:00,50.49,50.6,50.44,50.59,58400.0,36.5923,36.672,36.5561,36.6648,58400.0
2015-04-23 12:50:00,50.6,50.73,50.6,50.68,56400.0,36.672,36.7662,36.672,36.73,56400.0
2015-04-23 13:00:00,50.68,50.77,50.62,50.76,39000.0,36.73,36.7952,36.6865,36.788,39000.0
2015-04-23 13:10:00,50.74,50.9,50.74,50.84,40600.0,36.7735,36.8894,36.7735,36.846,40600.0
2015-04-23 13:20:00,50.85,50.87,50.78,50.8,31400.0,36.8532,36.8677,36.8025,36.817,31400.0
2015-04-23 13:30:00,50.79,50.81,50.73,50.77,44600.0,36.8097,36.8242,36.7662,36.7952,44600.0
2015-04-23 13:40:00,50.77,50.8,50.69,50.77,50000.0,36.7952,36.817,36.7373,36.7952,50000.0
2015-04-23 13:50:00,50.79,50.88,50.76,50.88,38000.0,36.8097,36.875,36.788,36.875,38000.0
2015-04-23 14:00:00,50.88,50.96,50.88,50.94,41000.0,36.875,36.9329,36.875,36.9184,41000.0
2015-04-23 14:10:00,50.94,50.95,50.85,50.92,44000.0,36.9184,36.9257,36.8532,36.9039,44000.0
2015-04-23 14:20:00,50.91,50.92,50.85,50.9,46800.0,36.8967,36.9039,36.8532,36.8894,46800.0
2015-04-23 14:30:00,50.89,50.98,50.88,50.95,49000.0,36.8822,36.9474,36.875,36.9257,49000.0
2015-04-23 14:40:00,50.95,51.01,50.94,50.95,44200.0,36.9257,36.9692,36.9184,36.9257,44200.0
2015-04-23 14:50:00,50.94,50.95,50.8,50.83,46800.0,36.9184,36.9257,36.817,36.8387,46800.0
2015-04-23 15:00:00,50.84,50.97,50.83,50.93,76600.0,36.846,36.9402,36.8387,36.9112,76600.0
2015-04-23 15:10:00,50.9,50.95,50.87,50.91,52000.0,36.8894,36.9257,36.8677,36.8967,52000.0
2015-04-23 15:20:00,50.92,51.0,50.9,51.0,58800.0,36.9039,36.9619,36.8894,36.9619,58800.0
2015-04-23 15:30:00,50.99,51.02,50.95,50.97,86600.0,36.9547,36.9764,36.9257,36.9402,86600.0
2015-04-23 15:40:00,50.97,50.98,50.92,50.92,140000.0,36.9402,36.9474,36.9039,36.9039,140000.0
2015-04-23 15:50:00,50.92,50.92,50.84,50.84,184000.0,36.9039,36.9039,36.846,36.846,184000.0
2015-04-24 09:30:00,50.65,51.27,50.65,51.21,154200.0,36.7083,37.1576,36.7083,37.1141,154200.0
2015-04-24 09:40:00,51.2,51.49,51.18,51.46,161000.0,37.1069,37.317,37.0924,37.2953,161000.0
2015-04-24 09:50:00,51.43,51.7,51.37,51.68,100600.0,37.2736,37.4692,37.2301,37.4547,100600.0
2015-04-24 10:00:00,51.69,51.72,51.5,51.63,59000.0,37.462,37.4837,37.3243,37.4185,59000.0
2015-04-24 10:10:00,51.61,51.63,51.51,51.56,64000.0,37.404,37.4185,37.3315,37.3678,64000.0
2015-04-24 10:20:00,51.57,51.58,51.42,51.45,69000.0,37.375,37.3823,37.2663,37.2881,69000.0
2015-04-24 10:30:00,51.46,51.48,51.27,51.32,86400.0,37.2953,37.3098,37.1576,37.1938,86400.0
2015-04-24 10:40:00,51.33,51.34,51.17,51.22,121600.0,37.2011,37.2083,37.0851,37.1214,121600.0
2015-04-24 10:50:00,51.21,51.21,51.05,51.12,64600.0,37.1141,37.1141,36.9982,37.0489,64600.0
2015-04-24 11:00:00,51.13,51.32,51.13,51.21,114800.0,37.0561,37.1938,37.0561,37.1141,114800.0
2015-04-24 11:10:00,51.17,51.31,51.12,51.3,52800.0,37.0851,37.1866,37.0489,37.1793,52800.0
2015-04-24 11:20:00,51.3,51.35,51.27,51.33,71400.0,37.1793,37.2156,37.1576,37.2011,71400.0
2015-04-24 11:30:00,51.32,51.46,51.31,51.41,94600.0,37.1938,37.2953,37.1866,37.2591,94600.0
2015-04-24 11:40:00,51.4,51.44,51.34,51.39,56400.0,37.2518,37.2808,37.2083,37.2446,56400.0
2015-04-24 11:50:00,51.4,51.47,51.33,51.44,44200.0,37.2518,37.3026,37.2011,37.2808,44200.0
2015-04-24 12:00:00,51.45,51.54,51.42,51.52,57600.0,37.2881,37.3533,37.2663,37.3388,57600.0
2015-04-24 12:10:00,51.52,51.56,51.51,51.56,41000.0,37.3388,37.3678,37.3315,37.3678,41000.0
2015-04-24 12:20:00,51.55,51.63,51.54,51.57,60600.0,37.3605,37.4185,37.3533,37.375,60600.0
2015-04-24 12:30:00,51.55,51.6,51.51,51.55,55600.0,37.3605,37.3968,37.3315,37.3605,55600.0
2015-04-24 12:40:00,51.55,51.62,51.52,51.58,55000.0,37.3605,37.4113,37.3388,37.3823,55000.0
2015-04-24 12:50:00,51.58,51.6,51.49,51.5,72400.0,37.3823,37.3968,37.317,37.3243,72400.0
2015-04-24 13:00:00,51.52,51.54,51.35,51.35,57400.0,37.3388,37.3533,37.2156,37.2156,57400.0
2015-04-24 13:10:00,51.34,51.45,51.29,51.45,63400.0,37.2083,37.2881,37.1721,37.2881,63400.0
2015-04-24 13:20:00,51.45,51.52,51.4,51.52,48800.0,37.2881,37.3388,37.2518,37.3388,48800.0
2015-04-24 13:30:00,51.52,51.58,51.49,51.51,40600.0,37.3388,37.3823,37.317,37.3315,40600.0
2015-04-24 13:40:00,51.51,51.6,51.51,51.52,68800.0,37.3315,37.3968,37.3315,37.3388,68800.0
2015-04-24 13:50:00,51.52,51.56,51.45,51.54,52800.0,37.3388,37.3678,37.2881,37.3533,52800.0
2015-04-24 14:00:00,51.54,51.59,51.51,51.51,38200.0,37.3533,37.3895,37.3315,37.3315,38200.0
2015-04-24 14:10:00,51.51,51.65,51.51,51.65,56000.0,37.3315,37.433,37.3315,37.433,56000.0
2015-04-24 14:20:00,51.66,51.7,51.63,51.67,61600.0,37.4403,37.4692,37.4185,37.4475,61600.0
2015-04-24 14:30:00,51.67,51.68,51.49,51.51,63800.0,37.4475,37.4547,37.317,37.3315,63800.0
2015-04-24 14:40:00,51.49,51.51,51.41,51.45,60000.0,37.317,37.3315,37.2591,37.2881,60000.0
2015-04-24 14:50:00,51.46,51.51,51.36,51.49,70800.0,37.2953,37.3315,37.2228,37.317,70800.0
2015-04-24 15:00:00,51.49,51.55,51.42,51.47,113600.0,37.317,37.3605,37.2663,37.3026,113600.0
2015-04-24 15:10:00,51.48,51.55,51.41,51.41,87800.0,37.3098,37.3605,37.2591,37.2591,87800.0
2015-04-24 15:20:00,51.41,51.55,51.41,51.53,89600.0,37.2591,37.3605,37.2591,37.346,89600.0
2015-04-24 15:30:00,51.53,51.59,51.49,51.58,95400.0,37.346,37.3895,37.317,37.3823,95400.0
2015-04-24 15:40:00,51.58,51.6,51.47,51.56,160400.0,37.3823,37.3968,37.3026,37.3678,160400.0
2015-04-24 15:50:00,51.55,51.59,51.5,51.58,212200.0,37.3605,37.3895,37.3243,37.3823,212200.0
2015-04-27 09:30:00,51.91,51.95,51.58,51.7,171200.0,37.6214,37.6504,37.3823,37.4692,171200.0
2015-04-27 09:40:00,51.63,51.85,51.59,51.85,71400.0,37.4185,37.578,37.3895,37.578,71400.0
2015-04-27 09:50:00,51.83,52.04,51.83,51.97,101400.0,37.5635,37.7157,37.5635,37.6649,101400.0
2015-04-27 10:00:00,51.99,52.02,51.65,51.69,182800.0,37.6794,37.7012,37.433,37.462,182800.0
2015-04-27 10:10:00,51.69,51.74,51.58,51.63,82600.0,37.462,37.4982,37.3823,37.4185,82600.0
2015-04-27 10:20:00,51.63,51.84,51.59,51.83,141200.0,37.4185,37.5707,37.3895,37.5635,141200.0
2015-04-27 10:30:00,51.83,51.83,51.68,51.74,76600.0,37.5635,37.5635,37.4547,37.4982,76600.0
2015-04-27 10:40:00,51.73,51.74,51.52,51.54,65400.0,37.491,37.4982,37.3388,37.3533,65400.0
2015-04-27 10:50:00,51.52,51.56,51.38,51.51,81400.0,37.3388,37.3678,37.2373,37.3315,81400.0
2015-04-27 11:00:00,51.49,51.64,51.48,51.64,54000.0,37.317,37.4258,37.3098,37.4258,54000.0
2015-04-27 11:10:00,51.65,51.8,51.63,51.79,50200.0,37.433,37.5417,37.4185,37.5345,50200.0
2015-04-27 11:20:00,51.78,51.78,51.6,51.73,42600.0,37.5272,37.5272,37.3968,37.491,42600.0
2015-04-27 11:30:00,51.72,51.79,51.7,51.73,48000.0,37.4837,37.5345,37.4692,37.491,48000.0
2015-04-27 11:40:00,51.73,51.77,51.7,51.72,47000.0,37.491,37.52,37.4692,37.4837,47000.0
2015-04-27 11:50:00,51.72,51.77,51.66,51.67,63400.0,37.4837,37.52,37.4403,37.4475,63400.0
2015-04-27 12:00:00,51.67,51.74,51.65,51.68,48000.0,37.4475,37.4982,37.433,37.4547,48000.0
2015-04-27 12:10:00,51.66,51.7,51.54,51.55,101000.0,37.4403,37.4692,37.3533,37.3605,101000.0
2015-04-27 12:20:00,51.55,51.67,51.55,51.6,52400.0,37.3605,37.4475,37.3605,37.3968,52400.0
2015-04-27 12:30:00,51.6,51.63,51.52,51.52,38800.0,37.3968,37.4185,37.3388,37.3388,38800.0
2015-04-27 12:40:00,51.51,51.58,51.51,51.53,46200.0,37.3315,37.3823,37.3315,37.346,46200.0
2015-04-27 12:50:00,51.55,51.58,51.5,51.57,51800.0,37.3605,37.3823,37.3243,37.375,51800.0
2015-04-27 13:00:00,51.56,51.6,51.49,51.53,55800.0,37.3678,37.3968,37.317,37.346,55800.0
2015-04-27 13:10:00,51.54,51.54,51.47,51.52,41400.0,37.3533,37.3533,37.3026,37.3388,41400.0
2015-04-27 13:20:00,51.53,51.53,51.46,51.48,38200.0,37.346,37.346,37.2953,37.3098,38200.0
2015-04-27 13:30:00,51.48,51.61,51.45,51.61,58600.0,37.3098,37.404,37.2881,37.404,58600.0
2015-04-27 13:40:00,51.6,51.61,51.43,51.43,46000.0,37.3968,37.404,37.2736,37.2736,46000.0
2015-04-27 13:50:00,51.43,51.49,51.38,51.49,70000.0,37.2736,37.317,37.2373,37.317,70000.0
2015-04-27 14:00:00,51.49,51.53,51.48,51.51,72200.0,37.317,37.346,37.3098,37.3315,72200.0
2015-04-27 14:10:00,51.51,51.56,51.5,51.54,45200.0,37.3315,37.3678,37.3243,37.3533,45200.0
2015-04-27 14:20:00,51.54,51.56,51.52,51.52,43800.0,37.3533,37.3678,37.3388,37.3388,43800.0
2015-04-27 14:30:00,51.52,51.54,51.49,51.52,70000.0,37.3388,37.3533,37.317,37.3388,70000.0
2015-04-27 14:40:00,51.52,51.56,51.5,51.56,60400.0,37.3388,37.3678,37.3243,37.3678,60400.0
2015-04-27 14:50:00,51.55,51.57,51.5,51.52,50000.0,37.3605,37.375,37.3243,37.3388,50000.0
2015-04-27 15:00:00,51.51,51.57,51.5,51.56,61000.0,37.3315,37.375,37.3243,37.3678,61000.0
2015-04-27 15:10:00,51.56,51.57,51.52,51.54,102200.0,37.3678,37.375,37.3388,37.3533,102200.0
2015-04-27 15:20:00,51.53,51.6,51.49,51.59,124400.0,37.346,37.3968,37.317,37.3895,124400.0
2015-04-27 15:30:00,51.58,51.65,51.57,51.63,187000.0,37.3823,37.433,37.375,37.4185,187000.0
2015-04-27 15:40:00,51.63,51.64,51.49,51.52,217800.0,37.4185,37.4258,37.317,37.3388,217800.0
2015-04-27 15:50:00,51.52,51.52,51.4,51.47,498400.0,37.3388,37.3388,37.2518,37.3026,498400.0
2015-04-28 09:30:00,51.32,51.74,51.31,51.65,170200.0,37.1938,37.4982,37.1866,37.433,170200.0
2015-04-28 09:40:00,51.65,51.69,51.5,51.6,55000.0,37.433,37.462,37.3243,37.3968,55000.0
2015-04-28 09:50:00,51.65,51.66,51.52,51.59,45000.0,37.433,37.4403,37.3388,37.3895,45000.0
2015-04-28 10:00:00,51.62,51.65,51.46,51.46,109200.0,37.4113,37.433,37.2953,37.2953,109200.0
2015-04-28 10:10:00,51.47,51.49,51.25,51.27,119200.0,37.3026,37.317,37.1431,37.1576,119200.0
2015-04-28 10:20:00,51.27,51.43,51.24,51.41,134400.0,37.1576,37.2736,37.1359,37.2591,134400.0
2015-04-28 10:30:00,51.38,51.43,51.29,51.37,33000.0,37.2373,37.2736,37.1721,37.2301,33000.0
2015-04-28 10:40:00,51.38,51.4,51.18,51.29,57600.0,37.2373,37.2518,37.0924,37.1721,57600.0
2015-04-28 10:50:00,51.29,51.34,51.23,51.24,41600.0,37.1721,37.2083,37.1286,37.1359,41600.0
2015-04-28 11:00:00,51.21,51.37,51.2,51.35,47000.0,37.1141,37.2301,37.1069,37.2156,47000.0
2015-04-28 11:10:00,51.35,51.38,51.29,51.32,29800.0,37.2156,37.2373,37.1721,37.1938,29800.0
2015-04-28 11:20:00,51.3,51.46,51.22,51.4,87600.0,37.1793,37.2953,37.1214,37.2518,87600.0
2015-04-28 11:30:00,51.41,51.62,51.41,51.52,56000.0,37.2591,37.4113,37.2591,37.3388,56000.0
2015-04-28 11:40:00,51.49,51.5,51.33,51.35,74600.0,37.317,37.3243,37.2011,37.2156,74600.0
2015-04-28 11:50:00,51.35,51.43,51.35,51.42,22000.0,37.2156,37.2736,37.2156,37.2663,22000.0
2015-04-28 12:00:00,51.41,51.45,51.35,51.44,29200.0,37.2591,37.2881,37.2156,37.2808,29200.0
2015-04-28 12:10:00,51.45,51.46,51.38,51.44,47000.0,37.2881,37.2953,37.2373,37.2808,47000.0
2015-04-28 12:20:00,51.42,51.51,51.42,51.42,32600.0,37.2663,37.3315,37.2663,37.2663,32600.0
2015-04-28 12:30:00,51.43,51.54,51.43,51.46,26600.0,37.2736,37.3533,37.2736,37.2953,26600.0
2015-04-28 12:40:00,51.47,51.56,51.45,51.52,23200.0,37.3026,37.3678,37.2881,37.3388,23200.0
2015-04-28 12:50:00,51.55,51.57,51.51,51.56,16800.0,37.3605,37.375,37.3315,37.3678,16800.0
2015-04-28 13:00:00,51.54,51.54,51.36,51.38,37200.0,37.3533,37.3533,37.2228,37.2373,37200.0
2015-04-28 13:10:00,51.35,51.38,51.23,51.3,41800.0,37.2156,37.2373,37.1286,37.1793,41800.0
2015-04-28 13:20:00,51.29,51.35,51.21,51.21,33200.0,37.1721,37.2156,37.1141,37.1141,33200.0
2015-04-28 13:30:00,51.2,51.25,51.16,51.21,67800.0,37.1069,37.1431,37.0779,37.1141,67800.0
2015-04-28 13:40:00,51.2,51.27,51.17,51.22,53000.0,37.1069,37.1576,37.0851,37.1214,53000.0
2015-04-28 13:50:00,51.23,51.27,51.17,51.24,86200.0,37.1286,37.1576,37.0851,37.1359,86200.0
2015-04-28 14:00:00,51.26,51.27,51.18,51.27,43600.0,37.1504,37.1576,37.0924,37.1576,43600.0
2015-04-28 14:10:00,51.26,51.27,51.18,51.19,65400.0,37.1504,37.1576,37.0924,37.0996,65400.0
2015-04-28 14:20:00,51.19,51.24,51.18,51.19,33800.0,37.0996,37.1359,37.0924,37.0996,33800.0
2015-04-28 14:30:00,51.17,51.25,51.16,51.24,46400.0,37.0851,37.1431,37.0779,37.1359,46400.0
2015-04-28 14:40:00,51.24,51.3,51.2,51.2,39600.0,37.1359,37.1793,37.1069,37.1069,39600.0
2015-04-28 14:50:00,51.23,51.24,51.07,51.09,65600.0,37.1286,37.1359,37.0127,37.0271,65600.0
2015-04-28 15:00:00,51.09,51.31,51.09,51.27,56400.0,37.0271,37.1866,37.0271,37.1576,56400.0
2015-04-28 15:10:00,51.26,51.26,51.18,51.22,51800.0,37.1504,37.1504,37.0924,37.1214,51800.0
2015-04-28 15:20:00,51.22,51.29,51.22,51.23,31800.0,37.1214,37.1721,37.1214,37.1286,31800.0
2015-04-28 15:30:00,51.23,51.27,51.2,51.24,56800.0,37.1286,37.1576,37.1069,37.1359,56800.0
2015-04-28 15:40:00,51.24,51.26,51.17,51.26,156000.0,37.1359,37.1504,37.0851,37.1504,156000.0
2015-04-28 15:50:00,51.24,51.31,51.24,51.27,250200.0,37.1359,37.1866,37.1359,37.1576,250200.0
2015-04-29 09:30:00,51.69,51.85,51.28,51.63,254400.0,37.462,37.578,37.1649,37.4185,254400.0
2015-04-29 09:40:00,51.66,51.94,51.63,51.86,162000.0,37.4403,37.6432,37.4185,37.5852,162000.0
2015-04-29 09:50:00,51.87,51.87,51.59,51.64,79200.0,37.5924,37.5924,37.3895,37.4258,79200.0
2015-04-29 10:00:00,51.62,51.63,51.19,51.19,58800.0,37.4113,37.4185,37.0996,37.0996,58800.0
2015-04-29 10:10:00,51.2,51.23,51.1,51.21,57200.0,37.1069,37.1286,37.0344,37.1141,57200.0
2015-04-29 10:20:00,51.21,51.26,51.04,51.26,89400.0,37.1141,37.1504,36.9909,37.1504,89400.0
2015-04-29 10:30:00,51.26,51.34,51.07,51.1,91000.0,37.1504,37.2083,37.0127,37.0344,91000.0
2015-04-29 10:40:00,51.1,51.12,50.99,51.06,82000.0,37.0344,37.0489,36.9547,37.0054,82000.0
2015-04-29 10:50:00,51.05,51.15,51.0,51.13,194200.0,36.9982,37.0706,36.9619,37.0561,194200.0
2015-04-29 11:00:00,51.15,51.48,51.1,51.48,151000.0,37.0706,37.3098,37.0344,37.3098,151000.0
2015-04-29 11:10:00,51.48,51.58,51.41,51.49,51800.0,37.3098,37.3823,37.2591,37.317,51800.0
2015-04-29 11:20:00,51.47,51.58,51.44,51.53,36200.0,37.3026,37.3823,37.2808,37.346,36200.0
2015-04-29 11:30:00,51.54,51.61,51.47,51.52,112600.0,37.3533,37.404,37.3026,37.3388,112600.0
2015-04-29 11:40:00,51.53,51.6,51.42,51.47,81800.0,37.346,37.3968,37.2663,37.3026,81800.0
2015-04-29 11:50:00,51.47,51.48,51.37,51.46,48200.0,37.3026,37.3098,37.2301,37.2953,48200.0
2015-04-29 12:00:00,51.46,51.49,51.4,51.44,46200.0,37.2953,37.317,37.2518,37.2808,46200.0
2015-04-29 12:10:00,51.42,51.46,51.27,51.31,45400.0,37.2663,37.2953,37.1576,37.1866,45400.0
2015-04-29 12:20:00,51.32,51.38,51.26,51.28,41600.0,37.1938,37.2373,37.1504,37.1649,41600.0
2015-04-29 12:30:00,51.28,51.29,51.09,51.1,93600.0,37.1649,37.1721,37.0271,37.0344,93600.0
2015-04-29 12:40:00,51.1,51.11,51.0,51.02,132600.0,37.0344,37.0416,36.9619,36.9764,132600.0
2015-04-29 12:50:00,51.04,51.15,50.98,51.12,113000.0,36.9909,37.0706,36.9474,37.0489,113000.0
2015-04-29 13:00:00,51.13,51.18,51.06,51.07,57200.0,37.0561,37.0924,37.0054,37.0127,57200.0
2015-04-29 13:10:00,51.08,51.09,50.8,50.85,100800.0,37.0199,37.0271,36.817,36.8532,100800.0
2015-04-29 13:20:00,50.85,50.99,50.79,50.82,105000.0,36.8532,36.9547,36.8097,36.8315,105000.0
2015-04-29 13:30:00,50.83,51.0,50.81,50.97,137200.0,36.8387,36.9619,36.8242,36.9402,137200.0
2015-04-29 13:40:00,50.98,51.08,50.86,51.06,102600.0,36.9474,37.0199,36.8605,37.0054,102600.0
2015-04-29 13:50:00,51.07,51.08,50.9,50.91,115200.0,37.0127,37.0199,36.8894,36.8967,115200.0
2015-04-29 14:00:00,50.97,51.23,50.84,51.13,80400.0,36.9402,37.1286,36.846,37.0561,80400.0
2015-04-29 14:10:00,51.13,51.22,51.03,51.17,63000.0,37.0561,37.1214,36.9837,37.0851,63000.0
2015-04-29 14:20:00,51.16,51.21,51.07,51.12,79800.0,37.0779,37.1141,37.0127,37.0489,79800.0
2015-04-29 14:30:00,51.11,51.22,51.09,51.1,44400.0,37.0416,37.1214,37.0271,37.0344,44400.0
2015-04-29 14:40:00,51.1,51.16,51.07,51.09,52800.0,37.0344,37.0779,37.0127,37.0271,52800.0
2015-04-29 14:50:00,51.1,51.12,51.03,51.06,64400.0,37.0344,37.0489,36.9837,37.0054,64400.0
2015-04-29 15:00:00,51.07,51.11,50.99,51.06,67000.0,37.0127,37.0416,36.9547,37.0054,67000.0
2015-04-29 15:10:00,51.06,51.1,50.99,51.09,72200.0,37.0054,37.0344,36.9547,37.0271,72200.0
2015-04-29 15:20:00,51.1,51.2,51.07,51.2,106000.0,37.0344,37.1069,37.0127,37.1069,106000.0
2015-04-29 15:30:00,51.19,51.38,51.19,51.37,154800.0,37.0996,37.2373,37.0996,37.2301,154800.0
2015-04-29 15:40:00,51.38,51.38,51.23,51.26,167800.0,37.2373,37.2373,37.1286,37.1504,167800.0
2015-04-29 15:50:00,51.26,51.3,51.22,51.26,319600.0,37.1504,37.1793,37.1214,37.1504,319600.0
2015-04-30 09:30:00,52.1,52.22,51.59,51.84,264200.0,37.7591,37.8461,37.3895,37.5707,264200.0
2015-04-30 09:40:00,51.83,51.84,51.28,51.4,177800.0,37.5635,37.5707,37.1649,37.2518,177800.0
2015-04-30 09:50:00,51.38,51.92,51.13,51.9,201600.0,37.2373,37.6287,37.0561,37.6142,201600.0
2015-04-30 10:00:00,51.9,52.28,51.69,51.74,332400.0,37.6142,37.8896,37.462,37.4982,332400.0
2015-04-30 10:10:00,51.76,51.84,51.63,51.69,102400.0,37.5127,37.5707,37.4185,37.462,102400.0
2015-04-30 10:20:00,51.67,51.68,51.19,51.38,124600.0,37.4475,37.4547,37.0996,37.2373,124600.0
2015-04-30 10:30:00,51.4,51.46,51.05,51.09,133800.0,37.2518,37.2953,36.9982,37.0271,133800.0
2015-04-30 10:40:00,51.07,51.15,50.93,50.98,125600.0,37.0127,37.0706,36.9112,36.9474,125600.0
2015-04-30 10:50:00,50.96,51.0,50.73,50.76,107600.0,36.9329,36.9619,36.7662,36.788,107600.0
2015-04-30 11:00:00,50.77,50.9,50.7,50.72,84000.0,36.7952,36.8894,36.7445,36.759,84000.0
2015-04-30 11:10:00,50.68,50.74,50.51,50.56,122000.0,36.73,36.7735,36.6068,36.643,122000.0
2015-04-30 11:20:00,50.52,50.62,50.51,50.54,157200.0,36.614,36.6865,36.6068,36.6285,157200.0
2015-04-30 11:30:00,50.51,50.74,50.51,50.58,111200.0,36.6068,36.7735,36.6068,36.6575,111200.0
2015-04-30 11:40:00,50.57,50.59,50.29,50.32,146000.0,36.6503,36.6648,36.4474,36.4691,146000.0
2015-04-30 11:50:00,50.32,50.4,50.12,50.13,228000.0,36.4691,36.5271,36.3241,36.3314,228000.0
2015-04-30 12:00:00,50.12,50.24,50.04,50.23,131800.0,36.3241,36.4111,36.2662,36.4039,131800.0
2015-04-30 12:10:00,50.2,50.21,49.94,50.02,106000.0,36.3821,36.3894,36.1937,36.2517,106000.0
2015-04-30 12:20:00,50.05,50.09,49.92,49.92,94200.0,36.2734,36.3024,36.1792,36.1792,94200.0
2015-04-30 12:30:00,49.91,49.94,49.69,49.69,202400.0,36.172,36.1937,36.0125,36.0125,202400.0
2015-04-30 12:40:00,49.7,49.92,49.55,49.65,292000.0,36.0198,36.1792,35.911,35.9835,292000.0
2015-04-30 12:50:00,49.65,49.7,49.32,49.35,173200.0,35.9835,36.0198,35.7444,35.7661,173200.0
2015-04-30 13:00:00,49.35,49.45,49.14,49.43,243800.0,35.7661,35.8386,35.6139,35.8241,243800.0
2015-04-30 13:10:00,49.43,49.56,49.29,49.39,187200.0,35.8241,35.9183,35.7226,35.7951,187200.0
2015-04-30 13:20:00,49.41,49.49,49.02,49.1,148600.0,35.8096,35.8676,35.5269,35.5849,148600.0
2015-04-30 13:30:00,49.09,49.12,48.88,48.96,271800.0,35.5777,35.5994,35.4255,35.4834,271800.0
2015-04-30 13:40:00,48.95,49.15,48.88,49.02,328800.0,35.4762,35.6211,35.4255,35.5269,328800.0
2015-04-30 13:50:00,49.02,49.48,49.01,49.26,360800.0,35.5269,35.8603,35.5197,35.7009,360800.0
2015-04-30 14:00:00,49.26,49.26,49.09,49.15,119800.0,35.7009,35.7009,35.5777,35.6211,119800.0
2015-04-30 14:10:00,49.15,49.16,48.91,49.01,160400.0,35.6211,35.6284,35.4472,35.5197,160400.0
2015-04-30 14:20:00,49.01,49.27,48.99,49.2,231600.0,35.5197,35.7081,35.5052,35.6574,231600.0
2015-04-30 14:30:00,49.2,49.24,48.99,49.04,180200.0,35.6574,35.6864,35.5052,35.5414,180200.0
2015-04-30 14:40:00,49.04,49.24,48.94,48.99,148000.0,35.5414,35.6864,35.469,35.5052,148000.0
2015-04-30 14:50:00,48.99,49.16,48.93,49.04,145000.0,35.5052,35.6284,35.4617,35.5414,145000.0
2015-04-30 15:00:00,49.03,49.15,48.9,48.95,253000.0,35.5342,35.6211,35.44,35.4762,253000.0
2015-04-30 15:10:00,48.95,49.05,48.88,48.99,192400.0,35.4762,35.5487,35.4255,35.5052,192400.0
2015-04-30 15:20:00,48.97,49.1,48.96,49.04,228000.0,35.4907,35.5849,35.4834,35.5414,228000.0
2015-04-30 15:30:00,49.02,49.38,49.02,49.3,385600.0,35.5269,35.7878,35.5269,35.7299,385600.0
2015-04-30 15:40:00,49.3,49.3,49.12,49.24,451200.0,35.7299,35.7299,35.5994,35.6864,451200.0
2015-04-30 15:50:00,49.24,49.33,49.16,49.27,850600.0,35.6864,35.7516,35.6284,35.7081,850600.0
2015-05-01 09:30:00,49.49,49.88,49.33,49.85,219200.0,35.8676,36.1502,35.7516,36.1285,219200.0
2015-05-01 09:40:00,49.85,50.32,49.84,50.26,175600.0,36.1285,36.4691,36.1212,36.4256,175600.0
2015-05-01 09:50:00,50.27,50.71,50.23,50.67,208400.0,36.4329,36.7517,36.4039,36.7228,208400.0
2015-05-01 10:00:00,50.69,50.82,50.46,50.49,213000.0,36.7373,36.8315,36.5706,36.5923,213000.0
2015-05-01 10:10:00,50.46,50.51,50.36,50.41,153600.0,36.5706,36.6068,36.4981,36.5343,153600.0
2015-05-01 10:20:00,50.42,50.48,50.29,50.38,132400.0,36.5416,36.5851,36.4474,36.5126,132400.0
2015-05-01 10:30:00,50.38,50.44,50.27,50.31,122200.0,36.5126,36.5561,36.4329,36.4618,122200.0
2015-05-01 10:40:00,50.31,50.6,50.23,50.56,94600.0,36.4618,36.672,36.4039,36.643,94600.0
2015-05-01 10:50:00,50.55,50.69,50.46,50.68,98200.0,36.6358,36.7373,36.5706,36.73,98200.0
2015-05-01 11:00:00,50.69,50.74,50.67,50.73,88200.0,36.7373,36.7735,36.7228,36.7662,88200.0
2015-05-01 11:10:00,50.72,50.87,50.71,50.84,95200.0,36.759,36.8677,36.7517,36.846,95200.0
2015-05-01 11:20:00,50.85,50.85,50.71,50.74,111600.0,36.8532,36.8532,36.7517,36.7735,111600.0
2015-05-01 11:30:00,50.74,50.77,50.7,50.73,101800.0,36.7735,36.7952,36.7445,36.7662,101800.0
2015-05-01 11:40:00,50.74,50.74,50.48,50.5,83200.0,36.7735,36.7735,36.5851,36.5996,83200.0
2015-05-01 11:50:00,50.5,50.83,50.48,50.73,82000.0,36.5996,36.8387,36.5851,36.7662,82000.0
2015-05-01 12:00:00,50.72,50.79,50.64,50.77,37000.0,36.759,36.8097,36.701,36.7952,37000.0
2015-05-01 12:10:00,50.76,50.91,50.76,50.91,45800.0,36.788,36.8967,36.788,36.8967,45800.0
2015-05-01 12:20:00,50.91,51.1,50.9,51.09,80200.0,36.8967,37.0344,36.8894,37.0271,80200.0
2015-05-01 12:30:00,51.09,51.16,50.99,51.15,90000.0,37.0271,37.0779,36.9547,37.0706,90000.0
2015-05-01 12:40:00,51.13,51.13,51.02,51.1,37600.0,37.0561,37.0561,36.9764,37.0344,37600.0
2015-05-01 12:50:00,51.1,51.17,51.07,51.15,40400.0,37.0344,37.0851,37.0127,37.0706,40400.0
2015-05-01 13:00:00,51.16,51.17,51.0,51.13,52800.0,37.0779,37.0851,36.9619,37.0561,52800.0
2015-05-01 13:10:00,51.12,51.24,51.11,51.22,59400.0,37.0489,37.1359,37.0416,37.1214,59400.0
2015-05-01 13:20:00,51.22,51.24,51.1,51.14,66200.0,37.1214,37.1359,37.0344,37.0634,66200.0
2015-05-01 13:30:00,51.15,51.15,51.04,51.09,68200.0,37.0706,37.0706,36.9909,37.0271,68200.0
2015-05-01 13:40:00,51.09,51.21,51.08,51.14,80200.0,37.0271,37.1141,37.0199,37.0634,80200.0
2015-05-01 13:50:00,51.15,51.23,51.1,51.12,85200.0,37.0706,37.1286,37.0344,37.0489,85200.0
2015-05-01 14:00:00,51.13,51.29,51.13,51.24,75400.0,37.0561,37.1721,37.0561,37.1359,75400.0
2015-05-01 14:10:00,51.24,51.27,51.19,51.24,82000.0,37.1359,37.1576,37.0996,37.1359,82000.0
2015-05-01 14:20:00,51.26,51.52,51.26,51.46,141800.0,37.1504,37.3388,37.1504,37.2953,141800.0
2015-05-01 14:30:00,51.45,51.48,51.39,51.46,74200.0,37.2881,37.3098,37.2446,37.2953,74200.0
2015-05-01 14:40:00,51.47,51.47,51.36,51.43,85200.0,37.3026,37.3026,37.2228,37.2736,85200.0
2015-05-01 14:50:00,51.44,51.57,51.38,51.53,110200.0,37.2808,37.375,37.2373,37.346,110200.0
2015-05-01 15:00:00,51.52,51.59,51.49,51.54,155200.0,37.3388,37.3895,37.317,37.3533,155200.0
2015-05-01 15:10:00,51.55,51.6,51.39,51.57,184200.0,37.3605,37.3968,37.2446,37.375,184200.0
2015-05-01 15:20:00,51.57,51.58,51.41,51.44,106400.0,37.375,37.3823,37.2591,37.2808,106400.0
2015-05-01 15:30:00,51.45,51.49,51.37,51.38,163000.0,37.2881,37.317,37.2301,37.2373,163000.0
2015-05-01 15:40:00,51.38,51.41,51.28,51.29,278800.0,37.2373,37.2591,37.1649,37.1721,278800.0
2015-05-01 15:50:00,51.3,51.37,51.28,51.33,393600.0,37.1793,37.2301,37.1649,37.2011,393600.0
2015-05-04 09:30:00,51.22,51.6,51.13,51.26,134000.0,37.1214,37.3968,37.0561,37.1504,134000.0
2015-05-04 09:40:00,51.22,51.46,51.13,51.14,79000.0,37.1214,37.2953,37.0561,37.0634,79000.0
2015-05-04 09:50:00,51.14,51.24,50.91,50.92,87000.0,37.0634,37.1359,36.8967,36.9039,87000.0
2015-05-04 10:00:00,50.97,51.02,50.88,50.93,69000.0,36.9402,36.9764,36.875,36.9112,69000.0
2015-05-04 10:10:00,50.93,51.02,50.85,50.89,151400.0,36.9112,36.9764,36.8532,36.8822,151400.0
2015-05-04 10:20:00,50.88,50.9,50.68,50.74,95600.0,36.875,36.8894,36.73,36.7735,95600.0
2015-05-04 10:30:00,50.74,50.8,50.63,50.63,106800.0,36.7735,36.817,36.6938,36.6938,106800.0
2015-05-04 10:40:00,50.63,50.68,50.57,50.63,67400.0,36.6938,36.73,36.6503,36.6938,67400.0
2015-05-04 10:50:00,50.63,50.87,50.63,50.87,79600.0,36.6938,36.8677,36.6938,36.8677,79600.0
2015-05-04 11:00:00,50.88,50.88,50.68,50.68,68800.0,36.875,36.875,36.73,36.73,68800.0
2015-05-04 11:10:00,50.69,50.76,50.63,50.65,108000.0,36.7373,36.788,36.6938,36.7083,108000.0
2015-05-04 11:20:00,50.65,50.79,50.61,50.71,62800.0,36.7083,36.8097,36.6793,36.7517,62800.0
2015-05-04 11:30:00,50.69,50.69,50.55,50.63,75200.0,36.7373,36.7373,36.6358,36.6938,75200.0
2015-05-04 11:40:00,50.64,50.71,50.61,50.7,52800.0,36.701,36.7517,36.6793,36.7445,52800.0
2015-05-04 11:50:00,50.72,50.8,50.66,50.77,104000.0,36.759,36.817,36.7155,36.7952,104000.0
2015-05-04 12:00:00,50.78,50.92,50.77,50.82,81000.0,36.8025,36.9039,36.7952,36.8315,81000.0
2015-05-04 12:10:00,50.81,50.85,50.68,50.8,97200.0,36.8242,36.8532,36.73,36.817,97200.0
2015-05-04 12:20:00,50.74,50.81,50.7,50.8,35400.0,36.7735,36.8242,36.7445,36.817,35400.0
2015-05-04 12:30:00,50.81,50.98,50.71,50.85,103800.0,36.8242,36.9474,36.7517,36.8532,103800.0
2015-05-04 12:40:00,50.86,50.93,50.77,50.9,76400.0,36.8605,36.9112,36.7952,36.8894,76400.0
2015-05-04 12:50:00,50.92,50.92,50.79,50.86,42800.0,36.9039,36.9039,36.8097,36.8605,42800.0
2015-05-04 13:00:00,50.84,50.93,50.82,50.88,30000.0,36.846,36.9112,36.8315,36.875,30000.0
2015-05-04 13:10:00,50.9,50.92,50.8,50.85,37800.0,36.8894,36.9039,36.817,36.8532,37800.0
2015-05-04 13:20:00,50.85,50.87,50.75,50.85,33800.0,36.8532,36.8677,36.7807,36.8532,33800.0
2015-05-04 13:30:00,50.85,50.88,50.78,50.81,44600.0,36.8532,36.875,36.8025,36.8242,44600.0
2015-05-04 13:40:00,50.8,50.86,50.76,50.76,26200.0,36.817,36.8605,36.788,36.788,26200.0
2015-05-04 13:50:00,50.77,50.78,50.72,50.76,50800.0,36.7952,36.8025,36.759,36.788,50800.0
2015-05-04 14:00:00,50.73,50.76,50.65,50.71,49600.0,36.7662,36.788,36.7083,36.7517,49600.0
2015-05-04 14:10:00,50.73,50.88,50.7,50.83,88200.0,36.7662,36.875,36.7445,36.8387,88200.0
2015-05-04 14:20:00,50.82,50.83,50.72,50.73,44000.0,36.8315,36.8387,36.759,36.7662,44000.0
2015-05-04 14:30:00,50.71,50.71,50.63,50.64,59200.0,36.7517,36.7517,36.6938,36.701,59200.0
2015-05-04 14:40:00,50.65,50.77,50.64,50.74,103000.0,36.7083,36.7952,36.701,36.7735,103000.0
2015-05-04 14:50:00,50.75,50.75,50.6,50.69,56000.0,36.7807,36.7807,36.672,36.7373,56000.0
2015-05-04 15:00:00,50.7,50.76,50.67,50.74,61000.0,36.7445,36.788,36.7228,36.7735,61000.0
2015-05-04 15:10:00,50.73,50.85,50.69,50.85,98600.0,36.7662,36.8532,36.7373,36.8532,98600.0
2015-05-04 15:20:00,50.85,50.85,50.7,50.76,109400.0,36.8532,36.8532,36.7445,36.788,109400.0
2015-05-04 15:30:00,50.74,50.74,50.66,50.7,158200.0,36.7735,36.7735,36.7155,36.7445,158200.0
2015-05-04 15:40:00,50.7,50.73,50.63,50.66,201200.0,36.7445,36.7662,36.6938,36.7155,201200.0
2015-05-04 15:50:00,50.66,50.68,50.6,50.63,326200.0,36.7155,36.73,36.672,36.6938,326200.0
2015-05-05 09:30:00,50.85,51.12,50.65,51.1,129800.0,36.8532,37.0489,36.7083,37.0344,129800.0
2015-05-05 09:40:00,51.06,51.15,50.97,51.06,63600.0,37.0054,37.0706,36.9402,37.0054,63600.0
2015-05-05 09:50:00,51.04,51.04,50.71,50.71,63000.0,36.9909,36.9909,36.7517,36.7517,63000.0
2015-05-05 10:00:00,50.71,50.77,50.58,50.74,104000.0,36.7517,36.7952,36.6575,36.7735,104000.0
2015-05-05 10:10:00,50.73,50.77,50.59,50.62,111400.0,36.7662,36.7952,36.6648,36.6865,111400.0
2015-05-05 10:20:00,50.63,50.79,50.59,50.74,93200.0,36.6938,36.8097,36.6648,36.7735,93200.0
2015-05-05 10:30:00,50.74,50.77,50.62,50.66,75200.0,36.7735,36.7952,36.6865,36.7155,75200.0
2015-05-05 10:40:00,50.67,50.83,50.64,50.82,50600.0,36.7228,36.8387,36.701,36.8315,50600.0
2015-05-05 10:50:00,50.81,50.96,50.72,50.9,58400.0,36.8242,36.9329,36.759,36.8894,58400.0
2015-05-05 11:00:00,50.9,50.9,50.74,50.77,38800.0,36.8894,36.8894,36.7735,36.7952,38800.0
2015-05-05 11:10:00,50.77,50.77,50.67,50.71,56000.0,36.7952,36.7952,36.7228,36.7517,56000.0
2015-05-05 11:20:00,50.71,50.8,50.66,50.73,42600.0,36.7517,36.817,36.7155,36.7662,42600.0
2015-05-05 11:30:00,50.72,50.76,50.6,50.6,33800.0,36.759,36.788,36.672,36.672,33800.0
2015-05-05 11:40:00,50.6,50.63,50.58,50.61,94400.0,36.672,36.6938,36.6575,36.6793,94400.0
2015-05-05 11:50:00,50.6,50.7,50.59,50.7,75800.0,36.672,36.7445,36.6648,36.7445,75800.0
2015-05-05 12:00:00,50.7,50.85,50.67,50.84,45800.0,36.7445,36.8532,36.7228,36.846,45800.0
2015-05-05 12:10:00,50.85,50.85,50.66,50.67,70000.0,36.8532,36.8532,36.7155,36.7228,70000.0
2015-05-05 12:20:00,50.67,50.74,50.67,50.72,87600.0,36.7228,36.7735,36.7228,36.759,87600.0
2015-05-05 12:30:00,50.72,50.73,50.62,50.7,72400.0,36.759,36.7662,36.6865,36.7445,72400.0
2015-05-05 12:40:00,50.68,50.82,50.63,50.8,41600.0,36.73,36.8315,36.6938,36.817,41600.0
2015-05-05 12:50:00,50.81,50.85,50.76,50.8,29000.0,36.8242,36.8532,36.788,36.817,29000.0
2015-05-05 13:00:00,50.81,50.85,50.79,50.82,48600.0,36.8242,36.8532,36.8097,36.8315,48600.0
2015-05-05 13:10:00,50.82,50.82,50.72,50.8,58600.0,36.8315,36.8315,36.759,36.817,58600.0
2015-05-05 13:20:00,50.8,50.86,50.73,50.86,65600.0,36.817,36.8605,36.7662,36.8605,65600.0
2015-05-05 13:30:00,50.85,50.91,50.82,50.87,69200.0,36.8532,36.8967,36.8315,36.8677,69200.0
2015-05-05 13:40:00,50.87,50.91,50.83,50.88,50200.0,36.8677,36.8967,36.8387,36.875,50200.0
2015-05-05 13:50:00,50.89,50.91,50.85,50.91,45600.0,36.8822,36.8967,36.8532,36.8967,45600.0
2015-05-05 14:00:00,50.9,50.98,50.84,50.95,66000.0,36.8894,36.9474,36.846,36.9257,66000.0
2015-05-05 14:10:00,50.96,51.07,50.96,51.05,38200.0,36.9329,37.0127,36.9329,36.9982,38200.0
2015-05-05 14:20:00,51.05,51.06,50.99,51.02,49200.0,36.9982,37.0054,36.9547,36.9764,49200.0
2015-05-05 14:30:00,51.0,51.02,50.94,50.95,68000.0,36.9619,36.9764,36.9184,36.9257,68000.0
2015-05-05 14:40:00,50.95,50.96,50.88,50.93,57800.0,36.9257,36.9329,36.875,36.9112,57800.0
2015-05-05 14:50:00,50.93,50.96,50.89,50.93,69800.0,36.9112,36.9329,36.8822,36.9112,69800.0
2015-05-05 15:00:00,50.91,50.94,50.88,50.92,82800.0,36.8967,36.9184,36.875,36.9039,82800.0
2015-05-05 15:10:00,50.91,50.97,50.88,50.96,86200.0,36.8967,36.9402,36.875,36.9329,86200.0
2015-05-05 15:20:00,50.96,51.04,50.91,51.03,100400.0,36.9329,36.9909,36.8967,36.9837,100400.0
2015-05-05 15:30:00,51.02,51.12,50.99,51.1,124200.0,36.9764,37.0489,36.9547,37.0344,124200.0
2015-05-05 15:40:00,51.1,51.13,50.95,50.96,163400.0,37.0344,37.0561,36.9257,36.9329,163400.0
2015-05-05 15:50:00,50.96,50.96,50.88,50.93,269800.0,36.9329,36.9329,36.875,36.9112,269800.0
2015-05-06 09:30:00,51.4,51.46,50.93,51.37,125600.0,37.2518,37.2953,36.9112,37.2301,125600.0
2015-05-06 09:40:00,51.33,51.36,50.7,50.77,172400.0,37.2011,37.2228,36.7445,36.7952,172400.0
2015-05-06 09:50:00,50.76,50.87,50.45,50.82,175800.0,36.788,36.8677,36.5633,36.8315,175800.0
2015-05-06 10:00:00,50.82,50.88,50.65,50.71,57600.0,36.8315,36.875,36.7083,36.7517,57600.0
2015-05-06 10:10:00,50.71,50.74,50.47,50.74,133400.0,36.7517,36.7735,36.5778,36.7735,133400.0
2015-05-06 10:20:00,50.75,50.88,50.68,50.82,50000.0,36.7807,36.875,36.73,36.8315,50000.0
2015-05-06 10:30:00,50.84,50.95,50.42,50.43,135200.0,36.846,36.9257,36.5416,36.5488,135200.0
2015-05-06 10:40:00,50.46,50.51,50.34,50.38,137000.0,36.5706,36.6068,36.4836,36.5126,137000.0
2015-05-06 10:50:00,50.38,50.39,50.18,50.22,109800.0,36.5126,36.5198,36.3676,36.3966,109800.0
2015-05-06 11:00:00,50.22,50.27,50.12,50.22,104600.0,36.3966,36.4329,36.3241,36.3966,104600.0
2015-05-06 11:10:00,50.21,50.22,50.01,50.07,128200.0,36.3894,36.3966,36.2444,36.2879,128200.0
2015-05-06 11:20:00,50.06,50.1,49.97,50.1,114200.0,36.2807,36.3097,36.2154,36.3097,114200.0
2015-05-06 11:30:00,50.09,50.24,50.07,50.14,97200.0,36.3024,36.4111,36.2879,36.3386,97200.0
2015-05-06 11:40:00,50.15,50.24,50.12,50.12,71000.0,36.3459,36.4111,36.3241,36.3241,71000.0
2015-05-06 11:50:00,50.1,50.17,49.96,50.02,73200.0,36.3097,36.3604,36.2082,36.2517,73200.0
2015-05-06 12:00:00,50.03,50.12,50.01,50.07,37800.0,36.2589,36.3241,36.2444,36.2879,37800.0
2015-05-06 12:10:00,50.06,50.1,49.96,50.02,51800.0,36.2807,36.3097,36.2082,36.2517,51800.0
2015-05-06 12:20:00,50.01,50.05,49.97,49.99,40600.0,36.2444,36.2734,36.2154,36.2299,40600.0
2015-05-06 12:30:00,49.98,50.05,49.97,50.04,59600.0,36.2227,36.2734,36.2154,36.2662,59600.0
2015-05-06 12:40:00,50.04,50.08,50.02,50.08,53600.0,36.2662,36.2952,36.2517,36.2952,53600.0
2015-05-06 12:50:00,50.07,50.07,49.91,49.92,57800.0,36.2879,36.2879,36.172,36.1792,57800.0
2015-05-06 13:00:00,49.91,49.98,49.88,49.98,69200.0,36.172,36.2227,36.1502,36.2227,69200.0
2015-05-06 13:10:00,49.96,50.08,49.96,50.05,59200.0,36.2082,36.2952,36.2082,36.2734,59200.0
2015-05-06 13:20:00,50.06,50.17,50.01,50.1,62200.0,36.2807,36.3604,36.2444,36.3097,62200.0
2015-05-06 13:30:00,50.08,50.15,50.0,50.15,56400.0,36.2952,36.3459,36.2372,36.3459,56400.0
2015-05-06 13:40:00,50.16,50.16,50.06,50.09,55000.0,36.3531,36.3531,36.2807,36.3024,55000.0
2015-05-06 13:50:00,50.1,50.22,50.07,50.16,38400.0,36.3097,36.3966,36.2879,36.3531,38400.0
2015-05-06 14:00:00,50.15,50.34,50.13,50.32,73400.0,36.3459,36.4836,36.3314,36.4691,73400.0
2015-05-06 14:10:00,50.33,50.41,50.24,50.38,51600.0,36.4763,36.5343,36.4111,36.5126,51600.0
2015-05-06 14:20:00,50.38,50.48,50.34,50.42,64200.0,36.5126,36.5851,36.4836,36.5416,64200.0
2015-05-06 14:30:00,50.44,50.44,50.26,50.34,70200.0,36.5561,36.5561,36.4256,36.4836,70200.0
2015-05-06 14:40:00,50.31,50.33,50.18,50.23,64200.0,36.4618,36.4763,36.3676,36.4039,64200.0
2015-05-06 14:50:00,50.22,50.27,50.12,50.25,191000.0,36.3966,36.4329,36.3241,36.4184,191000.0
2015-05-06 15:00:00,50.24,50.34,50.23,50.33,77200.0,36.4111,36.4836,36.4039,36.4763,77200.0
2015-05-06 15:10:00,50.32,50.32,50.18,50.25,89200.0,36.4691,36.4691,36.3676,36.4184,89200.0
2015-05-06 15:20:00,50.25,50.36,50.23,50.32,102400.0,36.4184,36.4981,36.4039,36.4691,102400.0
2015-05-06 15:30:00,50.34,50.39,50.29,50.35,120000.0,36.4836,36.5198,36.4474,36.4908,120000.0
2015-05-06 15:40:00,50.35,50.37,50.23,50.34,183800.0,36.4908,36.5053,36.4039,36.4836,183800.0
2015-05-06 15:50:00,50.34,50.51,50.31,50.5,356400.0,36.4836,36.6068,36.4618,36.5996,356400.0
2015-05-07 09:30:00,50.5,50.67,50.36,50.53,109800.0,36.5996,36.7228,36.4981,36.6213,109800.0
2015-05-07 09:40:00,50.54,50.65,50.38,50.48,118400.0,36.6285,36.7083,36.5126,36.5851,118400.0
2015-05-07 09:50:00,50.48,50.49,49.97,50.06,46200.0,36.5851,36.5923,36.2154,36.2807,46200.0
2015-05-07 10:00:00,50.02,50.37,49.98,50.26,62200.0,36.2517,36.5053,36.2227,36.4256,62200.0
2015-05-07 10:10:00,50.25,50.44,50.24,50.33,35400.0,36.4184,36.5561,36.4111,36.4763,35400.0
2015-05-07 10:20:00,50.36,50.43,50.27,50.38,51200.0,36.4981,36.5488,36.4329,36.5126,51200.0
2015-05-07 10:30:00,50.36,50.5,50.35,50.49,50000.0,36.4981,36.5996,36.4908,36.5923,50000.0
2015-05-07 10:40:00,50.52,50.69,50.52,50.64,81600.0,36.614,36.7373,36.614,36.701,81600.0
2015-05-07 10:50:00,50.64,50.74,50.64,50.7,46000.0,36.701,36.7735,36.701,36.7445,46000.0
2015-05-07 11:00:00,50.7,50.74,50.58,50.63,95800.0,36.7445,36.7735,36.6575,36.6938,95800.0
2015-05-07 11:10:00,50.6,50.81,50.6,50.79,76000.0,36.672,36.8242,36.672,36.8097,76000.0
2015-05-07 11:20:00,50.81,50.94,50.78,50.92,79000.0,36.8242,36.9184,36.8025,36.9039,79000.0
2015-05-07 11:30:00,50.93,50.96,50.86,50.93,89800.0,36.9112,36.9329,36.8605,36.9112,89800.0
2015-05-07 11:40:00,50.94,51.11,50.93,51.1,76200.0,36.9184,37.0416,36.9112,37.0344,76200.0
2015-05-07 11:50:00,51.08,51.1,51.0,51.08,147800.0,37.0199,37.0344,36.9619,37.0199,147800.0
2015-05-07 12:00:00,51.08,51.19,51.07,51.17,99800.0,37.0199,37.0996,37.0127,37.0851,99800.0
2015-05-07 12:10:00,51.16,51.35,51.16,51.29,131800.0,37.0779,37.2156,37.0779,37.1721,131800.0
2015-05-07 12:20:00,51.29,51.38,51.24,51.27,109600.0,37.1721,37.2373,37.1359,37.1576,109600.0
2015-05-07 12:30:00,51.29,51.31,51.21,51.24,55200.0,37.1721,37.1866,37.1141,37.1359,55200.0
2015-05-07 12:40:00,51.24,51.38,51.23,51.36,53600.0,37.1359,37.2373,37.1286,37.2228,53600.0
2015-05-07 12:50:00,51.37,51.4,51.24,51.27,35600.0,37.2301,37.2518,37.1359,37.1576,35600.0
2015-05-07 13:00:00,51.27,51.43,51.26,51.36,120200.0,37.1576,37.2736,37.1504,37.2228,120200.0
2015-05-07 13:10:00,51.38,51.46,51.35,51.43,74400.0,37.2373,37.2953,37.2156,37.2736,74400.0
2015-05-07 13:20:00,51.44,51.68,51.44,51.66,213200.0,37.2808,37.4547,37.2808,37.4403,213200.0
2015-05-07 13:30:00,51.65,51.74,51.61,51.63,92000.0,37.433,37.4982,37.404,37.4185,92000.0
2015-05-07 13:40:00,51.63,51.72,51.54,51.58,127600.0,37.4185,37.4837,37.3533,37.3823,127600.0
2015-05-07 13:50:00,51.59,51.61,51.52,51.59,61400.0,37.3895,37.404,37.3388,37.3895,61400.0
2015-05-07 14:00:00,51.59,51.62,51.55,51.59,61400.0,37.3895,37.4113,37.3605,37.3895,61400.0
2015-05-07 14:10:00,51.58,51.58,51.47,51.48,69200.0,37.3823,37.3823,37.3026,37.3098,69200.0
2015-05-07 14:20:00,51.48,51.49,51.42,51.44,38600.0,37.3098,37.317,37.2663,37.2808,38600.0
2015-05-07 14:30:00,51.47,51.5,51.34,51.36,71000.0,37.3026,37.3243,37.2083,37.2228,71000.0
2015-05-07 14:40:00,51.35,51.41,51.31,51.38,45400.0,37.2156,37.2591,37.1866,37.2373,45400.0
2015-05-07 14:50:00,51.38,51.41,51.32,51.39,51000.0,37.2373,37.2591,37.1938,37.2446,51000.0
2015-05-07 15:00:00,51.37,51.45,51.29,51.38,147600.0,37.2301,37.2881,37.1721,37.2373,147600.0
2015-05-07 15:10:00,51.37,51.39,51.13,51.19,186800.0,37.2301,37.2446,37.0561,37.0996,186800.0
2015-05-07 15:20:00,51.19,51.31,51.19,51.31,87400.0,37.0996,37.1866,37.0996,37.1866,87400.0
2015-05-07 15:30:00,51.32,51.38,51.28,51.34,97200.0,37.1938,37.2373,37.1649,37.2083,97200.0
2015-05-07 15:40:00,51.35,51.35,51.2,51.35,157400.0,37.2156,37.2156,37.1069,37.2156,157400.0
2015-05-07 15:50:00,51.35,51.42,51.34,51.37,301800.0,37.2156,37.2663,37.2083,37.2301,301800.0
2015-05-08 09:30:00,51.52,51.67,50.85,51.16,152200.0,37.3388,37.4475,36.8532,37.0779,152200.0
2015-05-08 09:40:00,51.2,51.23,50.88,51.04,106200.0,37.1069,37.1286,36.875,36.9909,106200.0
2015-05-08 09:50:00,51.08,51.35,51.08,51.33,138800.0,37.0199,37.2156,37.0199,37.2011,138800.0
2015-05-08 10:00:00,51.34,51.63,51.31,51.58,69400.0,37.2083,37.4185,37.1866,37.3823,69400.0
2015-05-08 10:10:00,51.59,51.63,51.45,51.52,91200.0,37.3895,37.4185,37.2881,37.3388,91200.0
2015-05-08 10:20:00,51.51,51.55,51.43,51.51,111400.0,37.3315,37.3605,37.2736,37.3315,111400.0
2015-05-08 10:30:00,51.51,51.54,51.43,51.44,38800.0,37.3315,37.3533,37.2736,37.2808,38800.0
2015-05-08 10:40:00,51.46,51.51,51.4,51.4,44200.0,37.2953,37.3315,37.2518,37.2518,44200.0
2015-05-08 10:50:00,51.43,51.43,51.35,51.38,52200.0,37.2736,37.2736,37.2156,37.2373,52200.0
2015-05-08 11:00:00,51.38,51.56,51.37,51.54,34400.0,37.2373,37.3678,37.2301,37.3533,34400.0
2015-05-08 11:10:00,51.54,51.58,51.48,51.56,55400.0,37.3533,37.3823,37.3098,37.3678,55400.0
2015-05-08 11:20:00,51.55,51.64,51.55,51.62,46000.0,37.3605,37.4258,37.3605,37.4113,46000.0
2015-05-08 11:30:00,51.63,51.68,51.58,51.63,46800.0,37.4185,37.4547,37.3823,37.4185,46800.0
2015-05-08 11:40:00,51.63,51.73,51.6,51.73,64800.0,37.4185,37.491,37.3968,37.491,64800.0
2015-05-08 11:50:00,51.72,51.8,51.67,51.69,87200.0,37.4837,37.5417,37.4475,37.462,87200.0
2015-05-08 12:00:00,51.69,51.85,51.69,51.82,65800.0,37.462,37.578,37.462,37.5562,65800.0
2015-05-08 12:10:00,51.82,51.96,51.8,51.92,46000.0,37.5562,37.6577,37.5417,37.6287,46000.0
2015-05-08 12:20:00,51.9,51.98,51.89,51.97,82800.0,37.6142,37.6722,37.6069,37.6649,82800.0
2015-05-08 12:30:00,51.98,52.04,51.93,52.01,67000.0,37.6722,37.7157,37.6359,37.6939,67000.0
2015-05-08 12:40:00,52.01,52.12,51.99,52.07,71400.0,37.6939,37.7736,37.6794,37.7374,71400.0
2015-05-08 12:50:00,52.06,52.13,52.01,52.1,42800.0,37.7302,37.7809,37.6939,37.7591,42800.0
2015-05-08 13:00:00,52.13,52.18,52.07,52.1,29600.0,37.7809,37.8171,37.7374,37.7591,29600.0
2015-05-08 13:10:00,52.1,52.2,52.08,52.18,42600.0,37.7591,37.8316,37.7446,37.8171,42600.0
2015-05-08 13:20:00,52.18,52.24,52.15,52.18,40200.0,37.8171,37.8606,37.7954,37.8171,40200.0
2015-05-08 13:30:00,52.18,52.22,52.14,52.14,40600.0,37.8171,37.8461,37.7881,37.7881,40600.0
2015-05-08 13:40:00,52.15,52.15,52.03,52.12,30200.0,37.7954,37.7954,37.7084,37.7736,30200.0
2015-05-08 13:50:00,52.12,52.18,52.06,52.15,41400.0,37.7736,37.8171,37.7302,37.7954,41400.0
2015-05-08 14:00:00,52.15,52.3,52.13,52.26,140600.0,37.7954,37.9041,37.7809,37.8751,140600.0
2015-05-08 14:10:00,52.24,52.43,52.19,52.4,90200.0,37.8606,37.9983,37.8244,37.9766,90200.0
2015-05-08 14:20:00,52.41,52.62,52.4,52.57,182400.0,37.9838,38.136,37.9766,38.0998,182400.0
2015-05-08 14:30:00,52.56,52.68,52.5,52.67,99200.0,38.0925,38.1795,38.049,38.1722,99200.0
2015-05-08 14:40:00,52.67,52.73,52.63,52.7,185000.0,38.1722,38.2157,38.1433,38.194,185000.0
2015-05-08 14:50:00,52.7,52.76,52.67,52.71,112600.0,38.194,38.2375,38.1722,38.2012,112600.0
2015-05-08 15:00:00,52.71,52.75,52.59,52.73,119000.0,38.2012,38.2302,38.1143,38.2157,119000.0
2015-05-08 15:10:00,52.73,52.74,52.55,52.57,113400.0,38.2157,38.223,38.0853,38.0998,113400.0
2015-05-08 15:20:00,52.56,52.67,52.54,52.55,105600.0,38.0925,38.1722,38.078,38.0853,105600.0
2015-05-08 15:30:00,52.56,52.56,52.42,52.42,127400.0,38.0925,38.0925,37.9911,37.9911,127400.0
2015-05-08 15:40:00,52.42,52.5,52.41,52.44,204200.0,37.9911,38.049,37.9838,38.0056,204200.0
2015-05-08 15:50:00,52.45,52.46,52.41,52.44,333800.0,38.0128,38.02,37.9838,38.0056,333800.0
2015-05-11 09:30:00,53.01,53.07,52.13,52.32,154600.0,38.4187,38.4621,37.7809,37.9186,154600.0
2015-05-11 09:40:00,52.35,52.35,51.6,51.73,92200.0,37.9403,37.9403,37.3968,37.491,92200.0
2015-05-11 09:50:00,51.71,51.74,51.54,51.54,100000.0,37.4765,37.4982,37.3533,37.3533,100000.0
2015-05-11 10:00:00,51.56,51.56,51.27,51.42,112400.0,37.3678,37.3678,37.1576,37.2663,112400.0
2015-05-11 10:10:00,51.42,51.54,51.33,51.34,78800.0,37.2663,37.3533,37.2011,37.2083,78800.0
2015-05-11 10:20:00,51.33,51.46,51.17,51.17,92200.0,37.2011,37.2953,37.0851,37.0851,92200.0
2015-05-11 10:30:00,51.19,51.24,51.1,51.11,53600.0,37.0996,37.1359,37.0344,37.0416,53600.0
2015-05-11 10:40:00,51.1,51.15,50.94,51.08,148800.0,37.0344,37.0706,36.9184,37.0199,148800.0
2015-05-11 10:50:00,51.07,51.26,51.07,51.23,43800.0,37.0127,37.1504,37.0127,37.1286,43800.0
2015-05-11 11:00:00,51.24,51.24,50.92,50.95,61400.0,37.1359,37.1359,36.9039,36.9257,61400.0
2015-05-11 11:10:00,50.94,51.08,50.94,51.04,110200.0,36.9184,37.0199,36.9184,36.9909,110200.0
2015-05-11 11:20:00,51.05,51.15,50.97,50.97,45400.0,36.9982,37.0706,36.9402,36.9402,45400.0
2015-05-11 11:30:00,50.99,51.1,50.95,50.98,55200.0,36.9547,37.0344,36.9257,36.9474,55200.0
2015-05-11 11:40:00,50.98,51.11,50.98,51.09,99800.0,36.9474,37.0416,36.9474,37.0271,99800.0
2015-05-11 11:50:00,51.07,51.08,50.92,50.92,90800.0,37.0127,37.0199,36.9039,36.9039,90800.0
2015-05-11 12:00:00,50.92,50.99,50.82,50.86,153400.0,36.9039,36.9547,36.8315,36.8605,153400.0
2015-05-11 12:10:00,50.84,50.86,50.73,50.74,56800.0,36.846,36.8605,36.7662,36.7735,56800.0
2015-05-11 12:20:00,50.74,50.81,50.72,50.79,43600.0,36.7735,36.8242,36.759,36.8097,43600.0
2015-05-11 12:30:00,50.79,50.86,50.76,50.85,43600.0,36.8097,36.8605,36.788,36.8532,43600.0
2015-05-11 12:40:00,50.84,50.9,50.83,50.87,78200.0,36.846,36.8894,36.8387,36.8677,78200.0
2015-05-11 12:50:00,50.88,50.91,50.82,50.88,43600.0,36.875,36.8967,36.8315,36.875,43600.0
2015-05-11 13:00:00,50.88,51.02,50.88,51.01,60600.0,36.875,36.9764,36.875,36.9692,60600.0
2015-05-11 13:10:00,51.01,51.07,50.97,50.99,52200.0,36.9692,37.0127,36.9402,36.9547,52200.0
2015-05-11 13:20:00,50.99,51.16,50.98,51.06,51800.0,36.9547,37.0779,36.9474,37.0054,51800.0
2015-05-11 13:30:00,51.05,51.12,51.0,51.05,42600.0,36.9982,37.0489,36.9619,36.9982,42600.0
2015-05-11 13:40:00,51.06,51.11,51.01,51.02,47800.0,37.0054,37.0416,36.9692,36.9764,47800.0
2015-05-11 13:50:00,51.05,51.06,50.96,51.01,41600.0,36.9982,37.0054,36.9329,36.9692,41600.0
2015-05-11 14:00:00,51.01,51.08,50.95,51.01,34600.0,36.9692,37.0199,36.9257,36.9692,34600.0
2015-05-11 14:10:00,51.02,51.15,51.02,51.1,58200.0,36.9764,37.0706,36.9764,37.0344,58200.0
2015-05-11 14:20:00,51.1,51.25,51.1,51.24,34600.0,37.0344,37.1431,37.0344,37.1359,34600.0
2015-05-11 14:30:00,51.24,51.25,51.16,51.18,58400.0,37.1359,37.1431,37.0779,37.0924,58400.0
2015-05-11 14:40:00,51.19,51.24,51.15,51.2,43400.0,37.0996,37.1359,37.0706,37.1069,43400.0
2015-05-11 14:50:00,51.21,51.29,51.17,51.19,41400.0,37.1141,37.1721,37.0851,37.0996,41400.0
2015-05-11 15:00:00,51.16,51.22,51.11,51.22,52800.0,37.0779,37.1214,37.0416,37.1214,52800.0
2015-05-11 15:10:00,51.22,51.3,51.19,51.3,64800.0,37.1214,37.1793,37.0996,37.1793,64800.0
2015-05-11 15:20:00,51.3,51.32,51.23,51.23,80600.0,37.1793,37.1938,37.1286,37.1286,80600.0
2015-05-11 15:30:00,51.24,51.34,51.24,51.33,111600.0,37.1359,37.2083,37.1359,37.2011,111600.0
2015-05-11 15:40:00,51.33,51.35,51.24,51.24,133200.0,37.2011,37.2156,37.1359,37.1359,133200.0
2015-05-11 15:50:00,51.24,51.25,51.14,51.15,342400.0,37.1359,37.1431,37.0634,37.0706,342400.0
2015-05-12 09:30:00,51.1,51.1,50.57,50.79,111400.0,37.0344,37.0344,36.6503,36.8097,111400.0
2015-05-12 09:40:00,50.75,50.76,50.43,50.52,116000.0,36.7807,36.788,36.5488,36.614,116000.0
2015-05-12 09:50:00,50.47,50.53,50.31,50.41,77400.0,36.5778,36.6213,36.4618,36.5343,77400.0
2015-05-12 10:00:00,50.38,50.59,50.36,50.55,41200.0,36.5126,36.6648,36.4981,36.6358,41200.0
2015-05-12 10:10:00,50.58,50.62,50.42,50.54,44600.0,36.6575,36.6865,36.5416,36.6285,44600.0
2015-05-12 10:20:00,50.54,50.58,50.51,50.55,36200.0,36.6285,36.6575,36.6068,36.6358,36200.0
2015-05-12 10:30:00,50.56,50.75,50.56,50.75,48400.0,36.643,36.7807,36.643,36.7807,48400.0
2015-05-12 10:40:00,50.75,50.88,50.74,50.88,47800.0,36.7807,36.875,36.7735,36.875,47800.0
2015-05-12 10:50:00,50.85,50.86,50.66,50.67,35800.0,36.8532,36.8605,36.7155,36.7228,35800.0
2015-05-12 11:00:00,50.67,50.92,50.67,50.84,83200.0,36.7228,36.9039,36.7228,36.846,83200.0
2015-05-12 11:10:00,50.84,51.04,50.84,51.04,61800.0,36.846,36.9909,36.846,36.9909,61800.0
2015-05-12 11:20:00,51.0,51.02,50.88,50.89,35600.0,36.9619,36.9764,36.875,36.8822,35600.0
2015-05-12 11:30:00,50.88,50.99,50.86,50.99,279600.0,36.875,36.9547,36.8605,36.9547,279600.0
2015-05-12 11:40:00,50.97,50.99,50.9,50.9,21400.0,36.9402,36.9547,36.8894,36.8894,21400.0
2015-05-12 11:50:00,50.9,50.9,50.76,50.77,38800.0,36.8894,36.8894,36.788,36.7952,38800.0
2015-05-12 12:00:00,50.8,50.8,50.66,50.66,40000.0,36.817,36.817,36.7155,36.7155,40000.0
2015-05-12 12:10:00,50.66,50.7,50.63,50.63,50600.0,36.7155,36.7445,36.6938,36.6938,50600.0
2015-05-12 12:20:00,50.62,50.62,50.54,50.62,31400.0,36.6865,36.6865,36.6285,36.6865,31400.0
2015-05-12 12:30:00,50.59,50.63,50.5,50.61,29200.0,36.6648,36.6938,36.5996,36.6793,29200.0
2015-05-12 12:40:00,50.6,50.72,50.6,50.7,34800.0,36.672,36.759,36.672,36.7445,34800.0
2015-05-12 12:50:00,50.7,50.77,50.65,50.68,48200.0,36.7445,36.7952,36.7083,36.73,48200.0
2015-05-12 13:00:00,50.69,50.73,50.66,50.72,89000.0,36.7373,36.7662,36.7155,36.759,89000.0
2015-05-12 13:10:00,50.72,50.75,50.67,50.7,43600.0,36.759,36.7807,36.7228,36.7445,43600.0
2015-05-12 13:20:00,50.69,50.72,50.63,50.65,62800.0,36.7373,36.759,36.6938,36.7083,62800.0
2015-05-12 13:30:00,50.65,50.79,50.59,50.59,105400.0,36.7083,36.8097,36.6648,36.6648,105400.0
2015-05-12 13:40:00,50.59,50.6,50.51,50.51,35200.0,36.6648,36.672,36.6068,36.6068,35200.0
2015-05-12 13:50:00,50.51,50.6,50.49,50.53,36400.0,36.6068,36.672,36.5923,36.6213,36400.0
2015-05-12 14:00:00,50.54,50.65,50.54,50.62,55000.0,36.6285,36.7083,36.6285,36.6865,55000.0
2015-05-12 14:10:00,50.63,50.64,50.55,50.61,48600.0,36.6938,36.701,36.6358,36.6793,48600.0
2015-05-12 14:20:00,50.6,50.71,50.6,50.69,30200.0,36.672,36.7517,36.672,36.7373,30200.0
2015-05-12 14:30:00,50.7,50.74,50.66,50.72,29400.0,36.7445,36.7735,36.7155,36.759,29400.0
2015-05-12 14:40:00,50.73,50.76,50.69,50.74,38000.0,36.7662,36.788,36.7373,36.7735,38000.0
2015-05-12 14:50:00,50.76,50.78,50.69,50.74,39200.0,36.788,36.8025,36.7373,36.7735,39200.0
2015-05-12 15:00:00,50.74,50.79,50.72,50.73,31800.0,36.7735,36.8097,36.759,36.7662,31800.0
2015-05-12 15:10:00,50.72,50.81,50.68,50.8,67400.0,36.759,36.8242,36.73,36.817,67400.0
2015-05-12 15:20:00,50.81,50.84,50.76,50.79,37600.0,36.8242,36.846,36.788,36.8097,37600.0
2015-05-12 15:30:00,50.79,50.81,50.72,50.76,68400.0,36.8097,36.8242,36.759,36.788,68400.0
2015-05-12 15:40:00,50.76,50.79,50.7,50.74,95600.0,36.788,36.8097,36.7445,36.7735,95600.0
2015-05-12 15:50:00,50.74,50.74,50.65,50.66,168200.0,36.7735,36.7735,36.7083,36.7155,168200.0
2015-05-13 09:30:00,51.01,51.35,51.01,51.15,104600.0,36.9692,37.2156,36.9692,37.0706,104600.0
2015-05-13 09:40:00,51.11,51.17,50.85,50.97,41600.0,37.0416,37.0851,36.8532,36.9402,41600.0
2015-05-13 09:50:00,50.99,51.05,50.72,50.97,47600.0,36.9547,36.9982,36.759,36.9402,47600.0
2015-05-13 10:00:00,50.95,51.03,50.85,50.94,34200.0,36.9257,36.9837,36.8532,36.9184,34200.0
2015-05-13 10:10:00,50.94,51.12,50.92,51.09,71400.0,36.9184,37.0489,36.9039,37.0271,71400.0
2015-05-13 10:20:00,51.06,51.24,51.03,51.22,77400.0,37.0054,37.1359,36.9837,37.1214,77400.0
2015-05-13 10:30:00,51.23,51.24,50.97,50.99,48600.0,37.1286,37.1359,36.9402,36.9547,48600.0
2015-05-13 10:40:00,50.99,51.02,50.82,50.82,57400.0,36.9547,36.9764,36.8315,36.8315,57400.0
2015-05-13 10:50:00,50.8,50.92,50.79,50.85,39800.0,36.817,36.9039,36.8097,36.8532,39800.0
2015-05-13 11:00:00,50.84,50.91,50.8,50.9,125600.0,36.846,36.8967,36.817,36.8894,125600.0
2015-05-13 11:10:00,50.9,51.01,50.9,51.01,35200.0,36.8894,36.9692,36.8894,36.9692,35200.0
2015-05-13 11:20:00,51.0,51.12,51.0,51.1,44800.0,36.9619,37.0489,36.9619,37.0344,44800.0
2015-05-13 11:30:00,51.1,51.15,51.05,51.12,61200.0,37.0344,37.0706,36.9982,37.0489,61200.0
2015-05-13 11:40:00,51.11,51.19,51.11,51.15,30200.0,37.0416,37.0996,37.0416,37.0706,30200.0
2015-05-13 11:50:00,51.14,51.18,51.09,51.17,34200.0,37.0634,37.0924,37.0271,37.0851,34200.0
2015-05-13 12:00:00,51.17,51.18,50.98,50.98,34200.0,37.0851,37.0924,36.9474,36.9474,34200.0
2015-05-13 12:10:00,50.97,51.05,50.95,51.02,29200.0,36.9402,36.9982,36.9257,36.9764,29200.0
2015-05-13 12:20:00,51.03,51.04,50.94,51.01,33600.0,36.9837,36.9909,36.9184,36.9692,33600.0
2015-05-13 12:30:00,51.01,51.04,50.96,51.02,25000.0,36.9692,36.9909,36.9329,36.9764,25000.0
2015-05-13 12:40:00,51.02,51.05,50.95,51.05,35000.0,36.9764,36.9982,36.9257,36.9982,35000.0
2015-05-13 12:50:00,51.06,51.08,50.95,50.95,30600.0,37.0054,37.0199,36.9257,36.9257,30600.0
2015-05-13 13:00:00,50.96,51.06,50.94,50.98,48000.0,36.9329,37.0054,36.9184,36.9474,48000.0
2015-05-13 13:10:00,50.99,51.05,50.97,51.0,41400.0,36.9547,36.9982,36.9402,36.9619,41400.0
2015-05-13 13:20:00,51.0,51.01,50.92,50.94,33600.0,36.9619,36.9692,36.9039,36.9184,33600.0
2015-05-13 13:30:00,50.96,51.07,50.96,51.06,25400.0,36.9329,37.0127,36.9329,37.0054,25400.0
2015-05-13 13:40:00,51.05,51.08,51.02,51.04,28200.0,36.9982,37.0199,36.9764,36.9909,28200.0
2015-05-13 13:50:00,51.05,51.07,50.98,50.98,33200.0,36.9982,37.0127,36.9474,36.9474,33200.0
2015-05-13 14:00:00,50.99,51.09,50.99,51.02,38000.0,36.9547,37.0271,36.9547,36.9764,38000.0
2015-05-13 14:10:00,51.02,51.08,50.95,50.99,44400.0,36.9764,37.0199,36.9257,36.9547,44400.0
2015-05-13 14:20:00,50.99,51.02,50.95,51.0,35800.0,36.9547,36.9764,36.9257,36.9619,35800.0
2015-05-13 14:30:00,50.99,51.04,50.97,51.0,45000.0,36.9547,36.9909,36.9402,36.9619,45000.0
2015-05-13 14:40:00,51.01,51.15,51.01,51.13,38400.0,36.9692,37.0706,36.9692,37.0561,38400.0
2015-05-13 14:50:00,51.13,51.13,51.09,51.1,50600.0,37.0561,37.0561,37.0271,37.0344,50600.0
2015-05-13 15:00:00,51.1,51.19,51.1,51.16,47600.0,37.0344,37.0996,37.0344,37.0779,47600.0
2015-05-13 15:10:00,51.16,51.18,51.08,51.09,58400.0,37.0779,37.0924,37.0199,37.0271,58400.0
2015-05-13 15:20:00,51.1,51.13,51.02,51.04,81200.0,37.0344,37.0561,36.9764,36.9909,81200.0
2015-05-13 15:30:00,51.03,51.06,50.98,51.01,128600.0,36.9837,37.0054,36.9474,36.9692,128600.0
2015-05-13 15:40:00,51.02,51.12,50.99,51.08,209600.0,36.9764,37.0489,36.9547,37.0199,209600.0
2015-05-13 15:50:00,51.08,51.15,51.08,51.13,271200.0,37.0199,37.0706,37.0199,37.0561,271200.0
2015-05-14 09:30:00,51.35,51.56,51.29,51.42,58000.0,37.2156,37.3678,37.1721,37.2663,58000.0
2015-05-14 09:40:00,51.47,51.68,51.47,51.65,52000.0,37.3026,37.4547,37.3026,37.433,52000.0
2015-05-14 09:50:00,51.67,51.75,51.55,51.71,116600.0,37.4475,37.5055,37.3605,37.4765,116600.0
2015-05-14 10:00:00,51.74,51.96,51.72,51.91,138600.0,37.4982,37.6577,37.4837,37.6214,138600.0
2015-05-14 10:10:00,51.89,51.99,51.84,51.94,62600.0,37.6069,37.6794,37.5707,37.6432,62600.0
2015-05-14 10:20:00,51.95,52.06,51.86,51.88,79000.0,37.6504,37.7302,37.5852,37.5997,79000.0
2015-05-14 10:30:00,51.91,51.95,51.82,51.87,71000.0,37.6214,37.6504,37.5562,37.5924,71000.0
2015-05-14 10:40:00,51.88,52.02,51.85,52.02,48200.0,37.5997,37.7012,37.578,37.7012,48200.0
2015-05-14 10:50:00,51.99,52.13,51.98,52.09,88000.0,37.6794,37.7809,37.6722,37.7519,88000.0
2015-05-14 11:00:00,52.08,52.23,52.06,52.12,63200.0,37.7446,37.8534,37.7302,37.7736,63200.0
2015-05-14 11:10:00,52.1,52.23,52.08,52.11,40200.0,37.7591,37.8534,37.7446,37.7664,40200.0
2015-05-14 11:20:00,52.09,52.19,52.06,52.14,50000.0,37.7519,37.8244,37.7302,37.7881,50000.0
2015-05-14 11:30:00,52.13,52.16,51.97,51.97,64200.0,37.7809,37.8026,37.6649,37.6649,64200.0
2015-05-14 11:40:00,51.97,52.05,51.96,52.01,90200.0,37.6649,37.7229,37.6577,37.6939,90200.0
2015-05-14 11:50:00,52.02,52.12,52.01,52.09,51800.0,37.7012,37.7736,37.6939,37.7519,51800.0
2015-05-14 12:00:00,52.09,52.11,51.96,51.96,28000.0,37.7519,37.7664,37.6577,37.6577,28000.0
2015-05-14 12:10:00,51.95,52.03,51.91,52.02,25400.0,37.6504,37.7084,37.6214,37.7012,25400.0
2015-05-14 12:20:00,52.03,52.1,52.02,52.05,52600.0,37.7084,37.7591,37.7012,37.7229,52600.0
2015-05-14 12:30:00,52.06,52.11,51.98,51.98,38400.0,37.7302,37.7664,37.6722,37.6722,38400.0
2015-05-14 12:40:00,51.98,51.98,51.89,51.96,52000.0,37.6722,37.6722,37.6069,37.6577,52000.0
2015-05-14 12:50:00,51.96,52.04,51.95,52.02,31000.0,37.6577,37.7157,37.6504,37.7012,31000.0
2015-05-14 13:00:00,52.02,52.08,51.96,51.99,56800.0,37.7012,37.7446,37.6577,37.6794,56800.0
2015-05-14 13:10:00,51.99,52.01,51.88,51.88,30800.0,37.6794,37.6939,37.5997,37.5997,30800.0
2015-05-14 13:20:00,51.88,51.98,51.87,51.97,47000.0,37.5997,37.6722,37.5924,37.6649,47000.0
2015-05-14 13:30:00,51.97,52.08,51.91,52.08,75400.0,37.6649,37.7446,37.6214,37.7446,75400.0
2015-05-14 13:40:00,52.09,52.16,52.06,52.16,33000.0,37.7519,37.8026,37.7302,37.8026,33000.0
2015-05-14 13:50:00,52.16,52.16,52.05,52.09,37400.0,37.8026,37.8026,37.7229,37.7519,37400.0
2015-05-14 14:00:00,52.08,52.18,52.06,52.1,40600.0,37.7446,37.8171,37.7302,37.7591,40600.0
2015-05-14 14:10:00,52.1,52.18,52.1,52.16,46000.0,37.7591,37.8171,37.7591,37.8026,46000.0
2015-05-14 14:20:00,52.16,52.22,52.15,52.18,61800.0,37.8026,37.8461,37.7954,37.8171,61800.0
2015-05-14 14:30:00,52.18,52.23,52.16,52.18,82600.0,37.8171,37.8534,37.8026,37.8171,82600.0
2015-05-14 14:40:00,52.19,52.24,52.16,52.24,66400.0,37.8244,37.8606,37.8026,37.8606,66400.0
2015-05-14 14:50:00,52.24,52.33,52.23,52.31,92200.0,37.8606,37.9258,37.8534,37.9113,92200.0
2015-05-14 15:00:00,52.3,52.31,52.23,52.29,114000.0,37.9041,37.9113,37.8534,37.8968,114000.0
2015-05-14 15:10:00,52.29,52.32,52.26,52.3,94200.0,37.8968,37.9186,37.8751,37.9041,94200.0
2015-05-14 15:20:00,52.3,52.4,52.29,52.4,81400.0,37.9041,37.9766,37.8968,37.9766,81400.0
2015-05-14 15:30:00,52.4,52.49,52.39,52.46,187000.0,37.9766,38.0418,37.9693,38.02,187000.0
2015-05-14 15:40:00,52.46,52.47,52.31,52.35,197200.0,38.02,38.0273,37.9113,37.9403,197200.0
2015-05-14 15:50:00,52.36,52.37,52.31,52.34,255000.0,37.9476,37.9548,37.9113,37.9331,255000.0
2015-05-15 09:30:00,52.28,52.31,51.67,51.91,193200.0,37.8896,37.9113,37.4475,37.6214,193200.0
2015-05-15 09:40:00,51.9,52.13,51.88,52.04,57000.0,37.6142,37.7809,37.5997,37.7157,57000.0
2015-05-15 09:50:00,52.04,52.06,51.91,52.05,65400.0,37.7157,37.7302,37.6214,37.7229,65400.0
2015-05-15 10:00:00,52.05,52.06,51.82,51.94,73400.0,37.7229,37.7302,37.5562,37.6432,73400.0
2015-05-15 10:10:00,51.96,52.05,51.91,51.92,51000.0,37.6577,37.7229,37.6214,37.6287,51000.0
2015-05-15 10:20:00,51.94,51.96,51.81,51.81,74000.0,37.6432,37.6577,37.549,37.549,74000.0
2015-05-15 10:30:00,51.81,51.84,51.75,51.78,108400.0,37.549,37.5707,37.5055,37.5272,108400.0
2015-05-15 10:40:00,51.77,51.84,51.76,51.81,29200.0,37.52,37.5707,37.5127,37.549,29200.0
2015-05-15 10:50:00,51.82,51.82,51.63,51.65,47800.0,37.5562,37.5562,37.4185,37.433,47800.0
2015-05-15 11:00:00,51.67,51.67,51.51,51.52,96600.0,37.4475,37.4475,37.3315,37.3388,96600.0
2015-05-15 11:10:00,51.52,51.55,51.38,51.38,43600.0,37.3388,37.3605,37.2373,37.2373,43600.0
2015-05-15 11:20:00,51.39,51.44,51.34,51.44,66200.0,37.2446,37.2808,37.2083,37.2808,66200.0
2015-05-15 11:30:00,51.45,51.45,51.27,51.27,50000.0,37.2881,37.2881,37.1576,37.1576,50000.0
2015-05-15 11:40:00,51.27,51.41,51.23,51.32,94800.0,37.1576,37.2591,37.1286,37.1938,94800.0
2015-05-15 11:50:00,51.32,51.66,51.32,51.55,68600.0,37.1938,37.4403,37.1938,37.3605,68600.0
2015-05-15 12:00:00,51.54,51.66,51.51,51.55,42200.0,37.3533,37.4403,37.3315,37.3605,42200.0
2015-05-15 12:10:00,51.55,51.68,51.52,51.63,51000.0,37.3605,37.4547,37.3388,37.4185,51000.0
2015-05-15 12:20:00,51.63,51.71,51.62,51.66,21000.0,37.4185,37.4765,37.4113,37.4403,21000.0
2015-05-15 12:30:00,51.64,51.69,51.63,51.65,22000.0,37.4258,37.462,37.4185,37.433,22000.0
2015-05-15 12:40:00,51.65,51.68,51.63,51.63,27200.0,37.433,37.4547,37.4185,37.4185,27200.0
2015-05-15 12:50:00,51.63,51.71,51.63,51.7,20400.0,37.4185,37.4765,37.4185,37.4692,20400.0
2015-05-15 13:00:00,51.7,51.71,51.6,51.64,20800.0,37.4692,37.4765,37.3968,37.4258,20800.0
2015-05-15 13:10:00,51.62,51.62,51.51,51.51,20800.0,37.4113,37.4113,37.3315,37.3315,20800.0
2015-05-15 13:20:00,51.52,51.56,51.49,51.49,35400.0,37.3388,37.3678,37.317,37.317,35400.0
2015-05-15 13:30:00,51.49,51.52,51.43,51.43,77600.0,37.317,37.3388,37.2736,37.2736,77600.0
2015-05-15 13:40:00,51.42,51.5,51.38,51.5,32800.0,37.2663,37.3243,37.2373,37.3243,32800.0
2015-05-15 13:50:00,51.49,51.63,51.48,51.62,45400.0,37.317,37.4185,37.3098,37.4113,45400.0
2015-05-15 14:00:00,51.62,51.63,51.55,51.62,54600.0,37.4113,37.4185,37.3605,37.4113,54600.0
2015-05-15 14:10:00,51.63,51.71,51.63,51.69,97200.0,37.4185,37.4765,37.4185,37.462,97200.0
2015-05-15 14:20:00,51.67,51.82,51.67,51.81,60400.0,37.4475,37.5562,37.4475,37.549,60400.0
2015-05-15 14:30:00,51.81,51.92,51.8,51.85,37200.0,37.549,37.6287,37.5417,37.578,37200.0
2015-05-15 14:40:00,51.85,51.99,51.85,51.9,65200.0,37.578,37.6794,37.578,37.6142,65200.0
2015-05-15 14:50:00,51.9,52.03,51.9,52.02,50400.0,37.6142,37.7084,37.6142,37.7012,50400.0
2015-05-15 15:00:00,52.01,52.02,51.96,51.97,69600.0,37.6939,37.7012,37.6577,37.6649,69600.0
2015-05-15 15:10:00,51.98,51.99,51.92,51.95,66600.0,37.6722,37.6794,37.6287,37.6504,66600.0
2015-05-15 15:20:00,51.94,51.97,51.83,51.84,78200.0,37.6432,37.6649,37.5635,37.5707,78200.0
2015-05-15 15:30:00,51.84,51.91,51.82,51.88,75800.0,37.5707,37.6214,37.5562,37.5997,75800.0
2015-05-15 15:40:00,51.87,51.9,51.82,51.82,104800.0,37.5924,37.6142,37.5562,37.5562,104800.0
2015-05-15 15:50:00,51.83,51.83,51.7,51.73,247400.0,37.5635,37.5635,37.4692,37.491,247400.0
2015-05-18 09:30:00,51.6,51.76,51.22,51.33,107600.0,37.5761,37.6926,37.2994,37.3795,107600.0
2015-05-18 09:40:00,51.34,51.58,51.32,51.52,68800.0,37.3868,37.5615,37.3722,37.5178,68800.0
2015-05-18 09:50:00,51.53,51.69,51.38,51.62,83800.0,37.5251,37.6416,37.4159,37.5907,83800.0
2015-05-18 10:00:00,51.67,51.72,51.59,51.63,43000.0,37.6271,37.6635,37.5688,37.5979,43000.0
2015-05-18 10:10:00,51.68,51.74,51.57,51.62,47400.0,37.6344,37.678,37.5542,37.5907,47400.0
2015-05-18 10:20:00,51.58,51.71,51.55,51.67,26400.0,37.5615,37.6562,37.5397,37.6271,26400.0
2015-05-18 10:30:00,51.69,51.77,51.68,51.76,33400.0,37.6416,37.6999,37.6344,37.6926,33400.0
2015-05-18 10:40:00,51.77,51.79,51.61,51.69,50600.0,37.6999,37.7145,37.5834,37.6416,50600.0
2015-05-18 10:50:00,51.72,51.75,51.64,51.72,52400.0,37.6635,37.6853,37.6052,37.6635,52400.0
2015-05-18 11:00:00,51.74,51.74,51.62,51.69,57000.0,37.678,37.678,37.5907,37.6416,57000.0
2015-05-18 11:10:00,51.71,51.75,51.63,51.68,48800.0,37.6562,37.6853,37.5979,37.6344,48800.0
2015-05-18 11:20:00,51.67,51.83,51.66,51.82,38400.0,37.6271,37.7436,37.6198,37.7363,38400.0
2015-05-18 11:30:00,51.84,51.96,51.8,51.94,35000.0,37.7509,37.8383,37.7217,37.8237,35000.0
2015-05-18 11:40:00,51.98,52.1,51.96,52.1,54000.0,37.8528,37.9402,37.8383,37.9402,54000.0
2015-05-18 11:50:00,52.08,52.13,52.02,52.08,81600.0,37.9256,37.9621,37.8819,37.9256,81600.0
2015-05-18 12:00:00,52.07,52.07,51.98,51.99,41600.0,37.9184,37.9184,37.8528,37.8601,41600.0
2015-05-18 12:10:00,51.99,52.04,51.97,52.04,15400.0,37.8601,37.8965,37.8455,37.8965,15400.0
2015-05-18 12:20:00,52.06,52.08,51.98,52.0,29000.0,37.9111,37.9256,37.8528,37.8674,29000.0
2015-05-18 12:30:00,52.0,52.02,51.96,52.0,19000.0,37.8674,37.8819,37.8383,37.8674,19000.0
2015-05-18 12:40:00,51.99,52.02,51.91,52.02,27200.0,37.8601,37.8819,37.8018,37.8819,27200.0
2015-05-18 12:50:00,52.01,52.04,51.97,51.97,11000.0,37.8747,37.8965,37.8455,37.8455,11000.0
2015-05-18 13:00:00,51.97,51.99,51.91,51.99,20200.0,37.8455,37.8601,37.8018,37.8601,20200.0
2015-05-18 13:10:00,52.02,52.02,51.95,52.02,33400.0,37.8819,37.8819,37.831,37.8819,33400.0
2015-05-18 13:20:00,52.02,52.05,51.98,52.03,36600.0,37.8819,37.9038,37.8528,37.8892,36600.0
2015-05-18 13:30:00,52.02,52.05,51.91,51.96,43200.0,37.8819,37.9038,37.8018,37.8383,43200.0
2015-05-18 13:40:00,51.96,51.99,51.84,51.91,40800.0,37.8383,37.8601,37.7509,37.8018,40800.0
2015-05-18 13:50:00,51.92,52.01,51.83,52.0,93800.0,37.8091,37.8747,37.7436,37.8674,93800.0
2015-05-18 14:00:00,51.99,52.1,51.99,52.08,23000.0,37.8601,37.9402,37.8601,37.9256,23000.0
2015-05-18 14:10:00,52.09,52.16,52.05,52.16,50800.0,37.9329,37.9839,37.9038,37.9839,50800.0
2015-05-18 14:20:00,52.14,52.22,52.13,52.2,33200.0,37.9693,38.0276,37.9621,38.013,33200.0
2015-05-18 14:30:00,52.19,52.23,52.16,52.2,31600.0,38.0057,38.0349,37.9839,38.013,31600.0
2015-05-18 14:40:00,52.21,52.24,52.18,52.19,23800.0,38.0203,38.0422,37.9985,38.0057,23800.0
2015-05-18 14:50:00,52.2,52.24,52.18,52.21,30800.0,38.013,38.0422,37.9985,38.0203,30800.0
2015-05-18 15:00:00,52.2,52.24,52.12,52.16,84200.0,38.013,38.0422,37.9548,37.9839,84200.0
2015-05-18 15:10:00,52.17,52.23,52.14,52.18,46600.0,37.9912,38.0349,37.9693,37.9985,46600.0
2015-05-18 15:20:00,52.17,52.23,52.15,52.23,48600.0,37.9912,38.0349,37.9766,38.0349,48600.0
2015-05-18 15:30:00,52.21,52.21,52.13,52.17,68200.0,38.0203,38.0203,37.9621,37.9912,68200.0
2015-05-18 15:40:00,52.17,52.19,52.1,52.13,93200.0,37.9912,38.0057,37.9402,37.9621,93200.0
2015-05-18 15:50:00,52.13,52.16,52.1,52.13,183400.0,37.9621,37.9839,37.9402,37.9621,183400.0
2015-05-19 09:30:00,51.41,52.05,51.41,51.6,108000.0,37.4377,37.9038,37.4377,37.5761,108000.0
2015-05-19 09:40:00,51.7,51.93,51.66,51.77,51000.0,37.6489,37.8164,37.6198,37.6999,51000.0
2015-05-19 09:50:00,51.77,51.88,51.75,51.81,39800.0,37.6999,37.78,37.6853,37.729,39800.0
2015-05-19 10:00:00,51.83,51.88,51.81,51.85,49400.0,37.7436,37.78,37.729,37.7582,49400.0
2015-05-19 10:10:00,51.85,51.95,51.77,51.85,35000.0,37.7582,37.831,37.6999,37.7582,35000.0
2015-05-19 10:20:00,51.87,51.87,51.63,51.65,34600.0,37.7727,37.7727,37.5979,37.6125,34600.0
2015-05-19 10:30:00,51.65,51.99,51.63,51.87,56200.0,37.6125,37.8601,37.5979,37.7727,56200.0
2015-05-19 10:40:00,51.87,51.95,51.85,51.85,18400.0,37.7727,37.831,37.7582,37.7582,18400.0
2015-05-19 10:50:00,51.85,51.88,51.76,51.76,28200.0,37.7582,37.78,37.6926,37.6926,28200.0
2015-05-19 11:00:00,51.75,51.93,51.73,51.87,43400.0,37.6853,37.8164,37.6708,37.7727,43400.0
2015-05-19 11:10:00,51.89,51.95,51.86,51.9,47000.0,37.7873,37.831,37.7654,37.7946,47000.0
2015-05-19 11:20:00,51.91,52.01,51.9,51.95,26400.0,37.8018,37.8747,37.7946,37.831,26400.0
2015-05-19 11:30:00,51.95,51.96,51.82,51.84,34400.0,37.831,37.8383,37.7363,37.7509,34400.0
2015-05-19 11:40:00,51.84,51.91,51.8,51.9,31400.0,37.7509,37.8018,37.7217,37.7946,31400.0
2015-05-19 11:50:00,51.91,51.94,51.85,51.89,25200.0,37.8018,37.8237,37.7582,37.7873,25200.0
2015-05-19 12:00:00,51.88,51.88,51.77,51.81,21600.0,37.78,37.78,37.6999,37.729,21600.0
2015-05-19 12:10:00,51.81,51.9,51.8,51.83,47800.0,37.729,37.7946,37.7217,37.7436,47800.0
2015-05-19 12:20:00,51.82,51.83,51.69,51.7,65600.0,37.7363,37.7436,37.6416,37.6489,65600.0
2015-05-19 12:30:00,51.7,51.71,51.63,51.65,66400.0,37.6489,37.6562,37.5979,37.6125,66400.0
2015-05-19 12:40:00,51.65,51.66,51.6,51.63,66600.0,37.6125,37.6198,37.5761,37.5979,66600.0
2015-05-19 12:50:00,51.63,51.67,51.56,51.57,48200.0,37.5979,37.6271,37.547,37.5542,48200.0
2015-05-19 13:00:00,51.57,51.72,51.56,51.71,194600.0,37.5542,37.6635,37.547,37.6562,194600.0
2015-05-19 13:10:00,51.71,51.8,51.66,51.77,69800.0,37.6562,37.7217,37.6198,37.6999,69800.0
2015-05-19 13:20:00,51.77,51.87,51.76,51.87,44000.0,37.6999,37.7727,37.6926,37.7727,44000.0
2015-05-19 13:30:00,51.87,52.02,51.87,52.02,75200.0,37.7727,37.8819,37.7727,37.8819,75200.0
2015-05-19 13:40:00,52.02,52.13,52.02,52.13,50800.0,37.8819,37.9621,37.8819,37.9621,50800.0
2015-05-19 13:50:00,52.13,52.21,52.12,52.21,32400.0,37.9621,38.0203,37.9548,38.0203,32400.0
2015-05-19 14:00:00,52.21,52.21,52.16,52.18,39200.0,38.0203,38.0203,37.9839,37.9985,39200.0
2015-05-19 14:10:00,52.17,52.24,52.17,52.21,59400.0,37.9912,38.0422,37.9912,38.0203,59400.0
2015-05-19 14:20:00,52.21,52.23,52.13,52.13,54000.0,38.0203,38.0349,37.9621,37.9621,54000.0
2015-05-19 14:30:00,52.12,52.14,52.0,52.02,66600.0,37.9548,37.9693,37.8674,37.8819,66600.0
2015-05-19 14:40:00,52.02,52.08,52.01,52.08,52800.0,37.8819,37.9256,37.8747,37.9256,52800.0
2015-05-19 14:50:00,52.07,52.18,52.07,52.17,51600.0,37.9184,37.9985,37.9184,37.9912,51600.0
2015-05-19 15:00:00,52.17,52.17,52.04,52.04,90000.0,37.9912,37.9912,37.8965,37.8965,90000.0
2015-05-19 15:10:00,52.02,52.07,51.98,52.06,51800.0,37.8819,37.9184,37.8528,37.9111,51800.0
2015-05-19 15:20:00,52.06,52.09,51.98,52.0,63800.0,37.9111,37.9329,37.8528,37.8674,63800.0
2015-05-19 15:30:00,51.99,52.13,51.99,52.13,84600.0,37.8601,37.9621,37.8601,37.9621,84600.0
2015-05-19 15:40:00,52.13,52.13,52.0,52.1,137000.0,37.9621,37.9621,37.8674,37.9402,137000.0
2015-05-19 15:50:00,52.1,52.2,52.1,52.16,362000.0,37.9402,38.013,37.9402,37.9839,362000.0
2015-05-20 09:30:00,52.38,52.48,52.03,52.38,109800.0,38.1441,38.2169,37.8892,38.1441,109800.0
2015-05-20 09:40:00,52.39,52.39,51.82,51.94,59200.0,38.1514,38.1514,37.7363,37.8237,59200.0
2015-05-20 09:50:00,51.94,51.98,51.74,51.8,41600.0,37.8237,37.8528,37.678,37.7217,41600.0
2015-05-20 10:00:00,51.74,52.07,51.74,52.07,63800.0,37.678,37.9184,37.678,37.9184,63800.0
2015-05-20 10:10:00,52.05,52.33,52.05,52.25,48800.0,37.9038,38.1077,37.9038,38.0494,48800.0
2015-05-20 10:20:00,52.27,52.42,52.25,52.4,56600.0,38.064,38.1732,38.0494,38.1587,56600.0
2015-05-20 10:30:00,52.41,52.46,52.26,52.3,76200.0,38.166,38.2024,38.0567,38.0858,76200.0
2015-05-20 10:40:00,52.3,52.3,52.07,52.17,66200.0,38.0858,38.0858,37.9184,37.9912,66200.0
2015-05-20 10:50:00,52.14,52.24,52.12,52.2,45000.0,37.9693,38.0422,37.9548,38.013,45000.0
2015-05-20 11:00:00,52.2,52.24,52.15,52.24,47400.0,38.013,38.0422,37.9766,38.0422,47400.0
2015-05-20 11:10:00,52.23,52.32,52.21,52.21,39800.0,38.0349,38.1004,38.0203,38.0203,39800.0
2015-05-20 11:20:00,52.2,52.24,52.06,52.06,56800.0,38.013,38.0422,37.9111,37.9111,56800.0
2015-05-20 11:30:00,52.07,52.13,52.02,52.03,56800.0,37.9184,37.9621,37.8819,37.8892,56800.0
2015-05-20 11:40:00,52.02,52.1,51.93,51.94,60400.0,37.8819,37.9402,37.8164,37.8237,60400.0
2015-05-20 11:50:00,51.93,51.93,51.84,51.9,62400.0,37.8164,37.8164,37.7509,37.7946,62400.0
2015-05-20 12:00:00,51.9,51.95,51.85,51.93,43000.0,37.7946,37.831,37.7582,37.8164,43000.0
2015-05-20 12:10:00,51.92,51.99,51.88,51.99,48000.0,37.8091,37.8601,37.78,37.8601,48000.0
2015-05-20 12:20:00,52.0,52.06,51.99,52.05,30400.0,37.8674,37.9111,37.8601,37.9038,30400.0
2015-05-20 12:30:00,52.05,52.07,52.04,52.05,33600.0,37.9038,37.9184,37.8965,37.9038,33600.0
2015-05-20 12:40:00,52.05,52.05,52.01,52.01,32800.0,37.9038,37.9038,37.8747,37.8747,32800.0
2015-05-20 12:50:00,52.01,52.07,52.0,52.02,28400.0,37.8747,37.9184,37.8674,37.8819,28400.0
2015-05-20 13:00:00,52.03,52.06,51.98,51.99,34200.0,37.8892,37.9111,37.8528,37.8601,34200.0
2015-05-20 13:10:00,51.98,52.03,51.95,51.99,46600.0,37.8528,37.8892,37.831,37.8601,46600.0
2015-05-20 13:20:00,51.99,52.06,51.93,52.04,49000.0,37.8601,37.9111,37.8164,37.8965,49000.0
2015-05-20 13:30:00,52.04,52.1,52.04,52.06,45800.0,37.8965,37.9402,37.8965,37.9111,45800.0
2015-05-20 13:40:00,52.06,52.09,52.01,52.05,43800.0,37.9111,37.9329,37.8747,37.9038,43800.0
2015-05-20 13:50:00,52.05,52.09,52.05,52.06,75200.0,37.9038,37.9329,37.9038,37.9111,75200.0
2015-05-20 14:00:00,52.06,52.18,52.06,52.12,146800.0,37.9111,37.9985,37.9111,37.9548,146800.0
2015-05-20 14:10:00,52.13,52.22,52.11,52.2,83400.0,37.9621,38.0276,37.9475,38.013,83400.0
2015-05-20 14:20:00,52.2,52.26,52.19,52.24,67400.0,38.013,38.0567,38.0057,38.0422,67400.0
2015-05-20 14:30:00,52.24,52.25,52.15,52.18,64600.0,38.0422,38.0494,37.9766,37.9985,64600.0
2015-05-20 14:40:00,52.18,52.23,52.17,52.17,52200.0,37.9985,38.0349,37.9912,37.9912,52200.0
2015-05-20 14:50:00,52.16,52.19,52.1,52.17,96600.0,37.9839,38.0057,37.9402,37.9912,96600.0
2015-05-20 15:00:00,52.19,52.2,52.08,52.12,76200.0,38.0057,38.013,37.9256,37.9548,76200.0
2015-05-20 15:10:00,52.1,52.13,52.05,52.07,132600.0,37.9402,37.9621,37.9038,37.9184,132600.0
2015-05-20 15:20:00,52.07,52.16,52.04,52.15,76800.0,37.9184,37.9839,37.8965,37.9766,76800.0
2015-05-20 15:30:00,52.16,52.22,52.14,52.17,108400.0,37.9839,38.0276,37.9693,37.9912,108400.0
2015-05-20 15:40:00,52.18,52.26,52.16,52.26,115000.0,37.9985,38.0567,37.9839,38.0567,115000.0
2015-05-20 15:50:00,52.27,52.27,52.16,52.17,299000.0,38.064,38.064,37.9839,37.9912,299000.0
2015-05-21 09:30:00,52.15,52.32,51.8,51.85,126000.0,37.9766,38.1004,37.7217,37.7582,126000.0
2015-05-21 09:40:00,51.85,52.13,51.85,52.02,173200.0,37.7582,37.9621,37.7582,37.8819,173200.0
2015-05-21 09:50:00,52.05,52.21,52.04,52.12,62600.0,37.9038,38.0203,37.8965,37.9548,62600.0
2015-05-21 10:00:00,52.1,52.33,52.1,52.24,64000.0,37.9402,38.1077,37.9402,38.0422,64000.0
2015-05-21 10:10:00,52.24,52.24,52.08,52.14,132200.0,38.0422,38.0422,37.9256,37.9693,132200.0
2015-05-21 10:20:00,52.11,52.15,52.08,52.15,89600.0,37.9475,37.9766,37.9256,37.9766,89600.0
2015-05-21 10:30:00,52.15,52.2,52.08,52.13,106200.0,37.9766,38.013,37.9256,37.9621,106200.0
2015-05-21 10:40:00,52.14,52.26,52.13,52.24,89400.0,37.9693,38.0567,37.9621,38.0422,89400.0
2015-05-21 10:50:00,52.23,52.37,52.21,52.27,47800.0,38.0349,38.1368,38.0203,38.064,47800.0
2015-05-21 11:00:00,52.27,52.28,52.16,52.25,46800.0,38.064,38.0713,37.9839,38.0494,46800.0
2015-05-21 11:10:00,52.26,52.33,52.24,52.26,77000.0,38.0567,38.1077,38.0422,38.0567,77000.0
2015-05-21 11:20:00,52.26,52.33,52.23,52.25,69200.0,38.0567,38.1077,38.0349,38.0494,69200.0
2015-05-21 11:30:00,52.26,52.38,52.24,52.37,54600.0,38.0567,38.1441,38.0422,38.1368,54600.0
2015-05-21 11:40:00,52.37,52.42,52.3,52.33,70000.0,38.1368,38.1732,38.0858,38.1077,70000.0
2015-05-21 11:50:00,52.32,52.35,52.27,52.28,69400.0,38.1004,38.1223,38.064,38.0713,69400.0
2015-05-21 12:00:00,52.29,52.37,52.25,52.32,54600.0,38.0786,38.1368,38.0494,38.1004,54600.0
2015-05-21 12:10:00,52.32,52.37,52.31,52.37,35200.0,38.1004,38.1368,38.0931,38.1368,35200.0
2015-05-21 12:20:00,52.37,52.38,52.31,52.34,64600.0,38.1368,38.1441,38.0931,38.115,64600.0
2015-05-21 12:30:00,52.34,52.35,52.23,52.24,33000.0,38.115,38.1223,38.0349,38.0422,33000.0
2015-05-21 12:40:00,52.24,52.24,52.2,52.21,60200.0,38.0422,38.0422,38.013,38.0203,60200.0
2015-05-21 12:50:00,52.2,52.26,52.2,52.24,38600.0,38.013,38.0567,38.013,38.0422,38600.0
2015-05-21 13:00:00,52.24,52.27,52.2,52.27,36000.0,38.0422,38.064,38.013,38.064,36000.0
2015-05-21 13:10:00,52.27,52.31,52.18,52.21,45000.0,38.064,38.0931,37.9985,38.0203,45000.0
2015-05-21 13:20:00,52.21,52.25,52.2,52.2,44400.0,38.0203,38.0494,38.013,38.013,44400.0
2015-05-21 13:30:00,52.2,52.23,52.2,52.22,98600.0,38.013,38.0349,38.013,38.0276,98600.0
2015-05-21 13:40:00,52.21,52.21,51.91,51.94,177200.0,38.0203,38.0203,37.8018,37.8237,177200.0
2015-05-21 13:50:00,51.94,51.99,51.9,51.95,83400.0,37.8237,37.8601,37.7946,37.831,83400.0
2015-05-21 14:00:00,51.94,51.99,51.91,51.97,77400.0,37.8237,37.8601,37.8018,37.8455,77400.0
2015-05-21 14:10:00,51.97,51.97,51.88,51.92,75600.0,37.8455,37.8455,37.78,37.8091,75600.0
2015-05-21 14:20:00,51.93,51.96,51.84,51.94,69200.0,37.8164,37.8383,37.7509,37.8237,69200.0
2015-05-21 14:30:00,51.93,51.93,51.88,51.92,59200.0,37.8164,37.8164,37.78,37.8091,59200.0
2015-05-21 14:40:00,51.92,52.0,51.91,51.98,71400.0,37.8091,37.8674,37.8018,37.8528,71400.0
2015-05-21 14:50:00,51.98,52.01,51.92,51.93,65400.0,37.8528,37.8747,37.8091,37.8164,65400.0
2015-05-21 15:00:00,51.93,51.96,51.84,51.85,104600.0,37.8164,37.8383,37.7509,37.7582,104600.0
2015-05-21 15:10:00,51.85,51.88,51.79,51.8,94600.0,37.7582,37.78,37.7145,37.7217,94600.0
2015-05-21 15:20:00,51.8,51.87,51.76,51.85,135000.0,37.7217,37.7727,37.6926,37.7582,135000.0
2015-05-21 15:30:00,51.85,51.92,51.82,51.92,121000.0,37.7582,37.8091,37.7363,37.8091,121000.0
2015-05-21 15:40:00,51.92,51.99,51.84,51.87,172200.0,37.8091,37.8601,37.7509,37.7727,172200.0
2015-05-21 15:50:00,51.87,51.87,51.79,51.85,280800.0,37.7727,37.7727,37.7145,37.7582,280800.0
2015-05-22 09:30:00,51.64,52.05,51.6,51.95,101200.0,37.6052,37.9038,37.5761,37.831,101200.0
2015-05-22 09:40:00,52.02,52.02,51.65,51.81,86400.0,37.8819,37.8819,37.6125,37.729,86400.0
2015-05-22 09:50:00,51.83,51.95,51.74,51.93,44800.0,37.7436,37.831,37.678,37.8164,44800.0
2015-05-22 10:00:00,51.96,52.0,51.83,51.93,36800.0,37.8383,37.8674,37.7436,37.8164,36800.0
2015-05-22 10:10:00,51.92,52.03,51.87,51.94,68400.0,37.8091,37.8892,37.7727,37.8237,68400.0
2015-05-22 10:20:00,51.96,52.07,51.89,52.07,54200.0,37.8383,37.9184,37.7873,37.9184,54200.0
2015-05-22 10:30:00,52.09,52.21,52.09,52.16,60800.0,37.9329,38.0203,37.9329,37.9839,60800.0
2015-05-22 10:40:00,52.17,52.28,52.16,52.23,49800.0,37.9912,38.0713,37.9839,38.0349,49800.0
2015-05-22 10:50:00,52.24,52.24,52.16,52.18,61000.0,38.0422,38.0422,37.9839,37.9985,61000.0
2015-05-22 11:00:00,52.21,52.23,52.13,52.17,49000.0,38.0203,38.0349,37.9621,37.9912,49000.0
2015-05-22 11:10:00,52.17,52.22,52.07,52.13,39000.0,37.9912,38.0276,37.9184,37.9621,39000.0
2015-05-22 11:20:00,52.13,52.13,51.99,52.03,41600.0,37.9621,37.9621,37.8601,37.8892,41600.0
2015-05-22 11:30:00,52.04,52.05,51.93,51.99,138000.0,37.8965,37.9038,37.8164,37.8601,138000.0
2015-05-22 11:40:00,51.99,52.08,51.92,51.94,57000.0,37.8601,37.9256,37.8091,37.8237,57000.0
2015-05-22 11:50:00,51.93,52.06,51.93,51.99,26400.0,37.8164,37.9111,37.8164,37.8601,26400.0
2015-05-22 12:00:00,52.0,52.0,51.87,51.88,29200.0,37.8674,37.8674,37.7727,37.78,29200.0
2015-05-22 12:10:00,51.9,51.93,51.82,51.84,27400.0,37.7946,37.8164,37.7363,37.7509,27400.0
2015-05-22 12:20:00,51.84,51.87,51.8,51.84,34400.0,37.7509,37.7727,37.7217,37.7509,34400.0
2015-05-22 12:30:00,51.84,51.99,51.83,51.93,215000.0,37.7509,37.8601,37.7436,37.8164,215000.0
2015-05-22 12:40:00,51.93,51.95,51.85,51.94,43800.0,37.8164,37.831,37.7582,37.8237,43800.0
2015-05-22 12:50:00,51.94,51.98,51.91,51.91,36200.0,37.8237,37.8528,37.8018,37.8018,36200.0
2015-05-22 13:00:00,51.91,51.92,51.71,51.71,126400.0,37.8018,37.8091,37.6562,37.6562,126400.0
2015-05-22 13:10:00,51.7,51.83,51.64,51.83,119400.0,37.6489,37.7436,37.6052,37.7436,119400.0
2015-05-22 13:20:00,51.81,51.83,51.69,51.7,50600.0,37.729,37.7436,37.6416,37.6489,50600.0
2015-05-22 13:30:00,51.73,51.8,51.62,51.62,54000.0,37.6708,37.7217,37.5907,37.5907,54000.0
2015-05-22 13:40:00,51.64,51.66,51.5,51.51,99800.0,37.6052,37.6198,37.5033,37.5106,99800.0
2015-05-22 13:50:00,51.53,51.54,51.5,51.52,76400.0,37.5251,37.5324,37.5033,37.5178,76400.0
2015-05-22 14:00:00,51.52,51.6,51.51,51.59,72800.0,37.5178,37.5761,37.5106,37.5688,72800.0
2015-05-22 14:10:00,51.59,51.6,51.44,51.57,80600.0,37.5688,37.5761,37.4596,37.5542,80600.0
2015-05-22 14:20:00,51.59,51.62,51.52,51.53,56600.0,37.5688,37.5907,37.5178,37.5251,56600.0
2015-05-22 14:30:00,51.53,51.65,51.49,51.6,70000.0,37.5251,37.6125,37.496,37.5761,70000.0
2015-05-22 14:40:00,51.61,51.62,51.44,51.52,166800.0,37.5834,37.5907,37.4596,37.5178,166800.0
2015-05-22 14:50:00,51.53,51.59,51.46,51.56,73600.0,37.5251,37.5688,37.4741,37.547,73600.0
2015-05-22 15:00:00,51.57,51.58,51.46,51.48,188400.0,37.5542,37.5615,37.4741,37.4887,188400.0
2015-05-22 15:10:00,51.48,51.65,51.45,51.65,181400.0,37.4887,37.6125,37.4669,37.6125,181400.0
2015-05-22 15:20:00,51.65,51.65,51.51,51.56,151000.0,37.6125,37.6125,37.5106,37.547,151000.0
2015-05-22 15:30:00,51.57,51.66,51.51,51.6,209600.0,37.5542,37.6198,37.5106,37.5761,209600.0
2015-05-22 15:40:00,51.6,51.63,51.55,51.6,260600.0,37.5761,37.5979,37.5397,37.5761,260600.0
2015-05-22 15:50:00,51.59,51.62,51.51,51.53,303200.0,37.5688,37.5907,37.5106,37.5251,303200.0
2015-05-26 09:30:00,51.35,51.49,50.65,50.91,190600.0,37.394,37.496,36.8843,37.0736,190600.0
2015-05-26 09:40:00,50.88,51.09,50.64,50.65,282600.0,37.0518,37.2047,36.877,36.8843,282600.0
2015-05-26 09:50:00,50.64,50.91,50.63,50.81,166800.0,36.877,37.0736,36.8697,37.0008,166800.0
2015-05-26 10:00:00,50.83,50.86,50.67,50.77,200600.0,37.0154,37.0372,36.8989,36.9717,200600.0
2015-05-26 10:10:00,50.77,50.78,50.56,50.59,331000.0,36.9717,36.979,36.8187,36.8406,331000.0
2015-05-26 10:20:00,50.59,50.6,50.36,50.4,201400.0,36.8406,36.8479,36.6731,36.7022,201400.0
2015-05-26 10:30:00,50.41,50.52,50.3,50.46,314200.0,36.7095,36.7896,36.6294,36.7459,314200.0
2015-05-26 10:40:00,50.46,50.63,50.42,50.59,134600.0,36.7459,36.8697,36.7168,36.8406,134600.0
2015-05-26 10:50:00,50.59,50.6,50.45,50.46,109400.0,36.8406,36.8479,36.7386,36.7459,109400.0
2015-05-26 11:00:00,50.47,50.65,50.39,50.63,72600.0,36.7532,36.8843,36.695,36.8697,72600.0
2015-05-26 11:10:00,50.65,50.65,50.43,50.44,104000.0,36.8843,36.8843,36.7241,36.7314,104000.0
2015-05-26 11:20:00,50.45,50.49,50.36,50.45,100200.0,36.7386,36.7678,36.6731,36.7386,100200.0
2015-05-26 11:30:00,50.48,50.63,50.46,50.58,129600.0,36.7605,36.8697,36.7459,36.8333,129600.0
2015-05-26 11:40:00,50.56,50.6,50.41,50.44,75600.0,36.8187,36.8479,36.7095,36.7314,75600.0
2015-05-26 11:50:00,50.44,50.45,50.27,50.38,92000.0,36.7314,36.7386,36.6076,36.6877,92000.0
2015-05-26 12:00:00,50.4,50.42,50.28,50.33,119800.0,36.7022,36.7168,36.6148,36.6513,119800.0
2015-05-26 12:10:00,50.32,50.43,50.3,50.35,97000.0,36.644,36.7241,36.6294,36.6658,97000.0
2015-05-26 12:20:00,50.35,50.43,50.25,50.31,98200.0,36.6658,36.7241,36.593,36.6367,98200.0
2015-05-26 12:30:00,50.3,50.32,50.13,50.22,112400.0,36.6294,36.644,36.5056,36.5712,112400.0
2015-05-26 12:40:00,50.23,50.26,50.14,50.18,55600.0,36.5784,36.6003,36.5129,36.542,55600.0
2015-05-26 12:50:00,50.19,50.2,50.09,50.13,83800.0,36.5493,36.5566,36.4765,36.5056,83800.0
2015-05-26 13:00:00,50.15,50.18,50.0,50.03,77800.0,36.5202,36.542,36.4109,36.4328,77800.0
2015-05-26 13:10:00,50.02,50.24,50.02,50.2,134600.0,36.4255,36.5857,36.4255,36.5566,134600.0
2015-05-26 13:20:00,50.19,50.38,50.16,50.35,110400.0,36.5493,36.6877,36.5275,36.6658,110400.0
2015-05-26 13:30:00,50.37,50.38,50.08,50.1,73600.0,36.6804,36.6877,36.4692,36.4838,73600.0
2015-05-26 13:40:00,50.1,50.24,50.1,50.12,80400.0,36.4838,36.5857,36.4838,36.4983,80400.0
2015-05-26 13:50:00,50.13,50.26,50.11,50.19,74200.0,36.5056,36.6003,36.491,36.5493,74200.0
2015-05-26 14:00:00,50.18,50.2,50.07,50.14,113800.0,36.542,36.5566,36.4619,36.5129,113800.0
2015-05-26 14:10:00,50.14,50.17,50.1,50.13,81800.0,36.5129,36.5347,36.4838,36.5056,81800.0
2015-05-26 14:20:00,50.12,50.16,50.01,50.07,102400.0,36.4983,36.5275,36.4182,36.4619,102400.0
2015-05-26 14:30:00,50.07,50.11,50.02,50.06,104600.0,36.4619,36.491,36.4255,36.4546,104600.0
2015-05-26 14:40:00,50.07,50.09,49.96,49.96,101000.0,36.4619,36.4765,36.3818,36.3818,101000.0
2015-05-26 14:50:00,49.97,50.04,49.94,49.96,112400.0,36.3891,36.4401,36.3673,36.3818,112400.0
2015-05-26 15:00:00,49.97,50.02,49.88,49.9,162000.0,36.3891,36.4255,36.3236,36.3381,162000.0
2015-05-26 15:10:00,49.88,50.09,49.85,50.04,156800.0,36.3236,36.4765,36.3017,36.4401,156800.0
2015-05-26 15:20:00,50.05,50.19,50.03,50.09,181200.0,36.4474,36.5493,36.4328,36.4765,181200.0
2015-05-26 15:30:00,50.08,50.27,50.06,50.24,272800.0,36.4692,36.6076,36.4546,36.5857,272800.0
2015-05-26 15:40:00,50.24,50.28,50.2,50.23,214600.0,36.5857,36.6148,36.5566,36.5784,214600.0
2015-05-26 15:50:00,50.23,50.26,50.15,50.22,316600.0,36.5784,36.6003,36.5202,36.5712,316600.0
2015-05-27 09:30:00,50.71,50.72,50.17,50.34,293000.0,36.928,36.9353,36.5347,36.6585,293000.0
2015-05-27 09:40:00,50.37,50.83,50.33,50.77,156600.0,36.6804,37.0154,36.6513,36.9717,156600.0
2015-05-27 09:50:00,50.8,50.98,50.73,50.93,127200.0,36.9935,37.1246,36.9425,37.0882,127200.0
2015-05-27 10:00:00,50.93,50.97,50.6,50.67,111400.0,37.0882,37.1173,36.8479,36.8989,111400.0
2015-05-27 10:10:00,50.65,50.65,50.3,50.35,149000.0,36.8843,36.8843,36.6294,36.6658,149000.0
2015-05-27 10:20:00,50.37,50.44,50.15,50.18,145400.0,36.6804,36.7314,36.5202,36.542,145400.0
2015-05-27 10:30:00,50.18,50.44,50.17,50.39,96000.0,36.542,36.7314,36.5347,36.695,96000.0
2015-05-27 10:40:00,50.37,50.49,50.24,50.26,68600.0,36.6804,36.7678,36.5857,36.6003,68600.0
2015-05-27 10:50:00,50.24,50.38,50.16,50.35,72000.0,36.5857,36.6877,36.5275,36.6658,72000.0
2015-05-27 11:00:00,50.35,50.41,50.26,50.28,97000.0,36.6658,36.7095,36.6003,36.6148,97000.0
2015-05-27 11:10:00,50.29,50.35,50.25,50.27,82400.0,36.6221,36.6658,36.593,36.6076,82400.0
2015-05-27 11:20:00,50.27,50.44,50.26,50.44,70600.0,36.6076,36.7314,36.6003,36.7314,70600.0
2015-05-27 11:30:00,50.45,50.62,50.45,50.56,79200.0,36.7386,36.8624,36.7386,36.8187,79200.0
2015-05-27 11:40:00,50.57,50.72,50.56,50.69,108400.0,36.826,36.9353,36.8187,36.9134,108400.0
2015-05-27 11:50:00,50.7,50.79,50.7,50.74,85800.0,36.9207,36.9862,36.9207,36.9498,85800.0
2015-05-27 12:00:00,50.73,50.93,50.73,50.91,133200.0,36.9425,37.0882,36.9425,37.0736,133200.0
2015-05-27 12:10:00,50.9,51.06,50.88,51.04,109200.0,37.0663,37.1829,37.0518,37.1683,109200.0
2015-05-27 12:20:00,51.02,51.1,50.86,50.94,95600.0,37.1537,37.212,37.0372,37.0955,95600.0
2015-05-27 12:30:00,50.92,50.94,50.82,50.83,54400.0,37.0809,37.0955,37.0081,37.0154,54400.0
2015-05-27 12:40:00,50.81,50.92,50.81,50.92,45800.0,37.0008,37.0809,37.0008,37.0809,45800.0
2015-05-27 12:50:00,50.91,50.97,50.86,50.97,46800.0,37.0736,37.1173,37.0372,37.1173,46800.0
2015-05-27 13:00:00,50.97,50.97,50.85,50.92,37800.0,37.1173,37.1173,37.0299,37.0809,37800.0
2015-05-27 13:10:00,50.91,50.95,50.84,50.86,43600.0,37.0736,37.1028,37.0226,37.0372,43600.0
2015-05-27 13:20:00,50.85,50.94,50.83,50.85,75800.0,37.0299,37.0955,37.0154,37.0299,75800.0
2015-05-27 13:30:00,50.85,50.97,50.85,50.85,40600.0,37.0299,37.1173,37.0299,37.0299,40600.0
2015-05-27 13:40:00,50.86,50.87,50.76,50.77,43200.0,37.0372,37.0445,36.9644,36.9717,43200.0
2015-05-27 13:50:00,50.77,50.79,50.71,50.77,70800.0,36.9717,36.9862,36.928,36.9717,70800.0
2015-05-27 14:00:00,50.77,50.82,50.6,50.62,66200.0,36.9717,37.0081,36.8479,36.8624,66200.0
2015-05-27 14:10:00,50.62,50.62,50.37,50.37,95600.0,36.8624,36.8624,36.6804,36.6804,95600.0
2015-05-27 14:20:00,50.36,50.37,50.22,50.3,94200.0,36.6731,36.6804,36.5712,36.6294,94200.0
2015-05-27 14:30:00,50.31,50.39,50.2,50.2,91400.0,36.6367,36.695,36.5566,36.5566,91400.0
2015-05-27 14:40:00,50.21,50.34,50.2,50.33,105600.0,36.5639,36.6585,36.5566,36.6513,105600.0
2015-05-27 14:50:00,50.33,50.49,50.3,50.37,145800.0,36.6513,36.7678,36.6294,36.6804,145800.0
2015-05-27 15:00:00,50.35,50.47,50.32,50.44,67800.0,36.6658,36.7532,36.644,36.7314,67800.0
2015-05-27 15:10:00,50.44,50.49,50.38,50.42,85200.0,36.7314,36.7678,36.6877,36.7168,85200.0
2015-05-27 15:20:00,50.42,50.47,50.38,50.42,71600.0,36.7168,36.7532,36.6877,36.7168,71600.0
2015-05-27 15:30:00,50.42,50.57,50.41,50.57,99000.0,36.7168,36.826,36.7095,36.826,99000.0
2015-05-27 15:40:00,50.58,50.63,50.53,50.59,122400.0,36.8333,36.8697,36.7969,36.8406,122400.0
2015-05-27 15:50:00,50.59,50.59,50.47,50.48,227600.0,36.8406,36.8406,36.7532,36.7605,227600.0
2015-05-28 09:30:00,50.46,50.63,50.41,50.49,92200.0,36.7459,36.8697,36.7095,36.7678,92200.0
2015-05-28 09:40:00,50.47,50.61,50.37,50.51,66200.0,36.7532,36.8552,36.6804,36.7823,66200.0
2015-05-28 09:50:00,50.52,50.54,50.38,50.42,36000.0,36.7896,36.8042,36.6877,36.7168,36000.0
2015-05-28 10:00:00,50.41,50.67,50.41,50.55,34600.0,36.7095,36.8989,36.7095,36.8115,34600.0
2015-05-28 10:10:00,50.52,50.55,50.27,50.31,58800.0,36.7896,36.8115,36.6076,36.6367,58800.0
2015-05-28 10:20:00,50.31,50.33,50.18,50.33,38600.0,36.6367,36.6513,36.542,36.6513,38600.0
2015-05-28 10:30:00,50.33,50.35,50.21,50.31,36200.0,36.6513,36.6658,36.5639,36.6367,36200.0
2015-05-28 10:40:00,50.31,50.38,50.24,50.37,67600.0,36.6367,36.6877,36.5857,36.6804,67600.0
2015-05-28 10:50:00,50.37,50.53,50.35,50.53,82400.0,36.6804,36.7969,36.6658,36.7969,82400.0
2015-05-28 11:00:00,50.54,50.78,50.54,50.77,154400.0,36.8042,36.979,36.8042,36.9717,154400.0
2015-05-28 11:10:00,50.78,51.02,50.78,50.94,64400.0,36.979,37.1537,36.979,37.0955,64400.0
2015-05-28 11:20:00,50.95,50.98,50.87,50.98,68600.0,37.1028,37.1246,37.0445,37.1246,68600.0
2015-05-28 11:30:00,50.97,51.1,50.97,51.02,61600.0,37.1173,37.212,37.1173,37.1537,61600.0
2015-05-28 11:40:00,51.04,51.09,51.01,51.02,106400.0,37.1683,37.2047,37.1464,37.1537,106400.0
2015-05-28 11:50:00,51.03,51.12,50.99,51.12,96800.0,37.161,37.2266,37.1319,37.2266,96800.0
2015-05-28 12:00:00,51.12,51.26,51.04,51.22,68400.0,37.2266,37.3285,37.1683,37.2994,68400.0
2015-05-28 12:10:00,51.22,51.35,51.21,51.32,73200.0,37.2994,37.394,37.2921,37.3722,73200.0
2015-05-28 12:20:00,51.31,51.41,51.27,51.38,68800.0,37.3649,37.4377,37.3358,37.4159,68800.0
2015-05-28 12:30:00,51.4,51.4,51.2,51.24,109200.0,37.4305,37.4305,37.2848,37.3139,109200.0
2015-05-28 12:40:00,51.21,51.4,51.21,51.36,50200.0,37.2921,37.4305,37.2921,37.4013,50200.0
2015-05-28 12:50:00,51.35,51.49,51.32,51.43,91200.0,37.394,37.496,37.3722,37.4523,91200.0
2015-05-28 13:00:00,51.42,51.52,51.4,51.46,49600.0,37.445,37.5178,37.4305,37.4741,49600.0
2015-05-28 13:10:00,51.46,51.46,51.33,51.42,52400.0,37.4741,37.4741,37.3795,37.445,52400.0
2015-05-28 13:20:00,51.42,51.45,51.24,51.31,61600.0,37.445,37.4669,37.3139,37.3649,61600.0
2015-05-28 13:30:00,51.31,51.39,51.27,51.37,42600.0,37.3649,37.4232,37.3358,37.4086,42600.0
2015-05-28 13:40:00,51.37,51.41,51.3,51.32,54400.0,37.4086,37.4377,37.3576,37.3722,54400.0
2015-05-28 13:50:00,51.32,51.45,51.26,51.44,83200.0,37.3722,37.4669,37.3285,37.4596,83200.0
2015-05-28 14:00:00,51.44,51.44,51.23,51.37,53000.0,37.4596,37.4596,37.3067,37.4086,53000.0
2015-05-28 14:10:00,51.37,51.41,51.34,51.36,35200.0,37.4086,37.4377,37.3868,37.4013,35200.0
2015-05-28 14:20:00,51.36,51.47,51.35,51.45,37200.0,37.4013,37.4814,37.394,37.4669,37200.0
2015-05-28 14:30:00,51.45,51.52,51.4,51.45,52400.0,37.4669,37.5178,37.4305,37.4669,52400.0
2015-05-28 14:40:00,51.45,51.46,51.38,51.39,51400.0,37.4669,37.4741,37.4159,37.4232,51400.0
2015-05-28 14:50:00,51.4,51.43,51.35,51.43,38800.0,37.4305,37.4523,37.394,37.4523,38800.0
2015-05-28 15:00:00,51.42,51.49,51.41,51.45,60800.0,37.445,37.496,37.4377,37.4669,60800.0
2015-05-28 15:10:00,51.45,51.49,51.41,51.48,66400.0,37.4669,37.496,37.4377,37.4887,66400.0
2015-05-28 15:20:00,51.47,51.51,51.44,51.49,86600.0,37.4814,37.5106,37.4596,37.496,86600.0
2015-05-28 15:30:00,51.49,51.54,51.45,51.45,96600.0,37.496,37.5324,37.4669,37.4669,96600.0
2015-05-28 15:40:00,51.45,51.46,51.33,51.38,133800.0,37.4669,37.4741,37.3795,37.4159,133800.0
2015-05-28 15:50:00,51.38,51.43,51.37,51.39,221000.0,37.4159,37.4523,37.4086,37.4232,221000.0
2015-05-29 09:30:00,51.49,51.74,51.38,51.47,229800.0,37.496,37.678,37.4159,37.4814,229800.0
2015-05-29 09:40:00,51.47,51.55,51.3,51.49,119800.0,37.4814,37.5397,37.3576,37.496,119800.0
2015-05-29 09:50:00,51.49,52.5,51.42,51.79,391600.0,37.496,38.2315,37.445,37.7145,391600.0
2015-05-29 10:00:00,51.79,51.92,51.54,51.92,77400.0,37.7145,37.8091,37.5324,37.8091,77400.0
2015-05-29 10:10:00,51.9,52.09,51.85,52.03,82600.0,37.7946,37.9329,37.7582,37.8892,82600.0
2015-05-29 10:20:00,52.02,52.09,51.94,51.97,47000.0,37.8819,37.9329,37.8237,37.8455,47000.0
2015-05-29 10:30:00,51.95,51.98,51.85,51.91,84200.0,37.831,37.8528,37.7582,37.8018,84200.0
2015-05-29 10:40:00,51.91,51.98,51.81,51.92,104200.0,37.8018,37.8528,37.729,37.8091,104200.0
2015-05-29 10:50:00,51.9,51.91,51.69,51.76,98200.0,37.7946,37.8018,37.6416,37.6926,98200.0
2015-05-29 11:00:00,51.73,51.76,51.37,51.38,126200.0,37.6708,37.6926,37.4086,37.4159,126200.0
2015-05-29 11:10:00,51.38,51.56,51.24,51.5,90000.0,37.4159,37.547,37.3139,37.5033,90000.0
2015-05-29 11:20:00,51.49,51.51,51.36,51.45,125000.0,37.496,37.5106,37.4013,37.4669,125000.0
2015-05-29 11:30:00,51.47,51.47,51.33,51.46,66600.0,37.4814,37.4814,37.3795,37.4741,66600.0
2015-05-29 11:40:00,51.48,51.77,51.48,51.74,73000.0,37.4887,37.6999,37.4887,37.678,73000.0
2015-05-29 11:50:00,51.74,51.81,51.68,51.73,91400.0,37.678,37.729,37.6344,37.6708,91400.0
2015-05-29 12:00:00,51.72,51.94,51.71,51.83,101600.0,37.6635,37.8237,37.6562,37.7436,101600.0
2015-05-29 12:10:00,51.84,52.01,51.83,51.92,76800.0,37.7509,37.8747,37.7436,37.8091,76800.0
2015-05-29 12:20:00,51.93,52.1,51.93,52.1,48800.0,37.8164,37.9402,37.8164,37.9402,48800.0
2015-05-29 12:30:00,52.1,52.2,52.04,52.17,60600.0,37.9402,38.013,37.8965,37.9912,60600.0
2015-05-29 12:40:00,52.13,52.22,52.11,52.19,93200.0,37.9621,38.0276,37.9475,38.0057,93200.0
2015-05-29 12:50:00,52.18,52.19,52.13,52.13,49200.0,37.9985,38.0057,37.9621,37.9621,49200.0
2015-05-29 13:00:00,52.13,52.15,51.98,51.99,56200.0,37.9621,37.9766,37.8528,37.8601,56200.0
2015-05-29 13:10:00,51.99,52.01,51.87,51.91,63400.0,37.8601,37.8747,37.7727,37.8018,63400.0
2015-05-29 13:20:00,51.92,51.98,51.83,51.97,44800.0,37.8091,37.8528,37.7436,37.8455,44800.0
2015-05-29 13:30:00,51.97,51.98,51.77,51.78,98000.0,37.8455,37.8528,37.6999,37.7072,98000.0
2015-05-29 13:40:00,51.78,51.81,51.7,51.72,50800.0,37.7072,37.729,37.6489,37.6635,50800.0
2015-05-29 13:50:00,51.72,51.77,51.69,51.77,63400.0,37.6635,37.6999,37.6416,37.6999,63400.0
2015-05-29 14:00:00,51.79,51.89,51.78,51.82,60400.0,37.7145,37.7873,37.7072,37.7363,60400.0
2015-05-29 14:10:00,51.82,51.91,51.77,51.8,54200.0,37.7363,37.8018,37.6999,37.7217,54200.0
2015-05-29 14:20:00,51.8,51.85,51.74,51.75,64000.0,37.7217,37.7582,37.678,37.6853,64000.0
2015-05-29 14:30:00,51.74,51.82,51.74,51.8,79000.0,37.678,37.7363,37.678,37.7217,79000.0
2015-05-29 14:40:00,51.79,51.83,51.73,51.79,104800.0,37.7145,37.7436,37.6708,37.7145,104800.0
2015-05-29 14:50:00,51.76,51.96,51.76,51.92,94200.0,37.6926,37.8383,37.6926,37.8091,94200.0
2015-05-29 15:00:00,51.92,51.97,51.84,51.93,102000.0,37.8091,37.8455,37.7509,37.8164,102000.0
2015-05-29 15:10:00,51.94,51.94,51.82,51.84,120600.0,37.8237,37.8237,37.7363,37.7509,120600.0
2015-05-29 15:20:00,51.85,51.99,51.85,51.9,157400.0,37.7582,37.8601,37.7582,37.7946,157400.0
2015-05-29 15:30:00,51.9,51.97,51.88,51.91,113000.0,37.7946,37.8455,37.78,37.8018,113000.0
2015-05-29 15:40:00,51.91,51.97,51.87,51.88,258000.0,37.8018,37.8455,37.7727,37.78,258000.0
2015-05-29 15:50:00,51.87,51.88,51.73,51.73,272600.0,37.7727,37.78,37.6708,37.6708,272600.0
2015-06-01 09:30:00,51.58,52.09,51.58,52.06,190814.0,37.5615,37.9329,37.5615,37.9111,190814.0
2015-06-01 09:40:00,52.1,52.13,51.94,52.0,181028.0,37.9402,37.9621,37.8237,37.8674,181028.0
2015-06-01 09:50:00,52.01,52.3,51.98,52.3,152052.0,37.8747,38.0858,37.8528,38.0858,152052.0
2015-06-01 10:00:00,52.3,52.43,52.18,52.35,115732.0,38.0858,38.1805,37.9985,38.1223,115732.0
2015-06-01 10:10:00,52.34,52.36,52.17,52.25,104102.0,38.115,38.1295,37.9912,38.0494,104102.0
2015-06-01 10:20:00,52.26,52.38,52.11,52.26,123484.0,38.0567,38.1441,37.9475,38.0567,123484.0
2015-06-01 10:30:00,52.25,52.32,52.15,52.2,122012.0,38.0494,38.1004,37.9766,38.013,122012.0
2015-06-01 10:40:00,52.19,52.19,51.95,51.99,100178.0,38.0057,38.0057,37.831,37.8601,100178.0
2015-06-01 10:50:00,51.99,52.04,51.86,51.95,100334.0,37.8601,37.8965,37.7654,37.831,100334.0
2015-06-01 11:00:00,51.97,52.02,51.92,51.94,124908.0,37.8455,37.8819,37.8091,37.8237,124908.0
2015-06-01 11:10:00,51.95,52.01,51.89,52.0,65324.0,37.831,37.8747,37.7873,37.8674,65324.0
2015-06-01 11:20:00,52.0,52.05,51.94,51.96,76296.0,37.8674,37.9038,37.8237,37.8383,76296.0
2015-06-01 11:30:00,51.94,52.12,51.94,52.07,61966.0,37.8237,37.9548,37.8237,37.9184,61966.0
2015-06-01 11:40:00,52.07,52.12,52.01,52.09,56364.0,37.9184,37.9548,37.8747,37.9329,56364.0
2015-06-01 11:50:00,52.09,52.14,51.98,51.99,63224.0,37.9329,37.9693,37.8528,37.8601,63224.0
2015-06-01 12:00:00,51.99,52.07,51.98,52.04,52400.0,37.8601,37.9184,37.8528,37.8965,52400.0
2015-06-01 12:10:00,52.04,52.16,52.04,52.14,46590.0,37.8965,37.9839,37.8965,37.9693,46590.0
2015-06-01 12:20:00,52.14,52.16,52.04,52.07,37938.0,37.9693,37.9839,37.8965,37.9184,37938.0
2015-06-01 12:30:00,52.07,52.09,52.02,52.08,41610.0,37.9184,37.9329,37.8819,37.9256,41610.0
2015-06-01 12:40:00,52.08,52.08,51.98,51.99,45004.0,37.9256,37.9256,37.8528,37.8601,45004.0
2015-06-01 12:50:00,51.99,52.02,51.96,51.98,64332.0,37.8601,37.8819,37.8383,37.8528,64332.0
2015-06-01 13:00:00,51.99,51.99,51.81,51.82,47360.0,37.8601,37.8601,37.729,37.7363,47360.0
2015-06-01 13:10:00,51.81,51.83,51.76,51.8,77502.0,37.729,37.7436,37.6926,37.7217,77502.0
2015-06-01 13:20:00,51.8,51.87,51.8,51.87,62594.0,37.7217,37.7727,37.7217,37.7727,62594.0
2015-06-01 13:30:00,51.87,52.11,51.87,52.08,156386.0,37.7727,37.9475,37.7727,37.9256,156386.0
2015-06-01 13:40:00,52.08,52.25,52.02,52.24,161140.0,37.9256,38.0494,37.8819,38.0422,161140.0
2015-06-01 13:50:00,52.24,52.25,52.12,52.24,59510.0,38.0422,38.0494,37.9548,38.0422,59510.0
2015-06-01 14:00:00,52.24,52.39,52.23,52.38,99146.0,38.0422,38.1514,38.0349,38.1441,99146.0
2015-06-01 14:10:00,52.38,52.45,52.36,52.39,55918.0,38.1441,38.1951,38.1295,38.1514,55918.0
2015-06-01 14:20:00,52.38,52.41,52.33,52.37,54792.0,38.1441,38.166,38.1077,38.1368,54792.0
2015-06-01 14:30:00,52.37,52.38,52.25,52.25,48470.0,38.1368,38.1441,38.0494,38.0494,48470.0
2015-06-01 14:40:00,52.25,52.26,52.13,52.15,66618.0,38.0494,38.0567,37.9621,37.9766,66618.0
2015-06-01 14:50:00,52.15,52.16,51.99,51.99,62392.0,37.9766,37.9839,37.8601,37.8601,62392.0
2015-06-01 15:00:00,51.99,52.08,51.99,52.04,64950.0,37.8601,37.9256,37.8601,37.8965,64950.0
2015-06-01 15:10:00,52.04,52.04,51.82,51.83,85082.0,37.8965,37.8965,37.7363,37.7436,85082.0
2015-06-01 15:20:00,51.82,51.91,51.8,51.87,90324.0,37.7363,37.8018,37.7217,37.7727,90324.0
2015-06-01 15:30:00,51.87,51.95,51.84,51.91,138628.0,37.7727,37.831,37.7509,37.8018,138628.0
2015-06-01 15:40:00,51.92,51.93,51.79,51.8,150654.0,37.8091,37.8164,37.7145,37.7217,150654.0
2015-06-01 15:50:00,51.8,51.81,51.71,51.77,213356.0,37.7217,37.729,37.6562,37.6999,213356.0
2015-06-02 09:30:00,51.7,51.89,51.39,51.42,127142.0,37.6489,37.7873,37.4232,37.445,127142.0
2015-06-02 09:40:00,51.4,51.49,51.35,51.41,82966.0,37.4305,37.496,37.394,37.4377,82966.0
2015-06-02 09:50:00,51.41,51.45,51.09,51.17,106028.0,37.4377,37.4669,37.2047,37.263,106028.0
2015-06-02 10:00:00,51.16,51.18,50.95,51.13,86426.0,37.2557,37.2702,37.1028,37.2338,86426.0
2015-06-02 10:10:00,51.16,51.35,51.16,51.23,70932.0,37.2557,37.394,37.2557,37.3067,70932.0
2015-06-02 10:20:00,51.22,51.25,51.12,51.13,48160.0,37.2994,37.3212,37.2266,37.2338,48160.0
2015-06-02 10:30:00,51.12,51.29,51.12,51.24,50238.0,37.2266,37.3503,37.2266,37.3139,50238.0
2015-06-02 10:40:00,51.24,51.4,51.22,51.37,61870.0,37.3139,37.4305,37.2994,37.4086,61870.0
2015-06-02 10:50:00,51.35,51.35,51.21,51.21,23428.0,37.394,37.394,37.2921,37.2921,23428.0
2015-06-02 11:00:00,51.21,51.24,51.12,51.17,75586.0,37.2921,37.3139,37.2266,37.263,75586.0
2015-06-02 11:10:00,51.17,51.18,51.01,51.05,65496.0,37.263,37.2702,37.1464,37.1756,65496.0
2015-06-02 11:20:00,51.06,51.12,51.06,51.07,48118.0,37.1829,37.2266,37.1829,37.1901,48118.0
2015-06-02 11:30:00,51.07,51.23,51.05,51.2,58610.0,37.1901,37.3067,37.1756,37.2848,58610.0
2015-06-02 11:40:00,51.21,51.24,51.18,51.23,53676.0,37.2921,37.3139,37.2702,37.3067,53676.0
2015-06-02 11:50:00,51.23,51.27,51.15,51.27,43370.0,37.3067,37.3358,37.2484,37.3358,43370.0
2015-06-02 12:00:00,51.27,51.55,51.22,51.54,71684.0,37.3358,37.5397,37.2994,37.5324,71684.0
2015-06-02 12:10:00,51.54,51.6,51.35,51.35,79808.0,37.5324,37.5761,37.394,37.394,79808.0
2015-06-02 12:20:00,51.37,51.49,51.35,51.42,65500.0,37.4086,37.496,37.394,37.445,65500.0
2015-06-02 12:30:00,51.42,51.52,51.41,51.45,57220.0,37.445,37.5178,37.4377,37.4669,57220.0
2015-06-02 12:40:00,51.45,51.52,51.45,51.48,39376.0,37.4669,37.5178,37.4669,37.4887,39376.0
2015-06-02 12:50:00,51.48,51.6,51.48,51.59,39112.0,37.4887,37.5761,37.4887,37.5688,39112.0
2015-06-02 13:00:00,51.58,51.66,51.57,51.64,50684.0,37.5615,37.6198,37.5542,37.6052,50684.0
2015-06-02 13:10:00,51.64,51.65,51.45,51.5,75620.0,37.6052,37.6125,37.4669,37.5033,75620.0
2015-06-02 13:20:00,51.49,51.54,51.43,51.43,43742.0,37.496,37.5324,37.4523,37.4523,43742.0
2015-06-02 13:30:00,51.43,51.5,51.37,51.48,40524.0,37.4523,37.5033,37.4086,37.4887,40524.0
2015-06-02 13:40:00,51.47,51.59,51.47,51.58,36000.0,37.4814,37.5688,37.4814,37.5615,36000.0
2015-06-02 13:50:00,51.57,51.62,51.53,51.59,55382.0,37.5542,37.5907,37.5251,37.5688,55382.0
2015-06-02 14:00:00,51.58,51.71,51.56,51.66,54154.0,37.5615,37.6562,37.547,37.6198,54154.0
2015-06-02 14:10:00,51.65,51.66,51.57,51.62,72668.0,37.6125,37.6198,37.5542,37.5907,72668.0
2015-06-02 14:20:00,51.63,51.7,51.6,51.62,214914.0,37.5979,37.6489,37.5761,37.5907,214914.0
2015-06-02 14:30:00,51.62,51.74,51.61,51.62,69158.0,37.5907,37.678,37.5834,37.5907,69158.0
2015-06-02 14:40:00,51.61,51.62,51.45,51.45,59052.0,37.5834,37.5907,37.4669,37.4669,59052.0
2015-06-02 14:50:00,51.46,51.46,51.36,51.42,49288.0,37.4741,37.4741,37.4013,37.445,49288.0
2015-06-02 15:00:00,51.42,51.42,51.32,51.37,80664.0,37.445,37.445,37.3722,37.4086,80664.0
2015-06-02 15:10:00,51.37,51.41,51.33,51.37,188968.0,37.4086,37.4377,37.3795,37.4086,188968.0
2015-06-02 15:20:00,51.35,51.42,51.32,51.42,126028.0,37.394,37.445,37.3722,37.445,126028.0
2015-06-02 15:30:00,51.41,51.56,51.38,51.53,97130.0,37.4377,37.547,37.4159,37.5251,97130.0
2015-06-02 15:40:00,51.52,51.55,51.44,51.51,114398.0,37.5178,37.5397,37.4596,37.5106,114398.0
2015-06-02 15:50:00,51.51,51.53,51.46,51.51,175284.0,37.5106,37.5251,37.4741,37.5106,175284.0
2015-06-03 09:30:00,51.35,51.35,51.14,51.31,123966.0,37.394,37.394,37.2411,37.3649,123966.0
2015-06-03 09:40:00,51.33,51.6,51.27,51.52,131596.0,37.3795,37.5761,37.3358,37.5178,131596.0
2015-06-03 09:50:00,51.51,51.52,51.27,51.27,145354.0,37.5106,37.5178,37.3358,37.3358,145354.0
2015-06-03 10:00:00,51.29,51.35,51.18,51.22,139404.0,37.3503,37.394,37.2702,37.2994,139404.0
2015-06-03 10:10:00,51.23,51.3,51.13,51.13,125260.0,37.3067,37.3576,37.2338,37.2338,125260.0
2015-06-03 10:20:00,51.13,51.2,51.1,51.17,182182.0,37.2338,37.2848,37.212,37.263,182182.0
2015-06-03 10:30:00,51.18,51.36,51.16,51.19,220736.0,37.2702,37.4013,37.2557,37.2775,220736.0
2015-06-03 10:40:00,51.18,51.19,51.04,51.08,130946.0,37.2702,37.2775,37.1683,37.1974,130946.0
2015-06-03 10:50:00,51.08,51.15,50.97,51.0,103260.0,37.1974,37.2484,37.1173,37.1392,103260.0
2015-06-03 11:00:00,50.99,51.09,50.99,51.02,176624.0,37.1319,37.2047,37.1319,37.1537,176624.0
2015-06-03 11:10:00,51.02,51.08,50.94,51.08,109596.0,37.1537,37.1974,37.0955,37.1974,109596.0
2015-06-03 11:20:00,51.08,51.17,51.07,51.11,67348.0,37.1974,37.263,37.1901,37.2193,67348.0
2015-06-03 11:30:00,51.1,51.17,50.98,50.99,51518.0,37.212,37.263,37.1246,37.1319,51518.0
2015-06-03 11:40:00,50.99,51.02,50.91,50.97,43960.0,37.1319,37.1537,37.0736,37.1173,43960.0
2015-06-03 11:50:00,50.95,51.02,50.9,50.99,82060.0,37.1028,37.1537,37.0663,37.1319,82060.0
2015-06-03 12:00:00,50.98,51.02,50.91,50.93,52038.0,37.1246,37.1537,37.0736,37.0882,52038.0
2015-06-03 12:10:00,50.93,51.01,50.92,50.92,43766.0,37.0882,37.1464,37.0809,37.0809,43766.0
2015-06-03 12:20:00,50.92,50.92,50.82,50.85,60144.0,37.0809,37.0809,37.0081,37.0299,60144.0
2015-06-03 12:30:00,50.85,50.96,50.84,50.93,132474.0,37.0299,37.11,37.0226,37.0882,132474.0
2015-06-03 12:40:00,50.93,50.99,50.88,50.99,64878.0,37.0882,37.1319,37.0518,37.1319,64878.0
2015-06-03 12:50:00,50.99,51.0,50.93,50.99,36360.0,37.1319,37.1392,37.0882,37.1319,36360.0
2015-06-03 13:00:00,50.99,50.99,50.91,50.94,47138.0,37.1319,37.1319,37.0736,37.0955,47138.0
2015-06-03 13:10:00,50.93,51.06,50.93,51.05,91502.0,37.0882,37.1829,37.0882,37.1756,91502.0
2015-06-03 13:20:00,51.04,51.06,50.99,51.05,136016.0,37.1683,37.1829,37.1319,37.1756,136016.0
2015-06-03 13:30:00,51.05,51.16,51.04,51.15,55834.0,37.1756,37.2557,37.1683,37.2484,55834.0
2015-06-03 13:40:00,51.15,51.17,51.11,51.15,42380.0,37.2484,37.263,37.2193,37.2484,42380.0
2015-06-03 13:50:00,51.15,51.27,51.15,51.27,104960.0,37.2484,37.3358,37.2484,37.3358,104960.0
2015-06-03 14:00:00,51.29,51.35,51.29,51.31,55502.0,37.3503,37.394,37.3503,37.3649,55502.0
2015-06-03 14:10:00,51.32,51.46,51.31,51.42,66564.0,37.3722,37.4741,37.3649,37.445,66564.0
2015-06-03 14:20:00,51.43,51.5,51.38,51.39,81970.0,37.4523,37.5033,37.4159,37.4232,81970.0
2015-06-03 14:30:00,51.41,51.42,51.34,51.34,77308.0,37.4377,37.445,37.3868,37.3868,77308.0
2015-06-03 14:40:00,51.34,51.36,51.29,51.3,103464.0,37.3868,37.4013,37.3503,37.3576,103464.0
2015-06-03 14:50:00,51.3,51.35,51.23,51.3,132814.0,37.3576,37.394,37.3067,37.3576,132814.0
2015-06-03 15:00:00,51.29,51.38,51.29,51.34,134354.0,37.3503,37.4159,37.3503,37.3868,134354.0
2015-06-03 15:10:00,51.34,51.34,51.26,51.27,101802.0,37.3868,37.3868,37.3285,37.3358,101802.0
2015-06-03 15:20:00,51.28,51.35,51.28,51.32,96426.0,37.3431,37.394,37.3431,37.3722,96426.0
2015-06-03 15:30:00,51.33,51.33,51.28,51.31,132160.0,37.3795,37.3795,37.3431,37.3649,132160.0
2015-06-03 15:40:00,51.31,51.32,51.18,51.22,112346.0,37.3649,37.3722,37.2702,37.2994,112346.0
2015-06-03 15:50:00,51.22,51.23,51.07,51.1,398296.0,37.2994,37.3067,37.1901,37.212,398296.0
2015-06-04 09:30:00,50.67,50.87,50.52,50.71,133092.0,36.8989,37.0445,36.7896,36.928,133092.0
2015-06-04 09:40:00,50.7,50.74,50.42,50.62,196554.0,36.9207,36.9498,36.7168,36.8624,196554.0
2015-06-04 09:50:00,50.62,50.85,50.57,50.76,128090.0,36.8624,37.0299,36.826,36.9644,128090.0
2015-06-04 10:00:00,50.76,50.99,50.67,50.74,158784.0,36.9644,37.1319,36.8989,36.9498,158784.0
2015-06-04 10:10:00,50.75,50.8,50.64,50.64,91294.0,36.9571,36.9935,36.877,36.877,91294.0
2015-06-04 10:20:00,50.65,50.66,50.28,50.36,374764.0,36.8843,36.8916,36.6148,36.6731,374764.0
2015-06-04 10:30:00,50.37,50.38,50.17,50.3,353160.0,36.6804,36.6877,36.5347,36.6294,353160.0
2015-06-04 10:40:00,50.3,50.48,50.27,50.33,75770.0,36.6294,36.7605,36.6076,36.6513,75770.0
2015-06-04 10:50:00,50.34,50.45,50.29,50.29,158188.0,36.6585,36.7386,36.6221,36.6221,158188.0
2015-06-04 11:00:00,50.31,50.38,50.26,50.33,136724.0,36.6367,36.6877,36.6003,36.6513,136724.0
2015-06-04 11:10:00,50.32,50.47,50.31,50.38,56904.0,36.644,36.7532,36.6367,36.6877,56904.0
2015-06-04 11:20:00,50.38,50.48,50.35,50.46,99038.0,36.6877,36.7605,36.6658,36.7459,99038.0
2015-06-04 11:30:00,50.46,50.46,50.25,50.27,156484.0,36.7459,36.7459,36.593,36.6076,156484.0
2015-06-04 11:40:00,50.29,50.33,50.24,50.27,87280.0,36.6221,36.6513,36.5857,36.6076,87280.0
2015-06-04 11:50:00,50.27,50.44,50.27,50.33,107718.0,36.6076,36.7314,36.6076,36.6513,107718.0
2015-06-04 12:00:00,50.33,50.34,50.21,50.3,75554.0,36.6513,36.6585,36.5639,36.6294,75554.0
2015-06-04 12:10:00,50.31,50.4,50.26,50.39,72604.0,36.6367,36.7022,36.6003,36.695,72604.0
2015-06-04 12:20:00,50.38,50.52,50.37,50.51,91230.0,36.6877,36.7896,36.6804,36.7823,91230.0
2015-06-04 12:30:00,50.5,50.51,50.38,50.4,142340.0,36.7751,36.7823,36.6877,36.7022,142340.0
2015-06-04 12:40:00,50.39,50.41,50.29,50.3,66250.0,36.695,36.7095,36.6221,36.6294,66250.0
2015-06-04 12:50:00,50.3,50.31,50.26,50.27,108896.0,36.6294,36.6367,36.6003,36.6076,108896.0
2015-06-04 13:00:00,50.28,50.32,50.19,50.22,126214.0,36.6148,36.644,36.5493,36.5712,126214.0
2015-06-04 13:10:00,50.23,50.24,50.06,50.1,166486.0,36.5784,36.5857,36.4546,36.4838,166486.0
2015-06-04 13:20:00,50.1,50.19,50.08,50.13,54112.0,36.4838,36.5493,36.4692,36.5056,54112.0
2015-06-04 13:30:00,50.13,50.21,50.12,50.18,106906.0,36.5056,36.5639,36.4983,36.542,106906.0
2015-06-04 13:40:00,50.17,50.18,50.09,50.1,75760.0,36.5347,36.542,36.4765,36.4838,75760.0
2015-06-04 13:50:00,50.11,50.13,50.1,50.1,64018.0,36.491,36.5056,36.4838,36.4838,64018.0
2015-06-04 14:00:00,50.1,50.1,49.98,50.0,131428.0,36.4838,36.4838,36.3964,36.4109,131428.0
2015-06-04 14:10:00,49.99,50.16,49.99,50.13,70578.0,36.4037,36.5275,36.4037,36.5056,70578.0
2015-06-04 14:20:00,50.14,50.26,50.14,50.17,54252.0,36.5129,36.6003,36.5129,36.5347,54252.0
2015-06-04 14:30:00,50.17,50.23,50.15,50.2,52394.0,36.5347,36.5784,36.5202,36.5566,52394.0
2015-06-04 14:40:00,50.21,50.23,50.13,50.18,107412.0,36.5639,36.5784,36.5056,36.542,107412.0
2015-06-04 14:50:00,50.18,50.24,50.15,50.16,77878.0,36.542,36.5857,36.5202,36.5275,77878.0
2015-06-04 15:00:00,50.16,50.22,50.16,50.22,190964.0,36.5275,36.5712,36.5275,36.5712,190964.0
2015-06-04 15:10:00,50.22,50.3,50.21,50.23,187346.0,36.5712,36.6294,36.5639,36.5784,187346.0
2015-06-04 15:20:00,50.23,50.27,50.22,50.22,162074.0,36.5784,36.6076,36.5712,36.5712,162074.0
2015-06-04 15:30:00,50.22,50.26,50.21,50.23,103190.0,36.5712,36.6003,36.5639,36.5784,103190.0
2015-06-04 15:40:00,50.23,50.24,50.1,50.15,147238.0,36.5784,36.5857,36.4838,36.5202,147238.0
2015-06-04 15:50:00,50.15,50.18,50.12,50.18,246816.0,36.5202,36.542,36.4983,36.542,246816.0
2015-06-05 09:30:00,50.08,50.47,49.98,50.38,179570.0,36.4692,36.7532,36.3964,36.6877,179570.0
2015-06-05 09:40:00,50.37,50.46,50.23,50.25,265308.0,36.6804,36.7459,36.5784,36.593,265308.0
2015-06-05 09:50:00,50.29,50.42,50.28,50.33,167048.0,36.6221,36.7168,36.6148,36.6513,167048.0
2015-06-05 10:00:00,50.33,50.48,50.3,50.47,140194.0,36.6513,36.7605,36.6294,36.7532,140194.0
2015-06-05 10:10:00,50.47,50.48,50.32,50.42,262496.0,36.7532,36.7605,36.644,36.7168,262496.0
2015-06-05 10:20:00,50.41,50.67,50.4,50.55,127746.0,36.7095,36.8989,36.7022,36.8115,127746.0
2015-06-05 10:30:00,50.56,50.71,50.55,50.6,63952.0,36.8187,36.928,36.8115,36.8479,63952.0
2015-06-05 10:40:00,50.6,50.65,50.57,50.59,62786.0,36.8479,36.8843,36.826,36.8406,62786.0
2015-06-05 10:50:00,50.6,50.66,50.44,50.46,75268.0,36.8479,36.8916,36.7314,36.7459,75268.0
2015-06-05 11:00:00,50.44,50.47,50.37,50.37,81476.0,36.7314,36.7532,36.6804,36.6804,81476.0
2015-06-05 11:10:00,50.37,50.38,50.24,50.26,206276.0,36.6804,36.6877,36.5857,36.6003,206276.0
2015-06-05 11:20:00,50.27,50.56,50.27,50.51,162642.0,36.6076,36.8187,36.6076,36.7823,162642.0
2015-06-05 11:30:00,50.51,50.57,50.48,50.53,86486.0,36.7823,36.826,36.7605,36.7969,86486.0
2015-06-05 11:40:00,50.53,50.65,50.48,50.63,88112.0,36.7969,36.8843,36.7605,36.8697,88112.0
2015-06-05 11:50:00,50.63,50.71,50.61,50.71,100296.0,36.8697,36.928,36.8552,36.928,100296.0
2015-06-05 12:00:00,50.71,50.75,50.68,50.72,221402.0,36.928,36.9571,36.9061,36.9353,221402.0
2015-06-05 12:10:00,50.71,50.72,50.59,50.6,79450.0,36.928,36.9353,36.8406,36.8479,79450.0
2015-06-05 12:20:00,50.58,50.6,50.46,50.47,64908.0,36.8333,36.8479,36.7459,36.7532,64908.0
2015-06-05 12:30:00,50.47,50.47,50.41,50.41,146510.0,36.7532,36.7532,36.7095,36.7095,146510.0
2015-06-05 12:40:00,50.42,50.57,50.38,50.55,48092.0,36.7168,36.826,36.6877,36.8115,48092.0
2015-06-05 12:50:00,50.57,50.6,50.53,50.54,80492.0,36.826,36.8479,36.7969,36.8042,80492.0
2015-06-05 13:00:00,50.56,50.58,50.45,50.46,81390.0,36.8187,36.8333,36.7386,36.7459,81390.0
2015-06-05 13:10:00,50.46,50.47,50.39,50.44,75084.0,36.7459,36.7532,36.695,36.7314,75084.0
2015-06-05 13:20:00,50.45,50.47,50.42,50.44,184216.0,36.7386,36.7532,36.7168,36.7314,184216.0
2015-06-05 13:30:00,50.44,50.47,50.42,50.45,82888.0,36.7314,36.7532,36.7168,36.7386,82888.0
2015-06-05 13:40:00,50.45,50.51,50.42,50.45,83328.0,36.7386,36.7823,36.7168,36.7386,83328.0
2015-06-05 13:50:00,50.45,50.58,50.45,50.56,63234.0,36.7386,36.8333,36.7386,36.8187,63234.0
2015-06-05 14:00:00,50.57,50.67,50.56,50.67,48568.0,36.826,36.8989,36.8187,36.8989,48568.0
2015-06-05 14:10:00,50.68,50.7,50.63,50.66,63340.0,36.9061,36.9207,36.8697,36.8916,63340.0
2015-06-05 14:20:00,50.66,50.68,50.52,50.55,75948.0,36.8916,36.9061,36.7896,36.8115,75948.0
2015-06-05 14:30:00,50.58,50.6,50.55,50.56,67536.0,36.8333,36.8479,36.8115,36.8187,67536.0
2015-06-05 14:40:00,50.56,50.58,50.52,50.56,158190.0,36.8187,36.8333,36.7896,36.8187,158190.0
2015-06-05 14:50:00,50.56,50.66,50.56,50.62,69264.0,36.8187,36.8916,36.8187,36.8624,69264.0
2015-06-05 15:00:00,50.62,50.63,50.57,50.58,107740.0,36.8624,36.8697,36.826,36.8333,107740.0
2015-06-05 15:10:00,50.58,50.59,50.49,50.49,190362.0,36.8333,36.8406,36.7678,36.7678,190362.0
2015-06-05 15:20:00,50.49,50.49,50.4,50.43,202452.0,36.7678,36.7678,36.7022,36.7241,202452.0
2015-06-05 15:30:00,50.43,50.45,50.38,50.41,157934.0,36.7241,36.7386,36.6877,36.7095,157934.0
2015-06-05 15:40:00,50.41,50.46,50.34,50.46,255804.0,36.7095,36.7459,36.6585,36.7459,255804.0
2015-06-05 15:50:00,50.46,50.52,50.46,50.47,294222.0,36.7459,36.7896,36.7459,36.7532,294222.0
2015-06-08 09:30:00,50.41,50.81,50.31,50.8,90064.0,36.7095,37.0008,36.6367,36.9935,90064.0
2015-06-08 09:40:00,50.76,50.91,50.62,50.79,94530.0,36.9644,37.0736,36.8624,36.9862,94530.0
2015-06-08 09:50:00,50.79,50.83,50.64,50.69,79574.0,36.9862,37.0154,36.877,36.9134,79574.0
2015-06-08 10:00:00,50.7,50.74,50.65,50.72,125908.0,36.9207,36.9498,36.8843,36.9353,125908.0
2015-06-08 10:10:00,50.73,50.94,50.72,50.87,131166.0,36.9425,37.0955,36.9353,37.0445,131166.0
2015-06-08 10:20:00,50.86,50.91,50.83,50.89,82994.0,37.0372,37.0736,37.0154,37.0591,82994.0
2015-06-08 10:30:00,50.88,51.06,50.87,51.05,59976.0,37.0518,37.1829,37.0445,37.1756,59976.0
2015-06-08 10:40:00,51.05,51.08,50.98,51.04,43356.0,37.1756,37.1974,37.1246,37.1683,43356.0
2015-06-08 10:50:00,51.04,51.05,50.93,50.97,34774.0,37.1683,37.1756,37.0882,37.1173,34774.0
2015-06-08 11:00:00,50.97,50.97,50.77,50.77,86934.0,37.1173,37.1173,36.9717,36.9717,86934.0
2015-06-08 11:10:00,50.76,50.79,50.7,50.7,35956.0,36.9644,36.9862,36.9207,36.9207,35956.0
2015-06-08 11:20:00,50.69,50.69,50.51,50.53,65224.0,36.9134,36.9134,36.7823,36.7969,65224.0
2015-06-08 11:30:00,50.52,50.59,50.43,50.55,51598.0,36.7896,36.8406,36.7241,36.8115,51598.0
2015-06-08 11:40:00,50.55,50.6,50.49,50.58,62344.0,36.8115,36.8479,36.7678,36.8333,62344.0
2015-06-08 11:50:00,50.58,50.65,50.57,50.6,26744.0,36.8333,36.8843,36.826,36.8479,26744.0
2015-06-08 12:00:00,50.59,50.64,50.56,50.64,32288.0,36.8406,36.877,36.8187,36.877,32288.0
2015-06-08 12:10:00,50.65,50.73,50.65,50.72,35362.0,36.8843,36.9425,36.8843,36.9353,35362.0
2015-06-08 12:20:00,50.72,50.76,50.66,50.68,32068.0,36.9353,36.9644,36.8916,36.9061,32068.0
2015-06-08 12:30:00,50.67,50.69,50.6,50.6,22348.0,36.8989,36.9134,36.8479,36.8479,22348.0
2015-06-08 12:40:00,50.62,50.64,50.56,50.62,59700.0,36.8624,36.877,36.8187,36.8624,59700.0
2015-06-08 12:50:00,50.62,50.63,50.55,50.58,25036.0,36.8624,36.8697,36.8115,36.8333,25036.0
2015-06-08 13:00:00,50.57,50.62,50.55,50.56,22504.0,36.826,36.8624,36.8115,36.8187,22504.0
2015-06-08 13:10:00,50.56,50.56,50.45,50.47,36068.0,36.8187,36.8187,36.7386,36.7532,36068.0
2015-06-08 13:20:00,50.48,50.5,50.42,50.43,41658.0,36.7605,36.7751,36.7168,36.7241,41658.0
2015-06-08 13:30:00,50.42,50.45,50.36,50.43,37920.0,36.7168,36.7386,36.6731,36.7241,37920.0
2015-06-08 13:40:00,50.43,50.46,50.36,50.41,31356.0,36.7241,36.7459,36.6731,36.7095,31356.0
2015-06-08 13:50:00,50.42,50.43,50.31,50.32,32498.0,36.7168,36.7241,36.6367,36.644,32498.0
2015-06-08 14:00:00,50.32,50.32,50.26,50.28,39102.0,36.644,36.644,36.6003,36.6148,39102.0
2015-06-08 14:10:00,50.27,50.31,50.23,50.26,33282.0,36.6076,36.6367,36.5784,36.6003,33282.0
2015-06-08 14:20:00,50.24,50.26,50.14,50.21,61896.0,36.5857,36.6003,36.5129,36.5639,61896.0
2015-06-08 14:30:00,50.21,50.3,50.2,50.27,56930.0,36.5639,36.6294,36.5566,36.6076,56930.0
2015-06-08 14:40:00,50.28,50.34,50.25,50.25,45964.0,36.6148,36.6585,36.593,36.593,45964.0
2015-06-08 14:50:00,50.24,50.45,50.24,50.45,47734.0,36.5857,36.7386,36.5857,36.7386,47734.0
2015-06-08 15:00:00,50.45,50.45,50.33,50.33,91572.0,36.7386,36.7386,36.6513,36.6513,91572.0
2015-06-08 15:10:00,50.33,50.37,50.23,50.37,136968.0,36.6513,36.6804,36.5784,36.6804,136968.0
2015-06-08 15:20:00,50.37,50.37,50.24,50.3,67266.0,36.6804,36.6804,36.5857,36.6294,67266.0
2015-06-08 15:30:00,50.3,50.37,50.24,50.27,104976.0,36.6294,36.6804,36.5857,36.6076,104976.0
2015-06-08 15:40:00,50.26,50.33,50.26,50.31,105722.0,36.6003,36.6513,36.6003,36.6367,105722.0
2015-06-08 15:50:00,50.32,50.35,50.23,50.24,199678.0,36.644,36.6658,36.5784,36.5857,199678.0
2015-06-09 09:30:00,50.4,50.62,50.19,50.22,186346.0,36.7022,36.8624,36.5493,36.5712,186346.0
2015-06-09 09:40:00,50.22,50.35,49.95,50.02,93734.0,36.5712,36.6658,36.3745,36.4255,93734.0
2015-06-09 09:50:00,50.03,50.07,49.95,49.98,114490.0,36.4328,36.4619,36.3745,36.3964,114490.0
2015-06-09 10:00:00,49.97,50.04,49.93,50.02,93722.0,36.3891,36.4401,36.36,36.4255,93722.0
2015-06-09 10:10:00,50.04,50.06,49.77,49.82,183624.0,36.4401,36.4546,36.2435,36.2799,183624.0
2015-06-09 10:20:00,49.82,49.88,49.79,49.88,131740.0,36.2799,36.3236,36.258,36.3236,131740.0
2015-06-09 10:30:00,49.88,49.93,49.82,49.88,99142.0,36.3236,36.36,36.2799,36.3236,99142.0
2015-06-09 10:40:00,49.89,49.91,49.83,49.89,54508.0,36.3308,36.3454,36.2871,36.3308,54508.0
2015-06-09 10:50:00,49.88,49.97,49.84,49.95,141298.0,36.3236,36.3891,36.2944,36.3745,141298.0
2015-06-09 11:00:00,49.97,50.05,49.85,49.86,87342.0,36.3891,36.4474,36.3017,36.309,87342.0
2015-06-09 11:10:00,49.87,49.89,49.76,49.78,90520.0,36.3163,36.3308,36.2362,36.2507,90520.0
2015-06-09 11:20:00,49.78,50.01,49.77,50.01,108014.0,36.2507,36.4182,36.2435,36.4182,108014.0
2015-06-09 11:30:00,50.01,50.13,49.96,50.13,162446.0,36.4182,36.5056,36.3818,36.5056,162446.0
2015-06-09 11:40:00,50.15,50.24,50.12,50.23,36052.0,36.5202,36.5857,36.4983,36.5784,36052.0
2015-06-09 11:50:00,50.23,50.23,50.12,50.16,47918.0,36.5784,36.5784,36.4983,36.5275,47918.0
2015-06-09 12:00:00,50.16,50.2,50.13,50.16,38934.0,36.5275,36.5566,36.5056,36.5275,38934.0
2015-06-09 12:10:00,50.16,50.16,50.0,50.05,50244.0,36.5275,36.5275,36.4109,36.4474,50244.0
2015-06-09 12:20:00,50.07,50.07,50.02,50.04,25590.0,36.4619,36.4619,36.4255,36.4401,25590.0
2015-06-09 12:30:00,50.05,50.07,49.99,50.03,40092.0,36.4474,36.4619,36.4037,36.4328,40092.0
2015-06-09 12:40:00,50.05,50.12,49.96,50.01,54562.0,36.4474,36.4983,36.3818,36.4182,54562.0
2015-06-09 12:50:00,50.01,50.02,49.94,49.98,48120.0,36.4182,36.4255,36.3673,36.3964,48120.0
2015-06-09 13:00:00,49.97,50.01,49.91,49.94,66236.0,36.3891,36.4182,36.3454,36.3673,66236.0
2015-06-09 13:10:00,49.94,49.99,49.91,49.93,47072.0,36.3673,36.4037,36.3454,36.36,47072.0
2015-06-09 13:20:00,49.94,49.98,49.87,49.93,110108.0,36.3673,36.3964,36.3163,36.36,110108.0
2015-06-09 13:30:00,49.93,49.95,49.83,49.85,126698.0,36.36,36.3745,36.2871,36.3017,126698.0
2015-06-09 13:40:00,49.87,49.88,49.81,49.82,46276.0,36.3163,36.3236,36.2726,36.2799,46276.0
2015-06-09 13:50:00,49.82,49.83,49.78,49.8,67056.0,36.2799,36.2871,36.2507,36.2653,67056.0
2015-06-09 14:00:00,49.8,49.91,49.8,49.89,43726.0,36.2653,36.3454,36.2653,36.3308,43726.0
2015-06-09 14:10:00,49.88,49.9,49.76,49.82,71618.0,36.3236,36.3381,36.2362,36.2799,71618.0
2015-06-09 14:20:00,49.81,49.83,49.78,49.81,59800.0,36.2726,36.2871,36.2507,36.2726,59800.0
2015-06-09 14:30:00,49.84,49.94,49.8,49.94,40772.0,36.2944,36.3673,36.2653,36.3673,40772.0
2015-06-09 14:40:00,49.93,49.96,49.88,49.96,51706.0,36.36,36.3818,36.3236,36.3818,51706.0
2015-06-09 14:50:00,49.96,49.96,49.81,49.85,253254.0,36.3818,36.3818,36.2726,36.3017,253254.0
2015-06-09 15:00:00,49.85,49.92,49.82,49.85,66156.0,36.3017,36.3527,36.2799,36.3017,66156.0
2015-06-09 15:10:00,49.85,49.85,49.77,49.77,91406.0,36.3017,36.3017,36.2435,36.2435,91406.0
2015-06-09 15:20:00,49.77,49.82,49.67,49.72,147190.0,36.2435,36.2799,36.1706,36.207,147190.0
2015-06-09 15:30:00,49.72,49.76,49.69,49.74,169892.0,36.207,36.2362,36.1852,36.2216,169892.0
2015-06-09 15:40:00,49.74,49.8,49.66,49.8,165674.0,36.2216,36.2653,36.1634,36.2653,165674.0
2015-06-09 15:50:00,49.8,49.82,49.68,49.68,361340.0,36.2653,36.2799,36.1779,36.1779,361340.0
2015-06-10 09:30:00,49.91,50.57,49.91,50.49,281726.0,36.3454,36.826,36.3454,36.7678,281726.0
2015-06-10 09:40:00,50.49,50.76,50.47,50.65,92272.0,36.7678,36.9644,36.7532,36.8843,92272.0
2015-06-10 09:50:00,50.63,50.83,50.63,50.7,87918.0,36.8697,37.0154,36.8697,36.9207,87918.0
2015-06-10 10:00:00,50.7,50.93,50.68,50.88,110006.0,36.9207,37.0882,36.9061,37.0518,110006.0
2015-06-10 10:10:00,50.88,50.99,50.87,50.97,68110.0,37.0518,37.1319,37.0445,37.1173,68110.0
2015-06-10 10:20:00,50.96,51.07,50.94,51.02,130184.0,37.11,37.1901,37.0955,37.1537,130184.0
2015-06-10 10:30:00,51.02,51.05,50.88,50.88,55860.0,37.1537,37.1756,37.0518,37.0518,55860.0
2015-06-10 10:40:00,50.9,51.01,50.88,50.96,55042.0,37.0663,37.1464,37.0518,37.11,55042.0
2015-06-10 10:50:00,50.96,51.07,50.94,51.0,72976.0,37.11,37.1901,37.0955,37.1392,72976.0
2015-06-10 11:00:00,50.99,51.0,50.77,50.8,60402.0,37.1319,37.1392,36.9717,36.9935,60402.0
2015-06-10 11:10:00,50.79,51.0,50.77,50.88,76118.0,36.9862,37.1392,36.9717,37.0518,76118.0
2015-06-10 11:20:00,50.88,50.93,50.82,50.86,100560.0,37.0518,37.0882,37.0081,37.0372,100560.0
2015-06-10 11:30:00,50.87,50.97,50.78,50.95,89878.0,37.0445,37.1173,36.979,37.1028,89878.0
2015-06-10 11:40:00,50.98,51.11,50.93,51.09,48390.0,37.1246,37.2193,37.0882,37.2047,48390.0
2015-06-10 11:50:00,51.09,51.1,51.03,51.05,42766.0,37.2047,37.212,37.161,37.1756,42766.0
2015-06-10 12:00:00,51.04,51.1,51.03,51.1,62696.0,37.1683,37.212,37.161,37.212,62696.0
2015-06-10 12:10:00,51.1,51.12,51.05,51.08,61180.0,37.212,37.2266,37.1756,37.1974,61180.0
2015-06-10 12:20:00,51.07,51.09,51.04,51.06,41736.0,37.1901,37.2047,37.1683,37.1829,41736.0
2015-06-10 12:30:00,51.06,51.06,50.91,50.91,62968.0,37.1829,37.1829,37.0736,37.0736,62968.0
2015-06-10 12:40:00,50.91,50.97,50.91,50.92,49990.0,37.0736,37.1173,37.0736,37.0809,49990.0
2015-06-10 12:50:00,50.91,50.93,50.88,50.88,42538.0,37.0736,37.0882,37.0518,37.0518,42538.0
2015-06-10 13:00:00,50.88,50.88,50.79,50.79,39122.0,37.0518,37.0518,36.9862,36.9862,39122.0
2015-06-10 13:10:00,50.79,50.85,50.74,50.74,40878.0,36.9862,37.0299,36.9498,36.9498,40878.0
2015-06-10 13:20:00,50.77,50.79,50.73,50.74,49668.0,36.9717,36.9862,36.9425,36.9498,49668.0
2015-06-10 13:30:00,50.74,50.77,50.63,50.74,82062.0,36.9498,36.9717,36.8697,36.9498,82062.0
2015-06-10 13:40:00,50.74,50.86,50.74,50.85,92790.0,36.9498,37.0372,36.9498,37.0299,92790.0
2015-06-10 13:50:00,50.85,50.96,50.84,50.88,41700.0,37.0299,37.11,37.0226,37.0518,41700.0
2015-06-10 14:00:00,50.89,50.93,50.85,50.85,43384.0,37.0591,37.0882,37.0299,37.0299,43384.0
2015-06-10 14:10:00,50.87,50.91,50.79,50.88,46646.0,37.0445,37.0736,36.9862,37.0518,46646.0
2015-06-10 14:20:00,50.88,50.97,50.87,50.94,45906.0,37.0518,37.1173,37.0445,37.0955,45906.0
2015-06-10 14:30:00,50.94,51.0,50.93,50.99,40772.0,37.0955,37.1392,37.0882,37.1319,40772.0
2015-06-10 14:40:00,50.98,50.99,50.85,50.86,37966.0,37.1246,37.1319,37.0299,37.0372,37966.0
2015-06-10 14:50:00,50.85,50.94,50.85,50.88,65744.0,37.0299,37.0955,37.0299,37.0518,65744.0
2015-06-10 15:00:00,50.89,50.89,50.83,50.83,54550.0,37.0591,37.0591,37.0154,37.0154,54550.0
2015-06-10 15:10:00,50.83,50.88,50.77,50.85,74170.0,37.0154,37.0518,36.9717,37.0299,74170.0
2015-06-10 15:20:00,50.85,50.9,50.83,50.87,54086.0,37.0299,37.0663,37.0154,37.0445,54086.0
2015-06-10 15:30:00,50.88,50.98,50.83,50.96,90812.0,37.0518,37.1246,37.0154,37.11,90812.0
2015-06-10 15:40:00,50.96,51.02,50.92,50.93,143804.0,37.11,37.1537,37.0809,37.0882,143804.0
2015-06-10 15:50:00,50.93,50.96,50.88,50.9,202082.0,37.0882,37.11,37.0518,37.0663,202082.0
2015-06-11 09:30:00,51.2,51.27,50.94,51.07,108814.0,37.2848,37.3358,37.0955,37.1901,108814.0
2015-06-11 09:40:00,51.08,51.23,50.92,51.22,70518.0,37.1974,37.3067,37.0809,37.2994,70518.0
2015-06-11 09:50:00,51.25,51.4,51.21,51.3,49338.0,37.3212,37.4305,37.2921,37.3576,49338.0
2015-06-11 10:00:00,51.31,51.52,51.29,51.52,64879.0,37.3649,37.5178,37.3503,37.5178,64879.0
2015-06-11 10:10:00,51.52,51.59,51.44,51.57,84157.0,37.5178,37.5688,37.4596,37.5542,84157.0
2015-06-11 10:20:00,51.59,51.71,51.57,51.66,59055.0,37.5688,37.6562,37.5542,37.6198,59055.0
2015-06-11 10:30:00,51.64,51.65,51.46,51.6,56072.0,37.6052,37.6125,37.4741,37.5761,56072.0
2015-06-11 10:40:00,51.59,51.99,51.59,51.98,112968.0,37.5688,37.8601,37.5688,37.8528,112968.0
2015-06-11 10:50:00,51.98,51.98,51.78,51.81,105301.0,37.8528,37.8528,37.7072,37.729,105301.0
2015-06-11 11:00:00,51.82,51.96,51.81,51.95,60921.0,37.7363,37.8383,37.729,37.831,60921.0
2015-06-11 11:10:00,51.95,51.99,51.92,51.97,69506.0,37.831,37.8601,37.8091,37.8455,69506.0
2015-06-11 11:20:00,51.97,51.97,51.91,51.93,64866.0,37.8455,37.8455,37.8018,37.8164,64866.0
2015-06-11 11:30:00,51.92,52.14,51.85,52.13,107878.0,37.8091,37.9693,37.7582,37.9621,107878.0
2015-06-11 11:40:00,52.12,52.19,52.09,52.14,98919.0,37.9548,38.0057,37.9329,37.9693,98919.0
2015-06-11 11:50:00,52.14,52.2,52.08,52.1,56403.0,37.9693,38.013,37.9256,37.9402,56403.0
2015-06-11 12:00:00,52.11,52.23,52.1,52.21,72979.0,37.9475,38.0349,37.9402,38.0203,72979.0
2015-06-11 12:10:00,52.21,52.26,52.14,52.19,83029.0,38.0203,38.0567,37.9693,38.0057,83029.0
2015-06-11 12:20:00,52.17,52.23,52.12,52.22,55504.0,37.9912,38.0349,37.9548,38.0276,55504.0
2015-06-11 12:30:00,52.23,52.27,52.19,52.19,54469.0,38.0349,38.064,38.0057,38.0057,54469.0
2015-06-11 12:40:00,52.19,52.27,52.19,52.24,42163.0,38.0057,38.064,38.0057,38.0422,42163.0
2015-06-11 12:50:00,52.25,52.25,52.2,52.24,32087.0,38.0494,38.0494,38.013,38.0422,32087.0
2015-06-11 13:00:00,52.24,52.24,52.17,52.23,52324.0,38.0422,38.0422,37.9912,38.0349,52324.0
2015-06-11 13:10:00,52.23,52.36,52.21,52.35,65117.0,38.0349,38.1295,38.0203,38.1223,65117.0
2015-06-11 13:20:00,52.36,52.45,52.35,52.45,66547.0,38.1295,38.1951,38.1223,38.1951,66547.0
2015-06-11 13:30:00,52.44,52.45,52.31,52.35,53617.0,38.1878,38.1951,38.0931,38.1223,53617.0
2015-06-11 13:40:00,52.35,52.37,52.26,52.29,69533.0,38.1223,38.1368,38.0567,38.0786,69533.0
2015-06-11 13:50:00,52.29,52.32,52.26,52.31,60785.0,38.0786,38.1004,38.0567,38.0931,60785.0
2015-06-11 14:00:00,52.31,52.4,52.3,52.4,81605.0,38.0931,38.1587,38.0858,38.1587,81605.0
2015-06-11 14:10:00,52.4,52.4,52.21,52.27,55789.0,38.1587,38.1587,38.0203,38.064,55789.0
2015-06-11 14:20:00,52.28,52.37,52.25,52.28,58644.0,38.0713,38.1368,38.0494,38.0713,58644.0
2015-06-11 14:30:00,52.27,52.38,52.22,52.22,112621.0,38.064,38.1441,38.0276,38.0276,112621.0
2015-06-11 14:40:00,52.21,52.23,52.15,52.2,76313.0,38.0203,38.0349,37.9766,38.013,76313.0
2015-06-11 14:50:00,52.19,52.22,52.11,52.18,81987.0,38.0057,38.0276,37.9475,37.9985,81987.0
2015-06-11 15:00:00,52.18,52.27,52.17,52.23,119762.0,37.9985,38.064,37.9912,38.0349,119762.0
2015-06-11 15:10:00,52.23,52.23,52.07,52.08,121391.0,38.0349,38.0349,37.9184,37.9256,121391.0
2015-06-11 15:20:00,52.08,52.2,52.07,52.17,143997.0,37.9256,38.013,37.9184,37.9912,143997.0
2015-06-11 15:30:00,52.17,52.25,52.11,52.11,180688.0,37.9912,38.0494,37.9475,37.9475,180688.0
2015-06-11 15:40:00,52.12,52.12,51.98,52.1,225939.0,37.9548,37.9548,37.8528,37.9402,225939.0
2015-06-11 15:50:00,52.1,52.11,51.97,52.03,366840.0,37.9402,37.9475,37.8455,37.8892,366840.0
2015-06-12 09:30:00,51.69,51.69,51.16,51.19,167779.0,37.6416,37.6416,37.2557,37.2775,167779.0
2015-06-12 09:40:00,51.19,51.22,50.89,50.89,90932.0,37.2775,37.2994,37.0591,37.0591,90932.0
2015-06-12 09:50:00,50.9,50.93,50.77,50.78,109931.0,37.0663,37.0882,36.9717,36.979,109931.0
2015-06-12 10:00:00,50.81,50.91,50.7,50.78,121942.0,37.0008,37.0736,36.9207,36.979,121942.0
2015-06-12 10:10:00,50.77,50.79,50.68,50.74,100993.0,36.9717,36.9862,36.9061,36.9498,100993.0
2015-06-12 10:20:00,50.74,50.74,50.57,50.59,104648.0,36.9498,36.9498,36.826,36.8406,104648.0
2015-06-12 10:30:00,50.59,50.63,50.5,50.61,110158.0,36.8406,36.8697,36.7751,36.8552,110158.0
2015-06-12 10:40:00,50.62,50.66,50.52,50.58,49031.0,36.8624,36.8916,36.7896,36.8333,49031.0
2015-06-12 10:50:00,50.55,50.58,50.42,50.47,79593.0,36.8115,36.8333,36.7168,36.7532,79593.0
2015-06-12 11:00:00,50.45,50.49,50.39,50.46,71778.0,36.7386,36.7678,36.695,36.7459,71778.0
2015-06-12 11:10:00,50.46,50.55,50.41,50.49,61040.0,36.7459,36.8115,36.7095,36.7678,61040.0
2015-06-12 11:20:00,50.51,50.7,50.47,50.67,74814.0,36.7823,36.9207,36.7532,36.8989,74814.0
2015-06-12 11:30:00,50.67,50.78,50.66,50.78,88142.0,36.8989,36.979,36.8916,36.979,88142.0
2015-06-12 11:40:00,50.78,50.83,50.7,50.8,99718.0,36.979,37.0154,36.9207,36.9935,99718.0
2015-06-12 11:50:00,50.81,50.9,50.8,50.87,78544.0,37.0008,37.0663,36.9935,37.0445,78544.0
2015-06-12 12:00:00,50.86,50.96,50.84,50.92,82356.0,37.0372,37.11,37.0226,37.0809,82356.0
2015-06-12 12:10:00,50.91,51.03,50.88,51.03,47695.0,37.0736,37.161,37.0518,37.161,47695.0
2015-06-12 12:20:00,51.04,51.04,50.94,51.01,43002.0,37.1683,37.1683,37.0955,37.1464,43002.0
2015-06-12 12:30:00,51.0,51.05,50.96,51.04,71828.0,37.1392,37.1756,37.11,37.1683,71828.0
2015-06-12 12:40:00,51.04,51.11,51.0,51.07,46321.0,37.1683,37.2193,37.1392,37.1901,46321.0
2015-06-12 12:50:00,51.07,51.11,51.04,51.08,41752.0,37.1901,37.2193,37.1683,37.1974,41752.0
2015-06-12 13:00:00,51.09,51.12,51.05,51.09,45525.0,37.2047,37.2266,37.1756,37.2047,45525.0
2015-06-12 13:10:00,51.09,51.16,51.08,51.1,42443.0,37.2047,37.2557,37.1974,37.212,42443.0
2015-06-12 13:20:00,51.1,51.14,51.04,51.14,31376.0,37.212,37.2411,37.1683,37.2411,31376.0
2015-06-12 13:30:00,51.13,51.2,51.12,51.13,62445.0,37.2338,37.2848,37.2266,37.2338,62445.0
2015-06-12 13:40:00,51.13,51.13,51.06,51.07,41199.0,37.2338,37.2338,37.1829,37.1901,41199.0
2015-06-12 13:50:00,51.08,51.1,51.06,51.1,31311.0,37.1974,37.212,37.1829,37.212,31311.0
2015-06-12 14:00:00,51.1,51.11,50.96,50.99,45889.0,37.212,37.2193,37.11,37.1319,45889.0
2015-06-12 14:10:00,50.98,50.98,50.91,50.95,37337.0,37.1246,37.1246,37.0736,37.1028,37337.0
2015-06-12 14:20:00,50.95,50.95,50.86,50.92,34835.0,37.1028,37.1028,37.0372,37.0809,34835.0
2015-06-12 14:30:00,50.93,50.93,50.84,50.86,39997.0,37.0882,37.0882,37.0226,37.0372,39997.0
2015-06-12 14:40:00,50.87,50.98,50.87,50.98,34710.0,37.0445,37.1246,37.0445,37.1246,34710.0
2015-06-12 14:50:00,50.98,51.07,50.98,51.07,51019.0,37.1246,37.1901,37.1246,37.1901,51019.0
2015-06-12 15:00:00,51.06,51.14,51.05,51.14,57402.0,37.1829,37.2411,37.1756,37.2411,57402.0
2015-06-12 15:10:00,51.14,51.18,51.08,51.1,74794.0,37.2411,37.2702,37.1974,37.212,74794.0
2015-06-12 15:20:00,51.09,51.13,51.07,51.12,64539.0,37.2047,37.2338,37.1901,37.2266,64539.0
2015-06-12 15:30:00,51.12,51.18,51.07,51.08,94736.0,37.2266,37.2702,37.1901,37.1974,94736.0
2015-06-12 15:40:00,51.07,51.09,51.01,51.06,96976.0,37.1901,37.2047,37.1464,37.1829,96976.0
2015-06-12 15:50:00,51.06,51.07,50.98,51.02,277968.0,37.1829,37.1901,37.1246,37.1537,277968.0
2015-06-15 09:30:00,50.62,51.08,50.5,50.75,113734.0,36.8624,37.1974,36.7751,36.9571,113734.0
2015-06-15 09:40:00,50.74,50.81,50.53,50.72,44336.0,36.9498,37.0008,36.7969,36.9353,44336.0
2015-06-15 09:50:00,50.71,50.79,50.61,50.77,27958.0,36.928,36.9862,36.8552,36.9717,27958.0
2015-06-15 10:00:00,50.77,50.97,50.77,50.93,77954.0,36.9717,37.1173,36.9717,37.0882,77954.0
2015-06-15 10:10:00,50.93,51.02,50.79,50.79,36141.0,37.0882,37.1537,36.9862,36.9862,36141.0
2015-06-15 10:20:00,50.78,50.81,50.58,50.71,55154.0,36.979,37.0008,36.8333,36.928,55154.0
2015-06-15 10:30:00,50.7,50.82,50.62,50.74,60956.0,36.9207,37.0081,36.8624,36.9498,60956.0
2015-06-15 10:40:00,50.74,50.86,50.63,50.73,47834.0,36.9498,37.0372,36.8697,36.9425,47834.0
2015-06-15 10:50:00,50.73,50.79,50.7,50.73,48935.0,36.9425,36.9862,36.9207,36.9425,48935.0
2015-06-15 11:00:00,50.76,51.05,50.76,51.02,62470.0,36.9644,37.1756,36.9644,37.1537,62470.0
2015-06-15 11:10:00,51.0,51.04,50.91,50.93,56563.0,37.1392,37.1683,37.0736,37.0882,56563.0
2015-06-15 11:20:00,50.93,50.97,50.77,50.79,34309.0,37.0882,37.1173,36.9717,36.9862,34309.0
2015-06-15 11:30:00,50.79,50.87,50.74,50.78,28507.0,36.9862,37.0445,36.9498,36.979,28507.0
2015-06-15 11:40:00,50.8,50.88,50.78,50.87,22751.0,36.9935,37.0518,36.979,37.0445,22751.0
2015-06-15 11:50:00,50.87,50.93,50.78,50.8,21853.0,37.0445,37.0882,36.979,36.9935,21853.0
2015-06-15 12:00:00,50.8,50.85,50.79,50.85,27568.0,36.9935,37.0299,36.9862,37.0299,27568.0
2015-06-15 12:10:00,50.85,50.95,50.78,50.95,35381.0,37.0299,37.1028,36.979,37.1028,35381.0
2015-06-15 12:20:00,50.95,50.96,50.81,50.89,24085.0,37.1028,37.11,37.0008,37.0591,24085.0
2015-06-15 12:30:00,50.88,51.0,50.88,50.98,48109.0,37.0518,37.1392,37.0518,37.1246,48109.0
2015-06-15 12:40:00,50.98,51.18,50.97,51.18,113273.0,37.1246,37.2702,37.1173,37.2702,113273.0
2015-06-15 12:50:00,51.19,51.2,51.03,51.04,39626.0,37.2775,37.2848,37.161,37.1683,39626.0
2015-06-15 13:00:00,51.04,51.11,51.02,51.1,32636.0,37.1683,37.2193,37.1537,37.212,32636.0
2015-06-15 13:10:00,51.11,51.11,51.05,51.07,28740.0,37.2193,37.2193,37.1756,37.1901,28740.0
2015-06-15 13:20:00,51.08,51.09,51.0,51.03,34487.0,37.1974,37.2047,37.1392,37.161,34487.0
2015-06-15 13:30:00,51.02,51.04,50.92,50.93,33048.0,37.1537,37.1683,37.0809,37.0882,33048.0
2015-06-15 13:40:00,50.93,50.94,50.89,50.91,26991.0,37.0882,37.0955,37.0591,37.0736,26991.0
2015-06-15 13:50:00,50.91,51.1,50.91,50.99,70999.0,37.0736,37.212,37.0736,37.1319,70999.0
2015-06-15 14:00:00,50.99,51.05,50.97,50.97,32536.0,37.1319,37.1756,37.1173,37.1173,32536.0
2015-06-15 14:10:00,50.98,51.06,50.93,51.05,41813.0,37.1246,37.1829,37.0882,37.1756,41813.0
2015-06-15 14:20:00,51.04,51.04,50.93,50.94,24088.0,37.1683,37.1683,37.0882,37.0955,24088.0
2015-06-15 14:30:00,50.95,51.03,50.94,51.01,37621.0,37.1028,37.161,37.0955,37.1464,37621.0
2015-06-15 14:40:00,51.01,51.02,50.95,50.96,29563.0,37.1464,37.1537,37.1028,37.11,29563.0
2015-06-15 14:50:00,50.96,50.96,50.82,50.83,44308.0,37.11,37.11,37.0081,37.0154,44308.0
2015-06-15 15:00:00,50.84,50.96,50.83,50.94,56907.0,37.0226,37.11,37.0154,37.0955,56907.0
2015-06-15 15:10:00,50.93,51.01,50.92,50.98,44380.0,37.0882,37.1464,37.0809,37.1246,44380.0
2015-06-15 15:20:00,50.98,51.01,50.95,50.96,51281.0,37.1246,37.1464,37.1028,37.11,51281.0
2015-06-15 15:30:00,50.96,51.02,50.95,51.02,64277.0,37.11,37.1537,37.1028,37.1537,64277.0
2015-06-15 15:40:00,51.02,51.13,51.01,51.05,127999.0,37.1537,37.2338,37.1464,37.1756,127999.0
2015-06-15 15:50:00,51.05,51.1,51.01,51.03,367909.0,37.1756,37.212,37.1464,37.161,367909.0
2015-06-16 09:30:00,50.93,51.0,50.7,50.83,153643.0,37.0882,37.1392,36.9207,37.0154,153643.0
2015-06-16 09:40:00,50.84,50.9,50.61,50.75,115561.0,37.0226,37.0663,36.8552,36.9571,115561.0
2015-06-16 09:50:00,50.75,50.8,50.61,50.61,26640.0,36.9571,36.9935,36.8552,36.8552,26640.0
2015-06-16 10:00:00,50.62,50.63,50.47,50.5,54570.0,36.8624,36.8697,36.7532,36.7751,54570.0
2015-06-16 10:10:00,50.5,50.7,50.49,50.66,71509.0,36.7751,36.9207,36.7678,36.8916,71509.0
2015-06-16 10:20:00,50.65,50.83,50.64,50.66,209068.0,36.8843,37.0154,36.877,36.8916,209068.0
2015-06-16 10:30:00,50.67,50.67,50.54,50.61,40393.0,36.8989,36.8989,36.8042,36.8552,40393.0
2015-06-16 10:40:00,50.6,50.7,50.57,50.58,71863.0,36.8479,36.9207,36.826,36.8333,71863.0
2015-06-16 10:50:00,50.59,50.59,50.55,50.59,47003.0,36.8406,36.8406,36.8115,36.8406,47003.0
2015-06-16 11:00:00,50.6,50.65,50.57,50.6,65504.0,36.8479,36.8843,36.826,36.8479,65504.0
2015-06-16 11:10:00,50.6,50.83,50.59,50.79,52129.0,36.8479,37.0154,36.8406,36.9862,52129.0
2015-06-16 11:20:00,50.79,51.0,50.76,50.96,159815.0,36.9862,37.1392,36.9644,37.11,159815.0
2015-06-16 11:30:00,50.96,51.31,50.95,51.24,160108.0,37.11,37.3649,37.1028,37.3139,160108.0
2015-06-16 11:40:00,51.24,51.35,51.16,51.25,119964.0,37.3139,37.394,37.2557,37.3212,119964.0
2015-06-16 11:50:00,51.25,51.36,51.25,51.36,40139.0,37.3212,37.4013,37.3212,37.4013,40139.0
2015-06-16 12:00:00,51.36,51.4,51.22,51.22,53352.0,37.4013,37.4305,37.2994,37.2994,53352.0
2015-06-16 12:10:00,51.21,51.22,51.11,51.15,59438.0,37.2921,37.2994,37.2193,37.2484,59438.0
2015-06-16 12:20:00,51.16,51.16,50.93,50.98,46362.0,37.2557,37.2557,37.0882,37.1246,46362.0
2015-06-16 12:30:00,50.98,51.08,50.96,51.04,53083.0,37.1246,37.1974,37.11,37.1683,53083.0
2015-06-16 12:40:00,51.05,51.07,50.92,50.94,31739.0,37.1756,37.1901,37.0809,37.0955,31739.0
2015-06-16 12:50:00,50.95,51.01,50.91,50.93,31217.0,37.1028,37.1464,37.0736,37.0882,31217.0
2015-06-16 13:00:00,50.93,51.0,50.92,50.94,72218.0,37.0882,37.1392,37.0809,37.0955,72218.0
2015-06-16 13:10:00,50.95,50.96,50.85,50.86,57653.0,37.1028,37.11,37.0299,37.0372,57653.0
2015-06-16 13:20:00,50.86,50.93,50.86,50.93,27237.0,37.0372,37.0882,37.0372,37.0882,27237.0
2015-06-16 13:30:00,50.93,50.96,50.88,50.9,30671.0,37.0882,37.11,37.0518,37.0663,30671.0
2015-06-16 13:40:00,50.9,50.92,50.81,50.82,51507.0,37.0663,37.0809,37.0008,37.0081,51507.0
2015-06-16 13:50:00,50.82,50.89,50.8,50.85,49366.0,37.0081,37.0591,36.9935,37.0299,49366.0
2015-06-16 14:00:00,50.85,50.92,50.84,50.92,44383.0,37.0299,37.0809,37.0226,37.0809,44383.0
2015-06-16 14:10:00,50.93,50.94,50.88,50.89,49415.0,37.0882,37.0955,37.0518,37.0591,49415.0
2015-06-16 14:20:00,50.89,51.02,50.88,51.02,52146.0,37.0591,37.1537,37.0518,37.1537,52146.0
2015-06-16 14:30:00,51.02,51.12,51.01,51.08,46993.0,37.1537,37.2266,37.1464,37.1974,46993.0
2015-06-16 14:40:00,51.08,51.16,51.04,51.14,40269.0,37.1974,37.2557,37.1683,37.2411,40269.0
2015-06-16 14:50:00,51.15,51.19,51.1,51.16,35051.0,37.2484,37.2775,37.212,37.2557,35051.0
2015-06-16 15:00:00,51.16,51.18,51.1,51.11,47383.0,37.2557,37.2702,37.212,37.2193,47383.0
2015-06-16 15:10:00,51.11,51.18,51.08,51.14,40844.0,37.2193,37.2702,37.1974,37.2411,40844.0
2015-06-16 15:20:00,51.15,51.18,51.1,51.15,52010.0,37.2484,37.2702,37.212,37.2484,52010.0
2015-06-16 15:30:00,51.16,51.23,51.15,51.23,53652.0,37.2557,37.3067,37.2484,37.3067,53652.0
2015-06-16 15:40:00,51.23,51.23,51.11,51.13,98660.0,37.3067,37.3067,37.2193,37.2338,98660.0
2015-06-16 15:50:00,51.12,51.23,51.12,51.19,165976.0,37.2266,37.3067,37.2266,37.2775,165976.0
2015-06-17 09:30:00,51.6,52.0,51.47,52.0,109147.0,37.5761,37.8674,37.4814,37.8674,109147.0
2015-06-17 09:40:00,52.0,52.4,51.94,52.27,87066.0,37.8674,38.1587,37.8237,38.064,87066.0
2015-06-17 09:50:00,52.32,52.45,52.17,52.3,92376.0,38.1004,38.1951,37.9912,38.0858,92376.0
2015-06-17 10:00:00,52.3,52.31,52.05,52.24,92837.0,38.0858,38.0931,37.9038,38.0422,92837.0
2015-06-17 10:10:00,52.23,52.28,52.16,52.2,99116.0,38.0349,38.0713,37.9839,38.013,99116.0
2015-06-17 10:20:00,52.2,52.29,52.2,52.24,61899.0,38.013,38.0786,38.013,38.0422,61899.0
2015-06-17 10:30:00,52.24,52.25,51.63,51.7,256640.0,38.0422,38.0494,37.5979,37.6489,256640.0
2015-06-17 10:40:00,51.7,51.78,51.5,51.5,128098.0,37.6489,37.7072,37.5033,37.5033,128098.0
2015-06-17 10:50:00,51.51,51.51,51.09,51.46,229647.0,37.5106,37.5106,37.2047,37.4741,229647.0
2015-06-17 11:00:00,51.47,51.54,51.01,51.03,110488.0,37.4814,37.5324,37.1464,37.161,110488.0
2015-06-17 11:10:00,51.01,51.21,51.0,51.17,89024.0,37.1464,37.2921,37.1392,37.263,89024.0
2015-06-17 11:20:00,51.17,51.21,51.01,51.01,39433.0,37.263,37.2921,37.1464,37.1464,39433.0
2015-06-17 11:30:00,51.02,51.05,50.8,51.05,157517.0,37.1537,37.1756,36.9935,37.1756,157517.0
2015-06-17 11:40:00,51.05,51.06,50.86,50.95,38374.0,37.1756,37.1829,37.0372,37.1028,38374.0
2015-06-17 11:50:00,50.96,51.07,50.91,51.04,22445.0,37.11,37.1901,37.0736,37.1683,22445.0
2015-06-17 12:00:00,51.04,51.04,50.89,50.93,41241.0,37.1683,37.1683,37.0591,37.0882,41241.0
2015-06-17 12:10:00,50.92,50.92,50.7,50.78,86125.0,37.0809,37.0809,36.9207,36.979,86125.0
2015-06-17 12:20:00,50.77,50.96,50.77,50.94,35947.0,36.9717,37.11,36.9717,37.0955,35947.0
2015-06-17 12:30:00,50.95,50.95,50.74,50.74,42535.0,37.1028,37.1028,36.9498,36.9498,42535.0
2015-06-17 12:40:00,50.74,50.8,50.61,50.62,59049.0,36.9498,36.9935,36.8552,36.8624,59049.0
2015-06-17 12:50:00,50.63,50.77,50.63,50.71,36157.0,36.8697,36.9717,36.8697,36.928,36157.0
2015-06-17 13:00:00,50.71,50.86,50.69,50.85,34832.0,36.928,37.0372,36.9134,37.0299,34832.0
2015-06-17 13:10:00,50.85,50.88,50.74,50.77,44569.0,37.0299,37.0518,36.9498,36.9717,44569.0
2015-06-17 13:20:00,50.76,50.76,50.62,50.69,51507.0,36.9644,36.9644,36.8624,36.9134,51507.0
2015-06-17 13:30:00,50.69,50.88,50.68,50.85,72648.0,36.9134,37.0518,36.9061,37.0299,72648.0
2015-06-17 13:40:00,50.85,50.95,50.84,50.91,36116.0,37.0299,37.1028,37.0226,37.0736,36116.0
2015-06-17 13:50:00,50.92,51.29,50.91,51.25,88294.0,37.0809,37.3503,37.0736,37.3212,88294.0
2015-06-17 14:00:00,51.22,51.44,51.06,51.35,64719.0,37.2994,37.4596,37.1829,37.394,64719.0
2015-06-17 14:10:00,51.35,51.41,51.18,51.23,46072.0,37.394,37.4377,37.2702,37.3067,46072.0
2015-06-17 14:20:00,51.24,51.24,51.03,51.05,64235.0,37.3139,37.3139,37.161,37.1756,64235.0
2015-06-17 14:30:00,51.04,51.18,51.01,51.16,41282.0,37.1683,37.2702,37.1464,37.2557,41282.0
2015-06-17 14:40:00,51.17,51.36,51.17,51.34,47383.0,37.263,37.4013,37.263,37.3868,47383.0
2015-06-17 14:50:00,51.34,51.4,51.32,51.36,27048.0,37.3868,37.4305,37.3722,37.4013,27048.0
2015-06-17 15:00:00,51.38,51.4,51.31,51.34,42657.0,37.4159,37.4305,37.3649,37.3868,42657.0
2015-06-17 15:10:00,51.34,51.49,51.33,51.48,58485.0,37.3868,37.496,37.3795,37.4887,58485.0
2015-06-17 15:20:00,51.48,51.56,51.47,51.51,65683.0,37.4887,37.547,37.4814,37.5106,65683.0
2015-06-17 15:30:00,51.51,51.52,51.42,51.44,77966.0,37.5106,37.5178,37.445,37.4596,77966.0
2015-06-17 15:40:00,51.43,51.46,51.33,51.37,96191.0,37.4523,37.4741,37.3795,37.4086,96191.0
2015-06-17 15:50:00,51.38,51.41,51.27,51.3,217917.0,37.4159,37.4377,37.3358,37.3576,217917.0
2015-06-18 09:30:00,51.55,51.94,51.37,51.79,79349.0,37.5397,37.8237,37.4086,37.7145,79349.0
2015-06-18 09:40:00,51.83,52.12,51.82,52.0,72236.0,37.7436,37.9548,37.7363,37.8674,72236.0
2015-06-18 09:50:00,52.01,52.07,51.85,51.94,47282.0,37.8747,37.9184,37.7582,37.8237,47282.0
2015-06-18 10:00:00,51.97,52.0,51.92,51.97,129917.0,37.8455,37.8674,37.8091,37.8455,129917.0
2015-06-18 10:10:00,51.97,52.06,51.97,51.98,70484.0,37.8455,37.9111,37.8455,37.8528,70484.0
2015-06-18 10:20:00,51.98,51.99,51.92,51.95,63419.0,37.8528,37.8601,37.8091,37.831,63419.0
2015-06-18 10:30:00,51.95,51.97,51.87,51.9,39151.0,37.831,37.8455,37.7727,37.7946,39151.0
2015-06-18 10:40:00,51.9,51.96,51.77,51.85,111830.0,37.7946,37.8383,37.6999,37.7582,111830.0
2015-06-18 10:50:00,51.86,52.0,51.85,51.97,45155.0,37.7654,37.8674,37.7582,37.8455,45155.0
2015-06-18 11:00:00,52.0,52.12,51.96,52.09,48949.0,37.8674,37.9548,37.8383,37.9329,48949.0
2015-06-18 11:10:00,52.1,52.12,52.0,52.11,49468.0,37.9402,37.9548,37.8674,37.9475,49468.0
2015-06-18 11:20:00,52.11,52.14,52.02,52.14,91701.0,37.9475,37.9693,37.8819,37.9693,91701.0
2015-06-18 11:30:00,52.15,52.22,52.1,52.2,67927.0,37.9766,38.0276,37.9402,38.013,67927.0
2015-06-18 11:40:00,52.2,52.33,52.19,52.24,73423.0,38.013,38.1077,38.0057,38.0422,73423.0
2015-06-18 11:50:00,52.24,52.35,52.2,52.33,54954.0,38.0422,38.1223,38.013,38.1077,54954.0
2015-06-18 12:00:00,52.34,52.39,52.28,52.32,102780.0,38.115,38.1514,38.0713,38.1004,102780.0
2015-06-18 12:10:00,52.3,52.38,52.27,52.33,72271.0,38.0858,38.1441,38.064,38.1077,72271.0
2015-06-18 12:20:00,52.33,52.43,52.32,52.41,66213.0,38.1077,38.1805,38.1004,38.166,66213.0
2015-06-18 12:30:00,52.41,52.51,52.4,52.44,89215.0,38.166,38.2388,38.1587,38.1878,89215.0
2015-06-18 12:40:00,52.44,52.48,52.38,52.39,63799.0,38.1878,38.2169,38.1441,38.1514,63799.0
2015-06-18 12:50:00,52.39,52.39,52.28,52.3,43001.0,38.1514,38.1514,38.0713,38.0858,43001.0
2015-06-18 13:00:00,52.31,52.32,52.19,52.19,53562.0,38.0931,38.1004,38.0057,38.0057,53562.0
2015-06-18 13:10:00,52.17,52.25,52.08,52.1,105945.0,37.9912,38.0494,37.9256,37.9402,105945.0
2015-06-18 13:20:00,52.1,52.15,52.04,52.09,51420.0,37.9402,37.9766,37.8965,37.9329,51420.0
2015-06-18 13:30:00,52.09,52.18,52.08,52.18,40157.0,37.9329,37.9985,37.9256,37.9985,40157.0
2015-06-18 13:40:00,52.17,52.28,52.16,52.23,41872.0,37.9912,38.0713,37.9839,38.0349,41872.0
2015-06-18 13:50:00,52.23,52.24,52.11,52.12,84061.0,38.0349,38.0422,37.9475,37.9548,84061.0
2015-06-18 14:00:00,52.12,52.18,52.06,52.06,58440.0,37.9548,37.9985,37.9111,37.9111,58440.0
2015-06-18 14:10:00,52.06,52.08,52.0,52.08,59366.0,37.9111,37.9256,37.8674,37.9256,59366.0
2015-06-18 14:20:00,52.08,52.12,52.03,52.05,77769.0,37.9256,37.9548,37.8892,37.9038,77769.0
2015-06-18 14:30:00,52.05,52.12,52.04,52.11,39938.0,37.9038,37.9548,37.8965,37.9475,39938.0
2015-06-18 14:40:00,52.11,52.11,52.0,52.0,50863.0,37.9475,37.9475,37.8674,37.8674,50863.0
2015-06-18 14:50:00,52.0,52.01,51.9,51.92,57777.0,37.8674,37.8747,37.7946,37.8091,57777.0
2015-06-18 15:00:00,51.92,51.96,51.91,51.91,75988.0,37.8091,37.8383,37.8018,37.8018,75988.0
2015-06-18 15:10:00,51.91,51.98,51.86,51.91,113339.0,37.8018,37.8528,37.7654,37.8018,113339.0
2015-06-18 15:20:00,51.91,51.95,51.86,51.93,121873.0,37.8018,37.831,37.7654,37.8164,121873.0
2015-06-18 15:30:00,51.94,52.0,51.84,51.87,132014.0,37.8237,37.8674,37.7509,37.7727,132014.0
2015-06-18 15:40:00,51.88,51.99,51.86,51.98,193492.0,37.78,37.8601,37.7654,37.8528,193492.0
2015-06-18 15:50:00,51.99,52.02,51.94,51.94,356077.0,37.8601,37.8819,37.8237,37.8237,356077.0
2015-06-19 09:30:00,51.8,52.2,51.74,52.03,533404.0,37.7217,38.013,37.678,37.8892,533404.0
2015-06-19 09:40:00,52.08,52.08,51.86,52.05,70641.0,37.9256,37.9256,37.7654,37.9038,70641.0
2015-06-19 09:50:00,52.01,52.31,52.0,52.23,42221.0,37.8747,38.0931,37.8674,38.0349,42221.0
2015-06-19 10:00:00,52.22,52.33,52.19,52.28,41099.0,38.0276,38.1077,38.0057,38.0713,41099.0
2015-06-19 10:10:00,52.28,52.41,52.24,52.4,54514.0,38.0713,38.166,38.0422,38.1587,54514.0
2015-06-19 10:20:00,52.39,52.54,52.38,52.44,84176.0,38.1514,38.2606,38.1441,38.1878,84176.0
2015-06-19 10:30:00,52.43,52.5,52.35,52.35,41035.0,38.1805,38.2315,38.1223,38.1223,41035.0
2015-06-19 10:40:00,52.35,52.56,52.31,52.55,78487.0,38.1223,38.2752,38.0931,38.2679,78487.0
2015-06-19 10:50:00,52.55,52.73,52.52,52.7,91052.0,38.2679,38.399,38.2461,38.3771,91052.0
2015-06-19 11:00:00,52.71,52.77,52.56,52.64,82590.0,38.3844,38.4281,38.2752,38.3334,82590.0
2015-06-19 11:10:00,52.63,52.78,52.58,52.62,57145.0,38.3262,38.4354,38.2898,38.3189,57145.0
2015-06-19 11:20:00,52.62,52.63,52.38,52.41,56367.0,38.3189,38.3262,38.1441,38.166,56367.0
2015-06-19 11:30:00,52.41,52.5,52.37,52.45,41525.0,38.166,38.2315,38.1368,38.1951,41525.0
2015-06-19 11:40:00,52.45,52.49,52.3,52.38,52229.0,38.1951,38.2242,38.0858,38.1441,52229.0
2015-06-19 11:50:00,52.39,52.39,52.21,52.21,39612.0,38.1514,38.1514,38.0203,38.0203,39612.0
2015-06-19 12:00:00,52.2,52.2,52.08,52.09,44737.0,38.013,38.013,37.9256,37.9329,44737.0
2015-06-19 12:10:00,52.08,52.09,52.03,52.04,27788.0,37.9256,37.9329,37.8892,37.8965,27788.0
2015-06-19 12:20:00,52.03,52.05,51.98,52.0,33664.0,37.8892,37.9038,37.8528,37.8674,33664.0
2015-06-19 12:30:00,51.99,52.07,51.96,52.04,31894.0,37.8601,37.9184,37.8383,37.8965,31894.0
2015-06-19 12:40:00,52.04,52.14,52.04,52.11,35976.0,37.8965,37.9693,37.8965,37.9475,35976.0
2015-06-19 12:50:00,52.11,52.12,52.07,52.11,19525.0,37.9475,37.9548,37.9184,37.9475,19525.0
2015-06-19 13:00:00,52.11,52.11,52.02,52.02,32596.0,37.9475,37.9475,37.8819,37.8819,32596.0
2015-06-19 13:10:00,52.02,52.07,52.01,52.06,31215.0,37.8819,37.9184,37.8747,37.9111,31215.0
2015-06-19 13:20:00,52.06,52.06,52.04,52.05,24738.0,37.9111,37.9111,37.8965,37.9038,24738.0
2015-06-19 13:30:00,52.04,52.2,52.04,52.19,38823.0,37.8965,38.013,37.8965,38.0057,38823.0
2015-06-19 13:40:00,52.2,52.29,52.19,52.29,42402.0,38.013,38.0786,38.0057,38.0786,42402.0
2015-06-19 13:50:00,52.29,52.31,52.22,52.24,28250.0,38.0786,38.0931,38.0276,38.0422,28250.0
2015-06-19 14:00:00,52.22,52.23,52.14,52.18,32382.0,38.0276,38.0349,37.9693,37.9985,32382.0
2015-06-19 14:10:00,52.17,52.28,52.16,52.27,33240.0,37.9912,38.0713,37.9839,38.064,33240.0
2015-06-19 14:20:00,52.27,52.27,52.01,52.07,81102.0,38.064,38.064,37.8747,37.9184,81102.0
2015-06-19 14:30:00,52.05,52.11,52.0,52.01,34112.0,37.9038,37.9475,37.8674,37.8747,34112.0
2015-06-19 14:40:00,52.01,52.11,52.01,52.09,28698.0,37.8747,37.9475,37.8747,37.9329,28698.0
2015-06-19 14:50:00,52.08,52.11,52.07,52.08,37537.0,37.9256,37.9475,37.9184,37.9256,37537.0
2015-06-19 15:00:00,52.08,52.11,52.03,52.04,49950.0,37.9256,37.9475,37.8892,37.8965,49950.0
2015-06-19 15:10:00,52.04,52.14,52.04,52.13,55571.0,37.8965,37.9693,37.8965,37.9621,55571.0
2015-06-19 15:20:00,52.13,52.17,52.1,52.14,58947.0,37.9621,37.9912,37.9402,37.9693,58947.0
2015-06-19 15:30:00,52.14,52.17,52.08,52.08,86525.0,37.9693,37.9912,37.9256,37.9256,86525.0
2015-06-19 15:40:00,52.09,52.13,52.02,52.09,193653.0,37.9329,37.9621,37.8819,37.9329,193653.0
2015-06-19 15:50:00,52.09,52.1,51.83,51.89,555146.0,37.9329,37.9402,37.7436,37.7873,555146.0
2015-06-22 09:30:00,52.16,52.16,51.72,51.88,137100.0,37.9839,37.9839,37.6635,37.78,137100.0
2015-06-22 09:40:00,51.87,52.04,51.8,51.93,41018.0,37.7727,37.8965,37.7217,37.8164,41018.0
2015-06-22 09:50:00,51.93,52.21,51.93,52.06,44182.0,37.8164,38.0203,37.8164,37.9111,44182.0
2015-06-22 10:00:00,52.06,52.11,51.98,51.99,40038.0,37.9111,37.9475,37.8528,37.8601,40038.0
2015-06-22 10:10:00,51.98,52.0,51.81,51.81,39919.0,37.8528,37.8674,37.729,37.729,39919.0
2015-06-22 10:20:00,51.82,51.91,51.67,51.71,58206.0,37.7363,37.8018,37.6271,37.6562,58206.0
2015-06-22 10:30:00,51.69,51.7,51.54,51.67,52731.0,37.6416,37.6489,37.5324,37.6271,52731.0
2015-06-22 10:40:00,51.68,51.78,51.65,51.71,49768.0,37.6344,37.7072,37.6125,37.6562,49768.0
2015-06-22 10:50:00,51.72,51.72,51.54,51.63,63147.0,37.6635,37.6635,37.5324,37.5979,63147.0
2015-06-22 11:00:00,51.63,51.92,51.62,51.91,53320.0,37.5979,37.8091,37.5907,37.8018,53320.0
2015-06-22 11:10:00,51.91,52.06,51.89,52.02,48119.0,37.8018,37.9111,37.7873,37.8819,48119.0
2015-06-22 11:20:00,52.03,52.05,51.95,52.02,35821.0,37.8892,37.9038,37.831,37.8819,35821.0
2015-06-22 11:30:00,52.02,52.12,51.99,52.06,58681.0,37.8819,37.9548,37.8601,37.9111,58681.0
2015-06-22 11:40:00,52.09,52.13,52.01,52.1,30440.0,37.9329,37.9621,37.8747,37.9402,30440.0
2015-06-22 11:50:00,52.09,52.15,51.94,51.95,34027.0,37.9329,37.9766,37.8237,37.831,34027.0
2015-06-22 12:00:00,51.93,51.96,51.88,51.89,18652.0,37.8164,37.8383,37.78,37.7873,18652.0
2015-06-22 12:10:00,51.88,51.97,51.86,51.95,36598.0,37.78,37.8455,37.7654,37.831,36598.0
2015-06-22 12:20:00,51.93,51.93,51.72,51.78,44708.0,37.8164,37.8164,37.6635,37.7072,44708.0
2015-06-22 12:30:00,51.78,51.9,51.73,51.9,26261.0,37.7072,37.7946,37.6708,37.7946,26261.0
2015-06-22 12:40:00,51.9,51.96,51.82,51.87,34030.0,37.7946,37.8383,37.7363,37.7727,34030.0
2015-06-22 12:50:00,51.86,51.87,51.78,51.8,25430.0,37.7654,37.7727,37.7072,37.7217,25430.0
2015-06-22 13:00:00,51.78,51.82,51.72,51.73,26518.0,37.7072,37.7363,37.6635,37.6708,26518.0
2015-06-22 13:10:00,51.73,51.75,51.69,51.72,23554.0,37.6708,37.6853,37.6416,37.6635,23554.0
2015-06-22 13:20:00,51.73,51.75,51.64,51.67,57466.0,37.6708,37.6853,37.6052,37.6271,57466.0
2015-06-22 13:30:00,51.68,51.72,51.66,51.67,35561.0,37.6344,37.6635,37.6198,37.6271,35561.0
2015-06-22 13:40:00,51.67,51.73,51.66,51.67,34225.0,37.6271,37.6708,37.6198,37.6271,34225.0
2015-06-22 13:50:00,51.67,51.74,51.65,51.73,35600.0,37.6271,37.678,37.6125,37.6708,35600.0
2015-06-22 14:00:00,51.72,51.79,51.7,51.77,29284.0,37.6635,37.7145,37.6489,37.6999,29284.0
2015-06-22 14:10:00,51.76,51.78,51.74,51.77,24407.0,37.6926,37.7072,37.678,37.6999,24407.0
2015-06-22 14:20:00,51.76,51.83,51.7,51.75,58323.0,37.6926,37.7436,37.6489,37.6853,58323.0
2015-06-22 14:30:00,51.74,51.85,51.7,51.85,27752.0,37.678,37.7582,37.6489,37.7582,27752.0
2015-06-22 14:40:00,51.84,51.85,51.76,51.82,41247.0,37.7509,37.7582,37.6926,37.7363,41247.0
2015-06-22 14:50:00,51.82,51.91,51.81,51.85,46489.0,37.7363,37.8018,37.729,37.7582,46489.0
2015-06-22 15:00:00,51.85,51.92,51.84,51.92,38167.0,37.7582,37.8091,37.7509,37.8091,38167.0
2015-06-22 15:10:00,51.92,51.94,51.82,51.87,78364.0,37.8091,37.8237,37.7363,37.7727,78364.0
2015-06-22 15:20:00,51.87,51.88,51.79,51.8,45358.0,37.7727,37.78,37.7145,37.7217,45358.0
2015-06-22 15:30:00,51.8,51.87,51.79,51.87,77853.0,37.7217,37.7727,37.7145,37.7727,77853.0
2015-06-22 15:40:00,51.86,51.95,51.83,51.92,122359.0,37.7654,37.831,37.7436,37.8091,122359.0
2015-06-22 15:50:00,51.93,51.96,51.86,51.9,234573.0,37.8164,37.8383,37.7654,37.7946,234573.0
2015-06-23 09:30:00,51.96,52.0,51.69,51.84,121171.0,37.8383,37.8674,37.6416,37.7509,121171.0
2015-06-23 09:40:00,51.87,51.93,51.75,51.83,49882.0,37.7727,37.8164,37.6853,37.7436,49882.0
2015-06-23 09:50:00,51.83,51.92,51.79,51.82,38030.0,37.7436,37.8091,37.7145,37.7363,38030.0
2015-06-23 10:00:00,51.85,51.95,51.8,51.94,58720.0,37.7582,37.831,37.7217,37.8237,58720.0
2015-06-23 10:10:00,51.95,52.24,51.94,52.08,93523.0,37.831,38.0422,37.8237,37.9256,93523.0
2015-06-23 10:20:00,52.09,52.28,52.09,52.26,40668.0,37.9329,38.0713,37.9329,38.0567,40668.0
2015-06-23 10:30:00,52.25,52.27,52.2,52.22,37080.0,38.0494,38.064,38.013,38.0276,37080.0
2015-06-23 10:40:00,52.2,52.25,52.03,52.07,80336.0,38.013,38.0494,37.8892,37.9184,80336.0
2015-06-23 10:50:00,52.07,52.16,52.02,52.03,69746.0,37.9184,37.9839,37.8819,37.8892,69746.0
2015-06-23 11:00:00,52.04,52.07,51.95,51.98,69090.0,37.8965,37.9184,37.831,37.8528,69090.0
2015-06-23 11:10:00,51.99,52.03,51.91,51.98,46504.0,37.8601,37.8892,37.8018,37.8528,46504.0
2015-06-23 11:20:00,51.98,52.03,51.91,52.02,48935.0,37.8528,37.8892,37.8018,37.8819,48935.0
2015-06-23 11:30:00,52.02,52.02,51.93,51.93,52241.0,37.8819,37.8819,37.8164,37.8164,52241.0
2015-06-23 11:40:00,51.93,52.0,51.93,52.0,35129.0,37.8164,37.8674,37.8164,37.8674,35129.0
2015-06-23 11:50:00,52.0,52.05,51.98,52.03,56593.0,37.8674,37.9038,37.8528,37.8892,56593.0
2015-06-23 12:00:00,52.03,52.03,51.88,51.88,33797.0,37.8892,37.8892,37.78,37.78,33797.0
2015-06-23 12:10:00,51.87,51.94,51.85,51.91,24855.0,37.7727,37.8237,37.7582,37.8018,24855.0
2015-06-23 12:20:00,51.92,51.93,51.87,51.9,24778.0,37.8091,37.8164,37.7727,37.7946,24778.0
2015-06-23 12:30:00,51.91,51.94,51.88,51.92,25325.0,37.8018,37.8237,37.78,37.8091,25325.0
2015-06-23 12:40:00,51.92,51.97,51.9,51.94,55912.0,37.8091,37.8455,37.7946,37.8237,55912.0
2015-06-23 12:50:00,51.92,51.94,51.91,51.91,25611.0,37.8091,37.8237,37.8018,37.8018,25611.0
2015-06-23 13:00:00,51.91,51.93,51.83,51.89,38182.0,37.8018,37.8164,37.7436,37.7873,38182.0
2015-06-23 13:10:00,51.88,51.97,51.87,51.97,37800.0,37.78,37.8455,37.7727,37.8455,37800.0
2015-06-23 13:20:00,51.98,52.09,51.97,52.09,42700.0,37.8528,37.9329,37.8455,37.9329,42700.0
2015-06-23 13:30:00,52.08,52.11,52.05,52.09,30690.0,37.9256,37.9475,37.9038,37.9329,30690.0
2015-06-23 13:40:00,52.09,52.14,52.08,52.13,28304.0,37.9329,37.9693,37.9256,37.9621,28304.0
2015-06-23 13:50:00,52.12,52.2,52.12,52.19,28044.0,37.9548,38.013,37.9548,38.0057,28044.0
2015-06-23 14:00:00,52.2,52.3,52.15,52.29,61349.0,38.013,38.0858,37.9766,38.0786,61349.0
2015-06-23 14:10:00,52.28,52.49,52.28,52.47,78594.0,38.0713,38.2242,38.0713,38.2096,78594.0
2015-06-23 14:20:00,52.47,52.49,52.43,52.48,136178.0,38.2096,38.2242,38.1805,38.2169,136178.0
2015-06-23 14:30:00,52.48,52.48,52.38,52.42,78459.0,38.2169,38.2169,38.1441,38.1732,78459.0
2015-06-23 14:40:00,52.41,52.49,52.38,52.46,92185.0,38.166,38.2242,38.1441,38.2024,92185.0
2015-06-23 14:50:00,52.45,52.46,52.38,52.4,63047.0,38.1951,38.2024,38.1441,38.1587,63047.0
2015-06-23 15:00:00,52.4,52.45,52.22,52.29,187360.0,38.1587,38.1951,38.0276,38.0786,187360.0
2015-06-23 15:10:00,52.29,52.34,52.28,52.28,95463.0,38.0786,38.115,38.0713,38.0713,95463.0
2015-06-23 15:20:00,52.29,52.29,52.24,52.26,82558.0,38.0786,38.0786,38.0422,38.0567,82558.0
2015-06-23 15:30:00,52.26,52.27,52.23,52.26,88076.0,38.0567,38.064,38.0349,38.0567,88076.0
2015-06-23 15:40:00,52.27,52.27,52.2,52.23,147451.0,38.064,38.064,38.013,38.0349,147451.0
2015-06-23 15:50:00,52.22,52.25,52.14,52.19,317990.0,38.0276,38.0494,37.9693,38.0057,317990.0
2015-06-24 09:30:00,52.08,52.44,52.04,52.37,111809.0,37.9256,38.1878,37.8965,38.1368,111809.0
2015-06-24 09:40:00,52.35,52.47,52.33,52.4,62317.0,38.1223,38.2096,38.1077,38.1587,62317.0
2015-06-24 09:50:00,52.4,52.42,52.16,52.22,90003.0,38.1587,38.1732,37.9839,38.0276,90003.0
2015-06-24 10:00:00,52.24,52.46,52.19,52.46,62721.0,38.0422,38.2024,38.0057,38.2024,62721.0
2015-06-24 10:10:00,52.45,52.6,52.44,52.58,68843.0,38.1951,38.3043,38.1878,38.2898,68843.0
2015-06-24 10:20:00,52.58,52.59,52.46,52.54,77821.0,38.2898,38.297,38.2024,38.2606,77821.0
2015-06-24 10:30:00,52.56,52.59,51.95,52.15,143919.0,38.2752,38.297,37.831,37.9766,143919.0
2015-06-24 10:40:00,52.12,52.14,51.89,51.91,103083.0,37.9548,37.9693,37.7873,37.8018,103083.0
2015-06-24 10:50:00,51.91,52.01,51.84,51.9,66707.0,37.8018,37.8747,37.7509,37.7946,66707.0
2015-06-24 11:00:00,51.91,52.04,51.88,52.0,52256.0,37.8018,37.8965,37.78,37.8674,52256.0
2015-06-24 11:10:00,52.0,52.03,51.85,51.86,48033.0,37.8674,37.8892,37.7582,37.7654,48033.0
2015-06-24 11:20:00,51.87,51.91,51.78,51.83,87925.0,37.7727,37.8018,37.7072,37.7436,87925.0
2015-06-24 11:30:00,51.83,51.83,51.72,51.72,73837.0,37.7436,37.7436,37.6635,37.6635,73837.0
2015-06-24 11:40:00,51.71,51.75,51.69,51.71,62215.0,37.6562,37.6853,37.6416,37.6562,62215.0
2015-06-24 11:50:00,51.71,51.92,51.71,51.85,59757.0,37.6562,37.8091,37.6562,37.7582,59757.0
2015-06-24 12:00:00,51.87,51.95,51.79,51.89,45859.0,37.7727,37.831,37.7145,37.7873,45859.0
2015-06-24 12:10:00,51.87,51.99,51.87,51.91,32994.0,37.7727,37.8601,37.7727,37.8018,32994.0
2015-06-24 12:20:00,51.91,51.98,51.87,51.97,38632.0,37.8018,37.8528,37.7727,37.8455,38632.0
2015-06-24 12:30:00,51.97,52.01,51.96,51.98,36742.0,37.8455,37.8747,37.8383,37.8528,36742.0
2015-06-24 12:40:00,51.98,51.99,51.92,51.97,51261.0,37.8528,37.8601,37.8091,37.8455,51261.0
2015-06-24 12:50:00,51.97,52.03,51.9,52.03,34622.0,37.8455,37.8892,37.7946,37.8892,34622.0
2015-06-24 13:00:00,52.02,52.06,51.99,52.04,32726.0,37.8819,37.9111,37.8601,37.8965,32726.0
2015-06-24 13:10:00,52.04,52.05,51.97,52.02,40948.0,37.8965,37.9038,37.8455,37.8819,40948.0
2015-06-24 13:20:00,52.03,52.06,51.93,51.95,67847.0,37.8892,37.9111,37.8164,37.831,67847.0
2015-06-24 13:30:00,51.94,51.96,51.84,51.84,49366.0,37.8237,37.8383,37.7509,37.7509,49366.0
2015-06-24 13:40:00,51.84,51.87,51.8,51.82,41014.0,37.7509,37.7727,37.7217,37.7363,41014.0
2015-06-24 13:50:00,51.82,51.85,51.7,51.75,46823.0,37.7363,37.7582,37.6489,37.6853,46823.0
2015-06-24 14:00:00,51.76,51.79,51.69,51.7,45553.0,37.6926,37.7145,37.6416,37.6489,45553.0
2015-06-24 14:10:00,51.72,51.76,51.67,51.68,40135.0,37.6635,37.6926,37.6271,37.6344,40135.0
2015-06-24 14:20:00,51.69,51.76,51.68,51.76,48641.0,37.6416,37.6926,37.6344,37.6926,48641.0
2015-06-24 14:30:00,51.75,51.77,51.66,51.75,46942.0,37.6853,37.6999,37.6198,37.6853,46942.0
2015-06-24 14:40:00,51.75,51.77,51.67,51.73,63554.0,37.6853,37.6999,37.6271,37.6708,63554.0
2015-06-24 14:50:00,51.74,51.81,51.71,51.78,35976.0,37.678,37.729,37.6562,37.7072,35976.0
2015-06-24 15:00:00,51.78,51.82,51.74,51.78,96651.0,37.7072,37.7363,37.678,37.7072,96651.0
2015-06-24 15:10:00,51.79,51.85,51.75,51.81,92555.0,37.7145,37.7582,37.6853,37.729,92555.0
2015-06-24 15:20:00,51.82,51.97,51.8,51.96,78522.0,37.7363,37.8455,37.7217,37.8383,78522.0
2015-06-24 15:30:00,51.96,51.99,51.84,51.91,119647.0,37.8383,37.8601,37.7509,37.8018,119647.0
2015-06-24 15:40:00,51.9,51.91,51.71,51.72,195332.0,37.7946,37.8018,37.6562,37.6635,195332.0
2015-06-24 15:50:00,51.72,51.78,51.67,51.69,352142.0,37.6635,37.7072,37.6271,37.6416,352142.0
2015-06-25 09:30:00,51.78,51.78,51.03,51.14,152119.0,37.7072,37.7072,37.161,37.2411,152119.0
2015-06-25 09:40:00,51.14,51.35,51.05,51.3,58937.0,37.2411,37.394,37.1756,37.3576,58937.0
2015-06-25 09:50:00,51.27,51.32,51.17,51.26,45262.0,37.3358,37.3722,37.263,37.3285,45262.0
2015-06-25 10:00:00,51.3,51.37,51.23,51.33,70284.0,37.3576,37.4086,37.3067,37.3795,70284.0
2015-06-25 10:10:00,51.33,51.53,51.31,51.48,92986.0,37.3795,37.5251,37.3649,37.4887,92986.0
2015-06-25 10:20:00,51.47,51.65,51.45,51.63,63330.0,37.4814,37.6125,37.4669,37.5979,63330.0
2015-06-25 10:30:00,51.64,51.78,51.62,51.66,67480.0,37.6052,37.7072,37.5907,37.6198,67480.0
2015-06-25 10:40:00,51.67,51.83,51.64,51.83,38698.0,37.6271,37.7436,37.6052,37.7436,38698.0
2015-06-25 10:50:00,51.82,51.91,51.75,51.91,77982.0,37.7363,37.8018,37.6853,37.8018,77982.0
2015-06-25 11:00:00,51.92,52.02,51.9,52.01,37546.0,37.8091,37.8819,37.7946,37.8747,37546.0
2015-06-25 11:10:00,52.02,52.03,51.83,51.87,88546.0,37.8819,37.8892,37.7436,37.7727,88546.0
2015-06-25 11:20:00,51.86,51.97,51.85,51.91,42340.0,37.7654,37.8455,37.7582,37.8018,42340.0
2015-06-25 11:30:00,51.92,51.95,51.84,51.86,55639.0,37.8091,37.831,37.7509,37.7654,55639.0
2015-06-25 11:40:00,51.87,51.93,51.75,51.75,45551.0,37.7727,37.8164,37.6853,37.6853,45551.0
2015-06-25 11:50:00,51.77,51.92,51.76,51.86,38062.0,37.6999,37.8091,37.6926,37.7654,38062.0
2015-06-25 12:00:00,51.86,51.88,51.81,51.83,27136.0,37.7654,37.78,37.729,37.7436,27136.0
2015-06-25 12:10:00,51.84,51.85,51.73,51.78,19615.0,37.7509,37.7582,37.6708,37.7072,19615.0
2015-06-25 12:20:00,51.78,51.83,51.73,51.78,21982.0,37.7072,37.7436,37.6708,37.7072,21982.0
2015-06-25 12:30:00,51.78,51.83,51.74,51.77,27357.0,37.7072,37.7436,37.678,37.6999,27357.0
2015-06-25 12:40:00,51.77,51.78,51.68,51.71,20390.0,37.6999,37.7072,37.6344,37.6562,20390.0
2015-06-25 12:50:00,51.71,51.76,51.7,51.73,18033.0,37.6562,37.6926,37.6489,37.6708,18033.0
2015-06-25 13:00:00,51.74,51.77,51.71,51.77,21543.0,37.678,37.6999,37.6562,37.6999,21543.0
2015-06-25 13:10:00,51.77,51.81,51.7,51.76,43117.0,37.6999,37.729,37.6489,37.6926,43117.0
2015-06-25 13:20:00,51.76,51.86,51.75,51.85,38517.0,37.6926,37.7654,37.6853,37.7582,38517.0
2015-06-25 13:30:00,51.85,51.85,51.77,51.78,31031.0,37.7582,37.7582,37.6999,37.7072,31031.0
2015-06-25 13:40:00,51.78,51.82,51.72,51.8,29093.0,37.7072,37.7363,37.6635,37.7217,29093.0
2015-06-25 13:50:00,51.8,51.86,51.75,51.82,26762.0,37.7217,37.7654,37.6853,37.7363,26762.0
2015-06-25 14:00:00,51.82,51.82,51.75,51.78,37526.0,37.7363,37.7363,37.6853,37.7072,37526.0
2015-06-25 14:10:00,51.77,51.78,51.66,51.67,21799.0,37.6999,37.7072,37.6198,37.6271,21799.0
2015-06-25 14:20:00,51.67,51.67,51.34,51.39,87071.0,37.6271,37.6271,37.3868,37.4232,87071.0
2015-06-25 14:30:00,51.39,51.42,51.34,51.38,41387.0,37.4232,37.445,37.3868,37.4159,41387.0
2015-06-25 14:40:00,51.38,51.38,51.27,51.27,47657.0,37.4159,37.4159,37.3358,37.3358,47657.0
2015-06-25 14:50:00,51.28,51.33,51.26,51.3,57818.0,37.3431,37.3795,37.3285,37.3576,57818.0
2015-06-25 15:00:00,51.31,51.46,51.29,51.45,54153.0,37.3649,37.4741,37.3503,37.4669,54153.0
2015-06-25 15:10:00,51.44,51.44,51.34,51.41,70846.0,37.4596,37.4596,37.3868,37.4377,70846.0
2015-06-25 15:20:00,51.42,51.42,51.33,51.38,77563.0,37.445,37.445,37.3795,37.4159,77563.0
2015-06-25 15:30:00,51.39,51.4,51.33,51.37,76135.0,37.4232,37.4305,37.3795,37.4086,76135.0
2015-06-25 15:40:00,51.37,51.43,51.34,51.41,106486.0,37.4086,37.4523,37.3868,37.4377,106486.0
2015-06-25 15:50:00,51.41,51.49,51.41,51.43,227677.0,37.4377,37.496,37.4377,37.4523,227677.0
2015-06-26 09:30:00,51.23,51.54,51.17,51.24,73466.0,37.3067,37.5324,37.263,37.3139,73466.0
2015-06-26 09:40:00,51.3,51.64,51.24,51.55,38044.0,37.3576,37.6052,37.3139,37.5397,38044.0
2015-06-26 09:50:00,51.54,51.78,51.51,51.73,35803.0,37.5324,37.7072,37.5106,37.6708,35803.0
2015-06-26 10:00:00,51.76,51.83,51.68,51.8,41216.0,37.6926,37.7436,37.6344,37.7217,41216.0
2015-06-26 10:10:00,51.8,51.84,51.74,51.77,42788.0,37.7217,37.7509,37.678,37.6999,42788.0
2015-06-26 10:20:00,51.76,51.81,51.66,51.8,37506.0,37.6926,37.729,37.6198,37.7217,37506.0
2015-06-26 10:30:00,51.8,51.81,51.66,51.71,45893.0,37.7217,37.729,37.6198,37.6562,45893.0
2015-06-26 10:40:00,51.71,51.73,51.64,51.7,39961.0,37.6562,37.6708,37.6052,37.6489,39961.0
2015-06-26 10:50:00,51.71,51.75,51.63,51.64,26687.0,37.6562,37.6853,37.5979,37.6052,26687.0
2015-06-26 11:00:00,51.65,51.73,51.65,51.73,29564.0,37.6125,37.6708,37.6125,37.6708,29564.0
2015-06-26 11:10:00,51.73,51.75,51.7,51.74,69414.0,37.6708,37.6853,37.6489,37.678,69414.0
2015-06-26 11:20:00,51.74,51.81,51.72,51.78,36572.0,37.678,37.729,37.6635,37.7072,36572.0
2015-06-26 11:30:00,51.79,51.83,51.79,51.82,30497.0,37.7145,37.7436,37.7145,37.7363,30497.0
2015-06-26 11:40:00,51.82,51.87,51.79,51.85,37118.0,37.7363,37.7727,37.7145,37.7582,37118.0
2015-06-26 11:50:00,51.85,51.86,51.79,51.85,31874.0,37.7582,37.7654,37.7145,37.7582,31874.0
2015-06-26 12:00:00,51.85,51.93,51.84,51.93,30339.0,37.7582,37.8164,37.7509,37.8164,30339.0
2015-06-26 12:10:00,51.93,52.05,51.91,52.05,36772.0,37.8164,37.9038,37.8018,37.9038,36772.0
2015-06-26 12:20:00,52.05,52.09,52.0,52.09,49454.0,37.9038,37.9329,37.8674,37.9329,49454.0
2015-06-26 12:30:00,52.08,52.12,52.05,52.05,57997.0,37.9256,37.9548,37.9038,37.9038,57997.0
2015-06-26 12:40:00,52.05,52.13,52.05,52.11,52643.0,37.9038,37.9621,37.9038,37.9475,52643.0
2015-06-26 12:50:00,52.08,52.12,52.04,52.05,33242.0,37.9256,37.9548,37.8965,37.9038,33242.0
2015-06-26 13:00:00,52.04,52.11,52.03,52.1,30803.0,37.8965,37.9475,37.8892,37.9402,30803.0
2015-06-26 13:10:00,52.09,52.1,52.0,52.05,42974.0,37.9329,37.9402,37.8674,37.9038,42974.0
2015-06-26 13:20:00,52.05,52.14,52.01,52.12,60364.0,37.9038,37.9693,37.8747,37.9548,60364.0
2015-06-26 13:30:00,52.12,52.14,52.04,52.05,42752.0,37.9548,37.9693,37.8965,37.9038,42752.0
2015-06-26 13:40:00,52.05,52.13,52.05,52.11,22663.0,37.9038,37.9621,37.9038,37.9475,22663.0
2015-06-26 13:50:00,52.1,52.11,52.01,52.01,46525.0,37.9402,37.9475,37.8747,37.8747,46525.0
2015-06-26 14:00:00,52.02,52.06,52.01,52.05,43742.0,37.8819,37.9111,37.8747,37.9038,43742.0
2015-06-26 14:10:00,52.05,52.06,52.02,52.03,40259.0,37.9038,37.9111,37.8819,37.8892,40259.0
2015-06-26 14:20:00,52.03,52.11,52.02,52.11,35693.0,37.8892,37.9475,37.8819,37.9475,35693.0
2015-06-26 14:30:00,52.1,52.2,52.07,52.19,58896.0,37.9402,38.013,37.9184,38.0057,58896.0
2015-06-26 14:40:00,52.19,52.2,52.12,52.16,46605.0,38.0057,38.013,37.9548,37.9839,46605.0
2015-06-26 14:50:00,52.16,52.22,52.16,52.2,50838.0,37.9839,38.0276,37.9839,38.013,50838.0
2015-06-26 15:00:00,52.2,52.25,52.18,52.23,68392.0,38.013,38.0494,37.9985,38.0349,68392.0
2015-06-26 15:10:00,52.23,52.26,52.2,52.25,79975.0,38.0349,38.0567,38.013,38.0494,79975.0
2015-06-26 15:20:00,52.26,52.27,52.19,52.2,147280.0,38.0567,38.064,38.0057,38.013,147280.0
2015-06-26 15:30:00,52.2,52.23,52.03,52.04,120515.0,38.013,38.0349,37.8892,37.8965,120515.0
2015-06-26 15:40:00,52.04,52.22,52.0,52.14,299498.0,37.8965,38.0276,37.8674,37.9693,299498.0
2015-06-26 15:50:00,52.13,52.16,51.94,51.97,905761.0,37.9621,37.9839,37.8237,37.8455,905761.0
2015-06-29 09:30:00,51.19,51.6,51.08,51.57,152689.0,37.2775,37.5761,37.1974,37.5542,152689.0
2015-06-29 09:40:00,51.67,51.87,51.5,51.76,51470.0,37.6271,37.7727,37.5033,37.6926,51470.0
2015-06-29 09:50:00,51.75,51.9,51.69,51.75,31483.0,37.6853,37.7946,37.6416,37.6853,31483.0
2015-06-29 10:00:00,51.76,51.92,51.75,51.8,47907.0,37.6926,37.8091,37.6853,37.7217,47907.0
2015-06-29 10:10:00,51.81,51.9,51.74,51.75,34540.0,37.729,37.7946,37.678,37.6853,34540.0
2015-06-29 10:20:00,51.75,51.86,51.72,51.74,25801.0,37.6853,37.7654,37.6635,37.678,25801.0
2015-06-29 10:30:00,51.73,51.8,51.63,51.65,50948.0,37.6708,37.7217,37.5979,37.6125,50948.0
2015-06-29 10:40:00,51.64,51.65,51.57,51.61,33821.0,37.6052,37.6125,37.5542,37.5834,33821.0
2015-06-29 10:50:00,51.6,51.62,51.54,51.59,27563.0,37.5761,37.5907,37.5324,37.5688,27563.0
2015-06-29 11:00:00,51.6,51.6,51.41,51.48,32180.0,37.5761,37.5761,37.4377,37.4887,32180.0
2015-06-29 11:10:00,51.48,51.48,51.27,51.27,42541.0,37.4887,37.4887,37.3358,37.3358,42541.0
2015-06-29 11:20:00,51.27,51.38,51.26,51.26,32454.0,37.3358,37.4159,37.3285,37.3285,32454.0
2015-06-29 11:30:00,51.27,51.28,51.13,51.14,36311.0,37.3358,37.3431,37.2338,37.2411,36311.0
2015-06-29 11:40:00,51.15,51.29,51.15,51.28,26831.0,37.2484,37.3503,37.2484,37.3431,26831.0
2015-06-29 11:50:00,51.28,51.3,51.19,51.27,19056.0,37.3431,37.3576,37.2775,37.3358,19056.0
2015-06-29 12:00:00,51.28,51.28,51.16,51.18,34408.0,37.3431,37.3431,37.2557,37.2702,34408.0
2015-06-29 12:10:00,51.18,51.22,51.13,51.14,22355.0,37.2702,37.2994,37.2338,37.2411,22355.0
2015-06-29 12:20:00,51.16,51.21,51.15,51.19,19213.0,37.2557,37.2921,37.2484,37.2775,19213.0
2015-06-29 12:30:00,51.18,51.23,51.16,51.16,31678.0,37.2702,37.3067,37.2557,37.2557,31678.0
2015-06-29 12:40:00,51.15,51.25,51.14,51.2,31036.0,37.2484,37.3212,37.2411,37.2848,31036.0
2015-06-29 12:50:00,51.22,51.24,51.18,51.22,30804.0,37.2994,37.3139,37.2702,37.2994,30804.0
2015-06-29 13:00:00,51.22,51.23,51.12,51.12,25800.0,37.2994,37.3067,37.2266,37.2266,25800.0
2015-06-29 13:10:00,51.13,51.14,51.06,51.07,31074.0,37.2338,37.2411,37.1829,37.1901,31074.0
2015-06-29 13:20:00,51.06,51.14,51.06,51.08,34292.0,37.1829,37.2411,37.1829,37.1974,34292.0
2015-06-29 13:30:00,51.08,51.15,51.06,51.1,50795.0,37.1974,37.2484,37.1829,37.212,50795.0
2015-06-29 13:40:00,51.1,51.13,51.05,51.11,23204.0,37.212,37.2338,37.1756,37.2193,23204.0
2015-06-29 13:50:00,51.1,51.14,51.04,51.12,34823.0,37.212,37.2411,37.1683,37.2266,34823.0
2015-06-29 14:00:00,51.13,51.13,51.05,51.08,39123.0,37.2338,37.2338,37.1756,37.1974,39123.0
2015-06-29 14:10:00,51.09,51.1,51.01,51.06,66208.0,37.2047,37.212,37.1464,37.1829,66208.0
2015-06-29 14:20:00,51.07,51.08,51.01,51.01,70302.0,37.1901,37.1974,37.1464,37.1464,70302.0
2015-06-29 14:30:00,51.02,51.02,50.9,50.94,62214.0,37.1537,37.1537,37.0663,37.0955,62214.0
2015-06-29 14:40:00,50.93,50.95,50.87,50.89,48886.0,37.0882,37.1028,37.0445,37.0591,48886.0
2015-06-29 14:50:00,50.89,50.94,50.86,50.87,70100.0,37.0591,37.0955,37.0372,37.0445,70100.0
2015-06-29 15:00:00,50.87,50.9,50.84,50.89,61361.0,37.0445,37.0663,37.0226,37.0591,61361.0
2015-06-29 15:10:00,50.89,50.98,50.88,50.94,85754.0,37.0591,37.1246,37.0518,37.0955,85754.0
2015-06-29 15:20:00,50.94,51.0,50.9,50.95,143078.0,37.0955,37.1392,37.0663,37.1028,143078.0
2015-06-29 15:30:00,50.95,51.0,50.9,50.91,133012.0,37.1028,37.1392,37.0663,37.0736,133012.0
2015-06-29 15:40:00,50.91,50.92,50.8,50.88,161089.0,37.0736,37.0809,36.9935,37.0518,161089.0
2015-06-29 15:50:00,50.89,50.97,50.83,50.87,330771.0,37.0591,37.1173,37.0154,37.0445,330771.0
2015-06-30 09:30:00,51.35,51.93,51.32,51.76,118784.0,37.394,37.8164,37.3722,37.6926,118784.0
2015-06-30 09:40:00,51.78,51.78,51.54,51.67,50797.0,37.7072,37.7072,37.5324,37.6271,50797.0
2015-06-30 09:50:00,51.69,52.18,51.67,52.18,121149.0,37.6416,37.9985,37.6271,37.9985,121149.0
2015-06-30 10:00:00,52.18,52.26,52.08,52.22,54759.0,37.9985,38.0567,37.9256,38.0276,54759.0
2015-06-30 10:10:00,52.21,52.33,52.02,52.3,53122.0,38.0203,38.1077,37.8819,38.0858,53122.0
2015-06-30 10:20:00,52.29,52.64,52.25,52.55,203700.0,38.0786,38.3334,38.0494,38.2679,203700.0
2015-06-30 10:30:00,52.57,52.57,52.4,52.54,72872.0,38.2825,38.2825,38.1587,38.2606,72872.0
2015-06-30 10:40:00,52.54,52.55,52.41,52.44,84177.0,38.2606,38.2679,38.166,38.1878,84177.0
2015-06-30 10:50:00,52.43,52.6,52.39,52.53,68344.0,38.1805,38.3043,38.1514,38.2533,68344.0
2015-06-30 11:00:00,52.55,52.66,52.53,52.65,74888.0,38.2679,38.348,38.2533,38.3407,74888.0
2015-06-30 11:10:00,52.63,52.8,52.58,52.79,77276.0,38.3262,38.45,38.2898,38.4427,77276.0
2015-06-30 11:20:00,52.79,52.87,52.69,52.69,66273.0,38.4427,38.5009,38.3699,38.3699,66273.0
2015-06-30 11:30:00,52.71,52.76,52.47,52.55,76104.0,38.3844,38.4208,38.2096,38.2679,76104.0
2015-06-30 11:40:00,52.52,52.62,52.47,52.6,91696.0,38.2461,38.3189,38.2096,38.3043,91696.0
2015-06-30 11:50:00,52.6,52.61,52.34,52.34,78852.0,38.3043,38.3116,38.115,38.115,78852.0
2015-06-30 12:00:00,52.35,52.42,52.27,52.29,42619.0,38.1223,38.1732,38.064,38.0786,42619.0
2015-06-30 12:10:00,52.29,52.31,52.19,52.21,41430.0,38.0786,38.0931,38.0057,38.0203,41430.0
2015-06-30 12:20:00,52.22,52.23,52.06,52.11,39777.0,38.0276,38.0349,37.9111,37.9475,39777.0
2015-06-30 12:30:00,52.1,52.19,52.02,52.08,34272.0,37.9402,38.0057,37.8819,37.9256,34272.0
2015-06-30 12:40:00,52.1,52.3,52.08,52.18,31029.0,37.9402,38.0858,37.9256,37.9985,31029.0
2015-06-30 12:50:00,52.19,52.21,52.09,52.15,52527.0,38.0057,38.0203,37.9329,37.9766,52527.0
2015-06-30 13:00:00,52.14,52.23,52.1,52.18,30233.0,37.9693,38.0349,37.9402,37.9985,30233.0
2015-06-30 13:10:00,52.18,52.2,52.03,52.05,28788.0,37.9985,38.013,37.8892,37.9038,28788.0
2015-06-30 13:20:00,52.06,52.09,51.93,52.07,48353.0,37.9111,37.9329,37.8164,37.9184,48353.0
2015-06-30 13:30:00,52.09,52.29,52.08,52.27,28020.0,37.9329,38.0786,37.9256,38.064,28020.0
2015-06-30 13:40:00,52.27,52.29,52.2,52.29,35875.0,38.064,38.0786,38.013,38.0786,35875.0
2015-06-30 13:50:00,52.3,52.42,52.29,52.35,41558.0,38.0858,38.1732,38.0786,38.1223,41558.0
2015-06-30 14:00:00,52.34,52.55,52.29,52.51,36865.0,38.115,38.2679,38.0786,38.2388,36865.0
2015-06-30 14:10:00,52.51,52.64,52.49,52.55,38287.0,38.2388,38.3334,38.2242,38.2679,38287.0
2015-06-30 14:20:00,52.53,52.55,52.41,52.46,39354.0,38.2533,38.2679,38.166,38.2024,39354.0
2015-06-30 14:30:00,52.46,52.61,52.43,52.53,70145.0,38.2024,38.3116,38.1805,38.2533,70145.0
2015-06-30 14:40:00,52.53,52.58,52.42,52.45,56554.0,38.2533,38.2898,38.1732,38.1951,56554.0
2015-06-30 14:50:00,52.45,52.54,52.41,52.48,61451.0,38.1951,38.2606,38.166,38.2169,61451.0
2015-06-30 15:00:00,52.49,52.52,52.43,52.45,70475.0,38.2242,38.2461,38.1805,38.1951,70475.0
2015-06-30 15:10:00,52.46,52.47,52.31,52.34,83365.0,38.2024,38.2096,38.0931,38.115,83365.0
2015-06-30 15:20:00,52.34,52.43,52.3,52.39,108970.0,38.115,38.1805,38.0858,38.1514,108970.0
2015-06-30 15:30:00,52.39,52.52,52.39,52.42,119771.0,38.1514,38.2461,38.1514,38.1732,119771.0
2015-06-30 15:40:00,52.43,52.43,52.27,52.38,208465.0,38.1805,38.1805,38.064,38.1441,208465.0
2015-06-30 15:50:00,52.38,52.43,52.3,52.3,263293.0,38.1441,38.1805,38.0858,38.0858,263293.0
2015-07-01 09:30:00,52.78,53.32,52.41,53.28,267262.0,38.4354,38.8286,38.166,38.7995,267262.0
2015-07-01 09:40:00,53.26,53.41,53.03,53.11,194613.0,38.7849,38.8942,38.6174,38.6757,194613.0
2015-07-01 09:50:00,53.11,53.47,52.96,53.41,141586.0,38.6757,38.9379,38.5665,38.8942,141586.0
2015-07-01 10:00:00,53.41,53.5,53.24,53.46,100674.0,38.8942,38.9597,38.7704,38.9306,100674.0
2015-07-01 10:10:00,53.43,53.59,53.27,53.5,213489.0,38.9087,39.0253,38.7922,38.9597,213489.0
2015-07-01 10:20:00,53.5,53.55,53.36,53.45,88681.0,38.9597,38.9961,38.8578,38.9233,88681.0
2015-07-01 10:30:00,53.47,53.51,53.16,53.27,165926.0,38.9379,38.967,38.7121,38.7922,165926.0
2015-07-01 10:40:00,53.27,53.52,53.26,53.5,184466.0,38.7922,38.9743,38.7849,38.9597,184466.0
2015-07-01 10:50:00,53.5,53.52,53.43,53.45,79672.0,38.9597,38.9743,38.9087,38.9233,79672.0
2015-07-01 11:00:00,53.46,53.52,53.37,53.51,89424.0,38.9306,38.9743,38.865,38.967,89424.0
2015-07-01 11:10:00,53.52,53.72,53.49,53.7,119023.0,38.9743,39.1199,38.9524,39.1054,119023.0
2015-07-01 11:20:00,53.71,53.73,53.45,53.45,123271.0,39.1126,39.1272,38.9233,38.9233,123271.0
2015-07-01 11:30:00,53.48,53.49,53.36,53.39,57379.0,38.9451,38.9524,38.8578,38.8796,57379.0
2015-07-01 11:40:00,53.39,53.42,53.33,53.36,70766.0,38.8796,38.9015,38.8359,38.8578,70766.0
2015-07-01 11:50:00,53.35,53.39,53.31,53.33,62366.0,38.8505,38.8796,38.8213,38.8359,62366.0
2015-07-01 12:00:00,53.33,53.49,53.25,53.47,87841.0,38.8359,38.9524,38.7777,38.9379,87841.0
2015-07-01 12:10:00,53.48,53.88,53.47,53.88,125576.0,38.9451,39.2364,38.9379,39.2364,125576.0
2015-07-01 12:20:00,53.89,54.14,53.7,54.07,227483.0,39.2437,39.4258,39.1054,39.3748,227483.0
2015-07-01 12:30:00,54.1,54.1,53.76,53.77,99924.0,39.3966,39.3966,39.149,39.1563,99924.0
2015-07-01 12:40:00,53.75,54.0,53.7,53.76,152772.0,39.1418,39.3238,39.1054,39.149,152772.0
2015-07-01 12:50:00,53.76,53.91,53.73,53.89,95057.0,39.149,39.2583,39.1272,39.2437,95057.0
2015-07-01 13:00:00,53.88,54.08,53.81,54.08,242797.0,39.2364,39.3821,39.1855,39.3821,242797.0
2015-07-01 13:10:00,54.08,54.3,54.03,54.25,97419.0,39.3821,39.5423,39.3457,39.5059,97419.0
2015-07-01 13:20:00,54.26,54.35,54.09,54.09,140328.0,39.5132,39.5787,39.3894,39.3894,140328.0
2015-07-01 13:30:00,54.09,54.1,53.8,53.95,217490.0,39.3894,39.3966,39.1782,39.2874,217490.0
2015-07-01 13:40:00,53.96,54.0,53.69,53.75,221238.0,39.2947,39.3238,39.0981,39.1418,221238.0
2015-07-01 13:50:00,53.75,53.88,53.67,53.69,181406.0,39.1418,39.2364,39.0835,39.0981,181406.0
2015-07-01 14:00:00,53.7,53.94,53.61,53.9,192588.0,39.1054,39.2801,39.0398,39.251,192588.0
2015-07-01 14:10:00,53.88,53.98,53.75,53.85,112502.0,39.2364,39.3093,39.1418,39.2146,112502.0
2015-07-01 14:20:00,53.84,53.99,53.81,53.97,237047.0,39.2073,39.3165,39.1855,39.302,237047.0
2015-07-01 14:30:00,53.99,54.13,53.85,54.09,128206.0,39.3165,39.4185,39.2146,39.3894,128206.0
2015-07-01 14:40:00,54.09,54.12,53.93,54.07,80915.0,39.3894,39.4112,39.2728,39.3748,80915.0
2015-07-01 14:50:00,54.07,54.15,54.0,54.14,198472.0,39.3748,39.4331,39.3238,39.4258,198472.0
2015-07-01 15:00:00,54.13,54.36,54.08,54.1,374792.0,39.4185,39.586,39.3821,39.3966,374792.0
2015-07-01 15:10:00,54.1,54.1,53.96,54.0,209186.0,39.3966,39.3966,39.2947,39.3238,209186.0
2015-07-01 15:20:00,54.01,54.1,53.96,54.06,133113.0,39.3311,39.3966,39.2947,39.3675,133113.0
2015-07-01 15:30:00,54.07,54.07,53.77,53.83,178528.0,39.3748,39.3748,39.1563,39.2,178528.0
2015-07-01 15:40:00,53.83,53.92,53.77,53.92,249505.0,39.2,39.2656,39.1563,39.2656,249505.0
2015-07-01 15:50:00,53.91,53.97,53.72,53.77,579818.0,39.2583,39.302,39.1199,39.1563,579818.0
2015-07-02 09:30:00,53.88,54.19,53.85,53.97,152692.0,39.2364,39.4622,39.2146,39.302,152692.0
2015-07-02 09:40:00,53.99,54.18,53.8,54.07,148992.0,39.3165,39.4549,39.1782,39.3748,148992.0
2015-07-02 09:50:00,54.07,54.35,54.04,54.19,66489.0,39.3748,39.5787,39.3529,39.4622,66489.0
2015-07-02 10:00:00,54.19,54.32,54.13,54.27,85477.0,39.4622,39.5569,39.4185,39.5204,85477.0
2015-07-02 10:10:00,54.31,54.59,54.28,54.56,107142.0,39.5496,39.7535,39.5277,39.7316,107142.0
2015-07-02 10:20:00,54.56,54.68,54.51,54.62,58539.0,39.7316,39.819,39.6952,39.7753,58539.0
2015-07-02 10:30:00,54.63,54.74,54.51,54.58,121015.0,39.7826,39.8627,39.6952,39.7462,121015.0
2015-07-02 10:40:00,54.59,54.64,54.48,54.51,59558.0,39.7535,39.7899,39.6734,39.6952,59558.0
2015-07-02 10:50:00,54.51,54.52,54.31,54.34,50735.0,39.6952,39.7025,39.5496,39.5714,50735.0
2015-07-02 11:00:00,54.35,54.36,54.24,54.25,81703.0,39.5787,39.586,39.4986,39.5059,81703.0
2015-07-02 11:10:00,54.25,54.25,54.03,54.04,51277.0,39.5059,39.5059,39.3457,39.3529,51277.0
2015-07-02 11:20:00,54.04,54.04,53.88,53.95,65047.0,39.3529,39.3529,39.2364,39.2874,65047.0
2015-07-02 11:30:00,53.94,54.14,53.91,54.13,66482.0,39.2801,39.4258,39.2583,39.4185,66482.0
2015-07-02 11:40:00,54.12,54.18,54.02,54.12,58560.0,39.4112,39.4549,39.3384,39.4112,58560.0
2015-07-02 11:50:00,54.11,54.11,54.02,54.02,64330.0,39.4039,39.4039,39.3384,39.3384,64330.0
2015-07-02 12:00:00,54.02,54.03,53.9,53.96,42819.0,39.3384,39.3457,39.251,39.2947,42819.0
2015-07-02 12:10:00,53.96,54.09,53.93,54.03,42174.0,39.2947,39.3894,39.2728,39.3457,42174.0
2015-07-02 12:20:00,54.02,54.07,53.99,54.01,28219.0,39.3384,39.3748,39.3165,39.3311,28219.0
2015-07-02 12:30:00,54.02,54.07,53.95,54.04,36130.0,39.3384,39.3748,39.2874,39.3529,36130.0
2015-07-02 12:40:00,54.06,54.12,54.03,54.11,27500.0,39.3675,39.4112,39.3457,39.4039,27500.0
2015-07-02 12:50:00,54.11,54.15,54.04,54.13,36434.0,39.4039,39.4331,39.3529,39.4185,36434.0
2015-07-02 13:00:00,54.13,54.17,54.05,54.05,60151.0,39.4185,39.4476,39.3602,39.3602,60151.0
2015-07-02 13:10:00,54.05,54.22,53.99,54.19,61768.0,39.3602,39.484,39.3165,39.4622,61768.0
2015-07-02 13:20:00,54.18,54.32,54.18,54.3,49103.0,39.4549,39.5569,39.4549,39.5423,49103.0
2015-07-02 13:30:00,54.3,54.36,54.26,54.26,68627.0,39.5423,39.586,39.5132,39.5132,68627.0
2015-07-02 13:40:00,54.26,54.29,54.23,54.28,27469.0,39.5132,39.535,39.4913,39.5277,27469.0
2015-07-02 13:50:00,54.27,54.28,54.05,54.07,39253.0,39.5204,39.5277,39.3602,39.3748,39253.0
2015-07-02 14:00:00,54.07,54.14,54.01,54.03,52077.0,39.3748,39.4258,39.3311,39.3457,52077.0
2015-07-02 14:10:00,54.03,54.04,53.95,53.96,40425.0,39.3457,39.3529,39.2874,39.2947,40425.0
2015-07-02 14:20:00,53.97,54.11,53.95,54.11,54115.0,39.302,39.4039,39.2874,39.4039,54115.0
2015-07-02 14:30:00,54.11,54.11,53.98,53.99,38754.0,39.4039,39.4039,39.3093,39.3165,38754.0
2015-07-02 14:40:00,53.99,54.0,53.9,53.93,52631.0,39.3165,39.3238,39.251,39.2728,52631.0
2015-07-02 14:50:00,53.92,54.04,53.91,53.99,66145.0,39.2656,39.3529,39.2583,39.3165,66145.0
2015-07-02 15:00:00,53.99,54.04,53.91,53.91,83437.0,39.3165,39.3529,39.2583,39.2583,83437.0
2015-07-02 15:10:00,53.93,54.02,53.89,54.02,77195.0,39.2728,39.3384,39.2437,39.3384,77195.0
2015-07-02 15:20:00,54.02,54.11,54.02,54.08,95032.0,39.3384,39.4039,39.3384,39.3821,95032.0
2015-07-02 15:30:00,54.08,54.1,54.0,54.05,97047.0,39.3821,39.3966,39.3238,39.3602,97047.0
2015-07-02 15:40:00,54.05,54.06,53.99,54.04,139476.0,39.3602,39.3675,39.3165,39.3529,139476.0
2015-07-02 15:50:00,54.04,54.08,53.96,53.99,386564.0,39.3529,39.3821,39.2947,39.3165,386564.0
2015-07-06 09:30:00,53.44,54.4,53.42,54.32,172884.0,38.916,39.6151,38.9015,39.5569,172884.0
2015-07-06 09:40:00,54.37,54.81,54.3,54.81,144055.0,39.5933,39.9137,39.5423,39.9137,144055.0
2015-07-06 09:50:00,54.8,55.17,54.73,54.94,229232.0,39.9064,40.1758,39.8554,40.0083,229232.0
2015-07-06 10:00:00,54.95,55.07,54.86,55.05,162422.0,40.0156,40.103,39.9501,40.0885,162422.0
2015-07-06 10:10:00,55.06,55.24,55.04,55.22,168238.0,40.0957,40.2268,40.0812,40.2122,168238.0
2015-07-06 10:20:00,55.21,55.3,55.15,55.28,137677.0,40.205,40.2705,40.1613,40.2559,137677.0
2015-07-06 10:30:00,55.28,55.28,55.03,55.13,91281.0,40.2559,40.2559,40.0739,40.1467,91281.0
2015-07-06 10:40:00,55.12,55.32,55.09,55.23,101298.0,40.1394,40.2851,40.1176,40.2195,101298.0
2015-07-06 10:50:00,55.23,55.26,55.16,55.18,73112.0,40.2195,40.2414,40.1686,40.1831,73112.0
2015-07-06 11:00:00,55.18,55.2,54.96,54.99,98654.0,40.1831,40.1977,40.0229,40.0448,98654.0
2015-07-06 11:10:00,54.99,55.08,54.95,55.03,97208.0,40.0448,40.1103,40.0156,40.0739,97208.0
2015-07-06 11:20:00,55.03,55.12,54.98,55.07,64424.0,40.0739,40.1394,40.0375,40.103,64424.0
2015-07-06 11:30:00,55.08,55.09,54.96,54.97,45457.0,40.1103,40.1176,40.0229,40.0302,45457.0
2015-07-06 11:40:00,54.97,54.97,54.82,54.92,91413.0,40.0302,40.0302,39.921,39.9938,91413.0
2015-07-06 11:50:00,54.92,54.93,54.74,54.76,92592.0,39.9938,40.0011,39.8627,39.8773,92592.0
2015-07-06 12:00:00,54.77,54.8,54.64,54.7,90885.0,39.8845,39.9064,39.7899,39.8336,90885.0
2015-07-06 12:10:00,54.7,54.77,54.68,54.73,76056.0,39.8336,39.8845,39.819,39.8554,76056.0
2015-07-06 12:20:00,54.72,54.75,54.69,54.71,41291.0,39.8481,39.87,39.8263,39.8409,41291.0
2015-07-06 12:30:00,54.71,54.71,54.51,54.52,70602.0,39.8409,39.8409,39.6952,39.7025,70602.0
2015-07-06 12:40:00,54.51,54.57,54.45,54.45,53984.0,39.6952,39.7389,39.6515,39.6515,53984.0
2015-07-06 12:50:00,54.45,54.52,54.4,54.51,45883.0,39.6515,39.7025,39.6151,39.6952,45883.0
2015-07-06 13:00:00,54.51,54.57,54.45,54.53,38568.0,39.6952,39.7389,39.6515,39.7098,38568.0
2015-07-06 13:10:00,54.54,54.57,54.41,54.42,47051.0,39.7171,39.7389,39.6224,39.6297,47051.0
2015-07-06 13:20:00,54.41,54.41,54.3,54.34,42944.0,39.6224,39.6224,39.5423,39.5714,42944.0
2015-07-06 13:30:00,54.34,54.41,54.28,54.39,61113.0,39.5714,39.6224,39.5277,39.6078,61113.0
2015-07-06 13:40:00,54.39,54.45,54.36,54.4,107797.0,39.6078,39.6515,39.586,39.6151,107797.0
2015-07-06 13:50:00,54.4,54.5,54.39,54.42,90808.0,39.6151,39.6879,39.6078,39.6297,90808.0
2015-07-06 14:00:00,54.41,54.44,54.29,54.38,45059.0,39.6224,39.6442,39.535,39.6005,45059.0
2015-07-06 14:10:00,54.38,54.54,54.34,54.52,71767.0,39.6005,39.7171,39.5714,39.7025,71767.0
2015-07-06 14:20:00,54.5,54.54,54.44,54.46,81206.0,39.6879,39.7171,39.6442,39.6588,81206.0
2015-07-06 14:30:00,54.46,54.51,54.4,54.44,93337.0,39.6588,39.6952,39.6151,39.6442,93337.0
2015-07-06 14:40:00,54.43,54.58,54.4,54.5,89227.0,39.637,39.7462,39.6151,39.6879,89227.0
2015-07-06 14:50:00,54.5,54.53,54.46,54.52,77788.0,39.6879,39.7098,39.6588,39.7025,77788.0
2015-07-06 15:00:00,54.51,54.73,54.51,54.72,59748.0,39.6952,39.8554,39.6952,39.8481,59748.0
2015-07-06 15:10:00,54.72,54.87,54.7,54.8,100126.0,39.8481,39.9574,39.8336,39.9064,100126.0
2015-07-06 15:20:00,54.81,54.88,54.62,54.64,90015.0,39.9137,39.9647,39.7753,39.7899,90015.0
2015-07-06 15:30:00,54.65,54.82,54.63,54.75,150648.0,39.7972,39.921,39.7826,39.87,150648.0
2015-07-06 15:40:00,54.76,54.77,54.62,54.73,194740.0,39.8773,39.8845,39.7753,39.8554,194740.0
2015-07-06 15:50:00,54.72,54.77,54.67,54.75,317260.0,39.8481,39.8845,39.8117,39.87,317260.0
2015-07-07 09:30:00,54.94,55.8,54.9,55.75,244962.0,40.0083,40.6346,39.9792,40.5982,244962.0
2015-07-07 09:40:00,55.75,55.85,55.43,55.43,195174.0,40.5982,40.671,40.3652,40.3652,195174.0
2015-07-07 09:50:00,55.43,55.46,55.13,55.4,160816.0,40.3652,40.387,40.1467,40.3433,160816.0
2015-07-07 10:00:00,55.43,55.54,55.21,55.39,130643.0,40.3652,40.4453,40.205,40.336,130643.0
2015-07-07 10:10:00,55.38,55.52,55.19,55.29,140390.0,40.3288,40.4307,40.1904,40.2632,140390.0
2015-07-07 10:20:00,55.28,55.33,54.85,54.86,185433.0,40.2559,40.2924,39.9428,39.9501,185433.0
2015-07-07 10:30:00,54.86,54.96,54.65,54.68,160047.0,39.9501,40.0229,39.7972,39.819,160047.0
2015-07-07 10:40:00,54.67,54.67,54.45,54.54,133632.0,39.8117,39.8117,39.6515,39.7171,133632.0
2015-07-07 10:50:00,54.55,54.61,54.38,54.39,92032.0,39.7243,39.768,39.6005,39.6078,92032.0
2015-07-07 11:00:00,54.4,54.4,54.16,54.32,109328.0,39.6151,39.6151,39.4403,39.5569,109328.0
2015-07-07 11:10:00,54.34,54.43,54.28,54.36,95699.0,39.5714,39.637,39.5277,39.586,95699.0
2015-07-07 11:20:00,54.36,54.39,54.11,54.12,100634.0,39.586,39.6078,39.4039,39.4112,100634.0
2015-07-07 11:30:00,54.12,54.16,53.9,54.15,133824.0,39.4112,39.4403,39.251,39.4331,133824.0
2015-07-07 11:40:00,54.15,54.52,54.15,54.49,94414.0,39.4331,39.7025,39.4331,39.6806,94414.0
2015-07-07 11:50:00,54.5,54.73,54.39,54.65,79159.0,39.6879,39.8554,39.6078,39.7972,79159.0
2015-07-07 12:00:00,54.65,54.71,54.56,54.7,73691.0,39.7972,39.8409,39.7316,39.8336,73691.0
2015-07-07 12:10:00,54.69,54.69,54.32,54.41,67756.0,39.8263,39.8263,39.5569,39.6224,67756.0
2015-07-07 12:20:00,54.41,54.47,54.32,54.47,52896.0,39.6224,39.6661,39.5569,39.6661,52896.0
2015-07-07 12:30:00,54.49,54.69,54.47,54.67,78541.0,39.6806,39.8263,39.6661,39.8117,78541.0
2015-07-07 12:40:00,54.67,54.94,54.67,54.89,83742.0,39.8117,40.0083,39.8117,39.9719,83742.0
2015-07-07 12:50:00,54.89,55.06,54.88,54.98,80530.0,39.9719,40.0957,39.9647,40.0375,80530.0
2015-07-07 13:00:00,55.0,55.04,54.9,54.92,70655.0,40.052,40.0812,39.9792,39.9938,70655.0
2015-07-07 13:10:00,54.91,55.05,54.89,54.95,68391.0,39.9865,40.0885,39.9719,40.0156,68391.0
2015-07-07 13:20:00,54.96,55.09,54.92,55.09,73747.0,40.0229,40.1176,39.9938,40.1176,73747.0
2015-07-07 13:30:00,55.09,55.09,54.94,55.07,114174.0,40.1176,40.1176,40.0083,40.103,114174.0
2015-07-07 13:40:00,55.08,55.19,55.05,55.09,89620.0,40.1103,40.1904,40.0885,40.1176,89620.0
2015-07-07 13:50:00,55.08,55.22,55.08,55.22,81467.0,40.1103,40.2122,40.1103,40.2122,81467.0
2015-07-07 14:00:00,55.22,55.3,55.2,55.23,81805.0,40.2122,40.2705,40.1977,40.2195,81805.0
2015-07-07 14:10:00,55.23,55.25,54.95,54.96,88462.0,40.2195,40.2341,40.0156,40.0229,88462.0
2015-07-07 14:20:00,54.97,55.01,54.85,55.0,103302.0,40.0302,40.0593,39.9428,40.052,103302.0
2015-07-07 14:30:00,55.01,55.19,55.0,55.18,88061.0,40.0593,40.1904,40.052,40.1831,88061.0
2015-07-07 14:40:00,55.19,55.41,55.19,55.31,95338.0,40.1904,40.3506,40.1904,40.2778,95338.0
2015-07-07 14:50:00,55.31,55.6,55.29,55.55,132983.0,40.2778,40.489,40.2632,40.4526,132983.0
2015-07-07 15:00:00,55.56,55.69,55.46,55.58,192401.0,40.4598,40.5545,40.387,40.4744,192401.0
2015-07-07 15:10:00,55.59,55.74,55.58,55.72,153535.0,40.4817,40.5909,40.4744,40.5764,153535.0
2015-07-07 15:20:00,55.72,55.9,55.69,55.77,175695.0,40.5764,40.7074,40.5545,40.6128,175695.0
2015-07-07 15:30:00,55.77,55.81,55.48,55.49,365558.0,40.6128,40.6419,40.4016,40.4089,365558.0
2015-07-07 15:40:00,55.49,55.57,55.34,55.4,476568.0,40.4089,40.4671,40.2996,40.3433,476568.0
2015-07-07 15:50:00,55.39,55.58,55.37,55.54,766597.0,40.336,40.4744,40.3215,40.4453,766597.0
2015-07-08 09:30:00,55.4,55.53,54.93,55.26,127238.0,40.3433,40.438,40.0011,40.2414,127238.0
2015-07-08 09:40:00,55.28,55.52,55.06,55.39,114138.0,40.2559,40.4307,40.0957,40.336,114138.0
2015-07-08 09:50:00,55.41,55.5,55.26,55.34,47694.0,40.3506,40.4161,40.2414,40.2996,47694.0
2015-07-08 10:00:00,55.34,55.35,54.94,55.09,56129.0,40.2996,40.3069,40.0083,40.1176,56129.0
2015-07-08 10:10:00,55.08,55.08,54.84,54.93,59142.0,40.1103,40.1103,39.9355,40.0011,59142.0
2015-07-08 10:20:00,54.96,55.05,54.84,54.92,46839.0,40.0229,40.0885,39.9355,39.9938,46839.0
2015-07-08 10:30:00,54.89,54.89,54.27,54.42,175292.0,39.9719,39.9719,39.5204,39.6297,175292.0
2015-07-08 10:40:00,54.41,54.6,54.33,54.56,85706.0,39.6224,39.7608,39.5641,39.7316,85706.0
2015-07-08 10:50:00,54.54,54.87,54.52,54.69,87950.0,39.7171,39.9574,39.7025,39.8263,87950.0
2015-07-08 11:00:00,54.66,54.67,54.41,54.46,53594.0,39.8044,39.8117,39.6224,39.6588,53594.0
2015-07-08 11:10:00,54.47,54.57,54.41,54.47,43179.0,39.6661,39.7389,39.6224,39.6661,43179.0
2015-07-08 11:20:00,54.47,54.47,54.34,54.36,62396.0,39.6661,39.6661,39.5714,39.586,62396.0
2015-07-08 11:30:00,54.36,54.55,54.36,54.55,37431.0,39.586,39.7243,39.586,39.7243,37431.0
2015-07-08 11:40:00,54.54,54.54,54.34,54.41,39275.0,39.7171,39.7171,39.5714,39.6224,39275.0
2015-07-08 11:50:00,54.42,54.42,53.98,54.2,56625.0,39.6297,39.6297,39.3093,39.4695,56625.0
2015-07-08 12:00:00,54.2,54.45,54.17,54.4,32309.0,39.4695,39.6515,39.4476,39.6151,32309.0
2015-07-08 12:10:00,54.38,54.38,54.24,54.27,32113.0,39.6005,39.6005,39.4986,39.5204,32113.0
2015-07-08 12:20:00,54.3,54.41,54.28,54.4,30455.0,39.5423,39.6224,39.5277,39.6151,30455.0
2015-07-08 12:30:00,54.38,54.39,54.28,54.29,24560.0,39.6005,39.6078,39.5277,39.535,24560.0
2015-07-08 12:40:00,54.27,54.3,54.24,54.3,23880.0,39.5204,39.5423,39.4986,39.5423,23880.0
2015-07-08 12:50:00,54.29,54.44,54.24,54.44,22950.0,39.535,39.6442,39.4986,39.6442,22950.0
2015-07-08 13:00:00,54.41,54.45,54.24,54.27,36872.0,39.6224,39.6515,39.4986,39.5204,36872.0
2015-07-08 13:10:00,54.26,54.43,54.25,54.39,39134.0,39.5132,39.637,39.5059,39.6078,39134.0
2015-07-08 13:20:00,54.42,54.46,54.33,54.38,53974.0,39.6297,39.6588,39.5641,39.6005,53974.0
2015-07-08 13:30:00,54.39,54.4,54.23,54.3,43618.0,39.6078,39.6151,39.4913,39.5423,43618.0
2015-07-08 13:40:00,54.3,54.46,54.29,54.46,50940.0,39.5423,39.6588,39.535,39.6588,50940.0
2015-07-08 13:50:00,54.46,54.58,54.45,54.52,37136.0,39.6588,39.7462,39.6515,39.7025,37136.0
2015-07-08 14:00:00,54.51,54.55,54.26,54.36,70149.0,39.6952,39.7243,39.5132,39.586,70149.0
2015-07-08 14:10:00,54.38,54.4,54.14,54.14,57501.0,39.6005,39.6151,39.4258,39.4258,57501.0
2015-07-08 14:20:00,54.14,54.15,54.03,54.11,60099.0,39.4258,39.4331,39.3457,39.4039,60099.0
2015-07-08 14:30:00,54.11,54.12,53.92,53.93,75004.0,39.4039,39.4112,39.2656,39.2728,75004.0
2015-07-08 14:40:00,53.95,54.02,53.82,53.82,64698.0,39.2874,39.3384,39.1927,39.1927,64698.0
2015-07-08 14:50:00,53.81,54.04,53.8,53.98,74145.0,39.1855,39.3529,39.1782,39.3093,74145.0
2015-07-08 15:00:00,54.01,54.11,54.0,54.08,72451.0,39.3311,39.4039,39.3238,39.3821,72451.0
2015-07-08 15:10:00,54.09,54.31,54.08,54.1,117998.0,39.3894,39.5496,39.3821,39.3966,117998.0
2015-07-08 15:20:00,54.11,54.13,53.85,53.85,126894.0,39.4039,39.4185,39.2146,39.2146,126894.0
2015-07-08 15:30:00,53.85,54.11,53.83,54.04,165446.0,39.2146,39.4039,39.2,39.3529,165446.0
2015-07-08 15:40:00,54.05,54.16,54.0,54.12,269488.0,39.3602,39.4403,39.3238,39.4112,269488.0
2015-07-08 15:50:00,54.12,54.13,53.95,53.99,261668.0,39.4112,39.4185,39.2874,39.3165,261668.0
2015-07-09 09:30:00,54.68,54.71,54.3,54.67,148834.0,39.819,39.8409,39.5423,39.8117,148834.0
2015-07-09 09:40:00,54.7,54.7,54.14,54.22,138666.0,39.8336,39.8336,39.4258,39.484,138666.0
2015-07-09 09:50:00,54.27,54.43,54.1,54.21,233650.0,39.5204,39.637,39.3966,39.4767,233650.0
2015-07-09 10:00:00,54.23,54.32,53.94,53.98,140717.0,39.4913,39.5569,39.2801,39.3093,140717.0
2015-07-09 10:10:00,53.97,54.03,53.79,53.93,184906.0,39.302,39.3457,39.1709,39.2728,184906.0
2015-07-09 10:20:00,53.91,53.92,53.68,53.7,91837.0,39.2583,39.2656,39.0908,39.1054,91837.0
2015-07-09 10:30:00,53.7,53.87,53.67,53.84,151578.0,39.1054,39.2292,39.0835,39.2073,151578.0
2015-07-09 10:40:00,53.83,54.11,53.76,54.1,75726.0,39.2,39.4039,39.149,39.3966,75726.0
2015-07-09 10:50:00,54.09,54.3,54.07,54.26,76639.0,39.3894,39.5423,39.3748,39.5132,76639.0
2015-07-09 11:00:00,54.26,54.35,54.16,54.21,100890.0,39.5132,39.5787,39.4403,39.4767,100890.0
2015-07-09 11:10:00,54.21,54.23,54.0,54.0,72909.0,39.4767,39.4913,39.3238,39.3238,72909.0
2015-07-09 11:20:00,54.0,54.08,53.93,53.99,69975.0,39.3238,39.3821,39.2728,39.3165,69975.0
2015-07-09 11:30:00,54.0,54.03,53.87,53.95,57709.0,39.3238,39.3457,39.2292,39.2874,57709.0
2015-07-09 11:40:00,53.96,53.96,53.83,53.83,58929.0,39.2947,39.2947,39.2,39.2,58929.0
2015-07-09 11:50:00,53.84,53.85,53.73,53.73,59797.0,39.2073,39.2146,39.1272,39.1272,59797.0
2015-07-09 12:00:00,53.73,53.95,53.69,53.83,86469.0,39.1272,39.2874,39.0981,39.2,86469.0
2015-07-09 12:10:00,53.84,53.93,53.79,53.84,104281.0,39.2073,39.2728,39.1709,39.2073,104281.0
2015-07-09 12:20:00,53.85,53.86,53.78,53.83,92443.0,39.2146,39.2219,39.1636,39.2,92443.0
2015-07-09 12:30:00,53.83,53.83,53.78,53.78,108003.0,39.2,39.2,39.1636,39.1636,108003.0
2015-07-09 12:40:00,53.77,53.95,53.7,53.85,120006.0,39.1563,39.2874,39.1054,39.2146,120006.0
2015-07-09 12:50:00,53.86,53.9,53.8,53.8,134887.0,39.2219,39.251,39.1782,39.1782,134887.0
2015-07-09 13:00:00,53.8,53.85,53.69,53.73,82517.0,39.1782,39.2146,39.0981,39.1272,82517.0
2015-07-09 13:10:00,53.73,53.78,53.62,53.64,207865.0,39.1272,39.1636,39.0471,39.0617,207865.0
2015-07-09 13:20:00,53.64,53.68,53.48,53.51,192088.0,39.0617,39.0908,38.9451,38.967,192088.0
2015-07-09 13:30:00,53.5,53.58,53.46,53.51,145984.0,38.9597,39.018,38.9306,38.967,145984.0
2015-07-09 13:40:00,53.51,53.52,53.39,53.41,161766.0,38.967,38.9743,38.8796,38.8942,161766.0
2015-07-09 13:50:00,53.41,53.53,53.3,53.49,120115.0,38.8942,38.9816,38.8141,38.9524,120115.0
2015-07-09 14:00:00,53.49,53.57,53.44,53.48,107751.0,38.9524,39.0107,38.916,38.9451,107751.0
2015-07-09 14:10:00,53.48,53.49,53.34,53.39,132189.0,38.9451,38.9524,38.8432,38.8796,132189.0
2015-07-09 14:20:00,53.39,53.4,53.23,53.36,108769.0,38.8796,38.8869,38.7631,38.8578,108769.0
2015-07-09 14:30:00,53.36,53.44,53.3,53.43,72084.0,38.8578,38.916,38.8141,38.9087,72084.0
2015-07-09 14:40:00,53.42,53.43,53.26,53.27,121294.0,38.9015,38.9087,38.7849,38.7922,121294.0
2015-07-09 14:50:00,53.28,53.45,53.27,53.38,107308.0,38.7995,38.9233,38.7922,38.8723,107308.0
2015-07-09 15:00:00,53.38,53.49,53.37,53.48,131853.0,38.8723,38.9524,38.865,38.9451,131853.0
2015-07-09 15:10:00,53.48,53.68,53.46,53.65,236868.0,38.9451,39.0908,38.9306,39.0689,236868.0
2015-07-09 15:20:00,53.65,53.66,53.54,53.57,188076.0,39.0689,39.0762,38.9888,39.0107,188076.0
2015-07-09 15:30:00,53.57,53.61,53.46,53.51,185936.0,39.0107,39.0398,38.9306,38.967,185936.0
2015-07-09 15:40:00,53.5,53.57,53.48,53.51,269000.0,38.9597,39.0107,38.9451,38.967,269000.0
2015-07-09 15:50:00,53.52,53.52,53.35,53.36,332668.0,38.9743,38.9743,38.8505,38.8578,332668.0
2015-07-10 09:30:00,53.87,54.49,53.81,54.13,153071.0,39.2292,39.6806,39.1855,39.4185,153071.0
2015-07-10 09:40:00,54.1,54.16,53.87,53.93,81715.0,39.3966,39.4403,39.2292,39.2728,81715.0
2015-07-10 09:50:00,53.94,54.27,53.93,54.05,82793.0,39.2801,39.5204,39.2728,39.3602,82793.0
2015-07-10 10:00:00,54.04,54.25,54.04,54.11,83341.0,39.3529,39.5059,39.3529,39.4039,83341.0
2015-07-10 10:10:00,54.11,54.21,54.04,54.12,64746.0,39.4039,39.4767,39.3529,39.4112,64746.0
2015-07-10 10:20:00,54.1,54.27,54.09,54.27,73458.0,39.3966,39.5204,39.3894,39.5204,73458.0
2015-07-10 10:30:00,54.28,54.34,54.15,54.16,88076.0,39.5277,39.5714,39.4331,39.4403,88076.0
2015-07-10 10:40:00,54.17,54.21,54.05,54.2,61040.0,39.4476,39.4767,39.3602,39.4695,61040.0
2015-07-10 10:50:00,54.2,54.52,54.18,54.39,162556.0,39.4695,39.7025,39.4549,39.6078,162556.0
2015-07-10 11:00:00,54.39,54.6,54.38,54.45,151195.0,39.6078,39.7608,39.6005,39.6515,151195.0
2015-07-10 11:10:00,54.44,54.46,54.29,54.31,104862.0,39.6442,39.6588,39.535,39.5496,104862.0
2015-07-10 11:20:00,54.32,54.39,54.24,54.29,93143.0,39.5569,39.6078,39.4986,39.535,93143.0
2015-07-10 11:30:00,54.29,54.37,54.13,54.35,80537.0,39.535,39.5933,39.4185,39.5787,80537.0
2015-07-10 11:40:00,54.35,54.55,54.32,54.49,65749.0,39.5787,39.7243,39.5569,39.6806,65749.0
2015-07-10 11:50:00,54.49,54.53,54.33,54.37,67122.0,39.6806,39.7098,39.5641,39.5933,67122.0
2015-07-10 12:00:00,54.37,54.53,54.37,54.5,78675.0,39.5933,39.7098,39.5933,39.6879,78675.0
2015-07-10 12:10:00,54.48,54.66,54.47,54.6,51218.0,39.6734,39.8044,39.6661,39.7608,51218.0
2015-07-10 12:20:00,54.62,54.62,54.48,54.52,37687.0,39.7753,39.7753,39.6734,39.7025,37687.0
2015-07-10 12:30:00,54.51,54.53,54.38,54.47,47621.0,39.6952,39.7098,39.6005,39.6661,47621.0
2015-07-10 12:40:00,54.48,54.52,54.43,54.45,44885.0,39.6734,39.7025,39.637,39.6515,44885.0
2015-07-10 12:50:00,54.46,54.55,54.46,54.5,42749.0,39.6588,39.7243,39.6588,39.6879,42749.0
2015-07-10 13:00:00,54.5,54.58,54.47,54.5,47481.0,39.6879,39.7462,39.6661,39.6879,47481.0
2015-07-10 13:10:00,54.5,54.53,54.42,54.48,43838.0,39.6879,39.7098,39.6297,39.6734,43838.0
2015-07-10 13:20:00,54.49,54.52,54.43,54.44,59172.0,39.6806,39.7025,39.637,39.6442,59172.0
2015-07-10 13:30:00,54.44,54.56,54.44,54.55,35166.0,39.6442,39.7316,39.6442,39.7243,35166.0
2015-07-10 13:40:00,54.55,54.55,54.42,54.42,35849.0,39.7243,39.7243,39.6297,39.6297,35849.0
2015-07-10 13:50:00,54.41,54.51,54.41,54.45,33235.0,39.6224,39.6952,39.6224,39.6515,33235.0
2015-07-10 14:00:00,54.45,54.5,54.4,54.44,48143.0,39.6515,39.6879,39.6151,39.6442,48143.0
2015-07-10 14:10:00,54.44,54.5,54.41,54.49,65005.0,39.6442,39.6879,39.6224,39.6806,65005.0
2015-07-10 14:20:00,54.5,54.5,54.42,54.44,61154.0,39.6879,39.6879,39.6297,39.6442,61154.0
2015-07-10 14:30:00,54.45,54.52,54.42,54.46,97680.0,39.6515,39.7025,39.6297,39.6588,97680.0
2015-07-10 14:40:00,54.47,54.5,54.4,54.45,65657.0,39.6661,39.6879,39.6151,39.6515,65657.0
2015-07-10 14:50:00,54.44,54.47,54.4,54.42,63202.0,39.6442,39.6661,39.6151,39.6297,63202.0
2015-07-10 15:00:00,54.42,54.45,54.39,54.44,58238.0,39.6297,39.6515,39.6078,39.6442,58238.0
2015-07-10 15:10:00,54.44,54.58,54.43,54.57,83143.0,39.6442,39.7462,39.637,39.7389,83143.0
2015-07-10 15:20:00,54.57,54.57,54.46,54.47,76221.0,39.7389,39.7389,39.6588,39.6661,76221.0
2015-07-10 15:30:00,54.46,54.5,54.4,54.45,104628.0,39.6588,39.6879,39.6151,39.6515,104628.0
2015-07-10 15:40:00,54.45,54.53,54.41,54.46,168523.0,39.6515,39.7098,39.6224,39.6588,168523.0
2015-07-10 15:50:00,54.46,54.64,54.45,54.49,375084.0,39.6588,39.7899,39.6515,39.6806,375084.0
2015-07-13 09:30:00,59.33,60.38,58.98,59.51,1798112.0,43.2052,43.9699,42.9504,43.3363,1798112.0
2015-07-13 09:40:00,59.52,59.91,58.81,58.84,1134641.0,43.3436,43.6276,42.8266,42.8484,1134641.0
2015-07-13 09:50:00,58.87,59.53,58.52,58.94,689469.0,42.8702,43.3509,42.6154,42.9212,689469.0
2015-07-13 10:00:00,58.91,60.15,58.77,60.02,915629.0,42.8994,43.8024,42.7974,43.7077,915629.0
2015-07-13 10:10:00,60.02,60.23,59.52,59.56,783227.0,43.7077,43.8606,43.3436,43.3727,783227.0
2015-07-13 10:20:00,59.55,59.64,59.3,59.56,592238.0,43.3654,43.431,43.1834,43.3727,592238.0
2015-07-13 10:30:00,59.55,59.56,59.25,59.47,533169.0,43.3654,43.3727,43.147,43.3072,533169.0
2015-07-13 10:40:00,59.46,59.51,59.35,59.45,463792.0,43.2999,43.3363,43.2198,43.2926,463792.0
2015-07-13 10:50:00,59.46,59.6,59.22,59.53,400883.0,43.2999,43.4018,43.1251,43.3509,400883.0
2015-07-13 11:00:00,59.53,59.9,59.47,59.6,258912.0,43.3509,43.6203,43.3072,43.4018,258912.0
2015-07-13 11:10:00,59.59,59.65,59.38,59.4,180148.0,43.3946,43.4383,43.2416,43.2562,180148.0
2015-07-13 11:20:00,59.39,59.53,59.39,59.43,181034.0,43.2489,43.3509,43.2489,43.278,181034.0
2015-07-13 11:30:00,59.44,59.6,59.41,59.51,192208.0,43.2853,43.4018,43.2635,43.3363,192208.0
2015-07-13 11:40:00,59.52,59.6,59.45,59.47,192345.0,43.3436,43.4018,43.2926,43.3072,192345.0
2015-07-13 11:50:00,59.48,59.49,59.31,59.31,119477.0,43.3145,43.3217,43.1907,43.1907,119477.0
2015-07-13 12:00:00,59.31,59.4,59.24,59.32,118045.0,43.1907,43.2562,43.1397,43.1979,118045.0
2015-07-13 12:10:00,59.32,59.38,59.07,59.07,132119.0,43.1979,43.2416,43.0159,43.0159,132119.0
2015-07-13 12:20:00,59.09,59.1,58.82,58.95,193468.0,43.0305,43.0377,42.8338,42.9285,193468.0
2015-07-13 12:30:00,58.96,58.96,58.63,58.68,150838.0,42.9358,42.9358,42.6955,42.7319,150838.0
2015-07-13 12:40:00,58.69,59.13,58.67,59.12,118799.0,42.7392,43.0596,42.7246,43.0523,118799.0
2015-07-13 12:50:00,59.13,59.14,58.84,59.03,83173.0,43.0596,43.0669,42.8484,42.9868,83173.0
2015-07-13 13:00:00,59.02,59.05,58.83,58.9,153904.0,42.9795,43.0013,42.8411,42.8921,153904.0
2015-07-13 13:10:00,58.9,58.91,58.58,58.59,128230.0,42.8921,42.8994,42.6591,42.6663,128230.0
2015-07-13 13:20:00,58.59,58.85,58.58,58.74,123280.0,42.6663,42.8557,42.6591,42.7756,123280.0
2015-07-13 13:30:00,58.75,58.77,58.56,58.7,191225.0,42.7829,42.7974,42.6445,42.7464,191225.0
2015-07-13 13:40:00,58.68,58.77,58.62,58.73,114761.0,42.7319,42.7974,42.6882,42.7683,114761.0
2015-07-13 13:50:00,58.75,58.77,58.62,58.63,119804.0,42.7829,42.7974,42.6882,42.6955,119804.0
2015-07-13 14:00:00,58.64,58.79,58.63,58.73,110403.0,42.7028,42.812,42.6955,42.7683,110403.0
2015-07-13 14:10:00,58.73,58.76,58.69,58.71,68851.0,42.7683,42.7901,42.7392,42.7537,68851.0
2015-07-13 14:20:00,58.72,58.73,58.43,58.5,173326.0,42.761,42.7683,42.5498,42.6008,173326.0
2015-07-13 14:30:00,58.5,58.65,58.45,58.64,137122.0,42.6008,42.71,42.5644,42.7028,137122.0
2015-07-13 14:40:00,58.63,58.64,58.45,58.47,186051.0,42.6955,42.7028,42.5644,42.579,186051.0
2015-07-13 14:50:00,58.46,58.48,58.3,58.37,161365.0,42.5717,42.5862,42.4552,42.5061,161365.0
2015-07-13 15:00:00,58.37,58.68,58.36,58.42,213307.0,42.5061,42.7319,42.4989,42.5425,213307.0
2015-07-13 15:10:00,58.43,58.51,58.43,58.51,187452.0,42.5498,42.6081,42.5498,42.6081,187452.0
2015-07-13 15:20:00,58.5,58.76,58.45,58.75,184169.0,42.6008,42.7901,42.5644,42.7829,184169.0
2015-07-13 15:30:00,58.74,58.75,58.66,58.71,235563.0,42.7756,42.7829,42.7173,42.7537,235563.0
2015-07-13 15:40:00,58.71,58.75,58.61,58.74,416068.0,42.7537,42.7829,42.6809,42.7756,416068.0
2015-07-13 15:50:00,58.75,58.8,58.7,58.78,433469.0,42.7829,42.8193,42.7464,42.8047,433469.0
2015-07-14 09:30:00,58.93,59.25,58.74,59.01,324890.0,42.9139,43.147,42.7756,42.9722,324890.0
2015-07-14 09:40:00,59.03,59.25,58.71,58.94,238782.0,42.9868,43.147,42.7537,42.9212,238782.0
2015-07-14 09:50:00,58.93,59.37,58.92,59.24,190684.0,42.9139,43.2344,42.9067,43.1397,190684.0
2015-07-14 10:00:00,59.23,59.51,59.22,59.28,193093.0,43.1324,43.3363,43.1251,43.1688,193093.0
2015-07-14 10:10:00,59.27,59.31,59.1,59.2,238659.0,43.1615,43.1907,43.0377,43.1106,238659.0
2015-07-14 10:20:00,59.2,59.22,58.89,59.05,200071.0,43.1106,43.1251,42.8848,43.0013,200071.0
2015-07-14 10:30:00,59.04,59.19,58.92,59.07,186662.0,42.994,43.1033,42.9067,43.0159,186662.0
2015-07-14 10:40:00,59.07,59.17,58.8,58.82,132234.0,43.0159,43.0887,42.8193,42.8338,132234.0
2015-07-14 10:50:00,58.81,58.83,58.69,58.75,115960.0,42.8266,42.8411,42.7392,42.7829,115960.0
2015-07-14 11:00:00,58.75,58.93,58.63,58.67,204594.0,42.7829,42.9139,42.6955,42.7246,204594.0
2015-07-14 11:10:00,58.67,59.13,58.62,58.88,169483.0,42.7246,43.0596,42.6882,42.8775,169483.0
2015-07-14 11:20:00,58.89,59.04,58.88,58.89,173594.0,42.8848,42.994,42.8775,42.8848,173594.0
2015-07-14 11:30:00,58.9,59.01,58.73,58.98,151771.0,42.8921,42.9722,42.7683,42.9504,151771.0
2015-07-14 11:40:00,58.97,59.17,58.93,59.1,148071.0,42.9431,43.0887,42.9139,43.0377,148071.0
2015-07-14 11:50:00,59.1,59.25,59.04,59.09,119621.0,43.0377,43.147,42.994,43.0305,119621.0
2015-07-14 12:00:00,59.09,59.11,58.9,59.02,108021.0,43.0305,43.045,42.8921,42.9795,108021.0
2015-07-14 12:10:00,59.02,59.06,58.9,59.05,130996.0,42.9795,43.0086,42.8921,43.0013,130996.0
2015-07-14 12:20:00,59.06,59.08,58.95,58.95,72748.0,43.0086,43.0232,42.9285,42.9285,72748.0
2015-07-14 12:30:00,58.95,58.96,58.55,58.55,90573.0,42.9285,42.9358,42.6372,42.6372,90573.0
2015-07-14 12:40:00,58.55,58.56,58.36,58.41,87352.0,42.6372,42.6445,42.4989,42.5353,87352.0
2015-07-14 12:50:00,58.4,58.52,58.22,58.49,124668.0,42.528,42.6154,42.3969,42.5935,124668.0
2015-07-14 13:00:00,58.51,58.6,58.37,58.54,68217.0,42.6081,42.6736,42.5061,42.6299,68217.0
2015-07-14 13:10:00,58.54,58.65,58.32,58.36,89099.0,42.6299,42.71,42.4697,42.4989,89099.0
2015-07-14 13:20:00,58.35,58.59,58.35,58.38,146019.0,42.4916,42.6663,42.4916,42.5134,146019.0
2015-07-14 13:30:00,58.39,58.58,58.36,58.4,79706.0,42.5207,42.6591,42.4989,42.528,79706.0
2015-07-14 13:40:00,58.4,58.47,58.3,58.4,73958.0,42.528,42.579,42.4552,42.528,73958.0
2015-07-14 13:50:00,58.37,58.49,58.28,58.48,59006.0,42.5061,42.5935,42.4406,42.5862,59006.0
2015-07-14 14:00:00,58.47,58.58,58.47,58.56,58517.0,42.579,42.6591,42.579,42.6445,58517.0
2015-07-14 14:10:00,58.55,58.87,58.49,58.76,107510.0,42.6372,42.8702,42.5935,42.7901,107510.0
2015-07-14 14:20:00,58.77,58.83,58.72,58.83,69502.0,42.7974,42.8411,42.761,42.8411,69502.0
2015-07-14 14:30:00,58.82,59.0,58.79,58.98,102645.0,42.8338,42.9649,42.812,42.9504,102645.0
2015-07-14 14:40:00,58.97,59.05,58.81,58.83,91902.0,42.9431,43.0013,42.8266,42.8411,91902.0
2015-07-14 14:50:00,58.81,58.85,58.74,58.8,100818.0,42.8266,42.8557,42.7756,42.8193,100818.0
2015-07-14 15:00:00,58.81,58.93,58.78,58.8,129782.0,42.8266,42.9139,42.8047,42.8193,129782.0
2015-07-14 15:10:00,58.8,58.86,58.74,58.8,119823.0,42.8193,42.863,42.7756,42.8193,119823.0
2015-07-14 15:20:00,58.8,58.82,58.71,58.71,157572.0,42.8193,42.8338,42.7537,42.7537,157572.0
2015-07-14 15:30:00,58.71,58.71,58.52,58.68,219364.0,42.7537,42.7537,42.6154,42.7319,219364.0
2015-07-14 15:40:00,58.67,58.79,58.66,58.73,300546.0,42.7246,42.812,42.7173,42.7683,300546.0
2015-07-14 15:50:00,58.73,58.82,58.65,58.77,553741.0,42.7683,42.8338,42.71,42.7974,553741.0
2015-07-15 09:30:00,58.48,58.89,58.13,58.45,141425.0,42.5862,42.8848,42.3314,42.5644,141425.0
2015-07-15 09:40:00,58.43,58.5,58.06,58.11,224920.0,42.5498,42.6008,42.2804,42.3168,224920.0
2015-07-15 09:50:00,58.11,58.61,57.9,58.48,206601.0,42.3168,42.6809,42.1639,42.5862,206601.0
2015-07-15 10:00:00,58.48,58.48,58.21,58.4,68861.0,42.5862,42.5862,42.3896,42.528,68861.0
2015-07-15 10:10:00,58.4,58.65,58.39,58.59,82687.0,42.528,42.71,42.5207,42.6663,82687.0
2015-07-15 10:20:00,58.59,58.66,58.25,58.25,114966.0,42.6663,42.7173,42.4188,42.4188,114966.0
2015-07-15 10:30:00,58.24,58.25,57.91,58.13,183725.0,42.4115,42.4188,42.1712,42.3314,183725.0
2015-07-15 10:40:00,58.14,58.36,58.07,58.15,70686.0,42.3386,42.4989,42.2877,42.3459,70686.0
2015-07-15 10:50:00,58.16,58.18,57.97,57.97,102383.0,42.3532,42.3678,42.2149,42.2149,102383.0
2015-07-15 11:00:00,57.98,58.24,57.97,58.19,100269.0,42.2221,42.4115,42.2149,42.3751,100269.0
2015-07-15 11:10:00,58.19,58.2,57.86,57.89,63460.0,42.3751,42.3823,42.1347,42.1566,63460.0
2015-07-15 11:20:00,57.88,57.98,57.82,57.87,58457.0,42.1493,42.2221,42.1056,42.142,58457.0
2015-07-15 11:30:00,57.89,58.15,57.86,58.15,79478.0,42.1566,42.3459,42.1347,42.3459,79478.0
2015-07-15 11:40:00,58.13,58.24,58.0,58.1,92581.0,42.3314,42.4115,42.2367,42.3095,92581.0
2015-07-15 11:50:00,58.09,58.19,57.92,58.19,92227.0,42.3022,42.3751,42.1784,42.3751,92227.0
2015-07-15 12:00:00,58.2,58.24,58.12,58.22,56446.0,42.3823,42.4115,42.3241,42.3969,56446.0
2015-07-15 12:10:00,58.23,58.25,58.07,58.09,53221.0,42.4042,42.4188,42.2877,42.3022,53221.0
2015-07-15 12:20:00,58.08,58.29,58.03,58.29,45669.0,42.295,42.4479,42.2585,42.4479,45669.0
2015-07-15 12:30:00,58.28,58.34,58.2,58.32,26837.0,42.4406,42.4843,42.3823,42.4697,26837.0
2015-07-15 12:40:00,58.33,58.34,58.2,58.21,41840.0,42.477,42.4843,42.3823,42.3896,41840.0
2015-07-15 12:50:00,58.21,58.24,58.14,58.2,38918.0,42.3896,42.4115,42.3386,42.3823,38918.0
2015-07-15 13:00:00,58.2,58.23,58.03,58.03,39043.0,42.3823,42.4042,42.2585,42.2585,39043.0
2015-07-15 13:10:00,58.03,58.03,57.82,57.82,57125.0,42.2585,42.2585,42.1056,42.1056,57125.0
2015-07-15 13:20:00,57.82,57.84,57.71,57.81,89192.0,42.1056,42.1202,42.0255,42.0983,89192.0
2015-07-15 13:30:00,57.81,57.81,57.59,57.62,78759.0,42.0983,42.0983,41.9381,41.96,78759.0
2015-07-15 13:40:00,57.63,57.88,57.59,57.88,76302.0,41.9673,42.1493,41.9381,42.1493,76302.0
2015-07-15 13:50:00,57.88,58.09,57.85,58.06,157626.0,42.1493,42.3022,42.1275,42.2804,157626.0
2015-07-15 14:00:00,58.06,58.13,58.02,58.07,125639.0,42.2804,42.3314,42.2513,42.2877,125639.0
2015-07-15 14:10:00,58.07,58.18,58.02,58.17,198407.0,42.2877,42.3678,42.2513,42.3605,198407.0
2015-07-15 14:20:00,58.16,58.19,58.08,58.09,87302.0,42.3532,42.3751,42.295,42.3022,87302.0
2015-07-15 14:30:00,58.09,58.1,57.75,57.76,109490.0,42.3022,42.3095,42.0546,42.0619,109490.0
2015-07-15 14:40:00,57.78,57.8,57.46,57.49,147391.0,42.0765,42.0911,41.8435,41.8653,147391.0
2015-07-15 14:50:00,57.5,57.61,57.25,57.3,215659.0,41.8726,41.9527,41.6905,41.7269,215659.0
2015-07-15 15:00:00,57.32,57.63,57.3,57.55,121737.0,41.7415,41.9673,41.7269,41.909,121737.0
2015-07-15 15:10:00,57.56,57.57,57.41,57.42,140886.0,41.9163,41.9236,41.807,41.8143,140886.0
2015-07-15 15:20:00,57.42,57.44,57.32,57.41,143395.0,41.8143,41.8289,41.7415,41.807,143395.0
2015-07-15 15:30:00,57.41,57.51,57.35,57.45,235649.0,41.807,41.8799,41.7634,41.8362,235649.0
2015-07-15 15:40:00,57.45,57.54,57.42,57.51,246578.0,41.8362,41.9017,41.8143,41.8799,246578.0
2015-07-15 15:50:00,57.51,57.59,57.44,57.51,290912.0,41.8799,41.9381,41.8289,41.8799,290912.0
2015-07-16 09:30:00,57.99,58.07,57.62,57.8,185039.0,42.2294,42.2877,41.96,42.0911,185039.0
2015-07-16 09:40:00,57.8,58.18,57.8,58.14,212042.0,42.0911,42.3678,42.0911,42.3386,212042.0
2015-07-16 09:50:00,58.14,58.45,57.82,57.92,258750.0,42.3386,42.5644,42.1056,42.1784,258750.0
2015-07-16 10:00:00,57.91,58.06,57.83,58.02,160041.0,42.1712,42.2804,42.1129,42.2513,160041.0
2015-07-16 10:10:00,58.02,58.03,57.88,57.96,106932.0,42.2513,42.2585,42.1493,42.2076,106932.0
2015-07-16 10:20:00,57.98,58.27,57.94,58.25,152112.0,42.2221,42.4333,42.193,42.4188,152112.0
2015-07-16 10:30:00,58.23,58.27,58.14,58.16,166192.0,42.4042,42.4333,42.3386,42.3532,166192.0
2015-07-16 10:40:00,58.16,58.43,58.16,58.41,248714.0,42.3532,42.5498,42.3532,42.5353,248714.0
2015-07-16 10:50:00,58.42,58.59,58.39,58.47,133358.0,42.5425,42.6663,42.5207,42.579,133358.0
2015-07-16 11:00:00,58.48,58.49,58.18,58.18,144399.0,42.5862,42.5935,42.3678,42.3678,144399.0
2015-07-16 11:10:00,58.19,58.19,58.06,58.1,79888.0,42.3751,42.3751,42.2804,42.3095,79888.0
2015-07-16 11:20:00,58.09,58.28,58.08,58.24,62938.0,42.3022,42.4406,42.295,42.4115,62938.0
2015-07-16 11:30:00,58.24,58.28,58.18,58.28,87024.0,42.4115,42.4406,42.3678,42.4406,87024.0
2015-07-16 11:40:00,58.28,58.34,58.17,58.19,56435.0,42.4406,42.4843,42.3605,42.3751,56435.0
2015-07-16 11:50:00,58.19,58.2,57.98,57.99,55962.0,42.3751,42.3823,42.2221,42.2294,55962.0
2015-07-16 12:00:00,57.98,58.14,57.94,58.1,117594.0,42.2221,42.3386,42.193,42.3095,117594.0
2015-07-16 12:10:00,58.1,58.28,58.1,58.28,94363.0,42.3095,42.4406,42.3095,42.4406,94363.0
2015-07-16 12:20:00,58.28,58.37,58.16,58.18,99264.0,42.4406,42.5061,42.3532,42.3678,99264.0
2015-07-16 12:30:00,58.18,58.23,58.13,58.16,78745.0,42.3678,42.4042,42.3314,42.3532,78745.0
2015-07-16 12:40:00,58.19,58.39,58.18,58.38,77447.0,42.3751,42.5207,42.3678,42.5134,77447.0
2015-07-16 12:50:00,58.38,58.53,58.36,58.48,77366.0,42.5134,42.6227,42.4989,42.5862,77366.0
2015-07-16 13:00:00,58.48,58.52,58.2,58.2,73905.0,42.5862,42.6154,42.3823,42.3823,73905.0
2015-07-16 13:10:00,58.19,58.34,58.19,58.33,54730.0,42.3751,42.4843,42.3751,42.477,54730.0
2015-07-16 13:20:00,58.34,58.35,58.18,58.2,56204.0,42.4843,42.4916,42.3678,42.3823,56204.0
2015-07-16 13:30:00,58.2,58.21,58.05,58.06,54578.0,42.3823,42.3896,42.2731,42.2804,54578.0
2015-07-16 13:40:00,58.05,58.07,57.96,58.07,56215.0,42.2731,42.2877,42.2076,42.2877,56215.0
2015-07-16 13:50:00,58.09,58.29,58.08,58.19,60743.0,42.3022,42.4479,42.295,42.3751,60743.0
2015-07-16 14:00:00,58.19,58.29,58.18,58.29,56532.0,42.3751,42.4479,42.3678,42.4479,56532.0
2015-07-16 14:10:00,58.3,58.3,58.23,58.24,64136.0,42.4552,42.4552,42.4042,42.4115,64136.0
2015-07-16 14:20:00,58.25,58.3,58.23,58.26,60451.0,42.4188,42.4552,42.4042,42.426,60451.0
2015-07-16 14:30:00,58.26,58.44,58.26,58.42,60398.0,42.426,42.5571,42.426,42.5425,60398.0
2015-07-16 14:40:00,58.42,58.46,58.31,58.32,70686.0,42.5425,42.5717,42.4624,42.4697,70686.0
2015-07-16 14:50:00,58.31,58.41,58.29,58.39,92024.0,42.4624,42.5353,42.4479,42.5207,92024.0
2015-07-16 15:00:00,58.39,58.41,58.26,58.27,91918.0,42.5207,42.5353,42.426,42.4333,91918.0
2015-07-16 15:10:00,58.26,58.37,58.22,58.34,97912.0,42.426,42.5061,42.3969,42.4843,97912.0
2015-07-16 15:20:00,58.34,58.34,58.21,58.26,174727.0,42.4843,42.4843,42.3896,42.426,174727.0
2015-07-16 15:30:00,58.26,58.4,58.25,58.37,129231.0,42.426,42.528,42.4188,42.5061,129231.0
2015-07-16 15:40:00,58.37,58.38,58.27,58.38,167291.0,42.5061,42.5134,42.4333,42.5134,167291.0
2015-07-16 15:50:00,58.38,58.52,58.37,58.46,487079.0,42.5134,42.6154,42.5061,42.5717,487079.0
2015-07-17 09:30:00,58.22,58.56,57.91,58.5,167596.0,42.3969,42.6445,42.1712,42.6008,167596.0
2015-07-17 09:40:00,58.43,58.61,58.23,58.26,59992.0,42.5498,42.6809,42.4042,42.426,59992.0
2015-07-17 09:50:00,58.3,58.56,58.15,58.2,74975.0,42.4552,42.6445,42.3459,42.3823,74975.0
2015-07-17 10:00:00,58.21,58.25,57.92,57.96,68059.0,42.3896,42.4188,42.1784,42.2076,68059.0
2015-07-17 10:10:00,57.96,58.08,57.68,57.81,89434.0,42.2076,42.295,42.0037,42.0983,89434.0
2015-07-17 10:20:00,57.79,57.85,57.64,57.65,97247.0,42.0838,42.1275,41.9745,41.9818,97247.0
2015-07-17 10:30:00,57.64,57.68,57.5,57.56,67711.0,41.9745,42.0037,41.8726,41.9163,67711.0
2015-07-17 10:40:00,57.56,57.75,57.55,57.7,94017.0,41.9163,42.0546,41.909,42.0182,94017.0
2015-07-17 10:50:00,57.7,57.71,57.59,57.61,74739.0,42.0182,42.0255,41.9381,41.9527,74739.0
2015-07-17 11:00:00,57.61,57.69,57.59,57.63,96317.0,41.9527,42.0109,41.9381,41.9673,96317.0
2015-07-17 11:10:00,57.63,57.87,57.63,57.68,98815.0,41.9673,42.142,41.9673,42.0037,98815.0
2015-07-17 11:20:00,57.69,57.88,57.69,57.84,27767.0,42.0109,42.1493,42.0109,42.1202,27767.0
2015-07-17 11:30:00,57.86,57.96,57.83,57.84,47587.0,42.1347,42.2076,42.1129,42.1202,47587.0
2015-07-17 11:40:00,57.83,58.01,57.83,58.01,56668.0,42.1129,42.244,42.1129,42.244,56668.0
2015-07-17 11:50:00,58.01,58.12,57.99,58.07,36740.0,42.244,42.3241,42.2294,42.2877,36740.0
2015-07-17 12:00:00,58.07,58.08,57.98,58.0,35337.0,42.2877,42.295,42.2221,42.2367,35337.0
2015-07-17 12:10:00,58.0,58.15,57.98,58.11,58073.0,42.2367,42.3459,42.2221,42.3168,58073.0
2015-07-17 12:20:00,58.11,58.11,58.01,58.06,29724.0,42.3168,42.3168,42.244,42.2804,29724.0
2015-07-17 12:30:00,58.05,58.1,57.98,58.1,109178.0,42.2731,42.3095,42.2221,42.3095,109178.0
2015-07-17 12:40:00,58.11,58.13,58.05,58.08,30665.0,42.3168,42.3314,42.2731,42.295,30665.0
2015-07-17 12:50:00,58.08,58.16,58.04,58.14,65313.0,42.295,42.3532,42.2658,42.3386,65313.0
2015-07-17 13:00:00,58.15,58.35,58.11,58.32,67741.0,42.3459,42.4916,42.3168,42.4697,67741.0
2015-07-17 13:10:00,58.31,58.41,58.3,58.36,59354.0,42.4624,42.5353,42.4552,42.4989,59354.0
2015-07-17 13:20:00,58.36,58.41,58.3,58.32,45333.0,42.4989,42.5353,42.4552,42.4697,45333.0
2015-07-17 13:30:00,58.32,58.36,58.27,58.28,34204.0,42.4697,42.4989,42.4333,42.4406,34204.0
2015-07-17 13:40:00,58.28,58.28,58.14,58.18,55050.0,42.4406,42.4406,42.3386,42.3678,55050.0
2015-07-17 13:50:00,58.19,58.2,58.04,58.06,31407.0,42.3751,42.3823,42.2658,42.2804,31407.0
2015-07-17 14:00:00,58.07,58.13,58.01,58.07,36247.0,42.2877,42.3314,42.244,42.2877,36247.0
2015-07-17 14:10:00,58.08,58.26,58.07,58.24,45689.0,42.295,42.426,42.2877,42.4115,45689.0
2015-07-17 14:20:00,58.24,58.31,58.19,58.19,29682.0,42.4115,42.4624,42.3751,42.3751,29682.0
2015-07-17 14:30:00,58.18,58.19,58.09,58.1,42306.0,42.3678,42.3751,42.3022,42.3095,42306.0
2015-07-17 14:40:00,58.11,58.13,58.03,58.11,51782.0,42.3168,42.3314,42.2585,42.3168,51782.0
2015-07-17 14:50:00,58.1,58.23,58.06,58.21,72697.0,42.3095,42.4042,42.2804,42.3896,72697.0
2015-07-17 15:00:00,58.21,58.21,58.11,58.12,49652.0,42.3896,42.3896,42.3168,42.3241,49652.0
2015-07-17 15:10:00,58.12,58.36,58.11,58.32,128301.0,42.3241,42.4989,42.3168,42.4697,128301.0
2015-07-17 15:20:00,58.33,58.46,58.28,58.39,125557.0,42.477,42.5717,42.4406,42.5207,125557.0
2015-07-17 15:30:00,58.39,58.47,58.38,58.42,111636.0,42.5207,42.579,42.5134,42.5425,111636.0
2015-07-17 15:40:00,58.43,58.53,58.38,58.49,171224.0,42.5498,42.6227,42.5134,42.5935,171224.0
2015-07-17 15:50:00,58.48,58.59,58.4,58.53,698441.0,42.5862,42.6663,42.528,42.6227,698441.0
2015-07-20 09:30:00,58.61,58.61,58.0,58.28,108346.0,42.6809,42.6809,42.2367,42.4406,108346.0
2015-07-20 09:40:00,58.36,58.62,58.08,58.49,68440.0,42.4989,42.6882,42.295,42.5935,68440.0
2015-07-20 09:50:00,58.5,59.05,58.47,58.65,99461.0,42.6008,43.0013,42.579,42.71,99461.0
2015-07-20 10:00:00,58.67,58.77,58.45,58.47,59078.0,42.7246,42.7974,42.5644,42.579,59078.0
2015-07-20 10:10:00,58.48,58.5,58.17,58.17,53628.0,42.5862,42.6008,42.3605,42.3605,53628.0
2015-07-20 10:20:00,58.16,58.36,58.09,58.27,52370.0,42.3532,42.4989,42.3022,42.4333,52370.0
2015-07-20 10:30:00,58.29,58.43,58.16,58.39,74675.0,42.4479,42.5498,42.3532,42.5207,74675.0
2015-07-20 10:40:00,58.41,58.44,58.3,58.3,37510.0,42.5353,42.5571,42.4552,42.4552,37510.0
2015-07-20 10:50:00,58.3,58.53,58.26,58.52,37077.0,42.4552,42.6227,42.426,42.6154,37077.0
2015-07-20 11:00:00,58.51,58.59,58.49,58.51,43527.0,42.6081,42.6663,42.5935,42.6081,43527.0
2015-07-20 11:10:00,58.53,58.7,58.52,58.55,39257.0,42.6227,42.7464,42.6154,42.6372,39257.0
2015-07-20 11:20:00,58.56,58.59,58.42,58.42,43710.0,42.6445,42.6663,42.5425,42.5425,43710.0
2015-07-20 11:30:00,58.43,58.43,58.28,58.32,46468.0,42.5498,42.5498,42.4406,42.4697,46468.0
2015-07-20 11:40:00,58.32,58.42,58.28,58.38,79025.0,42.4697,42.5425,42.4406,42.5134,79025.0
2015-07-20 11:50:00,58.37,58.52,58.33,58.51,42210.0,42.5061,42.6154,42.477,42.6081,42210.0
2015-07-20 12:00:00,58.53,58.6,58.46,58.46,29995.0,42.6227,42.6736,42.5717,42.5717,29995.0
2015-07-20 12:10:00,58.46,58.51,58.41,58.51,22727.0,42.5717,42.6081,42.5353,42.6081,22727.0
2015-07-20 12:20:00,58.53,58.53,58.29,58.3,44074.0,42.6227,42.6227,42.4479,42.4552,44074.0
2015-07-20 12:30:00,58.32,58.37,58.2,58.21,35167.0,42.4697,42.5061,42.3823,42.3896,35167.0
2015-07-20 12:40:00,58.21,58.28,58.15,58.15,30107.0,42.3896,42.4406,42.3459,42.3459,30107.0
2015-07-20 12:50:00,58.14,58.15,57.93,58.07,52155.0,42.3386,42.3459,42.1857,42.2877,52155.0
2015-07-20 13:00:00,58.07,58.09,57.87,57.89,44442.0,42.2877,42.3022,42.142,42.1566,44442.0
2015-07-20 13:10:00,57.86,57.98,57.83,57.9,54419.0,42.1347,42.2221,42.1129,42.1639,54419.0
2015-07-20 13:20:00,57.91,58.07,57.9,58.06,53911.0,42.1712,42.2877,42.1639,42.2804,53911.0
2015-07-20 13:30:00,58.06,58.19,58.04,58.17,30470.0,42.2804,42.3751,42.2658,42.3605,30470.0
2015-07-20 13:40:00,58.14,58.29,58.13,58.23,45448.0,42.3386,42.4479,42.3314,42.4042,45448.0
2015-07-20 13:50:00,58.23,58.25,58.17,58.23,33641.0,42.4042,42.4188,42.3605,42.4042,33641.0
2015-07-20 14:00:00,58.23,58.33,58.2,58.31,36233.0,42.4042,42.477,42.3823,42.4624,36233.0
2015-07-20 14:10:00,58.31,58.38,58.21,58.22,47261.0,42.4624,42.5134,42.3896,42.3969,47261.0
2015-07-20 14:20:00,58.22,58.31,58.14,58.15,34876.0,42.3969,42.4624,42.3386,42.3459,34876.0
2015-07-20 14:30:00,58.15,58.22,58.01,58.01,71453.0,42.3459,42.3969,42.244,42.244,71453.0
2015-07-20 14:40:00,58.0,58.02,57.82,57.84,85842.0,42.2367,42.2513,42.1056,42.1202,85842.0
2015-07-20 14:50:00,57.83,57.98,57.8,57.9,82986.0,42.1129,42.2221,42.0911,42.1639,82986.0
2015-07-20 15:00:00,57.91,57.91,57.77,57.81,118238.0,42.1712,42.1712,42.0692,42.0983,118238.0
2015-07-20 15:10:00,57.8,57.87,57.64,57.67,106489.0,42.0911,42.142,41.9745,41.9964,106489.0
2015-07-20 15:20:00,57.67,57.75,57.65,57.68,102727.0,41.9964,42.0546,41.9818,42.0037,102727.0
2015-07-20 15:30:00,57.69,57.7,57.47,57.48,288916.0,42.0109,42.0182,41.8507,41.858,288916.0
2015-07-20 15:40:00,57.48,57.68,57.43,57.63,223043.0,41.858,42.0037,41.8216,41.9673,223043.0
2015-07-20 15:50:00,57.63,57.66,57.53,57.53,445884.0,41.9673,41.9891,41.8944,41.8944,445884.0
2015-07-21 09:30:00,57.51,57.97,57.51,57.79,99924.0,41.8799,42.2149,41.8799,42.0838,99924.0
2015-07-21 09:40:00,57.8,58.15,57.75,58.09,70986.0,42.0911,42.3459,42.0546,42.3022,70986.0
2015-07-21 09:50:00,58.08,58.12,57.78,57.83,50125.0,42.295,42.3241,42.0765,42.1129,50125.0
2015-07-21 10:00:00,57.84,57.87,57.48,57.49,75144.0,42.1202,42.142,41.858,41.8653,75144.0
2015-07-21 10:10:00,57.51,57.58,57.37,57.42,58199.0,41.8799,41.9308,41.7779,41.8143,58199.0
2015-07-21 10:20:00,57.43,57.59,57.29,57.57,69352.0,41.8216,41.9381,41.7197,41.9236,69352.0
2015-07-21 10:30:00,57.55,57.67,57.53,57.63,71964.0,41.909,41.9964,41.8944,41.9673,71964.0
2015-07-21 10:40:00,57.63,57.83,57.62,57.69,57834.0,41.9673,42.1129,41.96,42.0109,57834.0
2015-07-21 10:50:00,57.69,57.69,57.44,57.47,42937.0,42.0109,42.0109,41.8289,41.8507,42937.0
2015-07-21 11:00:00,57.46,57.55,57.41,57.42,39630.0,41.8435,41.909,41.807,41.8143,39630.0
2015-07-21 11:10:00,57.42,57.42,57.22,57.35,48509.0,41.8143,41.8143,41.6687,41.7634,48509.0
2015-07-21 11:20:00,57.34,57.37,57.24,57.3,36233.0,41.7561,41.7779,41.6833,41.7269,36233.0
2015-07-21 11:30:00,57.3,57.35,57.14,57.17,85853.0,41.7269,41.7634,41.6104,41.6323,85853.0
2015-07-21 11:40:00,57.16,57.17,57.05,57.13,51622.0,41.625,41.6323,41.5449,41.6031,51622.0
2015-07-21 11:50:00,57.16,57.17,57.05,57.06,61984.0,41.625,41.6323,41.5449,41.5522,61984.0
2015-07-21 12:00:00,57.05,57.09,57.02,57.08,44097.0,41.5449,41.574,41.523,41.5667,44097.0
2015-07-21 12:10:00,57.08,57.09,57.04,57.05,35571.0,41.5667,41.574,41.5376,41.5449,35571.0
2015-07-21 12:20:00,57.05,57.11,57.02,57.08,45354.0,41.5449,41.5886,41.523,41.5667,45354.0
2015-07-21 12:30:00,57.08,57.15,57.07,57.12,34161.0,41.5667,41.6177,41.5595,41.5959,34161.0
2015-07-21 12:40:00,57.12,57.16,57.09,57.1,30408.0,41.5959,41.625,41.574,41.5813,30408.0
2015-07-21 12:50:00,57.11,57.15,57.07,57.11,23504.0,41.5886,41.6177,41.5595,41.5886,23504.0
2015-07-21 13:00:00,57.11,57.17,57.06,57.06,45609.0,41.5886,41.6323,41.5522,41.5522,45609.0
2015-07-21 13:10:00,57.06,57.11,57.03,57.08,23483.0,41.5522,41.5886,41.5303,41.5667,23483.0
2015-07-21 13:20:00,57.08,57.11,56.95,56.96,98659.0,41.5667,41.5886,41.4721,41.4793,98659.0
2015-07-21 13:30:00,56.96,56.97,56.78,56.79,94577.0,41.4793,41.4866,41.3483,41.3556,94577.0
2015-07-21 13:40:00,56.8,56.9,56.71,56.89,79776.0,41.3628,41.4357,41.2973,41.4284,79776.0
2015-07-21 13:50:00,56.88,56.92,56.82,56.82,40044.0,41.4211,41.4502,41.3774,41.3774,40044.0
2015-07-21 14:00:00,56.81,56.87,56.77,56.8,62973.0,41.3701,41.4138,41.341,41.3628,62973.0
2015-07-21 14:10:00,56.8,56.87,56.71,56.84,98835.0,41.3628,41.4138,41.2973,41.392,98835.0
2015-07-21 14:20:00,56.84,57.03,56.84,56.98,43604.0,41.392,41.5303,41.392,41.4939,43604.0
2015-07-21 14:30:00,56.99,57.18,56.98,57.17,38056.0,41.5012,41.6396,41.4939,41.6323,38056.0
2015-07-21 14:40:00,57.17,57.22,57.03,57.04,36209.0,41.6323,41.6687,41.5303,41.5376,36209.0
2015-07-21 14:50:00,57.03,57.05,56.96,57.0,34235.0,41.5303,41.5449,41.4793,41.5085,34235.0
2015-07-21 15:00:00,57.0,57.02,56.89,56.91,73380.0,41.5085,41.523,41.4284,41.4429,73380.0
2015-07-21 15:10:00,56.91,57.02,56.89,56.97,62867.0,41.4429,41.523,41.4284,41.4866,62867.0
2015-07-21 15:20:00,56.97,57.06,56.94,57.03,87920.0,41.4866,41.5522,41.4648,41.5303,87920.0
2015-07-21 15:30:00,57.03,57.17,57.0,57.16,80508.0,41.5303,41.6323,41.5085,41.625,80508.0
2015-07-21 15:40:00,57.16,57.17,57.08,57.12,246650.0,41.625,41.6323,41.5667,41.5959,246650.0
2015-07-21 15:50:00,57.13,57.19,57.12,57.15,207499.0,41.6031,41.6468,41.5959,41.6177,207499.0
2015-07-22 09:30:00,57.15,57.39,56.77,56.96,135204.0,41.6177,41.7925,41.341,41.4793,135204.0
2015-07-22 09:40:00,56.96,57.29,56.96,57.1,82496.0,41.4793,41.7197,41.4793,41.5813,82496.0
2015-07-22 09:50:00,57.1,57.45,57.07,57.2,71953.0,41.5813,41.8362,41.5595,41.6541,71953.0
2015-07-22 10:00:00,57.23,57.38,57.13,57.35,74976.0,41.676,41.7852,41.6031,41.7634,74976.0
2015-07-22 10:10:00,57.35,57.39,57.23,57.26,66877.0,41.7634,41.7925,41.676,41.6978,66877.0
2015-07-22 10:20:00,57.26,57.35,57.25,57.34,66914.0,41.6978,41.7634,41.6905,41.7561,66914.0
2015-07-22 10:30:00,57.35,57.45,57.29,57.37,127853.0,41.7634,41.8362,41.7197,41.7779,127853.0
2015-07-22 10:40:00,57.37,57.64,57.34,57.64,97198.0,41.7779,41.9745,41.7561,41.9745,97198.0
2015-07-22 10:50:00,57.65,57.99,57.65,57.98,74351.0,41.9818,42.2294,41.9818,42.2221,74351.0
2015-07-22 11:00:00,57.93,57.94,57.67,57.73,65292.0,42.1857,42.193,41.9964,42.0401,65292.0
2015-07-22 11:10:00,57.72,57.98,57.72,57.98,52959.0,42.0328,42.2221,42.0328,42.2221,52959.0
2015-07-22 11:20:00,57.95,57.99,57.7,57.75,64186.0,42.2003,42.2294,42.0182,42.0546,64186.0
2015-07-22 11:30:00,57.75,57.81,57.64,57.8,83948.0,42.0546,42.0983,41.9745,42.0911,83948.0
2015-07-22 11:40:00,57.79,57.93,57.79,57.86,37305.0,42.0838,42.1857,42.0838,42.1347,37305.0
2015-07-22 11:50:00,57.85,57.95,57.81,57.91,49473.0,42.1275,42.2003,42.0983,42.1712,49473.0
2015-07-22 12:00:00,57.89,57.93,57.76,57.77,41401.0,42.1566,42.1857,42.0619,42.0692,41401.0
2015-07-22 12:10:00,57.77,57.77,57.45,57.58,48962.0,42.0692,42.0692,41.8362,41.9308,48962.0
2015-07-22 12:20:00,57.58,57.68,57.45,57.55,48208.0,41.9308,42.0037,41.8362,41.909,48208.0
2015-07-22 12:30:00,57.55,57.62,57.4,57.53,44361.0,41.909,41.96,41.7998,41.8944,44361.0
2015-07-22 12:40:00,57.52,57.6,57.49,57.58,31454.0,41.8872,41.9454,41.8653,41.9308,31454.0
2015-07-22 12:50:00,57.58,57.74,57.57,57.71,52071.0,41.9308,42.0474,41.9236,42.0255,52071.0
2015-07-22 13:00:00,57.69,57.75,57.68,57.71,66924.0,42.0109,42.0546,42.0037,42.0255,66924.0
2015-07-22 13:10:00,57.71,57.72,57.52,57.61,55072.0,42.0255,42.0328,41.8872,41.9527,55072.0
2015-07-22 13:20:00,57.61,57.7,57.52,57.62,47136.0,41.9527,42.0182,41.8872,41.96,47136.0
2015-07-22 13:30:00,57.63,57.68,57.55,57.57,46516.0,41.9673,42.0037,41.909,41.9236,46516.0
2015-07-22 13:40:00,57.57,57.57,57.46,57.48,33579.0,41.9236,41.9236,41.8435,41.858,33579.0
2015-07-22 13:50:00,57.48,57.49,57.37,57.4,40511.0,41.858,41.8653,41.7779,41.7998,40511.0
2015-07-22 14:00:00,57.4,57.41,57.19,57.2,83105.0,41.7998,41.807,41.6468,41.6541,83105.0
2015-07-22 14:10:00,57.2,57.24,57.15,57.17,75019.0,41.6541,41.6833,41.6177,41.6323,75019.0
2015-07-22 14:20:00,57.17,57.33,57.17,57.26,113781.0,41.6323,41.7488,41.6323,41.6978,113781.0
2015-07-22 14:30:00,57.26,57.3,57.17,57.23,174101.0,41.6978,41.7269,41.6323,41.676,174101.0
2015-07-22 14:40:00,57.23,57.24,57.12,57.19,237314.0,41.676,41.6833,41.5959,41.6468,237314.0
2015-07-22 14:50:00,57.18,57.22,57.12,57.16,89485.0,41.6396,41.6687,41.5959,41.625,89485.0
2015-07-22 15:00:00,57.16,57.28,57.12,57.22,87435.0,41.625,41.7124,41.5959,41.6687,87435.0
2015-07-22 15:10:00,57.22,57.24,57.03,57.15,125548.0,41.6687,41.6833,41.5303,41.6177,125548.0
2015-07-22 15:20:00,57.15,57.15,57.06,57.11,123595.0,41.6177,41.6177,41.5522,41.5886,123595.0
2015-07-22 15:30:00,57.12,57.16,57.06,57.06,140551.0,41.5959,41.625,41.5522,41.5522,140551.0
2015-07-22 15:40:00,57.07,57.12,57.02,57.03,160890.0,41.5595,41.5959,41.523,41.5303,160890.0
2015-07-22 15:50:00,57.03,57.11,57.01,57.08,451431.0,41.5303,41.5886,41.5158,41.5667,451431.0
2015-07-23 09:30:00,57.09,57.45,57.02,57.35,99144.0,41.574,41.8362,41.523,41.7634,99144.0
2015-07-23 09:40:00,57.41,57.49,57.01,57.02,67354.0,41.807,41.8653,41.5158,41.523,67354.0
2015-07-23 09:50:00,57.0,57.25,56.95,57.22,78278.0,41.5085,41.6905,41.4721,41.6687,78278.0
2015-07-23 10:00:00,57.23,57.25,57.05,57.23,62337.0,41.676,41.6905,41.5449,41.676,62337.0
2015-07-23 10:10:00,57.22,57.4,57.2,57.26,57119.0,41.6687,41.7998,41.6541,41.6978,57119.0
2015-07-23 10:20:00,57.26,57.3,57.14,57.27,49688.0,41.6978,41.7269,41.6104,41.7051,49688.0
2015-07-23 10:30:00,57.28,57.4,57.15,57.39,87293.0,41.7124,41.7998,41.6177,41.7925,87293.0
2015-07-23 10:40:00,57.39,57.4,57.15,57.18,67128.0,41.7925,41.7998,41.6177,41.6396,67128.0
2015-07-23 10:50:00,57.17,57.18,56.95,56.98,110559.0,41.6323,41.6396,41.4721,41.4939,110559.0
2015-07-23 11:00:00,57.0,57.17,56.98,57.05,78592.0,41.5085,41.6323,41.4939,41.5449,78592.0
2015-07-23 11:10:00,57.04,57.04,56.91,57.02,47554.0,41.5376,41.5376,41.4429,41.523,47554.0
2015-07-23 11:20:00,57.01,57.07,56.95,57.05,58039.0,41.5158,41.5595,41.4721,41.5449,58039.0
2015-07-23 11:30:00,57.04,57.07,56.94,56.97,36956.0,41.5376,41.5595,41.4648,41.4866,36956.0
2015-07-23 11:40:00,56.98,57.01,56.85,56.86,82681.0,41.4939,41.5158,41.3992,41.4065,82681.0
2015-07-23 11:50:00,56.86,56.9,56.78,56.85,76167.0,41.4065,41.4357,41.3483,41.3992,76167.0
2015-07-23 12:00:00,56.83,56.85,56.55,56.6,69102.0,41.3847,41.3992,41.1808,41.2172,69102.0
2015-07-23 12:10:00,56.6,56.65,56.54,56.59,34237.0,41.2172,41.2536,41.1735,41.2099,34237.0
2015-07-23 12:20:00,56.6,56.74,56.55,56.67,24069.0,41.2172,41.3191,41.1808,41.2682,24069.0
2015-07-23 12:30:00,56.66,56.71,56.63,56.68,28098.0,41.2609,41.2973,41.239,41.2754,28098.0
2015-07-23 12:40:00,56.68,56.76,56.63,56.76,71470.0,41.2754,41.3337,41.239,41.3337,71470.0
2015-07-23 12:50:00,56.75,56.92,56.73,56.89,35903.0,41.3264,41.4502,41.3119,41.4284,35903.0
2015-07-23 13:00:00,56.89,56.92,56.77,56.81,45459.0,41.4284,41.4502,41.341,41.3701,45459.0
2015-07-23 13:10:00,56.81,56.82,56.69,56.78,49628.0,41.3701,41.3774,41.2827,41.3483,49628.0
2015-07-23 13:20:00,56.77,57.01,56.75,56.96,72520.0,41.341,41.5158,41.3264,41.4793,72520.0
2015-07-23 13:30:00,56.95,57.03,56.93,56.99,40557.0,41.4721,41.5303,41.4575,41.5012,40557.0
2015-07-23 13:40:00,56.99,57.05,56.93,57.01,52464.0,41.5012,41.5449,41.4575,41.5158,52464.0
2015-07-23 13:50:00,57.01,57.07,56.93,56.99,64304.0,41.5158,41.5595,41.4575,41.5012,64304.0
2015-07-23 14:00:00,56.99,57.0,56.87,56.88,96552.0,41.5012,41.5085,41.4138,41.4211,96552.0
2015-07-23 14:10:00,56.88,56.89,56.64,56.65,51670.0,41.4211,41.4284,41.2463,41.2536,51670.0
2015-07-23 14:20:00,56.65,56.68,56.54,56.6,44598.0,41.2536,41.2754,41.1735,41.2172,44598.0
2015-07-23 14:30:00,56.61,56.61,56.4,56.49,117920.0,41.2245,41.2245,41.0715,41.1371,117920.0
2015-07-23 14:40:00,56.49,56.6,56.48,56.55,59787.0,41.1371,41.2172,41.1298,41.1808,59787.0
2015-07-23 14:50:00,56.54,56.61,56.45,56.53,102576.0,41.1735,41.2245,41.108,41.1662,102576.0
2015-07-23 15:00:00,56.52,56.62,56.45,56.45,46670.0,41.1589,41.2318,41.108,41.108,46670.0
2015-07-23 15:10:00,56.45,56.49,56.33,56.41,122347.0,41.108,41.1371,41.0206,41.0788,122347.0
2015-07-23 15:20:00,56.41,56.52,56.4,56.5,103233.0,41.0788,41.1589,41.0715,41.1444,103233.0
2015-07-23 15:30:00,56.5,56.52,56.27,56.29,158736.0,41.1444,41.1589,40.9769,40.9914,158736.0
2015-07-23 15:40:00,56.3,56.42,56.19,56.29,235002.0,40.9987,41.0861,40.9186,40.9914,235002.0
2015-07-23 15:50:00,56.29,56.38,56.19,56.33,407959.0,40.9914,41.057,40.9186,41.0206,407959.0
2015-07-24 09:30:00,56.49,56.79,55.92,56.11,157405.0,41.1371,41.3556,40.722,40.8604,157405.0
2015-07-24 09:40:00,56.08,56.2,55.76,55.8,209045.0,40.8385,40.9259,40.6055,40.6346,209045.0
2015-07-24 09:50:00,55.83,56.62,55.83,56.6,156289.0,40.6565,41.2318,40.6565,41.2172,156289.0
2015-07-24 10:00:00,56.6,56.66,56.42,56.54,104736.0,41.2172,41.2609,41.0861,41.1735,104736.0
2015-07-24 10:10:00,56.54,56.57,56.26,56.3,100434.0,41.1735,41.1953,40.9696,40.9987,100434.0
2015-07-24 10:20:00,56.29,56.37,56.07,56.1,104794.0,40.9914,41.0497,40.8312,40.8531,104794.0
2015-07-24 10:30:00,56.1,56.11,55.94,56.04,107000.0,40.8531,40.8604,40.7366,40.8094,107000.0
2015-07-24 10:40:00,56.04,56.07,55.88,56.06,107363.0,40.8094,40.8312,40.6929,40.824,107363.0
2015-07-24 10:50:00,56.05,56.05,55.85,55.92,113720.0,40.8167,40.8167,40.671,40.722,113720.0
2015-07-24 11:00:00,55.92,55.95,55.84,55.94,106432.0,40.722,40.7438,40.6637,40.7366,106432.0
2015-07-24 11:10:00,55.94,56.14,55.94,56.13,71821.0,40.7366,40.8822,40.7366,40.8749,71821.0
2015-07-24 11:20:00,56.15,56.32,56.14,56.26,83784.0,40.8895,41.0133,40.8822,40.9696,83784.0
2015-07-24 11:30:00,56.26,56.35,56.24,56.32,103085.0,40.9696,41.0351,40.955,41.0133,103085.0
2015-07-24 11:40:00,56.32,56.52,56.29,56.46,60681.0,41.0133,41.1589,40.9914,41.1152,60681.0
2015-07-24 11:50:00,56.46,56.46,56.22,56.29,53828.0,41.1152,41.1152,40.9405,40.9914,53828.0
2015-07-24 12:00:00,56.28,56.28,56.13,56.15,59223.0,40.9842,40.9842,40.8749,40.8895,59223.0
2015-07-24 12:10:00,56.14,56.16,56.06,56.11,78626.0,40.8822,40.8968,40.824,40.8604,78626.0
2015-07-24 12:20:00,56.12,56.13,56.04,56.1,29428.0,40.8676,40.8749,40.8094,40.8531,29428.0
2015-07-24 12:30:00,56.08,56.13,56.05,56.05,30055.0,40.8385,40.8749,40.8167,40.8167,30055.0
2015-07-24 12:40:00,56.05,56.1,56.0,56.08,53341.0,40.8167,40.8531,40.7803,40.8385,53341.0
2015-07-24 12:50:00,56.08,56.16,56.03,56.05,74263.0,40.8385,40.8968,40.8021,40.8167,74263.0
2015-07-24 13:00:00,56.05,56.16,56.04,56.14,98740.0,40.8167,40.8968,40.8094,40.8822,98740.0
2015-07-24 13:10:00,56.14,56.16,56.0,56.03,67372.0,40.8822,40.8968,40.7803,40.8021,67372.0
2015-07-24 13:20:00,56.03,56.05,55.93,55.97,67024.0,40.8021,40.8167,40.7293,40.7584,67024.0
2015-07-24 13:30:00,55.95,56.03,55.89,55.9,48952.0,40.7438,40.8021,40.7002,40.7074,48952.0
2015-07-24 13:40:00,55.91,55.91,55.66,55.68,101255.0,40.7147,40.7147,40.5327,40.5472,101255.0
2015-07-24 13:50:00,55.68,55.76,55.54,55.72,86546.0,40.5472,40.6055,40.4453,40.5764,86546.0
2015-07-24 14:00:00,55.72,55.73,55.59,55.63,73498.0,40.5764,40.5836,40.4817,40.5108,73498.0
2015-07-24 14:10:00,55.64,55.67,55.5,55.53,71024.0,40.5181,40.5399,40.4161,40.438,71024.0
2015-07-24 14:20:00,55.54,55.7,55.5,55.69,85873.0,40.4453,40.5618,40.4161,40.5545,85873.0
2015-07-24 14:30:00,55.68,55.76,55.64,55.64,112475.0,40.5472,40.6055,40.5181,40.5181,112475.0
2015-07-24 14:40:00,55.65,55.76,55.59,55.68,65689.0,40.5254,40.6055,40.4817,40.5472,65689.0
2015-07-24 14:50:00,55.69,55.81,55.65,55.78,62380.0,40.5545,40.6419,40.5254,40.6201,62380.0
2015-07-24 15:00:00,55.78,55.97,55.76,55.93,102148.0,40.6201,40.7584,40.6055,40.7293,102148.0
2015-07-24 15:10:00,55.93,55.94,55.83,55.92,80649.0,40.7293,40.7366,40.6565,40.722,80649.0
2015-07-24 15:20:00,55.92,56.06,55.91,55.99,344033.0,40.722,40.824,40.7147,40.773,344033.0
2015-07-24 15:30:00,56.0,56.13,55.96,56.11,269458.0,40.7803,40.8749,40.7511,40.8604,269458.0
2015-07-24 15:40:00,56.11,56.26,56.09,56.26,274924.0,40.8604,40.9696,40.8458,40.9696,274924.0
2015-07-24 15:50:00,56.26,56.43,56.19,56.31,646397.0,40.9696,41.0934,40.9186,41.006,646397.0
2015-07-27 09:30:00,55.29,55.44,55.01,55.07,265130.0,40.2632,40.3725,40.0593,40.103,265130.0
2015-07-27 09:40:00,55.11,55.14,54.52,54.66,204916.0,40.1321,40.154,39.7025,39.8044,204916.0
2015-07-27 09:50:00,54.64,54.82,54.24,54.29,143815.0,39.7899,39.921,39.4986,39.535,143815.0
2015-07-27 10:00:00,54.28,54.54,54.07,54.31,316092.0,39.5277,39.7171,39.3748,39.5496,316092.0
2015-07-27 10:10:00,54.31,55.08,54.29,55.03,189766.0,39.5496,40.1103,39.535,40.0739,189766.0
2015-07-27 10:20:00,55.04,55.28,54.89,55.14,263799.0,40.0812,40.2559,39.9719,40.154,263799.0
2015-07-27 10:30:00,55.13,55.61,55.11,55.51,242015.0,40.1467,40.4963,40.1321,40.4234,242015.0
2015-07-27 10:40:00,55.51,55.64,55.27,55.45,186100.0,40.4234,40.5181,40.2487,40.3797,186100.0
2015-07-27 10:50:00,55.46,55.53,55.14,55.35,321524.0,40.387,40.438,40.154,40.3069,321524.0
2015-07-27 11:00:00,55.36,55.44,55.19,55.33,109118.0,40.3142,40.3725,40.1904,40.2924,109118.0
2015-07-27 11:10:00,55.31,55.47,55.25,55.31,92861.0,40.2778,40.3943,40.2341,40.2778,92861.0
2015-07-27 11:20:00,55.32,55.61,55.29,55.39,152725.0,40.2851,40.4963,40.2632,40.336,152725.0
2015-07-27 11:30:00,55.41,55.44,54.99,55.03,268010.0,40.3506,40.3725,40.0448,40.0739,268010.0
2015-07-27 11:40:00,55.04,55.14,54.9,55.08,123412.0,40.0812,40.154,39.9792,40.1103,123412.0
2015-07-27 11:50:00,55.08,55.23,55.08,55.16,53923.0,40.1103,40.2195,40.1103,40.1686,53923.0
2015-07-27 12:00:00,55.16,55.27,55.16,55.27,70434.0,40.1686,40.2487,40.1686,40.2487,70434.0
2015-07-27 12:10:00,55.27,55.29,54.97,54.97,166416.0,40.2487,40.2632,40.0302,40.0302,166416.0
2015-07-27 12:20:00,54.97,55.04,54.88,54.94,336236.0,40.0302,40.0812,39.9647,40.0083,336236.0
2015-07-27 12:30:00,54.97,55.28,54.88,55.26,50144.0,40.0302,40.2559,39.9647,40.2414,50144.0
2015-07-27 12:40:00,55.25,55.28,55.04,55.2,150579.0,40.2341,40.2559,40.0812,40.1977,150579.0
2015-07-27 12:50:00,55.2,55.3,55.15,55.17,115204.0,40.1977,40.2705,40.1613,40.1758,115204.0
2015-07-27 13:00:00,55.17,55.27,55.14,55.24,77414.0,40.1758,40.2487,40.154,40.2268,77414.0
2015-07-27 13:10:00,55.24,55.38,55.22,55.32,96039.0,40.2268,40.3288,40.2122,40.2851,96039.0
2015-07-27 13:20:00,55.3,55.32,55.12,55.15,126364.0,40.2705,40.2851,40.1394,40.1613,126364.0
2015-07-27 13:30:00,55.16,55.16,55.06,55.12,93044.0,40.1686,40.1686,40.0957,40.1394,93044.0
2015-07-27 13:40:00,55.12,55.18,55.1,55.17,49724.0,40.1394,40.1831,40.1249,40.1758,49724.0
2015-07-27 13:50:00,55.18,55.23,54.99,55.0,79503.0,40.1831,40.2195,40.0448,40.052,79503.0
2015-07-27 14:00:00,55.0,55.11,54.95,54.97,62420.0,40.052,40.1321,40.0156,40.0302,62420.0
2015-07-27 14:10:00,54.96,55.06,54.92,54.97,58111.0,40.0229,40.0957,39.9938,40.0302,58111.0
2015-07-27 14:20:00,54.98,54.99,54.8,54.81,73752.0,40.0375,40.0448,39.9064,39.9137,73752.0
2015-07-27 14:30:00,54.82,54.92,54.75,54.9,55015.0,39.921,39.9938,39.87,39.9792,55015.0
2015-07-27 14:40:00,54.92,54.94,54.81,54.87,51745.0,39.9938,40.0083,39.9137,39.9574,51745.0
2015-07-27 14:50:00,54.87,54.92,54.84,54.92,97521.0,39.9574,39.9938,39.9355,39.9938,97521.0
2015-07-27 15:00:00,54.91,54.92,54.49,54.52,425098.0,39.9865,39.9938,39.6806,39.7025,425098.0
2015-07-27 15:10:00,54.51,54.54,54.46,54.51,207662.0,39.6952,39.7171,39.6588,39.6952,207662.0
2015-07-27 15:20:00,54.51,54.61,54.31,54.33,211351.0,39.6952,39.768,39.5496,39.5641,211351.0
2015-07-27 15:30:00,54.33,54.41,54.27,54.36,308601.0,39.5641,39.6224,39.5204,39.586,308601.0
2015-07-27 15:40:00,54.36,54.53,54.23,54.52,290481.0,39.586,39.7098,39.4913,39.7025,290481.0
2015-07-27 15:50:00,54.52,54.53,54.4,54.46,787100.0,39.7025,39.7098,39.6151,39.6588,787100.0
2015-07-28 09:30:00,54.5,54.93,53.79,54.2,234585.0,39.6879,40.0011,39.1709,39.4695,234585.0
2015-07-28 09:40:00,54.2,54.57,54.04,54.15,151135.0,39.4695,39.7389,39.3529,39.4331,151135.0
2015-07-28 09:50:00,54.18,54.31,53.91,54.18,79644.0,39.4549,39.5496,39.2583,39.4549,79644.0
2015-07-28 10:00:00,54.22,54.57,54.09,54.09,114188.0,39.484,39.7389,39.3894,39.3894,114188.0
2015-07-28 10:10:00,54.09,54.32,54.03,54.24,105022.0,39.3894,39.5569,39.3457,39.4986,105022.0
2015-07-28 10:20:00,54.25,54.38,54.14,54.2,77099.0,39.5059,39.6005,39.4258,39.4695,77099.0
2015-07-28 10:30:00,54.2,54.36,54.19,54.29,98846.0,39.4695,39.586,39.4622,39.535,98846.0
2015-07-28 10:40:00,54.3,54.45,54.29,54.37,134840.0,39.5423,39.6515,39.535,39.5933,134840.0
2015-07-28 10:50:00,54.37,54.46,54.34,54.36,135816.0,39.5933,39.6588,39.5714,39.586,135816.0
2015-07-28 11:00:00,54.36,54.5,54.34,54.37,169215.0,39.586,39.6879,39.5714,39.5933,169215.0
2015-07-28 11:10:00,54.38,54.44,54.29,54.38,137757.0,39.6005,39.6442,39.535,39.6005,137757.0
2015-07-28 11:20:00,54.38,54.48,54.29,54.48,129641.0,39.6005,39.6734,39.535,39.6734,129641.0
2015-07-28 11:30:00,54.47,54.52,54.3,54.3,146523.0,39.6661,39.7025,39.5423,39.5423,146523.0
2015-07-28 11:40:00,54.31,54.37,54.26,54.32,173405.0,39.5496,39.5933,39.5132,39.5569,173405.0
2015-07-28 11:50:00,54.31,54.48,54.29,54.41,115341.0,39.5496,39.6734,39.535,39.6224,115341.0
2015-07-28 12:00:00,54.42,54.46,54.35,54.38,166404.0,39.6297,39.6588,39.5787,39.6005,166404.0
2015-07-28 12:10:00,54.38,54.5,54.34,54.47,119319.0,39.6005,39.6879,39.5714,39.6661,119319.0
2015-07-28 12:20:00,54.48,54.51,54.33,54.42,233522.0,39.6734,39.6952,39.5641,39.6297,233522.0
2015-07-28 12:30:00,54.43,54.52,54.4,54.46,122766.0,39.637,39.7025,39.6151,39.6588,122766.0
2015-07-28 12:40:00,54.45,54.55,54.41,54.54,110113.0,39.6515,39.7243,39.6224,39.7171,110113.0
2015-07-28 12:50:00,54.52,54.6,54.43,54.58,84212.0,39.7025,39.7608,39.637,39.7462,84212.0
2015-07-28 13:00:00,54.58,54.8,54.57,54.66,84614.0,39.7462,39.9064,39.7389,39.8044,84614.0
2015-07-28 13:10:00,54.66,54.74,54.63,54.69,59569.0,39.8044,39.8627,39.7826,39.8263,59569.0
2015-07-28 13:20:00,54.68,54.77,54.61,54.61,92640.0,39.819,39.8845,39.768,39.768,92640.0
2015-07-28 13:30:00,54.62,54.77,54.59,54.74,66684.0,39.7753,39.8845,39.7535,39.8627,66684.0
2015-07-28 13:40:00,54.75,54.76,54.62,54.66,84095.0,39.87,39.8773,39.7753,39.8044,84095.0
2015-07-28 13:50:00,54.66,54.7,54.58,54.61,103777.0,39.8044,39.8336,39.7462,39.768,103777.0
2015-07-28 14:00:00,54.61,54.69,54.59,54.66,83061.0,39.768,39.8263,39.7535,39.8044,83061.0
2015-07-28 14:10:00,54.66,54.7,54.57,54.57,102858.0,39.8044,39.8336,39.7389,39.7389,102858.0
2015-07-28 14:20:00,54.56,54.7,54.44,54.45,162066.0,39.7316,39.8336,39.6442,39.6515,162066.0
2015-07-28 14:30:00,54.46,54.53,54.41,54.52,107435.0,39.6588,39.7098,39.6224,39.7025,107435.0
2015-07-28 14:40:00,54.52,54.53,54.4,54.41,106740.0,39.7025,39.7098,39.6151,39.6224,106740.0
2015-07-28 14:50:00,54.42,54.53,54.41,54.47,147392.0,39.6297,39.7098,39.6224,39.6661,147392.0
2015-07-28 15:00:00,54.48,54.49,54.35,54.4,127676.0,39.6734,39.6806,39.5787,39.6151,127676.0
2015-07-28 15:10:00,54.4,54.42,54.36,54.38,117995.0,39.6151,39.6297,39.586,39.6005,117995.0
2015-07-28 15:20:00,54.38,54.45,54.31,54.31,190803.0,39.6005,39.6515,39.5496,39.5496,190803.0
2015-07-28 15:30:00,54.32,54.43,54.31,54.39,167706.0,39.5569,39.637,39.5496,39.6078,167706.0
2015-07-28 15:40:00,54.39,54.51,54.38,54.41,188984.0,39.6078,39.6952,39.6005,39.6224,188984.0
2015-07-28 15:50:00,54.41,54.53,54.39,54.51,313346.0,39.6224,39.7098,39.6078,39.6952,313346.0
2015-07-29 09:30:00,54.7,55.23,54.6,54.94,223428.0,39.8336,40.2195,39.7608,40.0083,223428.0
2015-07-29 09:40:00,54.91,54.92,54.58,54.66,157796.0,39.9865,39.9938,39.7462,39.8044,157796.0
2015-07-29 09:50:00,54.65,54.78,54.65,54.73,90979.0,39.7972,39.8918,39.7972,39.8554,90979.0
2015-07-29 10:00:00,54.78,54.8,54.52,54.52,144518.0,39.8918,39.9064,39.7025,39.7025,144518.0
2015-07-29 10:10:00,54.52,54.55,54.28,54.34,154624.0,39.7025,39.7243,39.5277,39.5714,154624.0
2015-07-29 10:20:00,54.35,54.52,54.23,54.25,110030.0,39.5787,39.7025,39.4913,39.5059,110030.0
2015-07-29 10:30:00,54.26,54.7,54.26,54.6,198521.0,39.5132,39.8336,39.5132,39.7608,198521.0
2015-07-29 10:40:00,54.61,54.64,54.27,54.64,177354.0,39.768,39.7899,39.5204,39.7899,177354.0
2015-07-29 10:50:00,54.64,54.84,54.49,54.52,102129.0,39.7899,39.9355,39.6806,39.7025,102129.0
2015-07-29 11:00:00,54.54,54.75,54.46,54.69,130210.0,39.7171,39.87,39.6588,39.8263,130210.0
2015-07-29 11:10:00,54.71,54.77,54.68,54.73,106259.0,39.8409,39.8845,39.819,39.8554,106259.0
2015-07-29 11:20:00,54.76,54.79,54.67,54.72,110068.0,39.8773,39.8991,39.8117,39.8481,110068.0
2015-07-29 11:30:00,54.73,54.79,54.7,54.77,130621.0,39.8554,39.8991,39.8336,39.8845,130621.0
2015-07-29 11:40:00,54.77,54.84,54.64,54.72,77421.0,39.8845,39.9355,39.7899,39.8481,77421.0
2015-07-29 11:50:00,54.72,54.77,54.5,54.56,59086.0,39.8481,39.8845,39.6879,39.7316,59086.0
2015-07-29 12:00:00,54.57,54.87,54.52,54.73,142174.0,39.7389,39.9574,39.7025,39.8554,142174.0
2015-07-29 12:10:00,54.74,54.78,54.71,54.75,93652.0,39.8627,39.8918,39.8409,39.87,93652.0
2015-07-29 12:20:00,54.76,54.82,54.61,54.66,69779.0,39.8773,39.921,39.768,39.8044,69779.0
2015-07-29 12:30:00,54.63,54.83,54.57,54.8,97458.0,39.7826,39.9282,39.7389,39.9064,97458.0
2015-07-29 12:40:00,54.82,54.85,54.72,54.85,78963.0,39.921,39.9428,39.8481,39.9428,78963.0
2015-07-29 12:50:00,54.84,55.17,54.84,54.97,420898.0,39.9355,40.1758,39.9355,40.0302,420898.0
2015-07-29 13:00:00,54.97,55.46,54.93,55.3,418161.0,40.0302,40.387,40.0011,40.2705,418161.0
2015-07-29 13:10:00,55.28,55.42,55.21,55.24,80199.0,40.2559,40.3579,40.205,40.2268,80199.0
2015-07-29 13:20:00,55.23,55.24,55.0,55.17,103495.0,40.2195,40.2268,40.052,40.1758,103495.0
2015-07-29 13:30:00,55.16,55.33,55.16,55.26,83591.0,40.1686,40.2924,40.1686,40.2414,83591.0
2015-07-29 13:40:00,55.25,55.37,55.22,55.31,103475.0,40.2341,40.3215,40.2122,40.2778,103475.0
2015-07-29 13:50:00,55.31,55.52,55.31,55.36,76255.0,40.2778,40.4307,40.2778,40.3142,76255.0
2015-07-29 14:00:00,55.37,55.64,55.2,55.27,172233.0,40.3215,40.5181,40.1977,40.2487,172233.0
2015-07-29 14:10:00,55.29,55.5,55.05,55.34,174773.0,40.2632,40.4161,40.0885,40.2996,174773.0
2015-07-29 14:20:00,55.34,55.47,55.25,55.33,68349.0,40.2996,40.3943,40.2341,40.2924,68349.0
2015-07-29 14:30:00,55.34,55.69,55.25,55.63,91259.0,40.2996,40.5545,40.2341,40.5108,91259.0
2015-07-29 14:40:00,55.63,55.68,55.38,55.43,91254.0,40.5108,40.5472,40.3288,40.3652,91254.0
2015-07-29 14:50:00,55.46,55.57,55.43,55.45,58866.0,40.387,40.4671,40.3652,40.3797,58866.0
2015-07-29 15:00:00,55.45,55.67,55.44,55.6,106575.0,40.3797,40.5399,40.3725,40.489,106575.0
2015-07-29 15:10:00,55.58,55.85,55.54,55.62,181210.0,40.4744,40.671,40.4453,40.5035,181210.0
2015-07-29 15:20:00,55.62,55.81,55.53,55.78,124914.0,40.5035,40.6419,40.438,40.6201,124914.0
2015-07-29 15:30:00,55.78,55.88,55.73,55.81,169306.0,40.6201,40.6929,40.5836,40.6419,169306.0
2015-07-29 15:40:00,55.82,55.94,55.64,55.76,236337.0,40.6492,40.7366,40.5181,40.6055,236337.0
2015-07-29 15:50:00,55.76,55.93,55.71,55.8,476909.0,40.6055,40.7293,40.5691,40.6346,476909.0
2015-07-30 09:30:00,53.26,54.63,53.0,53.0,625274.0,38.7849,39.7826,38.5956,38.5956,625274.0
2015-07-30 09:40:00,53.03,53.47,52.75,52.88,452816.0,38.6174,38.9379,38.4135,38.5082,452816.0
2015-07-30 09:50:00,52.87,53.95,52.78,53.88,457754.0,38.5009,39.2874,38.4354,39.2364,457754.0
2015-07-30 10:00:00,53.9,54.01,53.52,53.59,234288.0,39.251,39.3311,38.9743,39.0253,234288.0
2015-07-30 10:10:00,53.55,53.97,53.52,53.96,265945.0,38.9961,39.302,38.9743,39.2947,265945.0
2015-07-30 10:20:00,53.97,54.14,53.81,54.11,343687.0,39.302,39.4258,39.1855,39.4039,343687.0
2015-07-30 10:30:00,54.12,54.17,53.61,53.69,187087.0,39.4112,39.4476,39.0398,39.0981,187087.0
2015-07-30 10:40:00,53.69,53.79,53.47,53.52,223068.0,39.0981,39.1709,38.9379,38.9743,223068.0
2015-07-30 10:50:00,53.53,53.67,53.32,53.46,232523.0,38.9816,39.0835,38.8286,38.9306,232523.0
2015-07-30 11:00:00,53.47,53.51,53.26,53.26,222508.0,38.9379,38.967,38.7849,38.7849,222508.0
2015-07-30 11:10:00,53.27,53.4,53.26,53.28,248256.0,38.7922,38.8869,38.7849,38.7995,248256.0
2015-07-30 11:20:00,53.27,53.41,53.22,53.41,174108.0,38.7922,38.8942,38.7558,38.8942,174108.0
2015-07-30 11:30:00,53.41,53.49,53.31,53.41,129740.0,38.8942,38.9524,38.8213,38.8942,129740.0
2015-07-30 11:40:00,53.41,53.56,53.4,53.45,157046.0,38.8942,39.0034,38.8869,38.9233,157046.0
2015-07-30 11:50:00,53.45,53.53,53.41,53.49,75098.0,38.9233,38.9816,38.8942,38.9524,75098.0
2015-07-30 12:00:00,53.49,53.55,53.39,53.49,101653.0,38.9524,38.9961,38.8796,38.9524,101653.0
2015-07-30 12:10:00,53.48,53.56,53.39,53.48,130631.0,38.9451,39.0034,38.8796,38.9451,130631.0
2015-07-30 12:20:00,53.47,53.49,53.37,53.37,87996.0,38.9379,38.9524,38.865,38.865,87996.0
2015-07-30 12:30:00,53.36,53.45,53.26,53.34,79764.0,38.8578,38.9233,38.7849,38.8432,79764.0
2015-07-30 12:40:00,53.33,53.47,53.31,53.44,70501.0,38.8359,38.9379,38.8213,38.916,70501.0
2015-07-30 12:50:00,53.45,53.47,53.36,53.47,74637.0,38.9233,38.9379,38.8578,38.9379,74637.0
2015-07-30 13:00:00,53.46,53.47,53.27,53.3,101194.0,38.9306,38.9379,38.7922,38.8141,101194.0
2015-07-30 13:10:00,53.3,53.34,53.25,53.27,92752.0,38.8141,38.8432,38.7777,38.7922,92752.0
2015-07-30 13:20:00,53.26,53.38,53.25,53.31,96744.0,38.7849,38.8723,38.7777,38.8213,96744.0
2015-07-30 13:30:00,53.31,53.39,53.2,53.21,174563.0,38.8213,38.8796,38.7412,38.7485,174563.0
2015-07-30 13:40:00,53.22,53.26,53.04,53.19,114057.0,38.7558,38.7849,38.6247,38.734,114057.0
2015-07-30 13:50:00,53.19,53.32,53.11,53.3,93733.0,38.734,38.8286,38.6757,38.8141,93733.0
2015-07-30 14:00:00,53.28,53.54,53.27,53.45,99803.0,38.7995,38.9888,38.7922,38.9233,99803.0
2015-07-30 14:10:00,53.45,53.53,53.39,53.47,106842.0,38.9233,38.9816,38.8796,38.9379,106842.0
2015-07-30 14:20:00,53.48,53.52,53.28,53.37,102336.0,38.9451,38.9743,38.7995,38.865,102336.0
2015-07-30 14:30:00,53.37,53.49,53.29,53.44,74495.0,38.865,38.9524,38.8068,38.916,74495.0
2015-07-30 14:40:00,53.45,53.75,53.42,53.69,108284.0,38.9233,39.1418,38.9015,39.0981,108284.0
2015-07-30 14:50:00,53.69,53.87,53.59,53.87,143512.0,39.0981,39.2292,39.0253,39.2292,143512.0
2015-07-30 15:00:00,53.87,53.87,53.75,53.85,147253.0,39.2292,39.2292,39.1418,39.2146,147253.0
2015-07-30 15:10:00,53.85,53.86,53.8,53.8,140499.0,39.2146,39.2219,39.1782,39.1782,140499.0
2015-07-30 15:20:00,53.81,53.85,53.72,53.8,151943.0,39.1855,39.2146,39.1199,39.1782,151943.0
2015-07-30 15:30:00,53.79,53.81,53.73,53.76,158117.0,39.1709,39.1855,39.1272,39.149,158117.0
2015-07-30 15:40:00,53.76,53.89,53.74,53.88,211154.0,39.149,39.2437,39.1345,39.2364,211154.0
2015-07-30 15:50:00,53.88,54.02,53.85,53.94,502241.0,39.2364,39.3384,39.2146,39.2801,502241.0
2015-07-31 09:30:00,54.0,54.39,53.83,54.2,173183.0,39.3238,39.6078,39.2,39.4695,173183.0
2015-07-31 09:40:00,54.2,54.29,53.9,54.04,197604.0,39.4695,39.535,39.251,39.3529,197604.0
2015-07-31 09:50:00,54.04,54.18,53.98,54.07,104860.0,39.3529,39.4549,39.3093,39.3748,104860.0
2015-07-31 10:00:00,54.05,54.38,54.02,54.34,116692.0,39.3602,39.6005,39.3384,39.5714,116692.0
2015-07-31 10:10:00,54.34,54.4,54.26,54.32,92997.0,39.5714,39.6151,39.5132,39.5569,92997.0
2015-07-31 10:20:00,54.32,54.38,54.12,54.36,121132.0,39.5569,39.6005,39.4112,39.586,121132.0
2015-07-31 10:30:00,54.35,55.14,54.35,55.05,289568.0,39.5787,40.154,39.5787,40.0885,289568.0
2015-07-31 10:40:00,55.04,55.08,54.87,54.9,92944.0,40.0812,40.1103,39.9574,39.9792,92944.0
2015-07-31 10:50:00,54.89,54.95,54.69,54.73,117692.0,39.9719,40.0156,39.8263,39.8554,117692.0
2015-07-31 11:00:00,54.72,55.03,54.69,55.0,107534.0,39.8481,40.0739,39.8263,40.052,107534.0
2015-07-31 11:10:00,55.0,55.11,54.9,54.91,61022.0,40.052,40.1321,39.9792,39.9865,61022.0
2015-07-31 11:20:00,54.89,55.04,54.86,54.99,81367.0,39.9719,40.0812,39.9501,40.0448,81367.0
2015-07-31 11:30:00,54.98,55.09,54.96,54.99,89494.0,40.0375,40.1176,40.0229,40.0448,89494.0
2015-07-31 11:40:00,54.98,55.01,54.87,54.92,76043.0,40.0375,40.0593,39.9574,39.9938,76043.0
2015-07-31 11:50:00,54.92,54.94,54.65,54.76,67870.0,39.9938,40.0083,39.7972,39.8773,67870.0
2015-07-31 12:00:00,54.76,54.98,54.74,54.89,47535.0,39.8773,40.0375,39.8627,39.9719,47535.0
2015-07-31 12:10:00,54.89,55.02,54.87,54.98,55199.0,39.9719,40.0666,39.9574,40.0375,55199.0
2015-07-31 12:20:00,54.99,55.01,54.75,54.76,52892.0,40.0448,40.0593,39.87,39.8773,52892.0
2015-07-31 12:30:00,54.77,54.8,54.51,54.55,70479.0,39.8845,39.9064,39.6952,39.7243,70479.0
2015-07-31 12:40:00,54.57,54.57,54.43,54.51,69425.0,39.7389,39.7389,39.637,39.6952,69425.0
2015-07-31 12:50:00,54.51,54.63,54.48,54.61,71827.0,39.6952,39.7826,39.6734,39.768,71827.0
2015-07-31 13:00:00,54.59,54.69,54.55,54.61,92100.0,39.7535,39.8263,39.7243,39.768,92100.0
2015-07-31 13:10:00,54.61,54.72,54.61,54.62,67624.0,39.768,39.8481,39.768,39.7753,67624.0
2015-07-31 13:20:00,54.62,54.73,54.48,54.51,93700.0,39.7753,39.8554,39.6734,39.6952,93700.0
2015-07-31 13:30:00,54.51,54.61,54.34,54.39,239931.0,39.6952,39.768,39.5714,39.6078,239931.0
2015-07-31 13:40:00,54.37,54.54,54.37,54.48,71701.0,39.5933,39.7171,39.5933,39.6734,71701.0
2015-07-31 13:50:00,54.47,54.61,54.47,54.51,109885.0,39.6661,39.768,39.6661,39.6952,109885.0
2015-07-31 14:00:00,54.52,54.62,54.46,54.59,88713.0,39.7025,39.7753,39.6588,39.7535,88713.0
2015-07-31 14:10:00,54.58,54.7,54.49,54.64,79012.0,39.7462,39.8336,39.6806,39.7899,79012.0
2015-07-31 14:20:00,54.64,54.68,54.52,54.55,72167.0,39.7899,39.819,39.7025,39.7243,72167.0
2015-07-31 14:30:00,54.55,54.65,54.49,54.56,93208.0,39.7243,39.7972,39.6806,39.7316,93208.0
2015-07-31 14:40:00,54.58,54.65,54.4,54.48,120241.0,39.7462,39.7972,39.6151,39.6734,120241.0
2015-07-31 14:50:00,54.46,54.68,54.44,54.68,123604.0,39.6588,39.819,39.6442,39.819,123604.0
2015-07-31 15:00:00,54.68,54.69,54.53,54.57,160014.0,39.819,39.8263,39.7098,39.7389,160014.0
2015-07-31 15:10:00,54.57,54.62,54.54,54.6,130578.0,39.7389,39.7753,39.7171,39.7608,130578.0
2015-07-31 15:20:00,54.61,54.65,54.53,54.57,168610.0,39.768,39.7972,39.7098,39.7389,168610.0
2015-07-31 15:30:00,54.57,54.68,54.5,54.59,214860.0,39.7389,39.819,39.6879,39.7535,214860.0
2015-07-31 15:40:00,54.58,54.61,54.47,54.48,321422.0,39.7462,39.768,39.6661,39.6734,321422.0
2015-07-31 15:50:00,54.49,54.71,54.48,54.67,541862.0,39.6806,39.8409,39.6734,39.8117,541862.0
2015-08-03 09:30:00,54.73,54.74,54.33,54.36,260909.0,39.8554,39.8627,39.5641,39.586,260909.0
2015-08-03 09:40:00,54.36,54.48,54.05,54.46,128052.0,39.586,39.6734,39.3602,39.6588,128052.0
2015-08-03 09:50:00,54.45,55.12,54.45,55.12,147168.0,39.6515,40.1394,39.6515,40.1394,147168.0
2015-08-03 10:00:00,55.11,55.19,54.52,54.56,152320.0,40.1321,40.1904,39.7025,39.7316,152320.0
2015-08-03 10:10:00,54.57,54.84,54.56,54.81,117077.0,39.7389,39.9355,39.7316,39.9137,117077.0
2015-08-03 10:20:00,54.8,55.04,54.79,54.94,95659.0,39.9064,40.0812,39.8991,40.0083,95659.0
2015-08-03 10:30:00,54.93,54.94,54.72,54.78,100147.0,40.0011,40.0083,39.8481,39.8918,100147.0
2015-08-03 10:40:00,54.78,54.81,54.58,54.72,76594.0,39.8918,39.9137,39.7462,39.8481,76594.0
2015-08-03 10:50:00,54.74,54.95,54.71,54.71,119476.0,39.8627,40.0156,39.8409,39.8409,119476.0
2015-08-03 11:00:00,54.72,54.82,54.66,54.82,87761.0,39.8481,39.921,39.8044,39.921,87761.0
2015-08-03 11:10:00,54.81,54.96,54.74,54.77,87717.0,39.9137,40.0229,39.8627,39.8845,87717.0
2015-08-03 11:20:00,54.77,54.87,54.52,54.55,89958.0,39.8845,39.9574,39.7025,39.7243,89958.0
2015-08-03 11:30:00,54.57,54.63,54.4,54.49,128060.0,39.7389,39.7826,39.6151,39.6806,128060.0
2015-08-03 11:40:00,54.48,54.5,54.24,54.31,68625.0,39.6734,39.6879,39.4986,39.5496,68625.0
2015-08-03 11:50:00,54.32,54.32,54.13,54.17,87668.0,39.5569,39.5569,39.4185,39.4476,87668.0
2015-08-03 12:00:00,54.16,54.3,54.15,54.18,109468.0,39.4403,39.5423,39.4331,39.4549,109468.0
2015-08-03 12:10:00,54.18,54.36,54.16,54.25,120475.0,39.4549,39.586,39.4403,39.5059,120475.0
2015-08-03 12:20:00,54.25,54.29,54.12,54.14,86917.0,39.5059,39.535,39.4112,39.4258,86917.0
2015-08-03 12:30:00,54.14,54.14,53.98,54.02,64982.0,39.4258,39.4258,39.3093,39.3384,64982.0
2015-08-03 12:40:00,54.01,54.07,53.95,54.07,96375.0,39.3311,39.3748,39.2874,39.3748,96375.0
2015-08-03 12:50:00,54.06,54.12,53.97,54.09,63503.0,39.3675,39.4112,39.302,39.3894,63503.0
2015-08-03 13:00:00,54.09,54.09,53.79,53.81,93983.0,39.3894,39.3894,39.1709,39.1855,93983.0
2015-08-03 13:10:00,53.81,53.92,53.8,53.84,66959.0,39.1855,39.2656,39.1782,39.2073,66959.0
2015-08-03 13:20:00,53.83,54.05,53.8,54.05,93697.0,39.2,39.3602,39.1782,39.3602,93697.0
2015-08-03 13:30:00,54.05,54.13,53.9,53.94,137540.0,39.3602,39.4185,39.251,39.2801,137540.0
2015-08-03 13:40:00,53.94,53.96,53.79,53.87,175762.0,39.2801,39.2947,39.1709,39.2292,175762.0
2015-08-03 13:50:00,53.87,53.92,53.76,53.79,116752.0,39.2292,39.2656,39.149,39.1709,116752.0
2015-08-03 14:00:00,53.79,53.81,53.63,53.65,119881.0,39.1709,39.1855,39.0544,39.0689,119881.0
2015-08-03 14:10:00,53.64,53.72,53.46,53.46,121250.0,39.0617,39.1199,38.9306,38.9306,121250.0
2015-08-03 14:20:00,53.47,53.51,53.35,53.44,200182.0,38.9379,38.967,38.8505,38.916,200182.0
2015-08-03 14:30:00,53.44,53.65,53.43,53.63,219898.0,38.916,39.0689,38.9087,39.0544,219898.0
2015-08-03 14:40:00,53.63,53.63,53.42,53.47,176295.0,39.0544,39.0544,38.9015,38.9379,176295.0
2015-08-03 14:50:00,53.46,53.5,53.33,53.41,137449.0,38.9306,38.9597,38.8359,38.8942,137449.0
2015-08-03 15:00:00,53.41,53.46,53.21,53.22,205201.0,38.8942,38.9306,38.7485,38.7558,205201.0
2015-08-03 15:10:00,53.22,53.33,53.12,53.19,189036.0,38.7558,38.8359,38.683,38.734,189036.0
2015-08-03 15:20:00,53.19,53.49,53.18,53.4,305697.0,38.734,38.9524,38.7267,38.8869,305697.0
2015-08-03 15:30:00,53.39,53.49,53.36,53.36,235060.0,38.8796,38.9524,38.8578,38.8578,235060.0
2015-08-03 15:40:00,53.36,53.41,53.1,53.11,463524.0,38.8578,38.8942,38.6684,38.6757,463524.0
2015-08-03 15:50:00,53.11,53.25,53.11,53.21,584985.0,38.6757,38.7777,38.6757,38.7485,584985.0
2015-08-04 09:30:00,53.27,53.55,53.12,53.3,166985.0,38.7922,38.9961,38.683,38.8141,166985.0
2015-08-04 09:40:00,53.25,53.32,53.01,53.31,254296.0,38.7777,38.8286,38.6029,38.8213,254296.0
2015-08-04 09:50:00,53.31,53.33,52.89,52.97,148986.0,38.8213,38.8359,38.5155,38.5738,148986.0
2015-08-04 10:00:00,52.94,52.97,52.45,52.78,259995.0,38.5519,38.5738,38.1951,38.4354,259995.0
2015-08-04 10:10:00,52.77,52.81,52.39,52.4,295404.0,38.4281,38.4572,38.1514,38.1587,295404.0
2015-08-04 10:20:00,52.39,52.49,52.23,52.31,265221.0,38.1514,38.2242,38.0349,38.0931,265221.0
2015-08-04 10:30:00,52.31,52.55,52.21,52.31,148739.0,38.0931,38.2679,38.0203,38.0931,148739.0
2015-08-04 10:40:00,52.33,52.52,52.2,52.21,234215.0,38.1077,38.2461,38.013,38.0203,234215.0
2015-08-04 10:50:00,52.21,52.35,52.11,52.19,180188.0,38.0203,38.1223,37.9475,38.0057,180188.0
2015-08-04 11:00:00,52.19,52.48,52.14,52.2,306031.0,38.0057,38.2169,37.9693,38.013,306031.0
2015-08-04 11:10:00,52.2,52.28,52.09,52.11,132463.0,38.013,38.0713,37.9329,37.9475,132463.0
2015-08-04 11:20:00,52.11,52.2,52.09,52.12,150630.0,37.9475,38.013,37.9329,37.9548,150630.0
2015-08-04 11:30:00,52.12,52.26,52.02,52.03,173112.0,37.9548,38.0567,37.8819,37.8892,173112.0
2015-08-04 11:40:00,52.04,52.19,51.92,51.93,247983.0,37.8965,38.0057,37.8091,37.8164,247983.0
2015-08-04 11:50:00,51.94,52.25,51.94,52.22,185786.0,37.8237,38.0494,37.8237,38.0276,185786.0
2015-08-04 12:00:00,52.22,52.28,52.08,52.26,73750.0,38.0276,38.0713,37.9256,38.0567,73750.0
2015-08-04 12:10:00,52.25,52.34,52.23,52.31,59605.0,38.0494,38.115,38.0349,38.0931,59605.0
2015-08-04 12:20:00,52.31,52.34,52.24,52.34,51773.0,38.0931,38.115,38.0422,38.115,51773.0
2015-08-04 12:30:00,52.35,52.35,52.1,52.12,73267.0,38.1223,38.1223,37.9402,37.9548,73267.0
2015-08-04 12:40:00,52.1,52.25,52.08,52.21,106592.0,37.9402,38.0494,37.9256,38.0203,106592.0
2015-08-04 12:50:00,52.21,52.35,52.15,52.25,62704.0,38.0203,38.1223,37.9766,38.0494,62704.0
2015-08-04 13:00:00,52.25,52.31,52.21,52.27,42835.0,38.0494,38.0931,38.0203,38.064,42835.0
2015-08-04 13:10:00,52.28,52.34,52.28,52.34,91698.0,38.0713,38.115,38.0713,38.115,91698.0
2015-08-04 13:20:00,52.33,52.37,52.29,52.3,118461.0,38.1077,38.1368,38.0786,38.0858,118461.0
2015-08-04 13:30:00,52.3,52.37,52.25,52.31,87376.0,38.0858,38.1368,38.0494,38.0931,87376.0
2015-08-04 13:40:00,52.3,52.34,52.24,52.25,74656.0,38.0858,38.115,38.0422,38.0494,74656.0
2015-08-04 13:50:00,52.26,52.34,52.12,52.3,86182.0,38.0567,38.115,37.9548,38.0858,86182.0
2015-08-04 14:00:00,52.31,52.34,52.17,52.21,106339.0,38.0931,38.115,37.9912,38.0203,106339.0
2015-08-04 14:10:00,52.21,52.27,52.1,52.26,99242.0,38.0203,38.064,37.9402,38.0567,99242.0
2015-08-04 14:20:00,52.27,52.38,52.19,52.38,56686.0,38.064,38.1441,38.0057,38.1441,56686.0
2015-08-04 14:30:00,52.36,52.39,52.29,52.36,58163.0,38.1295,38.1514,38.0786,38.1295,58163.0
2015-08-04 14:40:00,52.36,52.43,52.27,52.37,120381.0,38.1295,38.1805,38.064,38.1368,120381.0
2015-08-04 14:50:00,52.37,52.39,52.29,52.34,129683.0,38.1368,38.1514,38.0786,38.115,129683.0
2015-08-04 15:00:00,52.35,52.38,52.25,52.34,123750.0,38.1223,38.1441,38.0494,38.115,123750.0
2015-08-04 15:10:00,52.32,52.33,52.21,52.26,117675.0,38.1004,38.1077,38.0203,38.0567,117675.0
2015-08-04 15:20:00,52.27,52.3,52.21,52.25,147119.0,38.064,38.0858,38.0203,38.0494,147119.0
2015-08-04 15:30:00,52.25,52.27,52.07,52.08,225312.0,38.0494,38.064,37.9184,37.9256,225312.0
2015-08-04 15:40:00,52.09,52.2,52.08,52.19,191980.0,37.9329,38.013,37.9256,38.0057,191980.0
2015-08-04 15:50:00,52.2,52.24,52.14,52.19,378412.0,38.013,38.0422,37.9693,38.0057,378412.0
2015-08-05 09:30:00,52.67,53.2,52.52,52.66,171591.0,38.3553,38.7412,38.2461,38.348,171591.0
2015-08-05 09:40:00,52.66,52.78,52.27,52.28,244584.0,38.348,38.4354,38.064,38.0713,244584.0
2015-08-05 09:50:00,52.29,52.31,51.85,52.16,166445.0,38.0786,38.0931,37.7582,37.9839,166445.0
2015-08-05 10:00:00,52.2,52.48,52.1,52.14,177094.0,38.013,38.2169,37.9402,37.9693,177094.0
2015-08-05 10:10:00,52.13,52.35,52.1,52.2,106997.0,37.9621,38.1223,37.9402,38.013,106997.0
2015-08-05 10:20:00,52.21,52.3,52.02,52.09,109361.0,38.0203,38.0858,37.8819,37.9329,109361.0
2015-08-05 10:30:00,52.1,52.29,51.91,52.21,198946.0,37.9402,38.0786,37.8018,38.0203,198946.0
2015-08-05 10:40:00,52.19,52.24,51.78,51.85,168323.0,38.0057,38.0422,37.7072,37.7582,168323.0
2015-08-05 10:50:00,51.87,52.02,51.79,51.88,455028.0,37.7727,37.8819,37.7145,37.78,455028.0
2015-08-05 11:00:00,51.88,52.05,51.85,52.01,177732.0,37.78,37.9038,37.7582,37.8747,177732.0
2015-08-05 11:10:00,52.02,52.18,51.95,52.18,84127.0,37.8819,37.9985,37.831,37.9985,84127.0
2015-08-05 11:20:00,52.18,52.39,52.17,52.29,144573.0,37.9985,38.1514,37.9912,38.0786,144573.0
2015-08-05 11:30:00,52.3,52.31,52.06,52.06,100335.0,38.0858,38.0931,37.9111,37.9111,100335.0
2015-08-05 11:40:00,52.08,52.18,51.86,52.05,126652.0,37.9256,37.9985,37.7654,37.9038,126652.0
2015-08-05 11:50:00,52.03,52.03,51.74,51.79,189080.0,37.8892,37.8892,37.678,37.7145,189080.0
2015-08-05 12:00:00,51.79,51.8,51.59,51.75,126382.0,37.7145,37.7217,37.5688,37.6853,126382.0
2015-08-05 12:10:00,51.75,51.91,51.74,51.83,86447.0,37.6853,37.8018,37.678,37.7436,86447.0
2015-08-05 12:20:00,51.83,51.98,51.81,51.9,94478.0,37.7436,37.8528,37.729,37.7946,94478.0
2015-08-05 12:30:00,51.9,51.9,51.74,51.83,104961.0,37.7946,37.7946,37.678,37.7436,104961.0
2015-08-05 12:40:00,51.82,51.87,51.73,51.87,61303.0,37.7363,37.7727,37.6708,37.7727,61303.0
2015-08-05 12:50:00,51.86,51.98,51.75,51.94,68699.0,37.7654,37.8528,37.6853,37.8237,68699.0
2015-08-05 13:00:00,51.94,51.96,51.83,51.83,50685.0,37.8237,37.8383,37.7436,37.7436,50685.0
2015-08-05 13:10:00,51.85,51.9,51.74,51.79,83198.0,37.7582,37.7946,37.678,37.7145,83198.0
2015-08-05 13:20:00,51.79,51.85,51.67,51.74,84039.0,37.7145,37.7582,37.6271,37.678,84039.0
2015-08-05 13:30:00,51.74,51.96,51.7,51.96,86718.0,37.678,37.8383,37.6489,37.8383,86718.0
2015-08-05 13:40:00,51.96,52.15,51.96,52.13,141418.0,37.8383,37.9766,37.8383,37.9621,141418.0
2015-08-05 13:50:00,52.13,52.22,52.09,52.11,70668.0,37.9621,38.0276,37.9329,37.9475,70668.0
2015-08-05 14:00:00,52.11,52.23,52.1,52.21,68685.0,37.9475,38.0349,37.9402,38.0203,68685.0
2015-08-05 14:10:00,52.22,52.31,52.19,52.23,138698.0,38.0276,38.0931,38.0057,38.0349,138698.0
2015-08-05 14:20:00,52.23,52.29,52.2,52.25,67037.0,38.0349,38.0786,38.013,38.0494,67037.0
2015-08-05 14:30:00,52.26,52.38,52.2,52.38,67446.0,38.0567,38.1441,38.013,38.1441,67446.0
2015-08-05 14:40:00,52.38,52.47,52.3,52.33,96394.0,38.1441,38.2096,38.0858,38.1077,96394.0
2015-08-05 14:50:00,52.32,52.32,52.12,52.16,102771.0,38.1004,38.1004,37.9548,37.9839,102771.0
2015-08-05 15:00:00,52.17,52.19,52.03,52.08,124064.0,37.9912,38.0057,37.8892,37.9256,124064.0
2015-08-05 15:10:00,52.07,52.11,51.95,51.96,170601.0,37.9184,37.9475,37.831,37.8383,170601.0
2015-08-05 15:20:00,51.96,52.06,51.93,52.05,162003.0,37.8383,37.9111,37.8164,37.9038,162003.0
2015-08-05 15:30:00,52.05,52.15,51.97,52.1,302946.0,37.9038,37.9766,37.8455,37.9402,302946.0
2015-08-05 15:40:00,52.1,52.1,51.81,51.83,390965.0,37.9402,37.9402,37.729,37.7436,390965.0
2015-08-05 15:50:00,51.84,51.98,51.65,51.68,690490.0,37.7509,37.8528,37.6125,37.6344,690490.0
2015-08-06 09:30:00,51.81,51.87,51.4,51.68,182780.0,37.729,37.7727,37.4305,37.6344,182780.0
2015-08-06 09:40:00,51.68,51.68,51.1,51.68,135766.0,37.6344,37.6344,37.212,37.6344,135766.0
2015-08-06 09:50:00,51.67,51.91,51.39,51.91,120151.0,37.6271,37.8018,37.4232,37.8018,120151.0
2015-08-06 10:00:00,51.91,51.97,51.57,51.62,140404.0,37.8018,37.8455,37.5542,37.5907,140404.0
2015-08-06 10:10:00,51.62,51.81,51.56,51.71,182444.0,37.5907,37.729,37.547,37.6562,182444.0
2015-08-06 10:20:00,51.7,51.72,51.47,51.48,108613.0,37.6489,37.6635,37.4814,37.4887,108613.0
2015-08-06 10:30:00,51.5,51.88,51.43,51.88,122825.0,37.5033,37.78,37.4523,37.78,122825.0
2015-08-06 10:40:00,51.87,52.29,51.8,52.29,121935.0,37.7727,38.0786,37.7217,38.0786,121935.0
2015-08-06 10:50:00,52.25,52.34,51.98,52.14,66750.0,38.0494,38.115,37.8528,37.9693,66750.0
2015-08-06 11:00:00,52.16,52.26,52.06,52.15,76536.0,37.9839,38.0567,37.9111,37.9766,76536.0
2015-08-06 11:10:00,52.15,52.27,52.11,52.18,70715.0,37.9766,38.064,37.9475,37.9985,70715.0
2015-08-06 11:20:00,52.19,52.21,51.97,52.0,59114.0,38.0057,38.0203,37.8455,37.8674,59114.0
2015-08-06 11:30:00,51.99,52.04,51.78,51.79,139828.0,37.8601,37.8965,37.7072,37.7145,139828.0
2015-08-06 11:40:00,51.79,51.8,51.54,51.63,127569.0,37.7145,37.7217,37.5324,37.5979,127569.0
2015-08-06 11:50:00,51.62,51.67,51.3,51.35,124650.0,37.5907,37.6271,37.3576,37.394,124650.0
2015-08-06 12:00:00,51.37,51.49,51.26,51.48,91825.0,37.4086,37.496,37.3285,37.4887,91825.0
2015-08-06 12:10:00,51.47,51.5,51.23,51.35,154715.0,37.4814,37.5033,37.3067,37.394,154715.0
2015-08-06 12:20:00,51.34,51.42,51.27,51.41,363674.0,37.3868,37.445,37.3358,37.4377,363674.0
2015-08-06 12:30:00,51.4,51.53,51.37,51.51,82060.0,37.4305,37.5251,37.4086,37.5106,82060.0
2015-08-06 12:40:00,51.51,51.55,51.35,51.36,126623.0,37.5106,37.5397,37.394,37.4013,126623.0
2015-08-06 12:50:00,51.37,51.48,51.33,51.45,230041.0,37.4086,37.4887,37.3795,37.4669,230041.0
2015-08-06 13:00:00,51.43,51.58,51.43,51.47,79270.0,37.4523,37.5615,37.4523,37.4814,79270.0
2015-08-06 13:10:00,51.48,51.56,51.46,51.46,154458.0,37.4887,37.547,37.4741,37.4741,154458.0
2015-08-06 13:20:00,51.48,51.84,51.46,51.84,189255.0,37.4887,37.7509,37.4741,37.7509,189255.0
2015-08-06 13:30:00,51.84,51.94,51.78,51.91,164319.0,37.7509,37.8237,37.7072,37.8018,164319.0
2015-08-06 13:40:00,51.91,51.97,51.79,51.8,108574.0,37.8018,37.8455,37.7145,37.7217,108574.0
2015-08-06 13:50:00,51.81,51.84,51.7,51.74,123550.0,37.729,37.7509,37.6489,37.678,123550.0
2015-08-06 14:00:00,51.74,51.76,51.63,51.71,82973.0,37.678,37.6926,37.5979,37.6562,82973.0
2015-08-06 14:10:00,51.7,51.92,51.67,51.89,112255.0,37.6489,37.8091,37.6271,37.7873,112255.0
2015-08-06 14:20:00,51.89,52.17,51.87,52.11,176877.0,37.7873,37.9912,37.7727,37.9475,176877.0
2015-08-06 14:30:00,52.12,52.18,52.1,52.11,123357.0,37.9548,37.9985,37.9402,37.9475,123357.0
2015-08-06 14:40:00,52.12,52.2,52.08,52.11,121235.0,37.9548,38.013,37.9256,37.9475,121235.0
2015-08-06 14:50:00,52.11,52.14,51.97,52.04,87758.0,37.9475,37.9693,37.8455,37.8965,87758.0
2015-08-06 15:00:00,52.04,52.17,52.01,52.15,106269.0,37.8965,37.9912,37.8747,37.9766,106269.0
2015-08-06 15:10:00,52.15,52.17,52.09,52.16,136767.0,37.9766,37.9912,37.9329,37.9839,136767.0
2015-08-06 15:20:00,52.16,52.2,52.08,52.12,136480.0,37.9839,38.013,37.9256,37.9548,136480.0
2015-08-06 15:30:00,52.12,52.17,52.07,52.13,159999.0,37.9548,37.9912,37.9184,37.9621,159999.0
2015-08-06 15:40:00,52.13,52.21,52.11,52.21,213897.0,37.9621,38.0203,37.9475,38.0203,213897.0
2015-08-06 15:50:00,52.21,52.25,52.1,52.15,366716.0,38.0203,38.0494,37.9402,37.9766,366716.0
2015-08-07 09:30:00,51.64,51.78,51.21,51.61,122429.0,37.6052,37.7072,37.2921,37.5834,122429.0
2015-08-07 09:40:00,51.64,51.96,51.57,51.86,156857.0,37.6052,37.8383,37.5542,37.7654,156857.0
2015-08-07 09:50:00,51.86,51.94,51.63,51.66,108717.0,37.7654,37.8237,37.5979,37.6198,108717.0
2015-08-07 10:00:00,51.67,51.67,51.42,51.59,79236.0,37.6271,37.6271,37.445,37.5688,79236.0
2015-08-07 10:10:00,51.61,52.04,51.6,52.02,44273.0,37.5834,37.8965,37.5761,37.8819,44273.0
2015-08-07 10:20:00,52.03,52.09,51.87,51.87,47130.0,37.8892,37.9329,37.7727,37.7727,47130.0
2015-08-07 10:30:00,51.88,52.16,51.86,52.14,120235.0,37.78,37.9839,37.7654,37.9693,120235.0
2015-08-07 10:40:00,52.16,52.38,52.14,52.35,82176.0,37.9839,38.1441,37.9693,38.1223,82176.0
2015-08-07 10:50:00,52.35,52.42,51.93,52.03,120284.0,38.1223,38.1732,37.8164,37.8892,120284.0
2015-08-07 11:00:00,52.02,52.02,51.77,51.77,215530.0,37.8819,37.8819,37.6999,37.6999,215530.0
2015-08-07 11:10:00,51.77,51.87,51.49,51.52,175618.0,37.6999,37.7727,37.496,37.5178,175618.0
2015-08-07 11:20:00,51.52,51.79,51.5,51.66,185887.0,37.5178,37.7145,37.5033,37.6198,185887.0
2015-08-07 11:30:00,51.67,51.67,51.41,51.44,109347.0,37.6271,37.6271,37.4377,37.4596,109347.0
2015-08-07 11:40:00,51.45,51.86,51.45,51.71,106600.0,37.4669,37.7654,37.4669,37.6562,106600.0
2015-08-07 11:50:00,51.71,51.73,51.58,51.61,60916.0,37.6562,37.6708,37.5615,37.5834,60916.0
2015-08-07 12:00:00,51.59,51.63,51.51,51.6,81924.0,37.5688,37.5979,37.5106,37.5761,81924.0
2015-08-07 12:10:00,51.59,51.59,51.42,51.5,97160.0,37.5688,37.5688,37.445,37.5033,97160.0
2015-08-07 12:20:00,51.5,51.51,51.39,51.51,57727.0,37.5033,37.5106,37.4232,37.5106,57727.0
2015-08-07 12:30:00,51.51,51.51,51.24,51.31,69827.0,37.5106,37.5106,37.3139,37.3649,69827.0
2015-08-07 12:40:00,51.31,51.35,51.2,51.25,59862.0,37.3649,37.394,37.2848,37.3212,59862.0
2015-08-07 12:50:00,51.25,51.45,51.25,51.4,78141.0,37.3212,37.4669,37.3212,37.4305,78141.0
2015-08-07 13:00:00,51.4,51.53,51.31,51.51,92264.0,37.4305,37.5251,37.3649,37.5106,92264.0
2015-08-07 13:10:00,51.51,51.53,51.44,51.52,60585.0,37.5106,37.5251,37.4596,37.5178,60585.0
2015-08-07 13:20:00,51.51,51.58,51.45,51.57,64652.0,37.5106,37.5615,37.4669,37.5542,64652.0
2015-08-07 13:30:00,51.58,51.63,51.36,51.36,64705.0,37.5615,37.5979,37.4013,37.4013,64705.0
2015-08-07 13:40:00,51.35,51.47,51.33,51.41,69845.0,37.394,37.4814,37.3795,37.4377,69845.0
2015-08-07 13:50:00,51.41,51.46,51.36,51.36,80297.0,37.4377,37.4741,37.4013,37.4013,80297.0
2015-08-07 14:00:00,51.37,51.57,51.33,51.5,105883.0,37.4086,37.5542,37.3795,37.5033,105883.0
2015-08-07 14:10:00,51.5,51.52,51.41,51.5,77379.0,37.5033,37.5178,37.4377,37.5033,77379.0
2015-08-07 14:20:00,51.49,51.52,51.34,51.38,79823.0,37.496,37.5178,37.3868,37.4159,79823.0
2015-08-07 14:30:00,51.39,51.45,51.34,51.43,85304.0,37.4232,37.4669,37.3868,37.4523,85304.0
2015-08-07 14:40:00,51.42,51.42,51.25,51.28,87095.0,37.445,37.445,37.3212,37.3431,87095.0
2015-08-07 14:50:00,51.28,51.43,51.28,51.39,112425.0,37.3431,37.4523,37.3431,37.4232,112425.0
2015-08-07 15:00:00,51.38,51.39,51.14,51.2,132756.0,37.4159,37.4232,37.2411,37.2848,132756.0
2015-08-07 15:10:00,51.2,51.22,51.11,51.17,114643.0,37.2848,37.2994,37.2193,37.263,114643.0
2015-08-07 15:20:00,51.17,51.36,51.17,51.3,151928.0,37.263,37.4013,37.263,37.3576,151928.0
2015-08-07 15:30:00,51.3,51.44,51.28,51.29,199257.0,37.3576,37.4596,37.3431,37.3503,199257.0
2015-08-07 15:40:00,51.3,51.32,51.13,51.14,248944.0,37.3576,37.3722,37.2338,37.2411,248944.0
2015-08-07 15:50:00,51.14,51.19,51.11,51.17,394191.0,37.2411,37.2775,37.2193,37.263,394191.0
2015-08-10 09:30:00,52.21,52.23,51.81,51.96,150442.0,38.0203,38.0349,37.729,37.8383,150442.0
2015-08-10 09:40:00,51.97,52.4,51.71,51.96,225636.0,37.8455,38.1587,37.6562,37.8383,225636.0
2015-08-10 09:50:00,51.96,51.98,51.65,51.83,82199.0,37.8383,37.8528,37.6125,37.7436,82199.0
2015-08-10 10:00:00,51.82,51.92,51.77,51.9,84808.0,37.7363,37.8091,37.6999,37.7946,84808.0
2015-08-10 10:10:00,51.9,52.48,51.89,52.23,158269.0,37.7946,38.2169,37.7873,38.0349,158269.0
2015-08-10 10:20:00,52.23,52.43,52.18,52.36,69678.0,38.0349,38.1805,37.9985,38.1295,69678.0
2015-08-10 10:30:00,52.36,52.38,52.09,52.12,65046.0,38.1295,38.1441,37.9329,37.9548,65046.0
2015-08-10 10:40:00,52.15,52.36,52.1,52.35,65291.0,37.9766,38.1295,37.9402,38.1223,65291.0
2015-08-10 10:50:00,52.35,52.37,52.24,52.34,77172.0,38.1223,38.1368,38.0422,38.115,77172.0
2015-08-10 11:00:00,52.35,52.8,52.35,52.78,186665.0,38.1223,38.45,38.1223,38.4354,186665.0
2015-08-10 11:10:00,52.79,52.88,52.6,52.67,142389.0,38.4427,38.5082,38.3043,38.3553,142389.0
2015-08-10 11:20:00,52.68,52.97,52.66,52.7,112500.0,38.3626,38.5738,38.348,38.3771,112500.0
2015-08-10 11:30:00,52.71,52.98,52.7,52.93,88239.0,38.3844,38.581,38.3771,38.5446,88239.0
2015-08-10 11:40:00,52.93,53.06,52.91,52.91,84973.0,38.5446,38.6393,38.5301,38.5301,84973.0
2015-08-10 11:50:00,52.92,53.0,52.81,53.0,73297.0,38.5373,38.5956,38.4572,38.5956,73297.0
2015-08-10 12:00:00,53.0,53.06,52.93,52.97,68320.0,38.5956,38.6393,38.5446,38.5738,68320.0
2015-08-10 12:10:00,52.97,53.0,52.89,52.91,66852.0,38.5738,38.5956,38.5155,38.5301,66852.0
2015-08-10 12:20:00,52.91,52.92,52.72,52.73,100088.0,38.5301,38.5373,38.3917,38.399,100088.0
2015-08-10 12:30:00,52.74,52.9,52.74,52.85,53532.0,38.4063,38.5228,38.4063,38.4864,53532.0
2015-08-10 12:40:00,52.85,52.94,52.82,52.92,70228.0,38.4864,38.5519,38.4645,38.5373,70228.0
2015-08-10 12:50:00,52.93,52.96,52.86,52.96,51913.0,38.5446,38.5665,38.4937,38.5665,51913.0
2015-08-10 13:00:00,52.93,52.99,52.91,52.98,43809.0,38.5446,38.5883,38.5301,38.581,43809.0
2015-08-10 13:10:00,52.98,53.04,52.83,52.84,70410.0,38.581,38.6247,38.4718,38.4791,70410.0
2015-08-10 13:20:00,52.82,53.03,52.81,52.99,43182.0,38.4645,38.6174,38.4572,38.5883,43182.0
2015-08-10 13:30:00,52.99,53.06,52.98,52.99,51866.0,38.5883,38.6393,38.581,38.5883,51866.0
2015-08-10 13:40:00,53.01,53.06,53.0,53.04,58409.0,38.6029,38.6393,38.5956,38.6247,58409.0
2015-08-10 13:50:00,53.03,53.03,52.98,53.0,77666.0,38.6174,38.6174,38.581,38.5956,77666.0
2015-08-10 14:00:00,53.01,53.18,52.95,53.16,62149.0,38.6029,38.7267,38.5592,38.7121,62149.0
2015-08-10 14:10:00,53.16,53.33,53.16,53.3,97053.0,38.7121,38.8359,38.7121,38.8141,97053.0
2015-08-10 14:20:00,53.29,53.54,53.29,53.42,199071.0,38.8068,38.9888,38.8068,38.9015,199071.0
2015-08-10 14:30:00,53.42,53.44,53.2,53.27,62454.0,38.9015,38.916,38.7412,38.7922,62454.0
2015-08-10 14:40:00,53.28,53.47,53.28,53.46,45223.0,38.7995,38.9379,38.7995,38.9306,45223.0
2015-08-10 14:50:00,53.45,53.48,53.36,53.37,80950.0,38.9233,38.9451,38.8578,38.865,80950.0
2015-08-10 15:00:00,53.37,53.47,53.37,53.41,75720.0,38.865,38.9379,38.865,38.8942,75720.0
2015-08-10 15:10:00,53.41,53.53,53.39,53.49,128335.0,38.8942,38.9816,38.8796,38.9524,128335.0
2015-08-10 15:20:00,53.49,53.57,53.48,53.54,109192.0,38.9524,39.0107,38.9451,38.9888,109192.0
2015-08-10 15:30:00,53.54,53.54,53.29,53.3,95422.0,38.9888,38.9888,38.8068,38.8141,95422.0
2015-08-10 15:40:00,53.3,53.39,53.29,53.3,144474.0,38.8141,38.8796,38.8068,38.8141,144474.0
2015-08-10 15:50:00,53.3,53.3,53.22,53.28,377032.0,38.8141,38.8141,38.7558,38.7995,377032.0
2015-08-11 09:30:00,52.37,52.72,52.26,52.7,156329.0,38.1368,38.3917,38.0567,38.3771,156329.0
2015-08-11 09:40:00,52.71,52.84,52.6,52.8,144748.0,38.3844,38.4791,38.3043,38.45,144748.0
2015-08-11 09:50:00,52.8,52.82,52.53,52.69,95681.0,38.45,38.4645,38.2533,38.3699,95681.0
2015-08-11 10:00:00,52.65,52.85,52.5,52.79,124180.0,38.3407,38.4864,38.2315,38.4427,124180.0
2015-08-11 10:10:00,52.79,53.13,52.78,53.1,146423.0,38.4427,38.6903,38.4354,38.6684,146423.0
2015-08-11 10:20:00,53.1,53.19,53.03,53.09,104431.0,38.6684,38.734,38.6174,38.6611,104431.0
2015-08-11 10:30:00,53.1,53.15,53.05,53.14,68494.0,38.6684,38.7048,38.632,38.6976,68494.0
2015-08-11 10:40:00,53.14,53.34,53.08,53.09,130712.0,38.6976,38.8432,38.6539,38.6611,130712.0
2015-08-11 10:50:00,53.09,53.16,53.05,53.08,86667.0,38.6611,38.7121,38.632,38.6539,86667.0
2015-08-11 11:00:00,53.06,53.13,53.02,53.04,80495.0,38.6393,38.6903,38.6102,38.6247,80495.0
2015-08-11 11:10:00,53.05,53.12,53.0,53.03,40240.0,38.632,38.683,38.5956,38.6174,40240.0
2015-08-11 11:20:00,53.01,53.07,52.93,52.99,55707.0,38.6029,38.6466,38.5446,38.5883,55707.0
2015-08-11 11:30:00,53.0,53.14,52.95,53.02,58648.0,38.5956,38.6976,38.5592,38.6102,58648.0
2015-08-11 11:40:00,53.0,53.03,52.91,52.93,56733.0,38.5956,38.6174,38.5301,38.5446,56733.0
2015-08-11 11:50:00,52.93,53.0,52.88,53.0,43318.0,38.5446,38.5956,38.5082,38.5956,43318.0
2015-08-11 12:00:00,52.99,53.1,52.96,53.08,63161.0,38.5883,38.6684,38.5665,38.6539,63161.0
2015-08-11 12:10:00,53.09,53.14,53.07,53.13,62579.0,38.6611,38.6976,38.6466,38.6903,62579.0
2015-08-11 12:20:00,53.12,53.21,53.1,53.15,45328.0,38.683,38.7485,38.6684,38.7048,45328.0
2015-08-11 12:30:00,53.13,53.2,53.08,53.13,52113.0,38.6903,38.7412,38.6539,38.6903,52113.0
2015-08-11 12:40:00,53.11,53.23,53.08,53.22,70157.0,38.6757,38.7631,38.6539,38.7558,70157.0
2015-08-11 12:50:00,53.23,53.33,53.2,53.25,75229.0,38.7631,38.8359,38.7412,38.7777,75229.0
2015-08-11 13:00:00,53.25,53.32,53.24,53.3,72353.0,38.7777,38.8286,38.7704,38.8141,72353.0
2015-08-11 13:10:00,53.3,53.46,53.26,53.42,81579.0,38.8141,38.9306,38.7849,38.9015,81579.0
2015-08-11 13:20:00,53.42,53.63,53.36,53.61,76959.0,38.9015,39.0544,38.8578,39.0398,76959.0
2015-08-11 13:30:00,53.6,53.9,53.59,53.85,113920.0,39.0325,39.251,39.0253,39.2146,113920.0
2015-08-11 13:40:00,53.88,54.08,53.84,54.05,220614.0,39.2364,39.3821,39.2073,39.3602,220614.0
2015-08-11 13:50:00,54.05,54.31,54.02,54.19,167763.0,39.3602,39.5496,39.3384,39.4622,167763.0
2015-08-11 14:00:00,54.19,54.83,54.17,54.79,276005.0,39.4622,39.9282,39.4476,39.8991,276005.0
2015-08-11 14:10:00,54.79,55.4,54.79,55.19,451881.0,39.8991,40.3433,39.8991,40.1904,451881.0
2015-08-11 14:20:00,55.19,55.49,55.16,55.24,214430.0,40.1904,40.4089,40.1686,40.2268,214430.0
2015-08-11 14:30:00,55.25,55.48,55.12,55.39,195829.0,40.2341,40.4016,40.1394,40.336,195829.0
2015-08-11 14:40:00,55.4,55.55,55.31,55.39,187323.0,40.3433,40.4526,40.2778,40.336,187323.0
2015-08-11 14:50:00,55.4,55.45,55.23,55.36,254519.0,40.3433,40.3797,40.2195,40.3142,254519.0
2015-08-11 15:00:00,55.36,55.67,55.36,55.54,265099.0,40.3142,40.5399,40.3142,40.4453,265099.0
2015-08-11 15:10:00,55.54,55.69,55.49,55.6,240152.0,40.4453,40.5545,40.4089,40.489,240152.0
2015-08-11 15:20:00,55.6,55.69,55.52,55.68,206674.0,40.489,40.5545,40.4307,40.5472,206674.0
2015-08-11 15:30:00,55.69,55.85,55.62,55.79,295736.0,40.5545,40.671,40.5035,40.6273,295736.0
2015-08-11 15:40:00,55.79,55.81,53.76,55.71,1025135.0,40.6273,40.6419,39.149,40.5691,1025135.0
2015-08-11 15:50:00,55.71,55.92,55.71,55.88,755027.0,40.5691,40.722,40.5691,40.6929,755027.0
2015-08-12 09:30:00,55.64,56.98,55.48,56.42,354099.0,40.5181,41.4939,40.4016,41.0861,354099.0
2015-08-12 09:40:00,56.43,56.48,55.73,55.75,210084.0,41.0934,41.1298,40.5836,40.5982,210084.0
2015-08-12 09:50:00,55.76,55.92,54.89,55.14,146600.0,40.6055,40.722,39.9719,40.154,146600.0
2015-08-12 10:00:00,55.17,55.67,55.11,55.5,199175.0,40.1758,40.5399,40.1321,40.4161,199175.0
2015-08-12 10:10:00,55.49,55.72,55.18,55.66,238397.0,40.4089,40.5764,40.1831,40.5327,238397.0
2015-08-12 10:20:00,55.68,55.69,55.28,55.56,194951.0,40.5472,40.5545,40.2559,40.4598,194951.0
2015-08-12 10:30:00,55.6,55.67,55.19,55.28,116805.0,40.489,40.5399,40.1904,40.2559,116805.0
2015-08-12 10:40:00,55.28,55.72,55.17,55.67,139787.0,40.2559,40.5764,40.1758,40.5399,139787.0
2015-08-12 10:50:00,55.66,56.14,55.59,55.91,196049.0,40.5327,40.8822,40.4817,40.7147,196049.0
2015-08-12 11:00:00,55.9,56.22,55.77,56.13,124291.0,40.7074,40.9405,40.6128,40.8749,124291.0
2015-08-12 11:10:00,56.1,56.13,55.73,55.84,91316.0,40.8531,40.8749,40.5836,40.6637,91316.0
2015-08-12 11:20:00,55.83,56.12,55.83,56.1,91260.0,40.6565,40.8676,40.6565,40.8531,91260.0
2015-08-12 11:30:00,56.07,56.25,55.97,56.2,195158.0,40.8312,40.9623,40.7584,40.9259,195158.0
2015-08-12 11:40:00,56.21,56.6,56.2,56.42,156457.0,40.9332,41.2172,40.9259,41.0861,156457.0
2015-08-12 11:50:00,56.43,56.53,56.32,56.34,108073.0,41.0934,41.1662,41.0133,41.0279,108073.0
2015-08-12 12:00:00,56.33,56.41,56.22,56.39,83704.0,41.0206,41.0788,40.9405,41.0643,83704.0
2015-08-12 12:10:00,56.37,56.79,56.35,56.79,141892.0,41.0497,41.3556,41.0351,41.3556,141892.0
2015-08-12 12:20:00,56.78,56.78,56.51,56.76,79359.0,41.3483,41.3483,41.1517,41.3337,79359.0
2015-08-12 12:30:00,56.77,56.88,56.63,56.83,91693.0,41.341,41.4211,41.239,41.3847,91693.0
2015-08-12 12:40:00,56.83,57.04,56.83,56.98,99966.0,41.3847,41.5376,41.3847,41.4939,99966.0
2015-08-12 12:50:00,56.98,57.02,56.73,56.73,109835.0,41.4939,41.523,41.3119,41.3119,109835.0
2015-08-12 13:00:00,56.73,56.88,56.66,56.72,58509.0,41.3119,41.4211,41.2609,41.3046,58509.0
2015-08-12 13:10:00,56.72,56.83,56.52,56.79,138959.0,41.3046,41.3847,41.1589,41.3556,138959.0
2015-08-12 13:20:00,56.77,56.97,56.7,56.91,72537.0,41.341,41.4866,41.29,41.4429,72537.0
2015-08-12 13:30:00,56.94,56.97,56.78,56.78,108039.0,41.4648,41.4866,41.3483,41.3483,108039.0
2015-08-12 13:40:00,56.78,56.89,56.78,56.86,82099.0,41.3483,41.4284,41.3483,41.4065,82099.0
2015-08-12 13:50:00,56.87,57.0,56.86,57.0,91268.0,41.4138,41.5085,41.4065,41.5085,91268.0
2015-08-12 14:00:00,56.98,57.13,56.91,57.12,136571.0,41.4939,41.6031,41.4429,41.5959,136571.0
2015-08-12 14:10:00,57.13,57.53,57.11,57.46,213565.0,41.6031,41.8944,41.5886,41.8435,213565.0
2015-08-12 14:20:00,57.47,57.7,57.47,57.51,276087.0,41.8507,42.0182,41.8507,41.8799,276087.0
2015-08-12 14:30:00,57.5,57.65,57.5,57.6,166534.0,41.8726,41.9818,41.8726,41.9454,166534.0
2015-08-12 14:40:00,57.6,57.73,57.54,57.7,171374.0,41.9454,42.0401,41.9017,42.0182,171374.0
2015-08-12 14:50:00,57.7,57.94,57.59,57.86,298893.0,42.0182,42.193,41.9381,42.1347,298893.0
2015-08-12 15:00:00,57.83,57.96,57.76,57.88,181695.0,42.1129,42.2076,42.0619,42.1493,181695.0
2015-08-12 15:10:00,57.87,58.05,57.84,57.9,370183.0,42.142,42.2731,42.1202,42.1639,370183.0
2015-08-12 15:20:00,57.9,58.07,57.88,58.01,183105.0,42.1639,42.2877,42.1493,42.244,183105.0
2015-08-12 15:30:00,58.01,58.01,57.8,57.81,322175.0,42.244,42.244,42.0911,42.0983,322175.0
2015-08-12 15:40:00,57.8,57.84,57.74,57.79,342222.0,42.0911,42.1202,42.0474,42.0838,342222.0
2015-08-12 15:50:00,57.8,57.85,57.71,57.81,736677.0,42.0911,42.1275,42.0255,42.0983,736677.0
2015-08-13 09:30:00,57.54,58.27,57.45,57.74,221555.0,41.9017,42.4333,41.8362,42.0474,221555.0
2015-08-13 09:40:00,57.69,58.09,57.55,57.85,144121.0,42.0109,42.3022,41.909,42.1275,144121.0
2015-08-13 09:50:00,57.81,58.25,57.71,58.11,152019.0,42.0983,42.4188,42.0255,42.3168,152019.0
2015-08-13 10:00:00,58.08,58.08,57.47,57.62,135115.0,42.295,42.295,41.8507,41.96,135115.0
2015-08-13 10:10:00,57.63,57.68,57.33,57.41,131350.0,41.9673,42.0037,41.7488,41.807,131350.0
2015-08-13 10:20:00,57.41,57.51,57.34,57.5,89712.0,41.807,41.8799,41.7561,41.8726,89712.0
2015-08-13 10:30:00,57.48,57.95,57.42,57.75,68706.0,41.858,42.2003,41.8143,42.0546,68706.0
2015-08-13 10:40:00,57.75,57.82,57.52,57.58,59085.0,42.0546,42.1056,41.8872,41.9308,59085.0
2015-08-13 10:50:00,57.59,57.68,57.49,57.53,91728.0,41.9381,42.0037,41.8653,41.8944,91728.0
2015-08-13 11:00:00,57.54,57.72,57.49,57.5,100469.0,41.9017,42.0328,41.8653,41.8726,100469.0
2015-08-13 11:10:00,57.49,57.83,57.49,57.79,74209.0,41.8653,42.1129,41.8653,42.0838,74209.0
2015-08-13 11:20:00,57.79,57.79,57.61,57.78,141658.0,42.0838,42.0838,41.9527,42.0765,141658.0
2015-08-13 11:30:00,57.78,57.92,57.7,57.79,80071.0,42.0765,42.1784,42.0182,42.0838,80071.0
2015-08-13 11:40:00,57.78,57.83,57.71,57.81,50061.0,42.0765,42.1129,42.0255,42.0983,50061.0
2015-08-13 11:50:00,57.82,57.83,57.7,57.75,51520.0,42.1056,42.1129,42.0182,42.0546,51520.0
2015-08-13 12:00:00,57.76,57.92,57.7,57.82,60906.0,42.0619,42.1784,42.0182,42.1056,60906.0
2015-08-13 12:10:00,57.83,57.93,57.83,57.86,55199.0,42.1129,42.1857,42.1129,42.1347,55199.0
2015-08-13 12:20:00,57.87,57.91,57.83,57.86,59236.0,42.142,42.1712,42.1129,42.1347,59236.0
2015-08-13 12:30:00,57.86,57.87,57.79,57.85,63200.0,42.1347,42.142,42.0838,42.1275,63200.0
2015-08-13 12:40:00,57.85,57.87,57.75,57.81,49168.0,42.1275,42.142,42.0546,42.0983,49168.0
2015-08-13 12:50:00,57.81,57.88,57.79,57.83,49659.0,42.0983,42.1493,42.0838,42.1129,49659.0
2015-08-13 13:00:00,57.83,57.83,57.68,57.73,88102.0,42.1129,42.1129,42.0037,42.0401,88102.0
2015-08-13 13:10:00,57.7,57.72,57.34,57.38,84752.0,42.0182,42.0328,41.7561,41.7852,84752.0
2015-08-13 13:20:00,57.39,57.4,57.05,57.14,219567.0,41.7925,41.7998,41.5449,41.6104,219567.0
2015-08-13 13:30:00,57.17,57.42,56.9,57.03,159072.0,41.6323,41.8143,41.4357,41.5303,159072.0
2015-08-13 13:40:00,57.03,57.07,56.82,56.82,72584.0,41.5303,41.5595,41.3774,41.3774,72584.0
2015-08-13 13:50:00,56.8,56.98,56.61,56.83,216811.0,41.3628,41.4939,41.2245,41.3847,216811.0
2015-08-13 14:00:00,56.82,57.1,56.78,56.87,49927.0,41.3774,41.5813,41.3483,41.4138,49927.0
2015-08-13 14:10:00,56.89,56.89,56.64,56.69,54470.0,41.4284,41.4284,41.2463,41.2827,54470.0
2015-08-13 14:20:00,56.65,57.0,56.64,56.98,149027.0,41.2536,41.5085,41.2463,41.4939,149027.0
2015-08-13 14:30:00,56.97,57.17,56.97,57.08,55066.0,41.4866,41.6323,41.4866,41.5667,55066.0
2015-08-13 14:40:00,57.08,57.12,57.06,57.09,49193.0,41.5667,41.5959,41.5522,41.574,49193.0
2015-08-13 14:50:00,57.1,57.23,57.1,57.22,62126.0,41.5813,41.676,41.5813,41.6687,62126.0
2015-08-13 15:00:00,57.22,57.26,57.07,57.13,95766.0,41.6687,41.6978,41.5595,41.6031,95766.0
2015-08-13 15:10:00,57.12,57.23,57.1,57.11,92901.0,41.5959,41.676,41.5813,41.5886,92901.0
2015-08-13 15:20:00,57.1,57.12,56.8,56.89,104615.0,41.5813,41.5959,41.3628,41.4284,104615.0
2015-08-13 15:30:00,56.89,56.95,56.78,56.9,146813.0,41.4284,41.4721,41.3483,41.4357,146813.0
2015-08-13 15:40:00,56.9,57.14,56.81,57.11,196775.0,41.4357,41.6104,41.3701,41.5886,196775.0
2015-08-13 15:50:00,57.11,57.15,56.96,56.98,275883.0,41.5886,41.6177,41.4793,41.4939,275883.0
2015-08-14 09:30:00,56.75,57.12,56.4,56.53,146541.0,41.3264,41.5959,41.0715,41.1662,146541.0
2015-08-14 09:40:00,56.49,56.52,55.9,55.94,145773.0,41.1371,41.1589,40.7074,40.7366,145773.0
2015-08-14 09:50:00,55.93,56.37,55.93,56.25,91657.0,40.7293,41.0497,40.7293,40.9623,91657.0
2015-08-14 10:00:00,56.26,56.31,55.95,56.02,96979.0,40.9696,41.006,40.7438,40.7948,96979.0
2015-08-14 10:10:00,56.02,56.29,55.97,56.26,67435.0,40.7948,40.9914,40.7584,40.9696,67435.0
2015-08-14 10:20:00,56.27,56.36,56.17,56.22,51383.0,40.9769,41.0424,40.9041,40.9405,51383.0
2015-08-14 10:30:00,56.24,56.28,56.0,56.05,101742.0,40.955,40.9842,40.7803,40.8167,101742.0
2015-08-14 10:40:00,56.07,56.17,56.0,56.08,35956.0,40.8312,40.9041,40.7803,40.8385,35956.0
2015-08-14 10:50:00,56.08,56.12,55.8,55.83,77282.0,40.8385,40.8676,40.6346,40.6565,77282.0
2015-08-14 11:00:00,55.83,55.96,55.67,55.7,95599.0,40.6565,40.7511,40.5399,40.5618,95599.0
2015-08-14 11:10:00,55.71,55.73,55.51,55.59,110241.0,40.5691,40.5836,40.4234,40.4817,110241.0
2015-08-14 11:20:00,55.58,55.76,55.5,55.5,164243.0,40.4744,40.6055,40.4161,40.4161,164243.0
2015-08-14 11:30:00,55.5,55.53,55.36,55.39,162234.0,40.4161,40.438,40.3142,40.336,162234.0
2015-08-14 11:40:00,55.39,55.42,55.19,55.37,212529.0,40.336,40.3579,40.1904,40.3215,212529.0
2015-08-14 11:50:00,55.38,55.64,55.37,55.57,153829.0,40.3288,40.5181,40.3215,40.4671,153829.0
2015-08-14 12:00:00,55.55,55.71,55.48,55.5,116410.0,40.4526,40.5691,40.4016,40.4161,116410.0
2015-08-14 12:10:00,55.5,55.74,55.5,55.73,50326.0,40.4161,40.5909,40.4161,40.5836,50326.0
2015-08-14 12:20:00,55.74,55.94,55.71,55.87,47117.0,40.5909,40.7366,40.5691,40.6856,47117.0
2015-08-14 12:30:00,55.87,55.95,55.8,55.82,44391.0,40.6856,40.7438,40.6346,40.6492,44391.0
2015-08-14 12:40:00,55.83,55.85,55.63,55.63,30125.0,40.6565,40.671,40.5108,40.5108,30125.0
2015-08-14 12:50:00,55.65,55.67,55.51,55.56,65519.0,40.5254,40.5399,40.4234,40.4598,65519.0
2015-08-14 13:00:00,55.57,55.59,55.42,55.47,95357.0,40.4671,40.4817,40.3579,40.3943,95357.0
2015-08-14 13:10:00,55.46,55.54,55.45,55.52,91295.0,40.387,40.4453,40.3797,40.4307,91295.0
2015-08-14 13:20:00,55.52,55.63,55.51,55.6,78011.0,40.4307,40.5108,40.4234,40.489,78011.0
2015-08-14 13:30:00,55.61,55.67,55.56,55.64,58882.0,40.4963,40.5399,40.4598,40.5181,58882.0
2015-08-14 13:40:00,55.64,55.66,55.53,55.53,52312.0,40.5181,40.5327,40.438,40.438,52312.0
2015-08-14 13:50:00,55.52,55.52,55.42,55.47,56224.0,40.4307,40.4307,40.3579,40.3943,56224.0
2015-08-14 14:00:00,55.47,55.5,55.25,55.27,69904.0,40.3943,40.4161,40.2341,40.2487,69904.0
2015-08-14 14:10:00,55.29,55.32,55.19,55.21,65750.0,40.2632,40.2851,40.1904,40.205,65750.0
2015-08-14 14:20:00,55.22,55.31,55.22,55.25,72242.0,40.2122,40.2778,40.2122,40.2341,72242.0
2015-08-14 14:30:00,55.25,55.36,55.21,55.36,66026.0,40.2341,40.3142,40.205,40.3142,66026.0
2015-08-14 14:40:00,55.36,55.46,55.36,55.38,47043.0,40.3142,40.387,40.3142,40.3288,47043.0
2015-08-14 14:50:00,55.38,55.39,55.21,55.22,72582.0,40.3288,40.336,40.205,40.2122,72582.0
2015-08-14 15:00:00,55.22,55.39,55.21,55.39,84582.0,40.2122,40.336,40.205,40.336,84582.0
2015-08-14 15:10:00,55.4,55.55,55.4,55.47,96308.0,40.3433,40.4526,40.3433,40.3943,96308.0
2015-08-14 15:20:00,55.47,55.48,55.37,55.47,115146.0,40.3943,40.4016,40.3215,40.3943,115146.0
2015-08-14 15:30:00,55.47,55.54,55.37,55.51,128946.0,40.3943,40.4453,40.3215,40.4234,128946.0
2015-08-14 15:40:00,55.52,55.73,55.5,55.72,183424.0,40.4307,40.5836,40.4161,40.5764,183424.0
2015-08-14 15:50:00,55.71,55.73,55.6,55.65,280097.0,40.5691,40.5836,40.489,40.5254,280097.0
2015-08-17 09:30:00,55.06,55.47,54.77,55.43,97075.0,40.3254,40.6257,40.113,40.5964,97075.0
2015-08-17 09:40:00,55.47,55.68,55.36,55.5,47618.0,40.6257,40.7795,40.5451,40.6476,47618.0
2015-08-17 09:50:00,55.49,55.55,55.32,55.48,39050.0,40.6403,40.6843,40.5158,40.633,39050.0
2015-08-17 10:00:00,55.51,55.88,55.5,55.64,63895.0,40.655,40.9259,40.6476,40.7502,63895.0
2015-08-17 10:10:00,55.67,55.93,55.64,55.93,46944.0,40.7721,40.9626,40.7502,40.9626,46944.0
2015-08-17 10:20:00,55.93,55.95,55.55,55.61,38021.0,40.9626,40.9772,40.6843,40.7282,38021.0
2015-08-17 10:30:00,55.63,55.87,55.61,55.83,81687.0,40.7428,40.9186,40.7282,40.8893,81687.0
2015-08-17 10:40:00,55.84,56.14,55.77,56.1,80345.0,40.8966,41.1164,40.8454,41.0871,80345.0
2015-08-17 10:50:00,56.12,56.27,56.04,56.12,82691.0,41.1017,41.2116,41.0431,41.1017,82691.0
2015-08-17 11:00:00,56.11,56.17,56.02,56.05,53740.0,41.0944,41.1383,41.0285,41.0505,53740.0
2015-08-17 11:10:00,56.07,56.17,56.01,56.11,33622.0,41.0651,41.1383,41.0212,41.0944,33622.0
2015-08-17 11:20:00,56.14,56.3,56.09,56.1,47463.0,41.1164,41.2335,41.0797,41.0871,47463.0
2015-08-17 11:30:00,56.08,56.15,55.85,55.91,44665.0,41.0724,41.1237,40.904,40.9479,44665.0
2015-08-17 11:40:00,55.91,56.02,55.9,56.0,38396.0,40.9479,41.0285,40.9406,41.0138,38396.0
2015-08-17 11:50:00,56.0,56.0,55.75,55.8,51372.0,41.0138,41.0138,40.8307,40.8674,51372.0
2015-08-17 12:00:00,55.81,55.9,55.72,55.73,38413.0,40.8747,40.9406,40.8088,40.8161,38413.0
2015-08-17 12:10:00,55.72,55.89,55.72,55.89,101987.0,40.8088,40.9333,40.8088,40.9333,101987.0
2015-08-17 12:20:00,55.89,56.04,55.86,55.96,79106.0,40.9333,41.0431,40.9113,40.9845,79106.0
2015-08-17 12:30:00,55.93,55.94,55.76,55.76,40996.0,40.9626,40.9699,40.8381,40.8381,40996.0
2015-08-17 12:40:00,55.76,55.77,55.58,55.58,21545.0,40.8381,40.8454,40.7062,40.7062,21545.0
2015-08-17 12:50:00,55.59,55.95,55.58,55.95,51904.0,40.7136,40.9772,40.7062,40.9772,51904.0
2015-08-17 13:00:00,55.96,56.02,55.82,55.87,51856.0,40.9845,41.0285,40.882,40.9186,51856.0
2015-08-17 13:10:00,55.87,55.9,55.64,55.64,44276.0,40.9186,40.9406,40.7502,40.7502,44276.0
2015-08-17 13:20:00,55.64,55.74,55.64,55.7,25574.0,40.7502,40.8234,40.7502,40.7941,25574.0
2015-08-17 13:30:00,55.7,55.7,55.55,55.59,42829.0,40.7941,40.7941,40.6843,40.7136,42829.0
2015-08-17 13:40:00,55.59,55.73,55.57,55.66,32780.0,40.7136,40.8161,40.6989,40.7648,32780.0
2015-08-17 13:50:00,55.66,55.67,55.54,55.55,19945.0,40.7648,40.7721,40.6769,40.6843,19945.0
2015-08-17 14:00:00,55.56,55.71,55.55,55.7,42117.0,40.6916,40.8014,40.6843,40.7941,42117.0
2015-08-17 14:10:00,55.71,55.84,55.7,55.78,40837.0,40.8014,40.8966,40.7941,40.8527,40837.0
2015-08-17 14:20:00,55.78,55.93,55.78,55.89,49019.0,40.8527,40.9626,40.8527,40.9333,49019.0
2015-08-17 14:30:00,55.88,55.92,55.84,55.87,60049.0,40.9259,40.9552,40.8966,40.9186,60049.0
2015-08-17 14:40:00,55.87,55.96,55.8,55.85,66009.0,40.9186,40.9845,40.8674,40.904,66009.0
2015-08-17 14:50:00,55.85,55.86,55.78,55.79,24408.0,40.904,40.9113,40.8527,40.86,24408.0
2015-08-17 15:00:00,55.8,55.81,55.75,55.77,28761.0,40.8674,40.8747,40.8307,40.8454,28761.0
2015-08-17 15:10:00,55.76,55.87,55.76,55.86,40116.0,40.8381,40.9186,40.8381,40.9113,40116.0
2015-08-17 15:20:00,55.86,55.96,55.81,55.96,49760.0,40.9113,40.9845,40.8747,40.9845,49760.0
2015-08-17 15:30:00,55.95,56.02,55.93,55.94,150226.0,40.9772,41.0285,40.9626,40.9699,150226.0
2015-08-17 15:40:00,55.94,55.94,55.79,55.82,103568.0,40.9699,40.9699,40.86,40.882,103568.0
2015-08-17 15:50:00,55.82,55.9,55.82,55.87,149574.0,40.882,40.9406,40.882,40.9186,149574.0
2015-08-18 09:30:00,55.67,55.8,55.4,55.56,144246.0,40.7721,40.8674,40.5744,40.6916,144246.0
2015-08-18 09:40:00,55.55,55.73,55.51,55.69,120715.0,40.6843,40.8161,40.655,40.7868,120715.0
2015-08-18 09:50:00,55.7,55.89,55.6,55.87,80262.0,40.7941,40.9333,40.7209,40.9186,80262.0
2015-08-18 10:00:00,55.88,55.89,55.59,55.74,72310.0,40.9259,40.9333,40.7136,40.8234,72310.0
2015-08-18 10:10:00,55.77,55.79,55.61,55.65,35974.0,40.8454,40.86,40.7282,40.7575,35974.0
2015-08-18 10:20:00,55.66,55.7,55.3,55.31,67372.0,40.7648,40.7941,40.5012,40.5085,67372.0
2015-08-18 10:30:00,55.32,55.74,55.31,55.53,77973.0,40.5158,40.8234,40.5085,40.6696,77973.0
2015-08-18 10:40:00,55.52,55.52,55.36,55.37,45526.0,40.6623,40.6623,40.5451,40.5524,45526.0
2015-08-18 10:50:00,55.37,55.38,55.14,55.28,71647.0,40.5524,40.5597,40.384,40.4865,71647.0
2015-08-18 11:00:00,55.29,55.31,55.23,55.24,51210.0,40.4938,40.5085,40.4499,40.4572,51210.0
2015-08-18 11:10:00,55.24,55.24,55.04,55.04,56583.0,40.4572,40.4572,40.3107,40.3107,56583.0
2015-08-18 11:20:00,55.04,55.08,54.9,54.95,72167.0,40.3107,40.34,40.2082,40.2448,72167.0
2015-08-18 11:30:00,54.96,55.04,54.83,55.02,40134.0,40.2521,40.3107,40.1569,40.2961,40134.0
2015-08-18 11:40:00,55.02,55.13,55.0,55.02,46714.0,40.2961,40.3767,40.2814,40.2961,46714.0
2015-08-18 11:50:00,55.02,55.3,55.02,55.3,76042.0,40.2961,40.5012,40.2961,40.5012,76042.0
2015-08-18 12:00:00,55.3,55.39,55.26,55.38,35258.0,40.5012,40.5671,40.4719,40.5597,35258.0
2015-08-18 12:10:00,55.38,55.43,55.32,55.33,35992.0,40.5597,40.5964,40.5158,40.5231,35992.0
2015-08-18 12:20:00,55.33,55.43,55.33,55.36,20810.0,40.5231,40.5964,40.5231,40.5451,20810.0
2015-08-18 12:30:00,55.37,55.43,55.35,55.42,28765.0,40.5524,40.5964,40.5378,40.589,28765.0
2015-08-18 12:40:00,55.42,55.48,55.41,55.46,37018.0,40.589,40.633,40.5817,40.6183,37018.0
2015-08-18 12:50:00,55.45,55.59,55.45,55.57,31005.0,40.611,40.7136,40.611,40.6989,31005.0
2015-08-18 13:00:00,55.57,55.58,55.47,55.5,31013.0,40.6989,40.7062,40.6257,40.6476,31013.0
2015-08-18 13:10:00,55.5,55.57,55.5,55.57,26970.0,40.6476,40.6989,40.6476,40.6989,26970.0
2015-08-18 13:20:00,55.57,55.63,55.51,55.62,24627.0,40.6989,40.7428,40.655,40.7355,24627.0
2015-08-18 13:30:00,55.62,55.64,55.56,55.56,29307.0,40.7355,40.7502,40.6916,40.6916,29307.0
2015-08-18 13:40:00,55.57,55.61,55.56,55.59,27916.0,40.6989,40.7282,40.6916,40.7136,27916.0
2015-08-18 13:50:00,55.58,55.65,55.57,55.62,42830.0,40.7062,40.7575,40.6989,40.7355,42830.0
2015-08-18 14:00:00,55.61,55.71,55.56,55.7,35147.0,40.7282,40.8014,40.6916,40.7941,35147.0
2015-08-18 14:10:00,55.7,55.79,55.61,55.63,73927.0,40.7941,40.86,40.7282,40.7428,73927.0
2015-08-18 14:20:00,55.64,55.66,55.62,55.63,40252.0,40.7502,40.7648,40.7355,40.7428,40252.0
2015-08-18 14:30:00,55.63,55.66,55.56,55.66,46869.0,40.7428,40.7648,40.6916,40.7648,46869.0
2015-08-18 14:40:00,55.66,55.68,55.47,55.52,48098.0,40.7648,40.7795,40.6257,40.6623,48098.0
2015-08-18 14:50:00,55.51,55.52,55.39,55.44,56291.0,40.655,40.6623,40.5671,40.6037,56291.0
2015-08-18 15:00:00,55.44,55.56,55.43,55.56,44805.0,40.6037,40.6916,40.5964,40.6916,44805.0
2015-08-18 15:10:00,55.55,55.59,55.52,55.58,66707.0,40.6843,40.7136,40.6623,40.7062,66707.0
2015-08-18 15:20:00,55.59,55.6,55.54,55.55,64513.0,40.7136,40.7209,40.6769,40.6843,64513.0
2015-08-18 15:30:00,55.55,55.57,55.5,55.52,72120.0,40.6843,40.6989,40.6476,40.6623,72120.0
2015-08-18 15:40:00,55.51,55.52,55.45,55.51,83780.0,40.655,40.6623,40.611,40.655,83780.0
2015-08-18 15:50:00,55.51,55.56,55.46,55.48,231702.0,40.655,40.6916,40.6183,40.633,231702.0
2015-08-19 09:30:00,55.39,55.56,55.02,55.45,51404.0,40.5671,40.6916,40.2961,40.611,51404.0
2015-08-19 09:40:00,55.39,55.51,55.03,55.08,29844.0,40.5671,40.655,40.3034,40.34,29844.0
2015-08-19 09:50:00,55.05,55.18,54.88,54.91,35961.0,40.3181,40.4133,40.1936,40.2155,35961.0
2015-08-19 10:00:00,54.88,55.09,54.79,54.81,75552.0,40.1936,40.3474,40.1276,40.1423,75552.0
2015-08-19 10:10:00,54.8,54.83,54.64,54.7,76204.0,40.135,40.1569,40.0178,40.0617,76204.0
2015-08-19 10:20:00,54.69,54.73,54.63,54.63,30708.0,40.0544,40.0837,40.0105,40.0105,30708.0
2015-08-19 10:30:00,54.62,54.62,54.17,54.2,84774.0,40.0031,40.0031,39.6736,39.6955,84774.0
2015-08-19 10:40:00,54.21,54.26,54.09,54.12,78462.0,39.7029,39.7395,39.615,39.6369,78462.0
2015-08-19 10:50:00,54.14,54.14,54.0,54.1,51269.0,39.6516,39.6516,39.5491,39.6223,51269.0
2015-08-19 11:00:00,54.1,54.13,53.91,53.92,42814.0,39.6223,39.6443,39.4831,39.4905,42814.0
2015-08-19 11:10:00,53.93,54.0,53.75,53.8,57020.0,39.4978,39.5491,39.366,39.4026,57020.0
2015-08-19 11:20:00,53.8,54.11,53.8,53.96,98014.0,39.4026,39.6296,39.4026,39.5198,98014.0
2015-08-19 11:30:00,53.95,54.25,53.92,54.2,85781.0,39.5124,39.7321,39.4905,39.6955,85781.0
2015-08-19 11:40:00,54.19,54.2,53.97,54.07,104233.0,39.6882,39.6955,39.5271,39.6003,104233.0
2015-08-19 11:50:00,54.05,54.3,54.03,54.29,56525.0,39.5857,39.7688,39.571,39.7614,56525.0
2015-08-19 12:00:00,54.29,54.32,54.22,54.32,49090.0,39.7614,39.7834,39.7102,39.7834,49090.0
2015-08-19 12:10:00,54.3,54.54,54.3,54.52,79440.0,39.7688,39.9445,39.7688,39.9299,79440.0
2015-08-19 12:20:00,54.51,54.53,54.45,54.51,51571.0,39.9226,39.9372,39.8786,39.9226,51571.0
2015-08-19 12:30:00,54.52,54.65,54.51,54.6,107396.0,39.9299,40.0251,39.9226,39.9885,107396.0
2015-08-19 12:40:00,54.61,54.68,54.55,54.62,40355.0,39.9958,40.0471,39.9519,40.0031,40355.0
2015-08-19 12:50:00,54.62,54.62,54.52,54.61,43748.0,40.0031,40.0031,39.9299,39.9958,43748.0
2015-08-19 13:00:00,54.62,54.72,54.58,54.7,47348.0,40.0031,40.0764,39.9738,40.0617,47348.0
2015-08-19 13:10:00,54.71,54.76,54.6,54.66,59204.0,40.069,40.1057,39.9885,40.0324,59204.0
2015-08-19 13:20:00,54.66,54.76,54.64,54.65,107775.0,40.0324,40.1057,40.0178,40.0251,107775.0
2015-08-19 13:30:00,54.67,54.72,54.61,54.66,58846.0,40.0398,40.0764,39.9958,40.0324,58846.0
2015-08-19 13:40:00,54.66,54.94,54.65,54.87,78309.0,40.0324,40.2375,40.0251,40.1862,78309.0
2015-08-19 13:50:00,54.89,54.98,54.69,54.69,54670.0,40.2009,40.2668,40.0544,40.0544,54670.0
2015-08-19 14:00:00,54.7,55.07,54.68,55.05,156866.0,40.0617,40.3327,40.0471,40.3181,156866.0
2015-08-19 14:10:00,55.04,55.17,54.81,54.84,120566.0,40.3107,40.4059,40.1423,40.1643,120566.0
2015-08-19 14:20:00,54.86,54.92,54.69,54.72,80452.0,40.1789,40.2229,40.0544,40.0764,80452.0
2015-08-19 14:30:00,54.73,54.86,54.62,54.79,69452.0,40.0837,40.1789,40.0031,40.1276,69452.0
2015-08-19 14:40:00,54.78,54.81,54.64,54.78,53142.0,40.1203,40.1423,40.0178,40.1203,53142.0
2015-08-19 14:50:00,54.8,54.8,54.6,54.62,66335.0,40.135,40.135,39.9885,40.0031,66335.0
2015-08-19 15:00:00,54.61,54.61,54.45,54.54,62463.0,39.9958,39.9958,39.8786,39.9445,62463.0
2015-08-19 15:10:00,54.54,54.58,54.41,54.47,84473.0,39.9445,39.9738,39.8493,39.8933,84473.0
2015-08-19 15:20:00,54.48,54.66,54.46,54.6,98851.0,39.9006,40.0324,39.886,39.9885,98851.0
2015-08-19 15:30:00,54.61,54.75,54.6,54.67,133313.0,39.9958,40.0983,39.9885,40.0398,133313.0
2015-08-19 15:40:00,54.66,54.73,54.63,54.69,141076.0,40.0324,40.0837,40.0105,40.0544,141076.0
2015-08-19 15:50:00,54.68,54.68,54.5,54.5,281278.0,40.0471,40.0471,39.9152,39.9152,281278.0
2015-08-20 09:30:00,54.19,54.53,53.83,54.45,144660.0,39.6882,39.9372,39.4245,39.8786,144660.0
2015-08-20 09:40:00,54.45,54.74,54.3,54.32,125823.0,39.8786,40.091,39.7688,39.7834,125823.0
2015-08-20 09:50:00,54.33,54.46,53.97,54.08,85047.0,39.7907,39.886,39.5271,39.6076,85047.0
2015-08-20 10:00:00,54.1,54.24,53.91,53.92,108895.0,39.6223,39.7248,39.4831,39.4905,108895.0
2015-08-20 10:10:00,53.92,53.99,53.61,53.62,78174.0,39.4905,39.5417,39.2634,39.2707,78174.0
2015-08-20 10:20:00,53.6,53.71,53.5,53.59,82357.0,39.2561,39.3367,39.1829,39.2488,82357.0
2015-08-20 10:30:00,53.61,54.06,53.57,54.0,81710.0,39.2634,39.593,39.2341,39.5491,81710.0
2015-08-20 10:40:00,54.02,54.12,53.94,54.12,72407.0,39.5637,39.6369,39.5051,39.6369,72407.0
2015-08-20 10:50:00,54.12,54.21,54.07,54.2,61677.0,39.6369,39.7029,39.6003,39.6955,61677.0
2015-08-20 11:00:00,54.21,54.29,54.15,54.23,91814.0,39.7029,39.7614,39.6589,39.7175,91814.0
2015-08-20 11:10:00,54.21,54.36,54.18,54.33,83535.0,39.7029,39.8127,39.6809,39.7907,83535.0
2015-08-20 11:20:00,54.32,54.64,54.32,54.59,97263.0,39.7834,40.0178,39.7834,39.9812,97263.0
2015-08-20 11:30:00,54.58,54.74,54.55,54.73,126117.0,39.9738,40.091,39.9519,40.0837,126117.0
2015-08-20 11:40:00,54.72,54.81,54.59,54.62,170493.0,40.0764,40.1423,39.9812,40.0031,170493.0
2015-08-20 11:50:00,54.62,54.62,54.43,54.49,62036.0,40.0031,40.0031,39.864,39.9079,62036.0
2015-08-20 12:00:00,54.5,54.66,54.44,54.66,51624.0,39.9152,40.0324,39.8713,40.0324,51624.0
2015-08-20 12:10:00,54.66,54.7,54.44,54.47,150865.0,40.0324,40.0617,39.8713,39.8933,150865.0
2015-08-20 12:20:00,54.46,54.48,54.29,54.33,59564.0,39.886,39.9006,39.7614,39.7907,59564.0
2015-08-20 12:30:00,54.33,54.47,54.12,54.12,39306.0,39.7907,39.8933,39.6369,39.6369,39306.0
2015-08-20 12:40:00,54.12,54.2,54.0,54.09,58047.0,39.6369,39.6955,39.5491,39.615,58047.0
2015-08-20 12:50:00,54.1,54.11,53.84,53.93,65087.0,39.6223,39.6296,39.4319,39.4978,65087.0
2015-08-20 13:00:00,53.93,53.93,53.8,53.82,70382.0,39.4978,39.4978,39.4026,39.4172,70382.0
2015-08-20 13:10:00,53.81,53.87,53.73,53.87,62937.0,39.4099,39.4538,39.3513,39.4538,62937.0
2015-08-20 13:20:00,53.86,54.05,53.83,54.0,51157.0,39.4465,39.5857,39.4245,39.5491,51157.0
2015-08-20 13:30:00,54.0,54.21,54.0,54.16,64553.0,39.5491,39.7029,39.5491,39.6662,64553.0
2015-08-20 13:40:00,54.16,54.29,54.11,54.29,77661.0,39.6662,39.7614,39.6296,39.7614,77661.0
2015-08-20 13:50:00,54.3,54.39,54.28,54.34,90139.0,39.7688,39.8347,39.7541,39.7981,90139.0
2015-08-20 14:00:00,54.34,54.36,54.08,54.09,59867.0,39.7981,39.8127,39.6076,39.615,59867.0
2015-08-20 14:10:00,54.09,54.2,54.06,54.12,173478.0,39.615,39.6955,39.593,39.6369,173478.0
2015-08-20 14:20:00,54.13,54.28,53.98,53.98,101058.0,39.6443,39.7541,39.5344,39.5344,101058.0
2015-08-20 14:30:00,53.98,54.06,53.92,54.02,86954.0,39.5344,39.593,39.4905,39.5637,86954.0
2015-08-20 14:40:00,54.03,54.03,53.75,53.76,87570.0,39.571,39.571,39.366,39.3733,87570.0
2015-08-20 14:50:00,53.76,53.91,53.76,53.81,102120.0,39.3733,39.4831,39.3733,39.4099,102120.0
2015-08-20 15:00:00,53.82,53.86,53.66,53.72,98078.0,39.4172,39.4465,39.3,39.344,98078.0
2015-08-20 15:10:00,53.71,53.73,53.54,53.64,127722.0,39.3367,39.3513,39.2122,39.2854,127722.0
2015-08-20 15:20:00,53.62,53.69,53.58,53.63,104208.0,39.2707,39.322,39.2414,39.2781,104208.0
2015-08-20 15:30:00,53.63,53.67,53.57,53.59,164051.0,39.2781,39.3074,39.2341,39.2488,164051.0
2015-08-20 15:40:00,53.59,53.6,53.45,53.51,262218.0,39.2488,39.2561,39.1462,39.1902,262218.0
2015-08-20 15:50:00,53.51,53.52,53.25,53.29,452950.0,39.1902,39.1975,38.9998,39.0291,452950.0
2015-08-21 09:30:00,51.86,52.08,51.52,51.56,584814.0,37.9817,38.1429,37.7327,37.762,584814.0
2015-08-21 09:40:00,51.57,51.57,51.07,51.13,228897.0,37.7693,37.7693,37.4031,37.4471,228897.0
2015-08-21 09:50:00,51.12,51.13,50.62,50.92,226414.0,37.4398,37.4471,37.0736,37.2933,226414.0
2015-08-21 10:00:00,50.91,51.61,50.88,51.34,190423.0,37.286,37.7986,37.264,37.6009,190423.0
2015-08-21 10:10:00,51.33,51.35,50.71,50.91,144540.0,37.5936,37.6082,37.1395,37.286,144540.0
2015-08-21 10:20:00,50.9,51.02,50.51,50.92,187863.0,37.2786,37.3665,36.993,37.2933,187863.0
2015-08-21 10:30:00,50.92,50.94,50.46,50.67,197655.0,37.2933,37.3079,36.9564,37.1102,197655.0
2015-08-21 10:40:00,50.66,50.78,50.14,50.23,224191.0,37.1029,37.1908,36.722,36.7879,224191.0
2015-08-21 10:50:00,50.21,50.54,50.16,50.23,98653.0,36.7733,37.015,36.7367,36.7879,98653.0
2015-08-21 11:00:00,50.21,50.22,49.24,49.91,586220.0,36.7733,36.7806,36.0629,36.5536,586220.0
2015-08-21 11:10:00,49.95,50.04,49.65,49.87,238794.0,36.5829,36.6488,36.3632,36.5243,238794.0
2015-08-21 11:20:00,49.85,49.9,49.67,49.7,138618.0,36.5096,36.5463,36.3778,36.3998,138618.0
2015-08-21 11:30:00,49.68,49.94,49.57,49.69,190028.0,36.3851,36.5755,36.3046,36.3925,190028.0
2015-08-21 11:40:00,49.68,49.98,49.51,49.76,170189.0,36.3851,36.6048,36.2606,36.4437,170189.0
2015-08-21 11:50:00,49.77,49.9,49.53,49.63,181704.0,36.451,36.5463,36.2753,36.3485,181704.0
2015-08-21 12:00:00,49.6,49.94,49.53,49.88,296476.0,36.3265,36.5755,36.2753,36.5316,296476.0
2015-08-21 12:10:00,49.89,50.14,49.5,49.53,249593.0,36.5389,36.722,36.2533,36.2753,249593.0
2015-08-21 12:20:00,49.53,49.53,49.2,49.39,212972.0,36.2753,36.2753,36.0336,36.1727,212972.0
2015-08-21 12:30:00,49.38,49.54,49.3,49.44,137399.0,36.1654,36.2826,36.1068,36.2094,137399.0
2015-08-21 12:40:00,49.43,49.43,49.18,49.33,150314.0,36.202,36.202,36.0189,36.1288,150314.0
2015-08-21 12:50:00,49.33,49.33,48.86,48.89,268537.0,36.1288,36.1288,35.7846,35.8065,268537.0
2015-08-21 13:00:00,48.87,49.51,48.82,49.19,278625.0,35.7919,36.2606,35.7553,36.0263,278625.0
2015-08-21 13:10:00,49.19,49.28,49.0,49.05,105980.0,36.0263,36.0922,35.8871,35.9237,105980.0
2015-08-21 13:20:00,49.06,49.23,48.89,48.95,837137.0,35.931,36.0556,35.8065,35.8505,837137.0
2015-08-21 13:30:00,48.96,49.08,48.43,49.06,591297.0,35.8578,35.9457,35.4696,35.931,591297.0
2015-08-21 13:40:00,49.04,49.13,48.72,48.8,110544.0,35.9164,35.9823,35.682,35.7406,110544.0
2015-08-21 13:50:00,48.78,48.79,48.59,48.73,212684.0,35.726,35.7333,35.5868,35.6894,212684.0
2015-08-21 14:00:00,48.73,49.13,48.71,49.01,314630.0,35.6894,35.9823,35.6747,35.8944,314630.0
2015-08-21 14:10:00,48.99,49.41,48.92,49.11,257740.0,35.8798,36.1874,35.8285,35.9677,257740.0
2015-08-21 14:20:00,49.11,49.27,49.02,49.15,282895.0,35.9677,36.0848,35.9017,35.997,282895.0
2015-08-21 14:30:00,49.16,49.26,49.1,49.12,153158.0,36.0043,36.0775,35.9603,35.975,153158.0
2015-08-21 14:40:00,49.11,49.14,48.71,48.81,132143.0,35.9677,35.9896,35.6747,35.7479,132143.0
2015-08-21 14:50:00,48.78,48.87,48.7,48.8,138937.0,35.726,35.7919,35.6674,35.7406,138937.0
2015-08-21 15:00:00,48.79,48.8,48.65,48.65,185643.0,35.7333,35.7406,35.6308,35.6308,185643.0
2015-08-21 15:10:00,48.65,48.81,48.38,48.8,384759.0,35.6308,35.7479,35.433,35.7406,384759.0
2015-08-21 15:20:00,48.81,48.91,48.58,48.61,214658.0,35.7479,35.8212,35.5795,35.6015,214658.0
2015-08-21 15:30:00,48.61,48.68,48.51,48.55,429399.0,35.6015,35.6527,35.5282,35.5575,429399.0
2015-08-21 15:40:00,48.55,48.76,48.53,48.57,425644.0,35.5575,35.7113,35.5429,35.5722,425644.0
2015-08-21 15:50:00,48.57,48.69,48.38,48.41,895554.0,35.5722,35.6601,35.433,35.455,895554.0
2015-08-24 09:30:00,44.68,46.27,43.53,46.17,524116.0,32.7232,33.8877,31.8809,33.8144,524116.0
2015-08-24 09:40:00,46.15,46.42,45.32,45.7,551709.0,33.7998,33.9975,33.1919,33.4702,551709.0
2015-08-24 09:50:00,45.68,46.35,45.3,46.35,453720.0,33.4556,33.9463,33.1773,33.9463,453720.0
2015-08-24 10:00:00,46.3,46.85,46.0,46.8,590799.0,33.9096,34.3125,33.6899,34.2758,590799.0
2015-08-24 10:10:00,46.77,47.15,46.49,46.91,243730.0,34.2539,34.5322,34.0488,34.3564,243730.0
2015-08-24 10:20:00,46.88,46.93,46.32,46.34,134736.0,34.3344,34.3711,33.9243,33.9389,134736.0
2015-08-24 10:30:00,46.3,46.52,45.9,46.27,252442.0,33.9096,34.0708,33.6167,33.8877,252442.0
2015-08-24 10:40:00,46.29,46.39,45.91,46.2,173114.0,33.9023,33.9756,33.624,33.8364,173114.0
2015-08-24 10:50:00,46.22,46.29,45.89,45.91,225962.0,33.8511,33.9023,33.6094,33.624,225962.0
2015-08-24 11:00:00,45.93,45.96,45.43,45.57,412882.0,33.6387,33.6606,33.2725,33.375,412882.0
2015-08-24 11:10:00,45.55,45.74,45.11,45.72,242809.0,33.3604,33.4995,33.0381,33.4849,242809.0
2015-08-24 11:20:00,45.7,45.71,45.27,45.32,237122.0,33.4702,33.4775,33.1553,33.1919,237122.0
2015-08-24 11:30:00,45.32,45.97,45.29,45.93,265348.0,33.1919,33.668,33.1699,33.6387,265348.0
2015-08-24 11:40:00,45.94,46.34,45.88,46.17,146268.0,33.646,33.9389,33.602,33.8144,146268.0
2015-08-24 11:50:00,46.15,46.85,46.12,46.45,140732.0,33.7998,34.3125,33.7778,34.0195,140732.0
2015-08-24 12:00:00,46.44,46.67,46.22,46.53,136830.0,34.0122,34.1806,33.8511,34.0781,136830.0
2015-08-24 12:10:00,46.53,46.81,46.38,46.56,275655.0,34.0781,34.2832,33.9682,34.1001,275655.0
2015-08-24 12:20:00,46.55,46.93,46.49,46.92,173357.0,34.0927,34.3711,34.0488,34.3637,173357.0
2015-08-24 12:30:00,46.92,47.01,46.69,47.01,117356.0,34.3637,34.4296,34.1953,34.4296,117356.0
2015-08-24 12:40:00,47.0,47.1,46.68,46.75,247566.0,34.4223,34.4956,34.188,34.2392,247566.0
2015-08-24 12:50:00,46.75,46.92,46.56,46.64,164731.0,34.2392,34.3637,34.1001,34.1587,164731.0
2015-08-24 13:00:00,46.65,46.81,46.62,46.71,97073.0,34.166,34.2832,34.144,34.2099,97073.0
2015-08-24 13:10:00,46.7,46.82,46.38,46.6,138918.0,34.2026,34.2905,33.9682,34.1294,138918.0
2015-08-24 13:20:00,46.58,46.6,46.09,46.47,219548.0,34.1147,34.1294,33.7558,34.0342,219548.0
2015-08-24 13:30:00,46.45,46.47,46.04,46.14,151739.0,34.0195,34.0342,33.7192,33.7925,151739.0
2015-08-24 13:40:00,46.11,46.62,46.09,46.47,242129.0,33.7705,34.144,33.7558,34.0342,242129.0
2015-08-24 13:50:00,46.45,46.47,46.05,46.17,124936.0,34.0195,34.0342,33.7266,33.8144,124936.0
2015-08-24 14:00:00,46.15,46.34,45.86,45.96,197382.0,33.7998,33.9389,33.5874,33.6606,197382.0
2015-08-24 14:10:00,46.02,46.03,45.58,45.94,194394.0,33.7046,33.7119,33.3823,33.646,194394.0
2015-08-24 14:20:00,45.96,46.06,45.62,45.67,130315.0,33.6606,33.7339,33.4116,33.4482,130315.0
2015-08-24 14:30:00,45.63,46.03,45.61,45.83,202037.0,33.4189,33.7119,33.4043,33.5654,202037.0
2015-08-24 14:40:00,45.82,45.91,45.48,45.55,189558.0,33.5581,33.624,33.3091,33.3604,189558.0
2015-08-24 14:50:00,45.56,45.61,45.1,45.17,409368.0,33.3677,33.4043,33.0308,33.082,409368.0
2015-08-24 15:00:00,45.15,45.67,44.81,45.61,454092.0,33.0674,33.4482,32.8184,33.4043,454092.0
2015-08-24 15:10:00,45.6,45.61,45.06,45.09,333224.0,33.397,33.4043,33.0015,33.0235,333224.0
2015-08-24 15:20:00,45.09,45.13,44.79,44.87,390921.0,33.0235,33.0528,32.8037,32.8623,390921.0
2015-08-24 15:30:00,44.85,45.97,44.78,45.9,399088.0,32.8477,33.668,32.7964,33.6167,399088.0
2015-08-24 15:40:00,45.91,46.47,45.76,45.86,871380.0,33.624,34.0342,33.5142,33.5874,871380.0
2015-08-24 15:50:00,45.86,46.22,45.75,45.81,1196191.0,33.5874,33.8511,33.5068,33.5508,1196191.0
2015-08-25 09:30:00,47.48,47.73,46.35,46.38,390307.0,34.7739,34.957,33.9463,33.9682,390307.0
2015-08-25 09:40:00,46.38,46.38,45.68,45.73,258455.0,33.9682,33.9682,33.4556,33.4922,258455.0
2015-08-25 09:50:00,45.72,45.93,45.29,45.7,256663.0,33.4849,33.6387,33.1699,33.4702,256663.0
2015-08-25 10:00:00,45.66,46.08,45.42,46.0,228100.0,33.4409,33.7485,33.2651,33.6899,228100.0
2015-08-25 10:10:00,46.01,46.13,45.79,45.87,190993.0,33.6973,33.7851,33.5361,33.5947,190993.0
2015-08-25 10:20:00,45.9,45.96,45.59,45.67,198066.0,33.6167,33.6606,33.3897,33.4482,198066.0
2015-08-25 10:30:00,45.68,46.01,45.61,46.0,241656.0,33.4556,33.6973,33.4043,33.6899,241656.0
2015-08-25 10:40:00,46.0,46.14,45.76,45.91,124693.0,33.6899,33.7925,33.5142,33.624,124693.0
2015-08-25 10:50:00,45.89,46.02,45.75,45.89,116064.0,33.6094,33.7046,33.5068,33.6094,116064.0
2015-08-25 11:00:00,45.91,46.05,45.82,45.92,125052.0,33.624,33.7266,33.5581,33.6313,125052.0
2015-08-25 11:10:00,45.94,46.29,45.94,46.0,237855.0,33.646,33.9023,33.646,33.6899,237855.0
2015-08-25 11:20:00,46.0,46.21,45.96,46.01,147699.0,33.6899,33.8437,33.6606,33.6973,147699.0
2015-08-25 11:30:00,46.0,46.05,45.79,45.84,169825.0,33.6899,33.7266,33.5361,33.5728,169825.0
2015-08-25 11:40:00,45.82,45.92,45.56,45.84,202924.0,33.5581,33.6313,33.3677,33.5728,202924.0
2015-08-25 11:50:00,45.84,45.93,45.8,45.83,111679.0,33.5728,33.6387,33.5435,33.5654,111679.0
2015-08-25 12:00:00,45.83,45.96,45.81,45.94,94104.0,33.5654,33.6606,33.5508,33.646,94104.0
2015-08-25 12:10:00,45.93,46.02,45.85,45.9,65124.0,33.6387,33.7046,33.5801,33.6167,65124.0
2015-08-25 12:20:00,45.93,46.14,45.9,46.11,60071.0,33.6387,33.7925,33.6167,33.7705,60071.0
2015-08-25 12:30:00,46.1,46.2,45.96,45.96,73304.0,33.7632,33.8364,33.6606,33.6606,73304.0
2015-08-25 12:40:00,45.98,46.01,45.9,46.01,73405.0,33.6753,33.6973,33.6167,33.6973,73405.0
2015-08-25 12:50:00,46.01,46.09,45.92,45.92,68920.0,33.6973,33.7558,33.6313,33.6313,68920.0
2015-08-25 13:00:00,45.95,46.18,45.87,46.07,84407.0,33.6533,33.8218,33.5947,33.7412,84407.0
2015-08-25 13:10:00,46.08,46.12,45.92,45.94,91984.0,33.7485,33.7778,33.6313,33.646,91984.0
2015-08-25 13:20:00,45.95,46.11,45.67,45.72,150730.0,33.6533,33.7705,33.4482,33.4849,150730.0
2015-08-25 13:30:00,45.73,45.86,45.66,45.71,215849.0,33.4922,33.5874,33.4409,33.4775,215849.0
2015-08-25 13:40:00,45.72,45.73,45.52,45.53,192917.0,33.4849,33.4922,33.3384,33.3457,192917.0
2015-08-25 13:50:00,45.52,45.65,45.42,45.45,151474.0,33.3384,33.4336,33.2651,33.2871,151474.0
2015-08-25 14:00:00,45.45,45.53,45.3,45.44,145279.0,33.2871,33.3457,33.1773,33.2798,145279.0
2015-08-25 14:10:00,45.45,45.59,45.38,45.56,97000.0,33.2871,33.3897,33.2359,33.3677,97000.0
2015-08-25 14:20:00,45.57,45.75,45.48,45.51,118973.0,33.375,33.5068,33.3091,33.3311,118973.0
2015-08-25 14:30:00,45.5,45.6,45.46,45.5,131210.0,33.3237,33.397,33.2944,33.3237,131210.0
2015-08-25 14:40:00,45.5,45.62,45.41,45.6,114308.0,33.3237,33.4116,33.2578,33.397,114308.0
2015-08-25 14:50:00,45.59,45.72,45.55,45.66,140977.0,33.3897,33.4849,33.3604,33.4409,140977.0
2015-08-25 15:00:00,45.66,45.72,45.42,45.52,136594.0,33.4409,33.4849,33.2651,33.3384,136594.0
2015-08-25 15:10:00,45.53,45.53,45.11,45.14,225481.0,33.3457,33.3457,33.0381,33.0601,225481.0
2015-08-25 15:20:00,45.13,45.17,44.78,44.95,267019.0,33.0528,33.082,32.7964,32.9209,267019.0
2015-08-25 15:30:00,44.92,44.99,44.36,44.37,334905.0,32.899,32.9502,32.4888,32.4961,334905.0
2015-08-25 15:40:00,44.38,44.64,43.96,44.1,489557.0,32.5035,32.6939,32.1959,32.2984,489557.0
2015-08-25 15:50:00,44.1,44.54,43.7,43.72,922920.0,32.2984,32.6206,32.0054,32.0201,922920.0
2015-08-26 09:30:00,45.09,45.39,44.44,44.54,412168.0,33.0235,33.2432,32.5474,32.6206,412168.0
2015-08-26 09:40:00,44.51,44.55,44.06,44.18,425192.0,32.5987,32.628,32.2691,32.357,425192.0
2015-08-26 09:50:00,44.2,44.39,44.03,44.35,421430.0,32.3716,32.5108,32.2471,32.4815,421430.0
2015-08-26 10:00:00,44.36,44.83,44.35,44.66,336933.0,32.4888,32.833,32.4815,32.7085,336933.0
2015-08-26 10:10:00,44.65,44.74,44.06,44.22,293105.0,32.7012,32.7671,32.2691,32.3863,293105.0
2015-08-26 10:20:00,44.16,44.53,44.09,44.35,140849.0,32.3423,32.6133,32.2911,32.4815,140849.0
2015-08-26 10:30:00,44.4,44.63,43.56,43.83,477196.0,32.5181,32.6866,31.9029,32.1006,477196.0
2015-08-26 10:40:00,43.83,43.85,43.42,43.64,372329.0,32.1006,32.1153,31.8004,31.9615,372329.0
2015-08-26 10:50:00,43.64,44.04,43.64,43.85,119982.0,31.9615,32.2544,31.9615,32.1153,119982.0
2015-08-26 11:00:00,43.87,44.1,43.72,43.9,143761.0,32.1299,32.2984,32.0201,32.1519,143761.0
2015-08-26 11:10:00,43.9,43.96,43.6,43.94,206087.0,32.1519,32.1959,31.9322,32.1812,206087.0
2015-08-26 11:20:00,43.93,44.02,43.83,43.89,166274.0,32.1739,32.2398,32.1006,32.1446,166274.0
2015-08-26 11:30:00,43.92,43.95,43.75,43.75,179063.0,32.1666,32.1885,32.0421,32.0421,179063.0
2015-08-26 11:40:00,43.77,43.9,43.69,43.84,195771.0,32.0567,32.1519,31.9981,32.108,195771.0
2015-08-26 11:50:00,43.81,43.96,43.79,43.91,97137.0,32.086,32.1959,32.0714,32.1592,97137.0
2015-08-26 12:00:00,43.88,43.93,43.75,43.9,109796.0,32.1373,32.1739,32.0421,32.1519,109796.0
2015-08-26 12:10:00,43.9,44.1,43.84,44.06,112547.0,32.1519,32.2984,32.108,32.2691,112547.0
2015-08-26 12:20:00,44.08,44.13,43.88,43.91,70761.0,32.2837,32.3204,32.1373,32.1592,70761.0
2015-08-26 12:30:00,43.9,43.96,43.76,43.84,73844.0,32.1519,32.1959,32.0494,32.108,73844.0
2015-08-26 12:40:00,43.84,44.06,43.79,44.05,77595.0,32.108,32.2691,32.0714,32.2618,77595.0
2015-08-26 12:50:00,44.05,44.26,43.97,44.25,99886.0,32.2618,32.4156,32.2032,32.4083,99886.0
2015-08-26 13:00:00,44.25,44.39,44.08,44.15,158845.0,32.4083,32.5108,32.2837,32.335,158845.0
2015-08-26 13:10:00,44.17,44.36,44.06,44.28,133069.0,32.3497,32.4888,32.2691,32.4302,133069.0
2015-08-26 13:20:00,44.29,44.65,44.29,44.62,167684.0,32.4375,32.7012,32.4375,32.6792,167684.0
2015-08-26 13:30:00,44.61,44.85,44.53,44.83,96494.0,32.6719,32.8477,32.6133,32.833,96494.0
2015-08-26 13:40:00,44.83,44.85,44.4,44.45,185266.0,32.833,32.8477,32.5181,32.5547,185266.0
2015-08-26 13:50:00,44.43,44.67,44.42,44.61,102834.0,32.5401,32.7159,32.5328,32.6719,102834.0
2015-08-26 14:00:00,44.62,44.82,44.51,44.8,85898.0,32.6792,32.8257,32.5987,32.8111,85898.0
2015-08-26 14:10:00,44.8,44.85,44.27,44.36,145606.0,32.8111,32.8477,32.4229,32.4888,145606.0
2015-08-26 14:20:00,44.33,44.44,44.25,44.39,102476.0,32.4668,32.5474,32.4083,32.5108,102476.0
2015-08-26 14:30:00,44.38,44.52,44.3,44.49,167265.0,32.5035,32.606,32.4449,32.584,167265.0
2015-08-26 14:40:00,44.49,44.83,44.49,44.55,154454.0,32.584,32.833,32.584,32.628,154454.0
2015-08-26 14:50:00,44.55,44.72,44.45,44.71,135209.0,32.628,32.7525,32.5547,32.7451,135209.0
2015-08-26 15:00:00,44.7,44.96,44.56,44.96,119150.0,32.7378,32.9282,32.6353,32.9282,119150.0
2015-08-26 15:10:00,44.96,45.16,44.9,45.08,291098.0,32.9282,33.0747,32.8843,33.0161,291098.0
2015-08-26 15:20:00,45.09,45.17,44.82,44.91,267046.0,33.0235,33.082,32.8257,32.8916,267046.0
2015-08-26 15:30:00,44.91,45.14,44.87,44.93,316398.0,32.8916,33.0601,32.8623,32.9063,316398.0
2015-08-26 15:40:00,44.92,45.42,44.9,45.33,522650.0,32.899,33.2651,32.8843,33.1992,522650.0
2015-08-26 15:50:00,45.33,45.6,45.3,45.54,648927.0,33.1992,33.397,33.1773,33.353,648927.0
2015-08-27 09:30:00,46.4,47.22,46.35,46.55,247262.0,33.9829,34.5834,33.9463,34.0927,247262.0
2015-08-27 09:40:00,46.57,47.17,46.45,47.03,221297.0,34.1074,34.5468,34.0195,34.4443,221297.0
2015-08-27 09:50:00,47.03,47.05,46.4,46.59,292310.0,34.4443,34.4589,33.9829,34.122,292310.0
2015-08-27 10:00:00,46.57,46.61,46.2,46.4,137917.0,34.1074,34.1367,33.8364,33.9829,137917.0
2015-08-27 10:10:00,46.36,46.49,46.29,46.45,138650.0,33.9536,34.0488,33.9023,34.0195,138650.0
2015-08-27 10:20:00,46.48,46.5,46.19,46.19,113591.0,34.0415,34.0561,33.8291,33.8291,113591.0
2015-08-27 10:30:00,46.19,46.43,46.11,46.32,73064.0,33.8291,34.0049,33.7705,33.9243,73064.0
2015-08-27 10:40:00,46.32,46.79,46.31,46.78,104008.0,33.9243,34.2685,33.917,34.2612,104008.0
2015-08-27 10:50:00,46.74,46.83,46.61,46.8,114722.0,34.2319,34.2978,34.1367,34.2758,114722.0
2015-08-27 11:00:00,46.78,46.85,46.66,46.66,158246.0,34.2612,34.3125,34.1733,34.1733,158246.0
2015-08-27 11:10:00,46.66,47.08,46.65,47.03,477746.0,34.1733,34.4809,34.166,34.4443,477746.0
2015-08-27 11:20:00,47.0,47.11,46.48,46.54,404254.0,34.4223,34.5029,34.0415,34.0854,404254.0
2015-08-27 11:30:00,46.53,46.62,46.3,46.35,149103.0,34.0781,34.144,33.9096,33.9463,149103.0
2015-08-27 11:40:00,46.33,46.62,46.33,46.51,167434.0,33.9316,34.144,33.9316,34.0635,167434.0
2015-08-27 11:50:00,46.53,46.75,46.53,46.62,117766.0,34.0781,34.2392,34.0781,34.144,117766.0
2015-08-27 12:00:00,46.62,46.66,46.37,46.38,204875.0,34.144,34.1733,33.9609,33.9682,204875.0
2015-08-27 12:10:00,46.37,46.39,46.04,46.1,194746.0,33.9609,33.9756,33.7192,33.7632,194746.0
2015-08-27 12:20:00,46.09,46.69,46.09,46.66,105092.0,33.7558,34.1953,33.7558,34.1733,105092.0
2015-08-27 12:30:00,46.66,46.8,46.53,46.78,71128.0,34.1733,34.2758,34.0781,34.2612,71128.0
2015-08-27 12:40:00,46.78,46.79,46.52,46.78,57664.0,34.2612,34.2685,34.0708,34.2612,57664.0
2015-08-27 12:50:00,46.78,46.94,46.65,46.68,70969.0,34.2612,34.3784,34.166,34.188,70969.0
2015-08-27 13:00:00,46.67,46.7,46.52,46.68,95279.0,34.1806,34.2026,34.0708,34.188,95279.0
2015-08-27 13:10:00,46.69,46.82,46.69,46.71,58484.0,34.1953,34.2905,34.1953,34.2099,58484.0
2015-08-27 13:20:00,46.7,46.77,46.6,46.67,66592.0,34.2026,34.2539,34.1294,34.1806,66592.0
2015-08-27 13:30:00,46.64,46.82,46.6,46.69,53105.0,34.1587,34.2905,34.1294,34.1953,53105.0
2015-08-27 13:40:00,46.7,46.92,46.7,46.85,155096.0,34.2026,34.3637,34.2026,34.3125,155096.0
2015-08-27 13:50:00,46.85,46.98,46.78,46.8,191035.0,34.3125,34.4077,34.2612,34.2758,191035.0
2015-08-27 14:00:00,46.8,46.82,46.52,46.52,133587.0,34.2758,34.2905,34.0708,34.0708,133587.0
2015-08-27 14:10:00,46.53,46.61,46.3,46.3,84482.0,34.0781,34.1367,33.9096,33.9096,84482.0
2015-08-27 14:20:00,46.32,46.32,45.84,45.85,271461.0,33.9243,33.9243,33.5728,33.5801,271461.0
2015-08-27 14:30:00,45.85,45.91,45.76,45.87,137478.0,33.5801,33.624,33.5142,33.5947,137478.0
2015-08-27 14:40:00,45.88,45.92,45.65,45.66,109600.0,33.602,33.6313,33.4336,33.4409,109600.0
2015-08-27 14:50:00,45.68,45.74,45.45,45.5,198215.0,33.4556,33.4995,33.2871,33.3237,198215.0
2015-08-27 15:00:00,45.47,45.69,45.29,45.61,135359.0,33.3018,33.4629,33.1699,33.4043,135359.0
2015-08-27 15:10:00,45.61,45.72,45.45,45.66,120308.0,33.4043,33.4849,33.2871,33.4409,120308.0
2015-08-27 15:20:00,45.64,46.0,45.51,45.94,141741.0,33.4263,33.6899,33.3311,33.646,141741.0
2015-08-27 15:30:00,45.96,46.3,45.91,46.02,180285.0,33.6606,33.9096,33.624,33.7046,180285.0
2015-08-27 15:40:00,46.02,46.63,46.01,46.6,345215.0,33.7046,34.1513,33.6973,34.1294,345215.0
2015-08-27 15:50:00,46.62,46.73,46.51,46.67,468611.0,34.144,34.2246,34.0635,34.1806,468611.0
2015-08-28 09:30:00,46.72,47.77,46.72,47.51,240707.0,34.2173,34.9863,34.2173,34.7958,240707.0
2015-08-28 09:40:00,47.51,47.53,46.81,46.82,234529.0,34.7958,34.8105,34.2832,34.2905,234529.0
2015-08-28 09:50:00,46.87,47.35,46.86,47.27,115131.0,34.3271,34.6787,34.3198,34.6201,115131.0
2015-08-28 10:00:00,47.28,47.42,47.1,47.24,207287.0,34.6274,34.7299,34.4956,34.5981,207287.0
2015-08-28 10:10:00,47.24,47.47,47.16,47.27,166130.0,34.5981,34.7665,34.5395,34.6201,166130.0
2015-08-28 10:20:00,47.26,47.62,47.18,47.57,121469.0,34.6127,34.8764,34.5542,34.8398,121469.0
2015-08-28 10:30:00,47.57,47.68,47.3,47.37,259316.0,34.8398,34.9203,34.642,34.6933,259316.0
2015-08-28 10:40:00,47.37,47.4,47.07,47.11,185937.0,34.6933,34.7153,34.4736,34.5029,185937.0
2015-08-28 10:50:00,47.12,47.23,47.06,47.07,152972.0,34.5102,34.5908,34.4663,34.4736,152972.0
2015-08-28 11:00:00,47.1,47.22,46.91,46.91,110311.0,34.4956,34.5834,34.3564,34.3564,110311.0
2015-08-28 11:10:00,46.91,47.02,46.87,46.96,126554.0,34.3564,34.437,34.3271,34.393,126554.0
2015-08-28 11:20:00,46.97,47.11,46.91,46.95,171727.0,34.4004,34.5029,34.3564,34.3857,171727.0
2015-08-28 11:30:00,46.97,47.24,46.94,47.15,98393.0,34.4004,34.5981,34.3784,34.5322,98393.0
2015-08-28 11:40:00,47.14,47.15,46.95,47.01,136748.0,34.5249,34.5322,34.3857,34.4296,136748.0
2015-08-28 11:50:00,47.01,47.06,46.72,46.76,89383.0,34.4296,34.4663,34.2173,34.2465,89383.0
2015-08-28 12:00:00,46.75,47.21,46.75,47.14,231588.0,34.2392,34.5761,34.2392,34.5249,231588.0
2015-08-28 12:10:00,47.14,47.42,47.04,47.32,123377.0,34.5249,34.7299,34.4516,34.6567,123377.0
2015-08-28 12:20:00,47.34,47.36,47.11,47.36,67402.0,34.6713,34.686,34.5029,34.686,67402.0
2015-08-28 12:30:00,47.37,47.53,47.34,47.46,64082.0,34.6933,34.8105,34.6713,34.7592,64082.0
2015-08-28 12:40:00,47.46,47.62,47.44,47.52,90930.0,34.7592,34.8764,34.7446,34.8032,90930.0
2015-08-28 12:50:00,47.53,47.71,47.53,47.68,103183.0,34.8105,34.9423,34.8105,34.9203,103183.0
2015-08-28 13:00:00,47.68,47.69,47.48,47.51,120196.0,34.9203,34.9277,34.7739,34.7958,120196.0
2015-08-28 13:10:00,47.52,47.57,47.36,47.45,91338.0,34.8032,34.8398,34.686,34.7519,91338.0
2015-08-28 13:20:00,47.45,47.45,47.13,47.13,92771.0,34.7519,34.7519,34.5175,34.5175,92771.0
2015-08-28 13:30:00,47.13,47.21,46.9,46.92,139560.0,34.5175,34.5761,34.3491,34.3637,139560.0
2015-08-28 13:40:00,46.89,47.1,46.85,47.05,115811.0,34.3418,34.4956,34.3125,34.4589,115811.0
2015-08-28 13:50:00,47.06,47.19,46.95,46.96,100327.0,34.4663,34.5615,34.3857,34.393,100327.0
2015-08-28 14:00:00,46.95,47.08,46.95,47.06,99140.0,34.3857,34.4809,34.3857,34.4663,99140.0
2015-08-28 14:10:00,47.08,47.11,46.83,46.87,94769.0,34.4809,34.5029,34.2978,34.3271,94769.0
2015-08-28 14:20:00,46.88,46.98,46.79,46.9,164542.0,34.3344,34.4077,34.2685,34.3491,164542.0
2015-08-28 14:30:00,46.92,46.98,46.74,46.84,96531.0,34.3637,34.4077,34.2319,34.3051,96531.0
2015-08-28 14:40:00,46.83,47.01,46.74,46.89,131952.0,34.2978,34.4296,34.2319,34.3418,131952.0
2015-08-28 14:50:00,46.87,46.99,46.82,46.97,158706.0,34.3271,34.415,34.2905,34.4004,158706.0
2015-08-28 15:00:00,46.98,47.0,46.85,46.97,178764.0,34.4077,34.4223,34.3125,34.4004,178764.0
2015-08-28 15:10:00,46.96,47.02,46.86,46.91,140286.0,34.393,34.437,34.3198,34.3564,140286.0
2015-08-28 15:20:00,46.91,47.01,46.84,46.97,193086.0,34.3564,34.4296,34.3051,34.4004,193086.0
2015-08-28 15:30:00,46.96,46.98,46.76,46.87,191824.0,34.393,34.4077,34.2465,34.3271,191824.0
2015-08-28 15:40:00,46.86,47.04,46.74,47.0,233490.0,34.3198,34.4516,34.2319,34.4223,233490.0
2015-08-28 15:50:00,46.99,47.26,46.99,47.21,426993.0,34.415,34.6127,34.415,34.5761,426993.0
2015-08-31 09:30:00,47.27,47.54,46.71,46.94,221363.0,34.6201,34.8178,34.2099,34.3784,221363.0
2015-08-31 09:40:00,46.93,46.93,46.43,46.8,218485.0,34.3711,34.3711,34.0049,34.2758,218485.0
2015-08-31 09:50:00,46.83,46.92,46.54,46.57,183597.0,34.2978,34.3637,34.0854,34.1074,183597.0
2015-08-31 10:00:00,46.62,47.03,46.51,46.91,129527.0,34.144,34.4443,34.0635,34.3564,129527.0
2015-08-31 10:10:00,46.91,47.27,46.85,47.22,146807.0,34.3564,34.6201,34.3125,34.5834,146807.0
2015-08-31 10:20:00,47.25,47.57,47.16,47.57,118443.0,34.6054,34.8398,34.5395,34.8398,118443.0
2015-08-31 10:30:00,47.58,47.67,47.3,47.35,181888.0,34.8471,34.913,34.642,34.6787,181888.0
2015-08-31 10:40:00,47.35,47.49,47.31,47.49,164751.0,34.6787,34.7812,34.6494,34.7812,164751.0
2015-08-31 10:50:00,47.49,47.53,47.39,47.42,130633.0,34.7812,34.8105,34.708,34.7299,130633.0
2015-08-31 11:00:00,47.43,47.46,47.28,47.3,216570.0,34.7373,34.7592,34.6274,34.642,216570.0
2015-08-31 11:10:00,47.3,47.38,47.15,47.31,152803.0,34.642,34.7006,34.5322,34.6494,152803.0
2015-08-31 11:20:00,47.32,47.58,47.32,47.47,257332.0,34.6567,34.8471,34.6567,34.7665,257332.0
2015-08-31 11:30:00,47.47,47.82,47.45,47.76,176385.0,34.7665,35.0229,34.7519,34.9789,176385.0
2015-08-31 11:40:00,47.76,48.09,47.76,47.86,177498.0,34.9789,35.2206,34.9789,35.0522,177498.0
2015-08-31 11:50:00,47.85,48.06,47.72,47.92,142945.0,35.0449,35.1987,34.9496,35.0961,142945.0
2015-08-31 12:00:00,47.92,47.99,47.67,47.67,119231.0,35.0961,35.1474,34.913,34.913,119231.0
2015-08-31 12:10:00,47.66,47.76,47.41,47.47,113962.0,34.9057,34.9789,34.7226,34.7665,113962.0
2015-08-31 12:20:00,47.47,47.58,47.42,47.51,69509.0,34.7665,34.8471,34.7299,34.7958,69509.0
2015-08-31 12:30:00,47.53,47.61,47.41,47.6,68235.0,34.8105,34.8691,34.7226,34.8618,68235.0
2015-08-31 12:40:00,47.57,47.6,47.42,47.5,99402.0,34.8398,34.8618,34.7299,34.7885,99402.0
2015-08-31 12:50:00,47.51,47.53,47.35,47.38,84235.0,34.7958,34.8105,34.6787,34.7006,84235.0
2015-08-31 13:00:00,47.39,47.6,47.39,47.57,75619.0,34.708,34.8618,34.708,34.8398,75619.0
2015-08-31 13:10:00,47.57,47.58,47.47,47.51,51419.0,34.8398,34.8471,34.7665,34.7958,51419.0
2015-08-31 13:20:00,47.51,47.54,47.3,47.33,85522.0,34.7958,34.8178,34.642,34.664,85522.0
2015-08-31 13:30:00,47.33,47.38,47.22,47.36,100825.0,34.664,34.7006,34.5834,34.686,100825.0
2015-08-31 13:40:00,47.37,47.51,47.37,47.47,87473.0,34.6933,34.7958,34.6933,34.7665,87473.0
2015-08-31 13:50:00,47.45,47.61,47.44,47.6,86294.0,34.7519,34.8691,34.7446,34.8618,86294.0
2015-08-31 14:00:00,47.6,47.62,47.37,47.48,89925.0,34.8618,34.8764,34.6933,34.7739,89925.0
2015-08-31 14:10:00,47.48,47.51,47.38,47.43,125936.0,34.7739,34.7958,34.7006,34.7373,125936.0
2015-08-31 14:20:00,47.42,47.77,47.42,47.65,238707.0,34.7299,34.9863,34.7299,34.8984,238707.0
2015-08-31 14:30:00,47.64,47.73,47.35,47.38,207911.0,34.8911,34.957,34.6787,34.7006,207911.0
2015-08-31 14:40:00,47.39,47.46,47.35,47.4,175613.0,34.708,34.7592,34.6787,34.7153,175613.0
2015-08-31 14:50:00,47.39,47.39,47.1,47.22,225132.0,34.708,34.708,34.4956,34.5834,225132.0
2015-08-31 15:00:00,47.22,47.37,47.15,47.36,198037.0,34.5834,34.6933,34.5322,34.686,198037.0
2015-08-31 15:10:00,47.36,47.37,47.19,47.24,202106.0,34.686,34.6933,34.5615,34.5981,202106.0
2015-08-31 15:20:00,47.25,47.28,47.17,47.24,255068.0,34.6054,34.6274,34.5468,34.5981,255068.0
2015-08-31 15:30:00,47.24,47.47,47.23,47.24,237138.0,34.5981,34.7665,34.5908,34.5981,237138.0
2015-08-31 15:40:00,47.23,47.57,47.23,47.44,286621.0,34.5908,34.8398,34.5908,34.7446,286621.0
2015-08-31 15:50:00,47.44,47.49,47.25,47.3,623296.0,34.7446,34.7812,34.6054,34.642,623296.0
2015-09-01 09:30:00,46.2,46.25,45.78,46.12,227398.0,33.8364,33.873,33.5288,33.7778,227398.0
2015-09-01 09:40:00,46.06,46.47,45.92,46.28,153846.0,33.7339,34.0342,33.6313,33.895,153846.0
2015-09-01 09:50:00,46.29,46.48,46.1,46.17,106562.0,33.9023,34.0415,33.7632,33.8144,106562.0
2015-09-01 10:00:00,46.15,46.2,45.69,45.89,162810.0,33.7998,33.8364,33.4629,33.6094,162810.0
2015-09-01 10:10:00,45.91,46.25,45.82,46.0,101032.0,33.624,33.873,33.5581,33.6899,101032.0
2015-09-01 10:20:00,46.0,46.09,45.77,46.06,161684.0,33.6899,33.7558,33.5215,33.7339,161684.0
2015-09-01 10:30:00,46.09,46.32,45.87,46.27,142896.0,33.7558,33.9243,33.5947,33.8877,142896.0
2015-09-01 10:40:00,46.26,46.32,46.12,46.22,169010.0,33.8804,33.9243,33.7778,33.8511,169010.0
2015-09-01 10:50:00,46.2,46.25,46.06,46.22,131372.0,33.8364,33.873,33.7339,33.8511,131372.0
2015-09-01 11:00:00,46.24,46.39,46.12,46.38,137238.0,33.8657,33.9756,33.7778,33.9682,137238.0
2015-09-01 11:10:00,46.38,46.62,46.33,46.54,69716.0,33.9682,34.144,33.9316,34.0854,69716.0
2015-09-01 11:20:00,46.52,46.71,46.52,46.56,85559.0,34.0708,34.2099,34.0708,34.1001,85559.0
2015-09-01 11:30:00,46.55,46.91,46.54,46.75,198494.0,34.0927,34.3564,34.0854,34.2392,198494.0
2015-09-01 11:40:00,46.74,46.86,46.7,46.81,187641.0,34.2319,34.3198,34.2026,34.2832,187641.0
2015-09-01 11:50:00,46.81,46.89,46.61,46.65,102684.0,34.2832,34.3418,34.1367,34.166,102684.0
2015-09-01 12:00:00,46.65,46.72,46.48,46.54,55311.0,34.166,34.2173,34.0415,34.0854,55311.0
2015-09-01 12:10:00,46.53,46.67,46.48,46.67,70424.0,34.0781,34.1806,34.0415,34.1806,70424.0
2015-09-01 12:20:00,46.65,46.67,46.34,46.41,64470.0,34.166,34.1806,33.9389,33.9902,64470.0
2015-09-01 12:30:00,46.38,46.6,46.34,46.5,114611.0,33.9682,34.1294,33.9389,34.0561,114611.0
2015-09-01 12:40:00,46.51,46.54,46.11,46.26,79963.0,34.0635,34.0854,33.7705,33.8804,79963.0
2015-09-01 12:50:00,46.27,46.34,46.16,46.23,69627.0,33.8877,33.9389,33.8071,33.8584,69627.0
2015-09-01 13:00:00,46.24,46.52,46.22,46.28,64715.0,33.8657,34.0708,33.8511,33.895,64715.0
2015-09-01 13:10:00,46.27,46.48,46.22,46.36,74468.0,33.8877,34.0415,33.8511,33.9536,74468.0
2015-09-01 13:20:00,46.38,46.55,46.3,46.52,53239.0,33.9682,34.0927,33.9096,34.0708,53239.0
2015-09-01 13:30:00,46.51,46.59,46.42,46.53,48510.0,34.0635,34.122,33.9975,34.0781,48510.0
2015-09-01 13:40:00,46.52,46.73,46.45,46.63,83337.0,34.0708,34.2246,34.0195,34.1513,83337.0
2015-09-01 13:50:00,46.64,46.75,46.55,46.75,41050.0,34.1587,34.2392,34.0927,34.2392,41050.0
2015-09-01 14:00:00,46.75,46.78,46.54,46.69,105540.0,34.2392,34.2612,34.0854,34.1953,105540.0
2015-09-01 14:10:00,46.69,46.73,46.43,46.47,56536.0,34.1953,34.2246,34.0049,34.0342,56536.0
2015-09-01 14:20:00,46.46,46.58,46.32,46.37,67811.0,34.0268,34.1147,33.9243,33.9609,67811.0
2015-09-01 14:30:00,46.34,46.71,46.33,46.7,49482.0,33.9389,34.2099,33.9316,34.2026,49482.0
2015-09-01 14:40:00,46.69,46.73,46.54,46.57,68045.0,34.1953,34.2246,34.0854,34.1074,68045.0
2015-09-01 14:50:00,46.58,46.7,46.37,46.4,69316.0,34.1147,34.2026,33.9609,33.9829,69316.0
2015-09-01 15:00:00,46.39,46.47,46.21,46.33,89324.0,33.9756,34.0342,33.8437,33.9316,89324.0
2015-09-01 15:10:00,46.32,46.42,46.25,46.33,108120.0,33.9243,33.9975,33.873,33.9316,108120.0
2015-09-01 15:20:00,46.34,46.37,46.05,46.07,133869.0,33.9389,33.9609,33.7266,33.7412,133869.0
2015-09-01 15:30:00,46.07,46.15,45.95,46.0,151070.0,33.7412,33.7998,33.6533,33.6899,151070.0
2015-09-01 15:40:00,46.0,46.02,45.75,46.01,322803.0,33.6899,33.7046,33.5068,33.6973,322803.0
2015-09-01 15:50:00,46.01,46.32,45.98,46.09,678712.0,33.6973,33.9243,33.6753,33.7558,678712.0
2015-09-02 09:30:00,46.68,46.87,46.19,46.4,165263.0,34.188,34.3271,33.8291,33.9829,165263.0
2015-09-02 09:40:00,46.33,46.43,46.0,46.18,198754.0,33.9316,34.0049,33.6899,33.8218,198754.0
2015-09-02 09:50:00,46.22,46.5,46.08,46.19,168608.0,33.8511,34.0561,33.7485,33.8291,168608.0
2015-09-02 10:00:00,46.19,46.29,46.07,46.19,82396.0,33.8291,33.9023,33.7412,33.8291,82396.0
2015-09-02 10:10:00,46.16,46.35,46.06,46.11,68803.0,33.8071,33.9463,33.7339,33.7705,68803.0
2015-09-02 10:20:00,46.12,46.25,46.05,46.09,81997.0,33.7778,33.873,33.7266,33.7558,81997.0
2015-09-02 10:30:00,46.05,46.07,45.65,45.66,148953.0,33.7266,33.7412,33.4336,33.4409,148953.0
2015-09-02 10:40:00,45.68,45.8,45.49,45.56,108003.0,33.4556,33.5435,33.3164,33.3677,108003.0
2015-09-02 10:50:00,45.56,45.93,45.54,45.93,137685.0,33.3677,33.6387,33.353,33.6387,137685.0
2015-09-02 11:00:00,45.92,46.19,45.87,46.0,193305.0,33.6313,33.8291,33.5947,33.6899,193305.0
2015-09-02 11:10:00,45.99,46.03,45.76,45.9,152548.0,33.6826,33.7119,33.5142,33.6167,152548.0
2015-09-02 11:20:00,45.9,46.11,45.86,45.88,85557.0,33.6167,33.7705,33.5874,33.602,85557.0
2015-09-02 11:30:00,45.89,45.91,45.55,45.6,68241.0,33.6094,33.624,33.3604,33.397,68241.0
2015-09-02 11:40:00,45.58,45.7,45.49,45.5,87719.0,33.3823,33.4702,33.3164,33.3237,87719.0
2015-09-02 11:50:00,45.49,45.58,45.39,45.51,83901.0,33.3164,33.3823,33.2432,33.3311,83901.0
2015-09-02 12:00:00,45.51,45.62,45.49,45.6,43761.0,33.3311,33.4116,33.3164,33.397,43761.0
2015-09-02 12:10:00,45.61,45.73,45.57,45.59,51116.0,33.4043,33.4922,33.375,33.3897,51116.0
2015-09-02 12:20:00,45.6,45.93,45.56,45.82,160247.0,33.397,33.6387,33.3677,33.5581,160247.0
2015-09-02 12:30:00,45.8,46.07,45.8,46.07,44681.0,33.5435,33.7412,33.5435,33.7412,44681.0
2015-09-02 12:40:00,46.09,46.23,45.95,46.03,85903.0,33.7558,33.8584,33.6533,33.7119,85903.0
2015-09-02 12:50:00,46.02,46.13,45.86,46.07,98429.0,33.7046,33.7851,33.5874,33.7412,98429.0
2015-09-02 13:00:00,46.09,46.1,45.92,45.99,52381.0,33.7558,33.7632,33.6313,33.6826,52381.0
2015-09-02 13:10:00,45.99,46.11,45.86,45.86,94705.0,33.6826,33.7705,33.5874,33.5874,94705.0
2015-09-02 13:20:00,45.85,46.27,45.85,46.24,54114.0,33.5801,33.8877,33.5801,33.8657,54114.0
2015-09-02 13:30:00,46.24,46.25,45.82,45.93,103291.0,33.8657,33.873,33.5581,33.6387,103291.0
2015-09-02 13:40:00,45.94,46.11,45.89,46.11,50810.0,33.646,33.7705,33.6094,33.7705,50810.0
2015-09-02 13:50:00,46.11,46.14,45.98,46.08,85617.0,33.7705,33.7925,33.6753,33.7485,85617.0
2015-09-02 14:00:00,46.08,46.23,45.98,46.17,56775.0,33.7485,33.8584,33.6753,33.8144,56775.0
2015-09-02 14:10:00,46.15,46.49,46.15,46.26,177866.0,33.7998,34.0488,33.7998,33.8804,177866.0
2015-09-02 14:20:00,46.25,46.43,46.2,46.38,101036.0,33.873,34.0049,33.8364,33.9682,101036.0
2015-09-02 14:30:00,46.39,46.48,46.25,46.27,87714.0,33.9756,34.0415,33.873,33.8877,87714.0
2015-09-02 14:40:00,46.3,46.42,46.08,46.17,69519.0,33.9096,33.9975,33.7485,33.8144,69519.0
2015-09-02 14:50:00,46.17,46.37,46.16,46.34,49707.0,33.8144,33.9609,33.8071,33.9389,49707.0
2015-09-02 15:00:00,46.37,46.48,46.33,46.35,57127.0,33.9609,34.0415,33.9316,33.9463,57127.0
2015-09-02 15:10:00,46.34,46.42,46.13,46.29,92499.0,33.9389,33.9975,33.7851,33.9023,92499.0
2015-09-02 15:20:00,46.3,46.43,46.27,46.41,77947.0,33.9096,34.0049,33.8877,33.9902,77947.0
2015-09-02 15:30:00,46.4,46.6,46.35,46.53,90910.0,33.9829,34.1294,33.9463,34.0781,90910.0
2015-09-02 15:40:00,46.53,46.62,46.44,46.58,154972.0,34.0781,34.144,34.0122,34.1147,154972.0
2015-09-02 15:50:00,46.58,46.83,46.58,46.83,336863.0,34.1147,34.2978,34.1147,34.2978,336863.0
2015-09-03 09:30:00,47.02,47.49,46.93,47.48,203634.0,34.437,34.7812,34.3711,34.7739,203634.0
2015-09-03 09:40:00,47.5,47.77,47.37,47.57,165726.0,34.7885,34.9863,34.6933,34.8398,165726.0
2015-09-03 09:50:00,47.6,47.71,47.38,47.51,80909.0,34.8618,34.9423,34.7006,34.7958,80909.0
2015-09-03 10:00:00,47.54,47.76,47.37,47.75,147346.0,34.8178,34.9789,34.6933,34.9716,147346.0
2015-09-03 10:10:00,47.76,47.76,47.53,47.61,129066.0,34.9789,34.9789,34.8105,34.8691,129066.0
2015-09-03 10:20:00,47.63,47.66,47.5,47.53,94737.0,34.8837,34.9057,34.7885,34.8105,94737.0
2015-09-03 10:30:00,47.54,47.59,47.3,47.56,100165.0,34.8178,34.8544,34.642,34.8325,100165.0
2015-09-03 10:40:00,47.6,47.79,47.6,47.78,81345.0,34.8618,35.0009,34.8618,34.9936,81345.0
2015-09-03 10:50:00,47.77,47.92,47.74,47.88,76374.0,34.9863,35.0961,34.9643,35.0668,76374.0
2015-09-03 11:00:00,47.9,47.97,47.75,47.89,91370.0,35.0815,35.1327,34.9716,35.0741,91370.0
2015-09-03 11:10:00,47.9,47.92,47.44,47.52,188993.0,35.0815,35.0961,34.7446,34.8032,188993.0
2015-09-03 11:20:00,47.52,47.52,47.09,47.25,213867.0,34.8032,34.8032,34.4882,34.6054,213867.0
2015-09-03 11:30:00,47.27,47.29,47.15,47.21,57636.0,34.6201,34.6347,34.5322,34.5761,57636.0
2015-09-03 11:40:00,47.23,47.38,47.2,47.28,70678.0,34.5908,34.7006,34.5688,34.6274,70678.0
2015-09-03 11:50:00,47.27,47.35,47.12,47.34,97884.0,34.6201,34.6787,34.5102,34.6713,97884.0
2015-09-03 12:00:00,47.33,47.53,47.3,47.49,70389.0,34.664,34.8105,34.642,34.7812,70389.0
2015-09-03 12:10:00,47.5,47.51,47.06,47.1,157551.0,34.7885,34.7958,34.4663,34.4956,157551.0
2015-09-03 12:20:00,47.11,47.32,47.1,47.31,51152.0,34.5029,34.6567,34.4956,34.6494,51152.0
2015-09-03 12:30:00,47.31,47.34,47.15,47.28,68653.0,34.6494,34.6713,34.5322,34.6274,68653.0
2015-09-03 12:40:00,47.26,47.27,47.06,47.09,145997.0,34.6127,34.6201,34.4663,34.4882,145997.0
2015-09-03 12:50:00,47.1,47.14,47.01,47.01,51395.0,34.4956,34.5249,34.4296,34.4296,51395.0
2015-09-03 13:00:00,47.01,47.12,46.81,46.93,93472.0,34.4296,34.5102,34.2832,34.3711,93472.0
2015-09-03 13:10:00,46.93,47.1,46.87,47.1,106552.0,34.3711,34.4956,34.3271,34.4956,106552.0
2015-09-03 13:20:00,47.12,47.29,47.09,47.26,79803.0,34.5102,34.6347,34.4882,34.6127,79803.0
2015-09-03 13:30:00,47.24,47.25,46.88,46.9,90936.0,34.5981,34.6054,34.3344,34.3491,90936.0
2015-09-03 13:40:00,46.89,47.04,46.78,47.04,80174.0,34.3418,34.4516,34.2612,34.4516,80174.0
2015-09-03 13:50:00,47.05,47.05,46.93,46.93,92047.0,34.4589,34.4589,34.3711,34.3711,92047.0
2015-09-03 14:00:00,46.91,46.97,46.72,46.81,155281.0,34.3564,34.4004,34.2173,34.2832,155281.0
2015-09-03 14:10:00,46.8,46.98,46.8,46.97,55619.0,34.2758,34.4077,34.2758,34.4004,55619.0
2015-09-03 14:20:00,46.97,47.04,46.89,47.04,100151.0,34.4004,34.4516,34.3418,34.4516,100151.0
2015-09-03 14:30:00,47.03,47.12,46.95,47.11,59325.0,34.4443,34.5102,34.3857,34.5029,59325.0
2015-09-03 14:40:00,47.11,47.22,47.01,47.21,59157.0,34.5029,34.5834,34.4296,34.5761,59157.0
2015-09-03 14:50:00,47.19,47.21,47.01,47.13,79727.0,34.5615,34.5761,34.4296,34.5175,79727.0
2015-09-03 15:00:00,47.12,47.22,47.04,47.1,136972.0,34.5102,34.5834,34.4516,34.4956,136972.0
2015-09-03 15:10:00,47.09,47.22,47.03,47.06,100030.0,34.4882,34.5834,34.4443,34.4663,100030.0
2015-09-03 15:20:00,47.06,47.17,46.99,47.13,114994.0,34.4663,34.5468,34.415,34.5175,114994.0
2015-09-03 15:30:00,47.11,47.13,46.81,46.93,178471.0,34.5029,34.5175,34.2832,34.3711,178471.0
2015-09-03 15:40:00,46.92,47.11,46.77,46.97,278561.0,34.3637,34.5029,34.2539,34.4004,278561.0
2015-09-03 15:50:00,46.97,47.16,46.89,46.98,343066.0,34.4004,34.5395,34.3418,34.4077,343066.0
2015-09-04 09:30:00,46.24,46.95,46.19,46.83,95728.0,33.8657,34.3857,33.8291,34.2978,95728.0
2015-09-04 09:40:00,46.87,46.92,46.42,46.51,79609.0,34.3271,34.3637,33.9975,34.0635,79609.0
2015-09-04 09:50:00,46.5,46.56,46.34,46.51,97115.0,34.0561,34.1001,33.9389,34.0635,97115.0
2015-09-04 10:00:00,46.51,46.73,46.44,46.62,92226.0,34.0635,34.2246,34.0122,34.144,92226.0
2015-09-04 10:10:00,46.64,46.77,46.36,46.46,111063.0,34.1587,34.2539,33.9536,34.0268,111063.0
2015-09-04 10:20:00,46.46,46.65,46.44,46.6,75581.0,34.0268,34.166,34.0122,34.1294,75581.0
2015-09-04 10:30:00,46.59,46.73,46.41,46.42,47490.0,34.122,34.2246,33.9902,33.9975,47490.0
2015-09-04 10:40:00,46.4,46.44,46.17,46.21,47534.0,33.9829,34.0122,33.8144,33.8437,47534.0
2015-09-04 10:50:00,46.22,46.39,46.12,46.31,65910.0,33.8511,33.9756,33.7778,33.917,65910.0
2015-09-04 11:00:00,46.33,46.5,46.33,46.46,55429.0,33.9316,34.0561,33.9316,34.0268,55429.0
2015-09-04 11:10:00,46.46,46.58,46.4,46.55,51864.0,34.0268,34.1147,33.9829,34.0927,51864.0
2015-09-04 11:20:00,46.55,46.6,46.47,46.57,55753.0,34.0927,34.1294,34.0342,34.1074,55753.0
2015-09-04 11:30:00,46.56,46.56,46.31,46.37,41765.0,34.1001,34.1001,33.917,33.9609,41765.0
2015-09-04 11:40:00,46.38,46.56,46.37,46.55,46668.0,33.9682,34.1001,33.9609,34.0927,46668.0
2015-09-04 11:50:00,46.56,46.57,46.38,46.47,42070.0,34.1001,34.1074,33.9682,34.0342,42070.0
2015-09-04 12:00:00,46.46,46.58,46.4,46.58,53036.0,34.0268,34.1147,33.9829,34.1147,53036.0
2015-09-04 12:10:00,46.57,46.59,46.46,46.5,56455.0,34.1074,34.122,34.0268,34.0561,56455.0
2015-09-04 12:20:00,46.49,46.55,46.41,46.5,101472.0,34.0488,34.0927,33.9902,34.0561,101472.0
2015-09-04 12:30:00,46.51,46.62,46.4,46.54,85312.0,34.0635,34.144,33.9829,34.0854,85312.0
2015-09-04 12:40:00,46.54,46.58,46.46,46.56,54879.0,34.0854,34.1147,34.0268,34.1001,54879.0
2015-09-04 12:50:00,46.55,46.62,46.38,46.38,46100.0,34.0927,34.144,33.9682,33.9682,46100.0
2015-09-04 13:00:00,46.39,46.48,46.33,46.38,35540.0,33.9756,34.0415,33.9316,33.9682,35540.0
2015-09-04 13:10:00,46.38,46.41,46.3,46.31,32969.0,33.9682,33.9902,33.9096,33.917,32969.0
2015-09-04 13:20:00,46.29,46.3,46.11,46.29,71339.0,33.9023,33.9096,33.7705,33.9023,71339.0
2015-09-04 13:30:00,46.28,46.36,46.19,46.3,42059.0,33.895,33.9536,33.8291,33.9096,42059.0
2015-09-04 13:40:00,46.29,46.38,46.23,46.31,44033.0,33.9023,33.9682,33.8584,33.917,44033.0
2015-09-04 13:50:00,46.3,46.42,46.21,46.21,49383.0,33.9096,33.9975,33.8437,33.8437,49383.0
2015-09-04 14:00:00,46.21,46.3,46.2,46.25,35322.0,33.8437,33.9096,33.8364,33.873,35322.0
2015-09-04 14:10:00,46.24,46.36,46.21,46.22,57606.0,33.8657,33.9536,33.8437,33.8511,57606.0
2015-09-04 14:20:00,46.23,46.28,46.14,46.21,44018.0,33.8584,33.895,33.7925,33.8437,44018.0
2015-09-04 14:30:00,46.21,46.27,46.19,46.22,31708.0,33.8437,33.8877,33.8291,33.8511,31708.0
2015-09-04 14:40:00,46.23,46.4,46.22,46.34,51847.0,33.8584,33.9829,33.8511,33.9389,51847.0
2015-09-04 14:50:00,46.32,46.4,46.13,46.38,73680.0,33.9243,33.9829,33.7851,33.9682,73680.0
2015-09-04 15:00:00,46.39,46.48,46.36,46.4,81411.0,33.9756,34.0415,33.9536,33.9829,81411.0
2015-09-04 15:10:00,46.4,46.4,46.25,46.32,83842.0,33.9829,33.9829,33.873,33.9243,83842.0
2015-09-04 15:20:00,46.31,46.4,46.27,46.38,90602.0,33.917,33.9829,33.8877,33.9682,90602.0
2015-09-04 15:30:00,46.39,46.6,46.35,46.5,100915.0,33.9756,34.1294,33.9463,34.0561,100915.0
2015-09-04 15:40:00,46.48,46.72,46.47,46.69,164683.0,34.0415,34.2173,34.0342,34.1953,164683.0
2015-09-04 15:50:00,46.69,46.7,46.33,46.34,346069.0,34.1953,34.2026,33.9316,33.9389,346069.0
2015-09-08 09:30:00,46.62,47.05,46.59,46.73,148479.0,34.144,34.4589,34.122,34.2246,148479.0
2015-09-08 09:40:00,46.74,47.08,46.74,46.88,121131.0,34.2319,34.4809,34.2319,34.3344,121131.0
2015-09-08 09:50:00,46.89,46.95,46.73,46.76,46732.0,34.3418,34.3857,34.2246,34.2465,46732.0
2015-09-08 10:00:00,46.74,46.83,46.62,46.73,82519.0,34.2319,34.2978,34.144,34.2246,82519.0
2015-09-08 10:10:00,46.73,47.14,46.71,47.08,62318.0,34.2246,34.5249,34.2099,34.4809,62318.0
2015-09-08 10:20:00,47.08,47.36,47.04,47.29,72371.0,34.4809,34.686,34.4516,34.6347,72371.0
2015-09-08 10:30:00,47.3,47.38,47.18,47.35,65479.0,34.642,34.7006,34.5542,34.6787,65479.0
2015-09-08 10:40:00,47.35,47.35,47.15,47.32,51330.0,34.6787,34.6787,34.5322,34.6567,51330.0
2015-09-08 10:50:00,47.32,47.4,47.24,47.36,61977.0,34.6567,34.7153,34.5981,34.686,61977.0
2015-09-08 11:00:00,47.35,47.37,47.19,47.25,63746.0,34.6787,34.6933,34.5615,34.6054,63746.0
2015-09-08 11:10:00,47.26,47.45,47.26,47.35,69868.0,34.6127,34.7519,34.6127,34.6787,69868.0
2015-09-08 11:20:00,47.33,47.37,47.24,47.3,81497.0,34.664,34.6933,34.5981,34.642,81497.0
2015-09-08 11:30:00,47.3,47.34,47.23,47.27,44797.0,34.642,34.6713,34.5908,34.6201,44797.0
2015-09-08 11:40:00,47.25,47.44,47.25,47.34,40608.0,34.6054,34.7446,34.6054,34.6713,40608.0
2015-09-08 11:50:00,47.35,47.35,47.2,47.21,74947.0,34.6787,34.6787,34.5688,34.5761,74947.0
2015-09-08 12:00:00,47.2,47.3,47.16,47.27,26638.0,34.5688,34.642,34.5395,34.6201,26638.0
2015-09-08 12:10:00,47.28,47.39,47.25,47.36,45426.0,34.6274,34.708,34.6054,34.686,45426.0
2015-09-08 12:20:00,47.35,47.5,47.35,47.5,40708.0,34.6787,34.7885,34.6787,34.7885,40708.0
2015-09-08 12:30:00,47.5,47.52,47.37,47.4,36879.0,34.7885,34.8032,34.6933,34.7153,36879.0
2015-09-08 12:40:00,47.39,47.44,47.34,47.43,43073.0,34.708,34.7446,34.6713,34.7373,43073.0
2015-09-08 12:50:00,47.42,47.47,47.35,47.35,49325.0,34.7299,34.7665,34.6787,34.6787,49325.0
2015-09-08 13:00:00,47.36,47.4,47.3,47.35,47878.0,34.686,34.7153,34.642,34.6787,47878.0
2015-09-08 13:10:00,47.33,47.39,47.28,47.3,43445.0,34.664,34.708,34.6274,34.642,43445.0
2015-09-08 13:20:00,47.28,47.44,47.26,47.41,41206.0,34.6274,34.7446,34.6127,34.7226,41206.0
2015-09-08 13:30:00,47.4,47.42,47.31,47.37,43904.0,34.7153,34.7299,34.6494,34.6933,43904.0
2015-09-08 13:40:00,47.37,47.51,47.37,47.5,51779.0,34.6933,34.7958,34.6933,34.7885,51779.0
2015-09-08 13:50:00,47.51,47.64,47.48,47.57,47002.0,34.7958,34.8911,34.7739,34.8398,47002.0
2015-09-08 14:00:00,47.57,47.63,47.55,47.6,52810.0,34.8398,34.8837,34.8251,34.8618,52810.0
2015-09-08 14:10:00,47.62,47.67,47.49,47.59,37598.0,34.8764,34.913,34.7812,34.8544,37598.0
2015-09-08 14:20:00,47.6,47.69,47.58,47.64,72693.0,34.8618,34.9277,34.8471,34.8911,72693.0
2015-09-08 14:30:00,47.64,47.7,47.57,47.69,69126.0,34.8911,34.935,34.8398,34.9277,69126.0
2015-09-08 14:40:00,47.69,47.77,47.68,47.69,52609.0,34.9277,34.9863,34.9203,34.9277,52609.0
2015-09-08 14:50:00,47.69,47.74,47.59,47.67,49969.0,34.9277,34.9643,34.8544,34.913,49969.0
2015-09-08 15:00:00,47.66,47.73,47.62,47.71,66300.0,34.9057,34.957,34.8764,34.9423,66300.0
2015-09-08 15:10:00,47.71,47.74,47.66,47.68,80844.0,34.9423,34.9643,34.9057,34.9203,80844.0
2015-09-08 15:20:00,47.67,47.69,47.51,47.67,90882.0,34.913,34.9277,34.7958,34.913,90882.0
2015-09-08 15:30:00,47.67,47.76,47.61,47.75,109087.0,34.913,34.9789,34.8691,34.9716,109087.0
2015-09-08 15:40:00,47.75,47.77,47.66,47.72,131721.0,34.9716,34.9863,34.9057,34.9496,131721.0
2015-09-08 15:50:00,47.73,47.82,47.65,47.74,502441.0,34.957,35.0229,34.8984,34.9643,502441.0
2015-09-09 09:30:00,48.05,48.46,48.01,48.3,149164.0,35.1913,35.4916,35.162,35.3744,149164.0
2015-09-09 09:40:00,48.28,48.6,48.28,48.53,203773.0,35.3598,35.5941,35.3598,35.5429,203773.0
2015-09-09 09:50:00,48.54,48.61,48.48,48.54,823408.0,35.5502,35.6015,35.5063,35.5502,823408.0
2015-09-09 10:00:00,48.53,48.96,48.52,48.89,183103.0,35.5429,35.8578,35.5356,35.8065,183103.0
2015-09-09 10:10:00,48.87,48.87,48.62,48.62,100306.0,35.7919,35.7919,35.6088,35.6088,100306.0
2015-09-09 10:20:00,48.62,48.65,48.38,48.47,143288.0,35.6088,35.6308,35.433,35.4989,143288.0
2015-09-09 10:30:00,48.48,48.66,48.42,48.62,144294.0,35.5063,35.6381,35.4623,35.6088,144294.0
2015-09-09 10:40:00,48.61,48.64,48.55,48.56,77538.0,35.6015,35.6234,35.5575,35.5649,77538.0
2015-09-09 10:50:00,48.56,48.57,48.15,48.3,105888.0,35.5649,35.5722,35.2646,35.3744,105888.0
2015-09-09 11:00:00,48.3,48.42,48.24,48.3,97873.0,35.3744,35.4623,35.3305,35.3744,97873.0
2015-09-09 11:10:00,48.3,48.47,48.27,48.42,116912.0,35.3744,35.4989,35.3525,35.4623,116912.0
2015-09-09 11:20:00,48.43,48.43,48.29,48.36,57777.0,35.4696,35.4696,35.3671,35.4184,57777.0
2015-09-09 11:30:00,48.37,48.54,48.37,48.4,59474.0,35.4257,35.5502,35.4257,35.4477,59474.0
2015-09-09 11:40:00,48.39,48.39,48.18,48.18,51842.0,35.4403,35.4403,35.2865,35.2865,51842.0
2015-09-09 11:50:00,48.17,48.25,48.12,48.24,51839.0,35.2792,35.3378,35.2426,35.3305,51839.0
2015-09-09 12:00:00,48.24,48.26,48.04,48.14,70595.0,35.3305,35.3451,35.184,35.2572,70595.0
2015-09-09 12:10:00,48.15,48.24,48.05,48.24,107126.0,35.2646,35.3305,35.1913,35.3305,107126.0
2015-09-09 12:20:00,48.24,48.33,48.22,48.33,40410.0,35.3305,35.3964,35.3158,35.3964,40410.0
2015-09-09 12:30:00,48.33,48.36,48.19,48.23,53081.0,35.3964,35.4184,35.2939,35.3232,53081.0
2015-09-09 12:40:00,48.25,48.4,48.23,48.32,80492.0,35.3378,35.4477,35.3232,35.3891,80492.0
2015-09-09 12:50:00,48.33,48.36,48.13,48.19,72286.0,35.3964,35.4184,35.2499,35.2939,72286.0
2015-09-09 13:00:00,48.18,48.3,48.11,48.27,73190.0,35.2865,35.3744,35.2353,35.3525,73190.0
2015-09-09 13:10:00,48.27,48.43,48.25,48.41,62366.0,35.3525,35.4696,35.3378,35.455,62366.0
2015-09-09 13:20:00,48.42,48.42,48.13,48.15,65875.0,35.4623,35.4623,35.2499,35.2646,65875.0
2015-09-09 13:30:00,48.15,48.16,48.04,48.05,69491.0,35.2646,35.2719,35.184,35.1913,69491.0
2015-09-09 13:40:00,48.05,48.13,48.02,48.06,102809.0,35.1913,35.2499,35.1694,35.1987,102809.0
2015-09-09 13:50:00,48.07,48.07,47.87,47.89,58932.0,35.206,35.206,35.0595,35.0741,58932.0
2015-09-09 14:00:00,47.89,47.93,47.75,47.86,55752.0,35.0741,35.1034,34.9716,35.0522,55752.0
2015-09-09 14:10:00,47.87,48.04,47.87,48.01,55847.0,35.0595,35.184,35.0595,35.162,55847.0
2015-09-09 14:20:00,48.01,48.07,47.9,47.99,79227.0,35.162,35.206,35.0815,35.1474,79227.0
2015-09-09 14:30:00,47.99,48.09,47.92,47.98,67403.0,35.1474,35.2206,35.0961,35.1401,67403.0
2015-09-09 14:40:00,47.97,47.97,47.83,47.91,70868.0,35.1327,35.1327,35.0302,35.0888,70868.0
2015-09-09 14:50:00,47.91,48.01,47.85,47.85,74943.0,35.0888,35.162,35.0449,35.0449,74943.0
2015-09-09 15:00:00,47.85,48.0,47.76,47.95,79563.0,35.0449,35.1547,34.9789,35.1181,79563.0
2015-09-09 15:10:00,47.94,47.99,47.78,47.93,97780.0,35.1108,35.1474,34.9936,35.1034,97780.0
2015-09-09 15:20:00,47.89,47.99,47.7,47.73,87498.0,35.0741,35.1474,34.935,34.957,87498.0
2015-09-09 15:30:00,47.73,47.73,47.55,47.59,155814.0,34.957,34.957,34.8251,34.8544,155814.0
2015-09-09 15:40:00,47.59,47.59,47.37,47.48,211449.0,34.8544,34.8544,34.6933,34.7739,211449.0
2015-09-09 15:50:00,47.48,47.54,47.36,47.46,358290.0,34.7739,34.8178,34.686,34.7592,358290.0
2015-09-10 09:30:00,47.58,47.61,47.25,47.43,168218.0,34.8471,34.8691,34.6054,34.7373,168218.0
2015-09-10 09:40:00,47.42,47.56,47.22,47.43,117068.0,34.7299,34.8325,34.5834,34.7373,117068.0
2015-09-10 09:50:00,47.41,47.58,47.24,47.25,106338.0,34.7226,34.8471,34.5981,34.6054,106338.0
2015-09-10 10:00:00,47.28,47.49,47.25,47.35,121860.0,34.6274,34.7812,34.6054,34.6787,121860.0
2015-09-10 10:10:00,47.36,47.51,47.26,47.44,157053.0,34.686,34.7958,34.6127,34.7446,157053.0
2015-09-10 10:20:00,47.43,47.55,47.34,47.53,179403.0,34.7373,34.8251,34.6713,34.8105,179403.0
2015-09-10 10:30:00,47.54,47.71,47.51,47.67,189017.0,34.8178,34.9423,34.7958,34.913,189017.0
2015-09-10 10:40:00,47.67,47.79,47.57,47.76,144761.0,34.913,35.0009,34.8398,34.9789,144761.0
2015-09-10 10:50:00,47.76,47.84,47.65,47.74,100572.0,34.9789,35.0375,34.8984,34.9643,100572.0
2015-09-10 11:00:00,47.75,47.77,47.55,47.74,90885.0,34.9716,34.9863,34.8251,34.9643,90885.0
2015-09-10 11:10:00,47.76,47.86,47.7,47.7,118584.0,34.9789,35.0522,34.935,34.935,118584.0
2015-09-10 11:20:00,47.72,47.72,47.52,47.64,128041.0,34.9496,34.9496,34.8032,34.8911,128041.0
2015-09-10 11:30:00,47.64,47.91,47.61,47.86,51708.0,34.8911,35.0888,34.8691,35.0522,51708.0
2015-09-10 11:40:00,47.88,47.91,47.63,47.63,63534.0,35.0668,35.0888,34.8837,34.8837,63534.0
2015-09-10 11:50:00,47.64,47.78,47.59,47.72,42826.0,34.8911,34.9936,34.8544,34.9496,42826.0
2015-09-10 12:00:00,47.71,47.79,47.63,47.77,45626.0,34.9423,35.0009,34.8837,34.9863,45626.0
2015-09-10 12:10:00,47.78,47.79,47.63,47.63,33532.0,34.9936,35.0009,34.8837,34.8837,33532.0
2015-09-10 12:20:00,47.63,47.89,47.62,47.88,106975.0,34.8837,35.0741,34.8764,35.0668,106975.0
2015-09-10 12:30:00,47.87,48.07,47.8,48.07,71162.0,35.0595,35.206,35.0082,35.206,71162.0
2015-09-10 12:40:00,48.06,48.23,48.0,48.18,65207.0,35.1987,35.3232,35.1547,35.2865,65207.0
2015-09-10 12:50:00,48.17,48.18,48.01,48.08,29618.0,35.2792,35.2865,35.162,35.2133,29618.0
2015-09-10 13:00:00,48.08,48.22,48.02,48.17,37023.0,35.2133,35.3158,35.1694,35.2792,37023.0
2015-09-10 13:10:00,48.17,48.24,48.12,48.23,51733.0,35.2792,35.3305,35.2426,35.3232,51733.0
2015-09-10 13:20:00,48.22,48.49,48.21,48.47,69548.0,35.3158,35.5136,35.3085,35.4989,69548.0
2015-09-10 13:30:00,48.45,48.61,48.41,48.5,114333.0,35.4843,35.6015,35.455,35.5209,114333.0
2015-09-10 13:40:00,48.51,48.53,48.34,48.44,61356.0,35.5282,35.5429,35.4037,35.477,61356.0
2015-09-10 13:50:00,48.44,48.56,48.42,48.48,56483.0,35.477,35.5649,35.4623,35.5063,56483.0
2015-09-10 14:00:00,48.46,48.54,48.4,48.47,70588.0,35.4916,35.5502,35.4477,35.4989,70588.0
2015-09-10 14:10:00,48.47,48.56,48.39,48.41,68526.0,35.4989,35.5649,35.4403,35.455,68526.0
2015-09-10 14:20:00,48.4,48.47,48.35,48.37,94433.0,35.4477,35.4989,35.411,35.4257,94433.0
2015-09-10 14:30:00,48.36,48.43,48.31,48.32,95971.0,35.4184,35.4696,35.3818,35.3891,95971.0
2015-09-10 14:40:00,48.32,48.42,48.25,48.26,122453.0,35.3891,35.4623,35.3378,35.3451,122453.0
2015-09-10 14:50:00,48.26,48.28,48.09,48.1,139465.0,35.3451,35.3598,35.2206,35.228,139465.0
2015-09-10 15:00:00,48.1,48.16,48.03,48.12,101906.0,35.228,35.2719,35.1767,35.2426,101906.0
2015-09-10 15:10:00,48.13,48.21,48.01,48.03,112912.0,35.2499,35.3085,35.162,35.1767,112912.0
2015-09-10 15:20:00,48.04,48.06,47.92,48.04,168447.0,35.184,35.1987,35.0961,35.184,168447.0
2015-09-10 15:30:00,48.03,48.16,48.02,48.09,303540.0,35.1767,35.2719,35.1694,35.2206,303540.0
2015-09-10 15:40:00,48.09,48.1,47.96,48.05,228521.0,35.2206,35.228,35.1254,35.1913,228521.0
2015-09-10 15:50:00,48.06,48.17,47.98,48.15,289883.0,35.1987,35.2792,35.1401,35.2646,289883.0
2015-09-11 09:30:00,47.67,47.92,47.52,47.73,110348.0,34.913,35.0961,34.8032,34.957,110348.0
2015-09-11 09:40:00,47.75,47.75,47.23,47.26,75665.0,34.9716,34.9716,34.5908,34.6127,75665.0
2015-09-11 09:50:00,47.22,47.5,47.16,47.17,86153.0,34.5834,34.7885,34.5395,34.5468,86153.0
2015-09-11 10:00:00,47.23,47.45,47.18,47.37,59311.0,34.5908,34.7519,34.5542,34.6933,59311.0
2015-09-11 10:10:00,47.37,47.62,47.37,47.54,48881.0,34.6933,34.8764,34.6933,34.8178,48881.0
2015-09-11 10:20:00,47.54,47.81,47.54,47.67,66598.0,34.8178,35.0156,34.8178,34.913,66598.0
2015-09-11 10:30:00,47.67,47.73,47.44,47.58,35530.0,34.913,34.957,34.7446,34.8471,35530.0
2015-09-11 10:40:00,47.58,47.59,47.43,47.45,34821.0,34.8471,34.8544,34.7373,34.7519,34821.0
2015-09-11 10:50:00,47.44,47.46,47.17,47.17,49391.0,34.7446,34.7592,34.5468,34.5468,49391.0
2015-09-11 11:00:00,47.17,47.26,46.97,46.99,94254.0,34.5468,34.6127,34.4004,34.415,94254.0
2015-09-11 11:10:00,46.99,47.01,46.88,46.96,107128.0,34.415,34.4296,34.3344,34.393,107128.0
2015-09-11 11:20:00,46.98,47.08,46.81,47.04,192401.0,34.4077,34.4809,34.2832,34.4516,192401.0
2015-09-11 11:30:00,47.05,47.3,47.03,47.29,72936.0,34.4589,34.642,34.4443,34.6347,72936.0
2015-09-11 11:40:00,47.29,47.32,47.18,47.24,75569.0,34.6347,34.6567,34.5542,34.5981,75569.0
2015-09-11 11:50:00,47.24,47.37,47.14,47.17,69103.0,34.5981,34.6933,34.5249,34.5468,69103.0
2015-09-11 12:00:00,47.16,47.27,47.08,47.1,64925.0,34.5395,34.6201,34.4809,34.4956,64925.0
2015-09-11 12:10:00,47.1,47.23,47.1,47.14,24539.0,34.4956,34.5908,34.4956,34.5249,24539.0
2015-09-11 12:20:00,47.13,47.14,46.98,47.02,37478.0,34.5175,34.5249,34.4077,34.437,37478.0
2015-09-11 12:30:00,47.03,47.26,47.02,47.14,95943.0,34.4443,34.6127,34.437,34.5249,95943.0
2015-09-11 12:40:00,47.15,47.37,47.12,47.37,24047.0,34.5322,34.6933,34.5102,34.6933,24047.0
2015-09-11 12:50:00,47.35,47.43,47.31,47.35,32925.0,34.6787,34.7373,34.6494,34.6787,32925.0
2015-09-11 13:00:00,47.35,47.43,47.34,47.36,29216.0,34.6787,34.7373,34.6713,34.686,29216.0
2015-09-11 13:10:00,47.35,47.41,47.27,47.32,31890.0,34.6787,34.7226,34.6201,34.6567,31890.0
2015-09-11 13:20:00,47.32,47.34,47.23,47.3,56814.0,34.6567,34.6713,34.5908,34.642,56814.0
2015-09-11 13:30:00,47.3,47.31,47.12,47.18,44858.0,34.642,34.6494,34.5102,34.5542,44858.0
2015-09-11 13:40:00,47.19,47.4,47.17,47.31,83566.0,34.5615,34.7153,34.5468,34.6494,83566.0
2015-09-11 13:50:00,47.29,47.46,47.26,47.45,55407.0,34.6347,34.7592,34.6127,34.7519,55407.0
2015-09-11 14:00:00,47.45,47.45,47.27,47.33,59259.0,34.7519,34.7519,34.6201,34.664,59259.0
2015-09-11 14:10:00,47.33,47.41,47.3,47.4,42519.0,34.664,34.7226,34.642,34.7153,42519.0
2015-09-11 14:20:00,47.41,47.51,47.38,47.4,52272.0,34.7226,34.7958,34.7006,34.7153,52272.0
2015-09-11 14:30:00,47.4,47.54,47.4,47.5,40232.0,34.7153,34.8178,34.7153,34.7885,40232.0
2015-09-11 14:40:00,47.49,47.54,47.47,47.51,39102.0,34.7812,34.8178,34.7665,34.7958,39102.0
2015-09-11 14:50:00,47.51,47.54,47.44,47.54,42028.0,34.7958,34.8178,34.7446,34.8178,42028.0
2015-09-11 15:00:00,47.53,47.66,47.53,47.57,82214.0,34.8105,34.9057,34.8105,34.8398,82214.0
2015-09-11 15:10:00,47.57,47.7,47.52,47.63,94779.0,34.8398,34.935,34.8032,34.8837,94779.0
2015-09-11 15:20:00,47.64,47.76,47.59,47.75,102399.0,34.8911,34.9789,34.8544,34.9716,102399.0
2015-09-11 15:30:00,47.75,47.81,47.68,47.79,102235.0,34.9716,35.0156,34.9203,35.0009,102235.0
2015-09-11 15:40:00,47.8,47.83,47.71,47.72,135551.0,35.0082,35.0302,34.9423,34.9496,135551.0
2015-09-11 15:50:00,47.73,47.9,47.67,47.86,329977.0,34.957,35.0815,34.913,35.0522,329977.0
2015-09-14 09:30:00,47.71,47.74,47.04,47.09,113196.0,34.9423,34.9643,34.4516,34.4882,113196.0
2015-09-14 09:40:00,47.13,47.5,47.12,47.27,173616.0,34.5175,34.7885,34.5102,34.6201,173616.0
2015-09-14 09:50:00,47.25,47.34,47.17,47.26,70791.0,34.6054,34.6713,34.5468,34.6127,70791.0
2015-09-14 10:00:00,47.28,47.52,47.27,47.39,79765.0,34.6274,34.8032,34.6201,34.708,79765.0
2015-09-14 10:10:00,47.39,47.43,47.29,47.3,66216.0,34.708,34.7373,34.6347,34.642,66216.0
2015-09-14 10:20:00,47.28,47.35,47.11,47.13,69401.0,34.6274,34.6787,34.5029,34.5175,69401.0
2015-09-14 10:30:00,47.11,47.31,47.09,47.27,78503.0,34.5029,34.6494,34.4882,34.6201,78503.0
2015-09-14 10:40:00,47.26,47.29,46.98,47.1,91928.0,34.6127,34.6347,34.4077,34.4956,91928.0
2015-09-14 10:50:00,47.11,47.11,46.86,46.91,117145.0,34.5029,34.5029,34.3198,34.3564,117145.0
2015-09-14 11:00:00,46.92,47.09,46.9,46.9,80743.0,34.3637,34.4882,34.3491,34.3491,80743.0
2015-09-14 11:10:00,46.9,46.91,46.6,46.69,173047.0,34.3491,34.3564,34.1294,34.1953,173047.0
2015-09-14 11:20:00,46.7,46.91,46.61,46.68,104483.0,34.2026,34.3564,34.1367,34.188,104483.0
2015-09-14 11:30:00,46.66,46.71,46.53,46.59,74573.0,34.1733,34.2099,34.0781,34.122,74573.0
2015-09-14 11:40:00,46.58,46.66,46.53,46.58,49375.0,34.1147,34.1733,34.0781,34.1147,49375.0
2015-09-14 11:50:00,46.59,46.78,46.57,46.68,86023.0,34.122,34.2612,34.1074,34.188,86023.0
2015-09-14 12:00:00,46.7,46.91,46.65,46.77,66992.0,34.2026,34.3564,34.166,34.2539,66992.0
2015-09-14 12:10:00,46.76,46.83,46.64,46.74,40434.0,34.2465,34.2978,34.1587,34.2319,40434.0
2015-09-14 12:20:00,46.74,46.81,46.66,46.79,60611.0,34.2319,34.2832,34.1733,34.2685,60611.0
2015-09-14 12:30:00,46.79,47.0,46.69,46.98,79338.0,34.2685,34.4223,34.1953,34.4077,79338.0
2015-09-14 12:40:00,46.97,47.05,46.94,47.05,38167.0,34.4004,34.4589,34.3784,34.4589,38167.0
2015-09-14 12:50:00,47.05,47.12,47.01,47.09,65203.0,34.4589,34.5102,34.4296,34.4882,65203.0
2015-09-14 13:00:00,47.08,47.18,47.07,47.1,68250.0,34.4809,34.5542,34.4736,34.4956,68250.0
2015-09-14 13:10:00,47.1,47.15,47.02,47.03,44670.0,34.4956,34.5322,34.437,34.4443,44670.0
2015-09-14 13:20:00,47.02,47.05,46.92,47.0,55544.0,34.437,34.4589,34.3637,34.4223,55544.0
2015-09-14 13:30:00,47.0,47.11,46.97,47.09,44152.0,34.4223,34.5029,34.4004,34.4882,44152.0
2015-09-14 13:40:00,47.09,47.15,47.07,47.13,53557.0,34.4882,34.5322,34.4736,34.5175,53557.0
2015-09-14 13:50:00,47.13,47.13,47.02,47.06,41175.0,34.5175,34.5175,34.437,34.4663,41175.0
2015-09-14 14:00:00,47.07,47.07,46.9,46.93,129020.0,34.4736,34.4736,34.3491,34.3711,129020.0
2015-09-14 14:10:00,46.92,46.93,46.85,46.89,61969.0,34.3637,34.3711,34.3125,34.3418,61969.0
2015-09-14 14:20:00,46.88,46.96,46.79,46.8,63332.0,34.3344,34.393,34.2685,34.2758,63332.0
2015-09-14 14:30:00,46.79,46.91,46.74,46.79,84492.0,34.2685,34.3564,34.2319,34.2685,84492.0
2015-09-14 14:40:00,46.78,46.82,46.69,46.69,65415.0,34.2612,34.2905,34.1953,34.1953,65415.0
2015-09-14 14:50:00,46.7,46.76,46.57,46.57,113478.0,34.2026,34.2465,34.1074,34.1074,113478.0
2015-09-14 15:00:00,46.56,46.6,46.49,46.56,90371.0,34.1001,34.1294,34.0488,34.1001,90371.0
2015-09-14 15:10:00,46.56,46.59,46.46,46.53,95839.0,34.1001,34.122,34.0268,34.0781,95839.0
2015-09-14 15:20:00,46.53,46.58,46.46,46.47,83084.0,34.0781,34.1147,34.0268,34.0342,83084.0
2015-09-14 15:30:00,46.47,46.52,46.37,46.39,121741.0,34.0342,34.0708,33.9609,33.9756,121741.0
2015-09-14 15:40:00,46.4,46.45,46.37,46.42,194024.0,33.9829,34.0195,33.9609,33.9975,194024.0
2015-09-14 15:50:00,46.43,46.53,46.43,46.5,274050.0,34.0049,34.0781,34.0049,34.0561,274050.0
2015-09-15 09:30:00,46.59,46.9,46.34,46.48,96520.0,34.122,34.3491,33.9389,34.0415,96520.0
2015-09-15 09:40:00,46.49,46.69,46.26,46.35,71259.0,34.0488,34.1953,33.8804,33.9463,71259.0
2015-09-15 09:50:00,46.35,46.46,46.27,46.28,65157.0,33.9463,34.0268,33.8877,33.895,65157.0
2015-09-15 10:00:00,46.3,46.38,46.2,46.22,61714.0,33.9096,33.9682,33.8364,33.8511,61714.0
2015-09-15 10:10:00,46.21,46.57,46.21,46.53,124557.0,33.8437,34.1074,33.8437,34.0781,124557.0
2015-09-15 10:20:00,46.55,46.72,46.51,46.55,55747.0,34.0927,34.2173,34.0635,34.0927,55747.0
2015-09-15 10:30:00,46.57,46.74,46.57,46.64,85313.0,34.1074,34.2319,34.1074,34.1587,85313.0
2015-09-15 10:40:00,46.66,46.87,46.65,46.73,99488.0,34.1733,34.3271,34.166,34.2246,99488.0
2015-09-15 10:50:00,46.74,46.82,46.53,46.81,103360.0,34.2319,34.2905,34.0781,34.2832,103360.0
2015-09-15 11:00:00,46.8,46.96,46.74,46.81,108124.0,34.2758,34.393,34.2319,34.2832,108124.0
2015-09-15 11:10:00,46.8,46.85,46.73,46.74,95386.0,34.2758,34.3125,34.2246,34.2319,95386.0
2015-09-15 11:20:00,46.75,46.79,46.71,46.71,66571.0,34.2392,34.2685,34.2099,34.2099,66571.0
2015-09-15 11:30:00,46.72,46.8,46.7,46.71,63261.0,34.2173,34.2758,34.2026,34.2099,63261.0
2015-09-15 11:40:00,46.72,46.81,46.63,46.65,66445.0,34.2173,34.2832,34.1513,34.166,66445.0
2015-09-15 11:50:00,46.66,46.7,46.6,46.68,75665.0,34.1733,34.2026,34.1294,34.188,75665.0
2015-09-15 12:00:00,46.68,46.76,46.59,46.68,68506.0,34.188,34.2465,34.122,34.188,68506.0
2015-09-15 12:10:00,46.68,46.68,46.52,46.55,73647.0,34.188,34.188,34.0708,34.0927,73647.0
2015-09-15 12:20:00,46.55,46.63,46.26,46.38,219148.0,34.0927,34.1513,33.8804,33.9682,219148.0
2015-09-15 12:30:00,46.39,46.52,46.37,46.51,65594.0,33.9756,34.0708,33.9609,34.0635,65594.0
2015-09-15 12:40:00,46.52,46.56,46.42,46.5,70425.0,34.0708,34.1001,33.9975,34.0561,70425.0
2015-09-15 12:50:00,46.5,46.56,46.47,46.51,43786.0,34.0561,34.1001,34.0342,34.0635,43786.0
2015-09-15 13:00:00,46.51,46.59,46.42,46.59,45941.0,34.0635,34.122,33.9975,34.122,45941.0
2015-09-15 13:10:00,46.59,46.79,46.57,46.74,48129.0,34.122,34.2685,34.1074,34.2319,48129.0
2015-09-15 13:20:00,46.75,46.98,46.74,46.93,62571.0,34.2392,34.4077,34.2319,34.3711,62571.0
2015-09-15 13:30:00,46.94,47.0,46.91,46.97,58936.0,34.3784,34.4223,34.3564,34.4004,58936.0
2015-09-15 13:40:00,46.98,47.09,46.97,47.03,53861.0,34.4077,34.4882,34.4004,34.4443,53861.0
2015-09-15 13:50:00,47.02,47.03,46.9,46.95,34905.0,34.437,34.4443,34.3491,34.3857,34905.0
2015-09-15 14:00:00,46.93,47.14,46.92,47.14,55571.0,34.3711,34.5249,34.3637,34.5249,55571.0
2015-09-15 14:10:00,47.13,47.29,47.11,47.27,58886.0,34.5175,34.6347,34.5029,34.6201,58886.0
2015-09-15 14:20:00,47.27,47.27,47.1,47.21,43739.0,34.6201,34.6201,34.4956,34.5761,43739.0
2015-09-15 14:30:00,47.19,47.25,47.15,47.22,43531.0,34.5615,34.6054,34.5322,34.5834,43531.0
2015-09-15 14:40:00,47.23,47.3,47.22,47.27,55072.0,34.5908,34.642,34.5834,34.6201,55072.0
2015-09-15 14:50:00,47.27,47.31,47.17,47.29,43111.0,34.6201,34.6494,34.5468,34.6347,43111.0
2015-09-15 15:00:00,47.29,47.34,47.27,47.3,67315.0,34.6347,34.6713,34.6201,34.642,67315.0
2015-09-15 15:10:00,47.3,47.39,47.3,47.32,66909.0,34.642,34.708,34.642,34.6567,66909.0
2015-09-15 15:20:00,47.33,47.38,47.28,47.34,79697.0,34.664,34.7006,34.6274,34.6713,79697.0
2015-09-15 15:30:00,47.33,47.37,47.19,47.23,101881.0,34.664,34.6933,34.5615,34.5908,101881.0
2015-09-15 15:40:00,47.22,47.27,47.17,47.23,150774.0,34.5834,34.6201,34.5468,34.5908,150774.0
2015-09-15 15:50:00,47.23,47.32,47.21,47.24,316542.0,34.5908,34.6567,34.5761,34.5981,316542.0
2015-09-16 09:30:00,47.34,47.46,46.5,46.74,153956.0,34.6713,34.7592,34.0561,34.2319,153956.0
2015-09-16 09:40:00,46.7,46.75,46.34,46.34,136385.0,34.2026,34.2392,33.9389,33.9389,136385.0
2015-09-16 09:50:00,46.35,46.39,46.22,46.32,176257.0,33.9463,33.9756,33.8511,33.9243,176257.0
2015-09-16 10:00:00,46.32,46.56,46.25,46.47,240504.0,33.9243,34.1001,33.873,34.0342,240504.0
2015-09-16 10:10:00,46.48,46.64,46.4,46.53,103343.0,34.0415,34.1587,33.9829,34.0781,103343.0
2015-09-16 10:20:00,46.54,46.59,46.44,46.48,46191.0,34.0854,34.122,34.0122,34.0415,46191.0
2015-09-16 10:30:00,46.48,46.48,45.94,45.99,255116.0,34.0415,34.0415,33.646,33.6826,255116.0
2015-09-16 10:40:00,45.97,46.09,45.72,45.75,254885.0,33.668,33.7558,33.4849,33.5068,254885.0
2015-09-16 10:50:00,45.74,46.17,45.71,46.06,414946.0,33.4995,33.8144,33.4775,33.7339,414946.0
2015-09-16 11:00:00,46.05,46.12,45.77,46.03,198773.0,33.7266,33.7778,33.5215,33.7119,198773.0
2015-09-16 11:10:00,46.06,46.12,45.97,45.99,295248.0,33.7339,33.7778,33.668,33.6826,295248.0
2015-09-16 11:20:00,45.98,46.33,45.98,46.09,188984.0,33.6753,33.9316,33.6753,33.7558,188984.0
2015-09-16 11:30:00,46.1,46.14,45.97,46.1,163330.0,33.7632,33.7925,33.668,33.7632,163330.0
2015-09-16 11:40:00,46.1,46.15,46.02,46.03,93159.0,33.7632,33.7998,33.7046,33.7119,93159.0
2015-09-16 11:50:00,46.05,46.13,46.05,46.1,135378.0,33.7266,33.7851,33.7266,33.7632,135378.0
2015-09-16 12:00:00,46.1,46.15,45.98,45.99,110244.0,33.7632,33.7998,33.6753,33.6826,110244.0
2015-09-16 12:10:00,45.99,46.08,45.99,46.03,107959.0,33.6826,33.7485,33.6826,33.7119,107959.0
2015-09-16 12:20:00,46.03,46.04,45.74,45.79,192191.0,33.7119,33.7192,33.4995,33.5361,192191.0
2015-09-16 12:30:00,45.79,45.96,45.78,45.95,123765.0,33.5361,33.6606,33.5288,33.6533,123765.0
2015-09-16 12:40:00,45.95,45.95,45.89,45.95,136933.0,33.6533,33.6533,33.6094,33.6533,136933.0
2015-09-16 12:50:00,45.94,46.25,45.92,46.17,116560.0,33.646,33.873,33.6313,33.8144,116560.0
2015-09-16 13:00:00,46.16,46.16,45.91,45.94,138041.0,33.8071,33.8071,33.624,33.646,138041.0
2015-09-16 13:10:00,45.96,46.43,45.94,46.28,190040.0,33.6606,34.0049,33.646,33.895,190040.0
2015-09-16 13:20:00,46.25,46.29,46.14,46.16,163197.0,33.873,33.9023,33.7925,33.8071,163197.0
2015-09-16 13:30:00,46.15,46.15,45.92,46.06,195496.0,33.7998,33.7998,33.6313,33.7339,195496.0
2015-09-16 13:40:00,46.03,46.11,46.02,46.1,125790.0,33.7119,33.7705,33.7046,33.7632,125790.0
2015-09-16 13:50:00,46.11,46.23,46.09,46.11,66858.0,33.7705,33.8584,33.7558,33.7705,66858.0
2015-09-16 14:00:00,46.12,46.17,45.99,46.01,80137.0,33.7778,33.8144,33.6826,33.6973,80137.0
2015-09-16 14:10:00,46.01,46.02,45.81,45.83,163786.0,33.6973,33.7046,33.5508,33.5654,163786.0
2015-09-16 14:20:00,45.83,45.99,45.79,45.95,169225.0,33.5654,33.6826,33.5361,33.6533,169225.0
2015-09-16 14:30:00,45.95,46.08,45.93,45.98,182616.0,33.6533,33.7485,33.6387,33.6753,182616.0
2015-09-16 14:40:00,45.97,46.14,45.96,46.08,73036.0,33.668,33.7925,33.6606,33.7485,73036.0
2015-09-16 14:50:00,46.08,46.08,45.96,46.03,88616.0,33.7485,33.7485,33.6606,33.7119,88616.0
2015-09-16 15:00:00,46.03,46.06,45.97,46.03,167311.0,33.7119,33.7339,33.668,33.7119,167311.0
2015-09-16 15:10:00,46.04,46.28,46.0,46.26,227789.0,33.7192,33.895,33.6899,33.8804,227789.0
2015-09-16 15:20:00,46.26,46.48,46.26,46.46,150991.0,33.8804,34.0415,33.8804,34.0268,150991.0
2015-09-16 15:30:00,46.46,46.68,46.44,46.66,291091.0,34.0268,34.188,34.0122,34.1733,291091.0
2015-09-16 15:40:00,46.66,46.68,46.58,46.67,241671.0,34.1733,34.188,34.1147,34.1806,241671.0
2015-09-16 15:50:00,46.66,46.75,46.65,46.67,320717.0,34.1733,34.2392,34.166,34.1806,320717.0
2015-09-17 09:30:00,46.51,46.64,46.24,46.48,85652.0,34.0635,34.1587,33.8657,34.0415,85652.0
2015-09-17 09:40:00,46.5,46.65,46.37,46.6,48693.0,34.0561,34.166,33.9609,34.1294,48693.0
2015-09-17 09:50:00,46.63,46.65,46.28,46.47,63121.0,34.1513,34.166,33.895,34.0342,63121.0
2015-09-17 10:00:00,46.48,46.55,46.35,46.36,114758.0,34.0415,34.0927,33.9463,33.9536,114758.0
2015-09-17 10:10:00,46.35,46.42,45.98,46.12,197354.0,33.9463,33.9975,33.6753,33.7778,197354.0
2015-09-17 10:20:00,46.08,46.34,46.08,46.34,52895.0,33.7485,33.9389,33.7485,33.9389,52895.0
2015-09-17 10:30:00,46.36,46.38,46.16,46.16,56087.0,33.9536,33.9682,33.8071,33.8071,56087.0
2015-09-17 10:40:00,46.17,46.41,46.16,46.41,103296.0,33.8144,33.9902,33.8071,33.9902,103296.0
2015-09-17 10:50:00,46.41,46.49,46.22,46.24,79112.0,33.9902,34.0488,33.8511,33.8657,79112.0
2015-09-17 11:00:00,46.26,46.63,46.26,46.62,85792.0,33.8804,34.1513,33.8804,34.144,85792.0
2015-09-17 11:10:00,46.62,46.97,46.62,46.75,136505.0,34.144,34.4004,34.144,34.2392,136505.0
2015-09-17 11:20:00,46.74,47.03,46.74,46.91,157730.0,34.2319,34.4443,34.2319,34.3564,157730.0
2015-09-17 11:30:00,46.92,47.17,46.9,47.05,186457.0,34.3637,34.5468,34.3491,34.4589,186457.0
2015-09-17 11:40:00,47.05,47.06,46.77,46.8,109470.0,34.4589,34.4663,34.2539,34.2758,109470.0
2015-09-17 11:50:00,46.81,46.9,46.7,46.84,121790.0,34.2832,34.3491,34.2026,34.3051,121790.0
2015-09-17 12:00:00,46.84,46.87,46.67,46.78,96767.0,34.3051,34.3271,34.1806,34.2612,96767.0
2015-09-17 12:10:00,46.77,46.86,46.69,46.81,68367.0,34.2539,34.3198,34.1953,34.2832,68367.0
2015-09-17 12:20:00,46.82,46.85,46.71,46.84,63423.0,34.2905,34.3125,34.2099,34.3051,63423.0
2015-09-17 12:30:00,46.83,46.96,46.83,46.93,65033.0,34.2978,34.393,34.2978,34.3711,65033.0
2015-09-17 12:40:00,46.94,47.04,46.9,47.04,94427.0,34.3784,34.4516,34.3491,34.4516,94427.0
2015-09-17 12:50:00,47.03,47.21,47.0,47.14,64873.0,34.4443,34.5761,34.4223,34.5249,64873.0
2015-09-17 13:00:00,47.13,47.21,47.12,47.19,43795.0,34.5175,34.5761,34.5102,34.5615,43795.0
2015-09-17 13:10:00,47.18,47.25,47.13,47.15,126074.0,34.5542,34.6054,34.5175,34.5322,126074.0
2015-09-17 13:20:00,47.16,47.23,47.12,47.19,101405.0,34.5395,34.5908,34.5102,34.5615,101405.0
2015-09-17 13:30:00,47.18,47.21,47.01,47.01,85717.0,34.5542,34.5761,34.4296,34.4296,85717.0
2015-09-17 13:40:00,47.01,47.11,46.98,47.01,80748.0,34.4296,34.5029,34.4077,34.4296,80748.0
2015-09-17 13:50:00,47.01,47.35,46.95,47.24,103221.0,34.4296,34.6787,34.3857,34.5981,103221.0
2015-09-17 14:00:00,47.24,47.5,46.91,47.3,131582.0,34.5981,34.7885,34.3564,34.642,131582.0
2015-09-17 14:10:00,47.31,47.54,47.29,47.44,88935.0,34.6494,34.8178,34.6347,34.7446,88935.0
2015-09-17 14:20:00,47.42,47.5,47.2,47.2,68606.0,34.7299,34.7885,34.5688,34.5688,68606.0
2015-09-17 14:30:00,47.23,47.41,47.23,47.3,96845.0,34.5908,34.7226,34.5908,34.642,96845.0
2015-09-17 14:40:00,47.31,47.84,47.31,47.71,154471.0,34.6494,35.0375,34.6494,34.9423,154471.0
2015-09-17 14:50:00,47.71,47.72,47.48,47.51,96366.0,34.9423,34.9496,34.7739,34.7958,96366.0
2015-09-17 15:00:00,47.52,47.6,47.07,47.08,206448.0,34.8032,34.8618,34.4736,34.4809,206448.0
2015-09-17 15:10:00,47.06,47.18,46.98,47.07,131626.0,34.4663,34.5542,34.4077,34.4736,131626.0
2015-09-17 15:20:00,47.06,47.06,46.68,46.99,261323.0,34.4663,34.4663,34.188,34.415,261323.0
2015-09-17 15:30:00,47.0,47.07,46.86,46.97,154980.0,34.4223,34.4736,34.3198,34.4004,154980.0
2015-09-17 15:40:00,46.98,47.07,46.87,46.97,188784.0,34.4077,34.4736,34.3271,34.4004,188784.0
2015-09-17 15:50:00,46.96,46.98,46.74,46.83,307705.0,34.393,34.4077,34.2319,34.2978,307705.0
2015-09-18 09:30:00,45.88,46.75,45.74,46.3,647299.0,33.602,34.2392,33.4995,33.9096,647299.0
2015-09-18 09:40:00,46.31,46.45,46.18,46.34,63530.0,33.917,34.0195,33.8218,33.9389,63530.0
2015-09-18 09:50:00,46.31,46.37,46.13,46.27,116442.0,33.917,33.9609,33.7851,33.8877,116442.0
2015-09-18 10:00:00,46.27,46.79,46.26,46.66,121624.0,33.8877,34.2685,33.8804,34.1733,121624.0
2015-09-18 10:10:00,46.69,46.94,46.67,46.93,129409.0,34.1953,34.3784,34.1806,34.3711,129409.0
2015-09-18 10:20:00,46.92,47.24,46.86,47.07,55976.0,34.3637,34.5981,34.3198,34.4736,55976.0
2015-09-18 10:30:00,47.05,47.33,47.04,47.19,124447.0,34.4589,34.664,34.4516,34.5615,124447.0
2015-09-18 10:40:00,47.19,47.38,47.18,47.37,97294.0,34.5615,34.7006,34.5542,34.6933,97294.0
2015-09-18 10:50:00,47.36,47.44,47.16,47.24,58421.0,34.686,34.7446,34.5395,34.5981,58421.0
2015-09-18 11:00:00,47.23,47.3,47.17,47.23,124590.0,34.5908,34.642,34.5468,34.5908,124590.0
2015-09-18 11:10:00,47.21,47.24,46.95,47.0,58252.0,34.5761,34.5981,34.3857,34.4223,58252.0
2015-09-18 11:20:00,46.98,47.17,46.98,47.04,49723.0,34.4077,34.5468,34.4077,34.4516,49723.0
2015-09-18 11:30:00,47.01,47.06,46.9,47.06,47513.0,34.4296,34.4663,34.3491,34.4663,47513.0
2015-09-18 11:40:00,47.08,47.21,46.98,47.11,50527.0,34.4809,34.5761,34.4077,34.5029,50527.0
2015-09-18 11:50:00,47.12,47.12,46.92,46.95,59932.0,34.5102,34.5102,34.3637,34.3857,59932.0
2015-09-18 12:00:00,46.96,47.03,46.92,47.03,54054.0,34.393,34.4443,34.3637,34.4443,54054.0
2015-09-18 12:10:00,47.02,47.03,46.93,46.96,64144.0,34.437,34.4443,34.3711,34.393,64144.0
2015-09-18 12:20:00,46.96,47.0,46.85,46.89,33932.0,34.393,34.4223,34.3125,34.3418,33932.0
2015-09-18 12:30:00,46.88,46.9,46.78,46.8,33068.0,34.3344,34.3491,34.2612,34.2758,33068.0
2015-09-18 12:40:00,46.79,46.8,46.66,46.68,37574.0,34.2685,34.2758,34.1733,34.188,37574.0
2015-09-18 12:50:00,46.68,46.72,46.62,46.65,58187.0,34.188,34.2173,34.144,34.166,58187.0
2015-09-18 13:00:00,46.66,46.78,46.61,46.68,104929.0,34.1733,34.2612,34.1367,34.188,104929.0
2015-09-18 13:10:00,46.67,46.68,46.54,46.59,64533.0,34.1806,34.188,34.0854,34.122,64533.0
2015-09-18 13:20:00,46.59,46.61,46.45,46.61,58682.0,34.122,34.1367,34.0195,34.1367,58682.0
2015-09-18 13:30:00,46.61,46.67,46.56,46.59,39543.0,34.1367,34.1806,34.1001,34.122,39543.0
2015-09-18 13:40:00,46.57,46.65,46.49,46.52,53394.0,34.1074,34.166,34.0488,34.0708,53394.0
2015-09-18 13:50:00,46.52,46.52,46.34,46.36,78897.0,34.0708,34.0708,33.9389,33.9536,78897.0
2015-09-18 14:00:00,46.37,46.52,46.33,46.38,47533.0,33.9609,34.0708,33.9316,33.9682,47533.0
2015-09-18 14:10:00,46.36,46.43,46.33,46.38,44215.0,33.9536,34.0049,33.9316,33.9682,44215.0
2015-09-18 14:20:00,46.39,46.43,46.33,46.36,54899.0,33.9756,34.0049,33.9316,33.9536,54899.0
2015-09-18 14:30:00,46.36,46.39,46.26,46.34,45924.0,33.9536,33.9756,33.8804,33.9389,45924.0
2015-09-18 14:40:00,46.35,46.41,46.27,46.27,34998.0,33.9463,33.9902,33.8877,33.8877,34998.0
2015-09-18 14:50:00,46.26,46.37,46.2,46.35,41405.0,33.8804,33.9609,33.8364,33.9463,41405.0
2015-09-18 15:00:00,46.34,46.42,46.18,46.2,51955.0,33.9389,33.9975,33.8218,33.8364,51955.0
2015-09-18 15:10:00,46.21,46.32,46.2,46.24,59737.0,33.8437,33.9243,33.8364,33.8657,59737.0
2015-09-18 15:20:00,46.25,46.26,46.11,46.16,76157.0,33.873,33.8804,33.7705,33.8071,76157.0
2015-09-18 15:30:00,46.15,46.19,46.08,46.1,108643.0,33.7998,33.8291,33.7485,33.7632,108643.0
2015-09-18 15:40:00,46.09,46.1,45.98,46.01,305987.0,33.7558,33.7632,33.6753,33.6973,305987.0
2015-09-18 15:50:00,46.0,46.15,45.92,46.11,516714.0,33.6899,33.7998,33.6313,33.7705,516714.0
2015-09-21 09:30:00,46.49,47.45,46.18,46.45,148098.0,34.0488,34.7519,33.8218,34.0195,148098.0
2015-09-21 09:40:00,46.5,46.91,46.44,46.73,108940.0,34.0561,34.3564,34.0122,34.2246,108940.0
2015-09-21 09:50:00,46.73,47.04,46.68,46.71,92571.0,34.2246,34.4516,34.188,34.2099,92571.0
2015-09-21 10:00:00,46.73,46.88,46.6,46.63,61480.0,34.2246,34.3344,34.1294,34.1513,61480.0
2015-09-21 10:10:00,46.64,46.79,46.6,46.64,63112.0,34.1587,34.2685,34.1294,34.1587,63112.0
2015-09-21 10:20:00,46.65,46.74,46.52,46.53,44720.0,34.166,34.2319,34.0708,34.0781,44720.0
2015-09-21 10:30:00,46.54,46.78,46.54,46.72,51569.0,34.0854,34.2612,34.0854,34.2173,51569.0
2015-09-21 10:40:00,46.72,46.77,46.66,46.69,43907.0,34.2173,34.2539,34.1733,34.1953,43907.0
2015-09-21 10:50:00,46.69,46.85,46.69,46.82,63080.0,34.1953,34.3125,34.1953,34.2905,63080.0
2015-09-21 11:00:00,46.85,46.97,46.85,46.88,78435.0,34.3125,34.4004,34.3125,34.3344,78435.0
2015-09-21 11:10:00,46.89,47.09,46.88,47.05,54164.0,34.3418,34.4882,34.3344,34.4589,54164.0
2015-09-21 11:20:00,47.05,47.12,46.96,47.1,131953.0,34.4589,34.5102,34.393,34.4956,131953.0
2015-09-21 11:30:00,47.12,47.16,46.81,46.84,71931.0,34.5102,34.5395,34.2832,34.3051,71931.0
2015-09-21 11:40:00,46.83,46.86,46.77,46.79,48563.0,34.2978,34.3198,34.2539,34.2685,48563.0
2015-09-21 11:50:00,46.79,46.82,46.66,46.72,43760.0,34.2685,34.2905,34.1733,34.2173,43760.0
2015-09-21 12:00:00,46.71,46.72,46.46,46.5,57005.0,34.2099,34.2173,34.0268,34.0561,57005.0
2015-09-21 12:10:00,46.49,46.53,46.39,46.5,55306.0,34.0488,34.0781,33.9756,34.0561,55306.0
2015-09-21 12:20:00,46.49,46.64,46.44,46.46,49160.0,34.0488,34.1587,34.0122,34.0268,49160.0
2015-09-21 12:30:00,46.46,46.47,46.35,46.39,35697.0,34.0268,34.0342,33.9463,33.9756,35697.0
2015-09-21 12:40:00,46.39,46.4,46.28,46.28,45689.0,33.9756,33.9829,33.895,33.895,45689.0
2015-09-21 12:50:00,46.29,46.3,46.1,46.17,51709.0,33.9023,33.9096,33.7632,33.8144,51709.0
2015-09-21 13:00:00,46.19,46.25,46.15,46.19,48836.0,33.8291,33.873,33.7998,33.8291,48836.0
2015-09-21 13:10:00,46.18,46.29,46.12,46.26,41746.0,33.8218,33.9023,33.7778,33.8804,41746.0
2015-09-21 13:20:00,46.25,46.37,46.25,46.31,42248.0,33.873,33.9609,33.873,33.917,42248.0
2015-09-21 13:30:00,46.31,46.38,46.24,46.36,41869.0,33.917,33.9682,33.8657,33.9536,41869.0
2015-09-21 13:40:00,46.36,46.4,46.28,46.29,34451.0,33.9536,33.9829,33.895,33.9023,34451.0
2015-09-21 13:50:00,46.31,46.34,46.28,46.31,38048.0,33.917,33.9389,33.895,33.917,38048.0
2015-09-21 14:00:00,46.3,46.39,46.28,46.31,35676.0,33.9096,33.9756,33.895,33.917,35676.0
2015-09-21 14:10:00,46.32,46.32,46.22,46.25,44270.0,33.9243,33.9243,33.8511,33.873,44270.0
2015-09-21 14:20:00,46.25,46.35,46.21,46.22,55061.0,33.873,33.9463,33.8437,33.8511,55061.0
2015-09-21 14:30:00,46.21,46.35,46.16,46.31,55580.0,33.8437,33.9463,33.8071,33.917,55580.0
2015-09-21 14:40:00,46.32,46.34,46.2,46.26,66170.0,33.9243,33.9389,33.8364,33.8804,66170.0
2015-09-21 14:50:00,46.27,46.35,46.21,46.25,72506.0,33.8877,33.9463,33.8437,33.873,72506.0
2015-09-21 15:00:00,46.25,46.31,46.22,46.3,53272.0,33.873,33.917,33.8511,33.9096,53272.0
2015-09-21 15:10:00,46.3,46.32,46.2,46.31,56210.0,33.9096,33.9243,33.8364,33.917,56210.0
2015-09-21 15:20:00,46.31,46.33,46.25,46.3,55446.0,33.917,33.9316,33.873,33.9096,55446.0
2015-09-21 15:30:00,46.3,46.31,46.11,46.14,109467.0,33.9096,33.917,33.7705,33.7925,109467.0
2015-09-21 15:40:00,46.13,46.18,46.06,46.13,137322.0,33.7851,33.8218,33.7339,33.7851,137322.0
2015-09-21 15:50:00,46.13,46.16,46.05,46.16,278106.0,33.7851,33.8071,33.7266,33.8071,278106.0
2015-09-22 09:30:00,45.48,45.89,45.34,45.84,273355.0,33.3091,33.6094,33.2066,33.5728,273355.0
2015-09-22 09:40:00,45.83,46.62,45.82,46.56,164531.0,33.5654,34.144,33.5581,34.1001,164531.0
2015-09-22 09:50:00,46.54,46.64,46.5,46.59,139900.0,34.0854,34.1587,34.0561,34.122,139900.0
2015-09-22 10:00:00,46.61,46.64,46.32,46.38,67811.0,34.1367,34.1587,33.9243,33.9682,67811.0
2015-09-22 10:10:00,46.37,46.4,46.18,46.21,45449.0,33.9609,33.9829,33.8218,33.8437,45449.0
2015-09-22 10:20:00,46.21,46.44,46.18,46.37,46517.0,33.8437,34.0122,33.8218,33.9609,46517.0
2015-09-22 10:30:00,46.37,46.39,46.2,46.23,78599.0,33.9609,33.9756,33.8364,33.8584,78599.0
2015-09-22 10:40:00,46.23,46.23,46.03,46.07,61068.0,33.8584,33.8584,33.7119,33.7412,61068.0
2015-09-22 10:50:00,46.09,46.25,46.04,46.2,51953.0,33.7558,33.873,33.7192,33.8364,51953.0
2015-09-22 11:00:00,46.2,46.21,46.1,46.16,61942.0,33.8364,33.8437,33.7632,33.8071,61942.0
2015-09-22 11:10:00,46.16,46.4,46.14,46.4,115839.0,33.8071,33.9829,33.7925,33.9829,115839.0
2015-09-22 11:20:00,46.4,46.4,46.02,46.16,97172.0,33.9829,33.9829,33.7046,33.8071,97172.0
2015-09-22 11:30:00,46.17,46.21,46.07,46.07,100367.0,33.8144,33.8437,33.7412,33.7412,100367.0
2015-09-22 11:40:00,46.07,46.16,46.03,46.13,43936.0,33.7412,33.8071,33.7119,33.7851,43936.0
2015-09-22 11:50:00,46.12,46.13,46.05,46.09,30045.0,33.7778,33.7851,33.7266,33.7558,30045.0
2015-09-22 12:00:00,46.09,46.24,46.08,46.2,74733.0,33.7558,33.8657,33.7485,33.8364,74733.0
2015-09-22 12:10:00,46.2,46.25,46.13,46.22,108003.0,33.8364,33.873,33.7851,33.8511,108003.0
2015-09-22 12:20:00,46.22,46.33,46.21,46.31,75571.0,33.8511,33.9316,33.8437,33.917,75571.0
2015-09-22 12:30:00,46.31,46.34,46.26,46.31,50032.0,33.917,33.9389,33.8804,33.917,50032.0
2015-09-22 12:40:00,46.29,46.31,46.16,46.16,78083.0,33.9023,33.917,33.8071,33.8071,78083.0
2015-09-22 12:50:00,46.16,46.21,46.06,46.08,42313.0,33.8071,33.8437,33.7339,33.7485,42313.0
2015-09-22 13:00:00,46.07,46.19,46.06,46.11,50346.0,33.7412,33.8291,33.7339,33.7705,50346.0
2015-09-22 13:10:00,46.12,46.18,46.05,46.07,39869.0,33.7778,33.8218,33.7266,33.7412,39869.0
2015-09-22 13:20:00,46.07,46.07,45.74,45.75,52968.0,33.7412,33.7412,33.4995,33.5068,52968.0
2015-09-22 13:30:00,45.76,45.78,45.63,45.65,118316.0,33.5142,33.5288,33.4189,33.4336,118316.0
2015-09-22 13:40:00,45.66,45.79,45.65,45.75,154387.0,33.4409,33.5361,33.4336,33.5068,154387.0
2015-09-22 13:50:00,45.75,45.75,45.63,45.69,99682.0,33.5068,33.5068,33.4189,33.4629,99682.0
2015-09-22 14:00:00,45.69,45.8,45.62,45.74,78659.0,33.4629,33.5435,33.4116,33.4995,78659.0
2015-09-22 14:10:00,45.74,45.86,45.69,45.8,46413.0,33.4995,33.5874,33.4629,33.5435,46413.0
2015-09-22 14:20:00,45.81,45.87,45.76,45.86,55197.0,33.5508,33.5947,33.5142,33.5874,55197.0
2015-09-22 14:30:00,45.87,45.98,45.84,45.91,65807.0,33.5947,33.6753,33.5728,33.624,65807.0
2015-09-22 14:40:00,45.91,45.91,45.79,45.8,64863.0,33.624,33.624,33.5361,33.5435,64863.0
2015-09-22 14:50:00,45.8,45.94,45.78,45.93,79669.0,33.5435,33.646,33.5288,33.6387,79669.0
2015-09-22 15:00:00,45.93,45.95,45.87,45.89,73435.0,33.6387,33.6533,33.5947,33.6094,73435.0
2015-09-22 15:10:00,45.88,45.98,45.88,45.91,106413.0,33.602,33.6753,33.602,33.624,106413.0
2015-09-22 15:20:00,45.91,46.1,45.91,46.05,145413.0,33.624,33.7632,33.624,33.7266,145413.0
2015-09-22 15:30:00,46.06,46.17,46.0,46.15,142429.0,33.7339,33.8144,33.6899,33.7998,142429.0
2015-09-22 15:40:00,46.16,46.18,45.93,45.93,181415.0,33.8071,33.8218,33.6387,33.6387,181415.0
2015-09-22 15:50:00,45.92,46.01,45.81,45.94,466567.0,33.6313,33.6973,33.5508,33.646,466567.0
2015-09-23 09:30:00,46.1,46.99,46.04,46.91,110740.0,33.7632,34.415,33.7192,34.3564,110740.0
2015-09-23 09:40:00,46.91,47.13,46.83,46.85,67573.0,34.3564,34.5175,34.2978,34.3125,67573.0
2015-09-23 09:50:00,46.87,47.06,46.74,46.74,108080.0,34.3271,34.4663,34.2319,34.2319,108080.0
2015-09-23 10:00:00,46.78,46.92,46.72,46.72,78429.0,34.2612,34.3637,34.2173,34.2173,78429.0
2015-09-23 10:10:00,46.7,46.82,46.62,46.82,45894.0,34.2026,34.2905,34.144,34.2905,45894.0
2015-09-23 10:20:00,46.8,46.91,46.74,46.83,92195.0,34.2758,34.3564,34.2319,34.2978,92195.0
2015-09-23 10:30:00,46.86,46.94,46.81,46.84,47185.0,34.3198,34.3784,34.2832,34.3051,47185.0
2015-09-23 10:40:00,46.86,46.99,46.84,46.99,66001.0,34.3198,34.415,34.3051,34.415,66001.0
2015-09-23 10:50:00,47.0,47.2,46.99,47.02,146596.0,34.4223,34.5688,34.415,34.437,146596.0
2015-09-23 11:00:00,47.03,47.05,46.95,47.02,81077.0,34.4443,34.4589,34.3857,34.437,81077.0
2015-09-23 11:10:00,47.03,47.05,46.79,46.9,46598.0,34.4443,34.4589,34.2685,34.3491,46598.0
2015-09-23 11:20:00,46.9,46.98,46.79,46.89,75040.0,34.3491,34.4077,34.2685,34.3418,75040.0
2015-09-23 11:30:00,46.89,46.9,46.68,46.68,63455.0,34.3418,34.3491,34.188,34.188,63455.0
2015-09-23 11:40:00,46.68,46.68,46.47,46.56,47923.0,34.188,34.188,34.0342,34.1001,47923.0
2015-09-23 11:50:00,46.54,46.6,46.4,46.55,61852.0,34.0854,34.1294,33.9829,34.0927,61852.0
2015-09-23 12:00:00,46.55,46.56,46.36,46.41,41463.0,34.0927,34.1001,33.9536,33.9902,41463.0
2015-09-23 12:10:00,46.42,46.51,46.41,46.5,35943.0,33.9975,34.0635,33.9902,34.0561,35943.0
2015-09-23 12:20:00,46.51,46.51,46.39,46.43,32826.0,34.0635,34.0635,33.9756,34.0049,32826.0
2015-09-23 12:30:00,46.42,46.47,46.32,46.33,38496.0,33.9975,34.0342,33.9243,33.9316,38496.0
2015-09-23 12:40:00,46.34,46.38,46.3,46.31,33605.0,33.9389,33.9682,33.9096,33.917,33605.0
2015-09-23 12:50:00,46.32,46.42,46.31,46.38,53046.0,33.9243,33.9975,33.917,33.9682,53046.0
2015-09-23 13:00:00,46.38,46.44,46.34,46.38,70891.0,33.9682,34.0122,33.9389,33.9682,70891.0
2015-09-23 13:10:00,46.38,46.47,46.33,46.47,45997.0,33.9682,34.0342,33.9316,34.0342,45997.0
2015-09-23 13:20:00,46.47,46.49,46.36,46.38,29007.0,34.0342,34.0488,33.9536,33.9682,29007.0
2015-09-23 13:30:00,46.39,46.47,46.34,46.44,31006.0,33.9756,34.0342,33.9389,34.0122,31006.0
2015-09-23 13:40:00,46.43,46.6,46.43,46.56,22795.0,34.0049,34.1294,34.0049,34.1001,22795.0
2015-09-23 13:50:00,46.56,46.56,46.4,46.42,85219.0,34.1001,34.1001,33.9829,33.9975,85219.0
2015-09-23 14:00:00,46.41,46.53,46.4,46.44,85378.0,33.9902,34.0781,33.9829,34.0122,85378.0
2015-09-23 14:10:00,46.45,46.51,46.37,46.41,51440.0,34.0195,34.0635,33.9609,33.9902,51440.0
2015-09-23 14:20:00,46.43,46.43,46.3,46.33,67538.0,34.0049,34.0049,33.9096,33.9316,67538.0
2015-09-23 14:30:00,46.34,46.38,46.27,46.32,71121.0,33.9389,33.9682,33.8877,33.9243,71121.0
2015-09-23 14:40:00,46.32,46.49,46.3,46.48,68261.0,33.9243,34.0488,33.9096,34.0415,68261.0
2015-09-23 14:50:00,46.47,46.48,46.3,46.32,86687.0,34.0342,34.0415,33.9096,33.9243,86687.0
2015-09-23 15:00:00,46.31,46.35,46.27,46.3,78562.0,33.917,33.9463,33.8877,33.9096,78562.0
2015-09-23 15:10:00,46.31,46.34,46.25,46.31,92396.0,33.917,33.9389,33.873,33.917,92396.0
2015-09-23 15:20:00,46.33,46.35,46.21,46.27,78203.0,33.9316,33.9463,33.8437,33.8877,78203.0
2015-09-23 15:30:00,46.27,46.31,46.2,46.29,92990.0,33.8877,33.917,33.8364,33.9023,92990.0
2015-09-23 15:40:00,46.3,46.36,46.28,46.35,105944.0,33.9096,33.9536,33.895,33.9463,105944.0
2015-09-23 15:50:00,46.35,46.36,46.25,46.26,209428.0,33.9463,33.9536,33.873,33.8804,209428.0
2015-09-24 09:30:00,46.08,46.69,46.01,46.32,152764.0,33.7485,34.1953,33.6973,33.9243,152764.0
2015-09-24 09:40:00,46.36,46.54,45.97,45.97,102422.0,33.9536,34.0854,33.668,33.668,102422.0
2015-09-24 09:50:00,45.97,45.99,45.65,45.67,138831.0,33.668,33.6826,33.4336,33.4482,138831.0
2015-09-24 10:00:00,45.66,46.11,45.66,46.04,113716.0,33.4409,33.7705,33.4409,33.7192,113716.0
2015-09-24 10:10:00,46.05,46.23,45.89,45.98,80405.0,33.7266,33.8584,33.6094,33.6753,80405.0
2015-09-24 10:20:00,46.01,46.03,45.58,45.61,63193.0,33.6973,33.7119,33.3823,33.4043,63193.0
2015-09-24 10:30:00,45.58,45.89,45.55,45.86,74074.0,33.3823,33.6094,33.3604,33.5874,74074.0
2015-09-24 10:40:00,45.85,45.92,45.74,45.9,71617.0,33.5801,33.6313,33.4995,33.6167,71617.0
2015-09-24 10:50:00,45.89,45.94,45.75,45.85,85981.0,33.6094,33.646,33.5068,33.5801,85981.0
2015-09-24 11:00:00,45.85,45.93,45.69,45.93,71900.0,33.5801,33.6387,33.4629,33.6387,71900.0
2015-09-24 11:10:00,45.94,46.11,45.85,46.06,78018.0,33.646,33.7705,33.5801,33.7339,78018.0
2015-09-24 11:20:00,46.06,46.15,45.88,45.9,80609.0,33.7339,33.7998,33.602,33.6167,80609.0
2015-09-24 11:30:00,45.91,46.11,45.85,45.95,84002.0,33.624,33.7705,33.5801,33.6533,84002.0
2015-09-24 11:40:00,45.95,46.12,45.94,46.04,85309.0,33.6533,33.7778,33.646,33.7192,85309.0
2015-09-24 11:50:00,46.05,46.15,45.94,46.13,78191.0,33.7266,33.7998,33.646,33.7851,78191.0
2015-09-24 12:00:00,46.13,46.25,46.11,46.19,52314.0,33.7851,33.873,33.7705,33.8291,52314.0
2015-09-24 12:10:00,46.19,46.26,46.16,46.23,35885.0,33.8291,33.8804,33.8071,33.8584,35885.0
2015-09-24 12:20:00,46.25,46.46,46.23,46.46,71115.0,33.873,34.0268,33.8584,34.0268,71115.0
2015-09-24 12:30:00,46.47,46.55,46.31,46.34,84415.0,34.0342,34.0927,33.917,33.9389,84415.0
2015-09-24 12:40:00,46.32,46.39,46.15,46.2,68124.0,33.9243,33.9756,33.7998,33.8364,68124.0
2015-09-24 12:50:00,46.19,46.24,46.03,46.03,43225.0,33.8291,33.8657,33.7119,33.7119,43225.0
2015-09-24 13:00:00,46.03,46.15,45.99,46.14,48436.0,33.7119,33.7998,33.6826,33.7925,48436.0
2015-09-24 13:10:00,46.15,46.23,45.98,46.01,46291.0,33.7998,33.8584,33.6753,33.6973,46291.0
2015-09-24 13:20:00,46.0,46.04,45.93,46.02,42580.0,33.6899,33.7192,33.6387,33.7046,42580.0
2015-09-24 13:30:00,46.01,46.07,45.98,45.98,41762.0,33.6973,33.7412,33.6753,33.6753,41762.0
2015-09-24 13:40:00,45.98,46.2,45.97,46.2,31863.0,33.6753,33.8364,33.668,33.8364,31863.0
2015-09-24 13:50:00,46.21,46.3,46.16,46.18,40307.0,33.8437,33.9096,33.8071,33.8218,40307.0
2015-09-24 14:00:00,46.19,46.22,46.06,46.19,41222.0,33.8291,33.8511,33.7339,33.8291,41222.0
2015-09-24 14:10:00,46.2,46.32,46.19,46.31,36565.0,33.8364,33.9243,33.8291,33.917,36565.0
2015-09-24 14:20:00,46.33,46.5,46.29,46.49,37154.0,33.9316,34.0561,33.9023,34.0488,37154.0
2015-09-24 14:30:00,46.5,46.55,46.47,46.53,38319.0,34.0561,34.0927,34.0342,34.0781,38319.0
2015-09-24 14:40:00,46.53,46.82,46.46,46.81,68041.0,34.0781,34.2905,34.0268,34.2832,68041.0
2015-09-24 14:50:00,46.81,46.98,46.77,46.8,65525.0,34.2832,34.4077,34.2539,34.2758,65525.0
2015-09-24 15:00:00,46.81,46.88,46.63,46.68,103696.0,34.2832,34.3344,34.1513,34.188,103696.0
2015-09-24 15:10:00,46.69,46.77,46.61,46.73,103615.0,34.1953,34.2539,34.1367,34.2246,103615.0
2015-09-24 15:20:00,46.74,46.91,46.74,46.85,92472.0,34.2319,34.3564,34.2319,34.3125,92472.0
2015-09-24 15:30:00,46.84,46.88,46.66,46.68,84058.0,34.3051,34.3344,34.1733,34.188,84058.0
2015-09-24 15:40:00,46.66,46.8,46.63,46.67,118766.0,34.1733,34.2758,34.1513,34.1806,118766.0
2015-09-24 15:50:00,46.67,46.77,46.52,46.67,199704.0,34.1806,34.2539,34.0708,34.1806,199704.0
2015-09-25 09:30:00,46.94,47.12,46.66,46.77,139761.0,34.3784,34.5102,34.1733,34.2539,139761.0
2015-09-25 09:40:00,46.74,47.16,46.6,47.15,91005.0,34.2319,34.5395,34.1294,34.5322,91005.0
2015-09-25 09:50:00,47.15,47.31,47.02,47.02,77886.0,34.5322,34.6494,34.437,34.437,77886.0
2015-09-25 10:00:00,47.02,47.11,46.84,47.03,59227.0,34.437,34.5029,34.3051,34.4443,59227.0
2015-09-25 10:10:00,47.01,47.04,46.84,46.93,78678.0,34.4296,34.4516,34.3051,34.3711,78678.0
2015-09-25 10:20:00,46.94,47.01,46.73,46.77,83188.0,34.3784,34.4296,34.2246,34.2539,83188.0
2015-09-25 10:30:00,46.76,46.87,46.64,46.83,58805.0,34.2465,34.3271,34.1587,34.2978,58805.0
2015-09-25 10:40:00,46.84,46.87,46.68,46.87,54625.0,34.3051,34.3271,34.188,34.3271,54625.0
2015-09-25 10:50:00,46.86,47.07,46.86,47.05,57674.0,34.3198,34.4736,34.3198,34.4589,57674.0
2015-09-25 11:00:00,47.05,47.06,46.93,47.05,61587.0,34.4589,34.4663,34.3711,34.4589,61587.0
2015-09-25 11:10:00,47.05,47.17,47.04,47.13,55483.0,34.4589,34.5468,34.4516,34.5175,55483.0
2015-09-25 11:20:00,47.13,47.35,47.09,47.34,71621.0,34.5175,34.6787,34.4882,34.6713,71621.0
2015-09-25 11:30:00,47.33,47.37,47.14,47.22,78616.0,34.664,34.6933,34.5249,34.5834,78616.0
2015-09-25 11:40:00,47.23,47.46,47.21,47.39,102428.0,34.5908,34.7592,34.5761,34.708,102428.0
2015-09-25 11:50:00,47.38,47.45,47.35,47.45,64143.0,34.7006,34.7519,34.6787,34.7519,64143.0
2015-09-25 12:00:00,47.45,47.47,47.2,47.23,129301.0,34.7519,34.7665,34.5688,34.5908,129301.0
2015-09-25 12:10:00,47.24,47.37,47.19,47.2,52594.0,34.5981,34.6933,34.5615,34.5688,52594.0
2015-09-25 12:20:00,47.19,47.19,47.05,47.12,44822.0,34.5615,34.5615,34.4589,34.5102,44822.0
2015-09-25 12:30:00,47.12,47.12,46.95,47.03,102681.0,34.5102,34.5102,34.3857,34.4443,102681.0
2015-09-25 12:40:00,47.02,47.24,47.01,47.18,60299.0,34.437,34.5981,34.4296,34.5542,60299.0
2015-09-25 12:50:00,47.19,47.25,47.18,47.19,70535.0,34.5615,34.6054,34.5542,34.5615,70535.0
2015-09-25 13:00:00,47.19,47.42,47.19,47.42,75177.0,34.5615,34.7299,34.5615,34.7299,75177.0
2015-09-25 13:10:00,47.43,47.54,47.43,47.44,66954.0,34.7373,34.8178,34.7373,34.7446,66954.0
2015-09-25 13:20:00,47.44,47.45,47.32,47.33,97563.0,34.7446,34.7519,34.6567,34.664,97563.0
2015-09-25 13:30:00,47.33,47.5,47.32,47.5,66108.0,34.664,34.7885,34.6567,34.7885,66108.0
2015-09-25 13:40:00,47.49,47.56,47.46,47.56,67987.0,34.7812,34.8325,34.7592,34.8325,67987.0
2015-09-25 13:50:00,47.55,47.75,47.54,47.7,85121.0,34.8251,34.9716,34.8178,34.935,85121.0
2015-09-25 14:00:00,47.7,47.73,47.54,47.59,87723.0,34.935,34.957,34.8178,34.8544,87723.0
2015-09-25 14:10:00,47.6,47.61,47.35,47.35,84200.0,34.8618,34.8691,34.6787,34.6787,84200.0
2015-09-25 14:20:00,47.34,47.36,47.18,47.23,80131.0,34.6713,34.686,34.5542,34.5908,80131.0
2015-09-25 14:30:00,47.22,47.32,47.11,47.3,84516.0,34.5834,34.6567,34.5029,34.642,84516.0
2015-09-25 14:40:00,47.29,47.3,47.01,47.02,82919.0,34.6347,34.642,34.4296,34.437,82919.0
2015-09-25 14:50:00,47.03,47.18,46.96,47.18,105216.0,34.4443,34.5542,34.393,34.5542,105216.0
2015-09-25 15:00:00,47.17,47.18,46.87,46.9,97416.0,34.5468,34.5542,34.3271,34.3491,97416.0
2015-09-25 15:10:00,46.9,47.01,46.8,46.95,134856.0,34.3491,34.4296,34.2758,34.3857,134856.0
2015-09-25 15:20:00,46.96,47.25,46.91,47.2,143764.0,34.393,34.6054,34.3564,34.5688,143764.0
2015-09-25 15:30:00,47.19,47.3,47.15,47.22,168021.0,34.5615,34.642,34.5322,34.5834,168021.0
2015-09-25 15:40:00,47.22,47.5,47.2,47.48,253914.0,34.5834,34.7885,34.5688,34.7739,253914.0
2015-09-25 15:50:00,47.48,47.48,47.31,47.36,450845.0,34.7739,34.7739,34.6494,34.686,450845.0
2015-09-28 09:30:00,46.74,47.49,46.65,47.31,169594.0,34.2319,34.7812,34.166,34.6494,169594.0
2015-09-28 09:40:00,47.34,47.55,47.27,47.47,40530.0,34.6713,34.8251,34.6201,34.7665,40530.0
2015-09-28 09:50:00,47.48,47.69,47.04,47.06,82805.0,34.7739,34.9277,34.4516,34.4663,82805.0
2015-09-28 10:00:00,47.07,47.16,46.85,46.85,74120.0,34.4736,34.5395,34.3125,34.3125,74120.0
2015-09-28 10:10:00,46.85,46.9,46.42,46.42,71969.0,34.3125,34.3491,33.9975,33.9975,71969.0
2015-09-28 10:20:00,46.41,46.54,46.29,46.5,76882.0,33.9902,34.0854,33.9023,34.0561,76882.0
2015-09-28 10:30:00,46.46,46.5,46.1,46.16,145221.0,34.0268,34.0561,33.7632,33.8071,145221.0
2015-09-28 10:40:00,46.17,46.18,45.82,45.91,107972.0,33.8144,33.8218,33.5581,33.624,107972.0
2015-09-28 10:50:00,45.91,46.15,45.81,46.07,71678.0,33.624,33.7998,33.5508,33.7412,71678.0
2015-09-28 11:00:00,46.04,46.35,46.01,46.18,57985.0,33.7192,33.9463,33.6973,33.8218,57985.0
2015-09-28 11:10:00,46.18,46.2,45.92,45.93,53160.0,33.8218,33.8364,33.6313,33.6387,53160.0
2015-09-28 11:20:00,45.92,45.99,45.55,45.66,93069.0,33.6313,33.6826,33.3604,33.4409,93069.0
2015-09-28 11:30:00,45.66,45.81,45.62,45.77,36683.0,33.4409,33.5508,33.4116,33.5215,36683.0
2015-09-28 11:40:00,45.76,45.88,45.73,45.83,40097.0,33.5142,33.602,33.4922,33.5654,40097.0
2015-09-28 11:50:00,45.81,45.82,45.63,45.68,52255.0,33.5508,33.5581,33.4189,33.4556,52255.0
2015-09-28 12:00:00,45.67,45.7,45.51,45.52,43050.0,33.4482,33.4702,33.3311,33.3384,43050.0
2015-09-28 12:10:00,45.52,45.6,45.48,45.49,58879.0,33.3384,33.397,33.3091,33.3164,58879.0
2015-09-28 12:20:00,45.49,45.69,45.47,45.58,48184.0,33.3164,33.4629,33.3018,33.3823,48184.0
2015-09-28 12:30:00,45.57,45.64,45.46,45.55,44004.0,33.375,33.4263,33.2944,33.3604,44004.0
2015-09-28 12:40:00,45.55,45.6,45.34,45.42,67488.0,33.3604,33.397,33.2066,33.2651,67488.0
2015-09-28 12:50:00,45.4,45.46,45.34,45.35,39888.0,33.2505,33.2944,33.2066,33.2139,39888.0
2015-09-28 13:00:00,45.34,45.48,45.31,45.32,47689.0,33.2066,33.3091,33.1846,33.1919,47689.0
2015-09-28 13:10:00,45.3,45.35,45.25,45.28,55318.0,33.1773,33.2139,33.1406,33.1626,55318.0
2015-09-28 13:20:00,45.28,45.37,45.12,45.21,47844.0,33.1626,33.2285,33.0454,33.1113,47844.0
2015-09-28 13:30:00,45.21,45.32,45.14,45.18,59693.0,33.1113,33.1919,33.0601,33.0894,59693.0
2015-09-28 13:40:00,45.17,45.17,45.02,45.04,35637.0,33.082,33.082,32.9722,32.9868,35637.0
2015-09-28 13:50:00,45.03,45.08,44.94,45.0,105191.0,32.9795,33.0161,32.9136,32.9575,105191.0
2015-09-28 14:00:00,45.01,45.05,44.77,44.85,57694.0,32.9649,32.9942,32.7891,32.8477,57694.0
2015-09-28 14:10:00,44.84,44.84,44.59,44.62,89629.0,32.8404,32.8404,32.6573,32.6792,89629.0
2015-09-28 14:20:00,44.62,44.81,44.57,44.79,54412.0,32.6792,32.8184,32.6426,32.8037,54412.0
2015-09-28 14:30:00,44.78,45.03,44.75,45.02,83972.0,32.7964,32.9795,32.7744,32.9722,83972.0
2015-09-28 14:40:00,45.01,45.12,45.0,45.07,69154.0,32.9649,33.0454,32.9575,33.0088,69154.0
2015-09-28 14:50:00,45.07,45.08,44.95,44.97,97601.0,33.0088,33.0161,32.9209,32.9356,97601.0
2015-09-28 15:00:00,44.97,45.0,44.91,44.93,92584.0,32.9356,32.9575,32.8916,32.9063,92584.0
2015-09-28 15:10:00,44.93,45.06,44.86,45.05,94085.0,32.9063,33.0015,32.855,32.9942,94085.0
2015-09-28 15:20:00,45.05,45.06,44.86,44.89,77326.0,32.9942,33.0015,32.855,32.877,77326.0
2015-09-28 15:30:00,44.89,45.15,44.88,45.02,182837.0,32.877,33.0674,32.8697,32.9722,182837.0
2015-09-28 15:40:00,45.01,45.15,45.01,45.14,205581.0,32.9649,33.0674,32.9649,33.0601,205581.0
2015-09-28 15:50:00,45.15,45.21,45.02,45.02,386544.0,33.0674,33.1113,32.9722,32.9722,386544.0
2015-09-29 09:30:00,45.38,46.31,45.36,46.15,157518.0,33.2359,33.917,33.2212,33.7998,157518.0
2015-09-29 09:40:00,46.14,46.2,45.8,45.96,67112.0,33.7925,33.8364,33.5435,33.6606,67112.0
2015-09-29 09:50:00,45.95,46.38,45.95,46.33,89857.0,33.6533,33.9682,33.6533,33.9316,89857.0
2015-09-29 10:00:00,46.32,46.6,46.08,46.1,116652.0,33.9243,34.1294,33.7485,33.7632,116652.0
2015-09-29 10:10:00,46.09,46.17,45.94,45.94,86957.0,33.7558,33.8144,33.646,33.646,86957.0
2015-09-29 10:20:00,45.94,46.25,45.91,46.2,74656.0,33.646,33.873,33.624,33.8364,74656.0
2015-09-29 10:30:00,46.22,46.29,46.11,46.14,46737.0,33.8511,33.9023,33.7705,33.7925,46737.0
2015-09-29 10:40:00,46.14,46.14,45.78,45.79,76588.0,33.7925,33.7925,33.5288,33.5361,76588.0
2015-09-29 10:50:00,45.79,45.94,45.68,45.88,70220.0,33.5361,33.646,33.4556,33.602,70220.0
2015-09-29 11:00:00,45.91,46.02,45.84,45.94,68569.0,33.624,33.7046,33.5728,33.646,68569.0
2015-09-29 11:10:00,45.93,45.94,45.69,45.69,80714.0,33.6387,33.646,33.4629,33.4629,80714.0
2015-09-29 11:20:00,45.69,45.71,45.6,45.66,90690.0,33.4629,33.4775,33.397,33.4409,90690.0
2015-09-29 11:30:00,45.66,45.71,45.51,45.71,77353.0,33.4409,33.4775,33.3311,33.4775,77353.0
2015-09-29 11:40:00,45.69,45.81,45.64,45.75,70054.0,33.4629,33.5508,33.4263,33.5068,70054.0
2015-09-29 11:50:00,45.75,45.94,45.75,45.82,97894.0,33.5068,33.646,33.5068,33.5581,97894.0
2015-09-29 12:00:00,45.82,45.98,45.77,45.98,81901.0,33.5581,33.6753,33.5215,33.6753,81901.0
2015-09-29 12:10:00,45.96,46.08,45.83,45.97,88175.0,33.6606,33.7485,33.5654,33.668,88175.0
2015-09-29 12:20:00,45.94,46.04,45.81,46.04,54876.0,33.646,33.7192,33.5508,33.7192,54876.0
2015-09-29 12:30:00,46.05,46.07,45.81,45.81,71345.0,33.7266,33.7412,33.5508,33.5508,71345.0
2015-09-29 12:40:00,45.8,45.86,45.62,45.73,88006.0,33.5435,33.5874,33.4116,33.4922,88006.0
2015-09-29 12:50:00,45.73,45.74,45.52,45.55,77956.0,33.4922,33.4995,33.3384,33.3604,77956.0
2015-09-29 13:00:00,45.55,45.72,45.55,45.66,58629.0,33.3604,33.4849,33.3604,33.4409,58629.0
2015-09-29 13:10:00,45.62,45.86,45.61,45.86,40941.0,33.4116,33.5874,33.4043,33.5874,40941.0
2015-09-29 13:20:00,45.85,45.89,45.76,45.85,60687.0,33.5801,33.6094,33.5142,33.5801,60687.0
2015-09-29 13:30:00,45.85,45.98,45.8,45.88,52688.0,33.5801,33.6753,33.5435,33.602,52688.0
2015-09-29 13:40:00,45.87,46.03,45.84,45.84,52377.0,33.5947,33.7119,33.5728,33.5728,52377.0
2015-09-29 13:50:00,45.84,45.85,45.71,45.84,49035.0,33.5728,33.5801,33.4775,33.5728,49035.0
2015-09-29 14:00:00,45.84,45.86,45.68,45.73,71278.0,33.5728,33.5874,33.4556,33.4922,71278.0
2015-09-29 14:10:00,45.72,45.78,45.64,45.75,57826.0,33.4849,33.5288,33.4263,33.5068,57826.0
2015-09-29 14:20:00,45.77,45.84,45.68,45.77,68951.0,33.5215,33.5728,33.4556,33.5215,68951.0
2015-09-29 14:30:00,45.75,45.8,45.65,45.74,58586.0,33.5068,33.5435,33.4336,33.4995,58586.0
2015-09-29 14:40:00,45.74,45.75,45.38,45.46,80785.0,33.4995,33.5068,33.2359,33.2944,80785.0
2015-09-29 14:50:00,45.47,45.5,45.35,45.36,71147.0,33.3018,33.3237,33.2139,33.2212,71147.0
2015-09-29 15:00:00,45.35,45.46,45.25,45.38,88172.0,33.2139,33.2944,33.1406,33.2359,88172.0
2015-09-29 15:10:00,45.38,45.47,45.25,45.29,146911.0,33.2359,33.3018,33.1406,33.1699,146911.0
2015-09-29 15:20:00,45.29,45.29,45.09,45.11,112724.0,33.1699,33.1699,33.0235,33.0381,112724.0
2015-09-29 15:30:00,45.12,45.4,45.11,45.31,154188.0,33.0454,33.2505,33.0381,33.1846,154188.0
2015-09-29 15:40:00,45.31,45.43,45.22,45.43,155253.0,33.1846,33.2725,33.1187,33.2725,155253.0
2015-09-29 15:50:00,45.42,45.65,45.37,45.53,390853.0,33.2651,33.4336,33.2285,33.3457,390853.0
2015-09-30 09:30:00,46.14,46.62,46.14,46.58,131807.0,33.7925,34.144,33.7925,34.1147,131807.0
2015-09-30 09:40:00,46.59,46.7,46.22,46.45,83096.0,34.122,34.2026,33.8511,34.0195,83096.0
2015-09-30 09:50:00,46.45,46.59,46.37,46.58,92043.0,34.0195,34.122,33.9609,34.1147,92043.0
2015-09-30 10:00:00,46.58,47.01,46.58,47.01,93403.0,34.1147,34.4296,34.1147,34.4296,93403.0
2015-09-30 10:10:00,47.01,47.05,46.72,46.75,111742.0,34.4296,34.4589,34.2173,34.2392,111742.0
2015-09-30 10:20:00,46.76,46.93,46.76,46.82,56619.0,34.2465,34.3711,34.2465,34.2905,56619.0
2015-09-30 10:30:00,46.82,46.83,46.44,46.57,194813.0,34.2905,34.2978,34.0122,34.1074,194813.0
2015-09-30 10:40:00,46.56,46.67,46.32,46.34,118164.0,34.1001,34.1806,33.9243,33.9389,118164.0
2015-09-30 10:50:00,46.33,46.41,46.0,46.06,110635.0,33.9316,33.9902,33.6899,33.7339,110635.0
2015-09-30 11:00:00,46.06,46.08,45.94,45.95,58946.0,33.7339,33.7485,33.646,33.6533,58946.0
2015-09-30 11:10:00,45.94,46.15,45.94,46.06,44223.0,33.646,33.7998,33.646,33.7339,44223.0
2015-09-30 11:20:00,46.09,46.14,46.0,46.13,69289.0,33.7558,33.7925,33.6899,33.7851,69289.0
2015-09-30 11:30:00,46.09,46.1,45.91,45.93,51673.0,33.7558,33.7632,33.624,33.6387,51673.0
2015-09-30 11:40:00,45.95,45.98,45.77,45.84,46079.0,33.6533,33.6753,33.5215,33.5728,46079.0
2015-09-30 11:50:00,45.86,45.94,45.78,45.93,43334.0,33.5874,33.646,33.5288,33.6387,43334.0
2015-09-30 12:00:00,45.94,46.0,45.83,45.9,84087.0,33.646,33.6899,33.5654,33.6167,84087.0
2015-09-30 12:10:00,45.91,46.0,45.9,45.99,40910.0,33.624,33.6899,33.6167,33.6826,40910.0
2015-09-30 12:20:00,45.97,46.0,45.85,45.97,29903.0,33.668,33.6899,33.5801,33.668,29903.0
2015-09-30 12:30:00,45.98,46.0,45.93,46.0,32461.0,33.6753,33.6899,33.6387,33.6899,32461.0
2015-09-30 12:40:00,46.0,46.01,45.78,45.84,57029.0,33.6899,33.6973,33.5288,33.5728,57029.0
2015-09-30 12:50:00,45.84,46.01,45.82,46.0,34109.0,33.5728,33.6973,33.5581,33.6899,34109.0
2015-09-30 13:00:00,45.99,46.0,45.93,45.97,31484.0,33.6826,33.6899,33.6387,33.668,31484.0
2015-09-30 13:10:00,45.97,46.05,45.93,46.01,90741.0,33.668,33.7266,33.6387,33.6973,90741.0
2015-09-30 13:20:00,46.01,46.06,45.97,46.03,57427.0,33.6973,33.7339,33.668,33.7119,57427.0
2015-09-30 13:30:00,46.02,46.03,45.8,45.83,44210.0,33.7046,33.7119,33.5435,33.5654,44210.0
2015-09-30 13:40:00,45.83,45.97,45.79,45.81,46963.0,33.5654,33.668,33.5361,33.5508,46963.0
2015-09-30 13:50:00,45.82,45.9,45.76,45.82,43285.0,33.5581,33.6167,33.5142,33.5581,43285.0
2015-09-30 14:00:00,45.82,45.84,45.57,45.62,56856.0,33.5581,33.5728,33.375,33.4116,56856.0
2015-09-30 14:10:00,45.62,45.7,45.58,45.64,52770.0,33.4116,33.4702,33.3823,33.4263,52770.0
2015-09-30 14:20:00,45.64,45.72,45.58,45.72,73451.0,33.4263,33.4849,33.3823,33.4849,73451.0
2015-09-30 14:30:00,45.73,45.73,45.59,45.71,66137.0,33.4922,33.4922,33.3897,33.4775,66137.0
2015-09-30 14:40:00,45.71,46.03,45.71,46.0,50326.0,33.4775,33.7119,33.4775,33.6899,50326.0
2015-09-30 14:50:00,46.0,46.02,45.91,45.96,49061.0,33.6899,33.7046,33.624,33.6606,49061.0
2015-09-30 15:00:00,45.98,46.0,45.87,45.96,53811.0,33.6753,33.6899,33.5947,33.6606,53811.0
2015-09-30 15:10:00,45.98,45.99,45.78,45.96,114609.0,33.6753,33.6826,33.5288,33.6606,114609.0
2015-09-30 15:20:00,45.95,46.05,45.93,45.94,128373.0,33.6533,33.7266,33.6387,33.646,128373.0
2015-09-30 15:30:00,45.94,46.02,45.86,46.0,236439.0,33.646,33.7046,33.5874,33.6899,236439.0
2015-09-30 15:40:00,46.0,46.36,45.98,46.33,423276.0,33.6899,33.9536,33.6753,33.9316,423276.0
2015-09-30 15:50:00,46.34,46.41,46.28,46.32,512983.0,33.9389,33.9902,33.895,33.9243,512983.0
2015-10-01 09:30:00,46.49,46.99,46.16,46.25,179817.0,34.0488,34.415,33.8071,33.873,179817.0
2015-10-01 09:40:00,46.23,46.47,46.03,46.47,150324.0,33.8584,34.0342,33.7119,34.0342,150324.0
2015-10-01 09:50:00,46.51,46.8,46.51,46.71,142042.0,34.0635,34.2758,34.0635,34.2099,142042.0
2015-10-01 10:00:00,46.76,47.51,46.71,47.4,212103.0,34.2465,34.7958,34.2099,34.7153,212103.0
2015-10-01 10:10:00,47.4,47.56,47.34,47.51,107950.0,34.7153,34.8325,34.6713,34.7958,107950.0
2015-10-01 10:20:00,47.51,47.59,47.32,47.46,87890.0,34.7958,34.8544,34.6567,34.7592,87890.0
2015-10-01 10:30:00,47.47,47.53,47.18,47.4,81063.0,34.7665,34.8105,34.5542,34.7153,81063.0
2015-10-01 10:40:00,47.4,47.47,47.09,47.18,67456.0,34.7153,34.7665,34.4882,34.5542,67456.0
2015-10-01 10:50:00,47.21,47.21,46.89,47.04,66159.0,34.5761,34.5761,34.3418,34.4516,66159.0
2015-10-01 11:00:00,47.03,47.15,46.77,47.05,80905.0,34.4443,34.5322,34.2539,34.4589,80905.0
2015-10-01 11:10:00,47.03,47.19,46.88,46.92,88702.0,34.4443,34.5615,34.3344,34.3637,88702.0
2015-10-01 11:20:00,46.91,47.43,46.86,47.29,112287.0,34.3564,34.7373,34.3198,34.6347,112287.0
2015-10-01 11:30:00,47.25,47.3,47.01,47.16,92208.0,34.6054,34.642,34.4296,34.5395,92208.0
2015-10-01 11:40:00,47.16,47.23,46.98,47.02,102455.0,34.5395,34.5908,34.4077,34.437,102455.0
2015-10-01 11:50:00,47.01,47.03,46.59,46.64,87162.0,34.4296,34.4443,34.122,34.1587,87162.0
2015-10-01 12:00:00,46.65,46.74,46.58,46.73,115554.0,34.166,34.2319,34.1147,34.2246,115554.0
2015-10-01 12:10:00,46.71,46.92,46.7,46.88,53648.0,34.2099,34.3637,34.2026,34.3344,53648.0
2015-10-01 12:20:00,46.89,47.06,46.8,46.96,57422.0,34.3418,34.4663,34.2758,34.393,57422.0
2015-10-01 12:30:00,46.96,47.1,46.93,47.04,52076.0,34.393,34.4956,34.3711,34.4516,52076.0
2015-10-01 12:40:00,47.03,47.15,46.98,46.98,51524.0,34.4443,34.5322,34.4077,34.4077,51524.0
2015-10-01 12:50:00,46.99,47.33,46.97,47.23,55245.0,34.415,34.664,34.4004,34.5908,55245.0
2015-10-01 13:00:00,47.21,47.21,47.06,47.16,46679.0,34.5761,34.5761,34.4663,34.5395,46679.0
2015-10-01 13:10:00,47.16,47.37,47.08,47.28,66078.0,34.5395,34.6933,34.4809,34.6274,66078.0
2015-10-01 13:20:00,47.26,47.35,47.17,47.27,53057.0,34.6127,34.6787,34.5468,34.6201,53057.0
2015-10-01 13:30:00,47.29,47.43,47.23,47.4,72592.0,34.6347,34.7373,34.5908,34.7153,72592.0
2015-10-01 13:40:00,47.39,47.47,47.28,47.45,55510.0,34.708,34.7665,34.6274,34.7519,55510.0
2015-10-01 13:50:00,47.45,47.63,47.37,47.63,75924.0,34.7519,34.8837,34.6933,34.8837,75924.0
2015-10-01 14:00:00,47.64,47.66,47.44,47.61,63927.0,34.8911,34.9057,34.7446,34.8691,63927.0
2015-10-01 14:10:00,47.6,47.85,47.55,47.81,94351.0,34.8618,35.0449,34.8251,35.0156,94351.0
2015-10-01 14:20:00,47.81,47.88,47.77,47.82,130521.0,35.0156,35.0668,34.9863,35.0229,130521.0
2015-10-01 14:30:00,47.83,47.93,47.79,47.93,143854.0,35.0302,35.1034,35.0009,35.1034,143854.0
2015-10-01 14:40:00,47.93,47.98,47.78,47.78,116861.0,35.1034,35.1401,34.9936,34.9936,116861.0
2015-10-01 14:50:00,47.79,47.99,47.75,47.9,136731.0,35.0009,35.1474,34.9716,35.0815,136731.0
2015-10-01 15:00:00,47.9,48.0,47.77,47.85,83753.0,35.0815,35.1547,34.9863,35.0449,83753.0
2015-10-01 15:10:00,47.84,47.95,47.82,47.89,74520.0,35.0375,35.1181,35.0229,35.0741,74520.0
2015-10-01 15:20:00,47.89,47.92,47.75,47.89,103319.0,35.0741,35.0961,34.9716,35.0741,103319.0
2015-10-01 15:30:00,47.89,47.89,47.75,47.78,239885.0,35.0741,35.0741,34.9716,34.9936,239885.0
2015-10-01 15:40:00,47.78,47.97,47.69,47.95,235531.0,34.9936,35.1327,34.9277,35.1181,235531.0
2015-10-01 15:50:00,47.95,48.0,47.91,47.93,418300.0,35.1181,35.1547,35.0888,35.1034,418300.0
2015-10-02 09:30:00,46.92,47.25,46.76,47.09,146463.0,34.3637,34.6054,34.2465,34.4882,146463.0
2015-10-02 09:40:00,47.08,47.3,46.99,47.04,127468.0,34.4809,34.642,34.415,34.4516,127468.0
2015-10-02 09:50:00,47.0,47.12,46.91,47.01,129408.0,34.4223,34.5102,34.3564,34.4296,129408.0
2015-10-02 10:00:00,47.0,47.2,46.87,46.91,120456.0,34.4223,34.5688,34.3271,34.3564,120456.0
2015-10-02 10:10:00,46.91,47.06,46.82,46.96,99040.0,34.3564,34.4663,34.2905,34.393,99040.0
2015-10-02 10:20:00,46.96,47.03,46.85,46.86,89241.0,34.393,34.4443,34.3125,34.3198,89241.0
2015-10-02 10:30:00,46.86,46.95,46.7,46.95,98342.0,34.3198,34.3857,34.2026,34.3857,98342.0
2015-10-02 10:40:00,46.95,47.14,46.94,47.13,64837.0,34.3857,34.5249,34.3784,34.5175,64837.0
2015-10-02 10:50:00,47.13,47.2,47.01,47.16,58710.0,34.5175,34.5688,34.4296,34.5395,58710.0
2015-10-02 11:00:00,47.16,47.25,47.11,47.21,98888.0,34.5395,34.6054,34.5029,34.5761,98888.0
2015-10-02 11:10:00,47.21,47.29,46.95,46.95,95820.0,34.5761,34.6347,34.3857,34.3857,95820.0
2015-10-02 11:20:00,46.95,47.01,46.87,46.99,65891.0,34.3857,34.4296,34.3271,34.415,65891.0
2015-10-02 11:30:00,47.0,47.29,46.99,47.11,83029.0,34.4223,34.6347,34.415,34.5029,83029.0
2015-10-02 11:40:00,47.09,47.13,47.05,47.08,58335.0,34.4882,34.5175,34.4589,34.4809,58335.0
2015-10-02 11:50:00,47.07,47.16,46.97,47.14,69664.0,34.4736,34.5395,34.4004,34.5249,69664.0
2015-10-02 12:00:00,47.15,47.25,47.1,47.2,61777.0,34.5322,34.6054,34.4956,34.5688,61777.0
2015-10-02 12:10:00,47.21,47.42,47.21,47.39,65388.0,34.5761,34.7299,34.5761,34.708,65388.0
2015-10-02 12:20:00,47.39,47.41,47.19,47.24,65389.0,34.708,34.7226,34.5615,34.5981,65389.0
2015-10-02 12:30:00,47.25,47.47,47.25,47.42,74910.0,34.6054,34.7665,34.6054,34.7299,74910.0
2015-10-02 12:40:00,47.42,47.75,47.41,47.69,70830.0,34.7299,34.9716,34.7226,34.9277,70830.0
2015-10-02 12:50:00,47.7,47.9,47.68,47.83,57808.0,34.935,35.0815,34.9203,35.0302,57808.0
2015-10-02 13:00:00,47.83,47.99,47.83,47.96,88507.0,35.0302,35.1474,35.0302,35.1254,88507.0
2015-10-02 13:10:00,47.95,48.05,47.87,47.92,83502.0,35.1181,35.1913,35.0595,35.0961,83502.0
2015-10-02 13:20:00,47.91,47.95,47.74,47.81,56154.0,35.0888,35.1181,34.9643,35.0156,56154.0
2015-10-02 13:30:00,47.82,47.94,47.75,47.76,41453.0,35.0229,35.1108,34.9716,34.9789,41453.0
2015-10-02 13:40:00,47.76,48.02,47.72,47.99,38904.0,34.9789,35.1694,34.9496,35.1474,38904.0
2015-10-02 13:50:00,47.98,48.04,47.85,47.89,49173.0,35.1401,35.184,35.0449,35.0741,49173.0
2015-10-02 14:00:00,47.91,48.07,47.82,48.06,60544.0,35.0888,35.206,35.0229,35.1987,60544.0
2015-10-02 14:10:00,48.05,48.07,47.83,47.85,57683.0,35.1913,35.206,35.0302,35.0449,57683.0
2015-10-02 14:20:00,47.85,47.96,47.77,47.83,52174.0,35.0449,35.1254,34.9863,35.0302,52174.0
2015-10-02 14:30:00,47.84,47.9,47.72,47.9,52998.0,35.0375,35.0815,34.9496,35.0815,52998.0
2015-10-02 14:40:00,47.89,47.93,47.8,47.87,111326.0,35.0741,35.1034,35.0082,35.0595,111326.0
2015-10-02 14:50:00,47.87,47.97,47.85,47.87,140404.0,35.0595,35.1327,35.0449,35.0595,140404.0
2015-10-02 15:00:00,47.88,48.0,47.86,48.0,118692.0,35.0668,35.1547,35.0522,35.1547,118692.0
2015-10-02 15:10:00,48.0,48.27,47.99,48.24,144492.0,35.1547,35.3525,35.1474,35.3305,144492.0
2015-10-02 15:20:00,48.24,48.39,48.18,48.37,162949.0,35.3305,35.4403,35.2865,35.4257,162949.0
2015-10-02 15:30:00,48.37,48.44,48.31,48.38,218779.0,35.4257,35.477,35.3818,35.433,218779.0
2015-10-02 15:40:00,48.38,48.39,48.23,48.31,287410.0,35.433,35.4403,35.3232,35.3818,287410.0
2015-10-02 15:50:00,48.31,48.4,48.28,48.4,379021.0,35.3818,35.4477,35.3598,35.4477,379021.0
2015-10-05 09:30:00,48.95,49.31,48.72,49.29,158599.0,35.8505,36.1141,35.682,36.0995,158599.0
2015-10-05 09:40:00,49.3,49.41,49.15,49.41,74181.0,36.1068,36.1874,35.997,36.1874,74181.0
2015-10-05 09:50:00,49.46,49.82,49.44,49.79,194119.0,36.224,36.4877,36.2094,36.4657,194119.0
2015-10-05 10:00:00,49.79,49.85,49.46,49.51,163175.0,36.4657,36.5096,36.224,36.2606,163175.0
2015-10-05 10:10:00,49.5,49.87,49.5,49.87,180432.0,36.2533,36.5243,36.2533,36.5243,180432.0
2015-10-05 10:20:00,49.89,50.22,49.85,50.19,189911.0,36.5389,36.7806,36.5096,36.7586,189911.0
2015-10-05 10:30:00,50.2,50.32,49.81,49.83,149373.0,36.766,36.8539,36.4803,36.495,149373.0
2015-10-05 10:40:00,49.83,49.86,49.53,49.68,92292.0,36.495,36.517,36.2753,36.3851,92292.0
2015-10-05 10:50:00,49.68,49.77,49.53,49.77,95647.0,36.3851,36.451,36.2753,36.451,95647.0
2015-10-05 11:00:00,49.79,50.11,49.76,50.08,91564.0,36.4657,36.7001,36.4437,36.6781,91564.0
2015-10-05 11:10:00,50.08,50.25,50.06,50.07,91494.0,36.6781,36.8026,36.6634,36.6708,91494.0
2015-10-05 11:20:00,50.06,50.24,50.01,50.06,57585.0,36.6634,36.7953,36.6268,36.6634,57585.0
2015-10-05 11:30:00,50.06,50.13,49.81,49.85,97531.0,36.6634,36.7147,36.4803,36.5096,97531.0
2015-10-05 11:40:00,49.84,49.87,49.73,49.8,62574.0,36.5023,36.5243,36.4217,36.473,62574.0
2015-10-05 11:50:00,49.79,49.95,49.7,49.93,50119.0,36.4657,36.5829,36.3998,36.5682,50119.0
2015-10-05 12:00:00,49.93,49.96,49.81,49.92,49875.0,36.5682,36.5902,36.4803,36.5609,49875.0
2015-10-05 12:10:00,49.92,50.06,49.83,50.02,46287.0,36.5609,36.6634,36.495,36.6341,46287.0
2015-10-05 12:20:00,50.03,50.05,49.88,50.01,50075.0,36.6415,36.6561,36.5316,36.6268,50075.0
2015-10-05 12:30:00,50.0,50.12,49.92,49.95,46732.0,36.6195,36.7074,36.5609,36.5829,46732.0
2015-10-05 12:40:00,49.94,50.04,49.89,49.93,37891.0,36.5755,36.6488,36.5389,36.5682,37891.0
2015-10-05 12:50:00,49.92,49.93,49.81,49.82,45305.0,36.5609,36.5682,36.4803,36.4877,45305.0
2015-10-05 13:00:00,49.86,49.88,49.71,49.85,65009.0,36.517,36.5316,36.4071,36.5096,65009.0
2015-10-05 13:10:00,49.84,50.06,49.84,50.04,57405.0,36.5023,36.6634,36.5023,36.6488,57405.0
2015-10-05 13:20:00,50.04,50.08,49.98,49.98,52514.0,36.6488,36.6781,36.6048,36.6048,52514.0
2015-10-05 13:30:00,49.99,50.05,49.92,50.02,50736.0,36.6122,36.6561,36.5609,36.6341,50736.0
2015-10-05 13:40:00,50.0,50.15,49.98,50.14,48019.0,36.6195,36.7294,36.6048,36.722,48019.0
2015-10-05 13:50:00,50.11,50.18,50.07,50.16,40777.0,36.7001,36.7513,36.6708,36.7367,40777.0
2015-10-05 14:00:00,50.17,50.23,50.04,50.14,83252.0,36.744,36.7879,36.6488,36.722,83252.0
2015-10-05 14:10:00,50.13,50.19,50.03,50.13,51777.0,36.7147,36.7586,36.6415,36.7147,51777.0
2015-10-05 14:20:00,50.12,50.29,50.12,50.23,67946.0,36.7074,36.8319,36.7074,36.7879,67946.0
2015-10-05 14:30:00,50.25,50.31,50.19,50.21,103498.0,36.8026,36.8465,36.7586,36.7733,103498.0
2015-10-05 14:40:00,50.21,50.44,50.2,50.37,63365.0,36.7733,36.9417,36.766,36.8905,63365.0
2015-10-05 14:50:00,50.37,50.45,50.29,50.37,66149.0,36.8905,36.9491,36.8319,36.8905,66149.0
2015-10-05 15:00:00,50.37,50.62,50.33,50.61,98913.0,36.8905,37.0736,36.8612,37.0662,98913.0
2015-10-05 15:10:00,50.6,50.63,50.51,50.54,103985.0,37.0589,37.0809,36.993,37.015,103985.0
2015-10-05 15:20:00,50.54,50.6,50.5,50.53,106668.0,37.015,37.0589,36.9857,37.0077,106668.0
2015-10-05 15:30:00,50.53,50.67,50.51,50.58,126391.0,37.0077,37.1102,36.993,37.0443,126391.0
2015-10-05 15:40:00,50.57,50.59,50.37,50.55,156195.0,37.037,37.0516,36.8905,37.0223,156195.0
2015-10-05 15:50:00,50.55,50.62,50.54,50.57,267300.0,37.0223,37.0736,37.015,37.037,267300.0
2015-10-06 09:30:00,50.47,50.72,50.31,50.38,124856.0,36.9637,37.1468,36.8465,36.8978,124856.0
2015-10-06 09:40:00,50.39,50.66,50.36,50.54,101616.0,36.9051,37.1029,36.8832,37.015,101616.0
2015-10-06 09:50:00,50.57,51.07,50.56,50.83,145729.0,37.037,37.4031,37.0296,37.2274,145729.0
2015-10-06 10:00:00,50.84,50.98,50.78,50.89,80674.0,37.2347,37.3372,37.1908,37.2713,80674.0
2015-10-06 10:10:00,50.93,50.99,50.54,50.54,159485.0,37.3006,37.3446,37.015,37.015,159485.0
2015-10-06 10:20:00,50.53,50.72,50.53,50.65,88880.0,37.0077,37.1468,37.0077,37.0955,88880.0
2015-10-06 10:30:00,50.65,50.97,50.64,50.87,100898.0,37.0955,37.3299,37.0882,37.2567,100898.0
2015-10-06 10:40:00,50.88,50.94,50.58,50.58,112897.0,37.264,37.3079,37.0443,37.0443,112897.0
2015-10-06 10:50:00,50.6,50.68,50.46,50.5,70941.0,37.0589,37.1175,36.9564,36.9857,70941.0
2015-10-06 11:00:00,50.51,50.69,50.46,50.59,77676.0,36.993,37.1248,36.9564,37.0516,77676.0
2015-10-06 11:10:00,50.6,50.76,50.56,50.74,130245.0,37.0589,37.1761,37.0296,37.1615,130245.0
2015-10-06 11:20:00,50.75,50.87,50.61,50.73,97816.0,37.1688,37.2567,37.0662,37.1541,97816.0
2015-10-06 11:30:00,50.75,50.78,50.28,50.37,100937.0,37.1688,37.1908,36.8246,36.8905,100937.0
2015-10-06 11:40:00,50.36,50.38,50.21,50.31,168680.0,36.8832,36.8978,36.7733,36.8465,168680.0
2015-10-06 11:50:00,50.33,50.5,50.26,50.42,139212.0,36.8612,36.9857,36.8099,36.9271,139212.0
2015-10-06 12:00:00,50.41,50.6,50.39,50.54,93625.0,36.9198,37.0589,36.9051,37.015,93625.0
2015-10-06 12:10:00,50.54,50.61,50.4,50.47,66577.0,37.015,37.0662,36.9124,36.9637,66577.0
2015-10-06 12:20:00,50.45,50.57,50.35,50.38,108109.0,36.9491,37.037,36.8758,36.8978,108109.0
2015-10-06 12:30:00,50.38,50.4,50.17,50.26,83004.0,36.8978,36.9124,36.744,36.8099,83004.0
2015-10-06 12:40:00,50.26,50.4,50.15,50.29,158204.0,36.8099,36.9124,36.7294,36.8319,158204.0
2015-10-06 12:50:00,50.29,50.44,50.28,50.35,83991.0,36.8319,36.9417,36.8246,36.8758,83991.0
2015-10-06 13:00:00,50.36,50.41,50.31,50.33,62401.0,36.8832,36.9198,36.8465,36.8612,62401.0
2015-10-06 13:10:00,50.34,50.56,50.34,50.53,56953.0,36.8685,37.0296,36.8685,37.0077,56953.0
2015-10-06 13:20:00,50.52,50.58,50.44,50.5,84488.0,37.0003,37.0443,36.9417,36.9857,84488.0
2015-10-06 13:30:00,50.49,50.5,50.33,50.36,50550.0,36.9784,36.9857,36.8612,36.8832,50550.0
2015-10-06 13:40:00,50.36,50.36,50.17,50.17,102359.0,36.8832,36.8832,36.744,36.744,102359.0
2015-10-06 13:50:00,50.17,50.21,50.07,50.09,86202.0,36.744,36.7733,36.6708,36.6854,86202.0
2015-10-06 14:00:00,50.09,50.14,49.95,49.96,83098.0,36.6854,36.722,36.5829,36.5902,83098.0
2015-10-06 14:10:00,49.95,50.17,49.95,50.16,155106.0,36.5829,36.744,36.5829,36.7367,155106.0
2015-10-06 14:20:00,50.15,50.27,50.12,50.25,70349.0,36.7294,36.8172,36.7074,36.8026,70349.0
2015-10-06 14:30:00,50.25,50.3,50.17,50.23,64501.0,36.8026,36.8392,36.744,36.7879,64501.0
2015-10-06 14:40:00,50.23,50.27,50.05,50.16,76560.0,36.7879,36.8172,36.6561,36.7367,76560.0
2015-10-06 14:50:00,50.17,50.26,50.02,50.1,70942.0,36.744,36.8099,36.6341,36.6927,70942.0
2015-10-06 15:00:00,50.1,50.35,50.08,50.27,84428.0,36.6927,36.8758,36.6781,36.8172,84428.0
2015-10-06 15:10:00,50.28,50.29,50.09,50.17,125207.0,36.8246,36.8319,36.6854,36.744,125207.0
2015-10-06 15:20:00,50.16,50.22,50.0,50.11,157014.0,36.7367,36.7806,36.6195,36.7001,157014.0
2015-10-06 15:30:00,50.11,50.27,50.1,50.24,238049.0,36.7001,36.8172,36.6927,36.7953,238049.0
2015-10-06 15:40:00,50.24,50.35,50.19,50.21,279870.0,36.7953,36.8758,36.7586,36.7733,279870.0
2015-10-06 15:50:00,50.2,50.22,50.0,50.04,447736.0,36.766,36.7806,36.6195,36.6488,447736.0
2015-10-07 09:30:00,50.66,51.13,50.56,50.82,164080.0,37.1029,37.4471,37.0296,37.2201,164080.0
2015-10-07 09:40:00,50.83,50.94,50.53,50.78,171769.0,37.2274,37.3079,37.0077,37.1908,171769.0
2015-10-07 09:50:00,50.76,50.89,50.23,50.29,112793.0,37.1761,37.2713,36.7879,36.8319,112793.0
2015-10-07 10:00:00,50.29,50.48,50.19,50.19,131252.0,36.8319,36.971,36.7586,36.7586,131252.0
2015-10-07 10:10:00,50.18,50.22,49.89,49.97,120085.0,36.7513,36.7806,36.5389,36.5975,120085.0
2015-10-07 10:20:00,49.96,49.97,49.6,49.6,104569.0,36.5902,36.5975,36.3265,36.3265,104569.0
2015-10-07 10:30:00,49.6,49.6,49.17,49.25,265690.0,36.3265,36.3265,36.0116,36.0702,265690.0
2015-10-07 10:40:00,49.23,49.45,48.95,49.27,223324.0,36.0556,36.2167,35.8505,36.0848,223324.0
2015-10-07 10:50:00,49.27,49.55,49.21,49.55,125728.0,36.0848,36.2899,36.0409,36.2899,125728.0
2015-10-07 11:00:00,49.54,49.54,48.95,49.06,122884.0,36.2826,36.2826,35.8505,35.931,122884.0
2015-10-07 11:10:00,49.07,49.23,48.93,49.18,76981.0,35.9384,36.0556,35.8358,36.0189,76981.0
2015-10-07 11:20:00,49.17,49.37,49.06,49.18,61679.0,36.0116,36.1581,35.931,36.0189,61679.0
2015-10-07 11:30:00,49.16,49.44,49.1,49.25,83926.0,36.0043,36.2094,35.9603,36.0702,83926.0
2015-10-07 11:40:00,49.26,49.36,49.1,49.2,54384.0,36.0775,36.1508,35.9603,36.0336,54384.0
2015-10-07 11:50:00,49.21,49.48,49.18,49.34,126501.0,36.0409,36.2386,36.0189,36.1361,126501.0
2015-10-07 12:00:00,49.34,49.51,49.31,49.4,86167.0,36.1361,36.2606,36.1141,36.1801,86167.0
2015-10-07 12:10:00,49.41,49.54,49.38,49.46,66364.0,36.1874,36.2826,36.1654,36.224,66364.0
2015-10-07 12:20:00,49.45,49.49,49.14,49.22,82651.0,36.2167,36.246,35.9896,36.0482,82651.0
2015-10-07 12:30:00,49.24,49.38,49.18,49.27,74757.0,36.0629,36.1654,36.0189,36.0848,74757.0
2015-10-07 12:40:00,49.26,49.45,49.2,49.33,84029.0,36.0775,36.2167,36.0336,36.1288,84029.0
2015-10-07 12:50:00,49.34,49.38,49.18,49.33,53337.0,36.1361,36.1654,36.0189,36.1288,53337.0
2015-10-07 13:00:00,49.33,49.5,49.28,49.5,63650.0,36.1288,36.2533,36.0922,36.2533,63650.0
2015-10-07 13:10:00,49.49,49.6,49.46,49.46,61152.0,36.246,36.3265,36.224,36.224,61152.0
2015-10-07 13:20:00,49.45,49.49,49.32,49.48,106404.0,36.2167,36.246,36.1215,36.2386,106404.0
2015-10-07 13:30:00,49.49,49.67,49.49,49.64,124358.0,36.246,36.3778,36.246,36.3558,124358.0
2015-10-07 13:40:00,49.65,49.84,49.62,49.78,91377.0,36.3632,36.5023,36.3412,36.4584,91377.0
2015-10-07 13:50:00,49.76,49.93,49.66,49.81,91717.0,36.4437,36.5682,36.3705,36.4803,91717.0
2015-10-07 14:00:00,49.82,50.03,49.8,49.88,76697.0,36.4877,36.6415,36.473,36.5316,76697.0
2015-10-07 14:10:00,49.86,49.95,49.72,49.85,53447.0,36.517,36.5829,36.4144,36.5096,53447.0
2015-10-07 14:20:00,49.84,49.85,49.61,49.67,60216.0,36.5023,36.5096,36.3339,36.3778,60216.0
2015-10-07 14:30:00,49.67,49.73,49.5,49.57,69804.0,36.3778,36.4217,36.2533,36.3046,69804.0
2015-10-07 14:40:00,49.55,49.63,49.47,49.49,70516.0,36.2899,36.3485,36.2313,36.246,70516.0
2015-10-07 14:50:00,49.5,49.61,49.43,49.46,134281.0,36.2533,36.3339,36.202,36.224,134281.0
2015-10-07 15:00:00,49.46,49.71,49.44,49.64,85761.0,36.224,36.4071,36.2094,36.3558,85761.0
2015-10-07 15:10:00,49.63,49.81,49.63,49.77,90721.0,36.3485,36.4803,36.3485,36.451,90721.0
2015-10-07 15:20:00,49.76,49.9,49.69,49.83,79209.0,36.4437,36.5463,36.3925,36.495,79209.0
2015-10-07 15:30:00,49.83,50.02,49.81,50.01,111050.0,36.495,36.6341,36.4803,36.6268,111050.0
2015-10-07 15:40:00,50.01,50.16,49.98,50.07,147382.0,36.6268,36.7367,36.6048,36.6708,147382.0
2015-10-07 15:50:00,50.06,50.29,50.05,50.29,291095.0,36.6634,36.8319,36.6561,36.8319,291095.0
2015-10-08 09:30:00,50.21,50.41,49.9,50.14,83873.0,36.7733,36.9198,36.5463,36.722,83873.0
2015-10-08 09:40:00,50.15,50.31,49.98,50.29,40715.0,36.7294,36.8465,36.6048,36.8319,40715.0
2015-10-08 09:50:00,50.27,50.56,50.23,50.32,111685.0,36.8172,37.0296,36.7879,36.8539,111685.0
2015-10-08 10:00:00,50.35,50.48,50.2,50.37,101574.0,36.8758,36.971,36.766,36.8905,101574.0
2015-10-08 10:10:00,50.35,50.49,50.23,50.27,75279.0,36.8758,36.9784,36.7879,36.8172,75279.0
2015-10-08 10:20:00,50.28,50.31,49.99,50.0,35593.0,36.8246,36.8465,36.6122,36.6195,35593.0
2015-10-08 10:30:00,49.99,50.16,49.99,50.09,61923.0,36.6122,36.7367,36.6122,36.6854,61923.0
2015-10-08 10:40:00,50.12,50.15,49.92,49.94,38728.0,36.7074,36.7294,36.5609,36.5755,38728.0
2015-10-08 10:50:00,49.91,50.02,49.86,50.01,44414.0,36.5536,36.6341,36.517,36.6268,44414.0
2015-10-08 11:00:00,50.0,50.01,49.87,49.97,53661.0,36.6195,36.6268,36.5243,36.5975,53661.0
2015-10-08 11:10:00,49.98,50.03,49.88,49.97,81160.0,36.6048,36.6415,36.5316,36.5975,81160.0
2015-10-08 11:20:00,49.97,50.21,49.97,50.21,39489.0,36.5975,36.7733,36.5975,36.7733,39489.0
2015-10-08 11:30:00,50.2,50.36,50.13,50.13,47724.0,36.766,36.8832,36.7147,36.7147,47724.0
2015-10-08 11:40:00,50.16,50.27,50.09,50.19,31822.0,36.7367,36.8172,36.6854,36.7586,31822.0
2015-10-08 11:50:00,50.21,50.27,50.13,50.16,44465.0,36.7733,36.8172,36.7147,36.7367,44465.0
2015-10-08 12:00:00,50.17,50.25,50.1,50.16,48921.0,36.744,36.8026,36.6927,36.7367,48921.0
2015-10-08 12:10:00,50.17,50.28,50.16,50.2,42420.0,36.744,36.8246,36.7367,36.766,42420.0
2015-10-08 12:20:00,50.22,50.27,50.14,50.2,36513.0,36.7806,36.8172,36.722,36.766,36513.0
2015-10-08 12:30:00,50.2,50.38,50.18,50.38,47208.0,36.766,36.8978,36.7513,36.8978,47208.0
2015-10-08 12:40:00,50.38,50.54,50.34,50.36,93868.0,36.8978,37.015,36.8685,36.8832,93868.0
2015-10-08 12:50:00,50.36,50.6,50.3,50.59,80124.0,36.8832,37.0589,36.8392,37.0516,80124.0
2015-10-08 13:00:00,50.6,50.68,50.58,50.6,73084.0,37.0589,37.1175,37.0443,37.0589,73084.0
2015-10-08 13:10:00,50.6,50.6,50.41,50.44,82823.0,37.0589,37.0589,36.9198,36.9417,82823.0
2015-10-08 13:20:00,50.44,50.51,50.43,50.5,65587.0,36.9417,36.993,36.9344,36.9857,65587.0
2015-10-08 13:30:00,50.5,50.54,50.43,50.5,71884.0,36.9857,37.015,36.9344,36.9857,71884.0
2015-10-08 13:40:00,50.5,50.68,50.48,50.65,44616.0,36.9857,37.1175,36.971,37.0955,44616.0
2015-10-08 13:50:00,50.65,50.77,50.62,50.75,42377.0,37.0955,37.1834,37.0736,37.1688,42377.0
2015-10-08 14:00:00,50.76,50.96,50.57,50.61,111600.0,37.1761,37.3226,37.037,37.0662,111600.0
2015-10-08 14:10:00,50.62,50.89,50.6,50.84,55257.0,37.0736,37.2713,37.0589,37.2347,55257.0
2015-10-08 14:20:00,50.85,50.93,50.78,50.91,44858.0,37.242,37.3006,37.1908,37.286,44858.0
2015-10-08 14:30:00,50.9,50.99,50.89,50.96,67677.0,37.2786,37.3446,37.2713,37.3226,67677.0
2015-10-08 14:40:00,50.97,51.03,50.9,51.0,97281.0,37.3299,37.3739,37.2786,37.3519,97281.0
2015-10-08 14:50:00,51.0,51.24,51.0,51.2,114108.0,37.3519,37.5277,37.3519,37.4984,114108.0
2015-10-08 15:00:00,51.18,51.27,51.09,51.12,101955.0,37.4837,37.5496,37.4178,37.4398,101955.0
2015-10-08 15:10:00,51.12,51.31,51.08,51.25,74935.0,37.4398,37.5789,37.4105,37.535,74935.0
2015-10-08 15:20:00,51.27,51.31,51.12,51.21,89484.0,37.5496,37.5789,37.4398,37.5057,89484.0
2015-10-08 15:30:00,51.21,51.24,50.97,51.0,111486.0,37.5057,37.5277,37.3299,37.3519,111486.0
2015-10-08 15:40:00,51.0,51.13,51.0,51.09,235222.0,37.3519,37.4471,37.3519,37.4178,235222.0
2015-10-08 15:50:00,51.08,51.17,51.03,51.06,344104.0,37.4105,37.4764,37.3739,37.3958,344104.0
2015-10-09 09:30:00,51.07,51.25,50.44,50.5,116724.0,37.4031,37.535,36.9417,36.9857,116724.0
2015-10-09 09:40:00,50.5,50.87,50.37,50.66,57345.0,36.9857,37.2567,36.8905,37.1029,57345.0
2015-10-09 09:50:00,50.68,50.73,50.38,50.41,168591.0,37.1175,37.1541,36.8978,36.9198,168591.0
2015-10-09 10:00:00,50.42,50.48,50.09,50.11,140451.0,36.9271,36.971,36.6854,36.7001,140451.0
2015-10-09 10:10:00,50.1,50.29,49.88,50.22,82699.0,36.6927,36.8319,36.5316,36.7806,82699.0
2015-10-09 10:20:00,50.21,50.26,50.08,50.22,90786.0,36.7733,36.8099,36.6781,36.7806,90786.0
2015-10-09 10:30:00,50.22,50.28,50.11,50.13,74070.0,36.7806,36.8246,36.7001,36.7147,74070.0
2015-10-09 10:40:00,50.14,50.14,49.85,49.93,59299.0,36.722,36.722,36.5096,36.5682,59299.0
2015-10-09 10:50:00,49.92,50.05,49.84,50.04,89535.0,36.5609,36.6561,36.5023,36.6488,89535.0
2015-10-09 11:00:00,50.05,50.11,49.77,49.8,53306.0,36.6561,36.7001,36.451,36.473,53306.0
2015-10-09 11:10:00,49.79,49.86,49.75,49.78,58341.0,36.4657,36.517,36.4364,36.4584,58341.0
2015-10-09 11:20:00,49.79,49.85,49.57,49.68,104403.0,36.4657,36.5096,36.3046,36.3851,104403.0
2015-10-09 11:30:00,49.68,49.68,49.36,49.44,106693.0,36.3851,36.3851,36.1508,36.2094,106693.0
2015-10-09 11:40:00,49.42,49.56,49.36,49.47,79372.0,36.1947,36.2972,36.1508,36.2313,79372.0
2015-10-09 11:50:00,49.48,49.54,49.34,49.39,67537.0,36.2386,36.2826,36.1361,36.1727,67537.0
2015-10-09 12:00:00,49.39,49.54,49.37,49.43,46852.0,36.1727,36.2826,36.1581,36.202,46852.0
2015-10-09 12:10:00,49.42,49.48,49.39,49.46,70291.0,36.1947,36.2386,36.1727,36.224,70291.0
2015-10-09 12:20:00,49.47,49.48,49.4,49.45,92568.0,36.2313,36.2386,36.1801,36.2167,92568.0
2015-10-09 12:30:00,49.44,49.44,49.23,49.26,100722.0,36.2094,36.2094,36.0556,36.0775,100722.0
2015-10-09 12:40:00,49.25,49.36,49.24,49.35,69799.0,36.0702,36.1508,36.0629,36.1434,69799.0
2015-10-09 12:50:00,49.34,49.37,49.18,49.18,65253.0,36.1361,36.1581,36.0189,36.0189,65253.0
2015-10-09 13:00:00,49.18,49.27,49.15,49.16,65920.0,36.0189,36.0848,35.997,36.0043,65920.0
2015-10-09 13:10:00,49.16,49.16,48.99,49.01,87117.0,36.0043,36.0043,35.8798,35.8944,87117.0
2015-10-09 13:20:00,49.01,49.09,48.98,49.01,162471.0,35.8944,35.953,35.8725,35.8944,162471.0
2015-10-09 13:30:00,49.02,49.19,48.98,49.19,85122.0,35.9017,36.0263,35.8725,36.0263,85122.0
2015-10-09 13:40:00,49.18,49.46,49.16,49.44,242889.0,36.0189,36.224,36.0043,36.2094,242889.0
2015-10-09 13:50:00,49.45,49.53,49.35,49.49,65653.0,36.2167,36.2753,36.1434,36.246,65653.0
2015-10-09 14:00:00,49.53,49.62,49.46,49.49,66130.0,36.2753,36.3412,36.224,36.246,66130.0
2015-10-09 14:10:00,49.48,49.57,49.47,49.52,63781.0,36.2386,36.3046,36.2313,36.2679,63781.0
2015-10-09 14:20:00,49.54,49.67,49.47,49.67,52012.0,36.2826,36.3778,36.2313,36.3778,52012.0
2015-10-09 14:30:00,49.69,49.83,49.61,49.81,95560.0,36.3925,36.495,36.3339,36.4803,95560.0
2015-10-09 14:40:00,49.83,49.9,49.78,49.81,51567.0,36.495,36.5463,36.4584,36.4803,51567.0
2015-10-09 14:50:00,49.82,49.9,49.77,49.86,65587.0,36.4877,36.5463,36.451,36.517,65587.0
2015-10-09 15:00:00,49.87,49.89,49.76,49.79,62709.0,36.5243,36.5389,36.4437,36.4657,62709.0
2015-10-09 15:10:00,49.79,49.81,49.71,49.76,90440.0,36.4657,36.4803,36.4071,36.4437,90440.0
2015-10-09 15:20:00,49.76,49.82,49.7,49.76,81498.0,36.4437,36.4877,36.3998,36.4437,81498.0
2015-10-09 15:30:00,49.76,49.77,49.64,49.66,156967.0,36.4437,36.451,36.3558,36.3705,156967.0
2015-10-09 15:40:00,49.66,49.76,49.6,49.71,264381.0,36.3705,36.4437,36.3265,36.4071,264381.0
2015-10-09 15:50:00,49.71,49.72,49.57,49.65,350976.0,36.4071,36.4144,36.3046,36.3632,350976.0
2015-10-12 09:30:00,49.88,50.0,49.74,49.83,92133.0,36.5316,36.6195,36.4291,36.495,92133.0
2015-10-12 09:40:00,49.86,50.1,49.75,49.98,109988.0,36.517,36.6927,36.4364,36.6048,109988.0
2015-10-12 09:50:00,50.0,50.04,49.49,49.62,106941.0,36.6195,36.6488,36.246,36.3412,106941.0
2015-10-12 10:00:00,49.64,50.0,49.51,49.92,95622.0,36.3558,36.6195,36.2606,36.5609,95622.0
2015-10-12 10:10:00,49.92,50.01,49.68,49.68,69763.0,36.5609,36.6268,36.3851,36.3851,69763.0
2015-10-12 10:20:00,49.68,49.74,49.46,49.65,45747.0,36.3851,36.4291,36.224,36.3632,45747.0
2015-10-12 10:30:00,49.67,49.79,49.59,49.64,54707.0,36.3778,36.4657,36.3192,36.3558,54707.0
2015-10-12 10:40:00,49.62,49.65,49.47,49.58,42743.0,36.3412,36.3632,36.2313,36.3119,42743.0
2015-10-12 10:50:00,49.6,49.7,49.49,49.52,28507.0,36.3265,36.3998,36.246,36.2679,28507.0
2015-10-12 11:00:00,49.53,49.65,49.53,49.65,38246.0,36.2753,36.3632,36.2753,36.3632,38246.0
2015-10-12 11:10:00,49.62,49.75,49.55,49.75,65597.0,36.3412,36.4364,36.2899,36.4364,65597.0
2015-10-12 11:20:00,49.76,49.86,49.73,49.74,42122.0,36.4437,36.517,36.4217,36.4291,42122.0
2015-10-12 11:30:00,49.74,49.99,49.72,49.93,73008.0,36.4291,36.6122,36.4144,36.5682,73008.0
2015-10-12 11:40:00,49.93,50.08,49.87,50.0,88005.0,36.5682,36.6781,36.5243,36.6195,88005.0
2015-10-12 11:50:00,50.01,50.02,49.78,49.8,31908.0,36.6268,36.6341,36.4584,36.473,31908.0
2015-10-12 12:00:00,49.79,49.8,49.56,49.6,31363.0,36.4657,36.473,36.2972,36.3265,31363.0
2015-10-12 12:10:00,49.61,49.68,49.46,49.47,25183.0,36.3339,36.3851,36.224,36.2313,25183.0
2015-10-12 12:20:00,49.48,49.49,49.38,49.47,29205.0,36.2386,36.246,36.1654,36.2313,29205.0
2015-10-12 12:30:00,49.46,49.57,49.44,49.56,15860.0,36.224,36.3046,36.2094,36.2972,15860.0
2015-10-12 12:40:00,49.56,49.63,49.49,49.55,29863.0,36.2972,36.3485,36.246,36.2899,29863.0
2015-10-12 12:50:00,49.55,49.56,49.4,49.51,34377.0,36.2899,36.2972,36.1801,36.2606,34377.0
2015-10-12 13:00:00,49.5,49.51,49.37,49.4,40103.0,36.2533,36.2606,36.1581,36.1801,40103.0
2015-10-12 13:10:00,49.41,49.5,49.34,49.49,36773.0,36.1874,36.2533,36.1361,36.246,36773.0
2015-10-12 13:20:00,49.49,49.59,49.49,49.53,29037.0,36.246,36.3192,36.246,36.2753,29037.0
2015-10-12 13:30:00,49.53,49.73,49.52,49.69,40256.0,36.2753,36.4217,36.2679,36.3925,40256.0
2015-10-12 13:40:00,49.7,49.73,49.6,49.68,30074.0,36.3998,36.4217,36.3265,36.3851,30074.0
2015-10-12 13:50:00,49.69,49.7,49.61,49.67,30747.0,36.3925,36.3998,36.3339,36.3778,30747.0
2015-10-12 14:00:00,49.66,49.69,49.56,49.66,41045.0,36.3705,36.3925,36.2972,36.3705,41045.0
2015-10-12 14:10:00,49.66,49.7,49.57,49.57,26080.0,36.3705,36.3998,36.3046,36.3046,26080.0
2015-10-12 14:20:00,49.59,49.67,49.58,49.6,35595.0,36.3192,36.3778,36.3119,36.3265,35595.0
2015-10-12 14:30:00,49.6,49.85,49.6,49.81,52534.0,36.3265,36.5096,36.3265,36.4803,52534.0
2015-10-12 14:40:00,49.81,49.84,49.75,49.8,38934.0,36.4803,36.5023,36.4364,36.473,38934.0
2015-10-12 14:50:00,49.81,49.86,49.72,49.79,50711.0,36.4803,36.517,36.4144,36.4657,50711.0
2015-10-12 15:00:00,49.8,49.89,49.8,49.88,61183.0,36.473,36.5389,36.473,36.5316,61183.0
2015-10-12 15:10:00,49.87,49.96,49.74,49.74,92045.0,36.5243,36.5902,36.4291,36.4291,92045.0
2015-10-12 15:20:00,49.75,49.78,49.67,49.68,61581.0,36.4364,36.4584,36.3778,36.3851,61581.0
2015-10-12 15:30:00,49.7,49.82,49.7,49.81,62421.0,36.3998,36.4877,36.3998,36.4803,62421.0
2015-10-12 15:40:00,49.81,49.86,49.74,49.77,131526.0,36.4803,36.517,36.4291,36.451,131526.0
2015-10-12 15:50:00,49.76,49.79,49.69,49.76,229878.0,36.4437,36.4657,36.3925,36.4437,229878.0
2015-10-13 09:30:00,49.56,49.92,49.35,49.81,114403.0,36.2972,36.5609,36.1434,36.4803,114403.0
2015-10-13 09:40:00,49.82,50.11,49.82,50.01,87656.0,36.4877,36.7001,36.4877,36.6268,87656.0
2015-10-13 09:50:00,50.02,50.02,49.53,49.63,90246.0,36.6341,36.6341,36.2753,36.3485,90246.0
2015-10-13 10:00:00,49.61,49.91,49.53,49.86,155454.0,36.3339,36.5536,36.2753,36.517,155454.0
2015-10-13 10:10:00,49.87,49.98,49.75,49.91,61677.0,36.5243,36.6048,36.4364,36.5536,61677.0
2015-10-13 10:20:00,49.92,49.96,49.81,49.89,59244.0,36.5609,36.5902,36.4803,36.5389,59244.0
2015-10-13 10:30:00,49.9,49.91,49.62,49.67,82564.0,36.5463,36.5536,36.3412,36.3778,82564.0
2015-10-13 10:40:00,49.68,49.82,49.64,49.75,28288.0,36.3851,36.4877,36.3558,36.4364,28288.0
2015-10-13 10:50:00,49.78,49.84,49.57,49.58,57552.0,36.4584,36.5023,36.3046,36.3119,57552.0
2015-10-13 11:00:00,49.57,49.6,49.45,49.48,83845.0,36.3046,36.3265,36.2167,36.2386,83845.0
2015-10-13 11:10:00,49.47,49.53,49.31,49.34,63330.0,36.2313,36.2753,36.1141,36.1361,63330.0
2015-10-13 11:20:00,49.36,49.5,49.21,49.25,59213.0,36.1508,36.2533,36.0409,36.0702,59213.0
2015-10-13 11:30:00,49.22,49.32,49.19,49.28,83812.0,36.0482,36.1215,36.0263,36.0922,83812.0
2015-10-13 11:40:00,49.28,49.36,49.16,49.33,50563.0,36.0922,36.1508,36.0043,36.1288,50563.0
2015-10-13 11:50:00,49.33,49.34,49.16,49.23,55594.0,36.1288,36.1361,36.0043,36.0556,55594.0
2015-10-13 12:00:00,49.23,49.34,49.19,49.22,81975.0,36.0556,36.1361,36.0263,36.0482,81975.0
2015-10-13 12:10:00,49.23,49.3,49.17,49.22,67861.0,36.0556,36.1068,36.0116,36.0482,67861.0
2015-10-13 12:20:00,49.23,49.37,49.23,49.34,25376.0,36.0556,36.1581,36.0556,36.1361,25376.0
2015-10-13 12:30:00,49.34,49.41,49.33,49.38,25371.0,36.1361,36.1874,36.1288,36.1654,25371.0
2015-10-13 12:40:00,49.39,49.39,49.28,49.29,24937.0,36.1727,36.1727,36.0922,36.0995,24937.0
2015-10-13 12:50:00,49.29,49.3,48.97,48.97,87332.0,36.0995,36.1068,35.8651,35.8651,87332.0
2015-10-13 13:00:00,48.96,49.14,48.91,49.12,71492.0,35.8578,35.9896,35.8212,35.975,71492.0
2015-10-13 13:10:00,49.11,49.21,49.1,49.2,36992.0,35.9677,36.0409,35.9603,36.0336,36992.0
2015-10-13 13:20:00,49.2,49.23,48.97,49.02,49155.0,36.0336,36.0556,35.8651,35.9017,49155.0
2015-10-13 13:30:00,49.01,49.02,48.7,48.72,89840.0,35.8944,35.9017,35.6674,35.682,89840.0
2015-10-13 13:40:00,48.74,48.93,48.7,48.81,40912.0,35.6967,35.8358,35.6674,35.7479,40912.0
2015-10-13 13:50:00,48.82,48.85,48.62,48.67,40851.0,35.7553,35.7772,35.6088,35.6454,40851.0
2015-10-13 14:00:00,48.67,48.79,48.66,48.75,32880.0,35.6454,35.7333,35.6381,35.704,32880.0
2015-10-13 14:10:00,48.75,48.87,48.74,48.81,46338.0,35.704,35.7919,35.6967,35.7479,46338.0
2015-10-13 14:20:00,48.81,48.81,48.7,48.77,30774.0,35.7479,35.7479,35.6674,35.7187,30774.0
2015-10-13 14:30:00,48.75,48.93,48.68,48.88,73720.0,35.704,35.8358,35.6527,35.7992,73720.0
2015-10-13 14:40:00,48.88,48.92,48.76,48.92,50090.0,35.7992,35.8285,35.7113,35.8285,50090.0
2015-10-13 14:50:00,48.89,48.99,48.82,48.98,47652.0,35.8065,35.8798,35.7553,35.8725,47652.0
2015-10-13 15:00:00,48.97,49.04,48.88,48.91,72914.0,35.8651,35.9164,35.7992,35.8212,72914.0
2015-10-13 15:10:00,48.91,48.96,48.8,48.83,63575.0,35.8212,35.8578,35.7406,35.7626,63575.0
2015-10-13 15:20:00,48.81,48.87,48.76,48.84,85077.0,35.7479,35.7919,35.7113,35.7699,85077.0
2015-10-13 15:30:00,48.86,48.93,48.8,48.83,96738.0,35.7846,35.8358,35.7406,35.7626,96738.0
2015-10-13 15:40:00,48.83,48.86,48.75,48.84,138583.0,35.7626,35.7846,35.704,35.7699,138583.0
2015-10-13 15:50:00,48.84,48.93,48.75,48.78,421491.0,35.7699,35.8358,35.704,35.726,421491.0
2015-10-14 09:30:00,48.82,49.13,48.69,49.13,130537.0,35.7553,35.9823,35.6601,35.9823,130537.0
2015-10-14 09:40:00,49.12,49.2,48.93,48.96,50965.0,35.975,36.0336,35.8358,35.8578,50965.0
2015-10-14 09:50:00,48.93,48.98,48.66,48.96,177301.0,35.8358,35.8725,35.6381,35.8578,177301.0
2015-10-14 10:00:00,48.98,49.1,48.92,48.99,63473.0,35.8725,35.9603,35.8285,35.8798,63473.0
2015-10-14 10:10:00,49.01,49.08,48.75,48.76,45465.0,35.8944,35.9457,35.704,35.7113,45465.0
2015-10-14 10:20:00,48.74,48.8,48.52,48.63,85870.0,35.6967,35.7406,35.5356,35.6161,85870.0
2015-10-14 10:30:00,48.63,48.7,48.49,48.57,108279.0,35.6161,35.6674,35.5136,35.5722,108279.0
2015-10-14 10:40:00,48.58,48.68,48.48,48.48,106098.0,35.5795,35.6527,35.5063,35.5063,106098.0
2015-10-14 10:50:00,48.48,48.58,48.44,48.45,40608.0,35.5063,35.5795,35.477,35.4843,40608.0
2015-10-14 11:00:00,48.47,48.61,48.44,48.55,93032.0,35.4989,35.6015,35.477,35.5575,93032.0
2015-10-14 11:10:00,48.56,48.57,48.14,48.14,97740.0,35.5649,35.5722,35.2572,35.2572,97740.0
2015-10-14 11:20:00,48.14,48.55,48.12,48.53,84488.0,35.2572,35.5575,35.2426,35.5429,84488.0
2015-10-14 11:30:00,48.52,48.68,48.41,48.68,41097.0,35.5356,35.6527,35.455,35.6527,41097.0
2015-10-14 11:40:00,48.69,48.77,48.39,48.44,78614.0,35.6601,35.7187,35.4403,35.477,78614.0
2015-10-14 11:50:00,48.44,48.62,48.43,48.58,61344.0,35.477,35.6088,35.4696,35.5795,61344.0
2015-10-14 12:00:00,48.57,48.57,48.42,48.44,43685.0,35.5722,35.5722,35.4623,35.477,43685.0
2015-10-14 12:10:00,48.44,48.64,48.44,48.59,39099.0,35.477,35.6234,35.477,35.5868,39099.0
2015-10-14 12:20:00,48.6,48.77,48.51,48.72,49569.0,35.5941,35.7187,35.5282,35.682,49569.0
2015-10-14 12:30:00,48.73,48.83,48.69,48.81,43895.0,35.6894,35.7626,35.6601,35.7479,43895.0
2015-10-14 12:40:00,48.82,49.03,48.82,48.96,43149.0,35.7553,35.9091,35.7553,35.8578,43149.0
2015-10-14 12:50:00,48.96,49.05,48.9,48.91,32982.0,35.8578,35.9237,35.8139,35.8212,32982.0
2015-10-14 13:00:00,48.92,48.95,48.8,48.83,32718.0,35.8285,35.8505,35.7406,35.7626,32718.0
2015-10-14 13:10:00,48.83,49.03,48.83,48.97,40943.0,35.7626,35.9091,35.7626,35.8651,40943.0
2015-10-14 13:20:00,48.97,48.97,48.82,48.88,31894.0,35.8651,35.8651,35.7553,35.7992,31894.0
2015-10-14 13:30:00,48.87,49.1,48.87,49.07,47321.0,35.7919,35.9603,35.7919,35.9384,47321.0
2015-10-14 13:40:00,49.07,49.12,48.93,48.97,53306.0,35.9384,35.975,35.8358,35.8651,53306.0
2015-10-14 13:50:00,48.96,49.01,48.87,48.96,34892.0,35.8578,35.8944,35.7919,35.8578,34892.0
2015-10-14 14:00:00,48.96,49.03,48.76,48.85,43489.0,35.8578,35.9091,35.7113,35.7772,43489.0
2015-10-14 14:10:00,48.85,48.95,48.78,48.81,46729.0,35.7772,35.8505,35.726,35.7479,46729.0
2015-10-14 14:20:00,48.8,48.91,48.78,48.82,68398.0,35.7406,35.8212,35.726,35.7553,68398.0
2015-10-14 14:30:00,48.81,48.82,48.56,48.65,81906.0,35.7479,35.7553,35.5649,35.6308,81906.0
2015-10-14 14:40:00,48.63,48.64,48.41,48.43,49677.0,35.6161,35.6234,35.455,35.4696,49677.0
2015-10-14 14:50:00,48.42,48.43,48.3,48.35,135726.0,35.4623,35.4696,35.3744,35.411,135726.0
2015-10-14 15:00:00,48.36,48.53,48.36,48.43,108477.0,35.4184,35.5429,35.4184,35.4696,108477.0
2015-10-14 15:10:00,48.43,48.47,48.26,48.26,92164.0,35.4696,35.4989,35.3451,35.3451,92164.0
2015-10-14 15:20:00,48.27,48.45,48.26,48.42,75091.0,35.3525,35.4843,35.3451,35.4623,75091.0
2015-10-14 15:30:00,48.43,48.56,48.43,48.54,108560.0,35.4696,35.5649,35.4696,35.5502,108560.0
2015-10-14 15:40:00,48.53,48.59,48.46,48.54,201857.0,35.5429,35.5868,35.4916,35.5502,201857.0
2015-10-14 15:50:00,48.54,48.62,48.48,48.59,282908.0,35.5502,35.6088,35.5063,35.5868,282908.0
2015-10-15 09:30:00,48.82,49.5,48.62,49.19,147801.0,35.7553,36.2533,35.6088,36.0263,147801.0
2015-10-15 09:40:00,49.19,49.23,48.74,48.91,145473.0,36.0263,36.0556,35.6967,35.8212,145473.0
2015-10-15 09:50:00,48.88,49.0,48.53,48.7,54758.0,35.7992,35.8871,35.5429,35.6674,54758.0
2015-10-15 10:00:00,48.69,48.89,48.58,48.72,61850.0,35.6601,35.8065,35.5795,35.682,61850.0
2015-10-15 10:10:00,48.71,49.01,48.71,48.98,53316.0,35.6747,35.8944,35.6747,35.8725,53316.0
2015-10-15 10:20:00,48.98,49.03,48.9,48.94,50109.0,35.8725,35.9091,35.8139,35.8432,50109.0
2015-10-15 10:30:00,48.93,49.14,48.87,49.07,38408.0,35.8358,35.9896,35.7919,35.9384,38408.0
2015-10-15 10:40:00,49.06,49.11,48.96,49.01,57915.0,35.931,35.9677,35.8578,35.8944,57915.0
2015-10-15 10:50:00,49.04,49.11,48.96,49.11,54906.0,35.9164,35.9677,35.8578,35.9677,54906.0
2015-10-15 11:00:00,49.07,49.13,48.97,49.02,81748.0,35.9384,35.9823,35.8651,35.9017,81748.0
2015-10-15 11:10:00,49.02,49.06,48.82,48.87,62406.0,35.9017,35.931,35.7553,35.7919,62406.0
2015-10-15 11:20:00,48.87,48.89,48.71,48.86,68717.0,35.7919,35.8065,35.6747,35.7846,68717.0
2015-10-15 11:30:00,48.86,48.9,48.73,48.82,41151.0,35.7846,35.8139,35.6894,35.7553,41151.0
2015-10-15 11:40:00,48.79,48.86,48.67,48.77,39246.0,35.7333,35.7846,35.6454,35.7187,39246.0
2015-10-15 11:50:00,48.73,48.93,48.72,48.9,29522.0,35.6894,35.8358,35.682,35.8139,29522.0
2015-10-15 12:00:00,48.92,49.12,48.9,49.09,44634.0,35.8285,35.975,35.8139,35.953,44634.0
2015-10-15 12:10:00,49.11,49.33,49.09,49.33,58187.0,35.9677,36.1288,35.953,36.1288,58187.0
2015-10-15 12:20:00,49.35,49.52,49.33,49.5,91886.0,36.1434,36.2679,36.1288,36.2533,91886.0
2015-10-15 12:30:00,49.51,49.54,49.33,49.38,34335.0,36.2606,36.2826,36.1288,36.1654,34335.0
2015-10-15 12:40:00,49.35,49.59,49.33,49.59,37658.0,36.1434,36.3192,36.1288,36.3192,37658.0
2015-10-15 12:50:00,49.59,49.77,49.39,49.74,84198.0,36.3192,36.451,36.1727,36.4291,84198.0
2015-10-15 13:00:00,49.74,49.86,49.65,49.66,57269.0,36.4291,36.517,36.3632,36.3705,57269.0
2015-10-15 13:10:00,49.67,49.71,49.48,49.53,76813.0,36.3778,36.4071,36.2386,36.2753,76813.0
2015-10-15 13:20:00,49.52,49.73,49.45,49.7,46058.0,36.2679,36.4217,36.2167,36.3998,46058.0
2015-10-15 13:30:00,49.7,49.99,49.7,49.97,67247.0,36.3998,36.6122,36.3998,36.5975,67247.0
2015-10-15 13:40:00,49.97,49.97,49.86,49.92,54074.0,36.5975,36.5975,36.517,36.5609,54074.0
2015-10-15 13:50:00,49.94,50.0,49.87,49.87,125034.0,36.5755,36.6195,36.5243,36.5243,125034.0
2015-10-15 14:00:00,49.86,49.95,49.86,49.9,72382.0,36.517,36.5829,36.517,36.5463,72382.0
2015-10-15 14:10:00,49.89,49.9,49.78,49.86,66096.0,36.5389,36.5463,36.4584,36.517,66096.0
2015-10-15 14:20:00,49.86,50.01,49.85,49.89,97178.0,36.517,36.6268,36.5096,36.5389,97178.0
2015-10-15 14:30:00,49.9,50.01,49.9,49.99,150183.0,36.5463,36.6268,36.5463,36.6122,150183.0
2015-10-15 14:40:00,49.99,50.02,49.92,50.01,122039.0,36.6122,36.6341,36.5609,36.6268,122039.0
2015-10-15 14:50:00,50.01,50.02,49.94,50.0,78155.0,36.6268,36.6341,36.5755,36.6195,78155.0
2015-10-15 15:00:00,49.98,50.05,49.93,49.96,151437.0,36.6048,36.6561,36.5682,36.5902,151437.0
2015-10-15 15:10:00,49.96,50.01,49.9,50.01,160419.0,36.5902,36.6268,36.5463,36.6268,160419.0
2015-10-15 15:20:00,50.0,50.16,49.95,50.16,123132.0,36.6195,36.7367,36.5829,36.7367,123132.0
2015-10-15 15:30:00,50.15,50.16,49.91,49.98,128986.0,36.7294,36.7367,36.5536,36.6048,128986.0
2015-10-15 15:40:00,49.96,50.08,49.88,50.05,124094.0,36.5902,36.6781,36.5316,36.6561,124094.0
2015-10-15 15:50:00,50.08,50.12,50.03,50.11,418032.0,36.6781,36.7074,36.6415,36.7001,418032.0
2015-10-16 09:30:00,50.63,50.73,50.11,50.35,293522.0,37.0809,37.1541,36.7001,36.8758,293522.0
2015-10-16 09:40:00,50.38,50.43,50.08,50.36,135203.0,36.8978,36.9344,36.6781,36.8832,135203.0
2015-10-16 09:50:00,50.38,50.65,50.37,50.58,136820.0,36.8978,37.0955,36.8905,37.0443,136820.0
2015-10-16 10:00:00,50.59,50.99,50.58,50.86,164682.0,37.0516,37.3446,37.0443,37.2493,164682.0
2015-10-16 10:10:00,50.84,50.86,50.54,50.55,105869.0,37.2347,37.2493,37.015,37.0223,105869.0
2015-10-16 10:20:00,50.53,50.55,50.31,50.4,78860.0,37.0077,37.0223,36.8465,36.9124,78860.0
2015-10-16 10:30:00,50.39,50.52,50.27,50.31,92375.0,36.9051,37.0003,36.8172,36.8465,92375.0
2015-10-16 10:40:00,50.32,50.36,50.24,50.29,53372.0,36.8539,36.8832,36.7953,36.8319,53372.0
2015-10-16 10:50:00,50.29,50.3,50.11,50.19,62015.0,36.8319,36.8392,36.7001,36.7586,62015.0
2015-10-16 11:00:00,50.19,50.49,50.17,50.45,50717.0,36.7586,36.9784,36.744,36.9491,50717.0
2015-10-16 11:10:00,50.43,50.57,50.43,50.57,47899.0,36.9344,37.037,36.9344,37.037,47899.0
2015-10-16 11:20:00,50.56,50.64,50.43,50.45,104603.0,37.0296,37.0882,36.9344,36.9491,104603.0
2015-10-16 11:30:00,50.47,50.52,50.41,50.5,68317.0,36.9637,37.0003,36.9198,36.9857,68317.0
2015-10-16 11:40:00,50.5,50.59,50.44,50.58,50062.0,36.9857,37.0516,36.9417,37.0443,50062.0
2015-10-16 11:50:00,50.59,50.85,50.58,50.83,44205.0,37.0516,37.242,37.0443,37.2274,44205.0
2015-10-16 12:00:00,50.83,50.94,50.82,50.84,61118.0,37.2274,37.3079,37.2201,37.2347,61118.0
2015-10-16 12:10:00,50.83,50.92,50.78,50.89,63533.0,37.2274,37.2933,37.1908,37.2713,63533.0
2015-10-16 12:20:00,50.88,50.88,50.69,50.85,55818.0,37.264,37.264,37.1248,37.242,55818.0
2015-10-16 12:30:00,50.85,50.9,50.69,50.75,46093.0,37.242,37.2786,37.1248,37.1688,46093.0
2015-10-16 12:40:00,50.75,50.86,50.69,50.84,44526.0,37.1688,37.2493,37.1248,37.2347,44526.0
2015-10-16 12:50:00,50.84,50.85,50.72,50.8,44862.0,37.2347,37.242,37.1468,37.2054,44862.0
2015-10-16 13:00:00,50.8,50.99,50.8,50.91,52660.0,37.2054,37.3446,37.2054,37.286,52660.0
2015-10-16 13:10:00,50.91,51.01,50.91,50.92,57428.0,37.286,37.3592,37.286,37.2933,57428.0
2015-10-16 13:20:00,50.94,51.01,50.83,50.83,54758.0,37.3079,37.3592,37.2274,37.2274,54758.0
2015-10-16 13:30:00,50.83,50.87,50.71,50.72,48616.0,37.2274,37.2567,37.1395,37.1468,48616.0
2015-10-16 13:40:00,50.72,50.77,50.63,50.75,82693.0,37.1468,37.1834,37.0809,37.1688,82693.0
2015-10-16 13:50:00,50.76,50.81,50.73,50.77,60348.0,37.1761,37.2127,37.1541,37.1834,60348.0
2015-10-16 14:00:00,50.77,50.82,50.66,50.68,50649.0,37.1834,37.2201,37.1029,37.1175,50649.0
2015-10-16 14:10:00,50.67,50.84,50.67,50.79,50369.0,37.1102,37.2347,37.1102,37.1981,50369.0
2015-10-16 14:20:00,50.79,50.9,50.73,50.9,62414.0,37.1981,37.2786,37.1541,37.2786,62414.0
2015-10-16 14:30:00,50.91,51.04,50.88,50.92,97665.0,37.286,37.3812,37.264,37.2933,97665.0
2015-10-16 14:40:00,50.92,50.96,50.86,50.92,95110.0,37.2933,37.3226,37.2493,37.2933,95110.0
2015-10-16 14:50:00,50.94,51.04,50.9,51.03,84006.0,37.3079,37.3812,37.2786,37.3739,84006.0
2015-10-16 15:00:00,51.03,51.14,51.01,51.06,74513.0,37.3739,37.4544,37.3592,37.3958,74513.0
2015-10-16 15:10:00,51.05,51.1,50.94,51.01,97176.0,37.3885,37.4251,37.3079,37.3592,97176.0
2015-10-16 15:20:00,51.01,51.02,50.91,51.0,124496.0,37.3592,37.3665,37.286,37.3519,124496.0
2015-10-16 15:30:00,51.0,51.1,50.96,51.05,152631.0,37.3519,37.4251,37.3226,37.3885,152631.0
2015-10-16 15:40:00,51.06,51.06,50.95,51.01,180408.0,37.3958,37.3958,37.3153,37.3592,180408.0
2015-10-16 15:50:00,51.01,51.2,50.99,51.13,423399.0,37.3592,37.4984,37.3446,37.4471,423399.0
2015-10-19 09:30:00,50.66,50.87,49.94,49.95,130640.0,37.1029,37.2567,36.5755,36.5829,130640.0
2015-10-19 09:40:00,49.96,49.99,49.73,49.78,81757.0,36.5902,36.6122,36.4217,36.4584,81757.0
2015-10-19 09:50:00,49.78,49.86,49.5,49.83,138384.0,36.4584,36.517,36.2533,36.495,138384.0
2015-10-19 10:00:00,49.83,49.84,49.53,49.6,67120.0,36.495,36.5023,36.2753,36.3265,67120.0
2015-10-19 10:10:00,49.59,49.84,49.57,49.73,62233.0,36.3192,36.5023,36.3046,36.4217,62233.0
2015-10-19 10:20:00,49.74,49.8,49.57,49.6,70239.0,36.4291,36.473,36.3046,36.3265,70239.0
2015-10-19 10:30:00,49.58,49.6,49.37,49.43,139658.0,36.3119,36.3265,36.1581,36.202,139658.0
2015-10-19 10:40:00,49.44,49.62,49.44,49.51,51974.0,36.2094,36.3412,36.2094,36.2606,51974.0
2015-10-19 10:50:00,49.5,49.51,49.29,49.42,54478.0,36.2533,36.2606,36.0995,36.1947,54478.0
2015-10-19 11:00:00,49.41,49.51,49.27,49.5,114222.0,36.1874,36.2606,36.0848,36.2533,114222.0
2015-10-19 11:10:00,49.5,49.59,49.4,49.55,86066.0,36.2533,36.3192,36.1801,36.2899,86066.0
2015-10-19 11:20:00,49.55,49.59,49.42,49.48,49990.0,36.2899,36.3192,36.1947,36.2386,49990.0
2015-10-19 11:30:00,49.48,49.65,49.47,49.59,49619.0,36.2386,36.3632,36.2313,36.3192,49619.0
2015-10-19 11:40:00,49.62,49.64,49.47,49.47,38719.0,36.3412,36.3558,36.2313,36.2313,38719.0
2015-10-19 11:50:00,49.49,49.57,49.32,49.44,71082.0,36.246,36.3046,36.1215,36.2094,71082.0
2015-10-19 12:00:00,49.46,49.59,49.37,49.56,42613.0,36.224,36.3192,36.1581,36.2972,42613.0
2015-10-19 12:10:00,49.57,49.68,49.49,49.65,64787.0,36.3046,36.3851,36.246,36.3632,64787.0
2015-10-19 12:20:00,49.65,49.68,49.56,49.68,39051.0,36.3632,36.3851,36.2972,36.3851,39051.0
2015-10-19 12:30:00,49.67,49.67,49.43,49.47,45783.0,36.3778,36.3778,36.202,36.2313,45783.0
2015-10-19 12:40:00,49.47,49.53,49.45,49.51,29754.0,36.2313,36.2753,36.2167,36.2606,29754.0
2015-10-19 12:50:00,49.5,49.54,49.45,49.51,76212.0,36.2533,36.2826,36.2167,36.2606,76212.0
2015-10-19 13:00:00,49.52,49.58,49.45,49.52,27266.0,36.2679,36.3119,36.2167,36.2679,27266.0
2015-10-19 13:10:00,49.51,49.55,49.35,49.37,58711.0,36.2606,36.2899,36.1434,36.1581,58711.0
2015-10-19 13:20:00,49.37,49.48,49.25,49.26,50008.0,36.1581,36.2386,36.0702,36.0775,50008.0
2015-10-19 13:30:00,49.27,49.31,49.14,49.24,73021.0,36.0848,36.1141,35.9896,36.0629,73021.0
2015-10-19 13:40:00,49.25,49.36,49.22,49.27,51796.0,36.0702,36.1508,36.0482,36.0848,51796.0
2015-10-19 13:50:00,49.26,49.3,49.14,49.14,50220.0,36.0775,36.1068,35.9896,35.9896,50220.0
2015-10-19 14:00:00,49.15,49.26,49.12,49.25,84932.0,35.997,36.0775,35.975,36.0702,84932.0
2015-10-19 14:10:00,49.25,49.3,49.16,49.17,68713.0,36.0702,36.1068,36.0043,36.0116,68713.0
2015-10-19 14:20:00,49.18,49.2,48.99,48.99,81078.0,36.0189,36.0336,35.8798,35.8798,81078.0
2015-10-19 14:30:00,49.01,49.05,48.97,49.01,85005.0,35.8944,35.9237,35.8651,35.8944,85005.0
2015-10-19 14:40:00,49.02,49.04,48.84,48.84,84878.0,35.9017,35.9164,35.7699,35.7699,84878.0
2015-10-19 14:50:00,48.83,49.0,48.8,48.81,96802.0,35.7626,35.8871,35.7406,35.7479,96802.0
2015-10-19 15:00:00,48.81,48.96,48.81,48.86,85028.0,35.7479,35.8578,35.7479,35.7846,85028.0
2015-10-19 15:10:00,48.86,48.97,48.8,48.93,129699.0,35.7846,35.8651,35.7406,35.8358,129699.0
2015-10-19 15:20:00,48.94,48.98,48.89,48.89,154151.0,35.8432,35.8725,35.8065,35.8065,154151.0
2015-10-19 15:30:00,48.89,49.08,48.89,48.97,118527.0,35.8065,35.9457,35.8065,35.8651,118527.0
2015-10-19 15:40:00,48.98,49.13,48.95,49.1,219903.0,35.8725,35.9823,35.8505,35.9603,219903.0
2015-10-19 15:50:00,49.11,49.11,49.01,49.07,316181.0,35.9677,35.9677,35.8944,35.9384,316181.0
2015-10-20 09:30:00,48.67,48.86,47.62,47.77,264910.0,35.6454,35.7846,34.8764,34.9863,264910.0
2015-10-20 09:40:00,47.78,47.91,47.11,47.13,393638.0,34.9936,35.0888,34.5029,34.5175,393638.0
2015-10-20 09:50:00,47.15,47.33,47.03,47.21,300438.0,34.5322,34.664,34.4443,34.5761,300438.0
2015-10-20 10:00:00,47.21,47.42,47.17,47.21,239638.0,34.5761,34.7299,34.5468,34.5761,239638.0
2015-10-20 10:10:00,47.2,47.23,47.08,47.17,305394.0,34.5688,34.5908,34.4809,34.5468,305394.0
2015-10-20 10:20:00,47.18,47.32,47.08,47.13,172815.0,34.5542,34.6567,34.4809,34.5175,172815.0
2015-10-20 10:30:00,47.15,47.52,47.11,47.34,93814.0,34.5322,34.8032,34.5029,34.6713,93814.0
2015-10-20 10:40:00,47.34,47.61,47.28,47.47,110279.0,34.6713,34.8691,34.6274,34.7665,110279.0
2015-10-20 10:50:00,47.49,47.52,47.41,47.45,72941.0,34.7812,34.8032,34.7226,34.7519,72941.0
2015-10-20 11:00:00,47.48,47.48,47.24,47.24,83177.0,34.7739,34.7739,34.5981,34.5981,83177.0
2015-10-20 11:10:00,47.24,47.38,47.11,47.37,206231.0,34.5981,34.7006,34.5029,34.6933,206231.0
2015-10-20 11:20:00,47.37,47.49,47.23,47.44,102763.0,34.6933,34.7812,34.5908,34.7446,102763.0
2015-10-20 11:30:00,47.45,47.48,47.17,47.29,50784.0,34.7519,34.7739,34.5468,34.6347,50784.0
2015-10-20 11:40:00,47.27,47.41,47.16,47.19,87631.0,34.6201,34.7226,34.5395,34.5615,87631.0
2015-10-20 11:50:00,47.2,47.37,47.18,47.35,72342.0,34.5688,34.6933,34.5542,34.6787,72342.0
2015-10-20 12:00:00,47.36,47.4,47.21,47.29,86521.0,34.686,34.7153,34.5761,34.6347,86521.0
2015-10-20 12:10:00,47.27,47.42,47.23,47.28,86254.0,34.6201,34.7299,34.5908,34.6274,86254.0
2015-10-20 12:20:00,47.28,47.35,47.26,47.34,49150.0,34.6274,34.6787,34.6127,34.6713,49150.0
2015-10-20 12:30:00,47.35,47.36,47.23,47.24,58855.0,34.6787,34.686,34.5908,34.5981,58855.0
2015-10-20 12:40:00,47.24,47.3,47.18,47.29,43903.0,34.5981,34.642,34.5542,34.6347,43903.0
2015-10-20 12:50:00,47.29,47.41,47.21,47.21,55078.0,34.6347,34.7226,34.5761,34.5761,55078.0
2015-10-20 13:00:00,47.2,47.35,47.19,47.24,36054.0,34.5688,34.6787,34.5615,34.5981,36054.0
2015-10-20 13:10:00,47.27,47.51,47.27,47.5,52296.0,34.6201,34.7958,34.6201,34.7885,52296.0
2015-10-20 13:20:00,47.5,47.51,47.44,47.45,56656.0,34.7885,34.7958,34.7446,34.7519,56656.0
2015-10-20 13:30:00,47.44,47.47,47.33,47.41,68742.0,34.7446,34.7665,34.664,34.7226,68742.0
2015-10-20 13:40:00,47.42,47.55,47.4,47.55,58367.0,34.7299,34.8251,34.7153,34.8251,58367.0
2015-10-20 13:50:00,47.55,47.63,47.52,47.57,91878.0,34.8251,34.8837,34.8032,34.8398,91878.0
2015-10-20 14:00:00,47.55,47.56,47.42,47.45,58146.0,34.8251,34.8325,34.7299,34.7519,58146.0
2015-10-20 14:10:00,47.44,47.45,47.35,47.36,42917.0,34.7446,34.7519,34.6787,34.686,42917.0
2015-10-20 14:20:00,47.36,47.51,47.29,47.5,49490.0,34.686,34.7958,34.6347,34.7885,49490.0
2015-10-20 14:30:00,47.5,47.52,47.31,47.34,42824.0,34.7885,34.8032,34.6494,34.6713,42824.0
2015-10-20 14:40:00,47.34,47.4,47.32,47.38,42872.0,34.6713,34.7153,34.6567,34.7006,42872.0
2015-10-20 14:50:00,47.38,47.5,47.36,47.45,59323.0,34.7006,34.7885,34.686,34.7519,59323.0
2015-10-20 15:00:00,47.46,47.49,47.3,47.34,58725.0,34.7592,34.7812,34.642,34.6713,58725.0
2015-10-20 15:10:00,47.34,47.43,47.27,47.3,59126.0,34.6713,34.7373,34.6201,34.642,59126.0
2015-10-20 15:20:00,47.31,47.49,47.28,47.39,118865.0,34.6494,34.7812,34.6274,34.708,118865.0
2015-10-20 15:30:00,47.39,47.4,47.26,47.4,122385.0,34.708,34.7153,34.6127,34.7153,122385.0
2015-10-20 15:40:00,47.4,47.45,47.3,47.36,161222.0,34.7153,34.7519,34.642,34.686,161222.0
2015-10-20 15:50:00,47.36,47.39,47.31,47.34,225046.0,34.686,34.708,34.6494,34.6713,225046.0
2015-10-21 09:30:00,47.52,47.89,46.95,46.96,147761.0,34.8032,35.0741,34.3857,34.393,147761.0
2015-10-21 09:40:00,46.95,47.26,46.67,47.03,158291.0,34.3857,34.6127,34.1806,34.4443,158291.0
2015-10-21 09:50:00,47.03,47.07,46.83,47.01,151252.0,34.4443,34.4736,34.2978,34.4296,151252.0
2015-10-21 10:00:00,47.0,47.01,46.83,47.0,158011.0,34.4223,34.4296,34.2978,34.4223,158011.0
2015-10-21 10:10:00,47.0,47.05,46.74,46.79,131339.0,34.4223,34.4589,34.2319,34.2685,131339.0
2015-10-21 10:20:00,46.78,46.81,46.71,46.71,97795.0,34.2612,34.2832,34.2099,34.2099,97795.0
2015-10-21 10:30:00,46.71,47.06,46.61,47.01,179801.0,34.2099,34.4663,34.1367,34.4296,179801.0
2015-10-21 10:40:00,47.01,47.27,47.0,47.15,157551.0,34.4296,34.6201,34.4223,34.5322,157551.0
2015-10-21 10:50:00,47.14,47.36,47.13,47.28,92284.0,34.5249,34.686,34.5175,34.6274,92284.0
2015-10-21 11:00:00,47.3,47.36,47.14,47.15,105436.0,34.642,34.686,34.5249,34.5322,105436.0
2015-10-21 11:10:00,47.14,47.28,47.02,47.25,77040.0,34.5249,34.6274,34.437,34.6054,77040.0
2015-10-21 11:20:00,47.23,47.31,47.19,47.23,76171.0,34.5908,34.6494,34.5615,34.5908,76171.0
2015-10-21 11:30:00,47.23,47.38,47.18,47.34,56702.0,34.5908,34.7006,34.5542,34.6713,56702.0
2015-10-21 11:40:00,47.34,47.36,47.02,47.03,48604.0,34.6713,34.686,34.437,34.4443,48604.0
2015-10-21 11:50:00,47.05,47.06,46.96,47.02,40915.0,34.4589,34.4663,34.393,34.437,40915.0
2015-10-21 12:00:00,47.01,47.1,46.98,47.06,33795.0,34.4296,34.4956,34.4077,34.4663,33795.0
2015-10-21 12:10:00,47.04,47.19,46.99,47.13,33293.0,34.4516,34.5615,34.415,34.5175,33293.0
2015-10-21 12:20:00,47.13,47.18,47.08,47.08,26336.0,34.5175,34.5542,34.4809,34.4809,26336.0
2015-10-21 12:30:00,47.09,47.11,47.04,47.1,38744.0,34.4882,34.5029,34.4516,34.4956,38744.0
2015-10-21 12:40:00,47.12,47.12,46.98,46.99,28200.0,34.5102,34.5102,34.4077,34.415,28200.0
2015-10-21 12:50:00,47.0,47.05,46.95,46.98,31997.0,34.4223,34.4589,34.3857,34.4077,31997.0
2015-10-21 13:00:00,46.97,46.98,46.83,46.87,29735.0,34.4004,34.4077,34.2978,34.3271,29735.0
2015-10-21 13:10:00,46.87,46.88,46.69,46.69,50688.0,34.3271,34.3344,34.1953,34.1953,50688.0
2015-10-21 13:20:00,46.69,46.73,46.6,46.61,35193.0,34.1953,34.2246,34.1294,34.1367,35193.0
2015-10-21 13:30:00,46.6,46.7,46.56,46.61,36096.0,34.1294,34.2026,34.1001,34.1367,36096.0
2015-10-21 13:40:00,46.61,46.71,46.59,46.61,33461.0,34.1367,34.2099,34.122,34.1367,33461.0
2015-10-21 13:50:00,46.61,46.78,46.6,46.65,46013.0,34.1367,34.2612,34.1294,34.166,46013.0
2015-10-21 14:00:00,46.64,46.7,46.57,46.67,40359.0,34.1587,34.2026,34.1074,34.1806,40359.0
2015-10-21 14:10:00,46.67,46.79,46.65,46.78,35941.0,34.1806,34.2685,34.166,34.2612,35941.0
2015-10-21 14:20:00,46.76,46.77,46.65,46.75,47603.0,34.2465,34.2539,34.166,34.2392,47603.0
2015-10-21 14:30:00,46.74,47.07,46.74,47.04,63315.0,34.2319,34.4736,34.2319,34.4516,63315.0
2015-10-21 14:40:00,47.05,47.15,47.0,47.01,47051.0,34.4589,34.5322,34.4223,34.4296,47051.0
2015-10-21 14:50:00,47.0,47.05,46.93,46.95,47077.0,34.4223,34.4589,34.3711,34.3857,47077.0
2015-10-21 15:00:00,46.95,47.11,46.94,47.1,49267.0,34.3857,34.5029,34.3784,34.4956,49267.0
2015-10-21 15:10:00,47.09,47.1,46.8,46.8,93461.0,34.4882,34.4956,34.2758,34.2758,93461.0
2015-10-21 15:20:00,46.8,46.93,46.79,46.91,93969.0,34.2758,34.3711,34.2685,34.3564,93969.0
2015-10-21 15:30:00,46.9,46.99,46.82,46.99,131629.0,34.3491,34.415,34.2905,34.415,131629.0
2015-10-21 15:40:00,46.98,46.98,46.84,46.91,223024.0,34.4077,34.4077,34.3051,34.3564,223024.0
2015-10-21 15:50:00,46.91,46.92,46.71,46.79,383993.0,34.3564,34.3637,34.2099,34.2685,383993.0
2015-10-22 09:30:00,47.21,47.45,46.97,47.1,188880.0,34.5761,34.7519,34.4004,34.4956,188880.0
2015-10-22 09:40:00,47.13,47.38,47.08,47.27,116661.0,34.5175,34.7006,34.4809,34.6201,116661.0
2015-10-22 09:50:00,47.26,47.38,46.99,47.18,140791.0,34.6127,34.7006,34.415,34.5542,140791.0
2015-10-22 10:00:00,47.16,47.45,47.15,47.39,90678.0,34.5395,34.7519,34.5322,34.708,90678.0
2015-10-22 10:10:00,47.41,47.43,47.22,47.3,84400.0,34.7226,34.7373,34.5834,34.642,84400.0
2015-10-22 10:20:00,47.32,47.45,47.3,47.39,78774.0,34.6567,34.7519,34.642,34.708,78774.0
2015-10-22 10:30:00,47.39,47.71,47.35,47.66,131948.0,34.708,34.9423,34.6787,34.9057,131948.0
2015-10-22 10:40:00,47.68,47.86,47.62,47.85,105303.0,34.9203,35.0522,34.8764,35.0449,105303.0
2015-10-22 10:50:00,47.86,47.88,47.71,47.79,64280.0,35.0522,35.0668,34.9423,35.0009,64280.0
2015-10-22 11:00:00,47.8,47.8,47.59,47.69,67943.0,35.0082,35.0082,34.8544,34.9277,67943.0
2015-10-22 11:10:00,47.66,47.73,47.48,47.49,74702.0,34.9057,34.957,34.7739,34.7812,74702.0
2015-10-22 11:20:00,47.5,47.71,47.47,47.71,91732.0,34.7885,34.9423,34.7665,34.9423,91732.0
2015-10-22 11:30:00,47.69,47.74,47.66,47.7,57034.0,34.9277,34.9643,34.9057,34.935,57034.0
2015-10-22 11:40:00,47.7,47.86,47.65,47.85,56364.0,34.935,35.0522,34.8984,35.0449,56364.0
2015-10-22 11:50:00,47.86,47.92,47.85,47.9,72679.0,35.0522,35.0961,35.0449,35.0815,72679.0
2015-10-22 12:00:00,47.9,47.9,47.75,47.78,56640.0,35.0815,35.0815,34.9716,34.9936,56640.0
2015-10-22 12:10:00,47.77,47.81,47.75,47.79,52019.0,34.9863,35.0156,34.9716,35.0009,52019.0
2015-10-22 12:20:00,47.8,48.04,47.79,47.99,79787.0,35.0082,35.184,35.0009,35.1474,79787.0
2015-10-22 12:30:00,47.99,48.0,47.96,47.97,45502.0,35.1474,35.1547,35.1254,35.1327,45502.0
2015-10-22 12:40:00,47.97,48.03,47.9,47.94,62875.0,35.1327,35.1767,35.0815,35.1108,62875.0
2015-10-22 12:50:00,47.95,47.95,47.75,47.77,86131.0,35.1181,35.1181,34.9716,34.9863,86131.0
2015-10-22 13:00:00,47.77,47.82,47.74,47.79,133929.0,34.9863,35.0229,34.9643,35.0009,133929.0
2015-10-22 13:10:00,47.8,48.05,47.79,47.95,79793.0,35.0082,35.1913,35.0009,35.1181,79793.0
2015-10-22 13:20:00,47.96,47.97,47.86,47.91,53743.0,35.1254,35.1327,35.0522,35.0888,53743.0
2015-10-22 13:30:00,47.92,47.96,47.89,47.92,55993.0,35.0961,35.1254,35.0741,35.0961,55993.0
2015-10-22 13:40:00,47.92,47.92,47.73,47.73,59383.0,35.0961,35.0961,34.957,34.957,59383.0
2015-10-22 13:50:00,47.74,47.79,47.68,47.7,69079.0,34.9643,35.0009,34.9203,34.935,69079.0
2015-10-22 14:00:00,47.69,47.75,47.57,47.59,96855.0,34.9277,34.9716,34.8398,34.8544,96855.0
2015-10-22 14:10:00,47.6,47.65,47.49,47.5,74222.0,34.8618,34.8984,34.7812,34.7885,74222.0
2015-10-22 14:20:00,47.49,47.6,47.45,47.56,91570.0,34.7812,34.8618,34.7519,34.8325,91570.0
2015-10-22 14:30:00,47.58,47.6,47.5,47.55,67458.0,34.8471,34.8618,34.7885,34.8251,67458.0
2015-10-22 14:40:00,47.56,47.72,47.55,47.7,63944.0,34.8325,34.9496,34.8251,34.935,63944.0
2015-10-22 14:50:00,47.69,47.75,47.61,47.67,81546.0,34.9277,34.9716,34.8691,34.913,81546.0
2015-10-22 15:00:00,47.67,47.76,47.6,47.67,85085.0,34.913,34.9789,34.8618,34.913,85085.0
2015-10-22 15:10:00,47.67,47.76,47.61,47.74,94559.0,34.913,34.9789,34.8691,34.9643,94559.0
2015-10-22 15:20:00,47.74,47.81,47.72,47.8,110226.0,34.9643,35.0156,34.9496,35.0082,110226.0
2015-10-22 15:30:00,47.8,47.81,47.65,47.69,141245.0,35.0082,35.0156,34.8984,34.9277,141245.0
2015-10-22 15:40:00,47.69,47.79,47.6,47.64,191308.0,34.9277,35.0009,34.8618,34.8911,191308.0
2015-10-22 15:50:00,47.63,47.69,47.58,47.64,555417.0,34.8837,34.9277,34.8471,34.8911,555417.0
2015-10-23 09:30:00,47.83,48.22,47.61,48.22,127499.0,35.0302,35.3158,34.8691,35.3158,127499.0
2015-10-23 09:40:00,48.2,48.49,48.2,48.41,136518.0,35.3012,35.5136,35.3012,35.455,136518.0
2015-10-23 09:50:00,48.4,48.96,48.36,48.7,155213.0,35.4477,35.8578,35.4184,35.6674,155213.0
2015-10-23 10:00:00,48.7,48.95,48.53,48.94,112837.0,35.6674,35.8505,35.5429,35.8432,112837.0
2015-10-23 10:10:00,48.95,48.97,48.5,48.58,97876.0,35.8505,35.8651,35.5209,35.5795,97876.0
2015-10-23 10:20:00,48.56,48.72,48.5,48.63,66178.0,35.5649,35.682,35.5209,35.6161,66178.0
2015-10-23 10:30:00,48.64,48.84,48.63,48.79,92428.0,35.6234,35.7699,35.6161,35.7333,92428.0
2015-10-23 10:40:00,48.8,48.91,48.6,48.62,56757.0,35.7406,35.8212,35.5941,35.6088,56757.0
2015-10-23 10:50:00,48.6,48.6,48.41,48.45,84682.0,35.5941,35.5941,35.455,35.4843,84682.0
2015-10-23 11:00:00,48.46,48.62,48.42,48.43,52817.0,35.4916,35.6088,35.4623,35.4696,52817.0
2015-10-23 11:10:00,48.42,48.45,48.29,48.31,69566.0,35.4623,35.4843,35.3671,35.3818,69566.0
2015-10-23 11:20:00,48.3,48.54,48.3,48.47,49569.0,35.3744,35.5502,35.3744,35.4989,49569.0
2015-10-23 11:30:00,48.49,48.49,48.17,48.21,114695.0,35.5136,35.5136,35.2792,35.3085,114695.0
2015-10-23 11:40:00,48.18,48.41,48.18,48.29,45585.0,35.2865,35.455,35.2865,35.3671,45585.0
2015-10-23 11:50:00,48.28,48.46,48.21,48.33,45203.0,35.3598,35.4916,35.3085,35.3964,45203.0
2015-10-23 12:00:00,48.34,48.47,48.29,48.41,40867.0,35.4037,35.4989,35.3671,35.455,40867.0
2015-10-23 12:10:00,48.42,48.45,48.3,48.38,38117.0,35.4623,35.4843,35.3744,35.433,38117.0
2015-10-23 12:20:00,48.37,48.49,48.36,48.4,37752.0,35.4257,35.5136,35.4184,35.4477,37752.0
2015-10-23 12:30:00,48.39,48.49,48.33,48.39,41173.0,35.4403,35.5136,35.3964,35.4403,41173.0
2015-10-23 12:40:00,48.39,48.47,48.38,48.45,35266.0,35.4403,35.4989,35.433,35.4843,35266.0
2015-10-23 12:50:00,48.49,48.54,48.36,48.54,37672.0,35.5136,35.5502,35.4184,35.5502,37672.0
2015-10-23 13:00:00,48.53,48.54,48.4,48.47,45328.0,35.5429,35.5502,35.4477,35.4989,45328.0
2015-10-23 13:10:00,48.48,48.48,48.32,48.4,126546.0,35.5063,35.5063,35.3891,35.4477,126546.0
2015-10-23 13:20:00,48.41,48.49,48.37,48.45,27351.0,35.455,35.5136,35.4257,35.4843,27351.0
2015-10-23 13:30:00,48.46,48.6,48.45,48.58,42749.0,35.4916,35.5941,35.4843,35.5795,42749.0
2015-10-23 13:40:00,48.57,48.65,48.54,48.54,42228.0,35.5722,35.6308,35.5502,35.5502,42228.0
2015-10-23 13:50:00,48.55,48.56,48.45,48.52,37015.0,35.5575,35.5649,35.4843,35.5356,37015.0
2015-10-23 14:00:00,48.52,48.52,48.4,48.48,53681.0,35.5356,35.5356,35.4477,35.5063,53681.0
2015-10-23 14:10:00,48.48,48.48,48.32,48.38,75227.0,35.5063,35.5063,35.3891,35.433,75227.0
2015-10-23 14:20:00,48.36,48.45,48.31,48.36,33417.0,35.4184,35.4843,35.3818,35.4184,33417.0
2015-10-23 14:30:00,48.35,48.56,48.35,48.52,35607.0,35.411,35.5649,35.411,35.5356,35607.0
2015-10-23 14:40:00,48.52,48.71,48.52,48.68,34690.0,35.5356,35.6747,35.5356,35.6527,34690.0
2015-10-23 14:50:00,48.69,48.76,48.62,48.62,45097.0,35.6601,35.7113,35.6088,35.6088,45097.0
2015-10-23 15:00:00,48.62,48.66,48.54,48.65,74108.0,35.6088,35.6381,35.5502,35.6308,74108.0
2015-10-23 15:10:00,48.65,48.73,48.65,48.66,46514.0,35.6308,35.6894,35.6308,35.6381,46514.0
2015-10-23 15:20:00,48.65,48.7,48.56,48.62,65811.0,35.6308,35.6674,35.5649,35.6088,65811.0
2015-10-23 15:30:00,48.64,48.69,48.6,48.65,80740.0,35.6234,35.6601,35.5941,35.6308,80740.0
2015-10-23 15:40:00,48.65,48.7,48.6,48.62,117856.0,35.6308,35.6674,35.5941,35.6088,117856.0
2015-10-23 15:50:00,48.61,48.62,48.56,48.6,187392.0,35.6015,35.6088,35.5649,35.5941,187392.0
2015-10-26 09:30:00,48.6,49.12,48.51,49.04,184426.0,35.5941,35.975,35.5282,35.9164,184426.0
2015-10-26 09:40:00,49.05,49.92,49.0,49.12,180571.0,35.9237,36.5609,35.8871,35.975,180571.0
2015-10-26 09:50:00,49.12,49.13,48.78,48.88,76796.0,35.975,35.9823,35.726,35.7992,76796.0
2015-10-26 10:00:00,48.88,48.91,48.5,48.69,117086.0,35.7992,35.8212,35.5209,35.6601,117086.0
2015-10-26 10:10:00,48.69,48.76,48.54,48.56,57663.0,35.6601,35.7113,35.5502,35.5649,57663.0
2015-10-26 10:20:00,48.55,48.79,48.52,48.71,55898.0,35.5575,35.7333,35.5356,35.6747,55898.0
2015-10-26 10:30:00,48.74,48.84,48.64,48.72,119276.0,35.6967,35.7699,35.6234,35.682,119276.0
2015-10-26 10:40:00,48.75,48.94,48.63,48.94,67574.0,35.704,35.8432,35.6161,35.8432,67574.0
2015-10-26 10:50:00,48.94,49.24,48.94,49.15,75694.0,35.8432,36.0629,35.8432,35.997,75694.0
2015-10-26 11:00:00,49.16,49.18,48.96,49.07,52520.0,36.0043,36.0189,35.8578,35.9384,52520.0
2015-10-26 11:10:00,49.07,49.16,48.89,48.92,54542.0,35.9384,36.0043,35.8065,35.8285,54542.0
2015-10-26 11:20:00,48.92,49.02,48.89,48.96,47864.0,35.8285,35.9017,35.8065,35.8578,47864.0
2015-10-26 11:30:00,48.98,49.06,48.89,48.9,45774.0,35.8725,35.931,35.8065,35.8139,45774.0
2015-10-26 11:40:00,48.91,49.04,48.9,48.98,34881.0,35.8212,35.9164,35.8139,35.8725,34881.0
2015-10-26 11:50:00,48.99,49.05,48.9,48.94,37857.0,35.8798,35.9237,35.8139,35.8432,37857.0
2015-10-26 12:00:00,48.93,48.95,48.8,48.85,35904.0,35.8358,35.8505,35.7406,35.7772,35904.0
2015-10-26 12:10:00,48.84,48.98,48.83,48.98,29513.0,35.7699,35.8725,35.7626,35.8725,29513.0
2015-10-26 12:20:00,48.98,49.11,48.96,49.08,35011.0,35.8725,35.9677,35.8578,35.9457,35011.0
2015-10-26 12:30:00,49.07,49.09,48.84,48.85,39939.0,35.9384,35.953,35.7699,35.7772,39939.0
2015-10-26 12:40:00,48.86,49.05,48.86,49.0,44223.0,35.7846,35.9237,35.7846,35.8871,44223.0
2015-10-26 12:50:00,49.0,49.03,48.94,48.98,33272.0,35.8871,35.9091,35.8432,35.8725,33272.0
2015-10-26 13:00:00,48.98,49.04,48.94,48.98,33150.0,35.8725,35.9164,35.8432,35.8725,33150.0
2015-10-26 13:10:00,48.99,49.08,48.97,49.07,28055.0,35.8798,35.9457,35.8651,35.9384,28055.0
2015-10-26 13:20:00,49.07,49.18,49.03,49.12,40219.0,35.9384,36.0189,35.9091,35.975,40219.0
2015-10-26 13:30:00,49.13,49.24,49.11,49.2,54157.0,35.9823,36.0629,35.9677,36.0336,54157.0
2015-10-26 13:40:00,49.2,49.23,49.13,49.14,50913.0,36.0336,36.0556,35.9823,35.9896,50913.0
2015-10-26 13:50:00,49.14,49.16,49.0,49.0,40042.0,35.9896,36.0043,35.8871,35.8871,40042.0
2015-10-26 14:00:00,49.01,49.09,49.01,49.02,35838.0,35.8944,35.953,35.8944,35.9017,35838.0
2015-10-26 14:10:00,49.02,49.04,48.88,48.93,40660.0,35.9017,35.9164,35.7992,35.8358,40660.0
2015-10-26 14:20:00,48.94,49.04,48.94,48.95,50328.0,35.8432,35.9164,35.8432,35.8505,50328.0
2015-10-26 14:30:00,48.97,49.03,48.94,49.02,36024.0,35.8651,35.9091,35.8432,35.9017,36024.0
2015-10-26 14:40:00,49.02,49.06,48.93,49.02,67494.0,35.9017,35.931,35.8358,35.9017,67494.0
2015-10-26 14:50:00,49.01,49.09,48.95,49.07,70640.0,35.8944,35.953,35.8505,35.9384,70640.0
2015-10-26 15:00:00,49.06,49.06,48.92,48.98,71985.0,35.931,35.931,35.8285,35.8725,71985.0
2015-10-26 15:10:00,48.97,48.97,48.88,48.89,76231.0,35.8651,35.8651,35.7992,35.8065,76231.0
2015-10-26 15:20:00,48.88,48.99,48.86,48.87,181098.0,35.7992,35.8798,35.7846,35.7919,181098.0
2015-10-26 15:30:00,48.87,48.92,48.76,48.8,160343.0,35.7919,35.8285,35.7113,35.7406,160343.0
2015-10-26 15:40:00,48.8,48.85,48.67,48.76,248993.0,35.7406,35.7772,35.6454,35.7113,248993.0
2015-10-26 15:50:00,48.75,48.83,48.71,48.72,308121.0,35.704,35.7626,35.6747,35.682,308121.0
2015-10-27 09:30:00,48.34,48.6,48.02,48.45,125397.0,35.4037,35.5941,35.1694,35.4843,125397.0
2015-10-27 09:40:00,48.45,48.76,48.42,48.71,85579.0,35.4843,35.7113,35.4623,35.6747,85579.0
2015-10-27 09:50:00,48.72,48.83,48.62,48.75,84288.0,35.682,35.7626,35.6088,35.704,84288.0
2015-10-27 10:00:00,48.75,48.91,48.68,48.7,95730.0,35.704,35.8212,35.6527,35.6674,95730.0
2015-10-27 10:10:00,48.7,48.75,48.58,48.62,96826.0,35.6674,35.704,35.5795,35.6088,96826.0
2015-10-27 10:20:00,48.62,48.62,48.51,48.55,60521.0,35.6088,35.6088,35.5282,35.5575,60521.0
2015-10-27 10:30:00,48.54,48.57,48.29,48.38,82710.0,35.5502,35.5722,35.3671,35.433,82710.0
2015-10-27 10:40:00,48.37,48.48,48.29,48.45,75409.0,35.4257,35.5063,35.3671,35.4843,75409.0
2015-10-27 10:50:00,48.46,48.59,48.38,48.44,51706.0,35.4916,35.5868,35.433,35.477,51706.0
2015-10-27 11:00:00,48.46,48.65,48.44,48.59,51464.0,35.4916,35.6308,35.477,35.5868,51464.0
2015-10-27 11:10:00,48.58,48.59,48.41,48.47,42334.0,35.5795,35.5868,35.455,35.4989,42334.0
2015-10-27 11:20:00,48.47,48.7,48.47,48.63,65390.0,35.4989,35.6674,35.4989,35.6161,65390.0
2015-10-27 11:30:00,48.63,48.71,48.53,48.7,65723.0,35.6161,35.6747,35.5429,35.6674,65723.0
2015-10-27 11:40:00,48.69,48.91,48.66,48.89,100425.0,35.6601,35.8212,35.6381,35.8065,100425.0
2015-10-27 11:50:00,48.9,48.9,48.58,48.58,62704.0,35.8139,35.8139,35.5795,35.5795,62704.0
2015-10-27 12:00:00,48.58,48.62,48.37,48.47,34483.0,35.5795,35.6088,35.4257,35.4989,34483.0
2015-10-27 12:10:00,48.45,48.54,48.42,48.51,47786.0,35.4843,35.5502,35.4623,35.5282,47786.0
2015-10-27 12:20:00,48.53,48.62,48.43,48.43,44930.0,35.5429,35.6088,35.4696,35.4696,44930.0
2015-10-27 12:30:00,48.44,48.49,48.41,48.45,50450.0,35.477,35.5136,35.455,35.4843,50450.0
2015-10-27 12:40:00,48.46,48.78,48.43,48.75,43680.0,35.4916,35.726,35.4696,35.704,43680.0
2015-10-27 12:50:00,48.76,48.78,48.67,48.78,28924.0,35.7113,35.726,35.6454,35.726,28924.0
2015-10-27 13:00:00,48.78,48.79,48.49,48.53,33363.0,35.726,35.7333,35.5136,35.5429,33363.0
2015-10-27 13:10:00,48.54,48.56,48.51,48.56,60017.0,35.5502,35.5649,35.5282,35.5649,60017.0
2015-10-27 13:20:00,48.54,48.57,48.44,48.54,38530.0,35.5502,35.5722,35.477,35.5502,38530.0
2015-10-27 13:30:00,48.54,48.64,48.52,48.61,34388.0,35.5502,35.6234,35.5356,35.6015,34388.0
2015-10-27 13:40:00,48.6,48.67,48.57,48.66,60572.0,35.5941,35.6454,35.5722,35.6381,60572.0
2015-10-27 13:50:00,48.67,48.79,48.65,48.78,32501.0,35.6454,35.7333,35.6308,35.726,32501.0
2015-10-27 14:00:00,48.78,48.91,48.76,48.9,49629.0,35.726,35.8212,35.7113,35.8139,49629.0
2015-10-27 14:10:00,48.91,48.93,48.69,48.7,59174.0,35.8212,35.8358,35.6601,35.6674,59174.0
2015-10-27 14:20:00,48.69,48.72,48.63,48.7,60669.0,35.6601,35.682,35.6161,35.6674,60669.0
2015-10-27 14:30:00,48.71,48.73,48.63,48.72,56383.0,35.6747,35.6894,35.6161,35.682,56383.0
2015-10-27 14:40:00,48.72,48.78,48.66,48.71,58866.0,35.682,35.726,35.6381,35.6747,58866.0
2015-10-27 14:50:00,48.71,48.84,48.7,48.74,55689.0,35.6747,35.7699,35.6674,35.6967,55689.0
2015-10-27 15:00:00,48.74,48.86,48.68,48.82,54048.0,35.6967,35.7846,35.6527,35.7553,54048.0
2015-10-27 15:10:00,48.82,48.89,48.79,48.82,64116.0,35.7553,35.8065,35.7333,35.7553,64116.0
2015-10-27 15:20:00,48.82,48.99,48.8,48.97,128165.0,35.7553,35.8798,35.7406,35.8651,128165.0
2015-10-27 15:30:00,48.96,48.99,48.86,48.87,101236.0,35.8578,35.8798,35.7846,35.7919,101236.0
2015-10-27 15:40:00,48.87,49.02,48.86,49.01,158174.0,35.7919,35.9017,35.7846,35.8944,158174.0
2015-10-27 15:50:00,49.01,49.03,48.95,48.99,279315.0,35.8944,35.9091,35.8505,35.8798,279315.0
2015-10-28 09:30:00,49.02,49.36,48.98,49.29,110603.0,35.9017,36.1508,35.8725,36.0995,110603.0
2015-10-28 09:40:00,49.3,49.99,49.28,49.96,165287.0,36.1068,36.6122,36.0922,36.5902,165287.0
2015-10-28 09:50:00,49.96,50.11,49.82,49.91,143495.0,36.5902,36.7001,36.4877,36.5536,143495.0
2015-10-28 10:00:00,49.9,50.06,49.85,49.88,139633.0,36.5463,36.6634,36.5096,36.5316,139633.0
2015-10-28 10:10:00,49.88,49.9,49.69,49.69,166509.0,36.5316,36.5463,36.3925,36.3925,166509.0
2015-10-28 10:20:00,49.71,49.73,49.37,49.37,82450.0,36.4071,36.4217,36.1581,36.1581,82450.0
2015-10-28 10:30:00,49.35,49.51,49.22,49.48,144723.0,36.1434,36.2606,36.0482,36.2386,144723.0
2015-10-28 10:40:00,49.47,49.74,49.47,49.64,95606.0,36.2313,36.4291,36.2313,36.3558,95606.0
2015-10-28 10:50:00,49.64,49.87,49.64,49.73,84983.0,36.3558,36.5243,36.3558,36.4217,84983.0
2015-10-28 11:00:00,49.73,49.92,49.7,49.72,73295.0,36.4217,36.5609,36.3998,36.4144,73295.0
2015-10-28 11:10:00,49.72,49.72,49.21,49.36,84912.0,36.4144,36.4144,36.0409,36.1508,84912.0
2015-10-28 11:20:00,49.34,49.63,49.31,49.62,47963.0,36.1361,36.3485,36.1141,36.3412,47963.0
2015-10-28 11:30:00,49.61,49.61,49.38,49.54,63280.0,36.3339,36.3339,36.1654,36.2826,63280.0
2015-10-28 11:40:00,49.51,49.55,49.36,49.37,47112.0,36.2606,36.2899,36.1508,36.1581,47112.0
2015-10-28 11:50:00,49.36,49.56,49.26,49.5,57541.0,36.1508,36.2972,36.0775,36.2533,57541.0
2015-10-28 12:00:00,49.5,49.67,49.48,49.52,118229.0,36.2533,36.3778,36.2386,36.2679,118229.0
2015-10-28 12:10:00,49.51,49.53,49.43,49.44,85196.0,36.2606,36.2753,36.202,36.2094,85196.0
2015-10-28 12:20:00,49.44,49.44,49.28,49.33,76581.0,36.2094,36.2094,36.0922,36.1288,76581.0
2015-10-28 12:30:00,49.31,49.53,49.26,49.52,67077.0,36.1141,36.2753,36.0775,36.2679,67077.0
2015-10-28 12:40:00,49.51,49.51,49.3,49.39,41193.0,36.2606,36.2606,36.1068,36.1727,41193.0
2015-10-28 12:50:00,49.39,49.39,49.13,49.14,83064.0,36.1727,36.1727,35.9823,35.9896,83064.0
2015-10-28 13:00:00,49.13,49.53,49.12,49.53,50086.0,35.9823,36.2753,35.975,36.2753,50086.0
2015-10-28 13:10:00,49.53,49.55,49.31,49.32,61850.0,36.2753,36.2899,36.1141,36.1215,61850.0
2015-10-28 13:20:00,49.31,49.36,49.26,49.35,63632.0,36.1141,36.1508,36.0775,36.1434,63632.0
2015-10-28 13:30:00,49.37,49.51,49.37,49.51,44771.0,36.1581,36.2606,36.1581,36.2606,44771.0
2015-10-28 13:40:00,49.51,49.64,49.51,49.63,53521.0,36.2606,36.3558,36.2606,36.3485,53521.0
2015-10-28 13:50:00,49.64,49.73,49.41,49.47,144960.0,36.3558,36.4217,36.1874,36.2313,144960.0
2015-10-28 14:00:00,49.43,49.44,49.18,49.29,212493.0,36.202,36.2094,36.0189,36.0995,212493.0
2015-10-28 14:10:00,49.3,49.3,48.75,49.03,136404.0,36.1068,36.1068,35.704,35.9091,136404.0
2015-10-28 14:20:00,49.02,49.26,49.0,49.09,72422.0,35.9017,36.0775,35.8871,35.953,72422.0
2015-10-28 14:30:00,49.07,49.12,48.84,49.07,82535.0,35.9384,35.975,35.7699,35.9384,82535.0
2015-10-28 14:40:00,49.06,49.19,49.04,49.09,57911.0,35.931,36.0263,35.9164,35.953,57911.0
2015-10-28 14:50:00,49.1,49.2,49.0,49.11,117718.0,35.9603,36.0336,35.8871,35.9677,117718.0
2015-10-28 15:00:00,49.12,49.84,49.11,49.79,124934.0,35.975,36.5023,35.9677,36.4657,124934.0
2015-10-28 15:10:00,49.79,49.93,49.6,49.61,138626.0,36.4657,36.5682,36.3265,36.3339,138626.0
2015-10-28 15:20:00,49.62,49.84,49.46,49.82,140531.0,36.3412,36.5023,36.224,36.4877,140531.0
2015-10-28 15:30:00,49.83,49.93,49.69,49.77,210620.0,36.495,36.5682,36.3925,36.451,210620.0
2015-10-28 15:40:00,49.75,49.81,49.6,49.61,248827.0,36.4364,36.4803,36.3265,36.3339,248827.0
2015-10-28 15:50:00,49.63,49.89,49.56,49.85,439559.0,36.3485,36.5389,36.2972,36.5096,439559.0
2015-10-29 09:30:00,48.95,49.79,48.95,49.49,122539.0,35.8505,36.4657,35.8505,36.246,122539.0
2015-10-29 09:40:00,49.49,49.67,49.26,49.37,184047.0,36.246,36.3778,36.0775,36.1581,184047.0
2015-10-29 09:50:00,49.37,49.39,48.84,49.01,140173.0,36.1581,36.1727,35.7699,35.8944,140173.0
2015-10-29 10:00:00,49.06,49.35,48.95,49.23,140107.0,35.931,36.1434,35.8505,36.0556,140107.0
2015-10-29 10:10:00,49.25,49.86,49.22,49.69,175851.0,36.0702,36.517,36.0482,36.3925,175851.0
2015-10-29 10:20:00,49.71,49.88,49.65,49.81,98066.0,36.4071,36.5316,36.3632,36.4803,98066.0
2015-10-29 10:30:00,49.81,49.99,49.75,49.85,123133.0,36.4803,36.6122,36.4364,36.5096,123133.0
2015-10-29 10:40:00,49.87,49.93,49.7,49.85,78289.0,36.5243,36.5682,36.3998,36.5096,78289.0
2015-10-29 10:50:00,49.82,50.27,49.78,50.16,118226.0,36.4877,36.8172,36.4584,36.7367,118226.0
2015-10-29 11:00:00,50.16,50.29,49.98,50.25,73222.0,36.7367,36.8319,36.6048,36.8026,73222.0
2015-10-29 11:10:00,50.23,50.27,50.03,50.22,58883.0,36.7879,36.8172,36.6415,36.7806,58883.0
2015-10-29 11:20:00,50.21,50.67,50.17,50.59,137852.0,36.7733,37.1102,36.744,37.0516,137852.0
2015-10-29 11:30:00,50.59,50.99,50.57,50.92,121518.0,37.0516,37.3446,37.037,37.2933,121518.0
2015-10-29 11:40:00,50.92,51.11,50.86,50.97,104786.0,37.2933,37.4324,37.2493,37.3299,104786.0
2015-10-29 11:50:00,50.96,51.26,50.95,51.23,70066.0,37.3226,37.5423,37.3153,37.5203,70066.0
2015-10-29 12:00:00,51.23,51.33,50.9,50.98,66217.0,37.5203,37.5936,37.2786,37.3372,66217.0
2015-10-29 12:10:00,50.98,51.38,50.97,51.35,72183.0,37.3372,37.6302,37.3299,37.6082,72183.0
2015-10-29 12:20:00,51.38,51.38,51.03,51.13,59866.0,37.6302,37.6302,37.3739,37.4471,59866.0
2015-10-29 12:30:00,51.12,51.15,50.82,50.99,86843.0,37.4398,37.4617,37.2201,37.3446,86843.0
2015-10-29 12:40:00,51.0,51.16,50.9,51.1,97917.0,37.3519,37.4691,37.2786,37.4251,97917.0
2015-10-29 12:50:00,51.09,51.1,50.77,50.83,66854.0,37.4178,37.4251,37.1834,37.2274,66854.0
2015-10-29 13:00:00,50.83,50.86,50.71,50.82,82832.0,37.2274,37.2493,37.1395,37.2201,82832.0
2015-10-29 13:10:00,50.81,50.87,50.65,50.84,82929.0,37.2127,37.2567,37.0955,37.2347,82929.0
2015-10-29 13:20:00,50.84,51.03,50.83,51.0,49148.0,37.2347,37.3739,37.2274,37.3519,49148.0
2015-10-29 13:30:00,51.0,51.04,50.94,50.98,49421.0,37.3519,37.3812,37.3079,37.3372,49421.0
2015-10-29 13:40:00,50.97,51.24,50.93,51.13,60243.0,37.3299,37.5277,37.3006,37.4471,60243.0
2015-10-29 13:50:00,51.14,51.16,50.97,51.07,111196.0,37.4544,37.4691,37.3299,37.4031,111196.0
2015-10-29 14:00:00,51.06,51.29,51.06,51.18,50283.0,37.3958,37.5643,37.3958,37.4837,50283.0
2015-10-29 14:10:00,51.18,51.24,51.08,51.1,75312.0,37.4837,37.5277,37.4105,37.4251,75312.0
2015-10-29 14:20:00,51.11,51.2,51.11,51.15,85883.0,37.4324,37.4984,37.4324,37.4617,85883.0
2015-10-29 14:30:00,51.15,51.23,50.88,50.92,95957.0,37.4617,37.5203,37.264,37.2933,95957.0
2015-10-29 14:40:00,50.92,51.15,50.92,51.03,70612.0,37.2933,37.4617,37.2933,37.3739,70612.0
2015-10-29 14:50:00,51.04,51.21,50.93,51.17,61607.0,37.3812,37.5057,37.3006,37.4764,61607.0
2015-10-29 15:00:00,51.16,51.2,50.91,50.95,77886.0,37.4691,37.4984,37.286,37.3153,77886.0
2015-10-29 15:10:00,50.94,51.19,50.93,51.15,65819.0,37.3079,37.491,37.3006,37.4617,65819.0
2015-10-29 15:20:00,51.15,51.21,51.0,51.07,136454.0,37.4617,37.5057,37.3519,37.4031,136454.0
2015-10-29 15:30:00,51.07,51.16,50.99,51.07,112377.0,37.4031,37.4691,37.3446,37.4031,112377.0
2015-10-29 15:40:00,51.07,51.18,51.02,51.18,203849.0,37.4031,37.4837,37.3665,37.4837,203849.0
2015-10-29 15:50:00,51.18,51.3,51.16,51.23,552452.0,37.4837,37.5716,37.4691,37.5203,552452.0
2015-10-30 09:30:00,51.41,51.64,50.3,51.51,171860.0,37.6522,37.8206,36.8392,37.7254,171860.0
2015-10-30 09:40:00,51.53,51.99,51.43,51.98,158431.0,37.74,38.0769,37.6668,38.0696,158431.0
2015-10-30 09:50:00,51.97,52.0,51.56,51.58,143175.0,38.0623,38.0843,37.762,37.7767,143175.0
2015-10-30 10:00:00,51.58,51.9,51.34,51.41,102853.0,37.7767,38.011,37.6009,37.6522,102853.0
2015-10-30 10:10:00,51.43,51.75,51.42,51.7,73300.0,37.6668,37.9012,37.6595,37.8646,73300.0
2015-10-30 10:20:00,51.69,52.02,51.61,51.97,203701.0,37.8572,38.0989,37.7986,38.0623,203701.0
2015-10-30 10:30:00,51.96,52.15,51.91,52.15,126003.0,38.055,38.1941,38.0184,38.1941,126003.0
2015-10-30 10:40:00,52.13,52.26,52.05,52.23,104231.0,38.1795,38.2747,38.1209,38.2527,104231.0
2015-10-30 10:50:00,52.24,52.24,52.01,52.02,108813.0,38.26,38.26,38.0916,38.0989,108813.0
2015-10-30 11:00:00,52.02,52.06,51.9,51.93,69056.0,38.0989,38.1282,38.011,38.033,69056.0
2015-10-30 11:10:00,51.94,52.02,51.8,51.98,119883.0,38.0403,38.0989,37.9378,38.0696,119883.0
2015-10-30 11:20:00,51.96,52.06,51.91,51.95,68519.0,38.055,38.1282,38.0184,38.0477,68519.0
2015-10-30 11:30:00,51.95,51.98,51.77,51.89,101815.0,38.0477,38.0696,37.9158,38.0037,101815.0
2015-10-30 11:40:00,51.88,52.05,51.87,52.04,104450.0,37.9964,38.1209,37.9891,38.1136,104450.0
2015-10-30 11:50:00,52.04,52.24,52.04,52.09,63589.0,38.1136,38.26,38.1136,38.1502,63589.0
2015-10-30 12:00:00,52.1,52.14,51.98,52.02,54519.0,38.1575,38.1868,38.0696,38.0989,54519.0
2015-10-30 12:10:00,52.03,52.14,52.02,52.05,53428.0,38.1062,38.1868,38.0989,38.1209,53428.0
2015-10-30 12:20:00,52.05,52.12,51.9,51.92,78569.0,38.1209,38.1722,38.011,38.0257,78569.0
2015-10-30 12:30:00,51.93,52.22,51.93,52.2,83526.0,38.033,38.2454,38.033,38.2307,83526.0
2015-10-30 12:40:00,52.2,52.44,52.18,52.39,145132.0,38.2307,38.4065,38.2161,38.3699,145132.0
2015-10-30 12:50:00,52.38,52.51,52.33,52.37,91342.0,38.3626,38.4578,38.326,38.3553,91342.0
2015-10-30 13:00:00,52.35,52.42,52.24,52.3,58069.0,38.3406,38.3919,38.26,38.304,58069.0
2015-10-30 13:10:00,52.29,52.3,52.19,52.3,49989.0,38.2967,38.304,38.2234,38.304,49989.0
2015-10-30 13:20:00,52.29,52.52,52.27,52.48,62800.0,38.2967,38.4651,38.282,38.4358,62800.0
2015-10-30 13:30:00,52.48,52.73,52.47,52.73,78814.0,38.4358,38.6189,38.4285,38.6189,78814.0
2015-10-30 13:40:00,52.72,52.73,52.55,52.68,59059.0,38.6116,38.6189,38.4871,38.5823,59059.0
2015-10-30 13:50:00,52.69,52.69,52.55,52.6,51211.0,38.5896,38.5896,38.4871,38.5237,51211.0
2015-10-30 14:00:00,52.59,52.62,52.55,52.59,55963.0,38.5164,38.5384,38.4871,38.5164,55963.0
2015-10-30 14:10:00,52.59,52.77,52.59,52.69,94297.0,38.5164,38.6482,38.5164,38.5896,94297.0
2015-10-30 14:20:00,52.69,52.76,52.62,52.73,116799.0,38.5896,38.6409,38.5384,38.6189,116799.0
2015-10-30 14:30:00,52.73,52.73,52.57,52.58,92699.0,38.6189,38.6189,38.5017,38.5091,92699.0
2015-10-30 14:40:00,52.59,52.7,52.52,52.52,105965.0,38.5164,38.5969,38.4651,38.4651,105965.0
2015-10-30 14:50:00,52.51,52.55,52.28,52.29,73470.0,38.4578,38.4871,38.2893,38.2967,73470.0
2015-10-30 15:00:00,52.28,52.3,52.14,52.24,153585.0,38.2893,38.304,38.1868,38.26,153585.0
2015-10-30 15:10:00,52.23,52.28,52.02,52.14,130394.0,38.2527,38.2893,38.0989,38.1868,130394.0
2015-10-30 15:20:00,52.15,52.19,51.88,51.88,160906.0,38.1941,38.2234,37.9964,37.9964,160906.0
2015-10-30 15:30:00,51.86,52.01,51.84,51.91,152204.0,37.9817,38.0916,37.9671,38.0184,152204.0
2015-10-30 15:40:00,51.9,52.17,51.86,52.07,213119.0,38.011,38.2088,37.9817,38.1355,213119.0
2015-10-30 15:50:00,52.08,52.09,51.8,51.8,398070.0,38.1429,38.1502,37.9378,37.9378,398070.0
2015-11-02 09:30:00,51.77,51.77,51.37,51.46,142260.0,37.9158,37.9158,37.6229,37.6888,142260.0
2015-11-02 09:40:00,51.48,52.33,51.47,52.29,87344.0,37.7034,38.326,37.6961,38.2967,87344.0
2015-11-02 09:50:00,52.31,52.43,52.25,52.29,115913.0,38.3113,38.3992,38.2674,38.2967,115913.0
2015-11-02 10:00:00,52.28,52.81,52.25,52.77,179011.0,38.2893,38.6775,38.2674,38.6482,179011.0
2015-11-02 10:10:00,52.78,52.99,52.68,52.98,138142.0,38.6555,38.8093,38.5823,38.802,138142.0
2015-11-02 10:20:00,52.98,53.26,52.97,53.06,222197.0,38.802,39.0071,38.7947,38.8606,222197.0
2015-11-02 10:30:00,53.07,53.08,52.87,53.05,129802.0,38.8679,38.8753,38.7215,38.8533,129802.0
2015-11-02 10:40:00,53.05,53.06,52.79,52.96,115781.0,38.8533,38.8606,38.6629,38.7874,115781.0
2015-11-02 10:50:00,52.97,53.2,52.97,53.18,86452.0,38.7947,38.9631,38.7947,38.9485,86452.0
2015-11-02 11:00:00,53.18,53.37,53.1,53.13,66590.0,38.9485,39.0876,38.8899,38.9119,66590.0
2015-11-02 11:10:00,53.12,53.24,53.04,53.04,115529.0,38.9045,38.9924,38.846,38.846,115529.0
2015-11-02 11:20:00,53.03,53.07,52.89,53.06,72373.0,38.8386,38.8679,38.7361,38.8606,72373.0
2015-11-02 11:30:00,53.06,53.16,52.73,52.82,172280.0,38.8606,38.9338,38.6189,38.6848,172280.0
2015-11-02 11:40:00,52.84,52.89,52.7,52.71,74616.0,38.6995,38.7361,38.5969,38.6043,74616.0
2015-11-02 11:50:00,52.71,52.8,52.67,52.8,66410.0,38.6043,38.6702,38.575,38.6702,66410.0
2015-11-02 12:00:00,52.8,52.88,52.66,52.66,41787.0,38.6702,38.7288,38.5676,38.5676,41787.0
2015-11-02 12:10:00,52.65,52.86,52.61,52.82,42633.0,38.5603,38.7141,38.531,38.6848,42633.0
2015-11-02 12:20:00,52.82,52.93,52.73,52.91,64430.0,38.6848,38.7654,38.6189,38.7507,64430.0
2015-11-02 12:30:00,52.9,52.91,52.76,52.77,35106.0,38.7434,38.7507,38.6409,38.6482,35106.0
2015-11-02 12:40:00,52.77,52.88,52.74,52.74,41297.0,38.6482,38.7288,38.6262,38.6262,41297.0
2015-11-02 12:50:00,52.75,53.08,52.74,53.04,38345.0,38.6336,38.8753,38.6262,38.846,38345.0
2015-11-02 13:00:00,53.04,53.1,52.95,52.97,49447.0,38.846,38.8899,38.78,38.7947,49447.0
2015-11-02 13:10:00,52.96,53.0,52.85,52.9,39161.0,38.7874,38.8167,38.7068,38.7434,39161.0
2015-11-02 13:20:00,52.9,52.96,52.85,52.96,42339.0,38.7434,38.7874,38.7068,38.7874,42339.0
2015-11-02 13:30:00,52.98,53.07,52.96,52.98,40175.0,38.802,38.8679,38.7874,38.802,40175.0
2015-11-02 13:40:00,52.97,53.0,52.91,52.98,35888.0,38.7947,38.8167,38.7507,38.802,35888.0
2015-11-02 13:50:00,52.99,53.05,52.93,52.97,62772.0,38.8093,38.8533,38.7654,38.7947,62772.0
2015-11-02 14:00:00,52.96,53.05,52.91,52.92,63645.0,38.7874,38.8533,38.7507,38.7581,63645.0
2015-11-02 14:10:00,52.92,52.98,52.84,52.89,56463.0,38.7581,38.802,38.6995,38.7361,56463.0
2015-11-02 14:20:00,52.9,53.01,52.9,52.9,52287.0,38.7434,38.824,38.7434,38.7434,52287.0
2015-11-02 14:30:00,52.91,52.95,52.85,52.91,55269.0,38.7507,38.78,38.7068,38.7507,55269.0
2015-11-02 14:40:00,52.92,52.95,52.88,52.89,55109.0,38.7581,38.78,38.7288,38.7361,55109.0
2015-11-02 14:50:00,52.89,53.02,52.88,53.02,66038.0,38.7361,38.8313,38.7288,38.8313,66038.0
2015-11-02 15:00:00,53.02,53.05,52.96,52.96,61299.0,38.8313,38.8533,38.7874,38.7874,61299.0
2015-11-02 15:10:00,52.96,52.98,52.9,52.98,69113.0,38.7874,38.802,38.7434,38.802,69113.0
2015-11-02 15:20:00,52.97,53.22,52.96,53.16,104854.0,38.7947,38.9778,38.7874,38.9338,104854.0
2015-11-02 15:30:00,53.16,53.2,52.95,52.96,159044.0,38.9338,38.9631,38.78,38.7874,159044.0
2015-11-02 15:40:00,52.96,53.11,52.86,52.87,190678.0,38.7874,38.8972,38.7141,38.7215,190678.0
2015-11-02 15:50:00,52.87,52.97,52.86,52.9,366784.0,38.7215,38.7947,38.7141,38.7434,366784.0
2015-11-03 09:30:00,52.89,53.27,52.8,53.0,116656.0,38.7361,39.0144,38.6702,38.8167,116656.0
2015-11-03 09:40:00,52.98,53.46,52.92,52.92,123285.0,38.802,39.1536,38.7581,38.7581,123285.0
2015-11-03 09:50:00,52.91,52.97,52.73,52.79,40917.0,38.7507,38.7947,38.6189,38.6629,40917.0
2015-11-03 10:00:00,52.8,53.04,52.77,52.93,56031.0,38.6702,38.846,38.6482,38.7654,56031.0
2015-11-03 10:10:00,52.93,52.93,52.84,52.91,43848.0,38.7654,38.7654,38.6995,38.7507,43848.0
2015-11-03 10:20:00,52.91,53.11,52.86,53.1,63131.0,38.7507,38.8972,38.7141,38.8899,63131.0
2015-11-03 10:30:00,53.11,53.22,53.09,53.1,65365.0,38.8972,38.9778,38.8826,38.8899,65365.0
2015-11-03 10:40:00,53.1,53.31,53.06,53.16,74411.0,38.8899,39.0437,38.8606,38.9338,74411.0
2015-11-03 10:50:00,53.13,53.19,53.01,53.01,49384.0,38.9119,38.9558,38.824,38.824,49384.0
2015-11-03 11:00:00,53.0,53.13,52.89,53.03,58063.0,38.8167,38.9119,38.7361,38.8386,58063.0
2015-11-03 11:10:00,53.02,53.11,52.95,53.07,63154.0,38.8313,38.8972,38.78,38.8679,63154.0
2015-11-03 11:20:00,53.08,53.23,53.07,53.15,99795.0,38.8753,38.9851,38.8679,38.9265,99795.0
2015-11-03 11:30:00,53.13,53.34,53.12,53.32,58775.0,38.9119,39.0657,38.9045,39.051,58775.0
2015-11-03 11:40:00,53.34,53.51,53.33,53.45,91476.0,39.0657,39.1902,39.0584,39.1462,91476.0
2015-11-03 11:50:00,53.45,53.79,53.44,53.79,129859.0,39.1462,39.3952,39.1389,39.3952,129859.0
2015-11-03 12:00:00,53.79,53.91,53.73,53.77,122956.0,39.3952,39.4831,39.3513,39.3806,122956.0
2015-11-03 12:10:00,53.77,53.85,53.67,53.8,85072.0,39.3806,39.4392,39.3074,39.4026,85072.0
2015-11-03 12:20:00,53.81,53.82,53.71,53.74,59310.0,39.4099,39.4172,39.3367,39.3586,59310.0
2015-11-03 12:30:00,53.74,53.9,53.71,53.83,85614.0,39.3586,39.4758,39.3367,39.4245,85614.0
2015-11-03 12:40:00,53.83,54.04,53.77,54.04,116765.0,39.4245,39.5783,39.3806,39.5783,116765.0
2015-11-03 12:50:00,54.05,54.14,53.97,53.98,60005.0,39.5857,39.6516,39.5271,39.5344,60005.0
2015-11-03 13:00:00,53.98,54.24,53.96,54.14,117714.0,39.5344,39.7248,39.5198,39.6516,117714.0
2015-11-03 13:10:00,54.14,54.18,54.03,54.06,43922.0,39.6516,39.6809,39.571,39.593,43922.0
2015-11-03 13:20:00,54.05,54.27,54.01,54.23,76101.0,39.5857,39.7468,39.5564,39.7175,76101.0
2015-11-03 13:30:00,54.22,54.34,54.21,54.33,72242.0,39.7102,39.7981,39.7029,39.7907,72242.0
2015-11-03 13:40:00,54.33,54.58,54.33,54.55,225888.0,39.7907,39.9738,39.7907,39.9519,225888.0
2015-11-03 13:50:00,54.55,54.95,54.53,54.79,273476.0,39.9519,40.2448,39.9372,40.1276,273476.0
2015-11-03 14:00:00,54.78,54.79,54.48,54.58,114915.0,40.1203,40.1276,39.9006,39.9738,114915.0
2015-11-03 14:10:00,54.58,54.61,54.21,54.22,137047.0,39.9738,39.9958,39.7029,39.7102,137047.0
2015-11-03 14:20:00,54.22,54.58,54.22,54.51,99306.0,39.7102,39.9738,39.7102,39.9226,99306.0
2015-11-03 14:30:00,54.5,54.63,54.49,54.6,114186.0,39.9152,40.0105,39.9079,39.9885,114186.0
2015-11-03 14:40:00,54.6,54.81,54.49,54.76,192663.0,39.9885,40.1423,39.9079,40.1057,192663.0
2015-11-03 14:50:00,54.78,55.37,54.77,55.07,568969.0,40.1203,40.5524,40.113,40.3327,568969.0
2015-11-03 15:00:00,55.07,55.07,54.5,54.73,262984.0,40.3327,40.3327,39.9152,40.0837,262984.0
2015-11-03 15:10:00,54.74,54.87,54.69,54.85,105967.0,40.091,40.1862,40.0544,40.1716,105967.0
2015-11-03 15:20:00,54.85,54.86,54.68,54.68,143804.0,40.1716,40.1789,40.0471,40.0471,143804.0
2015-11-03 15:30:00,54.69,54.79,54.52,54.58,175986.0,40.0544,40.1276,39.9299,39.9738,175986.0
2015-11-03 15:40:00,54.57,54.78,54.3,54.64,418217.0,39.9665,40.1203,39.7688,40.0178,418217.0
2015-11-03 15:50:00,54.64,54.71,54.56,54.6,349215.0,40.0178,40.069,39.9592,39.9885,349215.0
2015-11-04 09:30:00,54.64,55.4,54.64,54.95,210474.0,40.0178,40.5744,40.0178,40.2448,210474.0
2015-11-04 09:40:00,54.95,54.98,54.41,54.41,134871.0,40.2448,40.2668,39.8493,39.8493,134871.0
2015-11-04 09:50:00,54.35,54.64,54.14,54.64,173906.0,39.8054,40.0178,39.6516,40.0178,173906.0
2015-11-04 10:00:00,54.64,54.64,54.32,54.41,144363.0,40.0178,40.0178,39.7834,39.8493,144363.0
2015-11-04 10:10:00,54.4,54.73,54.23,54.73,79074.0,39.842,40.0837,39.7175,40.0837,79074.0
2015-11-04 10:20:00,54.73,54.84,54.5,54.61,90735.0,40.0837,40.1643,39.9152,39.9958,90735.0
2015-11-04 10:30:00,54.61,54.68,54.49,54.5,81421.0,39.9958,40.0471,39.9079,39.9152,81421.0
2015-11-04 10:40:00,54.51,54.83,54.38,54.83,65528.0,39.9226,40.1569,39.8274,40.1569,65528.0
2015-11-04 10:50:00,54.79,55.04,54.72,54.97,92504.0,40.1276,40.3107,40.0764,40.2595,92504.0
2015-11-04 11:00:00,54.95,55.01,54.77,54.97,85399.0,40.2448,40.2888,40.113,40.2595,85399.0
2015-11-04 11:10:00,54.96,55.11,54.81,55.09,147222.0,40.2521,40.362,40.1423,40.3474,147222.0
2015-11-04 11:20:00,55.08,55.09,54.75,54.86,65566.0,40.34,40.3474,40.0983,40.1789,65566.0
2015-11-04 11:30:00,54.89,55.1,54.86,55.1,76029.0,40.2009,40.3547,40.1789,40.3547,76029.0
2015-11-04 11:40:00,55.11,55.22,54.92,55.15,112326.0,40.362,40.4426,40.2229,40.3913,112326.0
2015-11-04 11:50:00,55.16,55.17,54.98,55.16,71158.0,40.3986,40.4059,40.2668,40.3986,71158.0
2015-11-04 12:00:00,55.16,55.35,55.14,55.33,97801.0,40.3986,40.5378,40.384,40.5231,97801.0
2015-11-04 12:10:00,55.32,55.37,55.22,55.26,159772.0,40.5158,40.5524,40.4426,40.4719,159772.0
2015-11-04 12:20:00,55.27,55.3,55.08,55.15,155325.0,40.4792,40.5012,40.34,40.3913,155325.0
2015-11-04 12:30:00,55.14,55.16,54.88,55.0,83604.0,40.384,40.3986,40.1936,40.2814,83604.0
2015-11-04 12:40:00,54.99,55.03,54.95,54.95,41499.0,40.2741,40.3034,40.2448,40.2448,41499.0
2015-11-04 12:50:00,54.95,55.01,54.84,55.0,44932.0,40.2448,40.2888,40.1643,40.2814,44932.0
2015-11-04 13:00:00,55.0,55.0,54.55,54.57,68745.0,40.2814,40.2814,39.9519,39.9665,68745.0
2015-11-04 13:10:00,54.57,54.58,54.27,54.28,110385.0,39.9665,39.9738,39.7468,39.7541,110385.0
2015-11-04 13:20:00,54.28,54.35,54.14,54.28,168072.0,39.7541,39.8054,39.6516,39.7541,168072.0
2015-11-04 13:30:00,54.28,54.48,54.26,54.38,59472.0,39.7541,39.9006,39.7395,39.8274,59472.0
2015-11-04 13:40:00,54.38,54.38,54.24,54.37,43400.0,39.8274,39.8274,39.7248,39.82,43400.0
2015-11-04 13:50:00,54.36,54.36,54.2,54.3,56595.0,39.8127,39.8127,39.6955,39.7688,56595.0
2015-11-04 14:00:00,54.3,54.32,54.16,54.18,88476.0,39.7688,39.7834,39.6662,39.6809,88476.0
2015-11-04 14:10:00,54.19,54.56,54.18,54.56,63260.0,39.6882,39.9592,39.6809,39.9592,63260.0
2015-11-04 14:20:00,54.55,54.56,54.48,54.53,54636.0,39.9519,39.9592,39.9006,39.9372,54636.0
2015-11-04 14:30:00,54.54,54.71,54.52,54.66,59903.0,39.9445,40.069,39.9299,40.0324,59903.0
2015-11-04 14:40:00,54.65,54.66,54.47,54.63,43575.0,40.0251,40.0324,39.8933,40.0105,43575.0
2015-11-04 14:50:00,54.65,54.66,54.56,54.64,61617.0,40.0251,40.0324,39.9592,40.0178,61617.0
2015-11-04 15:00:00,54.65,54.65,54.5,54.62,67004.0,40.0251,40.0251,39.9152,40.0031,67004.0
2015-11-04 15:10:00,54.62,54.79,54.56,54.75,79790.0,40.0031,40.1276,39.9592,40.0983,79790.0
2015-11-04 15:20:00,54.75,54.83,54.73,54.79,80736.0,40.0983,40.1569,40.0837,40.1276,80736.0
2015-11-04 15:30:00,54.8,54.84,54.67,54.79,134488.0,40.135,40.1643,40.0398,40.1276,134488.0
2015-11-04 15:40:00,54.79,54.83,54.66,54.77,159320.0,40.1276,40.1569,40.0324,40.113,159320.0
2015-11-04 15:50:00,54.76,54.83,54.71,54.82,217342.0,40.1057,40.1569,40.069,40.1496,217342.0
2015-11-05 09:30:00,55.2,55.31,54.87,55.19,162954.0,40.4279,40.5085,40.1862,40.4206,162954.0
2015-11-05 09:40:00,55.22,55.22,54.55,54.76,190347.0,40.4426,40.4426,39.9519,40.1057,190347.0
2015-11-05 09:50:00,54.77,55.47,54.76,55.28,172117.0,40.113,40.6257,40.1057,40.4865,172117.0
2015-11-05 10:00:00,55.3,55.35,55.1,55.16,193576.0,40.5012,40.5378,40.3547,40.3986,193576.0
2015-11-05 10:10:00,55.16,55.26,55.1,55.2,322072.0,40.3986,40.4719,40.3547,40.4279,322072.0
2015-11-05 10:20:00,55.2,55.27,54.99,55.03,129052.0,40.4279,40.4792,40.2741,40.3034,129052.0
2015-11-05 10:30:00,55.02,55.16,54.94,55.12,113776.0,40.2961,40.3986,40.2375,40.3693,113776.0
2015-11-05 10:40:00,55.12,55.39,55.05,55.18,153114.0,40.3693,40.5671,40.3181,40.4133,153114.0
2015-11-05 10:50:00,55.16,55.44,55.16,55.4,93789.0,40.3986,40.6037,40.3986,40.5744,93789.0
2015-11-05 11:00:00,55.42,55.52,55.31,55.34,110691.0,40.589,40.6623,40.5085,40.5305,110691.0
2015-11-05 11:10:00,55.34,55.55,55.2,55.41,113291.0,40.5305,40.6843,40.4279,40.5817,113291.0
2015-11-05 11:20:00,55.41,55.68,55.21,55.63,169693.0,40.5817,40.7795,40.4352,40.7428,169693.0
2015-11-05 11:30:00,55.63,55.64,55.38,55.47,137761.0,40.7428,40.7502,40.5597,40.6257,137761.0
2015-11-05 11:40:00,55.47,55.56,55.32,55.48,130917.0,40.6257,40.6916,40.5158,40.633,130917.0
2015-11-05 11:50:00,55.48,55.59,55.45,55.52,102756.0,40.633,40.7136,40.611,40.6623,102756.0
2015-11-05 12:00:00,55.53,55.54,55.37,55.52,74251.0,40.6696,40.6769,40.5524,40.6623,74251.0
2015-11-05 12:10:00,55.52,55.54,55.4,55.43,75871.0,40.6623,40.6769,40.5744,40.5964,75871.0
2015-11-05 12:20:00,55.43,55.58,55.36,55.57,73087.0,40.5964,40.7062,40.5451,40.6989,73087.0
2015-11-05 12:30:00,55.57,55.7,55.56,55.6,65295.0,40.6989,40.7941,40.6916,40.7209,65295.0
2015-11-05 12:40:00,55.6,55.76,55.6,55.74,77116.0,40.7209,40.8381,40.7209,40.8234,77116.0
2015-11-05 12:50:00,55.74,55.79,55.64,55.77,64163.0,40.8234,40.86,40.7502,40.8454,64163.0
2015-11-05 13:00:00,55.78,55.81,55.66,55.69,66166.0,40.8527,40.8747,40.7648,40.7868,66166.0
2015-11-05 13:10:00,55.68,55.69,55.53,55.6,98385.0,40.7795,40.7868,40.6696,40.7209,98385.0
2015-11-05 13:20:00,55.6,55.62,55.48,55.56,60556.0,40.7209,40.7355,40.633,40.6916,60556.0
2015-11-05 13:30:00,55.57,55.65,55.56,55.62,51319.0,40.6989,40.7575,40.6916,40.7355,51319.0
2015-11-05 13:40:00,55.63,55.73,55.6,55.66,76370.0,40.7428,40.8161,40.7209,40.7648,76370.0
2015-11-05 13:50:00,55.66,55.81,55.61,55.79,79675.0,40.7648,40.8747,40.7282,40.86,79675.0
2015-11-05 14:00:00,55.8,55.83,55.62,55.64,83937.0,40.8674,40.8893,40.7355,40.7502,83937.0
2015-11-05 14:10:00,55.65,55.65,55.43,55.56,93833.0,40.7575,40.7575,40.5964,40.6916,93833.0
2015-11-05 14:20:00,55.55,55.55,55.35,55.41,77415.0,40.6843,40.6843,40.5378,40.5817,77415.0
2015-11-05 14:30:00,55.42,55.45,55.33,55.39,72074.0,40.589,40.611,40.5231,40.5671,72074.0
2015-11-05 14:40:00,55.39,55.55,55.38,55.53,90618.0,40.5671,40.6843,40.5597,40.6696,90618.0
2015-11-05 14:50:00,55.53,55.63,55.53,55.62,81699.0,40.6696,40.7428,40.6696,40.7355,81699.0
2015-11-05 15:00:00,55.61,55.62,55.5,55.6,109111.0,40.7282,40.7355,40.6476,40.7209,109111.0
2015-11-05 15:10:00,55.61,55.76,55.47,55.76,141892.0,40.7282,40.8381,40.6257,40.8381,141892.0
2015-11-05 15:20:00,55.75,55.86,55.72,55.86,177793.0,40.8307,40.9113,40.8088,40.9113,177793.0
2015-11-05 15:30:00,55.87,55.92,55.72,55.8,156469.0,40.9186,40.9552,40.8088,40.8674,156469.0
2015-11-05 15:40:00,55.81,55.86,55.62,55.65,221684.0,40.8747,40.9113,40.7355,40.7575,221684.0
2015-11-05 15:50:00,55.64,55.77,55.61,55.64,521391.0,40.7502,40.8454,40.7282,40.7502,521391.0
2015-11-06 09:30:00,55.45,56.02,55.23,55.77,140520.0,40.611,41.0285,40.4499,40.8454,140520.0
2015-11-06 09:40:00,55.76,55.8,55.38,55.52,77827.0,40.8381,40.8674,40.5597,40.6623,77827.0
2015-11-06 09:50:00,55.51,55.61,55.21,55.31,65424.0,40.655,40.7282,40.4352,40.5085,65424.0
2015-11-06 10:00:00,55.3,55.36,55.07,55.17,58566.0,40.5012,40.5451,40.3327,40.4059,58566.0
2015-11-06 10:10:00,55.15,55.5,55.15,55.47,66304.0,40.3913,40.6476,40.3913,40.6257,66304.0
2015-11-06 10:20:00,55.47,55.52,55.34,55.5,58442.0,40.6257,40.6623,40.5305,40.6476,58442.0
2015-11-06 10:30:00,55.51,55.59,55.44,55.57,84780.0,40.655,40.7136,40.6037,40.6989,84780.0
2015-11-06 10:40:00,55.59,55.85,55.59,55.82,76192.0,40.7136,40.904,40.7136,40.882,76192.0
2015-11-06 10:50:00,55.82,55.84,55.59,55.67,50035.0,40.882,40.8966,40.7136,40.7721,50035.0
2015-11-06 11:00:00,55.66,55.87,55.45,55.87,67115.0,40.7648,40.9186,40.611,40.9186,67115.0
2015-11-06 11:10:00,55.87,55.97,55.76,55.8,54267.0,40.9186,40.9919,40.8381,40.8674,54267.0
2015-11-06 11:20:00,55.82,55.96,55.79,55.95,55831.0,40.882,40.9845,40.86,40.9772,55831.0
2015-11-06 11:30:00,55.93,56.04,55.82,55.84,83798.0,40.9626,41.0431,40.882,40.8966,83798.0
2015-11-06 11:40:00,55.86,56.02,55.84,55.9,48116.0,40.9113,41.0285,40.8966,40.9406,48116.0
2015-11-06 11:50:00,55.92,55.98,55.7,55.71,58237.0,40.9552,40.9992,40.7941,40.8014,58237.0
2015-11-06 12:00:00,55.7,55.81,55.68,55.72,41095.0,40.7941,40.8747,40.7795,40.8088,41095.0
2015-11-06 12:10:00,55.74,55.82,55.67,55.7,31793.0,40.8234,40.882,40.7721,40.7941,31793.0
2015-11-06 12:20:00,55.68,55.72,55.45,55.46,59302.0,40.7795,40.8088,40.611,40.6183,59302.0
2015-11-06 12:30:00,55.45,55.5,55.41,55.49,31821.0,40.611,40.6476,40.5817,40.6403,31821.0
2015-11-06 12:40:00,55.45,55.55,55.44,55.49,39768.0,40.611,40.6843,40.6037,40.6403,39768.0
2015-11-06 12:50:00,55.49,55.53,55.44,55.49,34500.0,40.6403,40.6696,40.6037,40.6403,34500.0
2015-11-06 13:00:00,55.47,55.49,55.31,55.35,40045.0,40.6257,40.6403,40.5085,40.5378,40045.0
2015-11-06 13:10:00,55.35,55.47,55.33,55.36,29389.0,40.5378,40.6257,40.5231,40.5451,29389.0
2015-11-06 13:20:00,55.36,55.52,55.36,55.45,44224.0,40.5451,40.6623,40.5451,40.611,44224.0
2015-11-06 13:30:00,55.44,55.45,55.31,55.35,31468.0,40.6037,40.611,40.5085,40.5378,31468.0
2015-11-06 13:40:00,55.35,55.58,55.33,55.58,44060.0,40.5378,40.7062,40.5231,40.7062,44060.0
2015-11-06 13:50:00,55.58,55.71,55.57,55.64,35746.0,40.7062,40.8014,40.6989,40.7502,35746.0
2015-11-06 14:00:00,55.66,55.81,55.62,55.66,53159.0,40.7648,40.8747,40.7355,40.7648,53159.0
2015-11-06 14:10:00,55.68,55.79,55.68,55.73,37257.0,40.7795,40.86,40.7795,40.8161,37257.0
2015-11-06 14:20:00,55.74,55.8,55.65,55.74,53398.0,40.8234,40.8674,40.7575,40.8234,53398.0
2015-11-06 14:30:00,55.74,55.77,55.45,55.48,55193.0,40.8234,40.8454,40.611,40.633,55193.0
2015-11-06 14:40:00,55.47,55.56,55.4,55.51,40181.0,40.6257,40.6916,40.5744,40.655,40181.0
2015-11-06 14:50:00,55.52,55.63,55.5,55.6,41536.0,40.6623,40.7428,40.6476,40.7209,41536.0
2015-11-06 15:00:00,55.6,55.62,55.51,55.57,56910.0,40.7209,40.7355,40.655,40.6989,56910.0
2015-11-06 15:10:00,55.56,55.64,55.5,55.63,44319.0,40.6916,40.7502,40.6476,40.7428,44319.0
2015-11-06 15:20:00,55.63,55.81,55.58,55.81,63516.0,40.7428,40.8747,40.7062,40.8747,63516.0
2015-11-06 15:30:00,55.8,55.94,55.76,55.77,86280.0,40.8674,40.9699,40.8381,40.8454,86280.0
2015-11-06 15:40:00,55.77,55.96,55.77,55.9,130375.0,40.8454,40.9845,40.8454,40.9406,130375.0
2015-11-06 15:50:00,55.91,55.99,55.83,55.96,256220.0,40.9479,41.0065,40.8893,40.9845,256220.0
2015-11-09 09:30:00,55.95,56.41,55.78,56.36,141607.0,40.9772,41.3141,40.8527,41.2775,141607.0
2015-11-09 09:40:00,56.37,56.48,55.68,55.69,63838.0,41.2848,41.3654,40.7795,40.7868,63838.0
2015-11-09 09:50:00,55.67,55.67,55.22,55.3,42263.0,40.7721,40.7721,40.4426,40.5012,42263.0
2015-11-09 10:00:00,55.27,55.3,54.94,55.02,134214.0,40.4792,40.5012,40.2375,40.2961,134214.0
2015-11-09 10:10:00,55.03,55.33,55.0,55.15,48347.0,40.3034,40.5231,40.2814,40.3913,48347.0
2015-11-09 10:20:00,55.13,55.13,54.75,54.95,115935.0,40.3767,40.3767,40.0983,40.2448,115935.0
2015-11-09 10:30:00,54.97,55.01,54.88,54.92,21527.0,40.2595,40.2888,40.1936,40.2229,21527.0
2015-11-09 10:40:00,54.9,54.97,54.77,54.93,69905.0,40.2082,40.2595,40.113,40.2302,69905.0
2015-11-09 10:50:00,54.93,55.2,54.88,55.14,57282.0,40.2302,40.4279,40.1936,40.384,57282.0
2015-11-09 11:00:00,55.12,55.13,54.87,54.87,48741.0,40.3693,40.3767,40.1862,40.1862,48741.0
2015-11-09 11:10:00,54.88,54.9,54.67,54.73,30565.0,40.1936,40.2082,40.0398,40.0837,30565.0
2015-11-09 11:20:00,54.71,54.75,54.44,54.46,69109.0,40.069,40.0983,39.8713,39.886,69109.0
2015-11-09 11:30:00,54.45,54.73,54.45,54.67,49137.0,39.8786,40.0837,39.8786,40.0398,49137.0
2015-11-09 11:40:00,54.65,54.71,54.48,54.56,41055.0,40.0251,40.069,39.9006,39.9592,41055.0
2015-11-09 11:50:00,54.55,54.57,54.41,54.49,50345.0,39.9519,39.9665,39.8493,39.9079,50345.0
2015-11-09 12:00:00,54.5,54.53,54.37,54.49,36039.0,39.9152,39.9372,39.82,39.9079,36039.0
2015-11-09 12:10:00,54.47,54.54,54.38,54.46,27335.0,39.8933,39.9445,39.8274,39.886,27335.0
2015-11-09 12:20:00,54.45,54.46,54.35,54.4,27683.0,39.8786,39.886,39.8054,39.842,27683.0
2015-11-09 12:30:00,54.4,54.55,54.37,54.54,27521.0,39.842,39.9519,39.82,39.9445,27521.0
2015-11-09 12:40:00,54.55,54.6,54.36,54.38,27406.0,39.9519,39.9885,39.8127,39.8274,27406.0
2015-11-09 12:50:00,54.39,54.48,54.35,54.46,22673.0,39.8347,39.9006,39.8054,39.886,22673.0
2015-11-09 13:00:00,54.47,54.57,54.43,54.48,33258.0,39.8933,39.9665,39.864,39.9006,33258.0
2015-11-09 13:10:00,54.47,54.48,54.3,54.35,27533.0,39.8933,39.9006,39.7688,39.8054,27533.0
2015-11-09 13:20:00,54.34,54.52,54.32,54.47,32137.0,39.7981,39.9299,39.7834,39.8933,32137.0
2015-11-09 13:30:00,54.46,54.62,54.39,54.58,32466.0,39.886,40.0031,39.8347,39.9738,32466.0
2015-11-09 13:40:00,54.58,54.58,54.37,54.41,27917.0,39.9738,39.9738,39.82,39.8493,27917.0
2015-11-09 13:50:00,54.41,54.49,54.36,54.43,38973.0,39.8493,39.9079,39.8127,39.864,38973.0
2015-11-09 14:00:00,54.42,54.62,54.39,54.56,55463.0,39.8567,40.0031,39.8347,39.9592,55463.0
2015-11-09 14:10:00,54.55,54.58,54.42,54.5,56932.0,39.9519,39.9738,39.8567,39.9152,56932.0
2015-11-09 14:20:00,54.5,54.52,54.4,54.47,46506.0,39.9152,39.9299,39.842,39.8933,46506.0
2015-11-09 14:30:00,54.44,54.49,54.34,54.34,38200.0,39.8713,39.9079,39.7981,39.7981,38200.0
2015-11-09 14:40:00,54.34,54.46,54.32,54.39,57550.0,39.7981,39.886,39.7834,39.8347,57550.0
2015-11-09 14:50:00,54.38,54.45,54.37,54.4,37522.0,39.8274,39.8786,39.82,39.842,37522.0
2015-11-09 15:00:00,54.41,54.47,54.34,54.36,52750.0,39.8493,39.8933,39.7981,39.8127,52750.0
2015-11-09 15:10:00,54.37,54.42,54.24,54.4,70031.0,39.82,39.8567,39.7248,39.842,70031.0
2015-11-09 15:20:00,54.4,54.5,54.36,54.38,70493.0,39.842,39.9152,39.8127,39.8274,70493.0
2015-11-09 15:30:00,54.41,54.51,54.41,54.48,114470.0,39.8493,39.9226,39.8493,39.9006,114470.0
2015-11-09 15:40:00,54.49,54.51,54.4,54.49,234351.0,39.9079,39.9226,39.842,39.9079,234351.0
2015-11-09 15:50:00,54.49,54.52,54.31,54.32,293532.0,39.9079,39.9299,39.7761,39.7834,293532.0
2015-11-10 09:30:00,54.32,54.67,54.05,54.58,104780.0,39.7834,40.0398,39.5857,39.9738,104780.0
2015-11-10 09:40:00,54.57,54.74,54.34,54.73,97222.0,39.9665,40.091,39.7981,40.0837,97222.0
2015-11-10 09:50:00,54.73,54.8,54.45,54.49,94504.0,40.0837,40.135,39.8786,39.9079,94504.0
2015-11-10 10:00:00,54.49,54.63,54.26,54.35,51262.0,39.9079,40.0105,39.7395,39.8054,51262.0
2015-11-10 10:10:00,54.35,54.53,54.19,54.19,34195.0,39.8054,39.9372,39.6882,39.6882,34195.0
2015-11-10 10:20:00,54.17,54.26,54.02,54.21,57687.0,39.6736,39.7395,39.5637,39.7029,57687.0
2015-11-10 10:30:00,54.21,54.23,53.93,53.96,113219.0,39.7029,39.7175,39.4978,39.5198,113219.0
2015-11-10 10:40:00,53.96,54.13,53.83,54.13,103702.0,39.5198,39.6443,39.4245,39.6443,103702.0
2015-11-10 10:50:00,54.15,54.28,54.0,54.05,67529.0,39.6589,39.7541,39.5491,39.5857,67529.0
2015-11-10 11:00:00,54.05,54.2,53.93,53.99,54639.0,39.5857,39.6955,39.4978,39.5417,54639.0
2015-11-10 11:10:00,54.0,54.33,53.97,54.27,45195.0,39.5491,39.7907,39.5271,39.7468,45195.0
2015-11-10 11:20:00,54.28,54.37,54.13,54.36,43681.0,39.7541,39.82,39.6443,39.8127,43681.0
2015-11-10 11:30:00,54.36,54.53,54.35,54.49,46126.0,39.8127,39.9372,39.8054,39.9079,46126.0
2015-11-10 11:40:00,54.48,54.69,54.45,54.63,66285.0,39.9006,40.0544,39.8786,40.0105,66285.0
2015-11-10 11:50:00,54.63,54.69,54.53,54.66,42144.0,40.0105,40.0544,39.9372,40.0324,42144.0
2015-11-10 12:00:00,54.65,54.65,54.53,54.57,35164.0,40.0251,40.0251,39.9372,39.9665,35164.0
2015-11-10 12:10:00,54.6,54.8,54.58,54.74,22612.0,39.9885,40.135,39.9738,40.091,22612.0
2015-11-10 12:20:00,54.75,54.86,54.68,54.68,46179.0,40.0983,40.1789,40.0471,40.0471,46179.0
2015-11-10 12:30:00,54.66,54.68,54.48,54.56,27682.0,40.0324,40.0471,39.9006,39.9592,27682.0
2015-11-10 12:40:00,54.57,54.58,54.47,54.54,47211.0,39.9665,39.9738,39.8933,39.9445,47211.0
2015-11-10 12:50:00,54.53,54.71,54.53,54.64,33417.0,39.9372,40.069,39.9372,40.0178,33417.0
2015-11-10 13:00:00,54.63,54.73,54.6,54.67,60158.0,40.0105,40.0837,39.9885,40.0398,60158.0
2015-11-10 13:10:00,54.68,54.79,54.63,54.74,41697.0,40.0471,40.1276,40.0105,40.091,41697.0
2015-11-10 13:20:00,54.76,54.87,54.7,54.85,27185.0,40.1057,40.1862,40.0617,40.1716,27185.0
2015-11-10 13:30:00,54.88,54.91,54.74,54.85,25872.0,40.1936,40.2155,40.091,40.1716,25872.0
2015-11-10 13:40:00,54.86,54.96,54.84,54.91,20380.0,40.1789,40.2521,40.1643,40.2155,20380.0
2015-11-10 13:50:00,54.91,54.99,54.88,54.95,22916.0,40.2155,40.2741,40.1936,40.2448,22916.0
2015-11-10 14:00:00,54.95,54.97,54.83,54.85,36287.0,40.2448,40.2595,40.1569,40.1716,36287.0
2015-11-10 14:10:00,54.88,55.03,54.88,54.97,33611.0,40.1936,40.3034,40.1936,40.2595,33611.0
2015-11-10 14:20:00,54.97,55.02,54.94,54.99,35519.0,40.2595,40.2961,40.2375,40.2741,35519.0
2015-11-10 14:30:00,54.98,54.99,54.89,54.9,13408.0,40.2668,40.2741,40.2009,40.2082,13408.0
2015-11-10 14:40:00,54.88,55.01,54.86,54.98,21853.0,40.1936,40.2888,40.1789,40.2668,21853.0
2015-11-10 14:50:00,54.98,54.99,54.86,54.88,44024.0,40.2668,40.2741,40.1789,40.1936,44024.0
2015-11-10 15:00:00,54.87,54.92,54.81,54.9,24508.0,40.1862,40.2229,40.1423,40.2082,24508.0
2015-11-10 15:10:00,54.92,54.93,54.81,54.81,31227.0,40.2229,40.2302,40.1423,40.1423,31227.0
2015-11-10 15:20:00,54.83,54.92,54.8,54.91,39095.0,40.1569,40.2229,40.135,40.2155,39095.0
2015-11-10 15:30:00,54.91,54.91,54.77,54.84,41609.0,40.2155,40.2155,40.113,40.1643,41609.0
2015-11-10 15:40:00,54.83,54.92,54.76,54.79,84362.0,40.1569,40.2229,40.1057,40.1276,84362.0
2015-11-10 15:50:00,54.79,54.82,54.64,54.78,253143.0,40.1276,40.1496,40.0178,40.1203,253143.0
2015-11-11 09:30:00,55.09,55.87,54.95,55.79,255936.0,40.3474,40.9186,40.2448,40.86,255936.0
2015-11-11 09:40:00,55.78,55.8,55.23,55.29,164255.0,40.8527,40.8674,40.4499,40.4938,164255.0
2015-11-11 09:50:00,55.3,55.45,55.05,55.13,80710.0,40.5012,40.611,40.3181,40.3767,80710.0
2015-11-11 10:00:00,55.15,55.25,54.87,55.08,108818.0,40.3913,40.4645,40.1862,40.34,108818.0
2015-11-11 10:10:00,55.1,55.11,54.72,54.89,196483.0,40.3547,40.362,40.0764,40.2009,196483.0
2015-11-11 10:20:00,54.89,54.91,54.57,54.62,71822.0,40.2009,40.2155,39.9665,40.0031,71822.0
2015-11-11 10:30:00,54.6,54.64,54.45,54.63,91692.0,39.9885,40.0178,39.8786,40.0105,91692.0
2015-11-11 10:40:00,54.64,55.0,54.63,54.93,44855.0,40.0178,40.2814,40.0105,40.2302,44855.0
2015-11-11 10:50:00,54.91,54.98,54.83,54.9,33050.0,40.2155,40.2668,40.1569,40.2082,33050.0
2015-11-11 11:00:00,54.94,55.02,54.79,54.8,49745.0,40.2375,40.2961,40.1276,40.135,49745.0
2015-11-11 11:10:00,54.8,54.9,54.76,54.87,29548.0,40.135,40.2082,40.1057,40.1862,29548.0
2015-11-11 11:20:00,54.9,55.0,54.81,54.99,32050.0,40.2082,40.2814,40.1423,40.2741,32050.0
2015-11-11 11:30:00,55.0,55.08,54.89,55.06,29740.0,40.2814,40.34,40.2009,40.3254,29740.0
2015-11-11 11:40:00,55.05,55.06,54.9,55.02,34826.0,40.3181,40.3254,40.2082,40.2961,34826.0
2015-11-11 11:50:00,55.0,55.18,55.0,55.11,47409.0,40.2814,40.4133,40.2814,40.362,47409.0
2015-11-11 12:00:00,55.12,55.12,54.87,54.91,25432.0,40.3693,40.3693,40.1862,40.2155,25432.0
2015-11-11 12:10:00,54.9,54.93,54.81,54.81,22212.0,40.2082,40.2302,40.1423,40.1423,22212.0
2015-11-11 12:20:00,54.82,54.92,54.8,54.89,29085.0,40.1496,40.2229,40.135,40.2009,29085.0
2015-11-11 12:30:00,54.89,55.0,54.86,54.9,20589.0,40.2009,40.2814,40.1789,40.2082,20589.0
2015-11-11 12:40:00,54.89,54.95,54.85,54.9,27515.0,40.2009,40.2448,40.1716,40.2082,27515.0
2015-11-11 12:50:00,54.9,54.92,54.85,54.89,38429.0,40.2082,40.2229,40.1716,40.2009,38429.0
2015-11-11 13:00:00,54.89,54.89,54.77,54.81,55571.0,40.2009,40.2009,40.113,40.1423,55571.0
2015-11-11 13:10:00,54.79,54.99,54.74,54.96,81081.0,40.1276,40.2741,40.091,40.2521,81081.0
2015-11-11 13:20:00,54.96,54.98,54.82,54.89,23183.0,40.2521,40.2668,40.1496,40.2009,23183.0
2015-11-11 13:30:00,54.9,54.95,54.83,54.95,19337.0,40.2082,40.2448,40.1569,40.2448,19337.0
2015-11-11 13:40:00,54.95,55.05,54.91,55.03,47698.0,40.2448,40.3181,40.2155,40.3034,47698.0
2015-11-11 13:50:00,55.04,55.1,54.96,54.98,44421.0,40.3107,40.3547,40.2521,40.2668,44421.0
2015-11-11 14:00:00,54.96,54.99,54.84,54.86,32634.0,40.2521,40.2741,40.1643,40.1789,32634.0
2015-11-11 14:10:00,54.86,54.94,54.83,54.92,30226.0,40.1789,40.2375,40.1569,40.2229,30226.0
2015-11-11 14:20:00,54.91,55.01,54.85,55.01,28578.0,40.2155,40.2888,40.1716,40.2888,28578.0
2015-11-11 14:30:00,55.02,55.05,54.96,55.01,46382.0,40.2961,40.3181,40.2521,40.2888,46382.0
2015-11-11 14:40:00,54.99,55.0,54.87,54.9,25003.0,40.2741,40.2814,40.1862,40.2082,25003.0
2015-11-11 14:50:00,54.9,54.95,54.82,54.84,42094.0,40.2082,40.2448,40.1496,40.1643,42094.0
2015-11-11 15:00:00,54.84,54.89,54.78,54.79,45466.0,40.1643,40.2009,40.1203,40.1276,45466.0
2015-11-11 15:10:00,54.78,54.82,54.61,54.63,86688.0,40.1203,40.1496,39.9958,40.0105,86688.0
2015-11-11 15:20:00,54.64,54.88,54.63,54.88,49918.0,40.0178,40.1936,40.0105,40.1936,49918.0
2015-11-11 15:30:00,54.87,54.95,54.81,54.95,55643.0,40.1862,40.2448,40.1423,40.2448,55643.0
2015-11-11 15:40:00,54.95,54.96,54.84,54.86,104624.0,40.2448,40.2521,40.1643,40.1789,104624.0
2015-11-11 15:50:00,54.85,54.91,54.78,54.84,341905.0,40.1716,40.2155,40.1203,40.1643,341905.0
2015-11-12 09:30:00,54.07,54.42,53.99,54.09,109430.0,39.6003,39.8567,39.5417,39.615,109430.0
2015-11-12 09:40:00,54.07,54.11,53.86,53.96,79527.0,39.6003,39.6296,39.4465,39.5198,79527.0
2015-11-12 09:50:00,53.97,54.02,53.44,53.53,142321.0,39.5271,39.5637,39.1389,39.2048,142321.0
2015-11-12 10:00:00,53.42,53.5,53.27,53.27,115445.0,39.1243,39.1829,39.0144,39.0144,115445.0
2015-11-12 10:10:00,53.28,53.57,53.23,53.53,49275.0,39.0217,39.2341,38.9851,39.2048,49275.0
2015-11-12 10:20:00,53.52,53.52,53.22,53.26,54832.0,39.1975,39.1975,38.9778,39.0071,54832.0
2015-11-12 10:30:00,53.22,53.34,53.13,53.29,46467.0,38.9778,39.0657,38.9119,39.0291,46467.0
2015-11-12 10:40:00,53.29,53.39,53.27,53.32,39015.0,39.0291,39.1023,39.0144,39.051,39015.0
2015-11-12 10:50:00,53.32,53.68,53.19,53.54,260672.0,39.051,39.3147,38.9558,39.2122,260672.0
2015-11-12 11:00:00,53.58,53.68,53.41,53.64,82191.0,39.2414,39.3147,39.1169,39.2854,82191.0
2015-11-12 11:10:00,53.64,53.71,53.37,53.46,119280.0,39.2854,39.3367,39.0876,39.1536,119280.0
2015-11-12 11:20:00,53.45,53.52,53.39,53.45,143281.0,39.1462,39.1975,39.1023,39.1462,143281.0
2015-11-12 11:30:00,53.45,53.65,53.44,53.59,82317.0,39.1462,39.2927,39.1389,39.2488,82317.0
2015-11-12 11:40:00,53.57,53.73,53.47,53.53,41108.0,39.2341,39.3513,39.1609,39.2048,41108.0
2015-11-12 11:50:00,53.51,53.61,53.5,53.58,62713.0,39.1902,39.2634,39.1829,39.2414,62713.0
2015-11-12 12:00:00,53.57,53.64,53.45,53.55,102903.0,39.2341,39.2854,39.1462,39.2195,102903.0
2015-11-12 12:10:00,53.55,53.57,53.47,53.5,234446.0,39.2195,39.2341,39.1609,39.1829,234446.0
2015-11-12 12:20:00,53.49,53.55,53.44,53.53,48961.0,39.1755,39.2195,39.1389,39.2048,48961.0
2015-11-12 12:30:00,53.55,53.69,53.5,53.61,42680.0,39.2195,39.322,39.1829,39.2634,42680.0
2015-11-12 12:40:00,53.61,53.67,53.58,53.65,31814.0,39.2634,39.3074,39.2414,39.2927,31814.0
2015-11-12 12:50:00,53.67,53.97,53.65,53.95,73218.0,39.3074,39.5271,39.2927,39.5124,73218.0
2015-11-12 13:00:00,53.93,54.18,53.91,54.12,90474.0,39.4978,39.6809,39.4831,39.6369,90474.0
2015-11-12 13:10:00,54.12,54.61,54.12,54.57,116092.0,39.6369,39.9958,39.6369,39.9665,116092.0
2015-11-12 13:20:00,54.57,54.72,54.36,54.51,105298.0,39.9665,40.0764,39.8127,39.9226,105298.0
2015-11-12 13:30:00,54.51,54.75,54.51,54.69,93362.0,39.9226,40.0983,39.9226,40.0544,93362.0
2015-11-12 13:40:00,54.71,54.78,54.53,54.78,102486.0,40.069,40.1203,39.9372,40.1203,102486.0
2015-11-12 13:50:00,54.77,54.9,54.65,54.87,129494.0,40.113,40.2082,40.0251,40.1862,129494.0
2015-11-12 14:00:00,54.87,54.93,54.85,54.9,190885.0,40.1862,40.2302,40.1716,40.2082,190885.0
2015-11-12 14:10:00,54.9,55.01,54.8,54.96,244371.0,40.2082,40.2888,40.135,40.2521,244371.0
2015-11-12 14:20:00,54.97,54.97,54.78,54.93,152227.0,40.2595,40.2595,40.1203,40.2302,152227.0
2015-11-12 14:30:00,54.93,55.1,54.84,54.9,157056.0,40.2302,40.3547,40.1643,40.2082,157056.0
2015-11-12 14:40:00,54.91,54.92,54.58,54.58,156366.0,40.2155,40.2229,39.9738,39.9738,156366.0
2015-11-12 14:50:00,54.58,54.69,54.43,54.59,95775.0,39.9738,40.0544,39.864,39.9812,95775.0
2015-11-12 15:00:00,54.59,54.79,54.5,54.57,122061.0,39.9812,40.1276,39.9152,39.9665,122061.0
2015-11-12 15:10:00,54.57,54.82,54.5,54.74,147746.0,39.9665,40.1496,39.9152,40.091,147746.0
2015-11-12 15:20:00,54.73,54.84,54.64,54.71,157193.0,40.0837,40.1643,40.0178,40.069,157193.0
2015-11-12 15:30:00,54.72,54.85,54.69,54.73,170418.0,40.0764,40.1716,40.0544,40.0837,170418.0
2015-11-12 15:40:00,54.74,54.74,54.66,54.72,223948.0,40.091,40.091,40.0324,40.0764,223948.0
2015-11-12 15:50:00,54.72,54.78,54.65,54.73,589484.0,40.0764,40.1203,40.0251,40.0837,589484.0
2015-11-13 09:30:00,54.63,55.05,54.35,54.66,207770.0,40.0105,40.3181,39.8054,40.0324,207770.0
2015-11-13 09:40:00,54.64,54.78,54.2,54.32,85240.0,40.0178,40.1203,39.6955,39.7834,85240.0
2015-11-13 09:50:00,54.35,54.46,54.05,54.09,74773.0,39.8054,39.886,39.5857,39.615,74773.0
2015-11-13 10:00:00,54.08,54.22,53.93,53.97,92388.0,39.6076,39.7102,39.4978,39.5271,92388.0
2015-11-13 10:10:00,53.96,53.99,53.68,53.73,135271.0,39.5198,39.5417,39.3147,39.3513,135271.0
2015-11-13 10:20:00,53.73,53.8,53.63,53.69,140620.0,39.3513,39.4026,39.2781,39.322,140620.0
2015-11-13 10:30:00,53.69,53.81,53.56,53.77,97965.0,39.322,39.4099,39.2268,39.3806,97965.0
2015-11-13 10:40:00,53.8,54.04,53.79,54.01,120495.0,39.4026,39.5783,39.3952,39.5564,120495.0
2015-11-13 10:50:00,54.02,54.14,53.91,54.1,64086.0,39.5637,39.6516,39.4831,39.6223,64086.0
2015-11-13 11:00:00,54.08,54.15,53.96,54.14,72653.0,39.6076,39.6589,39.5198,39.6516,72653.0
2015-11-13 11:10:00,54.11,54.12,53.97,54.02,90521.0,39.6296,39.6369,39.5271,39.5637,90521.0
2015-11-13 11:20:00,54.02,54.35,54.02,54.29,75302.0,39.5637,39.8054,39.5637,39.7614,75302.0
2015-11-13 11:30:00,54.28,54.38,54.19,54.3,57101.0,39.7541,39.8274,39.6882,39.7688,57101.0
2015-11-13 11:40:00,54.3,54.48,54.23,54.37,59093.0,39.7688,39.9006,39.7175,39.82,59093.0
2015-11-13 11:50:00,54.36,54.68,54.34,54.68,77800.0,39.8127,40.0471,39.7981,40.0471,77800.0
2015-11-13 12:00:00,54.68,54.71,54.56,54.67,71056.0,40.0471,40.069,39.9592,40.0398,71056.0
2015-11-13 12:10:00,54.67,54.75,54.65,54.67,61449.0,40.0398,40.0983,40.0251,40.0398,61449.0
2015-11-13 12:20:00,54.66,54.69,54.46,54.48,28169.0,40.0324,40.0544,39.886,39.9006,28169.0
2015-11-13 12:30:00,54.49,54.54,54.4,54.46,37104.0,39.9079,39.9445,39.842,39.886,37104.0
2015-11-13 12:40:00,54.46,54.54,54.44,54.48,52375.0,39.886,39.9445,39.8713,39.9006,52375.0
2015-11-13 12:50:00,54.47,54.59,54.47,54.49,52756.0,39.8933,39.9812,39.8933,39.9079,52756.0
2015-11-13 13:00:00,54.49,54.52,54.19,54.23,36556.0,39.9079,39.9299,39.6882,39.7175,36556.0
2015-11-13 13:10:00,54.24,54.26,54.1,54.24,39914.0,39.7248,39.7395,39.6223,39.7248,39914.0
2015-11-13 13:20:00,54.23,54.31,54.15,54.27,45129.0,39.7175,39.7761,39.6589,39.7468,45129.0
2015-11-13 13:30:00,54.27,54.32,54.05,54.07,30233.0,39.7468,39.7834,39.5857,39.6003,30233.0
2015-11-13 13:40:00,54.08,54.26,54.04,54.14,43062.0,39.6076,39.7395,39.5783,39.6516,43062.0
2015-11-13 13:50:00,54.12,54.28,54.11,54.13,36051.0,39.6369,39.7541,39.6296,39.6443,36051.0
2015-11-13 14:00:00,54.12,54.24,54.1,54.21,71538.0,39.6369,39.7248,39.6223,39.7029,71538.0
2015-11-13 14:10:00,54.22,54.37,54.16,54.3,104944.0,39.7102,39.82,39.6662,39.7688,104944.0
2015-11-13 14:20:00,54.32,54.37,54.11,54.23,69220.0,39.7834,39.82,39.6296,39.7175,69220.0
2015-11-13 14:30:00,54.22,54.26,54.11,54.15,47255.0,39.7102,39.7395,39.6296,39.6589,47255.0
2015-11-13 14:40:00,54.15,54.18,53.84,53.87,57175.0,39.6589,39.6809,39.4319,39.4538,57175.0
2015-11-13 14:50:00,53.88,53.9,53.69,53.77,49811.0,39.4612,39.4758,39.322,39.3806,49811.0
2015-11-13 15:00:00,53.78,54.05,53.78,53.99,90579.0,39.3879,39.5857,39.3879,39.5417,90579.0
2015-11-13 15:10:00,53.99,54.05,53.8,53.8,58632.0,39.5417,39.5857,39.4026,39.4026,58632.0
2015-11-13 15:20:00,53.79,53.83,53.7,53.73,79536.0,39.3952,39.4245,39.3293,39.3513,79536.0
2015-11-13 15:30:00,53.73,53.89,53.71,53.84,148840.0,39.3513,39.4685,39.3367,39.4319,148840.0
2015-11-13 15:40:00,53.84,53.95,53.75,53.77,310352.0,39.4319,39.5124,39.366,39.3806,310352.0
2015-11-13 15:50:00,53.77,53.81,53.66,53.68,264498.0,39.3806,39.4099,39.3,39.3147,264498.0
2015-11-16 09:30:00,53.5,53.84,53.25,53.81,100349.0,39.416,39.6665,39.2319,39.6444,100349.0
2015-11-16 09:40:00,53.81,53.92,53.39,53.4,84826.0,39.6444,39.7255,39.335,39.3424,84826.0
2015-11-16 09:50:00,53.4,53.48,53.08,53.14,79566.0,39.3424,39.4013,39.1066,39.1508,79566.0
2015-11-16 10:00:00,53.14,53.39,53.14,53.18,63006.0,39.1508,39.335,39.1508,39.1803,63006.0
2015-11-16 10:10:00,53.2,53.37,53.11,53.15,57838.0,39.195,39.3203,39.1287,39.1582,57838.0
2015-11-16 10:20:00,53.13,53.27,52.98,52.99,155039.0,39.1434,39.2466,39.0329,39.0403,155039.0
2015-11-16 10:30:00,52.99,53.05,52.79,52.89,55497.0,39.0403,39.0845,38.893,38.9666,55497.0
2015-11-16 10:40:00,52.94,53.02,52.85,52.91,41748.0,39.0035,39.0624,38.9372,38.9814,41748.0
2015-11-16 10:50:00,52.9,52.96,52.69,52.71,49775.0,38.974,39.0182,38.8193,38.834,49775.0
2015-11-16 11:00:00,52.71,52.92,52.66,52.67,54247.0,38.834,38.9887,38.7972,38.8045,54247.0
2015-11-16 11:10:00,52.68,52.78,52.6,52.74,55601.0,38.8119,38.8856,38.753,38.8561,55601.0
2015-11-16 11:20:00,52.75,52.85,52.7,52.75,66170.0,38.8635,38.9372,38.8266,38.8635,66170.0
2015-11-16 11:30:00,52.78,52.93,52.76,52.91,37622.0,38.8856,38.9961,38.8709,38.9814,37622.0
2015-11-16 11:40:00,52.9,53.06,52.9,52.99,80165.0,38.974,39.0919,38.974,39.0403,80165.0
2015-11-16 11:50:00,52.96,53.03,52.89,52.96,39613.0,39.0182,39.0698,38.9666,39.0182,39613.0
2015-11-16 12:00:00,52.98,53.15,52.95,53.08,52080.0,39.0329,39.1582,39.0108,39.1066,52080.0
2015-11-16 12:10:00,53.09,53.15,53.03,53.1,31095.0,39.114,39.1582,39.0698,39.1213,31095.0
2015-11-16 12:20:00,53.1,53.3,53.06,53.19,115311.0,39.1213,39.2687,39.0919,39.1877,115311.0
2015-11-16 12:30:00,53.19,53.24,53.12,53.2,100114.0,39.1877,39.2245,39.1361,39.195,100114.0
2015-11-16 12:40:00,53.2,53.36,53.04,53.06,101019.0,39.195,39.3129,39.0771,39.0919,101019.0
2015-11-16 12:50:00,53.07,53.09,52.97,53.05,56970.0,39.0992,39.114,39.0256,39.0845,56970.0
2015-11-16 13:00:00,53.05,53.09,52.95,52.99,79882.0,39.0845,39.114,39.0108,39.0403,79882.0
2015-11-16 13:10:00,52.99,53.24,52.99,53.23,96791.0,39.0403,39.2245,39.0403,39.2171,96791.0
2015-11-16 13:20:00,53.24,53.31,53.2,53.21,78639.0,39.2245,39.2761,39.195,39.2024,78639.0
2015-11-16 13:30:00,53.23,53.31,53.19,53.28,43148.0,39.2171,39.2761,39.1877,39.254,43148.0
2015-11-16 13:40:00,53.25,53.35,53.25,53.32,39437.0,39.2319,39.3055,39.2319,39.2834,39437.0
2015-11-16 13:50:00,53.31,53.39,53.29,53.34,58507.0,39.2761,39.335,39.2613,39.2982,58507.0
2015-11-16 14:00:00,53.34,53.41,53.25,53.29,86691.0,39.2982,39.3497,39.2319,39.2613,86691.0
2015-11-16 14:10:00,53.28,53.32,53.19,53.23,87630.0,39.254,39.2834,39.1877,39.2171,87630.0
2015-11-16 14:20:00,53.24,53.31,53.17,53.2,122186.0,39.2245,39.2761,39.1729,39.195,122186.0
2015-11-16 14:30:00,53.2,53.34,53.18,53.24,142986.0,39.195,39.2982,39.1803,39.2245,142986.0
2015-11-16 14:40:00,53.26,53.34,53.22,53.26,78861.0,39.2392,39.2982,39.2098,39.2392,78861.0
2015-11-16 14:50:00,53.26,53.32,53.23,53.3,69681.0,39.2392,39.2834,39.2171,39.2687,69681.0
2015-11-16 15:00:00,53.32,53.7,53.32,53.64,137574.0,39.2834,39.5634,39.2834,39.5192,137574.0
2015-11-16 15:10:00,53.64,53.68,53.56,53.64,68658.0,39.5192,39.5487,39.4602,39.5192,68658.0
2015-11-16 15:20:00,53.65,53.84,53.64,53.74,110188.0,39.5266,39.6665,39.5192,39.5929,110188.0
2015-11-16 15:30:00,53.75,53.84,53.73,53.82,151302.0,39.6002,39.6665,39.5855,39.6518,151302.0
2015-11-16 15:40:00,53.83,53.89,53.71,53.73,204551.0,39.6592,39.7034,39.5708,39.5855,204551.0
2015-11-16 15:50:00,53.73,53.79,53.68,53.76,375343.0,39.5855,39.6297,39.5487,39.6076,375343.0
2015-11-17 09:30:00,53.65,54.16,53.38,53.93,209230.0,39.5266,39.9023,39.3276,39.7328,209230.0
2015-11-17 09:40:00,53.93,54.29,53.91,54.22,94295.0,39.7328,39.9981,39.7181,39.9465,94295.0
2015-11-17 09:50:00,54.22,54.58,54.13,54.56,133226.0,39.9465,40.2117,39.8802,40.197,133226.0
2015-11-17 10:00:00,54.57,54.67,54.31,54.42,152363.0,40.2044,40.278,40.0128,40.0939,152363.0
2015-11-17 10:10:00,54.42,54.54,54.23,54.34,148287.0,40.0939,40.1823,39.9539,40.0349,148287.0
2015-11-17 10:20:00,54.34,54.38,54.26,54.36,115403.0,40.0349,40.0644,39.976,40.0496,115403.0
2015-11-17 10:30:00,54.36,54.44,54.27,54.38,94395.0,40.0496,40.1086,39.9833,40.0644,94395.0
2015-11-17 10:40:00,54.38,54.49,54.37,54.43,117520.0,40.0644,40.1454,40.057,40.1012,117520.0
2015-11-17 10:50:00,54.43,54.44,54.26,54.29,90547.0,40.1012,40.1086,39.976,39.9981,90547.0
2015-11-17 11:00:00,54.26,54.39,54.25,54.34,59348.0,39.976,40.0718,39.9686,40.0349,59348.0
2015-11-17 11:10:00,54.34,54.72,54.34,54.72,86198.0,40.0349,40.3149,40.0349,40.3149,86198.0
2015-11-17 11:20:00,54.72,54.74,54.52,54.55,51810.0,40.3149,40.3296,40.1675,40.1896,51810.0
2015-11-17 11:30:00,54.55,54.63,54.44,54.46,81306.0,40.1896,40.2486,40.1086,40.1233,81306.0
2015-11-17 11:40:00,54.46,54.48,54.36,54.48,68898.0,40.1233,40.1381,40.0496,40.1381,68898.0
2015-11-17 11:50:00,54.47,54.59,54.47,54.54,48398.0,40.1307,40.2191,40.1307,40.1823,48398.0
2015-11-17 12:00:00,54.56,54.63,54.54,54.6,54927.0,40.197,40.2486,40.1823,40.2265,54927.0
2015-11-17 12:10:00,54.59,54.62,54.46,54.55,96741.0,40.2191,40.2412,40.1233,40.1896,96741.0
2015-11-17 12:20:00,54.55,54.55,54.38,54.45,100187.0,40.1896,40.1896,40.0644,40.116,100187.0
2015-11-17 12:30:00,54.43,54.6,54.43,54.51,47754.0,40.1012,40.2265,40.1012,40.1602,47754.0
2015-11-17 12:40:00,54.49,54.51,54.39,54.44,43276.0,40.1454,40.1602,40.0718,40.1086,43276.0
2015-11-17 12:50:00,54.46,54.51,54.39,54.47,75230.0,40.1233,40.1602,40.0718,40.1307,75230.0
2015-11-17 13:00:00,54.48,54.59,54.47,54.54,55470.0,40.1381,40.2191,40.1307,40.1823,55470.0
2015-11-17 13:10:00,54.55,54.62,54.49,54.49,56850.0,40.1896,40.2412,40.1454,40.1454,56850.0
2015-11-17 13:20:00,54.5,54.51,54.35,54.42,70290.0,40.1528,40.1602,40.0423,40.0939,70290.0
2015-11-17 13:30:00,54.4,54.46,54.36,54.36,98568.0,40.0791,40.1233,40.0496,40.0496,98568.0
2015-11-17 13:40:00,54.38,54.44,54.36,54.37,102183.0,40.0644,40.1086,40.0496,40.057,102183.0
2015-11-17 13:50:00,54.36,54.42,54.34,54.4,147757.0,40.0496,40.0939,40.0349,40.0791,147757.0
2015-11-17 14:00:00,54.4,54.54,54.37,54.52,82400.0,40.0791,40.1823,40.057,40.1675,82400.0
2015-11-17 14:10:00,54.53,54.69,54.49,54.5,55683.0,40.1749,40.2928,40.1454,40.1528,55683.0
2015-11-17 14:20:00,54.5,54.5,54.24,54.26,58181.0,40.1528,40.1528,39.9612,39.976,58181.0
2015-11-17 14:30:00,54.26,54.31,54.18,54.29,49363.0,39.976,40.0128,39.917,39.9981,49363.0
2015-11-17 14:40:00,54.29,54.36,54.1,54.23,55185.0,39.9981,40.0496,39.8581,39.9539,55185.0
2015-11-17 14:50:00,54.22,54.45,54.14,54.44,66449.0,39.9465,40.116,39.8876,40.1086,66449.0
2015-11-17 15:00:00,54.44,54.45,54.16,54.2,70701.0,40.1086,40.116,39.9023,39.9318,70701.0
2015-11-17 15:10:00,54.21,54.27,54.08,54.1,82107.0,39.9391,39.9833,39.8434,39.8581,82107.0
2015-11-17 15:20:00,54.1,54.27,54.02,54.27,94829.0,39.8581,39.9833,39.7992,39.9833,94829.0
2015-11-17 15:30:00,54.26,54.48,54.19,54.35,117421.0,39.976,40.1381,39.9244,40.0423,117421.0
2015-11-17 15:40:00,54.35,54.45,54.25,54.27,132900.0,40.0423,40.116,39.9686,39.9833,132900.0
2015-11-17 15:50:00,54.27,54.39,54.25,54.27,264214.0,39.9833,40.0718,39.9686,39.9833,264214.0
2015-11-18 09:30:00,54.27,55.33,54.0,55.29,232182.0,39.9833,40.7643,39.7844,40.7348,232182.0
2015-11-18 09:40:00,55.33,55.45,54.97,55.03,99771.0,40.7643,40.8527,40.4991,40.5433,99771.0
2015-11-18 09:50:00,55.03,55.06,54.65,54.68,105189.0,40.5433,40.5654,40.2633,40.2854,105189.0
2015-11-18 10:00:00,54.68,54.88,54.48,54.83,74874.0,40.2854,40.4328,40.1381,40.3959,74874.0
2015-11-18 10:10:00,54.81,54.83,54.57,54.6,67437.0,40.3812,40.3959,40.2044,40.2265,67437.0
2015-11-18 10:20:00,54.62,54.68,54.43,54.44,43852.0,40.2412,40.2854,40.1012,40.1086,43852.0
2015-11-18 10:30:00,54.45,54.45,54.2,54.27,73448.0,40.116,40.116,39.9318,39.9833,73448.0
2015-11-18 10:40:00,54.3,54.73,54.3,54.48,41862.0,40.0054,40.3222,40.0054,40.1381,41862.0
2015-11-18 10:50:00,54.48,54.79,54.45,54.75,56610.0,40.1381,40.3664,40.116,40.337,56610.0
2015-11-18 11:00:00,54.74,54.74,54.48,54.57,43967.0,40.3296,40.3296,40.1381,40.2044,43967.0
2015-11-18 11:10:00,54.56,54.72,54.5,54.7,45097.0,40.197,40.3149,40.1528,40.3001,45097.0
2015-11-18 11:20:00,54.7,54.72,54.37,54.55,49168.0,40.3001,40.3149,40.057,40.1896,49168.0
2015-11-18 11:30:00,54.56,54.75,54.56,54.7,46229.0,40.197,40.337,40.197,40.3001,46229.0
2015-11-18 11:40:00,54.7,54.99,54.68,54.93,72249.0,40.3001,40.5138,40.2854,40.4696,72249.0
2015-11-18 11:50:00,54.92,54.95,54.67,54.77,70428.0,40.4622,40.4843,40.278,40.3517,70428.0
2015-11-18 12:00:00,54.76,54.9,54.73,54.79,85160.0,40.3443,40.4475,40.3222,40.3664,85160.0
2015-11-18 12:10:00,54.8,54.98,54.76,54.95,49330.0,40.3738,40.5064,40.3443,40.4843,49330.0
2015-11-18 12:20:00,54.95,55.0,54.59,54.74,66323.0,40.4843,40.5212,40.2191,40.3296,66323.0
2015-11-18 12:30:00,54.76,54.78,54.65,54.67,33806.0,40.3443,40.3591,40.2633,40.278,33806.0
2015-11-18 12:40:00,54.68,54.79,54.61,54.79,39484.0,40.2854,40.3664,40.2338,40.3664,39484.0
2015-11-18 12:50:00,54.79,55.01,54.76,54.96,69941.0,40.3664,40.5285,40.3443,40.4917,69941.0
2015-11-18 13:00:00,54.96,54.97,54.86,54.9,31886.0,40.4917,40.4991,40.418,40.4475,31886.0
2015-11-18 13:10:00,54.88,55.01,54.81,54.84,34998.0,40.4328,40.5285,40.3812,40.4033,34998.0
2015-11-18 13:20:00,54.85,54.91,54.78,54.78,32080.0,40.4107,40.4549,40.3591,40.3591,32080.0
2015-11-18 13:30:00,54.8,54.84,54.66,54.8,32323.0,40.3738,40.4033,40.2707,40.3738,32323.0
2015-11-18 13:40:00,54.79,54.93,54.78,54.89,27596.0,40.3664,40.4696,40.3591,40.4401,27596.0
2015-11-18 13:50:00,54.9,54.94,54.85,54.91,31483.0,40.4475,40.477,40.4107,40.4549,31483.0
2015-11-18 14:00:00,54.9,55.1,54.85,55.06,78284.0,40.4475,40.5948,40.4107,40.5654,78284.0
2015-11-18 14:10:00,55.06,55.26,55.05,55.05,68865.0,40.5654,40.7127,40.558,40.558,68865.0
2015-11-18 14:20:00,55.05,55.09,54.95,55.03,46210.0,40.558,40.5875,40.4843,40.5433,46210.0
2015-11-18 14:30:00,55.01,55.12,54.94,55.07,80855.0,40.5285,40.6096,40.477,40.5727,80855.0
2015-11-18 14:40:00,55.08,55.18,55.07,55.12,55157.0,40.5801,40.6538,40.5727,40.6096,55157.0
2015-11-18 14:50:00,55.12,55.34,55.11,55.32,65636.0,40.6096,40.7717,40.6022,40.7569,65636.0
2015-11-18 15:00:00,55.32,55.34,55.25,55.29,72205.0,40.7569,40.7717,40.7054,40.7348,72205.0
2015-11-18 15:10:00,55.29,55.56,55.27,55.49,108328.0,40.7348,40.9337,40.7201,40.8822,108328.0
2015-11-18 15:20:00,55.48,55.51,55.38,55.46,84808.0,40.8748,40.8969,40.8011,40.8601,84808.0
2015-11-18 15:30:00,55.46,55.57,55.43,55.56,96723.0,40.8601,40.9411,40.838,40.9337,96723.0
2015-11-18 15:40:00,55.55,55.69,55.54,55.68,159880.0,40.9264,41.0295,40.919,41.0222,159880.0
2015-11-18 15:50:00,55.68,55.76,55.62,55.67,238162.0,41.0222,41.0811,40.978,41.0148,238162.0
2015-11-19 09:30:00,55.5,55.73,55.43,55.59,148607.0,40.8895,41.059,40.838,40.9558,148607.0
2015-11-19 09:40:00,55.59,55.93,55.59,55.76,98248.0,40.9558,41.2063,40.9558,41.0811,98248.0
2015-11-19 09:50:00,55.75,55.99,55.65,55.81,125467.0,41.0737,41.2505,41.0001,41.1179,125467.0
2015-11-19 10:00:00,55.8,55.95,55.6,55.95,71103.0,41.1106,41.2211,40.9632,41.2211,71103.0
2015-11-19 10:10:00,55.93,56.04,55.85,55.93,115851.0,41.2063,41.2874,41.1474,41.2063,115851.0
2015-11-19 10:20:00,55.91,56.03,55.87,55.96,57698.0,41.1916,41.28,41.1621,41.2284,57698.0
2015-11-19 10:30:00,55.95,55.98,55.76,55.86,46761.0,41.2211,41.2432,41.0811,41.1548,46761.0
2015-11-19 10:40:00,55.84,55.93,55.74,55.78,81499.0,41.14,41.2063,41.0664,41.0958,81499.0
2015-11-19 10:50:00,55.76,55.87,55.7,55.72,70070.0,41.0811,41.1621,41.0369,41.0516,70070.0
2015-11-19 11:00:00,55.72,55.76,55.46,55.52,80343.0,41.0516,41.0811,40.8601,40.9043,80343.0
2015-11-19 11:10:00,55.53,55.66,55.5,55.6,47911.0,40.9116,41.0074,40.8895,40.9632,47911.0
2015-11-19 11:20:00,55.59,55.64,55.46,55.49,46092.0,40.9558,40.9927,40.8601,40.8822,46092.0
2015-11-19 11:30:00,55.47,55.56,55.33,55.34,41999.0,40.8674,40.9337,40.7643,40.7717,41999.0
2015-11-19 11:40:00,55.33,55.47,55.31,55.38,25467.0,40.7643,40.8674,40.7496,40.8011,25467.0
2015-11-19 11:50:00,55.36,55.41,55.24,55.25,43137.0,40.7864,40.8232,40.698,40.7054,43137.0
2015-11-19 12:00:00,55.27,55.39,55.2,55.2,29563.0,40.7201,40.8085,40.6685,40.6685,29563.0
2015-11-19 12:10:00,55.2,55.4,55.18,55.36,39901.0,40.6685,40.8159,40.6538,40.7864,39901.0
2015-11-19 12:20:00,55.32,55.37,55.09,55.18,23563.0,40.7569,40.7938,40.5875,40.6538,23563.0
2015-11-19 12:30:00,55.2,55.48,55.19,55.48,50234.0,40.6685,40.8748,40.6611,40.8748,50234.0
2015-11-19 12:40:00,55.47,55.63,55.36,55.6,16335.0,40.8674,40.9853,40.7864,40.9632,16335.0
2015-11-19 12:50:00,55.6,55.94,55.57,55.93,33470.0,40.9632,41.2137,40.9411,41.2063,33470.0
2015-11-19 13:00:00,55.92,55.98,55.83,55.95,42590.0,41.199,41.2432,41.1327,41.2211,42590.0
2015-11-19 13:10:00,55.96,55.99,55.84,55.96,89797.0,41.2284,41.2505,41.14,41.2284,89797.0
2015-11-19 13:20:00,55.93,56.01,55.85,55.93,48903.0,41.2063,41.2653,41.1474,41.2063,48903.0
2015-11-19 13:30:00,55.9,55.92,55.8,55.84,18558.0,41.1842,41.199,41.1106,41.14,18558.0
2015-11-19 13:40:00,55.85,55.97,55.78,55.97,38339.0,41.1474,41.2358,41.0958,41.2358,38339.0
2015-11-19 13:50:00,55.97,56.03,55.89,55.95,38312.0,41.2358,41.28,41.1769,41.2211,38312.0
2015-11-19 14:00:00,55.96,55.98,55.77,55.86,35630.0,41.2284,41.2432,41.0885,41.1548,35630.0
2015-11-19 14:10:00,55.86,55.87,55.74,55.79,18950.0,41.1548,41.1621,41.0664,41.1032,18950.0
2015-11-19 14:20:00,55.78,55.79,55.69,55.77,27481.0,41.0958,41.1032,41.0295,41.0885,27481.0
2015-11-19 14:30:00,55.76,55.89,55.76,55.81,42779.0,41.0811,41.1769,41.0811,41.1179,42779.0
2015-11-19 14:40:00,55.83,55.92,55.8,55.83,24359.0,41.1327,41.199,41.1106,41.1327,24359.0
2015-11-19 14:50:00,55.84,56.03,55.81,55.96,40005.0,41.14,41.28,41.1179,41.2284,40005.0
2015-11-19 15:00:00,55.95,55.96,55.82,55.86,50874.0,41.2211,41.2284,41.1253,41.1548,50874.0
2015-11-19 15:10:00,55.87,55.87,55.74,55.84,41933.0,41.1621,41.1621,41.0664,41.14,41933.0
2015-11-19 15:20:00,55.81,55.87,55.75,55.82,43327.0,41.1179,41.1621,41.0737,41.1253,43327.0
2015-11-19 15:30:00,55.82,55.84,55.6,55.6,553721.0,41.1253,41.14,40.9632,40.9632,553721.0
2015-11-19 15:40:00,55.62,55.81,55.56,55.77,173308.0,40.978,41.1179,40.9337,41.0885,173308.0
2015-11-19 15:50:00,55.75,55.91,55.73,55.81,287156.0,41.0737,41.1916,41.059,41.1179,287156.0
2015-11-20 09:30:00,55.97,56.32,55.74,56.32,277837.0,41.2358,41.4937,41.0664,41.4937,277837.0
2015-11-20 09:40:00,56.31,56.35,56.06,56.24,49951.0,41.4863,41.5158,41.3021,41.4347,49951.0
2015-11-20 09:50:00,56.25,56.34,56.14,56.17,53713.0,41.4421,41.5084,41.3611,41.3832,53713.0
2015-11-20 10:00:00,56.18,56.33,56.09,56.27,69874.0,41.3905,41.501,41.3242,41.4568,69874.0
2015-11-20 10:10:00,56.26,56.37,56.23,56.3,110754.0,41.4495,41.5305,41.4274,41.4789,110754.0
2015-11-20 10:20:00,56.3,56.32,56.18,56.18,55657.0,41.4789,41.4937,41.3905,41.3905,55657.0
2015-11-20 10:30:00,56.17,56.32,56.09,56.3,106632.0,41.3832,41.4937,41.3242,41.4789,106632.0
2015-11-20 10:40:00,56.28,56.3,56.17,56.18,113599.0,41.4642,41.4789,41.3832,41.3905,113599.0
2015-11-20 10:50:00,56.17,56.19,56.0,56.0,53041.0,41.3832,41.3979,41.2579,41.2579,53041.0
2015-11-20 11:00:00,56.0,56.14,55.97,56.07,67842.0,41.2579,41.3611,41.2358,41.3095,67842.0
2015-11-20 11:10:00,56.05,56.22,56.04,56.21,36638.0,41.2948,41.42,41.2874,41.4126,36638.0
2015-11-20 11:20:00,56.21,56.23,56.12,56.12,30794.0,41.4126,41.4274,41.3463,41.3463,30794.0
2015-11-20 11:30:00,56.12,56.17,56.04,56.04,40547.0,41.3463,41.3832,41.2874,41.2874,40547.0
2015-11-20 11:40:00,56.04,56.08,55.89,55.89,44932.0,41.2874,41.3169,41.1769,41.1769,44932.0
2015-11-20 11:50:00,55.9,55.97,55.85,55.94,44063.0,41.1842,41.2358,41.1474,41.2137,44063.0
2015-11-20 12:00:00,55.94,55.94,55.78,55.88,32341.0,41.2137,41.2137,41.0958,41.1695,32341.0
2015-11-20 12:10:00,55.86,55.97,55.72,55.97,26902.0,41.1548,41.2358,41.0516,41.2358,26902.0
2015-11-20 12:20:00,55.95,55.98,55.78,55.79,20110.0,41.2211,41.2432,41.0958,41.1032,20110.0
2015-11-20 12:30:00,55.78,55.99,55.78,55.96,18474.0,41.0958,41.2505,41.0958,41.2284,18474.0
2015-11-20 12:40:00,55.95,56.01,55.93,55.96,20687.0,41.2211,41.2653,41.2063,41.2284,20687.0
2015-11-20 12:50:00,55.97,55.99,55.82,55.85,20347.0,41.2358,41.2505,41.1253,41.1474,20347.0
2015-11-20 13:00:00,55.86,56.04,55.86,56.02,29892.0,41.1548,41.2874,41.1548,41.2727,29892.0
2015-11-20 13:10:00,56.03,56.07,55.91,55.96,31557.0,41.28,41.3095,41.1916,41.2284,31557.0
2015-11-20 13:20:00,55.96,56.04,55.94,55.97,28991.0,41.2284,41.2874,41.2137,41.2358,28991.0
2015-11-20 13:30:00,55.98,55.98,55.74,55.94,39621.0,41.2432,41.2432,41.0664,41.2137,39621.0
2015-11-20 13:40:00,55.93,55.95,55.8,55.8,22675.0,41.2063,41.2211,41.1106,41.1106,22675.0
2015-11-20 13:50:00,55.78,55.87,55.74,55.78,45250.0,41.0958,41.1621,41.0664,41.0958,45250.0
2015-11-20 14:00:00,55.76,55.86,55.73,55.85,49237.0,41.0811,41.1548,41.059,41.1474,49237.0
2015-11-20 14:10:00,55.88,56.04,55.86,56.04,46001.0,41.1695,41.2874,41.1548,41.2874,46001.0
2015-11-20 14:20:00,56.05,56.05,55.81,55.81,36141.0,41.2948,41.2948,41.1179,41.1179,36141.0
2015-11-20 14:30:00,55.8,55.96,55.77,55.96,43100.0,41.1106,41.2284,41.0885,41.2284,43100.0
2015-11-20 14:40:00,55.97,56.01,55.91,56.01,62670.0,41.2358,41.2653,41.1916,41.2653,62670.0
2015-11-20 14:50:00,56.0,56.06,55.94,55.94,41563.0,41.2579,41.3021,41.2137,41.2137,41563.0
2015-11-20 15:00:00,55.93,56.04,55.85,55.98,64822.0,41.2063,41.2874,41.1474,41.2432,64822.0
2015-11-20 15:10:00,55.97,56.0,55.91,55.97,44531.0,41.2358,41.2579,41.1916,41.2358,44531.0
2015-11-20 15:20:00,55.97,55.97,55.87,55.97,65064.0,41.2358,41.2358,41.1621,41.2358,65064.0
2015-11-20 15:30:00,55.97,56.09,55.95,55.96,107469.0,41.2358,41.3242,41.2211,41.2284,107469.0
2015-11-20 15:40:00,55.96,56.0,55.91,55.98,136389.0,41.2284,41.2579,41.1916,41.2432,136389.0
2015-11-20 15:50:00,55.98,56.01,55.89,55.95,234510.0,41.2432,41.2653,41.1769,41.2211,234510.0
2015-11-23 09:30:00,54.78,55.38,54.58,55.14,336318.0,40.3591,40.8011,40.2117,40.6243,336318.0
2015-11-23 09:40:00,55.12,55.62,55.11,55.5,82686.0,40.6096,40.978,40.6022,40.8895,82686.0
2015-11-23 09:50:00,55.5,55.59,55.31,55.31,102199.0,40.8895,40.9558,40.7496,40.7496,102199.0
2015-11-23 10:00:00,55.33,55.34,55.16,55.22,95036.0,40.7643,40.7717,40.639,40.6833,95036.0
2015-11-23 10:10:00,55.24,55.67,55.2,55.67,98081.0,40.698,41.0148,40.6685,41.0148,98081.0
2015-11-23 10:20:00,55.66,55.83,55.54,55.83,137508.0,41.0074,41.1327,40.919,41.1327,137508.0
2015-11-23 10:30:00,55.84,55.97,55.74,55.86,69574.0,41.14,41.2358,41.0664,41.1548,69574.0
2015-11-23 10:40:00,55.86,56.15,55.81,56.13,90807.0,41.1548,41.3684,41.1179,41.3537,90807.0
2015-11-23 10:50:00,56.13,56.17,56.08,56.16,39155.0,41.3537,41.3832,41.3169,41.3758,39155.0
2015-11-23 11:00:00,56.15,56.15,55.88,56.04,94140.0,41.3684,41.3684,41.1695,41.2874,94140.0
2015-11-23 11:10:00,56.04,56.23,56.04,56.22,67911.0,41.2874,41.4274,41.2874,41.42,67911.0
2015-11-23 11:20:00,56.22,56.45,56.17,56.45,61896.0,41.42,41.5895,41.3832,41.5895,61896.0
2015-11-23 11:30:00,56.44,56.45,56.24,56.37,45815.0,41.5821,41.5895,41.4347,41.5305,45815.0
2015-11-23 11:40:00,56.36,56.49,56.34,56.44,26105.0,41.5231,41.6189,41.5084,41.5821,26105.0
2015-11-23 11:50:00,56.44,56.48,56.4,56.42,37523.0,41.5821,41.6116,41.5526,41.5673,37523.0
2015-11-23 12:00:00,56.4,56.4,56.18,56.24,30262.0,41.5526,41.5526,41.3905,41.4347,30262.0
2015-11-23 12:10:00,56.22,56.27,56.12,56.22,29189.0,41.42,41.4568,41.3463,41.42,29189.0
2015-11-23 12:20:00,56.23,56.26,56.11,56.21,22192.0,41.4274,41.4495,41.339,41.4126,22192.0
2015-11-23 12:30:00,56.2,56.23,56.1,56.14,22173.0,41.4053,41.4274,41.3316,41.3611,22173.0
2015-11-23 12:40:00,56.12,56.17,56.1,56.16,20679.0,41.3463,41.3832,41.3316,41.3758,20679.0
2015-11-23 12:50:00,56.16,56.29,56.15,56.25,27187.0,41.3758,41.4716,41.3684,41.4421,27187.0
2015-11-23 13:00:00,56.25,56.39,56.24,56.34,32012.0,41.4421,41.5452,41.4347,41.5084,32012.0
2015-11-23 13:10:00,56.34,56.37,56.3,56.37,23628.0,41.5084,41.5305,41.4789,41.5305,23628.0
2015-11-23 13:20:00,56.37,56.42,56.32,56.39,25667.0,41.5305,41.5673,41.4937,41.5452,25667.0
2015-11-23 13:30:00,56.38,56.42,56.26,56.38,38139.0,41.5379,41.5673,41.4495,41.5379,38139.0
2015-11-23 13:40:00,56.38,56.39,56.27,56.27,19386.0,41.5379,41.5452,41.4568,41.4568,19386.0
2015-11-23 13:50:00,56.27,56.31,56.23,56.26,24404.0,41.4568,41.4863,41.4274,41.4495,24404.0
2015-11-23 14:00:00,56.25,56.25,56.05,56.07,39338.0,41.4421,41.4421,41.2948,41.3095,39338.0
2015-11-23 14:10:00,56.05,56.29,56.01,56.24,46416.0,41.2948,41.4716,41.2653,41.4347,46416.0
2015-11-23 14:20:00,56.25,56.25,56.05,56.18,23796.0,41.4421,41.4421,41.2948,41.3905,23796.0
2015-11-23 14:30:00,56.18,56.2,56.0,56.03,28749.0,41.3905,41.4053,41.2579,41.28,28749.0
2015-11-23 14:40:00,56.06,56.23,56.01,56.17,30162.0,41.3021,41.4274,41.2653,41.3832,30162.0
2015-11-23 14:50:00,56.18,56.26,56.16,56.17,37470.0,41.3905,41.4495,41.3758,41.3832,37470.0
2015-11-23 15:00:00,56.17,56.31,56.16,56.26,38138.0,41.3832,41.4863,41.3758,41.4495,38138.0
2015-11-23 15:10:00,56.26,56.29,56.2,56.24,49811.0,41.4495,41.4716,41.4053,41.4347,49811.0
2015-11-23 15:20:00,56.25,56.28,56.14,56.22,50148.0,41.4421,41.4642,41.3611,41.42,50148.0
2015-11-23 15:30:00,56.22,56.28,56.2,56.21,50254.0,41.42,41.4642,41.4053,41.4126,50254.0
2015-11-23 15:40:00,56.2,56.33,56.15,56.33,144648.0,41.4053,41.501,41.3684,41.501,144648.0
2015-11-23 15:50:00,56.32,56.45,56.31,56.39,429444.0,41.4937,41.5895,41.4863,41.5452,429444.0
2015-11-24 09:30:00,56.35,56.97,56.25,56.81,158839.0,41.5158,41.9726,41.4421,41.8547,158839.0
2015-11-24 09:40:00,56.85,57.06,56.83,57.03,142762.0,41.8842,42.0389,41.8694,42.0168,142762.0
2015-11-24 09:50:00,57.05,57.2,56.97,57.01,114465.0,42.0315,42.142,41.9726,42.002,114465.0
2015-11-24 10:00:00,56.98,57.21,56.69,56.85,75839.0,41.9799,42.1494,41.7663,41.8842,75839.0
2015-11-24 10:10:00,56.84,56.91,56.4,56.47,63074.0,41.8768,41.9284,41.5526,41.6042,63074.0
2015-11-24 10:20:00,56.45,56.53,56.37,56.46,51430.0,41.5895,41.6484,41.5305,41.5968,51430.0
2015-11-24 10:30:00,56.46,56.55,56.32,56.42,65232.0,41.5968,41.6631,41.4937,41.5673,65232.0
2015-11-24 10:40:00,56.42,56.43,56.15,56.17,32441.0,41.5673,41.5747,41.3684,41.3832,32441.0
2015-11-24 10:50:00,56.17,56.27,56.11,56.18,53968.0,41.3832,41.4568,41.339,41.3905,53968.0
2015-11-24 11:00:00,56.16,56.3,56.08,56.28,36886.0,41.3758,41.4789,41.3169,41.4642,36886.0
2015-11-24 11:10:00,56.28,56.41,56.22,56.3,37898.0,41.4642,41.56,41.42,41.4789,37898.0
2015-11-24 11:20:00,56.3,56.6,56.21,56.6,61246.0,41.4789,41.7,41.4126,41.7,61246.0
2015-11-24 11:30:00,56.62,56.75,56.59,56.66,43278.0,41.7147,41.8105,41.6926,41.7442,43278.0
2015-11-24 11:40:00,56.68,56.85,56.64,56.79,40070.0,41.7589,41.8842,41.7294,41.8399,40070.0
2015-11-24 11:50:00,56.78,57.2,56.78,57.07,58772.0,41.8326,42.142,41.8326,42.0462,58772.0
2015-11-24 12:00:00,57.07,57.19,57.01,57.15,32513.0,42.0462,42.1346,42.002,42.1052,32513.0
2015-11-24 12:10:00,57.15,57.16,56.97,56.97,37234.0,42.1052,42.1125,41.9726,41.9726,37234.0
2015-11-24 12:20:00,57.0,57.2,56.92,57.16,54966.0,41.9947,42.142,41.9357,42.1125,54966.0
2015-11-24 12:30:00,57.15,57.33,57.13,57.32,64165.0,42.1052,42.2378,42.0904,42.2304,64165.0
2015-11-24 12:40:00,57.32,57.33,57.13,57.2,35049.0,42.2304,42.2378,42.0904,42.142,35049.0
2015-11-24 12:50:00,57.19,57.24,57.13,57.16,31162.0,42.1346,42.1715,42.0904,42.1125,31162.0
2015-11-24 13:00:00,57.15,57.3,57.09,57.27,68432.0,42.1052,42.2157,42.061,42.1936,68432.0
2015-11-24 13:10:00,57.28,57.29,57.17,57.19,51142.0,42.201,42.2083,42.1199,42.1346,51142.0
2015-11-24 13:20:00,57.18,57.3,57.17,57.28,56273.0,42.1273,42.2157,42.1199,42.201,56273.0
2015-11-24 13:30:00,57.3,57.45,57.29,57.42,38782.0,42.2157,42.3262,42.2083,42.3041,38782.0
2015-11-24 13:40:00,57.41,57.42,57.29,57.34,27642.0,42.2967,42.3041,42.2083,42.2452,27642.0
2015-11-24 13:50:00,57.33,57.39,57.27,57.39,57903.0,42.2378,42.282,42.1936,42.282,57903.0
2015-11-24 14:00:00,57.39,57.67,57.39,57.55,98597.0,42.282,42.4883,42.282,42.3999,98597.0
2015-11-24 14:10:00,57.54,57.58,57.32,57.37,53583.0,42.3925,42.422,42.2304,42.2673,53583.0
2015-11-24 14:20:00,57.38,57.45,57.29,57.42,61975.0,42.2746,42.3262,42.2083,42.3041,61975.0
2015-11-24 14:30:00,57.42,57.49,57.36,57.46,36512.0,42.3041,42.3557,42.2599,42.3336,36512.0
2015-11-24 14:40:00,57.47,57.52,57.34,57.34,36034.0,42.3409,42.3778,42.2452,42.2452,36034.0
2015-11-24 14:50:00,57.35,57.48,57.31,57.48,38875.0,42.2525,42.3483,42.2231,42.3483,38875.0
2015-11-24 15:00:00,57.46,57.46,57.26,57.39,52800.0,42.3336,42.3336,42.1862,42.282,52800.0
2015-11-24 15:10:00,57.38,57.49,57.3,57.39,62705.0,42.2746,42.3557,42.2157,42.282,62705.0
2015-11-24 15:20:00,57.38,57.46,57.23,57.25,46850.0,42.2746,42.3336,42.1641,42.1789,46850.0
2015-11-24 15:30:00,57.25,57.27,57.08,57.09,69766.0,42.1789,42.1936,42.0536,42.061,69766.0
2015-11-24 15:40:00,57.09,57.11,57.01,57.07,104168.0,42.061,42.0757,42.002,42.0462,104168.0
2015-11-24 15:50:00,57.08,57.21,57.0,57.19,294960.0,42.0536,42.1494,41.9947,42.1346,294960.0
2015-11-25 09:30:00,57.55,58.04,57.32,57.35,234675.0,42.3999,42.7609,42.2304,42.2525,234675.0
2015-11-25 09:40:00,57.32,57.7,57.08,57.68,107857.0,42.2304,42.5104,42.0536,42.4957,107857.0
2015-11-25 09:50:00,57.7,58.0,57.69,57.98,119860.0,42.5104,42.7314,42.503,42.7167,119860.0
2015-11-25 10:00:00,57.97,58.0,57.73,57.93,100679.0,42.7093,42.7314,42.5325,42.6798,100679.0
2015-11-25 10:10:00,57.93,58.03,57.85,57.95,109032.0,42.6798,42.7535,42.6209,42.6946,109032.0
2015-11-25 10:20:00,57.96,58.01,57.81,57.98,46647.0,42.7019,42.7388,42.5914,42.7167,46647.0
2015-11-25 10:30:00,57.98,58.03,57.69,57.7,88976.0,42.7167,42.7535,42.503,42.5104,88976.0
2015-11-25 10:40:00,57.71,57.84,57.61,57.62,43594.0,42.5178,42.6135,42.4441,42.4514,43594.0
2015-11-25 10:50:00,57.61,57.69,57.48,57.48,94330.0,42.4441,42.503,42.3483,42.3483,94330.0
2015-11-25 11:00:00,57.47,57.85,57.28,57.73,178139.0,42.3409,42.6209,42.201,42.5325,178139.0
2015-11-25 11:10:00,57.72,57.88,57.66,57.8,109042.0,42.5251,42.643,42.4809,42.5841,109042.0
2015-11-25 11:20:00,57.82,57.99,57.7,57.7,90835.0,42.5988,42.724,42.5104,42.5104,90835.0
2015-11-25 11:30:00,57.72,57.92,57.67,57.91,58903.0,42.5251,42.6725,42.4883,42.6651,58903.0
2015-11-25 11:40:00,57.91,58.09,57.87,58.02,71306.0,42.6651,42.7977,42.6356,42.7461,71306.0
2015-11-25 11:50:00,58.02,58.2,58.0,58.2,52790.0,42.7461,42.8788,42.7314,42.8788,52790.0
2015-11-25 12:00:00,58.2,58.55,58.18,58.32,207159.0,42.8788,43.1366,42.864,42.9672,207159.0
2015-11-25 12:10:00,58.32,58.4,58.08,58.37,66742.0,42.9672,43.0261,42.7904,43.004,66742.0
2015-11-25 12:20:00,58.36,58.47,58.2,58.26,37800.0,42.9966,43.0777,42.8788,42.923,37800.0
2015-11-25 12:30:00,58.25,58.45,58.12,58.43,42411.0,42.9156,43.0629,42.8198,43.0482,42411.0
2015-11-25 12:40:00,58.41,58.51,58.32,58.4,64377.0,43.0335,43.1072,42.9672,43.0261,64377.0
2015-11-25 12:50:00,58.4,58.67,58.39,58.64,101544.0,43.0261,43.225,43.0187,43.2029,101544.0
2015-11-25 13:00:00,58.66,58.69,58.42,58.45,70626.0,43.2177,43.2398,43.0408,43.0629,70626.0
2015-11-25 13:10:00,58.43,58.8,58.42,58.74,75891.0,43.0482,43.3208,43.0408,43.2766,75891.0
2015-11-25 13:20:00,58.75,59.33,58.74,59.05,251212.0,43.284,43.7113,43.2766,43.505,251212.0
2015-11-25 13:30:00,59.06,59.07,58.84,58.85,78091.0,43.5124,43.5197,43.3503,43.3576,78091.0
2015-11-25 13:40:00,58.84,58.92,58.72,58.74,61483.0,43.3503,43.4092,43.2619,43.2766,61483.0
2015-11-25 13:50:00,58.77,58.91,58.71,58.76,74510.0,43.2987,43.4019,43.2545,43.2913,74510.0
2015-11-25 14:00:00,58.75,58.82,58.44,58.45,147529.0,43.284,43.3355,43.0556,43.0629,147529.0
2015-11-25 14:10:00,58.44,58.49,58.28,58.29,63293.0,43.0556,43.0924,42.9377,42.9451,63293.0
2015-11-25 14:20:00,58.3,58.36,58.19,58.29,59449.0,42.9524,42.9966,42.8714,42.9451,59449.0
2015-11-25 14:30:00,58.29,58.29,58.0,58.04,56536.0,42.9451,42.9451,42.7314,42.7609,56536.0
2015-11-25 14:40:00,58.05,58.44,58.04,58.42,186217.0,42.7682,43.0556,42.7609,43.0408,186217.0
2015-11-25 14:50:00,58.41,58.46,58.19,58.28,146751.0,43.0335,43.0703,42.8714,42.9377,146751.0
2015-11-25 15:00:00,58.29,58.49,58.25,58.35,153308.0,42.9451,43.0924,42.9156,42.9893,153308.0
2015-11-25 15:10:00,58.34,58.34,58.06,58.11,147637.0,42.9819,42.9819,42.7756,42.8125,147637.0
2015-11-25 15:20:00,58.1,58.15,58.06,58.14,69715.0,42.8051,42.8419,42.7756,42.8346,69715.0
2015-11-25 15:30:00,58.14,58.14,58.04,58.08,116281.0,42.8346,42.8346,42.7609,42.7904,116281.0
2015-11-25 15:40:00,58.07,58.1,57.99,58.1,158355.0,42.783,42.8051,42.724,42.8051,158355.0
2015-11-25 15:50:00,58.09,58.13,57.94,58.03,312965.0,42.7977,42.8272,42.6872,42.7535,312965.0
2015-11-27 09:30:00,57.47,58.09,57.41,58.0,108464.0,42.3409,42.7977,42.2967,42.7314,108464.0
2015-11-27 09:40:00,58.01,58.41,57.78,58.41,60578.0,42.7388,43.0335,42.5693,43.0335,60578.0
2015-11-27 09:50:00,58.4,58.5,58.1,58.21,82376.0,43.0261,43.0998,42.8051,42.8861,82376.0
2015-11-27 10:00:00,58.19,58.29,57.83,58.23,92187.0,42.8714,42.9451,42.6062,42.9009,92187.0
2015-11-27 10:10:00,58.21,58.3,57.96,58.28,63889.0,42.8861,42.9524,42.7019,42.9377,63889.0
2015-11-27 10:20:00,58.27,58.27,58.04,58.14,43817.0,42.9303,42.9303,42.7609,42.8346,43817.0
2015-11-27 10:30:00,58.14,58.42,58.1,58.42,71498.0,42.8346,43.0408,42.8051,43.0408,71498.0
2015-11-27 10:40:00,58.42,58.47,58.36,58.41,27051.0,43.0408,43.0777,42.9966,43.0335,27051.0
2015-11-27 10:50:00,58.43,58.61,58.41,58.56,56582.0,43.0482,43.1808,43.0335,43.144,56582.0
2015-11-27 11:00:00,58.53,58.73,58.51,58.72,42053.0,43.1219,43.2692,43.1072,43.2619,42053.0
2015-11-27 11:10:00,58.72,58.77,58.66,58.71,54197.0,43.2619,43.2987,43.2177,43.2545,54197.0
2015-11-27 11:20:00,58.73,58.81,58.7,58.77,38623.0,43.2692,43.3282,43.2471,43.2987,38623.0
2015-11-27 11:30:00,58.78,58.93,58.71,58.77,54425.0,43.3061,43.4166,43.2545,43.2987,54425.0
2015-11-27 11:40:00,58.76,58.85,58.76,58.79,48609.0,43.2913,43.3576,43.2913,43.3134,48609.0
2015-11-27 11:50:00,58.8,58.91,58.79,58.91,67664.0,43.3208,43.4019,43.3134,43.4019,67664.0
2015-11-27 12:00:00,58.9,58.91,58.69,58.7,42026.0,43.3945,43.4019,43.2398,43.2471,42026.0
2015-11-27 12:10:00,58.68,58.68,58.52,58.56,29000.0,43.2324,43.2324,43.1145,43.144,29000.0
2015-11-27 12:20:00,58.53,58.59,58.43,58.48,40084.0,43.1219,43.1661,43.0482,43.0851,40084.0
2015-11-27 12:30:00,58.47,58.59,58.47,58.54,44823.0,43.0777,43.1661,43.0777,43.1293,44823.0
2015-11-27 12:40:00,58.53,58.59,58.47,58.5,89108.0,43.1219,43.1661,43.0777,43.0998,89108.0
2015-11-27 12:50:00,58.5,58.69,58.47,58.58,206256.0,43.0998,43.2398,43.0777,43.1587,206256.0
2015-11-30 09:30:00,58.66,58.84,58.51,58.66,124150.0,43.2177,43.3503,43.1072,43.2177,124150.0
2015-11-30 09:40:00,58.62,58.82,58.55,58.74,147747.0,43.1882,43.3355,43.1366,43.2766,147747.0
2015-11-30 09:50:00,58.75,59.14,58.7,58.97,146496.0,43.284,43.5713,43.2471,43.4461,146496.0
2015-11-30 10:00:00,58.97,59.24,58.94,59.06,132169.0,43.4461,43.645,43.424,43.5124,132169.0
2015-11-30 10:10:00,59.05,59.08,58.86,58.97,77927.0,43.505,43.5271,43.365,43.4461,77927.0
2015-11-30 10:20:00,58.97,59.14,58.96,59.04,50593.0,43.4461,43.5713,43.4387,43.4976,50593.0
2015-11-30 10:30:00,59.03,59.09,58.93,58.97,62101.0,43.4903,43.5345,43.4166,43.4461,62101.0
2015-11-30 10:40:00,58.99,59.1,58.94,59.0,65519.0,43.4608,43.5418,43.424,43.4682,65519.0
2015-11-30 10:50:00,59.0,59.1,58.92,58.93,78083.0,43.4682,43.5418,43.4092,43.4166,78083.0
2015-11-30 11:00:00,58.95,59.01,58.82,58.95,129796.0,43.4313,43.4755,43.3355,43.4313,129796.0
2015-11-30 11:10:00,58.96,59.01,58.89,58.92,62711.0,43.4387,43.4755,43.3871,43.4092,62711.0
2015-11-30 11:20:00,58.94,59.0,58.86,58.91,74661.0,43.424,43.4682,43.365,43.4019,74661.0
2015-11-30 11:30:00,58.91,58.93,58.87,58.91,49543.0,43.4019,43.4166,43.3724,43.4019,49543.0
2015-11-30 11:40:00,58.9,59.01,58.88,58.89,45747.0,43.3945,43.4755,43.3798,43.3871,45747.0
2015-11-30 11:50:00,58.89,59.02,58.88,59.01,75571.0,43.3871,43.4829,43.3798,43.4755,75571.0
2015-11-30 12:00:00,59.01,59.12,58.95,59.06,48126.0,43.4755,43.5566,43.4313,43.5124,48126.0
2015-11-30 12:10:00,59.06,59.22,59.06,59.2,71896.0,43.5124,43.6302,43.5124,43.6155,71896.0
2015-11-30 12:20:00,59.2,59.29,59.2,59.22,75697.0,43.6155,43.6818,43.6155,43.6302,75697.0
2015-11-30 12:30:00,59.21,59.23,59.11,59.16,47374.0,43.6229,43.6376,43.5492,43.586,47374.0
2015-11-30 12:40:00,59.14,59.27,59.02,59.18,122145.0,43.5713,43.6671,43.4829,43.6008,122145.0
2015-11-30 12:50:00,59.17,59.21,59.0,59.02,135923.0,43.5934,43.6229,43.4682,43.4829,135923.0
2015-11-30 13:00:00,59.01,59.12,58.89,58.96,117230.0,43.4755,43.5566,43.3871,43.4387,117230.0
2015-11-30 13:10:00,58.95,58.98,58.88,58.92,45977.0,43.4313,43.4534,43.3798,43.4092,45977.0
2015-11-30 13:20:00,58.92,59.17,58.89,59.17,78668.0,43.4092,43.5934,43.3871,43.5934,78668.0
2015-11-30 13:30:00,59.16,59.17,58.98,59.15,85246.0,43.586,43.5934,43.4534,43.5787,85246.0
2015-11-30 13:40:00,59.15,59.29,59.15,59.25,43996.0,43.5787,43.6818,43.5787,43.6523,43996.0
2015-11-30 13:50:00,59.24,59.29,59.15,59.21,49071.0,43.645,43.6818,43.5787,43.6229,49071.0
2015-11-30 14:00:00,59.2,59.21,59.03,59.05,41344.0,43.6155,43.6229,43.4903,43.505,41344.0
2015-11-30 14:10:00,59.05,59.06,58.87,58.91,55998.0,43.505,43.5124,43.3724,43.4019,55998.0
2015-11-30 14:20:00,58.89,58.94,58.04,58.55,298100.0,43.3871,43.424,42.7609,43.1366,298100.0
2015-11-30 14:30:00,58.53,58.6,58.33,58.42,205310.0,43.1219,43.1735,42.9745,43.0408,205310.0
2015-11-30 14:40:00,58.39,58.51,58.26,58.32,92258.0,43.0187,43.1072,42.923,42.9672,92258.0
2015-11-30 14:50:00,58.3,58.47,58.25,58.28,82967.0,42.9524,43.0777,42.9156,42.9377,82967.0
2015-11-30 15:00:00,58.28,58.57,58.27,58.45,152102.0,42.9377,43.1514,42.9303,43.0629,152102.0
2015-11-30 15:10:00,58.46,58.48,58.36,58.43,124014.0,43.0703,43.0851,42.9966,43.0482,124014.0
2015-11-30 15:20:00,58.45,58.47,58.35,58.44,98132.0,43.0629,43.0777,42.9893,43.0556,98132.0
2015-11-30 15:30:00,58.44,58.52,58.4,58.45,107969.0,43.0556,43.1145,43.0261,43.0629,107969.0
2015-11-30 15:40:00,58.46,58.48,58.25,58.37,186639.0,43.0703,43.0851,42.9156,43.004,186639.0
2015-11-30 15:50:00,58.36,58.47,58.34,58.4,295930.0,42.9966,43.0777,42.9819,43.0261,295930.0
2015-12-01 09:30:00,58.82,59.35,58.71,59.14,155336.0,43.3355,43.726,43.2545,43.5713,155336.0
2015-12-01 09:40:00,59.09,59.11,58.56,58.65,78997.0,43.5345,43.5492,43.144,43.2103,78997.0
2015-12-01 09:50:00,58.71,58.75,58.42,58.42,45138.0,43.2545,43.284,43.0408,43.0408,45138.0
2015-12-01 10:00:00,58.41,58.5,58.25,58.29,54081.0,43.0335,43.0998,42.9156,42.9451,54081.0
2015-12-01 10:10:00,58.28,58.31,58.05,58.17,55114.0,42.9377,42.9598,42.7682,42.8567,55114.0
2015-12-01 10:20:00,58.19,58.23,58.03,58.13,68274.0,42.8714,42.9009,42.7535,42.8272,68274.0
2015-12-01 10:30:00,58.12,58.33,58.08,58.27,56947.0,42.8198,42.9745,42.7904,42.9303,56947.0
2015-12-01 10:40:00,58.27,58.49,58.19,58.44,103036.0,42.9303,43.0924,42.8714,43.0556,103036.0
2015-12-01 10:50:00,58.45,58.6,58.4,58.56,60145.0,43.0629,43.1735,43.0261,43.144,60145.0
2015-12-01 11:00:00,58.56,58.65,58.31,58.64,111303.0,43.144,43.2103,42.9598,43.2029,111303.0
2015-12-01 11:10:00,58.64,58.78,58.42,58.68,182706.0,43.2029,43.3061,43.0408,43.2324,182706.0
2015-12-01 11:20:00,58.66,58.83,58.63,58.71,99484.0,43.2177,43.3429,43.1956,43.2545,99484.0
2015-12-01 11:30:00,58.72,58.78,58.47,58.67,110795.0,43.2619,43.3061,43.0777,43.225,110795.0
2015-12-01 11:40:00,58.66,58.95,58.53,58.89,106020.0,43.2177,43.4313,43.1219,43.3871,106020.0
2015-12-01 11:50:00,58.89,58.89,58.74,58.81,76349.0,43.3871,43.3871,43.2766,43.3282,76349.0
2015-12-01 12:00:00,58.83,59.05,58.76,58.83,52093.0,43.3429,43.505,43.2913,43.3429,52093.0
2015-12-01 12:10:00,58.83,58.85,58.54,58.63,83176.0,43.3429,43.3576,43.1293,43.1956,83176.0
2015-12-01 12:20:00,58.63,58.83,58.62,58.73,51351.0,43.1956,43.3429,43.1882,43.2692,51351.0
2015-12-01 12:30:00,58.73,58.76,58.67,58.73,45066.0,43.2692,43.2913,43.225,43.2692,45066.0
2015-12-01 12:40:00,58.73,59.09,58.72,59.09,89524.0,43.2692,43.5345,43.2619,43.5345,89524.0
2015-12-01 12:50:00,59.09,59.28,59.07,59.25,63172.0,43.5345,43.6745,43.5197,43.6523,63172.0
2015-12-01 13:00:00,59.25,59.35,59.2,59.22,84996.0,43.6523,43.726,43.6155,43.6302,84996.0
2015-12-01 13:10:00,59.22,59.27,59.1,59.11,105507.0,43.6302,43.6671,43.5418,43.5492,105507.0
2015-12-01 13:20:00,59.13,59.13,59.0,59.07,49864.0,43.5639,43.5639,43.4682,43.5197,49864.0
2015-12-01 13:30:00,59.07,59.08,58.95,59.0,40295.0,43.5197,43.5271,43.4313,43.4682,40295.0
2015-12-01 13:40:00,59.0,59.01,58.87,58.9,63417.0,43.4682,43.4755,43.3724,43.3945,63417.0
2015-12-01 13:50:00,58.91,58.91,58.8,58.82,58758.0,43.4019,43.4019,43.3208,43.3355,58758.0
2015-12-01 14:00:00,58.82,58.82,58.61,58.74,90976.0,43.3355,43.3355,43.1808,43.2766,90976.0
2015-12-01 14:10:00,58.75,58.76,58.67,58.68,79814.0,43.284,43.2913,43.225,43.2324,79814.0
2015-12-01 14:20:00,58.69,58.95,58.68,58.81,148325.0,43.2398,43.4313,43.2324,43.3282,148325.0
2015-12-01 14:30:00,58.82,58.85,58.71,58.79,50246.0,43.3355,43.3576,43.2545,43.3134,50246.0
2015-12-01 14:40:00,58.8,59.11,58.79,59.11,62171.0,43.3208,43.5492,43.3134,43.5492,62171.0
2015-12-01 14:50:00,59.11,59.2,59.0,59.06,84486.0,43.5492,43.6155,43.4682,43.5124,84486.0
2015-12-01 15:00:00,59.06,59.39,59.02,59.35,112494.0,43.5124,43.7555,43.4829,43.726,112494.0
2015-12-01 15:10:00,59.36,59.53,59.33,59.35,117181.0,43.7334,43.8586,43.7113,43.726,117181.0
2015-12-01 15:20:00,59.35,59.53,59.33,59.52,96297.0,43.726,43.8586,43.7113,43.8513,96297.0
2015-12-01 15:30:00,59.51,59.51,59.38,59.38,168258.0,43.8439,43.8439,43.7481,43.7481,168258.0
2015-12-01 15:40:00,59.39,59.54,59.38,59.4,183384.0,43.7555,43.866,43.7481,43.7629,183384.0
2015-12-01 15:50:00,59.4,59.41,59.3,59.34,505488.0,43.7629,43.7702,43.6892,43.7187,505488.0
2015-12-02 09:30:00,59.11,59.99,59.05,59.85,195563.0,43.5492,44.1975,43.505,44.0944,195563.0
2015-12-02 09:40:00,59.78,59.99,59.51,59.81,130394.0,44.0428,44.1975,43.8439,44.0649,130394.0
2015-12-02 09:50:00,59.82,59.82,59.43,59.6,105267.0,44.0723,44.0723,43.785,43.9102,105267.0
2015-12-02 10:00:00,59.6,59.65,59.06,59.1,84684.0,43.9102,43.947,43.5124,43.5418,84684.0
2015-12-02 10:10:00,59.11,59.39,58.87,58.94,183511.0,43.5492,43.7555,43.3724,43.424,183511.0
2015-12-02 10:20:00,58.93,58.97,58.57,58.6,155672.0,43.4166,43.4461,43.1514,43.1735,155672.0
2015-12-02 10:30:00,58.56,58.7,58.55,58.55,86138.0,43.144,43.2471,43.1366,43.1366,86138.0
2015-12-02 10:40:00,58.56,58.86,58.54,58.76,93534.0,43.144,43.365,43.1293,43.2913,93534.0
2015-12-02 10:50:00,58.75,58.83,58.67,58.74,77493.0,43.284,43.3429,43.225,43.2766,77493.0
2015-12-02 11:00:00,58.74,58.82,58.55,58.6,61829.0,43.2766,43.3355,43.1366,43.1735,61829.0
2015-12-02 11:10:00,58.61,58.62,58.33,58.45,159194.0,43.1808,43.1882,42.9745,43.0629,159194.0
2015-12-02 11:20:00,58.44,58.47,58.33,58.36,137539.0,43.0556,43.0777,42.9745,42.9966,137539.0
2015-12-02 11:30:00,58.35,58.55,58.33,58.45,122088.0,42.9893,43.1366,42.9745,43.0629,122088.0
2015-12-02 11:40:00,58.45,58.46,58.32,58.39,73900.0,43.0629,43.0703,42.9672,43.0187,73900.0
2015-12-02 11:50:00,58.38,58.41,58.29,58.36,62944.0,43.0114,43.0335,42.9451,42.9966,62944.0
2015-12-02 12:00:00,58.37,58.5,58.33,58.42,79511.0,43.004,43.0998,42.9745,43.0408,79511.0
2015-12-02 12:10:00,58.43,58.49,58.32,58.42,41827.0,43.0482,43.0924,42.9672,43.0408,41827.0
2015-12-02 12:20:00,58.41,58.55,58.35,58.51,53602.0,43.0335,43.1366,42.9893,43.1072,53602.0
2015-12-02 12:30:00,58.5,58.51,58.34,58.38,46712.0,43.0998,43.1072,42.9819,43.0114,46712.0
2015-12-02 12:40:00,58.37,58.46,58.25,58.25,73720.0,43.004,43.0703,42.9156,42.9156,73720.0
2015-12-02 12:50:00,58.24,58.24,58.12,58.17,54252.0,42.9082,42.9082,42.8198,42.8567,54252.0
2015-12-02 13:00:00,58.16,58.16,57.97,58.05,79538.0,42.8493,42.8493,42.7093,42.7682,79538.0
2015-12-02 13:10:00,58.05,58.12,57.98,58.06,60958.0,42.7682,42.8198,42.7167,42.7756,60958.0
2015-12-02 13:20:00,58.05,58.08,57.85,57.89,106451.0,42.7682,42.7904,42.6209,42.6504,106451.0
2015-12-02 13:30:00,57.9,58.1,57.89,58.03,90194.0,42.6577,42.8051,42.6504,42.7535,90194.0
2015-12-02 13:40:00,58.04,58.22,58.02,58.17,68224.0,42.7609,42.8935,42.7461,42.8567,68224.0
2015-12-02 13:50:00,58.16,58.3,58.13,58.28,71756.0,42.8493,42.9524,42.8272,42.9377,71756.0
2015-12-02 14:00:00,58.28,58.28,58.15,58.19,87332.0,42.9377,42.9377,42.8419,42.8714,87332.0
2015-12-02 14:10:00,58.19,58.2,57.98,57.99,65537.0,42.8714,42.8788,42.7167,42.724,65537.0
2015-12-02 14:20:00,57.98,58.07,57.92,57.98,62551.0,42.7167,42.783,42.6725,42.7167,62551.0
2015-12-02 14:30:00,57.98,57.98,57.85,57.85,63782.0,42.7167,42.7167,42.6209,42.6209,63782.0
2015-12-02 14:40:00,57.85,57.85,57.63,57.65,90372.0,42.6209,42.6209,42.4588,42.4736,90372.0
2015-12-02 14:50:00,57.65,57.68,57.55,57.58,83489.0,42.4736,42.4957,42.3999,42.422,83489.0
2015-12-02 15:00:00,57.58,57.68,57.53,57.67,100238.0,42.422,42.4957,42.3851,42.4883,100238.0
2015-12-02 15:10:00,57.67,57.95,57.67,57.95,107500.0,42.4883,42.6946,42.4883,42.6946,107500.0
2015-12-02 15:20:00,57.93,58.22,57.91,58.08,134923.0,42.6798,42.8935,42.6651,42.7904,134923.0
2015-12-02 15:30:00,58.08,58.21,58.05,58.17,148968.0,42.7904,42.8861,42.7682,42.8567,148968.0
2015-12-02 15:40:00,58.17,58.23,57.86,57.88,214166.0,42.8567,42.9009,42.6283,42.643,214166.0
2015-12-02 15:50:00,57.88,58.05,57.84,58.01,327054.0,42.643,42.7682,42.6135,42.7388,327054.0
2015-12-03 09:30:00,58.24,58.52,58.03,58.17,197252.0,42.9082,43.1145,42.7535,42.8567,197252.0
2015-12-03 09:40:00,58.17,58.24,56.96,57.0,278704.0,42.8567,42.9082,41.9652,41.9947,278704.0
2015-12-03 09:50:00,57.02,57.38,56.83,56.88,208342.0,42.0094,42.2746,41.8694,41.9063,208342.0
2015-12-03 10:00:00,56.9,57.0,56.19,56.19,261784.0,41.921,41.9947,41.3979,41.3979,261784.0
2015-12-03 10:10:00,56.19,56.83,56.12,56.47,177029.0,41.3979,41.8694,41.3463,41.6042,177029.0
2015-12-03 10:20:00,56.45,56.63,56.21,56.43,180462.0,41.5895,41.7221,41.4126,41.5747,180462.0
2015-12-03 10:30:00,56.43,56.83,56.25,56.25,202280.0,41.5747,41.8694,41.4421,41.4421,202280.0
2015-12-03 10:40:00,56.23,56.7,56.23,56.7,253641.0,41.4274,41.7736,41.4274,41.7736,253641.0
2015-12-03 10:50:00,56.7,56.81,56.63,56.64,214978.0,41.7736,41.8547,41.7221,41.7294,214978.0
2015-12-03 11:00:00,56.65,56.67,56.36,56.59,213995.0,41.7368,41.7515,41.5231,41.6926,213995.0
2015-12-03 11:10:00,56.6,56.6,56.46,56.53,151066.0,41.7,41.7,41.5968,41.6484,151066.0
2015-12-03 11:20:00,56.53,56.92,56.53,56.9,135138.0,41.6484,41.9357,41.6484,41.921,135138.0
2015-12-03 11:30:00,56.9,56.91,56.51,56.53,112999.0,41.921,41.9284,41.6337,41.6484,112999.0
2015-12-03 11:40:00,56.52,56.53,56.1,56.24,179035.0,41.641,41.6484,41.3316,41.4347,179035.0
2015-12-03 11:50:00,56.24,56.25,55.99,56.06,145239.0,41.4347,41.4421,41.2505,41.3021,145239.0
2015-12-03 12:00:00,56.05,56.05,55.78,55.8,224665.0,41.2948,41.2948,41.0958,41.1106,224665.0
2015-12-03 12:10:00,55.8,55.8,55.54,55.55,136264.0,41.1106,41.1106,40.919,40.9264,136264.0
2015-12-03 12:20:00,55.54,55.56,55.14,55.22,242863.0,40.919,40.9337,40.6243,40.6833,242863.0
2015-12-03 12:30:00,55.24,55.35,54.88,54.89,154577.0,40.698,40.779,40.4328,40.4401,154577.0
2015-12-03 12:40:00,54.88,55.16,54.87,55.05,221979.0,40.4328,40.639,40.4254,40.558,221979.0
2015-12-03 12:50:00,55.07,55.31,55.01,55.06,202479.0,40.5727,40.7496,40.5285,40.5654,202479.0
2015-12-03 13:00:00,55.06,55.48,55.06,55.41,218276.0,40.5654,40.8748,40.5654,40.8232,218276.0
2015-12-03 13:10:00,55.4,55.41,55.16,55.25,128917.0,40.8159,40.8232,40.639,40.7054,128917.0
2015-12-03 13:20:00,55.24,55.61,55.24,55.47,153760.0,40.698,40.9706,40.698,40.8674,153760.0
2015-12-03 13:30:00,55.48,55.62,55.44,55.51,79934.0,40.8748,40.978,40.8453,40.8969,79934.0
2015-12-03 13:40:00,55.5,55.53,55.14,55.16,132109.0,40.8895,40.9116,40.6243,40.639,132109.0
2015-12-03 13:50:00,55.15,55.26,55.02,55.02,84737.0,40.6317,40.7127,40.5359,40.5359,84737.0
2015-12-03 14:00:00,55.01,55.07,54.81,54.9,151737.0,40.5285,40.5727,40.3812,40.4475,151737.0
2015-12-03 14:10:00,54.9,55.13,54.87,54.88,117720.0,40.4475,40.6169,40.4254,40.4328,117720.0
2015-12-03 14:20:00,54.88,54.88,54.52,54.53,163791.0,40.4328,40.4328,40.1675,40.1749,163791.0
2015-12-03 14:30:00,54.53,54.71,54.32,54.55,284223.0,40.1749,40.3075,40.0202,40.1896,284223.0
2015-12-03 14:40:00,54.52,54.69,54.45,54.61,186981.0,40.1675,40.2928,40.116,40.2338,186981.0
2015-12-03 14:50:00,54.61,54.96,54.61,54.87,132331.0,40.2338,40.4917,40.2338,40.4254,132331.0
2015-12-03 15:00:00,54.88,54.95,54.75,54.75,158097.0,40.4328,40.4843,40.337,40.337,158097.0
2015-12-03 15:10:00,54.74,54.82,54.39,54.41,192049.0,40.3296,40.3886,40.0718,40.0865,192049.0
2015-12-03 15:20:00,54.41,54.67,54.39,54.46,218527.0,40.0865,40.278,40.0718,40.1233,218527.0
2015-12-03 15:30:00,54.45,54.67,54.35,54.66,242809.0,40.116,40.278,40.0423,40.2707,242809.0
2015-12-03 15:40:00,54.66,54.7,54.56,54.62,363099.0,40.2707,40.3001,40.197,40.2412,363099.0
2015-12-03 15:50:00,54.63,54.74,54.32,54.46,839766.0,40.2486,40.3296,40.0202,40.1233,839766.0
2015-12-04 09:30:00,54.83,55.15,54.5,54.53,174456.0,40.3959,40.6317,40.1528,40.1749,174456.0
2015-12-04 09:40:00,54.55,55.44,54.4,55.24,159367.0,40.1896,40.8453,40.0791,40.698,159367.0
2015-12-04 09:50:00,55.25,55.33,54.77,54.8,108532.0,40.7054,40.7643,40.3517,40.3738,108532.0
2015-12-04 10:00:00,54.79,55.05,54.63,54.64,181928.0,40.3664,40.558,40.2486,40.2559,181928.0
2015-12-04 10:10:00,54.63,54.82,54.5,54.71,171433.0,40.2486,40.3886,40.1528,40.3075,171433.0
2015-12-04 10:20:00,54.74,55.24,54.71,55.13,165955.0,40.3296,40.698,40.3075,40.6169,165955.0
2015-12-04 10:30:00,55.15,55.59,55.04,55.43,211847.0,40.6317,40.9558,40.5506,40.838,211847.0
2015-12-04 10:40:00,55.43,55.7,55.34,55.66,219498.0,40.838,41.0369,40.7717,41.0074,219498.0
2015-12-04 10:50:00,55.67,56.05,55.66,55.91,145469.0,41.0148,41.2948,41.0074,41.1916,145469.0
2015-12-04 11:00:00,55.9,56.29,55.82,56.16,133129.0,41.1842,41.4716,41.1253,41.3758,133129.0
2015-12-04 11:10:00,56.16,56.2,55.96,56.06,96575.0,41.3758,41.4053,41.2284,41.3021,96575.0
2015-12-04 11:20:00,56.06,56.31,55.89,55.93,138387.0,41.3021,41.4863,41.1769,41.2063,138387.0
2015-12-04 11:30:00,55.93,56.17,55.83,56.13,112717.0,41.2063,41.3832,41.1327,41.3537,112717.0
2015-12-04 11:40:00,56.13,56.13,55.74,55.85,195772.0,41.3537,41.3537,41.0664,41.1474,195772.0
2015-12-04 11:50:00,55.85,55.86,55.6,55.76,142531.0,41.1474,41.1548,40.9632,41.0811,142531.0
2015-12-04 12:00:00,55.77,55.94,55.62,55.78,68435.0,41.0885,41.2137,40.978,41.0958,68435.0
2015-12-04 12:10:00,55.77,55.85,55.67,55.68,83090.0,41.0885,41.1474,41.0148,41.0222,83090.0
2015-12-04 12:20:00,55.67,55.88,55.58,55.81,88740.0,41.0148,41.1695,40.9485,41.1179,88740.0
2015-12-04 12:30:00,55.82,56.23,55.79,56.03,95550.0,41.1253,41.4274,41.1032,41.28,95550.0
2015-12-04 12:40:00,56.05,56.2,56.03,56.1,69810.0,41.2948,41.4053,41.28,41.3316,69810.0
2015-12-04 12:50:00,56.1,56.24,56.02,56.22,67741.0,41.3316,41.4347,41.2727,41.42,67741.0
2015-12-04 13:00:00,56.22,56.25,55.98,56.1,73132.0,41.42,41.4421,41.2432,41.3316,73132.0
2015-12-04 13:10:00,56.08,56.17,55.93,56.11,79157.0,41.3169,41.3832,41.2063,41.339,79157.0
2015-12-04 13:20:00,56.11,56.17,55.92,56.06,52268.0,41.339,41.3832,41.199,41.3021,52268.0
2015-12-04 13:30:00,56.07,56.1,55.92,55.96,59710.0,41.3095,41.3316,41.199,41.2284,59710.0
2015-12-04 13:40:00,55.97,56.12,55.78,56.01,52796.0,41.2358,41.3463,41.0958,41.2653,52796.0
2015-12-04 13:50:00,56.02,56.13,56.01,56.03,51786.0,41.2727,41.3537,41.2653,41.28,51786.0
2015-12-04 14:00:00,56.02,56.15,55.95,56.01,101438.0,41.2727,41.3684,41.2211,41.2653,101438.0
2015-12-04 14:10:00,55.99,55.99,55.64,55.64,49848.0,41.2505,41.2505,40.9927,40.9927,49848.0
2015-12-04 14:20:00,55.66,55.88,55.65,55.7,134206.0,41.0074,41.1695,41.0001,41.0369,134206.0
2015-12-04 14:30:00,55.71,55.78,55.64,55.68,111688.0,41.0443,41.0958,40.9927,41.0222,111688.0
2015-12-04 14:40:00,55.67,55.95,55.62,55.94,76800.0,41.0148,41.2211,40.978,41.2137,76800.0
2015-12-04 14:50:00,55.94,56.11,55.92,55.99,74183.0,41.2137,41.339,41.199,41.2505,74183.0
2015-12-04 15:00:00,56.0,56.01,55.79,55.95,106270.0,41.2579,41.2653,41.1032,41.2211,106270.0
2015-12-04 15:10:00,55.94,55.96,55.73,55.73,87155.0,41.2137,41.2284,41.059,41.059,87155.0
2015-12-04 15:20:00,55.72,55.76,55.61,55.63,105582.0,41.0516,41.0811,40.9706,40.9853,105582.0
2015-12-04 15:30:00,55.63,55.68,55.52,55.58,119477.0,40.9853,41.0222,40.9043,40.9485,119477.0
2015-12-04 15:40:00,55.58,55.73,55.47,55.59,229588.0,40.9485,41.059,40.8674,40.9558,229588.0
2015-12-04 15:50:00,55.59,55.61,55.44,55.58,574997.0,40.9558,40.9706,40.8453,40.9485,574997.0
2015-12-07 09:30:00,54.88,55.23,54.78,55.09,150814.0,40.4328,40.6906,40.3591,40.5875,150814.0
2015-12-07 09:40:00,55.13,55.5,55.01,55.46,131865.0,40.6169,40.8895,40.5285,40.8601,131865.0
2015-12-07 09:50:00,55.46,55.55,55.14,55.14,134705.0,40.8601,40.9264,40.6243,40.6243,134705.0
2015-12-07 10:00:00,55.14,55.16,54.61,54.85,198675.0,40.6243,40.639,40.2338,40.4107,198675.0
2015-12-07 10:10:00,54.83,54.9,54.42,54.43,195704.0,40.3959,40.4475,40.0939,40.1012,195704.0
2015-12-07 10:20:00,54.43,54.44,53.68,53.71,212565.0,40.1012,40.1086,39.5487,39.5708,212565.0
2015-12-07 10:30:00,53.7,53.73,53.5,53.61,201281.0,39.5634,39.5855,39.416,39.4971,201281.0
2015-12-07 10:40:00,53.6,53.69,53.4,53.49,259028.0,39.4897,39.556,39.3424,39.4087,259028.0
2015-12-07 10:50:00,53.5,53.5,53.25,53.45,183790.0,39.416,39.416,39.2319,39.3792,183790.0
2015-12-07 11:00:00,53.44,53.47,53.12,53.29,186698.0,39.3718,39.3939,39.1361,39.2613,186698.0
2015-12-07 11:10:00,53.3,53.3,52.91,53.07,187357.0,39.2687,39.2687,38.9814,39.0992,187357.0
2015-12-07 11:20:00,53.07,53.07,52.7,52.72,145861.0,39.0992,39.0992,38.8266,38.8414,145861.0
2015-12-07 11:30:00,52.73,53.25,52.73,53.21,161782.0,38.8487,39.2319,38.8487,39.2024,161782.0
2015-12-07 11:40:00,53.19,53.22,52.87,52.89,127431.0,39.1877,39.2098,38.9519,38.9666,127431.0
2015-12-07 11:50:00,52.89,53.42,52.87,53.24,122354.0,38.9666,39.3571,38.9519,39.2245,122354.0
2015-12-07 12:00:00,53.24,53.46,53.06,53.08,89441.0,39.2245,39.3866,39.0919,39.1066,89441.0
2015-12-07 12:10:00,53.09,53.26,52.96,53.17,93010.0,39.114,39.2392,39.0182,39.1729,93010.0
2015-12-07 12:20:00,53.17,53.17,52.94,52.99,85045.0,39.1729,39.1729,39.0035,39.0403,85045.0
2015-12-07 12:30:00,52.99,53.1,52.79,52.88,194225.0,39.0403,39.1213,38.893,38.9593,194225.0
2015-12-07 12:40:00,52.91,52.92,52.64,52.68,118091.0,38.9814,38.9887,38.7824,38.8119,118091.0
2015-12-07 12:50:00,52.67,52.9,52.56,52.9,104659.0,38.8045,38.974,38.7235,38.974,104659.0
2015-12-07 13:00:00,52.9,52.99,52.68,52.96,70052.0,38.974,39.0403,38.8119,39.0182,70052.0
2015-12-07 13:10:00,52.98,53.06,52.89,52.98,88479.0,39.0329,39.0919,38.9666,39.0329,88479.0
2015-12-07 13:20:00,52.98,53.26,52.96,53.2,69032.0,39.0329,39.2392,39.0182,39.195,69032.0
2015-12-07 13:30:00,53.21,53.33,53.19,53.33,50681.0,39.2024,39.2908,39.1877,39.2908,50681.0
2015-12-07 13:40:00,53.34,53.34,53.14,53.2,60469.0,39.2982,39.2982,39.1508,39.195,60469.0
2015-12-07 13:50:00,53.21,53.24,53.02,53.22,61809.0,39.2024,39.2245,39.0624,39.2098,61809.0
2015-12-07 14:00:00,53.22,53.24,53.05,53.15,195673.0,39.2098,39.2245,39.0845,39.1582,195673.0
2015-12-07 14:10:00,53.16,53.16,52.98,53.0,68705.0,39.1655,39.1655,39.0329,39.0477,68705.0
2015-12-07 14:20:00,53.01,53.13,52.96,53.09,80379.0,39.055,39.1434,39.0182,39.114,80379.0
2015-12-07 14:30:00,53.1,53.22,52.97,53.15,126274.0,39.1213,39.2098,39.0256,39.1582,126274.0
2015-12-07 14:40:00,53.15,53.15,53.01,53.1,197746.0,39.1582,39.1582,39.055,39.1213,197746.0
2015-12-07 14:50:00,53.11,53.25,53.11,53.22,126532.0,39.1287,39.2319,39.1287,39.2098,126532.0
2015-12-07 15:00:00,53.21,53.23,53.04,53.16,104828.0,39.2024,39.2171,39.0771,39.1655,104828.0
2015-12-07 15:10:00,53.17,53.51,53.08,53.48,123575.0,39.1729,39.4234,39.1066,39.4013,123575.0
2015-12-07 15:20:00,53.49,53.55,53.25,53.27,171590.0,39.4087,39.4529,39.2319,39.2466,171590.0
2015-12-07 15:30:00,53.27,53.62,53.26,53.49,267035.0,39.2466,39.5045,39.2392,39.4087,267035.0
2015-12-07 15:40:00,53.5,53.76,53.48,53.66,345564.0,39.416,39.6076,39.4013,39.5339,345564.0
2015-12-07 15:50:00,53.66,53.83,53.63,53.69,598286.0,39.5339,39.6592,39.5118,39.556,598286.0
2015-12-08 09:30:00,52.82,53.12,52.63,53.08,153773.0,38.9151,39.1361,38.7751,39.1066,153773.0
2015-12-08 09:40:00,53.07,53.37,52.99,53.14,232661.0,39.0992,39.3203,39.0403,39.1508,232661.0
2015-12-08 09:50:00,53.14,53.29,52.83,52.83,167898.0,39.1508,39.2613,38.9224,38.9224,167898.0
2015-12-08 10:00:00,52.82,53.27,52.74,52.82,104039.0,38.9151,39.2466,38.8561,38.9151,104039.0
2015-12-08 10:10:00,52.8,52.96,52.65,52.65,86631.0,38.9003,39.0182,38.7898,38.7898,86631.0
2015-12-08 10:20:00,52.64,52.68,52.52,52.61,82960.0,38.7824,38.8119,38.694,38.7603,82960.0
2015-12-08 10:30:00,52.6,52.87,52.55,52.73,117849.0,38.753,38.9519,38.7161,38.8487,117849.0
2015-12-08 10:40:00,52.75,52.95,52.74,52.93,247831.0,38.8635,39.0108,38.8561,38.9961,247831.0
2015-12-08 10:50:00,52.92,53.23,52.87,53.11,170144.0,38.9887,39.2171,38.9519,39.1287,170144.0
2015-12-08 11:00:00,53.13,53.43,53.11,53.33,100911.0,39.1434,39.3645,39.1287,39.2908,100911.0
2015-12-08 11:10:00,53.32,53.4,53.2,53.33,97393.0,39.2834,39.3424,39.195,39.2908,97393.0
2015-12-08 11:20:00,53.35,53.49,53.21,53.23,60028.0,39.3055,39.4087,39.2024,39.2171,60028.0
2015-12-08 11:30:00,53.22,53.24,53.08,53.15,43411.0,39.2098,39.2245,39.1066,39.1582,43411.0
2015-12-08 11:40:00,53.17,53.36,53.13,53.15,44863.0,39.1729,39.3129,39.1434,39.1582,44863.0
2015-12-08 11:50:00,53.15,53.39,53.05,53.39,68462.0,39.1582,39.335,39.0845,39.335,68462.0
2015-12-08 12:00:00,53.38,53.47,53.31,53.42,34935.0,39.3276,39.3939,39.2761,39.3571,34935.0
2015-12-08 12:10:00,53.44,53.48,53.15,53.19,63631.0,39.3718,39.4013,39.1582,39.1877,63631.0
2015-12-08 12:20:00,53.19,53.4,53.16,53.38,35272.0,39.1877,39.3424,39.1655,39.3276,35272.0
2015-12-08 12:30:00,53.38,53.4,53.24,53.27,42909.0,39.3276,39.3424,39.2245,39.2466,42909.0
2015-12-08 12:40:00,53.27,53.53,53.27,53.31,42430.0,39.2466,39.4381,39.2466,39.2761,42430.0
2015-12-08 12:50:00,53.33,53.45,53.31,53.41,66035.0,39.2908,39.3792,39.2761,39.3497,66035.0
2015-12-08 13:00:00,53.41,53.44,53.26,53.3,45775.0,39.3497,39.3718,39.2392,39.2687,45775.0
2015-12-08 13:10:00,53.29,53.33,52.99,52.99,69848.0,39.2613,39.2908,39.0403,39.0403,69848.0
2015-12-08 13:20:00,53.0,53.07,52.91,53.0,60309.0,39.0477,39.0992,38.9814,39.0477,60309.0
2015-12-08 13:30:00,53.02,53.11,52.99,53.01,81600.0,39.0624,39.1287,39.0403,39.055,81600.0
2015-12-08 13:40:00,53.0,53.08,52.99,53.05,40575.0,39.0477,39.1066,39.0403,39.0845,40575.0
2015-12-08 13:50:00,53.04,53.16,53.0,53.15,36196.0,39.0771,39.1655,39.0477,39.1582,36196.0
2015-12-08 14:00:00,53.16,53.28,53.05,53.23,119840.0,39.1655,39.254,39.0845,39.2171,119840.0
2015-12-08 14:10:00,53.22,53.22,53.03,53.05,123640.0,39.2098,39.2098,39.0698,39.0845,123640.0
2015-12-08 14:20:00,53.04,53.06,52.9,52.94,77313.0,39.0771,39.0919,38.974,39.0035,77313.0
2015-12-08 14:30:00,52.94,53.0,52.85,52.91,52566.0,39.0035,39.0477,38.9372,38.9814,52566.0
2015-12-08 14:40:00,52.9,53.12,52.81,53.0,83359.0,38.974,39.1361,38.9077,39.0477,83359.0
2015-12-08 14:50:00,53.0,53.06,52.92,52.95,91137.0,39.0477,39.0919,38.9887,39.0108,91137.0
2015-12-08 15:00:00,52.95,53.07,52.95,53.05,131379.0,39.0108,39.0992,39.0108,39.0845,131379.0
2015-12-08 15:10:00,53.05,53.06,52.79,52.8,85051.0,39.0845,39.0919,38.893,38.9003,85051.0
2015-12-08 15:20:00,52.8,52.96,52.59,52.68,122070.0,38.9003,39.0182,38.7456,38.8119,122070.0
2015-12-08 15:30:00,52.68,52.81,52.62,52.8,148012.0,38.8119,38.9077,38.7677,38.9003,148012.0
2015-12-08 15:40:00,52.79,52.83,52.6,52.79,246868.0,38.893,38.9224,38.753,38.893,246868.0
2015-12-08 15:50:00,52.8,52.92,52.67,52.74,385844.0,38.9003,38.9887,38.8045,38.8561,385844.0
2015-12-09 09:30:00,52.54,53.05,52.45,52.88,140737.0,38.7088,39.0845,38.6425,38.9593,140737.0
2015-12-09 09:40:00,52.86,53.04,52.68,52.7,147195.0,38.9445,39.0771,38.8119,38.8266,147195.0
2015-12-09 09:50:00,52.68,52.75,52.33,52.48,133399.0,38.8119,38.8635,38.554,38.6646,133399.0
2015-12-09 10:00:00,52.49,52.71,52.31,52.64,167249.0,38.6719,38.834,38.5393,38.7824,167249.0
2015-12-09 10:10:00,52.64,52.79,52.46,52.49,140888.0,38.7824,38.893,38.6498,38.6719,140888.0
2015-12-09 10:20:00,52.5,52.51,52.24,52.25,211598.0,38.6793,38.6867,38.4877,38.4951,211598.0
2015-12-09 10:30:00,52.26,53.05,52.26,52.74,232034.0,38.5025,39.0845,38.5025,38.8561,232034.0
2015-12-09 10:40:00,52.73,52.77,52.31,52.31,230224.0,38.8487,38.8782,38.5393,38.5393,230224.0
2015-12-09 10:50:00,52.3,52.4,52.15,52.3,182925.0,38.5319,38.6056,38.4214,38.5319,182925.0
2015-12-09 11:00:00,52.29,52.37,52.09,52.12,152661.0,38.5246,38.5835,38.3772,38.3993,152661.0
2015-12-09 11:10:00,52.1,52.33,52.06,52.24,141248.0,38.3846,38.554,38.3551,38.4877,141248.0
2015-12-09 11:20:00,52.22,52.22,51.93,51.98,127705.0,38.473,38.473,38.2593,38.2962,127705.0
2015-12-09 11:30:00,51.98,52.04,51.72,51.82,131293.0,38.2962,38.3404,38.1046,38.1783,131293.0
2015-12-09 11:40:00,51.82,51.97,51.53,51.62,164039.0,38.1783,38.2888,37.9646,38.031,164039.0
2015-12-09 11:50:00,51.62,51.81,51.61,51.67,105861.0,38.031,38.1709,38.0236,38.0678,105861.0
2015-12-09 12:00:00,51.68,51.8,51.52,51.68,87239.0,38.0752,38.1636,37.9573,38.0752,87239.0
2015-12-09 12:10:00,51.68,51.81,51.47,51.47,94086.0,38.0752,38.1709,37.9204,37.9204,94086.0
2015-12-09 12:20:00,51.48,51.48,51.14,51.17,127138.0,37.9278,37.9278,37.6773,37.6994,127138.0
2015-12-09 12:30:00,51.17,51.18,51.01,51.02,95566.0,37.6994,37.7068,37.5815,37.5889,95566.0
2015-12-09 12:40:00,51.05,51.05,50.86,51.03,121920.0,37.611,37.611,37.471,37.5963,121920.0
2015-12-09 12:50:00,51.05,51.13,50.9,50.93,103659.0,37.611,37.67,37.5005,37.5226,103659.0
2015-12-09 13:00:00,50.92,51.23,50.84,51.0,144930.0,37.5152,37.7436,37.4563,37.5742,144930.0
2015-12-09 13:10:00,50.99,51.19,50.96,51.02,119598.0,37.5668,37.7142,37.5447,37.5889,119598.0
2015-12-09 13:20:00,51.03,51.08,50.86,50.91,121737.0,37.5963,37.6331,37.471,37.5079,121737.0
2015-12-09 13:30:00,50.93,51.03,50.77,51.01,133348.0,37.5226,37.5963,37.4047,37.5815,133348.0
2015-12-09 13:40:00,51.0,51.13,50.88,51.1,124692.0,37.5742,37.67,37.4858,37.6478,124692.0
2015-12-09 13:50:00,51.12,51.51,51.12,51.4,110099.0,37.6626,37.9499,37.6626,37.8689,110099.0
2015-12-09 14:00:00,51.42,51.56,51.37,51.56,188004.0,37.8836,37.9868,37.8468,37.9868,188004.0
2015-12-09 14:10:00,51.56,51.85,51.54,51.68,114438.0,37.9868,38.2004,37.972,38.0752,114438.0
2015-12-09 14:20:00,51.67,51.7,51.51,51.64,164493.0,38.0678,38.0899,37.9499,38.0457,164493.0
2015-12-09 14:30:00,51.65,51.89,51.62,51.77,149611.0,38.0531,38.2299,38.031,38.1415,149611.0
2015-12-09 14:40:00,51.78,51.8,51.55,51.55,91197.0,38.1488,38.1636,37.9794,37.9794,91197.0
2015-12-09 14:50:00,51.54,51.65,51.42,51.46,74150.0,37.972,38.0531,37.8836,37.9131,74150.0
2015-12-09 15:00:00,51.47,51.84,51.45,51.81,85214.0,37.9204,38.193,37.9057,38.1709,85214.0
2015-12-09 15:10:00,51.81,51.95,51.78,51.82,105723.0,38.1709,38.2741,38.1488,38.1783,105723.0
2015-12-09 15:20:00,51.82,52.14,51.81,52.01,153690.0,38.1783,38.4141,38.1709,38.3183,153690.0
2015-12-09 15:30:00,52.01,52.15,51.98,52.0,200734.0,38.3183,38.4214,38.2962,38.3109,200734.0
2015-12-09 15:40:00,52.01,52.09,51.85,51.87,273154.0,38.3183,38.3772,38.2004,38.2151,273154.0
2015-12-09 15:50:00,51.86,52.0,51.81,51.97,503958.0,38.2078,38.3109,38.1709,38.2888,503958.0
2015-12-10 09:30:00,52.24,52.44,51.63,51.84,130584.0,38.4877,38.6351,38.0383,38.193,130584.0
2015-12-10 09:40:00,51.89,52.04,51.78,51.9,79189.0,38.2299,38.3404,38.1488,38.2372,79189.0
2015-12-10 09:50:00,51.91,52.06,51.77,51.92,75248.0,38.2446,38.3551,38.1415,38.252,75248.0
2015-12-10 10:00:00,51.92,52.1,51.85,51.89,104733.0,38.252,38.3846,38.2004,38.2299,104733.0
2015-12-10 10:10:00,51.89,51.96,51.67,51.77,71145.0,38.2299,38.2815,38.0678,38.1415,71145.0
2015-12-10 10:20:00,51.76,52.1,51.76,52.02,67704.0,38.1341,38.3846,38.1341,38.3257,67704.0
2015-12-10 10:30:00,52.04,52.27,51.87,52.25,136093.0,38.3404,38.5098,38.2151,38.4951,136093.0
2015-12-10 10:40:00,52.28,52.68,52.24,52.49,117928.0,38.5172,38.8119,38.4877,38.6719,117928.0
2015-12-10 10:50:00,52.5,52.61,52.24,52.3,199203.0,38.6793,38.7603,38.4877,38.5319,199203.0
2015-12-10 11:00:00,52.31,52.34,52.02,52.1,89858.0,38.5393,38.5614,38.3257,38.3846,89858.0
2015-12-10 11:10:00,52.11,52.24,52.08,52.17,51101.0,38.392,38.4877,38.3699,38.4362,51101.0
2015-12-10 11:20:00,52.17,52.32,52.14,52.27,98851.0,38.4362,38.5467,38.4141,38.5098,98851.0
2015-12-10 11:30:00,52.25,52.48,52.24,52.43,46984.0,38.4951,38.6646,38.4877,38.6277,46984.0
2015-12-10 11:40:00,52.45,52.51,52.38,52.46,83815.0,38.6425,38.6867,38.5909,38.6498,83815.0
2015-12-10 11:50:00,52.47,52.48,52.28,52.45,44900.0,38.6572,38.6646,38.5172,38.6425,44900.0
2015-12-10 12:00:00,52.45,52.59,52.35,52.43,40329.0,38.6425,38.7456,38.5688,38.6277,40329.0
2015-12-10 12:10:00,52.43,52.49,52.31,52.36,41197.0,38.6277,38.6719,38.5393,38.5762,41197.0
2015-12-10 12:20:00,52.35,52.58,52.34,52.58,39033.0,38.5688,38.7382,38.5614,38.7382,39033.0
2015-12-10 12:30:00,52.58,52.63,52.34,52.39,66414.0,38.7382,38.7751,38.5614,38.5983,66414.0
2015-12-10 12:40:00,52.41,52.52,52.35,52.51,34728.0,38.613,38.694,38.5688,38.6867,34728.0
2015-12-10 12:50:00,52.51,52.78,52.47,52.77,40306.0,38.6867,38.8856,38.6572,38.8782,40306.0
2015-12-10 13:00:00,52.76,52.77,52.66,52.76,52068.0,38.8709,38.8782,38.7972,38.8709,52068.0
2015-12-10 13:10:00,52.74,52.75,52.61,52.7,33753.0,38.8561,38.8635,38.7603,38.8266,33753.0
2015-12-10 13:20:00,52.69,52.91,52.69,52.87,66413.0,38.8193,38.9814,38.8193,38.9519,66413.0
2015-12-10 13:30:00,52.87,53.09,52.86,53.09,57478.0,38.9519,39.114,38.9445,39.114,57478.0
2015-12-10 13:40:00,53.08,53.12,52.96,53.02,56952.0,39.1066,39.1361,39.0182,39.0624,56952.0
2015-12-10 13:50:00,53.02,53.1,52.99,53.05,47521.0,39.0624,39.1213,39.0403,39.0845,47521.0
2015-12-10 14:00:00,53.05,53.12,53.0,53.05,50519.0,39.0845,39.1361,39.0477,39.0845,50519.0
2015-12-10 14:10:00,53.04,53.04,52.92,53.02,53259.0,39.0771,39.0771,38.9887,39.0624,53259.0
2015-12-10 14:20:00,53.01,53.18,52.99,53.18,44329.0,39.055,39.1803,39.0403,39.1803,44329.0
2015-12-10 14:30:00,53.19,53.2,53.04,53.1,47073.0,39.1877,39.195,39.0771,39.1213,47073.0
2015-12-10 14:40:00,53.11,53.23,53.09,53.09,60286.0,39.1287,39.2171,39.114,39.114,60286.0
2015-12-10 14:50:00,53.09,53.12,52.99,53.02,97378.0,39.114,39.1361,39.0403,39.0624,97378.0
2015-12-10 15:00:00,53.02,53.03,52.81,52.81,88892.0,39.0624,39.0698,38.9077,38.9077,88892.0
2015-12-10 15:10:00,52.83,52.87,52.68,52.72,90319.0,38.9224,38.9519,38.8119,38.8414,90319.0
2015-12-10 15:20:00,52.72,52.72,52.62,52.65,114517.0,38.8414,38.8414,38.7677,38.7898,114517.0
2015-12-10 15:30:00,52.67,52.68,52.51,52.54,103546.0,38.8045,38.8119,38.6867,38.7088,103546.0
2015-12-10 15:40:00,52.53,52.62,52.41,52.44,166518.0,38.7014,38.7677,38.613,38.6351,166518.0
2015-12-10 15:50:00,52.43,52.44,52.24,52.36,387987.0,38.6277,38.6351,38.4877,38.5762,387987.0
2015-12-11 09:30:00,51.49,51.78,51.35,51.57,140729.0,37.9352,38.1488,37.832,37.9941,140729.0
2015-12-11 09:40:00,51.55,51.64,51.31,51.37,162926.0,37.9794,38.0457,37.8026,37.8468,162926.0
2015-12-11 09:50:00,51.37,51.43,51.07,51.27,56936.0,37.8468,37.891,37.6257,37.7731,56936.0
2015-12-11 10:00:00,51.26,51.56,51.15,51.24,74075.0,37.7657,37.9868,37.6847,37.751,74075.0
2015-12-11 10:10:00,51.24,51.32,51.1,51.11,90543.0,37.751,37.8099,37.6478,37.6552,90543.0
2015-12-11 10:20:00,51.1,51.19,50.82,51.16,173919.0,37.6478,37.7142,37.4416,37.6921,173919.0
2015-12-11 10:30:00,51.16,51.21,50.95,51.09,119718.0,37.6921,37.7289,37.5373,37.6405,119718.0
2015-12-11 10:40:00,51.1,51.19,50.79,50.79,120053.0,37.6478,37.7142,37.4195,37.4195,120053.0
2015-12-11 10:50:00,50.79,50.81,50.64,50.68,104438.0,37.4195,37.4342,37.3089,37.3384,104438.0
2015-12-11 11:00:00,50.66,50.75,50.4,50.65,115490.0,37.3237,37.39,37.1321,37.3163,115490.0
2015-12-11 11:10:00,50.66,50.87,50.52,50.83,77863.0,37.3237,37.4784,37.2205,37.4489,77863.0
2015-12-11 11:20:00,50.84,50.86,50.46,50.49,72232.0,37.4563,37.471,37.1763,37.1984,72232.0
2015-12-11 11:30:00,50.49,50.51,50.25,50.35,126830.0,37.1984,37.2132,37.0216,37.0953,126830.0
2015-12-11 11:40:00,50.34,50.42,50.25,50.25,73232.0,37.0879,37.1469,37.0216,37.0216,73232.0
2015-12-11 11:50:00,50.27,50.27,50.05,50.08,142130.0,37.0363,37.0363,36.8743,36.8964,142130.0
2015-12-11 12:00:00,50.08,50.15,49.98,50.0,186243.0,36.8964,36.9479,36.8227,36.8374,186243.0
2015-12-11 12:10:00,50.0,50.1,49.75,49.76,139172.0,36.8374,36.9111,36.6532,36.6606,139172.0
2015-12-11 12:20:00,49.77,49.88,49.64,49.71,281890.0,36.668,36.749,36.5722,36.6238,281890.0
2015-12-11 12:30:00,49.7,49.8,49.61,49.67,94993.0,36.6164,36.6901,36.5501,36.5943,94993.0
2015-12-11 12:40:00,49.66,50.07,49.62,50.03,129110.0,36.5869,36.889,36.5575,36.8595,129110.0
2015-12-11 12:50:00,50.02,50.03,49.85,49.87,206049.0,36.8522,36.8595,36.7269,36.7416,206049.0
2015-12-11 13:00:00,49.88,50.13,49.85,49.98,209661.0,36.749,36.9332,36.7269,36.8227,209661.0
2015-12-11 13:10:00,49.98,50.17,49.96,50.13,124873.0,36.8227,36.9627,36.808,36.9332,124873.0
2015-12-11 13:20:00,50.14,50.2,50.0,50.07,114008.0,36.9406,36.9848,36.8374,36.889,114008.0
2015-12-11 13:30:00,50.08,50.12,49.99,50.12,187950.0,36.8964,36.9258,36.8301,36.9258,187950.0
2015-12-11 13:40:00,50.11,50.29,50.09,50.18,112383.0,36.9185,37.0511,36.9037,36.97,112383.0
2015-12-11 13:50:00,50.17,50.2,50.03,50.05,110979.0,36.9627,36.9848,36.8595,36.8743,110979.0
2015-12-11 14:00:00,50.05,50.18,49.97,50.0,138655.0,36.8743,36.97,36.8153,36.8374,138655.0
2015-12-11 14:10:00,49.99,50.04,49.88,49.96,137296.0,36.8301,36.8669,36.749,36.808,137296.0
2015-12-11 14:20:00,49.97,50.0,49.78,49.86,88997.0,36.8153,36.8374,36.6753,36.7343,88997.0
2015-12-11 14:30:00,49.87,49.88,49.77,49.8,63808.0,36.7416,36.749,36.668,36.6901,63808.0
2015-12-11 14:40:00,49.81,49.81,49.67,49.7,73107.0,36.6974,36.6974,36.5943,36.6164,73107.0
2015-12-11 14:50:00,49.71,49.72,49.57,49.57,85143.0,36.6238,36.6311,36.5206,36.5206,85143.0
2015-12-11 15:00:00,49.57,49.73,49.51,49.53,115647.0,36.5206,36.6385,36.4764,36.4912,115647.0
2015-12-11 15:10:00,49.53,49.67,49.49,49.52,157882.0,36.4912,36.5943,36.4617,36.4838,157882.0
2015-12-11 15:20:00,49.51,49.7,49.42,49.67,100396.0,36.4764,36.6164,36.4101,36.5943,100396.0
2015-12-11 15:30:00,49.66,49.78,49.59,49.61,223292.0,36.5869,36.6753,36.5354,36.5501,223292.0
2015-12-11 15:40:00,49.61,49.63,49.45,49.53,235887.0,36.5501,36.5648,36.4322,36.4912,235887.0
2015-12-11 15:50:00,49.54,49.66,49.49,49.62,514395.0,36.4985,36.5869,36.4617,36.5575,514395.0
2015-12-14 09:30:00,49.29,49.4,48.75,48.91,368024.0,36.3143,36.3954,35.9165,36.0344,368024.0
2015-12-14 09:40:00,48.89,48.92,48.34,48.55,278046.0,36.0196,36.0417,35.6144,35.7691,278046.0
2015-12-14 09:50:00,48.57,48.79,48.5,48.52,171340.0,35.7839,35.946,35.7323,35.747,171340.0
2015-12-14 10:00:00,48.55,49.25,48.53,49.08,311867.0,35.7691,36.2849,35.7544,36.1596,311867.0
2015-12-14 10:10:00,49.12,49.42,48.77,48.87,240167.0,36.1891,36.4101,35.9312,36.0049,240167.0
2015-12-14 10:20:00,48.91,49.09,48.66,48.68,133773.0,36.0344,36.167,35.8502,35.8649,133773.0
2015-12-14 10:30:00,48.68,49.0,48.57,48.98,178742.0,35.8649,36.1007,35.7839,36.0859,178742.0
2015-12-14 10:40:00,49.0,49.08,48.82,48.96,318961.0,36.1007,36.1596,35.9681,36.0712,318961.0
2015-12-14 10:50:00,48.98,49.18,48.85,49.0,259566.0,36.0859,36.2333,35.9902,36.1007,259566.0
2015-12-14 11:00:00,48.99,49.07,48.84,48.84,240751.0,36.0933,36.1522,35.9828,35.9828,240751.0
2015-12-14 11:10:00,48.85,48.86,48.39,48.39,148687.0,35.9902,35.9975,35.6513,35.6513,148687.0
2015-12-14 11:20:00,48.42,48.49,48.2,48.3,167935.0,35.6734,35.7249,35.5113,35.585,167935.0
2015-12-14 11:30:00,48.29,48.6,48.23,48.6,175080.0,35.5776,35.806,35.5334,35.806,175080.0
2015-12-14 11:40:00,48.6,48.88,48.43,48.45,186447.0,35.806,36.0123,35.6807,35.6955,186447.0
2015-12-14 11:50:00,48.45,48.84,48.45,48.61,143316.0,35.6955,35.9828,35.6955,35.8133,143316.0
2015-12-14 12:00:00,48.62,48.84,48.51,48.84,173746.0,35.8207,35.9828,35.7397,35.9828,173746.0
2015-12-14 12:10:00,48.84,48.92,48.65,48.91,133550.0,35.9828,36.0417,35.8428,36.0344,133550.0
2015-12-14 12:20:00,48.93,48.99,48.78,48.84,134829.0,36.0491,36.0933,35.9386,35.9828,134829.0
2015-12-14 12:30:00,48.86,48.93,48.74,48.75,131955.0,35.9975,36.0491,35.9091,35.9165,131955.0
2015-12-14 12:40:00,48.73,48.74,48.56,48.56,74308.0,35.9018,35.9091,35.7765,35.7765,74308.0
2015-12-14 12:50:00,48.55,48.8,48.5,48.71,199287.0,35.7691,35.9533,35.7323,35.887,199287.0
2015-12-14 13:00:00,48.71,48.78,48.47,48.5,273900.0,35.887,35.9386,35.7102,35.7323,273900.0
2015-12-14 13:10:00,48.51,48.52,48.29,48.29,109115.0,35.7397,35.747,35.5776,35.5776,109115.0
2015-12-14 13:20:00,48.31,48.35,48.11,48.19,161814.0,35.5923,35.6218,35.445,35.5039,161814.0
2015-12-14 13:30:00,48.2,48.32,48.07,48.07,130903.0,35.5113,35.5997,35.4155,35.4155,130903.0
2015-12-14 13:40:00,48.07,48.09,47.85,47.93,162633.0,35.4155,35.4302,35.2534,35.3124,162633.0
2015-12-14 13:50:00,47.92,48.2,47.84,48.12,163547.0,35.305,35.5113,35.246,35.4523,163547.0
2015-12-14 14:00:00,48.12,48.23,47.94,48.22,118138.0,35.4523,35.5334,35.3197,35.526,118138.0
2015-12-14 14:10:00,48.21,48.37,48.17,48.28,163406.0,35.5186,35.6365,35.4892,35.5702,163406.0
2015-12-14 14:20:00,48.29,48.33,48.0,48.06,124112.0,35.5776,35.6071,35.3639,35.4081,124112.0
2015-12-14 14:30:00,48.05,48.06,47.88,48.03,124403.0,35.4008,35.4081,35.2755,35.386,124403.0
2015-12-14 14:40:00,48.03,48.09,47.83,48.09,107282.0,35.386,35.4302,35.2387,35.4302,107282.0
2015-12-14 14:50:00,48.09,48.19,47.85,47.89,230600.0,35.4302,35.5039,35.2534,35.2829,230600.0
2015-12-14 15:00:00,47.89,47.91,47.71,47.76,190672.0,35.2829,35.2976,35.1503,35.1871,190672.0
2015-12-14 15:10:00,47.75,47.82,47.67,47.76,145140.0,35.1797,35.2313,35.1208,35.1871,145140.0
2015-12-14 15:20:00,47.79,48.0,47.68,47.95,283787.0,35.2092,35.3639,35.1282,35.3271,283787.0
2015-12-14 15:30:00,47.95,48.0,47.7,47.83,392207.0,35.3271,35.3639,35.1429,35.2387,392207.0
2015-12-14 15:40:00,47.83,47.89,47.58,47.72,438505.0,35.2387,35.2829,35.0545,35.1576,438505.0
2015-12-14 15:50:00,47.72,48.03,47.69,47.99,846696.0,35.1576,35.386,35.1355,35.3566,846696.0
2015-12-15 09:30:00,48.96,49.74,48.81,48.95,401596.0,36.0712,36.6459,35.9607,36.0638,401596.0
2015-12-15 09:40:00,48.95,49.0,48.65,48.72,176908.0,36.0638,36.1007,35.8428,35.8944,176908.0
2015-12-15 09:50:00,48.72,48.74,48.35,48.57,213828.0,35.8944,35.9091,35.6218,35.7839,213828.0
2015-12-15 10:00:00,48.58,48.9,48.51,48.89,325649.0,35.7912,36.027,35.7397,36.0196,325649.0
2015-12-15 10:10:00,48.89,49.22,48.87,49.1,273752.0,36.0196,36.2628,36.0049,36.1744,273752.0
2015-12-15 10:20:00,49.11,49.11,48.84,48.87,228170.0,36.1817,36.1817,35.9828,36.0049,228170.0
2015-12-15 10:30:00,48.86,48.89,48.66,48.75,370902.0,35.9975,36.0196,35.8502,35.9165,370902.0
2015-12-15 10:40:00,48.76,48.87,48.7,48.86,321745.0,35.9239,36.0049,35.8797,35.9975,321745.0
2015-12-15 10:50:00,48.86,49.04,48.85,48.95,281357.0,35.9975,36.1301,35.9902,36.0638,281357.0
2015-12-15 11:00:00,48.94,49.02,48.88,48.97,309069.0,36.0565,36.1154,36.0123,36.0786,309069.0
2015-12-15 11:10:00,48.97,49.02,48.85,48.9,261843.0,36.0786,36.1154,35.9902,36.027,261843.0
2015-12-15 11:20:00,48.91,48.93,48.67,48.7,233920.0,36.0344,36.0491,35.8575,35.8797,233920.0
2015-12-15 11:30:00,48.7,48.72,48.53,48.57,205711.0,35.8797,35.8944,35.7544,35.7839,205711.0
2015-12-15 11:40:00,48.57,48.69,48.54,48.62,135753.0,35.7839,35.8723,35.7618,35.8207,135753.0
2015-12-15 11:50:00,48.63,48.8,48.63,48.78,133119.0,35.8281,35.9533,35.8281,35.9386,133119.0
2015-12-15 12:00:00,48.78,48.91,48.75,48.88,136645.0,35.9386,36.0344,35.9165,36.0123,136645.0
2015-12-15 12:10:00,48.88,48.89,48.79,48.81,116551.0,36.0123,36.0196,35.946,35.9607,116551.0
2015-12-15 12:20:00,48.81,48.99,48.81,48.95,157634.0,35.9607,36.0933,35.9607,36.0638,157634.0
2015-12-15 12:30:00,48.95,49.16,48.94,49.04,184356.0,36.0638,36.2186,36.0565,36.1301,184356.0
2015-12-15 12:40:00,49.03,49.03,48.89,48.91,133116.0,36.1228,36.1228,36.0196,36.0344,133116.0
2015-12-15 12:50:00,48.92,49.01,48.91,48.96,108968.0,36.0417,36.108,36.0344,36.0712,108968.0
2015-12-15 13:00:00,48.96,49.0,48.89,48.94,164809.0,36.0712,36.1007,36.0196,36.0565,164809.0
2015-12-15 13:10:00,48.94,48.95,48.86,48.92,129010.0,36.0565,36.0638,35.9975,36.0417,129010.0
2015-12-15 13:20:00,48.93,48.98,48.85,48.87,315424.0,36.0491,36.0859,35.9902,36.0049,315424.0
2015-12-15 13:30:00,48.86,48.87,48.67,48.78,149898.0,35.9975,36.0049,35.8575,35.9386,149898.0
2015-12-15 13:40:00,48.77,48.91,48.69,48.82,66010.0,35.9312,36.0344,35.8723,35.9681,66010.0
2015-12-15 13:50:00,48.83,48.97,48.8,48.92,77736.0,35.9754,36.0786,35.9533,36.0417,77736.0
2015-12-15 14:00:00,48.92,49.03,48.86,49.0,107763.0,36.0417,36.1228,35.9975,36.1007,107763.0
2015-12-15 14:10:00,49.0,49.23,48.99,49.2,115725.0,36.1007,36.2701,36.0933,36.248,115725.0
2015-12-15 14:20:00,49.2,49.27,49.19,49.22,116966.0,36.248,36.2996,36.2407,36.2628,116966.0
2015-12-15 14:30:00,49.22,49.27,49.21,49.24,88175.0,36.2628,36.2996,36.2554,36.2775,88175.0
2015-12-15 14:40:00,49.23,49.3,49.22,49.24,101263.0,36.2701,36.3217,36.2628,36.2775,101263.0
2015-12-15 14:50:00,49.24,49.25,49.15,49.16,106958.0,36.2775,36.2849,36.2112,36.2186,106958.0
2015-12-15 15:00:00,49.17,49.24,49.09,49.16,158873.0,36.2259,36.2775,36.167,36.2186,158873.0
2015-12-15 15:10:00,49.16,49.2,49.05,49.08,149200.0,36.2186,36.248,36.1375,36.1596,149200.0
2015-12-15 15:20:00,49.08,49.16,49.05,49.13,147234.0,36.1596,36.2186,36.1375,36.1965,147234.0
2015-12-15 15:30:00,49.13,49.19,49.03,49.07,265184.0,36.1965,36.2407,36.1228,36.1522,265184.0
2015-12-15 15:40:00,49.07,49.18,49.02,49.16,285137.0,36.1522,36.2333,36.1154,36.2186,285137.0
2015-12-15 15:50:00,49.16,49.23,49.07,49.16,519715.0,36.2186,36.2701,36.1522,36.2186,519715.0
2015-12-16 09:30:00,49.0,49.43,48.81,48.95,401317.0,36.1007,36.4175,35.9607,36.0638,401317.0
2015-12-16 09:40:00,48.97,49.38,48.83,49.1,213924.0,36.0786,36.3806,35.9754,36.1744,213924.0
2015-12-16 09:50:00,49.11,49.91,49.11,49.52,470008.0,36.1817,36.7711,36.1817,36.4838,470008.0
2015-12-16 10:00:00,49.51,49.7,49.34,49.34,179728.0,36.4764,36.6164,36.3512,36.3512,179728.0
2015-12-16 10:10:00,49.35,49.56,49.29,49.53,127939.0,36.3585,36.5133,36.3143,36.4912,127939.0
2015-12-16 10:20:00,49.52,49.6,49.4,49.41,107319.0,36.4838,36.5427,36.3954,36.4027,107319.0
2015-12-16 10:30:00,49.4,49.4,48.99,49.18,244054.0,36.3954,36.3954,36.0933,36.2333,244054.0
2015-12-16 10:40:00,49.18,49.47,49.1,49.46,169620.0,36.2333,36.4469,36.1744,36.4396,169620.0
2015-12-16 10:50:00,49.47,49.47,49.07,49.07,141815.0,36.4469,36.4469,36.1522,36.1522,141815.0
2015-12-16 11:00:00,49.08,49.16,48.94,49.12,79413.0,36.1596,36.2186,36.0565,36.1891,79413.0
2015-12-16 11:10:00,49.12,49.34,49.11,49.29,210193.0,36.1891,36.3512,36.1817,36.3143,210193.0
2015-12-16 11:20:00,49.3,49.32,49.04,49.05,100924.0,36.3217,36.3364,36.1301,36.1375,100924.0
2015-12-16 11:30:00,49.05,49.26,49.05,49.21,80074.0,36.1375,36.2922,36.1375,36.2554,80074.0
2015-12-16 11:40:00,49.19,49.22,49.0,49.14,113672.0,36.2407,36.2628,36.1007,36.2038,113672.0
2015-12-16 11:50:00,49.14,49.39,49.13,49.33,153812.0,36.2038,36.388,36.1965,36.3438,153812.0
2015-12-16 12:00:00,49.33,49.65,49.32,49.62,72805.0,36.3438,36.5796,36.3364,36.5575,72805.0
2015-12-16 12:10:00,49.61,49.77,49.61,49.77,99010.0,36.5501,36.668,36.5501,36.668,99010.0
2015-12-16 12:20:00,49.77,49.9,49.73,49.75,187476.0,36.668,36.7637,36.6385,36.6532,187476.0
2015-12-16 12:30:00,49.75,49.79,49.62,49.77,93994.0,36.6532,36.6827,36.5575,36.668,93994.0
2015-12-16 12:40:00,49.78,49.83,49.66,49.66,94387.0,36.6753,36.7122,36.5869,36.5869,94387.0
2015-12-16 12:50:00,49.65,49.68,49.56,49.59,117238.0,36.5796,36.6017,36.5133,36.5354,117238.0
2015-12-16 13:00:00,49.6,49.6,49.47,49.52,56823.0,36.5427,36.5427,36.4469,36.4838,56823.0
2015-12-16 13:10:00,49.5,49.66,49.47,49.64,155450.0,36.4691,36.5869,36.4469,36.5722,155450.0
2015-12-16 13:20:00,49.64,49.64,49.53,49.6,81600.0,36.5722,36.5722,36.4912,36.5427,81600.0
2015-12-16 13:30:00,49.6,49.63,49.49,49.5,77755.0,36.5427,36.5648,36.4617,36.4691,77755.0
2015-12-16 13:40:00,49.51,49.54,49.47,49.49,129607.0,36.4764,36.4985,36.4469,36.4617,129607.0
2015-12-16 13:50:00,49.48,49.67,49.42,49.62,117776.0,36.4543,36.5943,36.4101,36.5575,117776.0
2015-12-16 14:00:00,49.62,49.98,49.15,49.73,122013.0,36.5575,36.8227,36.2112,36.6385,122013.0
2015-12-16 14:10:00,49.69,49.73,49.25,49.48,98597.0,36.609,36.6385,36.2849,36.4543,98597.0
2015-12-16 14:20:00,49.42,49.43,49.03,49.08,86116.0,36.4101,36.4175,36.1228,36.1596,86116.0
2015-12-16 14:30:00,49.04,49.28,48.93,49.03,141138.0,36.1301,36.307,36.0491,36.1228,141138.0
2015-12-16 14:40:00,49.03,49.3,48.9,49.24,139260.0,36.1228,36.3217,36.027,36.2775,139260.0
2015-12-16 14:50:00,49.25,49.89,49.25,49.83,117856.0,36.2849,36.7564,36.2849,36.7122,117856.0
2015-12-16 15:00:00,49.83,49.85,49.63,49.64,135816.0,36.7122,36.7269,36.5648,36.5722,135816.0
2015-12-16 15:10:00,49.64,49.64,49.5,49.5,104184.0,36.5722,36.5722,36.4691,36.4691,104184.0
2015-12-16 15:20:00,49.49,49.73,49.49,49.72,116201.0,36.4617,36.6385,36.4617,36.6311,116201.0
2015-12-16 15:30:00,49.71,49.78,49.61,49.73,171913.0,36.6238,36.6753,36.5501,36.6385,171913.0
2015-12-16 15:40:00,49.73,49.77,49.6,49.66,195758.0,36.6385,36.668,36.5427,36.5869,195758.0
2015-12-16 15:50:00,49.66,49.78,49.66,49.69,382357.0,36.5869,36.6753,36.5869,36.609,382357.0
2015-12-17 09:30:00,49.93,50.28,49.87,50.22,406641.0,36.7859,37.0437,36.7416,36.9995,406641.0
2015-12-17 09:40:00,50.23,50.62,50.2,50.57,180123.0,37.0069,37.2942,36.9848,37.2574,180123.0
2015-12-17 09:50:00,50.58,51.11,50.49,51.01,142046.0,37.2647,37.6552,37.1984,37.5815,142046.0
2015-12-17 10:00:00,50.98,51.0,50.64,50.73,162994.0,37.5594,37.5742,37.3089,37.3753,162994.0
2015-12-17 10:10:00,50.7,50.83,50.51,50.64,182659.0,37.3531,37.4489,37.2132,37.3089,182659.0
2015-12-17 10:20:00,50.63,50.88,50.62,50.85,123118.0,37.3016,37.4858,37.2942,37.4637,123118.0
2015-12-17 10:30:00,50.84,51.18,50.83,51.16,169802.0,37.4563,37.7068,37.4489,37.6921,169802.0
2015-12-17 10:40:00,51.15,51.25,51.07,51.13,158927.0,37.6847,37.7584,37.6257,37.67,158927.0
2015-12-17 10:50:00,51.13,51.15,50.99,51.06,137881.0,37.67,37.6847,37.5668,37.6184,137881.0
2015-12-17 11:00:00,51.06,51.27,51.02,51.26,138179.0,37.6184,37.7731,37.5889,37.7657,138179.0
2015-12-17 11:10:00,51.26,51.35,51.09,51.16,191028.0,37.7657,37.832,37.6405,37.6921,191028.0
2015-12-17 11:20:00,51.16,51.17,50.98,51.02,113253.0,37.6921,37.6994,37.5594,37.5889,113253.0
2015-12-17 11:30:00,51.05,51.29,50.98,51.26,99065.0,37.611,37.7878,37.5594,37.7657,99065.0
2015-12-17 11:40:00,51.26,51.55,51.17,51.5,111047.0,37.7657,37.9794,37.6994,37.9425,111047.0
2015-12-17 11:50:00,51.5,51.88,51.34,51.35,232829.0,37.9425,38.2225,37.8247,37.832,232829.0
2015-12-17 12:00:00,51.37,51.38,51.17,51.26,66401.0,37.8468,37.8541,37.6994,37.7657,66401.0
2015-12-17 12:10:00,51.25,51.42,51.19,51.42,68466.0,37.7584,37.8836,37.7142,37.8836,68466.0
2015-12-17 12:20:00,51.41,51.45,51.29,51.34,57921.0,37.8762,37.9057,37.7878,37.8247,57921.0
2015-12-17 12:30:00,51.34,51.51,51.3,51.35,67361.0,37.8247,37.9499,37.7952,37.832,67361.0
2015-12-17 12:40:00,51.35,51.5,51.26,51.36,78763.0,37.832,37.9425,37.7657,37.8394,78763.0
2015-12-17 12:50:00,51.33,51.55,51.29,51.54,72028.0,37.8173,37.9794,37.7878,37.972,72028.0
2015-12-17 13:00:00,51.55,51.74,51.48,51.72,125520.0,37.9794,38.1194,37.9278,38.1046,125520.0
2015-12-17 13:10:00,51.72,51.87,51.71,51.85,112214.0,38.1046,38.2151,38.0973,38.2004,112214.0
2015-12-17 13:20:00,51.85,51.85,51.64,51.77,81394.0,38.2004,38.2004,38.0457,38.1415,81394.0
2015-12-17 13:30:00,51.76,51.8,51.59,51.65,91937.0,38.1341,38.1636,38.0089,38.0531,91937.0
2015-12-17 13:40:00,51.65,51.74,51.62,51.7,84635.0,38.0531,38.1194,38.031,38.0899,84635.0
2015-12-17 13:50:00,51.69,51.81,51.68,51.75,67641.0,38.0825,38.1709,38.0752,38.1267,67641.0
2015-12-17 14:00:00,51.75,51.77,51.55,51.6,82136.0,38.1267,38.1415,37.9794,38.0162,82136.0
2015-12-17 14:10:00,51.6,51.71,51.5,51.68,139238.0,38.0162,38.0973,37.9425,38.0752,139238.0
2015-12-17 14:20:00,51.69,51.73,51.6,51.65,63403.0,38.0825,38.112,38.0162,38.0531,63403.0
2015-12-17 14:30:00,51.65,51.75,51.63,51.67,99129.0,38.0531,38.1267,38.0383,38.0678,99129.0
2015-12-17 14:40:00,51.66,51.75,51.52,51.68,93994.0,38.0604,38.1267,37.9573,38.0752,93994.0
2015-12-17 14:50:00,51.68,51.69,51.53,51.69,99542.0,38.0752,38.0825,37.9646,38.0825,99542.0
2015-12-17 15:00:00,51.69,51.87,51.68,51.85,148661.0,38.0825,38.2151,38.0752,38.2004,148661.0
2015-12-17 15:10:00,51.84,51.9,51.59,51.59,159559.0,38.193,38.2372,38.0089,38.0089,159559.0
2015-12-17 15:20:00,51.58,51.69,51.4,51.65,141103.0,38.0015,38.0825,37.8689,38.0531,141103.0
2015-12-17 15:30:00,51.66,51.74,51.59,51.67,195518.0,38.0604,38.1194,38.0089,38.0678,195518.0
2015-12-17 15:40:00,51.67,51.67,51.4,51.44,265663.0,38.0678,38.0678,37.8689,37.8983,265663.0
2015-12-17 15:50:00,51.45,51.46,51.31,51.32,622312.0,37.9057,37.9131,37.8026,37.8099,622312.0
2015-12-18 09:30:00,51.51,51.64,50.93,51.21,464060.0,37.9499,38.0457,37.5226,37.7289,464060.0
2015-12-18 09:40:00,51.24,51.55,51.23,51.52,137769.0,37.751,37.9794,37.7436,37.9573,137769.0
2015-12-18 09:50:00,51.5,51.52,51.21,51.25,153654.0,37.9425,37.9573,37.7289,37.7584,153654.0
2015-12-18 10:00:00,51.26,51.39,50.9,50.96,106412.0,37.7657,37.8615,37.5005,37.5447,106412.0
2015-12-18 10:10:00,50.96,51.12,50.87,50.98,96983.0,37.5447,37.6626,37.4784,37.5594,96983.0
2015-12-18 10:20:00,50.98,51.38,50.98,51.26,277616.0,37.5594,37.8541,37.5594,37.7657,277616.0
2015-12-18 10:30:00,51.27,51.53,51.18,51.29,223625.0,37.7731,37.9646,37.7068,37.7878,223625.0
2015-12-18 10:40:00,51.29,51.35,51.16,51.26,108347.0,37.7878,37.832,37.6921,37.7657,108347.0
2015-12-18 10:50:00,51.27,51.53,51.2,51.46,73719.0,37.7731,37.9646,37.7215,37.9131,73719.0
2015-12-18 11:00:00,51.47,51.5,51.36,51.43,61462.0,37.9204,37.9425,37.8394,37.891,61462.0
2015-12-18 11:10:00,51.43,51.54,51.39,51.43,88280.0,37.891,37.972,37.8615,37.891,88280.0
2015-12-18 11:20:00,51.43,51.46,51.2,51.24,82759.0,37.891,37.9131,37.7215,37.751,82759.0
2015-12-18 11:30:00,51.25,51.33,51.17,51.31,86689.0,37.7584,37.8173,37.6994,37.8026,86689.0
2015-12-18 11:40:00,51.3,51.31,50.97,51.05,68824.0,37.7952,37.8026,37.5521,37.611,68824.0
2015-12-18 11:50:00,51.05,51.08,50.86,51.0,164228.0,37.611,37.6331,37.471,37.5742,164228.0
2015-12-18 12:00:00,50.99,50.99,50.76,50.81,59557.0,37.5668,37.5668,37.3974,37.4342,59557.0
2015-12-18 12:10:00,50.8,50.87,50.56,50.62,76089.0,37.4268,37.4784,37.25,37.2942,76089.0
2015-12-18 12:20:00,50.62,50.69,50.57,50.65,115879.0,37.2942,37.3458,37.2574,37.3163,115879.0
2015-12-18 12:30:00,50.65,50.66,50.58,50.6,87409.0,37.3163,37.3237,37.2647,37.2795,87409.0
2015-12-18 12:40:00,50.6,50.66,50.59,50.63,48065.0,37.2795,37.3237,37.2721,37.3016,48065.0
2015-12-18 12:50:00,50.63,50.68,50.59,50.63,54802.0,37.3016,37.3384,37.2721,37.3016,54802.0
2015-12-18 13:00:00,50.63,50.82,50.6,50.81,108840.0,37.3016,37.4416,37.2795,37.4342,108840.0
2015-12-18 13:10:00,50.81,50.9,50.75,50.85,85618.0,37.4342,37.5005,37.39,37.4637,85618.0
2015-12-18 13:20:00,50.85,50.89,50.74,50.76,120327.0,37.4637,37.4931,37.3826,37.3974,120327.0
2015-12-18 13:30:00,50.76,50.79,50.56,50.62,124245.0,37.3974,37.4195,37.25,37.2942,124245.0
2015-12-18 13:40:00,50.61,50.69,50.47,50.49,65945.0,37.2868,37.3458,37.1837,37.1984,65945.0
2015-12-18 13:50:00,50.49,50.51,50.43,50.45,72327.0,37.1984,37.2132,37.1542,37.169,72327.0
2015-12-18 14:00:00,50.46,50.61,50.45,50.58,86686.0,37.1763,37.2868,37.169,37.2647,86686.0
2015-12-18 14:10:00,50.57,50.6,50.31,50.33,80712.0,37.2574,37.2795,37.0658,37.0806,80712.0
2015-12-18 14:20:00,50.32,50.49,50.29,50.45,88973.0,37.0732,37.1984,37.0511,37.169,88973.0
2015-12-18 14:30:00,50.46,50.48,50.27,50.41,775087.0,37.1763,37.1911,37.0363,37.1395,775087.0
2015-12-18 14:40:00,50.42,50.45,50.3,50.45,145725.0,37.1469,37.169,37.0584,37.169,145725.0
2015-12-18 14:50:00,50.44,50.46,50.34,50.39,93310.0,37.1616,37.1763,37.0879,37.1248,93310.0
2015-12-18 15:00:00,50.39,50.48,50.38,50.44,140235.0,37.1248,37.1911,37.1174,37.1616,140235.0
2015-12-18 15:10:00,50.44,50.45,50.32,50.4,216330.0,37.1616,37.169,37.0732,37.1321,216330.0
2015-12-18 15:20:00,50.41,50.45,50.31,50.32,250902.0,37.1395,37.169,37.0658,37.0732,250902.0
2015-12-18 15:30:00,50.32,50.5,50.31,50.42,304246.0,37.0732,37.2058,37.0658,37.1469,304246.0
2015-12-18 15:40:00,50.42,50.56,50.36,50.36,259961.0,37.1469,37.25,37.1027,37.1027,259961.0
2015-12-18 15:50:00,50.36,50.43,50.28,50.38,927547.0,37.1027,37.1542,37.0437,37.1174,927547.0
2015-12-21 09:30:00,50.58,50.82,50.31,50.47,257826.0,37.2647,37.4416,37.0658,37.1837,257826.0
2015-12-21 09:40:00,50.5,50.68,50.31,50.53,158663.0,37.2058,37.3384,37.0658,37.2279,158663.0
2015-12-21 09:50:00,50.5,50.54,50.22,50.38,89788.0,37.2058,37.2353,36.9995,37.1174,89788.0
2015-12-21 10:00:00,50.4,50.75,50.4,50.7,242750.0,37.1321,37.39,37.1321,37.3531,242750.0
2015-12-21 10:10:00,50.72,51.01,50.62,50.96,227099.0,37.3679,37.5815,37.2942,37.5447,227099.0
2015-12-21 10:20:00,50.96,51.08,50.82,50.96,50019.0,37.5447,37.6331,37.4416,37.5447,50019.0
2015-12-21 10:30:00,50.96,51.03,50.76,50.8,72986.0,37.5447,37.5963,37.3974,37.4268,72986.0
2015-12-21 10:40:00,50.8,50.99,50.7,50.81,58693.0,37.4268,37.5668,37.3531,37.4342,58693.0
2015-12-21 10:50:00,50.8,50.95,50.79,50.88,150629.0,37.4268,37.5373,37.4195,37.4858,150629.0
2015-12-21 11:00:00,50.87,50.98,50.72,50.76,130238.0,37.4784,37.5594,37.3679,37.3974,130238.0
2015-12-21 11:10:00,50.75,50.8,50.68,50.78,91552.0,37.39,37.4268,37.3384,37.4121,91552.0
2015-12-21 11:20:00,50.77,50.93,50.76,50.83,73431.0,37.4047,37.5226,37.3974,37.4489,73431.0
2015-12-21 11:30:00,50.82,50.82,50.39,50.4,103435.0,37.4416,37.4416,37.1248,37.1321,103435.0
2015-12-21 11:40:00,50.4,50.68,50.36,50.53,138468.0,37.1321,37.3384,37.1027,37.2279,138468.0
2015-12-21 11:50:00,50.54,50.64,50.5,50.57,42627.0,37.2353,37.3089,37.2058,37.2574,42627.0
2015-12-21 12:00:00,50.57,50.58,50.48,50.51,85310.0,37.2574,37.2647,37.1911,37.2132,85310.0
2015-12-21 12:10:00,50.53,50.56,50.47,50.54,46040.0,37.2279,37.25,37.1837,37.2353,46040.0
2015-12-21 12:20:00,50.54,50.58,50.49,50.5,53413.0,37.2353,37.2647,37.1984,37.2058,53413.0
2015-12-21 12:30:00,50.5,50.6,50.5,50.53,49143.0,37.2058,37.2795,37.2058,37.2279,49143.0
2015-12-21 12:40:00,50.53,50.73,50.53,50.65,39286.0,37.2279,37.3753,37.2279,37.3163,39286.0
2015-12-21 12:50:00,50.64,50.78,50.64,50.73,58367.0,37.3089,37.4121,37.3089,37.3753,58367.0
2015-12-21 13:00:00,50.73,50.85,50.73,50.76,37598.0,37.3753,37.4637,37.3753,37.3974,37598.0
2015-12-21 13:10:00,50.76,50.8,50.67,50.75,56533.0,37.3974,37.4268,37.331,37.39,56533.0
2015-12-21 13:20:00,50.74,50.86,50.69,50.85,56403.0,37.3826,37.471,37.3458,37.4637,56403.0
2015-12-21 13:30:00,50.85,51.11,50.85,51.1,110784.0,37.4637,37.6552,37.4637,37.6478,110784.0
2015-12-21 13:40:00,51.1,51.31,51.08,51.22,167238.0,37.6478,37.8026,37.6331,37.7363,167238.0
2015-12-21 13:50:00,51.23,51.24,51.14,51.16,89941.0,37.7436,37.751,37.6773,37.6921,89941.0
2015-12-21 14:00:00,51.16,51.26,51.16,51.23,93050.0,37.6921,37.7657,37.6921,37.7436,93050.0
2015-12-21 14:10:00,51.22,51.22,51.11,51.18,52328.0,37.7363,37.7363,37.6552,37.7068,52328.0
2015-12-21 14:20:00,51.17,51.34,51.15,51.32,109304.0,37.6994,37.8247,37.6847,37.8099,109304.0
2015-12-21 14:30:00,51.32,51.36,51.14,51.19,105750.0,37.8099,37.8394,37.6773,37.7142,105750.0
2015-12-21 14:40:00,51.18,51.29,51.13,51.22,89959.0,37.7068,37.7878,37.67,37.7363,89959.0
2015-12-21 14:50:00,51.21,51.26,51.14,51.18,63965.0,37.7289,37.7657,37.6773,37.7068,63965.0
2015-12-21 15:00:00,51.17,51.27,51.12,51.17,120907.0,37.6994,37.7731,37.6626,37.6994,120907.0
2015-12-21 15:10:00,51.17,51.19,51.07,51.1,102516.0,37.6994,37.7142,37.6257,37.6478,102516.0
2015-12-21 15:20:00,51.09,51.12,50.98,51.04,126233.0,37.6405,37.6626,37.5594,37.6036,126233.0
2015-12-21 15:30:00,51.03,51.18,50.98,51.11,134633.0,37.5963,37.7068,37.5594,37.6552,134633.0
2015-12-21 15:40:00,51.11,51.19,51.06,51.16,201052.0,37.6552,37.7142,37.6184,37.6921,201052.0
2015-12-21 15:50:00,51.16,51.42,51.12,51.4,412311.0,37.6921,37.8836,37.6626,37.8689,412311.0
2015-12-22 09:30:00,51.79,52.0,51.55,51.75,179648.0,38.1562,38.3109,37.9794,38.1267,179648.0
2015-12-22 09:40:00,51.78,51.83,51.41,51.5,118737.0,38.1488,38.1857,37.8762,37.9425,118737.0
2015-12-22 09:50:00,51.47,51.51,51.27,51.41,126958.0,37.9204,37.9499,37.7731,37.8762,126958.0
2015-12-22 10:00:00,51.43,51.66,51.39,51.66,88220.0,37.891,38.0604,37.8615,38.0604,88220.0
2015-12-22 10:10:00,51.66,51.75,51.48,51.52,112206.0,38.0604,38.1267,37.9278,37.9573,112206.0
2015-12-22 10:20:00,51.51,51.7,51.47,51.56,101376.0,37.9499,38.0899,37.9204,37.9868,101376.0
2015-12-22 10:30:00,51.57,51.62,51.49,51.6,68034.0,37.9941,38.031,37.9352,38.0162,68034.0
2015-12-22 10:40:00,51.61,51.69,51.58,51.58,54101.0,38.0236,38.0825,38.0015,38.0015,54101.0
2015-12-22 10:50:00,51.59,51.64,51.52,51.61,51671.0,38.0089,38.0457,37.9573,38.0236,51671.0
2015-12-22 11:00:00,51.6,51.7,51.59,51.67,96028.0,38.0162,38.0899,38.0089,38.0678,96028.0
2015-12-22 11:10:00,51.67,51.72,51.55,51.56,82226.0,38.0678,38.1046,37.9794,37.9868,82226.0
2015-12-22 11:20:00,51.55,51.71,51.49,51.66,78307.0,37.9794,38.0973,37.9352,38.0604,78307.0
2015-12-22 11:30:00,51.67,51.85,51.65,51.78,73518.0,38.0678,38.2004,38.0531,38.1488,73518.0
2015-12-22 11:40:00,51.77,51.99,51.72,51.91,52921.0,38.1415,38.3036,38.1046,38.2446,52921.0
2015-12-22 11:50:00,51.9,51.96,51.84,51.92,61486.0,38.2372,38.2815,38.193,38.252,61486.0
2015-12-22 12:00:00,51.93,51.98,51.81,51.97,57585.0,38.2593,38.2962,38.1709,38.2888,57585.0
2015-12-22 12:10:00,51.97,52.24,51.93,52.18,83016.0,38.2888,38.4877,38.2593,38.4435,83016.0
2015-12-22 12:20:00,52.16,52.3,52.03,52.27,52022.0,38.4288,38.5319,38.333,38.5098,52022.0
2015-12-22 12:30:00,52.25,52.32,52.19,52.19,107326.0,38.4951,38.5467,38.4509,38.4509,107326.0
2015-12-22 12:40:00,52.19,52.31,52.09,52.26,57875.0,38.4509,38.5393,38.3772,38.5025,57875.0
2015-12-22 12:50:00,52.28,52.35,52.24,52.33,46591.0,38.5172,38.5688,38.4877,38.554,46591.0
2015-12-22 13:00:00,52.33,52.45,52.3,52.36,66042.0,38.554,38.6425,38.5319,38.5762,66042.0
2015-12-22 13:10:00,52.36,52.36,52.19,52.21,40525.0,38.5762,38.5762,38.4509,38.4656,40525.0
2015-12-22 13:20:00,52.22,52.28,52.14,52.17,84830.0,38.473,38.5172,38.4141,38.4362,84830.0
2015-12-22 13:30:00,52.19,52.19,52.06,52.15,55414.0,38.4509,38.4509,38.3551,38.4214,55414.0
2015-12-22 13:40:00,52.14,52.15,51.96,52.1,55342.0,38.4141,38.4214,38.2815,38.3846,55342.0
2015-12-22 13:50:00,52.08,52.2,52.07,52.18,31716.0,38.3699,38.4583,38.3625,38.4435,31716.0
2015-12-22 14:00:00,52.18,52.19,51.99,52.07,86718.0,38.4435,38.4509,38.3036,38.3625,86718.0
2015-12-22 14:10:00,52.06,52.21,52.05,52.12,54509.0,38.3551,38.4656,38.3478,38.3993,54509.0
2015-12-22 14:20:00,52.13,52.14,51.94,52.01,56906.0,38.4067,38.4141,38.2667,38.3183,56906.0
2015-12-22 14:30:00,52.01,52.03,51.88,51.93,83117.0,38.3183,38.333,38.2225,38.2593,83117.0
2015-12-22 14:40:00,51.94,51.96,51.86,51.86,34820.0,38.2667,38.2815,38.2078,38.2078,34820.0
2015-12-22 14:50:00,51.86,51.91,51.8,51.9,58626.0,38.2078,38.2446,38.1636,38.2372,58626.0
2015-12-22 15:00:00,51.9,51.95,51.84,51.85,52952.0,38.2372,38.2741,38.193,38.2004,52952.0
2015-12-22 15:10:00,51.85,51.96,51.83,51.84,67818.0,38.2004,38.2815,38.1857,38.193,67818.0
2015-12-22 15:20:00,51.84,51.86,51.75,51.75,93847.0,38.193,38.2078,38.1267,38.1267,93847.0
2015-12-22 15:30:00,51.75,51.76,51.61,51.64,111553.0,38.1267,38.1341,38.0236,38.0457,111553.0
2015-12-22 15:40:00,51.63,51.64,51.37,51.45,194327.0,38.0383,38.0457,37.8468,37.9057,194327.0
2015-12-22 15:50:00,51.46,51.67,51.45,51.62,408382.0,37.9131,38.0678,37.9057,38.031,408382.0
2015-12-23 09:30:00,52.02,52.4,52.02,52.05,121561.0,38.3257,38.6056,38.3257,38.3478,121561.0
2015-12-23 09:40:00,52.06,52.08,51.82,52.02,83319.0,38.3551,38.3699,38.1783,38.3257,83319.0
2015-12-23 09:50:00,52.0,52.17,51.7,51.7,50226.0,38.3109,38.4362,38.0899,38.0899,50226.0
2015-12-23 10:00:00,51.75,52.09,51.75,51.93,51580.0,38.1267,38.3772,38.1267,38.2593,51580.0
2015-12-23 10:10:00,51.93,51.99,51.87,51.9,51893.0,38.2593,38.3036,38.2151,38.2372,51893.0
2015-12-23 10:20:00,51.89,51.92,51.57,51.78,97514.0,38.2299,38.252,37.9941,38.1488,97514.0
2015-12-23 10:30:00,51.81,52.04,51.72,51.77,86086.0,38.1709,38.3404,38.1046,38.1415,86086.0
2015-12-23 10:40:00,51.77,51.82,51.53,51.58,112172.0,38.1415,38.1783,37.9646,38.0015,112172.0
2015-12-23 10:50:00,51.56,51.85,51.56,51.76,82615.0,37.9868,38.2004,37.9868,38.1341,82615.0
2015-12-23 11:00:00,51.76,51.92,51.69,51.91,76163.0,38.1341,38.252,38.0825,38.2446,76163.0
2015-12-23 11:10:00,51.92,52.03,51.91,51.94,54287.0,38.252,38.333,38.2446,38.2667,54287.0
2015-12-23 11:20:00,51.96,51.97,51.87,51.91,35722.0,38.2815,38.2888,38.2151,38.2446,35722.0
2015-12-23 11:30:00,51.92,51.96,51.87,51.88,34432.0,38.252,38.2815,38.2151,38.2225,34432.0
2015-12-23 11:40:00,51.89,51.9,51.69,51.7,51777.0,38.2299,38.2372,38.0825,38.0899,51777.0
2015-12-23 11:50:00,51.69,51.69,51.58,51.61,70824.0,38.0825,38.0825,38.0015,38.0236,70824.0
2015-12-23 12:00:00,51.59,51.82,51.59,51.82,77597.0,38.0089,38.1783,38.0089,38.1783,77597.0
2015-12-23 12:10:00,51.81,51.93,51.81,51.92,37112.0,38.1709,38.2593,38.1709,38.252,37112.0
2015-12-23 12:20:00,51.91,52.03,51.91,51.98,44185.0,38.2446,38.333,38.2446,38.2962,44185.0
2015-12-23 12:30:00,51.98,52.14,51.97,52.09,35459.0,38.2962,38.4141,38.2888,38.3772,35459.0
2015-12-23 12:40:00,52.1,52.22,52.08,52.22,39928.0,38.3846,38.473,38.3699,38.473,39928.0
2015-12-23 12:50:00,52.21,52.23,52.18,52.22,51221.0,38.4656,38.4804,38.4435,38.473,51221.0
2015-12-23 13:00:00,52.21,52.37,52.2,52.35,41480.0,38.4656,38.5835,38.4583,38.5688,41480.0
2015-12-23 13:10:00,52.35,52.36,52.3,52.34,27789.0,38.5688,38.5762,38.5319,38.5614,27789.0
2015-12-23 13:20:00,52.35,52.48,52.34,52.46,57497.0,38.5688,38.6646,38.5614,38.6498,57497.0
2015-12-23 13:30:00,52.47,52.49,52.28,52.3,35461.0,38.6572,38.6719,38.5172,38.5319,35461.0
2015-12-23 13:40:00,52.31,52.54,52.31,52.48,53258.0,38.5393,38.7088,38.5393,38.6646,53258.0
2015-12-23 13:50:00,52.48,52.57,52.48,52.52,42855.0,38.6646,38.7309,38.6646,38.694,42855.0
2015-12-23 14:00:00,52.52,52.66,52.48,52.65,41446.0,38.694,38.7972,38.6646,38.7898,41446.0
2015-12-23 14:10:00,52.63,52.66,52.53,52.58,45739.0,38.7751,38.7972,38.7014,38.7382,45739.0
2015-12-23 14:20:00,52.57,52.62,52.54,52.58,50793.0,38.7309,38.7677,38.7088,38.7382,50793.0
2015-12-23 14:30:00,52.58,52.65,52.56,52.6,70115.0,38.7382,38.7898,38.7235,38.753,70115.0
2015-12-23 14:40:00,52.61,52.63,52.51,52.57,48099.0,38.7603,38.7751,38.6867,38.7309,48099.0
2015-12-23 14:50:00,52.57,52.62,52.54,52.56,45271.0,38.7309,38.7677,38.7088,38.7235,45271.0
2015-12-23 15:00:00,52.57,52.62,52.43,52.44,51649.0,38.7309,38.7677,38.6277,38.6351,51649.0
2015-12-23 15:10:00,52.44,52.57,52.42,52.51,67360.0,38.6351,38.7309,38.6204,38.6867,67360.0
2015-12-23 15:20:00,52.51,52.59,52.5,52.58,66690.0,38.6867,38.7456,38.6793,38.7382,66690.0
2015-12-23 15:30:00,52.57,52.59,52.48,52.53,71831.0,38.7309,38.7456,38.6646,38.7014,71831.0
2015-12-23 15:40:00,52.53,52.57,52.5,52.54,208843.0,38.7014,38.7309,38.6793,38.7088,208843.0
2015-12-23 15:50:00,52.53,52.73,52.49,52.7,254499.0,38.7014,38.8487,38.6719,38.8266,254499.0
2015-12-24 09:30:00,52.45,52.71,52.21,52.37,80210.0,38.6425,38.834,38.4656,38.5835,80210.0
2015-12-24 09:40:00,52.39,52.5,52.21,52.27,60712.0,38.5983,38.6793,38.4656,38.5098,60712.0
2015-12-24 09:50:00,52.3,52.35,51.94,51.97,101855.0,38.5319,38.5688,38.2667,38.2888,101855.0
2015-12-24 10:00:00,51.95,52.26,51.93,52.25,38708.0,38.2741,38.5025,38.2593,38.4951,38708.0
2015-12-24 10:10:00,52.25,52.44,52.21,52.4,53044.0,38.4951,38.6351,38.4656,38.6056,53044.0
2015-12-24 10:20:00,52.41,52.48,52.3,52.31,32814.0,38.613,38.6646,38.5319,38.5393,32814.0
2015-12-24 10:30:00,52.32,52.36,52.25,52.28,34376.0,38.5467,38.5762,38.4951,38.5172,34376.0
2015-12-24 10:40:00,52.28,52.48,52.21,52.44,32835.0,38.5172,38.6646,38.4656,38.6351,32835.0
2015-12-24 10:50:00,52.43,52.46,52.32,52.4,88497.0,38.6277,38.6498,38.5467,38.6056,88497.0
2015-12-24 11:00:00,52.42,52.72,52.41,52.7,37262.0,38.6204,38.8414,38.613,38.8266,37262.0
2015-12-24 11:10:00,52.7,52.71,52.55,52.66,28075.0,38.8266,38.834,38.7161,38.7972,28075.0
2015-12-24 11:20:00,52.65,52.79,52.65,52.78,34344.0,38.7898,38.893,38.7898,38.8856,34344.0
2015-12-24 11:30:00,52.77,52.77,52.57,52.65,29966.0,38.8782,38.8782,38.7309,38.7898,29966.0
2015-12-24 11:40:00,52.64,52.8,52.63,52.8,27102.0,38.7824,38.9003,38.7751,38.9003,27102.0
2015-12-24 11:50:00,52.82,53.03,52.79,52.95,39224.0,38.9151,39.0698,38.893,39.0108,39224.0
2015-12-24 12:00:00,52.93,53.04,52.86,53.02,27977.0,38.9961,39.0771,38.9445,39.0624,27977.0
2015-12-24 12:10:00,53.04,53.08,52.92,53.05,37777.0,39.0771,39.1066,38.9887,39.0845,37777.0
2015-12-24 12:20:00,53.05,53.05,52.9,52.92,50016.0,39.0845,39.0845,38.974,38.9887,50016.0
2015-12-24 12:30:00,52.91,52.92,52.69,52.73,57593.0,38.9814,38.9887,38.8193,38.8487,57593.0
2015-12-24 12:40:00,52.72,52.88,52.71,52.77,62584.0,38.8414,38.9593,38.834,38.8782,62584.0
2015-12-24 12:50:00,52.77,52.8,52.62,52.62,75037.0,38.8782,38.9003,38.7677,38.7677,75037.0
2015-12-28 09:30:00,52.09,52.12,51.7,52.1,56409.0,38.3772,38.3993,38.0899,38.3846,56409.0
2015-12-28 09:40:00,52.12,52.25,52.01,52.03,51792.0,38.3993,38.4951,38.3183,38.333,51792.0
2015-12-28 09:50:00,52.01,52.11,51.8,51.9,28946.0,38.3183,38.392,38.1636,38.2372,28946.0
2015-12-28 10:00:00,51.9,51.94,51.63,51.93,44368.0,38.2372,38.2667,38.0383,38.2593,44368.0
2015-12-28 10:10:00,51.91,51.94,51.81,51.89,28071.0,38.2446,38.2667,38.1709,38.2299,28071.0
2015-12-28 10:20:00,51.87,51.92,51.76,51.9,45736.0,38.2151,38.252,38.1341,38.2372,45736.0
2015-12-28 10:30:00,51.9,51.92,51.73,51.84,29084.0,38.2372,38.252,38.112,38.193,29084.0
2015-12-28 10:40:00,51.84,51.98,51.67,51.67,21869.0,38.193,38.2962,38.0678,38.0678,21869.0
2015-12-28 10:50:00,51.67,51.67,51.47,51.55,64960.0,38.0678,38.0678,37.9204,37.9794,64960.0
2015-12-28 11:00:00,51.54,51.6,51.38,51.42,45540.0,37.972,38.0162,37.8541,37.8836,45540.0
2015-12-28 11:10:00,51.43,51.45,51.31,51.4,47354.0,37.891,37.9057,37.8026,37.8689,47354.0
2015-12-28 11:20:00,51.4,51.46,51.28,51.46,45865.0,37.8689,37.9131,37.7805,37.9131,45865.0
2015-12-28 11:30:00,51.46,51.7,51.46,51.62,48958.0,37.9131,38.0899,37.9131,38.031,48958.0
2015-12-28 11:40:00,51.62,51.63,51.43,51.47,38743.0,38.031,38.0383,37.891,37.9204,38743.0
2015-12-28 11:50:00,51.46,51.57,51.46,51.53,38468.0,37.9131,37.9941,37.9131,37.9646,38468.0
2015-12-28 12:00:00,51.53,51.63,51.52,51.59,39806.0,37.9646,38.0383,37.9573,38.0089,39806.0
2015-12-28 12:10:00,51.6,51.61,51.32,51.33,42139.0,38.0162,38.0236,37.8099,37.8173,42139.0
2015-12-28 12:20:00,51.32,51.34,51.25,51.3,38369.0,37.8099,37.8247,37.7584,37.7952,38369.0
2015-12-28 12:30:00,51.3,51.36,51.28,51.31,32046.0,37.7952,37.8394,37.7805,37.8026,32046.0
2015-12-28 12:40:00,51.3,51.3,51.12,51.15,46710.0,37.7952,37.7952,37.6626,37.6847,46710.0
2015-12-28 12:50:00,51.14,51.32,51.11,51.31,54853.0,37.6773,37.8099,37.6552,37.8026,54853.0
2015-12-28 13:00:00,51.31,51.48,51.31,51.42,59205.0,37.8026,37.9278,37.8026,37.8836,59205.0
2015-12-28 13:10:00,51.42,51.7,51.42,51.68,43369.0,37.8836,38.0899,37.8836,38.0752,43369.0
2015-12-28 13:20:00,51.68,51.77,51.66,51.71,61085.0,38.0752,38.1415,38.0604,38.0973,61085.0
2015-12-28 13:30:00,51.71,51.86,51.66,51.68,37546.0,38.0973,38.2078,38.0604,38.0752,37546.0
2015-12-28 13:40:00,51.68,51.7,51.4,51.4,30571.0,38.0752,38.0899,37.8689,37.8689,30571.0
2015-12-28 13:50:00,51.41,51.41,51.24,51.24,51814.0,37.8762,37.8762,37.751,37.751,51814.0
2015-12-28 14:00:00,51.25,51.5,51.25,51.47,42246.0,37.7584,37.9425,37.7584,37.9204,42246.0
2015-12-28 14:10:00,51.46,51.49,51.35,51.41,29688.0,37.9131,37.9352,37.832,37.8762,29688.0
2015-12-28 14:20:00,51.42,51.42,51.3,51.31,66760.0,37.8836,37.8836,37.7952,37.8026,66760.0
2015-12-28 14:30:00,51.31,51.43,51.29,51.43,42765.0,37.8026,37.891,37.7878,37.891,42765.0
2015-12-28 14:40:00,51.44,51.51,51.38,51.48,29877.0,37.8983,37.9499,37.8541,37.9278,29877.0
2015-12-28 14:50:00,51.47,51.47,51.35,51.38,37821.0,37.9204,37.9204,37.832,37.8541,37821.0
2015-12-28 15:00:00,51.39,51.44,51.32,51.41,36407.0,37.8615,37.8983,37.8099,37.8762,36407.0
2015-12-28 15:10:00,51.41,51.45,51.27,51.3,34230.0,37.8762,37.9057,37.7731,37.7952,34230.0
2015-12-28 15:20:00,51.3,51.51,51.3,51.45,42919.0,37.7952,37.9499,37.7952,37.9057,42919.0
2015-12-28 15:30:00,51.46,51.59,51.43,51.57,54664.0,37.9131,38.0089,37.891,37.9941,54664.0
2015-12-28 15:40:00,51.58,51.66,51.54,51.59,65856.0,38.0015,38.0604,37.972,38.0089,65856.0
2015-12-28 15:50:00,51.6,51.66,51.54,51.59,181319.0,38.0162,38.0604,37.972,38.0089,181319.0
2015-12-29 09:30:00,52.34,52.43,51.97,51.99,96378.0,38.5614,38.6277,38.2888,38.3036,96378.0
2015-12-29 09:40:00,51.96,52.18,51.85,51.96,66678.0,38.2815,38.4435,38.2004,38.2815,66678.0
2015-12-29 09:50:00,51.96,52.51,51.95,52.49,115946.0,38.2815,38.6867,38.2741,38.6719,115946.0
2015-12-29 10:00:00,52.48,52.5,52.2,52.2,44716.0,38.6646,38.6793,38.4583,38.4583,44716.0
2015-12-29 10:10:00,52.21,52.25,52.07,52.13,31516.0,38.4656,38.4951,38.3625,38.4067,31516.0
2015-12-29 10:20:00,52.13,52.25,52.09,52.24,35273.0,38.4067,38.4951,38.3772,38.4877,35273.0
2015-12-29 10:30:00,52.24,52.31,52.15,52.23,40757.0,38.4877,38.5393,38.4214,38.4804,40757.0
2015-12-29 10:40:00,52.23,52.26,52.15,52.18,43598.0,38.4804,38.5025,38.4214,38.4435,43598.0
2015-12-29 10:50:00,52.17,52.17,52.02,52.03,65925.0,38.4362,38.4362,38.3257,38.333,65925.0
2015-12-29 11:00:00,52.01,52.11,51.93,52.1,48789.0,38.3183,38.392,38.2593,38.3846,48789.0
2015-12-29 11:10:00,52.11,52.17,51.95,52.06,29003.0,38.392,38.4362,38.2741,38.3551,29003.0
2015-12-29 11:20:00,52.07,52.14,52.04,52.08,28222.0,38.3625,38.4141,38.3404,38.3699,28222.0
2015-12-29 11:30:00,52.08,52.22,52.07,52.16,25009.0,38.3699,38.473,38.3625,38.4288,25009.0
2015-12-29 11:40:00,52.14,52.14,51.98,52.03,29565.0,38.4141,38.4141,38.2962,38.333,29565.0
2015-12-29 11:50:00,52.05,52.08,51.98,52.02,18691.0,38.3478,38.3699,38.2962,38.3257,18691.0
2015-12-29 12:00:00,51.99,52.01,51.88,51.9,18378.0,38.3036,38.3183,38.2225,38.2372,18378.0
2015-12-29 12:10:00,51.89,51.94,51.82,51.94,23650.0,38.2299,38.2667,38.1783,38.2667,23650.0
2015-12-29 12:20:00,51.94,51.97,51.87,51.87,18764.0,38.2667,38.2888,38.2151,38.2151,18764.0
2015-12-29 12:30:00,51.88,51.92,51.8,51.87,15714.0,38.2225,38.252,38.1636,38.2151,15714.0
2015-12-29 12:40:00,51.87,51.94,51.86,51.87,20405.0,38.2151,38.2667,38.2078,38.2151,20405.0
2015-12-29 12:50:00,51.86,51.96,51.86,51.95,20735.0,38.2078,38.2815,38.2078,38.2741,20735.0
2015-12-29 13:00:00,51.95,52.08,51.92,52.06,20659.0,38.2741,38.3699,38.252,38.3551,20659.0
2015-12-29 13:10:00,52.05,52.06,51.99,52.04,14755.0,38.3478,38.3551,38.3036,38.3404,14755.0
2015-12-29 13:20:00,52.04,52.1,51.99,52.04,14249.0,38.3404,38.3846,38.3036,38.3404,14249.0
2015-12-29 13:30:00,52.03,52.07,51.96,52.04,15477.0,38.333,38.3625,38.2815,38.3404,15477.0
2015-12-29 13:40:00,52.04,52.16,52.04,52.1,22104.0,38.3404,38.4288,38.3404,38.3846,22104.0
2015-12-29 13:50:00,52.11,52.15,52.05,52.14,19216.0,38.392,38.4214,38.3478,38.4141,19216.0
2015-12-29 14:00:00,52.14,52.23,52.1,52.22,43075.0,38.4141,38.4804,38.3846,38.473,43075.0
2015-12-29 14:10:00,52.25,52.3,52.21,52.22,27494.0,38.4951,38.5319,38.4656,38.473,27494.0
2015-12-29 14:20:00,52.21,52.27,52.2,52.23,25154.0,38.4656,38.5098,38.4583,38.4804,25154.0
2015-12-29 14:30:00,52.23,52.23,52.09,52.14,14825.0,38.4804,38.4804,38.3772,38.4141,14825.0
2015-12-29 14:40:00,52.12,52.22,52.07,52.12,26822.0,38.3993,38.473,38.3625,38.3993,26822.0
2015-12-29 14:50:00,52.12,52.19,52.1,52.15,23811.0,38.3993,38.4509,38.3846,38.4214,23811.0
2015-12-29 15:00:00,52.15,52.17,52.06,52.15,34399.0,38.4214,38.4362,38.3551,38.4214,34399.0
2015-12-29 15:10:00,52.15,52.18,52.09,52.12,69846.0,38.4214,38.4435,38.3772,38.3993,69846.0
2015-12-29 15:20:00,52.12,52.14,52.07,52.07,34871.0,38.3993,38.4141,38.3625,38.3625,34871.0
2015-12-29 15:30:00,52.09,52.16,52.06,52.13,47204.0,38.3772,38.4288,38.3551,38.4067,47204.0
2015-12-29 15:40:00,52.12,52.19,52.11,52.12,65052.0,38.3993,38.4509,38.392,38.3993,65052.0
2015-12-29 15:50:00,52.12,52.18,52.09,52.15,133408.0,38.3993,38.4435,38.3772,38.4214,133408.0
2015-12-30 09:30:00,51.93,52.61,51.85,52.55,104096.0,38.2593,38.7603,38.2004,38.7161,104096.0
2015-12-30 09:40:00,52.59,52.61,52.4,52.55,33596.0,38.7456,38.7603,38.6056,38.7161,33596.0
2015-12-30 09:50:00,52.56,52.78,52.55,52.73,58362.0,38.7235,38.8856,38.7161,38.8487,58362.0
2015-12-30 10:00:00,52.77,52.91,52.72,52.76,60563.0,38.8782,38.9814,38.8414,38.8709,60563.0
2015-12-30 10:10:00,52.75,52.8,52.61,52.72,36385.0,38.8635,38.9003,38.7603,38.8414,36385.0
2015-12-30 10:20:00,52.72,52.83,52.63,52.69,34736.0,38.8414,38.9224,38.7751,38.8193,34736.0
2015-12-30 10:30:00,52.67,52.7,52.49,52.55,35342.0,38.8045,38.8266,38.6719,38.7161,35342.0
2015-12-30 10:40:00,52.55,52.71,52.45,52.64,55430.0,38.7161,38.834,38.6425,38.7824,55430.0
2015-12-30 10:50:00,52.63,52.79,52.63,52.75,34255.0,38.7751,38.893,38.7751,38.8635,34255.0
2015-12-30 11:00:00,52.75,52.98,52.75,52.91,50946.0,38.8635,39.0329,38.8635,38.9814,50946.0
2015-12-30 11:10:00,52.9,52.9,52.75,52.87,78012.0,38.974,38.974,38.8635,38.9519,78012.0
2015-12-30 11:20:00,52.86,53.01,52.84,53.01,97686.0,38.9445,39.055,38.9298,39.055,97686.0
2015-12-30 11:30:00,53.01,53.07,52.91,52.92,76306.0,39.055,39.0992,38.9814,38.9887,76306.0
2015-12-30 11:40:00,52.92,53.06,52.91,52.99,79362.0,38.9887,39.0919,38.9814,39.0403,79362.0
2015-12-30 11:50:00,52.98,53.15,52.98,53.04,59216.0,39.0329,39.1582,39.0329,39.0771,59216.0
2015-12-30 12:00:00,53.05,53.18,53.05,53.07,43788.0,39.0845,39.1803,39.0845,39.0992,43788.0
2015-12-30 12:10:00,53.07,53.07,52.95,52.99,43045.0,39.0992,39.0992,39.0108,39.0403,43045.0
2015-12-30 12:20:00,52.99,53.1,52.92,52.98,37392.0,39.0403,39.1213,38.9887,39.0329,37392.0
2015-12-30 12:30:00,52.98,53.03,52.89,52.98,39591.0,39.0329,39.0698,38.9666,39.0329,39591.0
2015-12-30 12:40:00,52.98,52.99,52.9,52.94,34396.0,39.0329,39.0403,38.974,39.0035,34396.0
2015-12-30 12:50:00,52.94,52.97,52.88,52.94,34117.0,39.0035,39.0256,38.9593,39.0035,34117.0
2015-12-30 13:00:00,52.93,52.99,52.92,52.98,39332.0,38.9961,39.0403,38.9887,39.0329,39332.0
2015-12-30 13:10:00,52.98,53.03,52.83,52.84,42394.0,39.0329,39.0698,38.9224,38.9298,42394.0
2015-12-30 13:20:00,52.83,52.84,52.7,52.77,46024.0,38.9224,38.9298,38.8266,38.8782,46024.0
2015-12-30 13:30:00,52.77,52.84,52.68,52.72,39751.0,38.8782,38.9298,38.8119,38.8414,39751.0
2015-12-30 13:40:00,52.72,52.9,52.7,52.86,74450.0,38.8414,38.974,38.8266,38.9445,74450.0
2015-12-30 13:50:00,52.85,52.86,52.79,52.82,47970.0,38.9372,38.9445,38.893,38.9151,47970.0
2015-12-30 14:00:00,52.8,52.84,52.62,52.64,73249.0,38.9003,38.9298,38.7677,38.7824,73249.0
2015-12-30 14:10:00,52.62,52.7,52.54,52.66,43467.0,38.7677,38.8266,38.7088,38.7972,43467.0
2015-12-30 14:20:00,52.67,52.68,52.5,52.53,22665.0,38.8045,38.8119,38.6793,38.7014,22665.0
2015-12-30 14:30:00,52.53,52.54,52.42,52.43,31909.0,38.7014,38.7088,38.6204,38.6277,31909.0
2015-12-30 14:40:00,52.42,52.46,52.35,52.37,27376.0,38.6204,38.6498,38.5688,38.5835,27376.0
2015-12-30 14:50:00,52.37,52.46,52.33,52.45,34762.0,38.5835,38.6498,38.554,38.6425,34762.0
2015-12-30 15:00:00,52.42,52.54,52.42,52.46,47505.0,38.6204,38.7088,38.6204,38.6498,47505.0
2015-12-30 15:10:00,52.47,52.52,52.41,52.51,47723.0,38.6572,38.694,38.613,38.6867,47723.0
2015-12-30 15:20:00,52.5,52.54,52.44,52.5,48170.0,38.6793,38.7088,38.6351,38.6793,48170.0
2015-12-30 15:30:00,52.48,52.48,52.2,52.34,90777.0,38.6646,38.6646,38.4583,38.5614,90777.0
2015-12-30 15:40:00,52.33,52.4,52.26,52.39,97926.0,38.554,38.6056,38.5025,38.5983,97926.0
2015-12-30 15:50:00,52.4,52.41,52.24,52.28,192233.0,38.6056,38.613,38.4877,38.5172,192233.0
2015-12-31 09:30:00,51.99,52.21,51.74,52.13,66614.0,38.3036,38.4656,38.1194,38.4067,66614.0
2015-12-31 09:40:00,52.15,52.18,51.79,51.99,56931.0,38.4214,38.4435,38.1562,38.3036,56931.0
2015-12-31 09:50:00,52.01,52.1,51.81,51.86,60089.0,38.3183,38.3846,38.1709,38.2078,60089.0
2015-12-31 10:00:00,51.85,52.18,51.82,52.18,43770.0,38.2004,38.4435,38.1783,38.4435,43770.0
2015-12-31 10:10:00,52.19,52.47,52.19,52.39,66608.0,38.4509,38.6572,38.4509,38.5983,66608.0
2015-12-31 10:20:00,52.4,52.56,52.31,52.33,80278.0,38.6056,38.7235,38.5393,38.554,80278.0
2015-12-31 10:30:00,52.33,52.35,52.05,52.24,75846.0,38.554,38.5688,38.3478,38.4877,75846.0
2015-12-31 10:40:00,52.22,52.22,52.01,52.01,22238.0,38.473,38.473,38.3183,38.3183,22238.0
2015-12-31 10:50:00,52.01,52.02,51.74,51.75,31902.0,38.3183,38.3257,38.1194,38.1267,31902.0
2015-12-31 11:00:00,51.74,51.82,51.66,51.71,43424.0,38.1194,38.1783,38.0604,38.0973,43424.0
2015-12-31 11:10:00,51.7,51.71,51.5,51.58,46146.0,38.0899,38.0973,37.9425,38.0015,46146.0
2015-12-31 11:20:00,51.58,51.58,51.36,51.48,37010.0,38.0015,38.0015,37.8394,37.9278,37010.0
2015-12-31 11:30:00,51.46,51.58,51.41,51.53,32071.0,37.9131,38.0015,37.8762,37.9646,32071.0
2015-12-31 11:40:00,51.53,51.73,51.48,51.73,40959.0,37.9646,38.112,37.9278,38.112,40959.0
2015-12-31 11:50:00,51.74,51.79,51.62,51.79,26069.0,38.1194,38.1562,38.031,38.1562,26069.0
2015-12-31 12:00:00,51.79,51.88,51.68,51.86,26945.0,38.1562,38.2225,38.0752,38.2078,26945.0
2015-12-31 12:10:00,51.85,51.87,51.79,51.81,28107.0,38.2004,38.2151,38.1562,38.1709,28107.0
2015-12-31 12:20:00,51.81,51.9,51.79,51.9,32786.0,38.1709,38.2372,38.1562,38.2372,32786.0
2015-12-31 12:30:00,51.9,51.91,51.7,51.71,30391.0,38.2372,38.2446,38.0899,38.0973,30391.0
2015-12-31 12:40:00,51.72,51.84,51.67,51.77,41744.0,38.1046,38.193,38.0678,38.1415,41744.0
2015-12-31 12:50:00,51.77,51.78,51.67,51.72,31468.0,38.1415,38.1488,38.0678,38.1046,31468.0
2015-12-31 13:00:00,51.71,51.77,51.56,51.57,39312.0,38.0973,38.1415,37.9868,37.9941,39312.0
2015-12-31 13:10:00,51.57,51.77,51.57,51.71,26056.0,37.9941,38.1415,37.9941,38.0973,26056.0
2015-12-31 13:20:00,51.7,51.72,51.59,51.62,26407.0,38.0899,38.1046,38.0089,38.031,26407.0
2015-12-31 13:30:00,51.63,51.86,51.61,51.86,31522.0,38.0383,38.2078,38.0236,38.2078,31522.0
2015-12-31 13:40:00,51.86,51.91,51.81,51.83,22919.0,38.2078,38.2446,38.1709,38.1857,22919.0
2015-12-31 13:50:00,51.84,51.87,51.78,51.8,27130.0,38.193,38.2151,38.1488,38.1636,27130.0
2015-12-31 14:00:00,51.82,51.93,51.8,51.83,19843.0,38.1783,38.2593,38.1636,38.1857,19843.0
2015-12-31 14:10:00,51.82,51.89,51.8,51.85,28859.0,38.1783,38.2299,38.1636,38.2004,28859.0
2015-12-31 14:20:00,51.87,51.91,51.81,51.81,60827.0,38.2151,38.2446,38.1709,38.1709,60827.0
2015-12-31 14:30:00,51.81,51.81,51.62,51.68,38322.0,38.1709,38.1709,38.031,38.0752,38322.0
2015-12-31 14:40:00,51.68,51.79,51.63,51.77,33038.0,38.0752,38.1562,38.0383,38.1415,33038.0
2015-12-31 14:50:00,51.79,51.82,51.69,51.74,29556.0,38.1562,38.1783,38.0825,38.1194,29556.0
2015-12-31 15:00:00,51.73,51.83,51.72,51.75,35785.0,38.112,38.1857,38.1046,38.1267,35785.0
2015-12-31 15:10:00,51.75,51.91,51.72,51.84,70888.0,38.1267,38.2446,38.1046,38.193,70888.0
2015-12-31 15:20:00,51.81,51.86,51.78,51.82,39113.0,38.1709,38.2078,38.1488,38.1783,39113.0
2015-12-31 15:30:00,51.82,52.02,51.82,51.99,61303.0,38.1783,38.3257,38.1783,38.3036,61303.0
2015-12-31 15:40:00,51.99,52.03,51.9,51.98,91154.0,38.3036,38.333,38.2372,38.2962,91154.0
2015-12-31 15:50:00,51.96,51.98,51.82,51.84,204547.0,38.2815,38.2962,38.1783,38.193,204547.0
2016-01-04 09:30:00,51.68,52.83,51.5,52.47,311538.0,38.0752,38.9224,37.9425,38.6572,311538.0
2016-01-04 09:40:00,52.46,52.54,52.07,52.25,115679.0,38.6498,38.7088,38.3625,38.4951,115679.0
2016-01-04 09:50:00,52.27,52.37,52.03,52.03,133823.0,38.5098,38.5835,38.333,38.333,133823.0
2016-01-04 10:00:00,52.02,52.08,51.82,52.0,167771.0,38.3257,38.3699,38.1783,38.3109,167771.0
2016-01-04 10:10:00,52.0,52.05,51.85,51.96,160819.0,38.3109,38.3478,38.2004,38.2815,160819.0
2016-01-04 10:20:00,51.97,52.01,51.44,51.48,160210.0,38.2888,38.3183,37.8983,37.9278,160210.0
2016-01-04 10:30:00,51.48,51.62,51.42,51.49,213396.0,37.9278,38.031,37.8836,37.9352,213396.0
2016-01-04 10:40:00,51.49,51.82,51.45,51.72,68701.0,37.9352,38.1783,37.9057,38.1046,68701.0
2016-01-04 10:50:00,51.72,51.74,51.33,51.35,67228.0,38.1046,38.1194,37.8173,37.832,67228.0
2016-01-04 11:00:00,51.34,51.34,51.1,51.15,110904.0,37.8247,37.8247,37.6478,37.6847,110904.0
2016-01-04 11:10:00,51.14,51.18,50.88,50.88,132876.0,37.6773,37.7068,37.4858,37.4858,132876.0
2016-01-04 11:20:00,50.87,50.91,50.73,50.8,74051.0,37.4784,37.5079,37.3753,37.4268,74051.0
2016-01-04 11:30:00,50.79,50.92,50.65,50.85,88401.0,37.4195,37.5152,37.3163,37.4637,88401.0
2016-01-04 11:40:00,50.86,50.93,50.73,50.83,106426.0,37.471,37.5226,37.3753,37.4489,106426.0
2016-01-04 11:50:00,50.83,50.94,50.7,50.74,115879.0,37.4489,37.53,37.3531,37.3826,115879.0
2016-01-04 12:00:00,50.74,50.89,50.71,50.82,112383.0,37.3826,37.4931,37.3605,37.4416,112383.0
2016-01-04 12:10:00,50.82,50.94,50.75,50.8,79649.0,37.4416,37.53,37.39,37.4268,79649.0
2016-01-04 12:20:00,50.79,50.85,50.72,50.84,81555.0,37.4195,37.4637,37.3679,37.4563,81555.0
2016-01-04 12:30:00,50.84,50.85,50.71,50.82,52999.0,37.4563,37.4637,37.3605,37.4416,52999.0
2016-01-04 12:40:00,50.82,51.09,50.79,51.08,62723.0,37.4416,37.6405,37.4195,37.6331,62723.0
2016-01-04 12:50:00,51.08,51.18,50.96,51.01,84154.0,37.6331,37.7068,37.5447,37.5815,84154.0
2016-01-04 13:00:00,51.03,51.12,51.0,51.09,55217.0,37.5963,37.6626,37.5742,37.6405,55217.0
2016-01-04 13:10:00,51.09,51.17,51.05,51.07,83005.0,37.6405,37.6994,37.611,37.6257,83005.0
2016-01-04 13:20:00,51.08,51.08,50.83,50.85,98844.0,37.6331,37.6331,37.4489,37.4637,98844.0
2016-01-04 13:30:00,50.83,51.08,50.83,51.08,68013.0,37.4489,37.6331,37.4489,37.6331,68013.0
2016-01-04 13:40:00,51.07,51.14,50.98,51.12,104145.0,37.6257,37.6773,37.5594,37.6626,104145.0
2016-01-04 13:50:00,51.11,51.16,51.04,51.13,65048.0,37.6552,37.6921,37.6036,37.67,65048.0
2016-01-04 14:00:00,51.12,51.14,50.96,51.07,122098.0,37.6626,37.6773,37.5447,37.6257,122098.0
2016-01-04 14:10:00,51.08,51.1,50.95,51.09,71909.0,37.6331,37.6478,37.5373,37.6405,71909.0
2016-01-04 14:20:00,51.11,51.17,51.06,51.06,57423.0,37.6552,37.6994,37.6184,37.6184,57423.0
2016-01-04 14:30:00,51.05,51.06,50.78,50.86,93646.0,37.611,37.6184,37.4121,37.471,93646.0
2016-01-04 14:40:00,50.86,50.94,50.72,50.91,142943.0,37.471,37.53,37.3679,37.5079,142943.0
2016-01-04 14:50:00,50.91,51.07,50.83,51.07,68442.0,37.5079,37.6257,37.4489,37.6257,68442.0
2016-01-04 15:00:00,51.08,51.08,50.85,50.94,65607.0,37.6331,37.6331,37.4637,37.53,65607.0
2016-01-04 15:10:00,50.95,50.98,50.82,50.91,82236.0,37.5373,37.5594,37.4416,37.5079,82236.0
2016-01-04 15:20:00,50.91,50.94,50.81,50.91,89438.0,37.5079,37.53,37.4342,37.5079,89438.0
2016-01-04 15:30:00,50.92,51.0,50.88,50.97,165735.0,37.5152,37.5742,37.4858,37.5521,165735.0
2016-01-04 15:40:00,50.97,51.27,50.94,51.15,215869.0,37.5521,37.7731,37.53,37.6847,215869.0
2016-01-04 15:50:00,51.15,51.26,51.07,51.26,358985.0,37.6847,37.7657,37.6257,37.7657,358985.0
2016-01-05 09:30:00,51.4,52.22,51.4,51.92,188359.0,37.8689,38.473,37.8689,38.252,188359.0
2016-01-05 09:40:00,51.93,51.93,51.35,51.4,135246.0,38.2593,38.2593,37.832,37.8689,135246.0
2016-01-05 09:50:00,51.4,51.4,51.03,51.32,99933.0,37.8689,37.8689,37.5963,37.8099,99933.0
2016-01-05 10:00:00,51.33,51.4,51.08,51.08,126184.0,37.8173,37.8689,37.6331,37.6331,126184.0
2016-01-05 10:10:00,51.09,51.17,50.93,51.04,61649.0,37.6405,37.6994,37.5226,37.6036,61649.0
2016-01-05 10:20:00,51.03,51.05,50.65,50.68,78410.0,37.5963,37.611,37.3163,37.3384,78410.0
2016-01-05 10:30:00,50.69,50.79,50.55,50.68,95233.0,37.3458,37.4195,37.2426,37.3384,95233.0
2016-01-05 10:40:00,50.69,50.7,50.47,50.63,123772.0,37.3458,37.3531,37.1837,37.3016,123772.0
2016-01-05 10:50:00,50.63,50.71,50.48,50.65,74513.0,37.3016,37.3605,37.1911,37.3163,74513.0
2016-01-05 11:00:00,50.65,50.82,50.63,50.76,92096.0,37.3163,37.4416,37.3016,37.3974,92096.0
2016-01-05 11:10:00,50.77,50.87,50.64,50.69,129956.0,37.4047,37.4784,37.3089,37.3458,129956.0
2016-01-05 11:20:00,50.7,50.77,50.55,50.59,77325.0,37.3531,37.4047,37.2426,37.2721,77325.0
2016-01-05 11:30:00,50.58,50.73,50.53,50.68,92490.0,37.2647,37.3753,37.2279,37.3384,92490.0
2016-01-05 11:40:00,50.69,50.79,50.51,50.62,59972.0,37.3458,37.4195,37.2132,37.2942,59972.0
2016-01-05 11:50:00,50.63,50.68,50.51,50.55,86859.0,37.3016,37.3384,37.2132,37.2426,86859.0
2016-01-05 12:00:00,50.56,50.58,50.43,50.46,71819.0,37.25,37.2647,37.1542,37.1763,71819.0
2016-01-05 12:10:00,50.44,50.49,50.3,50.38,53252.0,37.1616,37.1984,37.0584,37.1174,53252.0
2016-01-05 12:20:00,50.36,50.36,50.22,50.27,52817.0,37.1027,37.1027,36.9995,37.0363,52817.0
2016-01-05 12:30:00,50.27,50.44,50.25,50.4,52619.0,37.0363,37.1616,37.0216,37.1321,52619.0
2016-01-05 12:40:00,50.41,50.43,50.15,50.16,61923.0,37.1395,37.1542,36.9479,36.9553,61923.0
2016-01-05 12:50:00,50.15,50.17,50.08,50.16,79931.0,36.9479,36.9627,36.8964,36.9553,79931.0
2016-01-05 13:00:00,50.17,50.29,50.15,50.18,70963.0,36.9627,37.0511,36.9479,36.97,70963.0
2016-01-05 13:10:00,50.18,50.35,50.13,50.14,99103.0,36.97,37.0953,36.9332,36.9406,99103.0
2016-01-05 13:20:00,50.13,50.16,50.04,50.1,53132.0,36.9332,36.9553,36.8669,36.9111,53132.0
2016-01-05 13:30:00,50.1,50.16,50.04,50.05,79545.0,36.9111,36.9553,36.8669,36.8743,79545.0
2016-01-05 13:40:00,50.06,50.34,50.06,50.29,95381.0,36.8816,37.0879,36.8816,37.0511,95381.0
2016-01-05 13:50:00,50.3,50.34,50.18,50.23,65533.0,37.0584,37.0879,36.97,37.0069,65533.0
2016-01-05 14:00:00,50.22,50.28,50.12,50.24,87539.0,36.9995,37.0437,36.9258,37.0142,87539.0
2016-01-05 14:10:00,50.24,50.34,50.16,50.33,113272.0,37.0142,37.0879,36.9553,37.0806,113272.0
2016-01-05 14:20:00,50.33,50.46,50.3,50.3,105869.0,37.0806,37.1763,37.0584,37.0584,105869.0
2016-01-05 14:30:00,50.31,50.4,50.3,50.32,103960.0,37.0658,37.1321,37.0584,37.0732,103960.0
2016-01-05 14:40:00,50.32,50.36,50.24,50.32,101069.0,37.0732,37.1027,37.0142,37.0732,101069.0
2016-01-05 14:50:00,50.32,50.45,50.28,50.31,88421.0,37.0732,37.169,37.0437,37.0658,88421.0
2016-01-05 15:00:00,50.3,50.33,50.16,50.22,174526.0,37.0584,37.0806,36.9553,36.9995,174526.0
2016-01-05 15:10:00,50.21,50.32,50.18,50.3,150640.0,36.9921,37.0732,36.97,37.0584,150640.0
2016-01-05 15:20:00,50.28,50.45,50.2,50.39,205170.0,37.0437,37.169,36.9848,37.1248,205170.0
2016-01-05 15:30:00,50.39,50.57,50.36,50.57,175134.0,37.1248,37.2574,37.1027,37.2574,175134.0
2016-01-05 15:40:00,50.58,50.68,50.47,50.66,383838.0,37.2647,37.3384,37.1837,37.3237,383838.0
2016-01-05 15:50:00,50.66,50.72,50.51,50.6,579189.0,37.3237,37.3679,37.2132,37.2795,579189.0
2016-01-06 09:30:00,49.3,49.79,49.19,49.36,304733.0,36.3217,36.6827,36.2407,36.3659,304733.0
2016-01-06 09:40:00,49.34,49.34,49.05,49.3,241188.0,36.3512,36.3512,36.1375,36.3217,241188.0
2016-01-06 09:50:00,49.3,49.39,49.08,49.11,201000.0,36.3217,36.388,36.1596,36.1817,201000.0
2016-01-06 10:00:00,49.1,49.14,48.86,48.99,175519.0,36.1744,36.2038,35.9975,36.0933,175519.0
2016-01-06 10:10:00,49.0,49.08,48.79,49.05,161908.0,36.1007,36.1596,35.946,36.1375,161908.0
2016-01-06 10:20:00,49.04,49.25,49.02,49.23,111460.0,36.1301,36.2849,36.1154,36.2701,111460.0
2016-01-06 10:30:00,49.19,49.2,48.5,48.53,149589.0,36.2407,36.248,35.7323,35.7544,149589.0
2016-01-06 10:40:00,48.52,48.55,48.13,48.34,233477.0,35.747,35.7691,35.4597,35.6144,233477.0
2016-01-06 10:50:00,48.31,48.37,48.07,48.19,197484.0,35.5923,35.6365,35.4155,35.5039,197484.0
2016-01-06 11:00:00,48.21,48.24,47.99,48.0,271724.0,35.5186,35.5407,35.3566,35.3639,271724.0
2016-01-06 11:10:00,48.0,48.16,47.93,48.05,112077.0,35.3639,35.4818,35.3124,35.4008,112077.0
2016-01-06 11:20:00,48.06,48.39,48.0,48.31,136482.0,35.4081,35.6513,35.3639,35.5923,136482.0
2016-01-06 11:30:00,48.31,48.67,48.26,48.66,170890.0,35.5923,35.8575,35.5555,35.8502,170890.0
2016-01-06 11:40:00,48.66,48.71,48.28,48.33,104952.0,35.8502,35.887,35.5702,35.6071,104952.0
2016-01-06 11:50:00,48.33,48.38,48.04,48.11,153421.0,35.6071,35.6439,35.3934,35.445,153421.0
2016-01-06 12:00:00,48.12,48.2,48.02,48.14,108761.0,35.4523,35.5113,35.3787,35.4671,108761.0
2016-01-06 12:10:00,48.16,48.17,48.05,48.1,101147.0,35.4818,35.4892,35.4008,35.4376,101147.0
2016-01-06 12:20:00,48.1,48.2,48.06,48.06,76891.0,35.4376,35.5113,35.4081,35.4081,76891.0
2016-01-06 12:30:00,48.05,48.33,48.04,48.3,143995.0,35.4008,35.6071,35.3934,35.585,143995.0
2016-01-06 12:40:00,48.29,48.29,48.06,48.11,67386.0,35.5776,35.5776,35.4081,35.445,67386.0
2016-01-06 12:50:00,48.12,48.22,48.11,48.12,110882.0,35.4523,35.526,35.445,35.4523,110882.0
2016-01-06 13:00:00,48.12,48.5,48.12,48.48,183835.0,35.4523,35.7323,35.4523,35.7176,183835.0
2016-01-06 13:10:00,48.49,48.51,48.24,48.28,119379.0,35.7249,35.7397,35.5407,35.5702,119379.0
2016-01-06 13:20:00,48.28,48.38,48.24,48.34,76933.0,35.5702,35.6439,35.5407,35.6144,76933.0
2016-01-06 13:30:00,48.34,48.69,48.34,48.69,72287.0,35.6144,35.8723,35.6144,35.8723,72287.0
2016-01-06 13:40:00,48.69,48.72,48.49,48.49,66909.0,35.8723,35.8944,35.7249,35.7249,66909.0
2016-01-06 13:50:00,48.48,48.66,48.46,48.52,54100.0,35.7176,35.8502,35.7028,35.747,54100.0
2016-01-06 14:00:00,48.5,48.63,48.44,48.63,67829.0,35.7323,35.8281,35.6881,35.8281,67829.0
2016-01-06 14:10:00,48.64,48.77,48.5,48.75,88090.0,35.8354,35.9312,35.7323,35.9165,88090.0
2016-01-06 14:20:00,48.75,48.85,48.7,48.83,131605.0,35.9165,35.9902,35.8797,35.9754,131605.0
2016-01-06 14:30:00,48.83,48.9,48.71,48.74,76313.0,35.9754,36.027,35.887,35.9091,76313.0
2016-01-06 14:40:00,48.74,48.74,48.43,48.44,102001.0,35.9091,35.9091,35.6807,35.6881,102001.0
2016-01-06 14:50:00,48.42,48.48,48.32,48.34,82540.0,35.6734,35.7176,35.5997,35.6144,82540.0
2016-01-06 15:00:00,48.35,48.5,48.31,48.42,118901.0,35.6218,35.7323,35.5923,35.6734,118901.0
2016-01-06 15:10:00,48.43,48.56,48.42,48.53,106253.0,35.6807,35.7765,35.6734,35.7544,106253.0
2016-01-06 15:20:00,48.52,48.54,48.35,48.47,168292.0,35.747,35.7618,35.6218,35.7102,168292.0
2016-01-06 15:30:00,48.46,48.88,48.46,48.85,179602.0,35.7028,36.0123,35.7028,35.9902,179602.0
2016-01-06 15:40:00,48.86,48.86,48.7,48.74,228234.0,35.9975,35.9975,35.8797,35.9091,228234.0
2016-01-06 15:50:00,48.74,48.74,48.62,48.73,397527.0,35.9091,35.9091,35.8207,35.9018,397527.0
2016-01-07 09:30:00,47.84,48.2,47.67,48.09,141760.0,35.246,35.5113,35.1208,35.4302,141760.0
2016-01-07 09:40:00,48.09,48.23,47.76,48.07,239160.0,35.4302,35.5334,35.1871,35.4155,239160.0
2016-01-07 09:50:00,48.07,48.25,47.69,47.76,139087.0,35.4155,35.5481,35.1355,35.1871,139087.0
2016-01-07 10:00:00,47.74,47.81,47.62,47.71,111625.0,35.1724,35.2239,35.084,35.1503,111625.0
2016-01-07 10:10:00,47.72,48.08,47.66,48.0,125375.0,35.1576,35.4229,35.1134,35.3639,125375.0
2016-01-07 10:20:00,48.01,48.14,47.85,48.05,97495.0,35.3713,35.4671,35.2534,35.4008,97495.0
2016-01-07 10:30:00,48.03,48.5,48.03,48.43,134541.0,35.386,35.7323,35.386,35.6807,134541.0
2016-01-07 10:40:00,48.42,48.52,48.3,48.43,127192.0,35.6734,35.747,35.585,35.6807,127192.0
2016-01-07 10:50:00,48.43,48.75,48.4,48.75,94278.0,35.6807,35.9165,35.6586,35.9165,94278.0
2016-01-07 11:00:00,48.74,48.86,48.49,48.52,123219.0,35.9091,35.9975,35.7249,35.747,123219.0
2016-01-07 11:10:00,48.5,48.54,48.24,48.28,188322.0,35.7323,35.7618,35.5407,35.5702,188322.0
2016-01-07 11:20:00,48.3,48.37,48.16,48.24,332143.0,35.585,35.6365,35.4818,35.5407,332143.0
2016-01-07 11:30:00,48.23,48.3,48.09,48.29,489422.0,35.5334,35.585,35.4302,35.5776,489422.0
2016-01-07 11:40:00,48.3,48.34,48.04,48.09,175523.0,35.585,35.6144,35.3934,35.4302,175523.0
2016-01-07 11:50:00,48.09,48.14,47.97,47.98,255739.0,35.4302,35.4671,35.3418,35.3492,255739.0
2016-01-07 12:00:00,47.98,47.98,47.71,47.71,97733.0,35.3492,35.3492,35.1503,35.1503,97733.0
2016-01-07 12:10:00,47.72,47.94,47.66,47.77,177045.0,35.1576,35.3197,35.1134,35.1945,177045.0
2016-01-07 12:20:00,47.77,47.8,47.67,47.77,119483.0,35.1945,35.2166,35.1208,35.1945,119483.0
2016-01-07 12:30:00,47.78,47.84,47.75,47.77,89629.0,35.2018,35.246,35.1797,35.1945,89629.0
2016-01-07 12:40:00,47.77,47.99,47.76,47.96,67872.0,35.1945,35.3566,35.1871,35.3345,67872.0
2016-01-07 12:50:00,47.97,47.97,47.82,47.83,64428.0,35.3418,35.3418,35.2313,35.2387,64428.0
2016-01-07 13:00:00,47.84,47.85,47.63,47.66,74176.0,35.246,35.2534,35.0913,35.1134,74176.0
2016-01-07 13:10:00,47.65,47.65,47.51,47.51,68633.0,35.1061,35.1061,35.0029,35.0029,68633.0
2016-01-07 13:20:00,47.51,47.7,47.47,47.64,114587.0,35.0029,35.1429,34.9735,35.0987,114587.0
2016-01-07 13:30:00,47.63,47.63,47.29,47.37,76254.0,35.0913,35.0913,34.8408,34.8998,76254.0
2016-01-07 13:40:00,47.36,47.54,47.3,47.54,64764.0,34.8924,35.025,34.8482,35.025,64764.0
2016-01-07 13:50:00,47.53,47.59,47.41,47.42,54604.0,35.0177,35.0619,34.9292,34.9366,54604.0
2016-01-07 14:00:00,47.43,47.55,47.41,47.5,79643.0,34.944,35.0324,34.9292,34.9956,79643.0
2016-01-07 14:10:00,47.5,47.87,47.48,47.85,102774.0,34.9956,35.2682,34.9808,35.2534,102774.0
2016-01-07 14:20:00,47.85,47.87,47.77,47.79,105101.0,35.2534,35.2682,35.1945,35.2092,105101.0
2016-01-07 14:30:00,47.79,48.04,47.77,48.03,107115.0,35.2092,35.3934,35.1945,35.386,107115.0
2016-01-07 14:40:00,48.04,48.21,48.02,48.21,108693.0,35.3934,35.5186,35.3787,35.5186,108693.0
2016-01-07 14:50:00,48.22,48.24,47.83,47.83,180143.0,35.526,35.5407,35.2387,35.2387,180143.0
2016-01-07 15:00:00,47.83,47.9,47.71,47.9,123205.0,35.2387,35.2903,35.1503,35.2903,123205.0
2016-01-07 15:10:00,47.9,48.01,47.85,47.95,303922.0,35.2903,35.3713,35.2534,35.3271,303922.0
2016-01-07 15:20:00,47.95,47.95,47.79,47.79,143618.0,35.3271,35.3271,35.2092,35.2092,143618.0
2016-01-07 15:30:00,47.78,48.16,47.78,48.13,225236.0,35.2018,35.4818,35.2018,35.4597,225236.0
2016-01-07 15:40:00,48.13,48.22,48.01,48.2,312680.0,35.4597,35.526,35.3713,35.5113,312680.0
2016-01-07 15:50:00,48.19,48.27,47.99,47.99,679446.0,35.5039,35.5628,35.3566,35.3566,679446.0
2016-01-08 09:30:00,48.34,48.55,48.05,48.19,174599.0,35.6144,35.7691,35.4008,35.5039,174599.0
2016-01-08 09:40:00,48.15,48.27,47.88,48.1,109437.0,35.4744,35.5628,35.2755,35.4376,109437.0
2016-01-08 09:50:00,48.09,48.11,47.79,48.04,135258.0,35.4302,35.445,35.2092,35.3934,135258.0
2016-01-08 10:00:00,48.0,48.05,47.61,47.69,87078.0,35.3639,35.4008,35.0766,35.1355,87078.0
2016-01-08 10:10:00,47.67,48.08,47.67,47.96,95266.0,35.1208,35.4229,35.1208,35.3345,95266.0
2016-01-08 10:20:00,47.95,48.37,47.88,48.31,103858.0,35.3271,35.6365,35.2755,35.5923,103858.0
2016-01-08 10:30:00,48.3,48.44,48.21,48.23,73855.0,35.585,35.6881,35.5186,35.5334,73855.0
2016-01-08 10:40:00,48.23,48.45,48.16,48.3,80218.0,35.5334,35.6955,35.4818,35.585,80218.0
2016-01-08 10:50:00,48.28,48.28,47.96,48.05,126909.0,35.5702,35.5702,35.3345,35.4008,126909.0
2016-01-08 11:00:00,48.06,48.19,48.06,48.12,56263.0,35.4081,35.5039,35.4081,35.4523,56263.0
2016-01-08 11:10:00,48.1,48.14,47.95,47.95,85169.0,35.4376,35.4671,35.3271,35.3271,85169.0
2016-01-08 11:20:00,47.95,47.95,47.48,47.55,107747.0,35.3271,35.3271,34.9808,35.0324,107747.0
2016-01-08 11:30:00,47.54,47.58,47.29,47.37,86116.0,35.025,35.0545,34.8408,34.8998,86116.0
2016-01-08 11:40:00,47.38,47.39,47.22,47.31,124107.0,34.9071,34.9145,34.7893,34.8556,124107.0
2016-01-08 11:50:00,47.3,47.53,47.24,47.48,75221.0,34.8482,35.0177,34.804,34.9808,75221.0
2016-01-08 12:00:00,47.5,47.54,47.3,47.34,56133.0,34.9956,35.025,34.8482,34.8777,56133.0
2016-01-08 12:10:00,47.36,47.53,47.3,47.49,74704.0,34.8924,35.0177,34.8482,34.9882,74704.0
2016-01-08 12:20:00,47.51,47.56,47.45,47.53,44642.0,35.0029,35.0398,34.9587,35.0177,44642.0
2016-01-08 12:30:00,47.52,47.53,47.24,47.25,79930.0,35.0103,35.0177,34.804,34.8114,79930.0
2016-01-08 12:40:00,47.25,47.31,47.16,47.26,60698.0,34.8114,34.8556,34.7451,34.8187,60698.0
2016-01-08 12:50:00,47.27,47.27,47.1,47.13,63442.0,34.8261,34.8261,34.7009,34.723,63442.0
2016-01-08 13:00:00,47.13,47.22,47.01,47.05,109994.0,34.723,34.7893,34.6345,34.664,109994.0
2016-01-08 13:10:00,47.04,47.13,46.98,47.12,89943.0,34.6566,34.723,34.6124,34.7156,89943.0
2016-01-08 13:20:00,47.12,47.17,46.99,47.05,39097.0,34.7156,34.7524,34.6198,34.664,39097.0
2016-01-08 13:30:00,47.05,47.18,47.02,47.13,61743.0,34.664,34.7598,34.6419,34.723,61743.0
2016-01-08 13:40:00,47.14,47.15,46.95,46.95,54630.0,34.7303,34.7377,34.5903,34.5903,54630.0
2016-01-08 13:50:00,46.96,46.99,46.86,46.86,81594.0,34.5977,34.6198,34.524,34.524,81594.0
2016-01-08 14:00:00,46.89,47.05,46.85,47.04,86555.0,34.5461,34.664,34.5167,34.6566,86555.0
2016-01-08 14:10:00,47.04,47.05,46.75,46.86,72425.0,34.6566,34.664,34.443,34.524,72425.0
2016-01-08 14:20:00,46.86,46.87,46.72,46.74,108081.0,34.524,34.5314,34.4209,34.4356,108081.0
2016-01-08 14:30:00,46.72,46.79,46.6,46.64,69667.0,34.4209,34.4725,34.3325,34.3619,69667.0
2016-01-08 14:40:00,46.63,46.89,46.62,46.8,46123.0,34.3546,34.5461,34.3472,34.4798,46123.0
2016-01-08 14:50:00,46.8,46.84,46.69,46.76,42337.0,34.4798,34.5093,34.3988,34.4504,42337.0
2016-01-08 15:00:00,46.74,46.95,46.72,46.83,86204.0,34.4356,34.5903,34.4209,34.5019,86204.0
2016-01-08 15:10:00,46.82,46.87,46.63,46.63,81973.0,34.4946,34.5314,34.3546,34.3546,81973.0
2016-01-08 15:20:00,46.64,46.75,46.55,46.6,68383.0,34.3619,34.443,34.2956,34.3325,68383.0
2016-01-08 15:30:00,46.59,46.59,46.41,46.44,152516.0,34.3251,34.3251,34.1925,34.2146,152516.0
2016-01-08 15:40:00,46.44,46.48,46.34,46.36,192526.0,34.2146,34.2441,34.1409,34.1557,192526.0
2016-01-08 15:50:00,46.37,46.48,46.14,46.18,687575.0,34.163,34.2441,33.9936,34.023,687575.0
2016-01-11 09:30:00,46.44,46.97,46.25,46.79,185279.0,34.2146,34.6051,34.0746,34.4725,185279.0
2016-01-11 09:40:00,46.78,46.86,46.48,46.53,207449.0,34.4651,34.524,34.2441,34.2809,207449.0
2016-01-11 09:50:00,46.52,46.55,46.29,46.53,177988.0,34.2735,34.2956,34.1041,34.2809,177988.0
2016-01-11 10:00:00,46.53,46.55,45.86,45.92,204870.0,34.2809,34.2956,33.7873,33.8315,204870.0
2016-01-11 10:10:00,45.93,46.08,45.84,46.06,126360.0,33.8389,33.9494,33.7726,33.9346,126360.0
2016-01-11 10:20:00,46.05,46.14,45.83,45.88,196201.0,33.9273,33.9936,33.7652,33.802,196201.0
2016-01-11 10:30:00,45.89,46.33,45.89,46.26,98474.0,33.8094,34.1336,33.8094,34.082,98474.0
2016-01-11 10:40:00,46.26,46.29,45.76,45.82,134719.0,34.082,34.1041,33.7136,33.7578,134719.0
2016-01-11 10:50:00,45.82,45.83,45.63,45.64,97897.0,33.7578,33.7652,33.6178,33.6252,97897.0
2016-01-11 11:00:00,45.63,45.63,45.38,45.43,147625.0,33.6178,33.6178,33.4336,33.4705,147625.0
2016-01-11 11:10:00,45.43,45.69,45.43,45.48,151659.0,33.4705,33.662,33.4705,33.5073,151659.0
2016-01-11 11:20:00,45.47,45.53,45.41,45.47,112912.0,33.5,33.5442,33.4557,33.5,112912.0
2016-01-11 11:30:00,45.47,45.58,45.22,45.54,143904.0,33.5,33.581,33.3158,33.5515,143904.0
2016-01-11 11:40:00,45.55,45.69,45.47,45.52,84614.0,33.5589,33.662,33.5,33.5368,84614.0
2016-01-11 11:50:00,45.52,45.59,45.44,45.56,90242.0,33.5368,33.5884,33.4779,33.5663,90242.0
2016-01-11 12:00:00,45.56,45.6,45.28,45.29,69493.0,33.5663,33.5957,33.36,33.3673,69493.0
2016-01-11 12:10:00,45.28,45.28,44.99,45.04,169433.0,33.36,33.36,33.1463,33.1832,169433.0
2016-01-11 12:20:00,45.04,45.09,44.88,44.93,249686.0,33.1832,33.22,33.0653,33.1021,249686.0
2016-01-11 12:30:00,44.92,44.98,44.78,44.9,132285.0,33.0947,33.1389,32.9916,33.08,132285.0
2016-01-11 12:40:00,44.89,44.92,44.72,44.74,95914.0,33.0726,33.0947,32.9474,32.9621,95914.0
2016-01-11 12:50:00,44.75,44.94,44.75,44.93,143209.0,32.9695,33.1095,32.9695,33.1021,143209.0
2016-01-11 13:00:00,44.94,45.06,44.9,44.97,113612.0,33.1095,33.1979,33.08,33.1316,113612.0
2016-01-11 13:10:00,44.96,44.97,44.74,44.86,95589.0,33.1242,33.1316,32.9621,33.0505,95589.0
2016-01-11 13:20:00,44.87,44.9,44.67,44.68,83551.0,33.0579,33.08,32.9106,32.9179,83551.0
2016-01-11 13:30:00,44.68,44.72,44.52,44.57,132391.0,32.9179,32.9474,32.8,32.8369,132391.0
2016-01-11 13:40:00,44.57,44.59,44.34,44.36,202751.0,32.8369,32.8516,32.6674,32.6822,202751.0
2016-01-11 13:50:00,44.37,44.44,44.31,44.32,169771.0,32.6895,32.7411,32.6453,32.6527,169771.0
2016-01-11 14:00:00,44.32,44.72,44.28,44.7,216991.0,32.6527,32.9474,32.6232,32.9327,216991.0
2016-01-11 14:10:00,44.7,44.91,44.64,44.78,90306.0,32.9327,33.0874,32.8885,32.9916,90306.0
2016-01-11 14:20:00,44.78,45.03,44.71,44.96,84620.0,32.9916,33.1758,32.94,33.1242,84620.0
2016-01-11 14:30:00,44.97,45.01,44.87,44.96,143165.0,33.1316,33.161,33.0579,33.1242,143165.0
2016-01-11 14:40:00,44.95,45.17,44.95,45.06,124497.0,33.1168,33.2789,33.1168,33.1979,124497.0
2016-01-11 14:50:00,45.05,45.08,44.93,45.05,116441.0,33.1905,33.2126,33.1021,33.1905,116441.0
2016-01-11 15:00:00,45.05,45.14,44.94,45.0,128251.0,33.1905,33.2568,33.1095,33.1537,128251.0
2016-01-11 15:10:00,44.99,44.99,44.65,44.75,150586.0,33.1463,33.1463,32.8958,32.9695,150586.0
2016-01-11 15:20:00,44.74,45.3,44.7,45.28,143602.0,32.9621,33.3747,32.9327,33.36,143602.0
2016-01-11 15:30:00,45.28,45.84,45.27,45.74,341131.0,33.36,33.7726,33.3526,33.6989,341131.0
2016-01-11 15:40:00,45.75,46.01,45.65,45.67,488597.0,33.7062,33.8978,33.6326,33.6473,488597.0
2016-01-11 15:50:00,45.67,45.88,45.67,45.72,591864.0,33.6473,33.802,33.6473,33.6841,591864.0
2016-01-12 09:30:00,46.21,46.81,46.19,46.74,205557.0,34.0451,34.4872,34.0304,34.4356,205557.0
2016-01-12 09:40:00,46.75,47.08,46.74,46.94,135513.0,34.443,34.6861,34.4356,34.583,135513.0
2016-01-12 09:50:00,46.98,47.01,46.48,46.48,121789.0,34.6124,34.6345,34.2441,34.2441,121789.0
2016-01-12 10:00:00,46.47,46.78,46.45,46.54,116274.0,34.2367,34.4651,34.222,34.2883,116274.0
2016-01-12 10:10:00,46.54,46.73,46.29,46.47,145991.0,34.2883,34.4283,34.1041,34.2367,145991.0
2016-01-12 10:20:00,46.46,46.51,46.27,46.43,127378.0,34.2293,34.2662,34.0894,34.2072,127378.0
2016-01-12 10:30:00,46.42,46.63,46.36,46.4,81601.0,34.1999,34.3546,34.1557,34.1851,81601.0
2016-01-12 10:40:00,46.39,46.42,46.15,46.17,67009.0,34.1778,34.1999,34.0009,34.0157,67009.0
2016-01-12 10:50:00,46.17,46.33,46.16,46.21,167967.0,34.0157,34.1336,34.0083,34.0451,167967.0
2016-01-12 11:00:00,46.21,46.35,46.01,46.07,110263.0,34.0451,34.1483,33.8978,33.942,110263.0
2016-01-12 11:10:00,46.06,46.09,45.89,46.0,54239.0,33.9346,33.9567,33.8094,33.8904,54239.0
2016-01-12 11:20:00,46.01,46.03,45.81,45.89,40644.0,33.8978,33.9125,33.7504,33.8094,40644.0
2016-01-12 11:30:00,45.88,45.88,45.61,45.64,67511.0,33.802,33.802,33.6031,33.6252,67511.0
2016-01-12 11:40:00,45.66,45.9,45.64,45.88,91098.0,33.6399,33.8168,33.6252,33.802,91098.0
2016-01-12 11:50:00,45.88,45.95,45.75,45.78,72603.0,33.802,33.8536,33.7062,33.7283,72603.0
2016-01-12 12:00:00,45.78,45.97,45.75,45.86,65752.0,33.7283,33.8683,33.7062,33.7873,65752.0
2016-01-12 12:10:00,45.85,45.85,45.5,45.52,62447.0,33.7799,33.7799,33.5221,33.5368,62447.0
2016-01-12 12:20:00,45.5,45.53,45.39,45.42,68665.0,33.5221,33.5442,33.441,33.4631,68665.0
2016-01-12 12:30:00,45.42,45.48,45.19,45.36,72101.0,33.4631,33.5073,33.2937,33.4189,72101.0
2016-01-12 12:40:00,45.35,45.48,45.21,45.38,48118.0,33.4115,33.5073,33.3084,33.4336,48118.0
2016-01-12 12:50:00,45.38,45.41,45.12,45.14,40707.0,33.4336,33.4557,33.2421,33.2568,40707.0
2016-01-12 13:00:00,45.15,45.38,45.15,45.28,62292.0,33.2642,33.4336,33.2642,33.36,62292.0
2016-01-12 13:10:00,45.3,45.6,45.27,45.51,60891.0,33.3747,33.5957,33.3526,33.5294,60891.0
2016-01-12 13:20:00,45.49,45.49,45.2,45.23,50616.0,33.5147,33.5147,33.301,33.3231,50616.0
2016-01-12 13:30:00,45.22,45.4,45.14,45.33,51254.0,33.3158,33.4484,33.2568,33.3968,51254.0
2016-01-12 13:40:00,45.33,45.47,45.27,45.44,56157.0,33.3968,33.5,33.3526,33.4779,56157.0
2016-01-12 13:50:00,45.45,45.53,45.34,45.34,61802.0,33.4852,33.5442,33.4042,33.4042,61802.0
2016-01-12 14:00:00,45.35,45.41,45.19,45.34,119375.0,33.4115,33.4557,33.2937,33.4042,119375.0
2016-01-12 14:10:00,45.33,45.55,45.24,45.31,57459.0,33.3968,33.5589,33.3305,33.3821,57459.0
2016-01-12 14:20:00,45.28,45.7,45.24,45.6,94443.0,33.36,33.6694,33.3305,33.5957,94443.0
2016-01-12 14:30:00,45.61,45.98,45.55,45.95,105194.0,33.6031,33.8757,33.5589,33.8536,105194.0
2016-01-12 14:40:00,45.96,46.07,45.83,45.86,100129.0,33.861,33.942,33.7652,33.7873,100129.0
2016-01-12 14:50:00,45.87,46.24,45.81,46.16,96422.0,33.7947,34.0673,33.7504,34.0083,96422.0
2016-01-12 15:00:00,46.15,46.15,45.88,45.88,101275.0,34.0009,34.0009,33.802,33.802,101275.0
2016-01-12 15:10:00,45.89,46.29,45.86,46.28,102062.0,33.8094,34.1041,33.7873,34.0967,102062.0
2016-01-12 15:20:00,46.29,46.5,46.26,46.26,102457.0,34.1041,34.2588,34.082,34.082,102457.0
2016-01-12 15:30:00,46.25,46.35,46.09,46.11,158346.0,34.0746,34.1483,33.9567,33.9715,158346.0
2016-01-12 15:40:00,46.11,46.38,46.06,46.33,242161.0,33.9715,34.1704,33.9346,34.1336,242161.0
2016-01-12 15:50:00,46.32,46.5,46.24,46.41,449355.0,34.1262,34.2588,34.0673,34.1925,449355.0
2016-01-13 09:30:00,46.71,46.77,46.06,46.38,207479.0,34.4135,34.4577,33.9346,34.1704,207479.0
2016-01-13 09:40:00,46.39,46.42,45.51,45.53,163664.0,34.1778,34.1999,33.5294,33.5442,163664.0
2016-01-13 09:50:00,45.52,45.52,45.14,45.16,233054.0,33.5368,33.5368,33.2568,33.2716,233054.0
2016-01-13 10:00:00,45.17,45.47,45.16,45.38,187870.0,33.2789,33.5,33.2716,33.4336,187870.0
2016-01-13 10:10:00,45.38,45.4,44.71,44.72,310657.0,33.4336,33.4484,32.94,32.9474,310657.0
2016-01-13 10:20:00,44.74,44.93,44.68,44.79,212184.0,32.9621,33.1021,32.9179,32.999,212184.0
2016-01-13 10:30:00,44.77,44.77,44.05,44.33,399852.0,32.9842,32.9842,32.4538,32.6601,399852.0
2016-01-13 10:40:00,44.33,44.76,44.29,44.64,196562.0,32.6601,32.9769,32.6306,32.8885,196562.0
2016-01-13 10:50:00,44.66,44.73,44.39,44.53,199438.0,32.9032,32.9548,32.7043,32.8074,199438.0
2016-01-13 11:00:00,44.53,44.55,44.16,44.19,310752.0,32.8074,32.8221,32.5348,32.5569,310752.0
2016-01-13 11:10:00,44.17,44.47,44.15,44.44,147768.0,32.5422,32.7632,32.5274,32.7411,147768.0
2016-01-13 11:20:00,44.43,44.51,44.0,44.09,156754.0,32.7337,32.7927,32.4169,32.4832,156754.0
2016-01-13 11:30:00,44.08,44.35,44.04,44.16,142761.0,32.4759,32.6748,32.4464,32.5348,142761.0
2016-01-13 11:40:00,44.17,44.22,43.68,43.71,190046.0,32.5422,32.579,32.1812,32.2033,190046.0
2016-01-13 11:50:00,43.72,43.76,43.56,43.67,167665.0,32.2106,32.2401,32.0928,32.1738,167665.0
2016-01-13 12:00:00,43.68,43.78,43.41,43.43,141253.0,32.1812,32.2548,31.9823,31.997,141253.0
2016-01-13 12:10:00,43.43,43.65,43.35,43.65,180687.0,31.997,32.1591,31.938,32.1591,180687.0
2016-01-13 12:20:00,43.65,43.86,43.44,43.44,159712.0,32.1591,32.3138,32.0044,32.0044,159712.0
2016-01-13 12:30:00,43.44,43.45,43.18,43.2,124991.0,32.0044,32.0117,31.8128,31.8275,124991.0
2016-01-13 12:40:00,43.19,43.5,43.14,43.41,99788.0,31.8202,32.0486,31.7833,31.9823,99788.0
2016-01-13 12:50:00,43.4,43.48,43.28,43.4,94736.0,31.9749,32.0338,31.8865,31.9749,94736.0
2016-01-13 13:00:00,43.39,43.43,43.29,43.37,73333.0,31.9675,31.997,31.8938,31.9528,73333.0
2016-01-13 13:10:00,43.36,43.42,43.17,43.19,89588.0,31.9454,31.9896,31.8054,31.8202,89588.0
2016-01-13 13:20:00,43.18,43.21,42.9,43.01,130878.0,31.8128,31.8349,31.6065,31.6876,130878.0
2016-01-13 13:30:00,43.01,43.12,42.84,42.85,101847.0,31.6876,31.7686,31.5623,31.5697,101847.0
2016-01-13 13:40:00,42.84,42.98,42.79,42.81,170231.0,31.5623,31.6655,31.5255,31.5402,170231.0
2016-01-13 13:50:00,42.82,43.18,42.78,43.05,147999.0,31.5476,31.8128,31.5181,31.717,147999.0
2016-01-13 14:00:00,43.05,43.23,42.86,42.88,141664.0,31.717,31.8496,31.577,31.5918,141664.0
2016-01-13 14:10:00,42.87,42.96,42.59,42.69,143489.0,31.5844,31.6507,31.3781,31.4518,143489.0
2016-01-13 14:20:00,42.67,42.67,42.35,42.38,301881.0,31.4371,31.4371,31.2013,31.2234,301881.0
2016-01-13 14:30:00,42.38,42.41,41.85,42.2,409715.0,31.2234,31.2455,30.8329,31.0908,409715.0
2016-01-13 14:40:00,42.21,42.21,41.85,42.06,137209.0,31.0982,31.0982,30.8329,30.9876,137209.0
2016-01-13 14:50:00,42.06,42.48,42.06,42.28,115621.0,30.9876,31.2971,30.9876,31.1497,115621.0
2016-01-13 15:00:00,42.29,42.37,42.15,42.23,156620.0,31.1571,31.216,31.0539,31.1129,156620.0
2016-01-13 15:10:00,42.23,42.46,42.08,42.45,186468.0,31.1129,31.2823,31.0024,31.275,186468.0
2016-01-13 15:20:00,42.44,42.75,42.33,42.63,210060.0,31.2676,31.496,31.1866,31.4076,210060.0
2016-01-13 15:30:00,42.62,42.77,42.46,42.68,371800.0,31.4002,31.5107,31.2823,31.4444,371800.0
2016-01-13 15:40:00,42.69,42.7,42.17,42.18,478935.0,31.4518,31.4592,31.0687,31.0761,478935.0
2016-01-13 15:50:00,42.18,42.32,42.12,42.29,815493.0,31.0761,31.1792,31.0318,31.1571,815493.0
2016-01-14 09:30:00,42.56,42.72,41.44,41.51,382485.0,31.356,31.4739,30.5309,30.5824,382485.0
2016-01-14 09:40:00,41.52,42.37,41.44,42.25,181209.0,30.5898,31.216,30.5309,31.1276,181209.0
2016-01-14 09:50:00,42.22,42.37,41.44,41.5,186661.0,31.1055,31.216,30.5309,30.5751,186661.0
2016-01-14 10:00:00,41.51,41.62,41.17,41.17,363230.0,30.5824,30.6635,30.3319,30.3319,363230.0
2016-01-14 10:10:00,41.18,41.96,41.13,41.86,264450.0,30.3393,30.914,30.3025,30.8403,264450.0
2016-01-14 10:20:00,41.89,42.33,41.75,42.15,440410.0,30.8624,31.1866,30.7592,31.0539,440410.0
2016-01-14 10:30:00,42.14,43.22,42.0,43.14,410299.0,31.0466,31.8423,30.9434,31.7833,410299.0
2016-01-14 10:40:00,43.12,43.86,42.84,43.83,340550.0,31.7686,32.3138,31.5623,32.2917,340550.0
2016-01-14 10:50:00,43.81,43.83,42.88,42.9,191283.0,32.277,32.2917,31.5918,31.6065,191283.0
2016-01-14 11:00:00,42.91,43.13,42.59,42.65,251873.0,31.6139,31.776,31.3781,31.4223,251873.0
2016-01-14 11:10:00,42.64,43.07,42.57,42.63,157454.0,31.415,31.7318,31.3634,31.4076,157454.0
2016-01-14 11:20:00,42.63,42.72,42.27,42.52,153255.0,31.4076,31.4739,31.1424,31.3265,153255.0
2016-01-14 11:30:00,42.5,42.61,42.3,42.49,120471.0,31.3118,31.3929,31.1645,31.3044,120471.0
2016-01-14 11:40:00,42.49,42.89,42.37,42.82,116214.0,31.3044,31.5991,31.216,31.5476,116214.0
2016-01-14 11:50:00,42.86,43.11,42.62,43.09,120651.0,31.577,31.7612,31.4002,31.7465,120651.0
2016-01-14 12:00:00,43.1,43.24,42.85,42.9,89330.0,31.7539,31.857,31.5697,31.6065,89330.0
2016-01-14 12:10:00,42.88,43.01,42.67,42.9,102967.0,31.5918,31.6876,31.4371,31.6065,102967.0
2016-01-14 12:20:00,42.9,43.27,42.87,43.24,150520.0,31.6065,31.8791,31.5844,31.857,150520.0
2016-01-14 12:30:00,43.26,43.32,43.1,43.2,103438.0,31.8717,31.9159,31.7539,31.8275,103438.0
2016-01-14 12:40:00,43.2,43.47,43.2,43.31,102773.0,31.8275,32.0265,31.8275,31.9086,102773.0
2016-01-14 12:50:00,43.31,43.41,43.12,43.13,59624.0,31.9086,31.9823,31.7686,31.776,59624.0
2016-01-14 13:00:00,43.13,43.47,43.07,43.39,85792.0,31.776,32.0265,31.7318,31.9675,85792.0
2016-01-14 13:10:00,43.4,43.63,43.32,43.63,68358.0,31.9749,32.1443,31.9159,32.1443,68358.0
2016-01-14 13:20:00,43.64,43.82,43.56,43.61,76480.0,32.1517,32.2843,32.0928,32.1296,76480.0
2016-01-14 13:30:00,43.63,43.79,43.5,43.55,87249.0,32.1443,32.2622,32.0486,32.0854,87249.0
2016-01-14 13:40:00,43.55,43.61,43.42,43.6,80548.0,32.0854,32.1296,31.9896,32.1222,80548.0
2016-01-14 13:50:00,43.61,43.9,43.56,43.84,132140.0,32.1296,32.3433,32.0928,32.2991,132140.0
2016-01-14 14:00:00,43.87,43.89,43.61,43.78,177089.0,32.3212,32.3359,32.1296,32.2548,177089.0
2016-01-14 14:10:00,43.79,43.87,43.5,43.51,152312.0,32.2622,32.3212,32.0486,32.0559,152312.0
2016-01-14 14:20:00,43.49,43.7,43.49,43.61,118485.0,32.0412,32.1959,32.0412,32.1296,118485.0
2016-01-14 14:30:00,43.59,43.7,43.51,43.65,166767.0,32.1149,32.1959,32.0559,32.1591,166767.0
2016-01-14 14:40:00,43.65,43.78,43.63,43.71,163162.0,32.1591,32.2548,32.1443,32.2033,163162.0
2016-01-14 14:50:00,43.71,43.87,43.71,43.81,126040.0,32.2033,32.3212,32.2033,32.277,126040.0
2016-01-14 15:00:00,43.81,44.17,43.74,44.16,260070.0,32.277,32.5422,32.2254,32.5348,260070.0
2016-01-14 15:10:00,44.15,44.19,43.99,44.02,205047.0,32.5274,32.5569,32.4096,32.4317,205047.0
2016-01-14 15:20:00,44.02,44.09,43.86,43.89,222401.0,32.4317,32.4832,32.3138,32.3359,222401.0
2016-01-14 15:30:00,43.9,43.93,43.49,43.56,349905.0,32.3433,32.3654,32.0412,32.0928,349905.0
2016-01-14 15:40:00,43.56,43.63,43.36,43.54,438650.0,32.0928,32.1443,31.9454,32.078,438650.0
2016-01-14 15:50:00,43.54,43.75,43.49,43.65,663680.0,32.078,32.2327,32.0412,32.1591,663680.0
2016-01-15 09:30:00,41.86,42.13,41.34,41.36,508786.0,30.8403,31.0392,30.4572,30.4719,508786.0
2016-01-15 09:40:00,41.38,42.31,41.22,42.18,263639.0,30.4867,31.1718,30.3688,31.0761,263639.0
2016-01-15 09:50:00,42.19,42.25,41.81,41.83,107264.0,31.0834,31.1276,30.8035,30.8182,107264.0
2016-01-15 10:00:00,41.86,42.0,41.54,41.86,135445.0,30.8403,30.9434,30.6045,30.8403,135445.0
2016-01-15 10:10:00,41.89,41.91,41.63,41.88,141326.0,30.8624,30.8771,30.6708,30.855,141326.0
2016-01-15 10:20:00,41.89,42.4,41.81,42.4,219868.0,30.8624,31.2381,30.8035,31.2381,219868.0
2016-01-15 10:30:00,42.37,42.75,42.3,42.51,283800.0,31.216,31.496,31.1645,31.3192,283800.0
2016-01-15 10:40:00,42.49,42.54,42.13,42.5,102833.0,31.3044,31.3413,31.0392,31.3118,102833.0
2016-01-15 10:50:00,42.53,42.6,41.93,42.03,119778.0,31.3339,31.3855,30.8919,30.9655,119778.0
2016-01-15 11:00:00,42.01,42.17,41.68,41.78,130367.0,30.9508,31.0687,30.7077,30.7814,130367.0
2016-01-15 11:10:00,41.77,42.1,41.62,41.87,93911.0,30.774,31.0171,30.6635,30.8477,93911.0
2016-01-15 11:20:00,41.85,41.97,41.64,41.88,72446.0,30.8329,30.9213,30.6782,30.855,72446.0
2016-01-15 11:30:00,41.9,42.13,41.78,41.94,96021.0,30.8698,31.0392,30.7814,30.8992,96021.0
2016-01-15 11:40:00,41.91,42.26,41.8,42.14,108383.0,30.8771,31.135,30.7961,31.0466,108383.0
2016-01-15 11:50:00,42.13,42.17,41.79,41.81,96348.0,31.0392,31.0687,30.7887,30.8035,96348.0
2016-01-15 12:00:00,41.82,41.89,41.63,41.76,149025.0,30.8108,30.8624,30.6708,30.7666,149025.0
2016-01-15 12:10:00,41.75,41.78,41.41,41.44,119752.0,30.7592,30.7814,30.5088,30.5309,119752.0
2016-01-15 12:20:00,41.44,41.44,41.25,41.36,173646.0,30.5309,30.5309,30.3909,30.4719,173646.0
2016-01-15 12:30:00,41.35,41.35,41.08,41.11,143015.0,30.4646,30.4646,30.2656,30.2877,143015.0
2016-01-15 12:40:00,41.1,41.31,41.04,41.13,161462.0,30.2804,30.4351,30.2362,30.3025,161462.0
2016-01-15 12:50:00,41.15,41.36,41.1,41.22,147139.0,30.3172,30.4719,30.2804,30.3688,147139.0
2016-01-15 13:00:00,41.23,41.41,41.12,41.2,131794.0,30.3761,30.5088,30.2951,30.354,131794.0
2016-01-15 13:10:00,41.2,41.61,41.17,41.61,105568.0,30.354,30.6561,30.3319,30.6561,105568.0
2016-01-15 13:20:00,41.59,41.69,41.46,41.53,80555.0,30.6414,30.715,30.5456,30.5972,80555.0
2016-01-15 13:30:00,41.55,41.71,41.49,41.58,88490.0,30.6119,30.7298,30.5677,30.634,88490.0
2016-01-15 13:40:00,41.57,41.71,41.51,41.53,99318.0,30.6266,30.7298,30.5824,30.5972,99318.0
2016-01-15 13:50:00,41.52,41.77,41.44,41.66,99852.0,30.5898,30.774,30.5309,30.6929,99852.0
2016-01-15 14:00:00,41.69,41.73,41.58,41.71,147848.0,30.715,30.7445,30.634,30.7298,147848.0
2016-01-15 14:10:00,41.72,41.76,41.54,41.55,93414.0,30.7371,30.7666,30.6045,30.6119,93414.0
2016-01-15 14:20:00,41.54,41.55,41.29,41.33,117962.0,30.6045,30.6119,30.4203,30.4498,117962.0
2016-01-15 14:30:00,41.34,41.47,41.21,41.45,108636.0,30.4572,30.553,30.3614,30.5382,108636.0
2016-01-15 14:40:00,41.46,41.61,41.34,41.49,113236.0,30.5456,30.6561,30.4572,30.5677,113236.0
2016-01-15 14:50:00,41.51,41.79,41.45,41.74,96081.0,30.5824,30.7887,30.5382,30.7519,96081.0
2016-01-15 15:00:00,41.74,41.87,41.57,41.74,147608.0,30.7519,30.8477,30.6266,30.7519,147608.0
2016-01-15 15:10:00,41.73,41.77,41.23,41.27,188035.0,30.7445,30.774,30.3761,30.4056,188035.0
2016-01-15 15:20:00,41.26,41.52,41.23,41.43,215691.0,30.3982,30.5898,30.3761,30.5235,215691.0
2016-01-15 15:30:00,41.42,41.59,41.36,41.38,255787.0,30.5161,30.6414,30.4719,30.4867,255787.0
2016-01-15 15:40:00,41.37,41.64,41.29,41.62,442540.0,30.4793,30.6782,30.4203,30.6635,442540.0
2016-01-15 15:50:00,41.63,41.65,41.36,41.44,627794.0,30.6708,30.6856,30.4719,30.5309,627794.0
2016-01-19 09:30:00,42.4,42.97,42.0,42.1,251188.0,31.2381,31.6581,30.9434,31.0171,251188.0
2016-01-19 09:40:00,42.1,42.34,41.8,41.82,196569.0,31.0171,31.1939,30.7961,30.8108,196569.0
2016-01-19 09:50:00,41.81,41.98,41.6,41.95,144386.0,30.8035,30.9287,30.6487,30.9066,144386.0
2016-01-19 10:00:00,41.97,42.39,41.93,42.02,142349.0,30.9213,31.2308,30.8919,30.9582,142349.0
2016-01-19 10:10:00,41.98,42.31,41.95,42.07,107135.0,30.9287,31.1718,30.9066,30.995,107135.0
2016-01-19 10:20:00,42.07,42.3,41.85,42.29,127802.0,30.995,31.1645,30.8329,31.1571,127802.0
2016-01-19 10:30:00,42.29,42.49,41.95,41.95,200788.0,31.1571,31.3044,30.9066,30.9066,200788.0
2016-01-19 10:40:00,41.94,42.13,41.83,42.09,116936.0,30.8992,31.0392,30.8182,31.0097,116936.0
2016-01-19 10:50:00,42.09,42.11,41.72,41.73,94969.0,31.0097,31.0245,30.7371,30.7445,94969.0
2016-01-19 11:00:00,41.7,41.9,41.59,41.76,111544.0,30.7224,30.8698,30.6414,30.7666,111544.0
2016-01-19 11:10:00,41.75,41.8,41.46,41.48,135938.0,30.7592,30.7961,30.5456,30.5603,135938.0
2016-01-19 11:20:00,41.5,41.79,41.41,41.74,148485.0,30.5751,30.7887,30.5088,30.7519,148485.0
2016-01-19 11:30:00,41.77,42.01,41.74,41.82,111819.0,30.774,30.9508,30.7519,30.8108,111819.0
2016-01-19 11:40:00,41.85,41.89,41.66,41.68,73264.0,30.8329,30.8624,30.6929,30.7077,73264.0
2016-01-19 11:50:00,41.69,41.87,41.63,41.65,104481.0,30.715,30.8477,30.6708,30.6856,104481.0
2016-01-19 12:00:00,41.66,41.77,41.38,41.41,66977.0,30.6929,30.774,30.4867,30.5088,66977.0
2016-01-19 12:10:00,41.38,41.57,41.28,41.35,66263.0,30.4867,30.6266,30.413,30.4646,66263.0
2016-01-19 12:20:00,41.35,41.51,41.24,41.49,53008.0,30.4646,30.5824,30.3835,30.5677,53008.0
2016-01-19 12:30:00,41.49,41.66,41.48,41.52,37793.0,30.5677,30.6929,30.5603,30.5898,37793.0
2016-01-19 12:40:00,41.52,41.59,41.29,41.3,55325.0,30.5898,30.6414,30.4203,30.4277,55325.0
2016-01-19 12:50:00,41.3,41.45,41.26,41.43,59150.0,30.4277,30.5382,30.3982,30.5235,59150.0
2016-01-19 13:00:00,41.43,41.55,41.36,41.48,53869.0,30.5235,30.6119,30.4719,30.5603,53869.0
2016-01-19 13:10:00,41.49,41.55,41.37,41.53,44125.0,30.5677,30.6119,30.4793,30.5972,44125.0
2016-01-19 13:20:00,41.52,41.67,41.31,41.35,66943.0,30.5898,30.7003,30.4351,30.4646,66943.0
2016-01-19 13:30:00,41.35,41.48,41.25,41.48,96654.0,30.4646,30.5603,30.3909,30.5603,96654.0
2016-01-19 13:40:00,41.47,41.48,41.23,41.33,54069.0,30.553,30.5603,30.3761,30.4498,54069.0
2016-01-19 13:50:00,41.3,41.3,41.12,41.13,48854.0,30.4277,30.4277,30.2951,30.3025,48854.0
2016-01-19 14:00:00,41.11,41.2,40.91,40.93,121525.0,30.2877,30.354,30.1404,30.1551,121525.0
2016-01-19 14:10:00,40.94,40.99,40.7,40.91,86897.0,30.1625,30.1993,29.9857,30.1404,86897.0
2016-01-19 14:20:00,40.9,40.91,40.73,40.89,99097.0,30.133,30.1404,30.0078,30.1256,99097.0
2016-01-19 14:30:00,40.89,40.94,40.73,40.77,81204.0,30.1256,30.1625,30.0078,30.0372,81204.0
2016-01-19 14:40:00,40.77,40.82,40.45,40.51,102407.0,30.0372,30.0741,29.8015,29.8457,102407.0
2016-01-19 14:50:00,40.52,40.78,40.47,40.7,83555.0,29.853,30.0446,29.8162,29.9857,83555.0
2016-01-19 15:00:00,40.69,40.93,40.6,40.9,125016.0,29.9783,30.1551,29.912,30.133,125016.0
2016-01-19 15:10:00,40.92,40.97,40.74,40.86,94578.0,30.1477,30.1846,30.0151,30.1035,94578.0
2016-01-19 15:20:00,40.87,41.35,40.84,41.34,88197.0,30.1109,30.4646,30.0888,30.4572,88197.0
2016-01-19 15:30:00,41.34,41.41,41.17,41.22,190342.0,30.4572,30.5088,30.3319,30.3688,190342.0
2016-01-19 15:40:00,41.23,41.6,41.18,41.57,258135.0,30.3761,30.6487,30.3393,30.6266,258135.0
2016-01-19 15:50:00,41.57,41.6,41.19,41.21,536152.0,30.6266,30.6487,30.3467,30.3614,536152.0
2016-01-20 09:30:00,40.17,40.34,39.75,39.91,258822.0,29.5952,29.7204,29.2858,29.4036,258822.0
2016-01-20 09:40:00,39.89,40.11,39.55,39.97,177941.0,29.3889,29.551,29.1384,29.4478,177941.0
2016-01-20 09:50:00,39.92,40.21,39.51,39.58,215123.0,29.411,29.6247,29.1089,29.1605,215123.0
2016-01-20 10:00:00,39.58,39.86,39.33,39.83,203579.0,29.1605,29.3668,28.9763,29.3447,203579.0
2016-01-20 10:10:00,39.81,39.94,39.56,39.64,156832.0,29.33,29.4257,29.1458,29.2047,156832.0
2016-01-20 10:20:00,39.65,39.72,39.42,39.5,183903.0,29.2121,29.2637,29.0426,29.1016,183903.0
2016-01-20 10:30:00,39.51,39.59,39.2,39.21,254919.0,29.1089,29.1679,28.8805,28.8879,254919.0
2016-01-20 10:40:00,39.22,39.4,39.08,39.1,412070.0,28.8953,29.0279,28.7921,28.8069,412070.0
2016-01-20 10:50:00,39.11,39.16,38.95,39.05,191046.0,28.8142,28.8511,28.6964,28.77,191046.0
2016-01-20 11:00:00,39.07,39.6,39.07,39.44,199877.0,28.7848,29.1752,28.7848,29.0574,199877.0
2016-01-20 11:10:00,39.43,39.89,39.4,39.85,110189.0,29.05,29.3889,29.0279,29.3594,110189.0
2016-01-20 11:20:00,39.83,39.94,39.76,39.86,121485.0,29.3447,29.4257,29.2931,29.3668,121485.0
2016-01-20 11:30:00,39.86,40.08,39.86,39.95,99874.0,29.3668,29.5289,29.3668,29.4331,99874.0
2016-01-20 11:40:00,39.96,40.08,39.86,39.94,181264.0,29.4405,29.5289,29.3668,29.4257,181264.0
2016-01-20 11:50:00,39.94,40.02,39.76,39.91,145937.0,29.4257,29.4847,29.2931,29.4036,145937.0
2016-01-20 12:00:00,39.9,40.04,39.75,39.8,96367.0,29.3963,29.4994,29.2858,29.3226,96367.0
2016-01-20 12:10:00,39.8,39.97,39.73,39.78,125756.0,29.3226,29.4478,29.271,29.3079,125756.0
2016-01-20 12:20:00,39.78,39.79,39.4,39.53,106537.0,29.3079,29.3152,29.0279,29.1237,106537.0
2016-01-20 12:30:00,39.53,39.68,39.43,39.5,100921.0,29.1237,29.2342,29.05,29.1016,100921.0
2016-01-20 12:40:00,39.49,39.58,39.38,39.53,101803.0,29.0942,29.1605,29.0132,29.1237,101803.0
2016-01-20 12:50:00,39.52,40.05,39.47,40.05,166688.0,29.1163,29.5068,29.0795,29.5068,166688.0
2016-01-20 13:00:00,40.04,40.15,39.77,39.77,156413.0,29.4994,29.5805,29.3005,29.3005,156413.0
2016-01-20 13:10:00,39.76,39.84,39.49,39.64,107513.0,29.2931,29.3521,29.0942,29.2047,107513.0
2016-01-20 13:20:00,39.62,39.87,39.53,39.78,99644.0,29.19,29.3742,29.1237,29.3079,99644.0
2016-01-20 13:30:00,39.77,40.24,39.76,40.19,115711.0,29.3005,29.6468,29.2931,29.6099,115711.0
2016-01-20 13:40:00,40.2,40.4,40.1,40.28,115947.0,29.6173,29.7646,29.5436,29.6762,115947.0
2016-01-20 13:50:00,40.25,40.49,40.17,40.18,143368.0,29.6541,29.8309,29.5952,29.6026,143368.0
2016-01-20 14:00:00,40.16,40.33,40.0,40.31,138243.0,29.5878,29.7131,29.4699,29.6983,138243.0
2016-01-20 14:10:00,40.34,40.55,40.31,40.45,78183.0,29.7204,29.8752,29.6983,29.8015,78183.0
2016-01-20 14:20:00,40.45,40.57,40.28,40.29,112678.0,29.8015,29.8899,29.6762,29.6836,112678.0
2016-01-20 14:30:00,40.3,40.37,40.05,40.36,98960.0,29.691,29.7425,29.5068,29.7352,98960.0
2016-01-20 14:40:00,40.38,40.42,40.02,40.05,91949.0,29.7499,29.7794,29.4847,29.5068,91949.0
2016-01-20 14:50:00,40.06,40.26,39.94,40.1,102584.0,29.5141,29.6615,29.4257,29.5436,102584.0
2016-01-20 15:00:00,40.11,40.48,40.05,40.45,80580.0,29.551,29.8236,29.5068,29.8015,80580.0
2016-01-20 15:10:00,40.43,40.85,40.26,40.75,117450.0,29.7867,30.0962,29.6615,30.0225,117450.0
2016-01-20 15:20:00,40.73,41.14,40.73,41.05,178009.0,30.0078,30.3098,30.0078,30.2435,178009.0
2016-01-20 15:30:00,41.05,41.1,40.65,40.85,187928.0,30.2435,30.2804,29.9488,30.0962,187928.0
2016-01-20 15:40:00,40.86,40.87,40.34,40.55,304002.0,30.1035,30.1109,29.7204,29.8752,304002.0
2016-01-20 15:50:00,40.54,40.61,40.38,40.49,486241.0,29.8678,29.9194,29.7499,29.8309,486241.0
2016-01-21 09:30:00,40.03,40.16,39.42,39.56,248040.0,29.492,29.5878,29.0426,29.1458,248040.0
2016-01-21 09:40:00,39.59,39.72,39.12,39.19,123861.0,29.1679,29.2637,28.8216,28.8732,123861.0
2016-01-21 09:50:00,39.2,39.71,39.14,39.41,128475.0,28.8805,29.2563,28.8363,29.0353,128475.0
2016-01-21 10:00:00,39.41,40.35,39.39,40.24,220538.0,29.0353,29.7278,29.0205,29.6468,220538.0
2016-01-21 10:10:00,40.25,40.58,40.25,40.33,240857.0,29.6541,29.8973,29.6541,29.7131,240857.0
2016-01-21 10:20:00,40.3,40.38,39.91,40.18,125740.0,29.691,29.7499,29.4036,29.6026,125740.0
2016-01-21 10:30:00,40.16,40.29,39.91,40.06,163343.0,29.5878,29.6836,29.4036,29.5141,163343.0
2016-01-21 10:40:00,40.05,40.34,40.0,40.09,170040.0,29.5068,29.7204,29.4699,29.5362,170040.0
2016-01-21 10:50:00,40.1,40.32,39.98,40.0,123603.0,29.5436,29.7057,29.4552,29.4699,123603.0
2016-01-21 11:00:00,40.01,40.75,39.86,40.59,265615.0,29.4773,30.0225,29.3668,29.9046,265615.0
2016-01-21 11:10:00,40.59,40.69,40.38,40.55,101824.0,29.9046,29.9783,29.7499,29.8752,101824.0
2016-01-21 11:20:00,40.56,40.59,40.21,40.32,92163.0,29.8825,29.9046,29.6247,29.7057,92163.0
2016-01-21 11:30:00,40.33,40.59,40.3,40.48,168993.0,29.7131,29.9046,29.691,29.8236,168993.0
2016-01-21 11:40:00,40.48,40.49,40.18,40.3,323926.0,29.8236,29.8309,29.6026,29.691,323926.0
2016-01-21 11:50:00,40.29,40.43,40.15,40.21,187663.0,29.6836,29.7867,29.5805,29.6247,187663.0
2016-01-21 12:00:00,40.21,40.44,40.21,40.32,228193.0,29.6247,29.7941,29.6247,29.7057,228193.0
2016-01-21 12:10:00,40.34,40.38,40.16,40.25,109325.0,29.7204,29.7499,29.5878,29.6541,109325.0
2016-01-21 12:20:00,40.25,40.26,40.01,40.16,100687.0,29.6541,29.6615,29.4773,29.5878,100687.0
2016-01-21 12:30:00,40.16,40.33,39.98,40.2,201419.0,29.5878,29.7131,29.4552,29.6173,201419.0
2016-01-21 12:40:00,40.19,40.33,40.15,40.18,79870.0,29.6099,29.7131,29.5805,29.6026,79870.0
2016-01-21 12:50:00,40.17,40.3,40.09,40.29,92636.0,29.5952,29.691,29.5362,29.6836,92636.0
2016-01-21 13:00:00,40.3,40.41,40.24,40.37,177516.0,29.691,29.772,29.6468,29.7425,177516.0
2016-01-21 13:10:00,40.38,40.42,40.18,40.2,147248.0,29.7499,29.7794,29.6026,29.6173,147248.0
2016-01-21 13:20:00,40.2,40.2,39.89,39.9,153950.0,29.6173,29.6173,29.3889,29.3963,153950.0
2016-01-21 13:30:00,39.89,39.99,39.67,39.97,103158.0,29.3889,29.4626,29.2268,29.4478,103158.0
2016-01-21 13:40:00,39.96,40.0,39.85,39.89,67354.0,29.4405,29.4699,29.3594,29.3889,67354.0
2016-01-21 13:50:00,39.87,39.92,39.67,39.8,145295.0,29.3742,29.411,29.2268,29.3226,145295.0
2016-01-21 14:00:00,39.81,39.87,39.68,39.7,107792.0,29.33,29.3742,29.2342,29.2489,107792.0
2016-01-21 14:10:00,39.7,39.71,39.51,39.56,101325.0,29.2489,29.2563,29.1089,29.1458,101325.0
2016-01-21 14:20:00,39.56,39.7,39.35,39.57,110591.0,29.1458,29.2489,28.9911,29.1531,110591.0
2016-01-21 14:30:00,39.57,39.81,39.51,39.71,97723.0,29.1531,29.33,29.1089,29.2563,97723.0
2016-01-21 14:40:00,39.71,39.92,39.67,39.68,113633.0,29.2563,29.411,29.2268,29.2342,113633.0
2016-01-21 14:50:00,39.68,39.89,39.63,39.86,196434.0,29.2342,29.3889,29.1973,29.3668,196434.0
2016-01-21 15:00:00,39.86,39.86,39.48,39.57,116637.0,29.3668,29.3668,29.0868,29.1531,116637.0
2016-01-21 15:10:00,39.6,39.78,39.53,39.73,186214.0,29.1752,29.3079,29.1237,29.271,186214.0
2016-01-21 15:20:00,39.73,39.73,39.53,39.54,216582.0,29.271,29.271,29.1237,29.131,216582.0
2016-01-21 15:30:00,39.53,39.76,39.52,39.61,257468.0,29.1237,29.2931,29.1163,29.1826,257468.0
2016-01-21 15:40:00,39.62,39.77,39.54,39.65,315764.0,29.19,29.3005,29.131,29.2121,315764.0
2016-01-21 15:50:00,39.64,39.83,39.6,39.61,430539.0,29.2047,29.3447,29.1752,29.1826,430539.0
2016-01-22 09:30:00,40.69,41.04,40.5,40.91,300437.0,29.9783,30.2362,29.8383,30.1404,300437.0
2016-01-22 09:40:00,40.93,41.25,40.66,41.24,389031.0,30.1551,30.3909,29.9562,30.3835,389031.0
2016-01-22 09:50:00,41.22,41.59,41.06,41.58,229192.0,30.3688,30.6414,30.2509,30.634,229192.0
2016-01-22 10:00:00,41.59,41.86,41.52,41.83,367255.0,30.6414,30.8403,30.5898,30.8182,367255.0
2016-01-22 10:10:00,41.83,42.15,41.81,42.07,311947.0,30.8182,31.0539,30.8035,30.995,311947.0
2016-01-22 10:20:00,42.05,42.07,41.78,41.99,344051.0,30.9803,30.995,30.7814,30.9361,344051.0
2016-01-22 10:30:00,42.0,42.45,41.93,42.43,272766.0,30.9434,31.275,30.8919,31.2602,272766.0
2016-01-22 10:40:00,42.44,42.59,42.3,42.39,190970.0,31.2676,31.3781,31.1645,31.2308,190970.0
2016-01-22 10:50:00,42.41,42.65,42.32,42.32,248939.0,31.2455,31.4223,31.1792,31.1792,248939.0
2016-01-22 11:00:00,42.31,42.47,42.2,42.22,306066.0,31.1718,31.2897,31.0908,31.1055,306066.0
2016-01-22 11:10:00,42.22,42.65,42.2,42.39,262778.0,31.1055,31.4223,31.0908,31.2308,262778.0
2016-01-22 11:20:00,42.4,42.73,42.35,42.7,301583.0,31.2381,31.4813,31.2013,31.4592,301583.0
2016-01-22 11:30:00,42.7,42.84,42.59,42.68,130200.0,31.4592,31.5623,31.3781,31.4444,130200.0
2016-01-22 11:40:00,42.67,42.9,42.64,42.84,237352.0,31.4371,31.6065,31.415,31.5623,237352.0
2016-01-22 11:50:00,42.85,43.0,42.79,42.84,176033.0,31.5697,31.6802,31.5255,31.5623,176033.0
2016-01-22 12:00:00,42.85,43.16,42.84,43.11,123192.0,31.5697,31.7981,31.5623,31.7612,123192.0
2016-01-22 12:10:00,43.1,43.22,42.89,43.16,122385.0,31.7539,31.8423,31.5991,31.7981,122385.0
2016-01-22 12:20:00,43.19,43.3,42.96,43.05,81223.0,31.8202,31.9012,31.6507,31.717,81223.0
2016-01-22 12:30:00,43.05,43.27,42.98,43.26,97286.0,31.717,31.8791,31.6655,31.8717,97286.0
2016-01-22 12:40:00,43.25,43.25,42.99,43.07,106172.0,31.8644,31.8644,31.6728,31.7318,106172.0
2016-01-22 12:50:00,43.07,43.24,43.0,43.23,58662.0,31.7318,31.857,31.6802,31.8496,58662.0
2016-01-22 13:00:00,43.21,43.26,43.06,43.08,78534.0,31.8349,31.8717,31.7244,31.7391,78534.0
2016-01-22 13:10:00,43.08,43.53,43.08,43.5,131437.0,31.7391,32.0707,31.7391,32.0486,131437.0
2016-01-22 13:20:00,43.49,43.76,43.47,43.73,244557.0,32.0412,32.2401,32.0265,32.218,244557.0
2016-01-22 13:30:00,43.75,43.84,43.69,43.79,137752.0,32.2327,32.2991,32.1885,32.2622,137752.0
2016-01-22 13:40:00,43.78,43.98,43.78,43.9,155109.0,32.2548,32.4022,32.2548,32.3433,155109.0
2016-01-22 13:50:00,43.91,43.91,43.7,43.83,122373.0,32.3506,32.3506,32.1959,32.2917,122373.0
2016-01-22 14:00:00,43.82,43.82,43.47,43.5,220629.0,32.2843,32.2843,32.0265,32.0486,220629.0
2016-01-22 14:10:00,43.5,43.52,43.37,43.41,156305.0,32.0486,32.0633,31.9528,31.9823,156305.0
2016-01-22 14:20:00,43.41,43.45,43.25,43.33,109495.0,31.9823,32.0117,31.8644,31.9233,109495.0
2016-01-22 14:30:00,43.33,43.39,43.1,43.17,176814.0,31.9233,31.9675,31.7539,31.8054,176814.0
2016-01-22 14:40:00,43.17,43.21,43.0,43.16,137888.0,31.8054,31.8349,31.6802,31.7981,137888.0
2016-01-22 14:50:00,43.15,43.3,43.03,43.1,128111.0,31.7907,31.9012,31.7023,31.7539,128111.0
2016-01-22 15:00:00,43.1,43.12,42.66,42.73,163189.0,31.7539,31.7686,31.4297,31.4813,163189.0
2016-01-22 15:10:00,42.73,42.98,42.73,42.9,150132.0,31.4813,31.6655,31.4813,31.6065,150132.0
2016-01-22 15:20:00,42.89,42.97,42.72,42.84,133714.0,31.5991,31.6581,31.4739,31.5623,133714.0
2016-01-22 15:30:00,42.85,42.86,42.61,42.74,207834.0,31.5697,31.577,31.3929,31.4886,207834.0
2016-01-22 15:40:00,42.74,42.83,42.64,42.82,261172.0,31.4886,31.5549,31.415,31.5476,261172.0
2016-01-22 15:50:00,42.82,42.92,42.75,42.83,623391.0,31.5476,31.6212,31.496,31.5549,623391.0
2016-01-25 09:30:00,42.17,42.59,41.97,42.45,264037.0,31.0687,31.3781,30.9213,31.275,264037.0
2016-01-25 09:40:00,42.45,42.89,42.3,42.87,189351.0,31.275,31.5991,31.1645,31.5844,189351.0
2016-01-25 09:50:00,42.87,42.99,42.31,42.38,214675.0,31.5844,31.6728,31.1718,31.2234,214675.0
2016-01-25 10:00:00,42.35,43.23,42.32,43.01,175146.0,31.2013,31.8496,31.1792,31.6876,175146.0
2016-01-25 10:10:00,43.0,43.14,42.69,42.74,240465.0,31.6802,31.7833,31.4518,31.4886,240465.0
2016-01-25 10:20:00,42.72,42.79,42.53,42.68,134861.0,31.4739,31.5255,31.3339,31.4444,134861.0
2016-01-25 10:30:00,42.68,42.94,42.45,42.55,112167.0,31.4444,31.636,31.275,31.3486,112167.0
2016-01-25 10:40:00,42.57,42.57,42.24,42.45,62561.0,31.3634,31.3634,31.1203,31.275,62561.0
2016-01-25 10:50:00,42.45,42.65,42.43,42.47,96871.0,31.275,31.4223,31.2602,31.2897,96871.0
2016-01-25 11:00:00,42.45,42.47,42.11,42.19,83821.0,31.275,31.2897,31.0245,31.0834,83821.0
2016-01-25 11:10:00,42.18,42.28,42.05,42.17,112680.0,31.0761,31.1497,30.9803,31.0687,112680.0
2016-01-25 11:20:00,42.17,42.36,42.11,42.27,87810.0,31.0687,31.2087,31.0245,31.1424,87810.0
2016-01-25 11:30:00,42.28,42.28,41.89,41.92,59959.0,31.1497,31.1497,30.8624,30.8845,59959.0
2016-01-25 11:40:00,41.92,42.15,41.9,42.07,84838.0,30.8845,31.0539,30.8698,30.995,84838.0
2016-01-25 11:50:00,42.08,42.37,42.05,42.28,78646.0,31.0024,31.216,30.9803,31.1497,78646.0
2016-01-25 12:00:00,42.3,42.33,42.05,42.24,71478.0,31.1645,31.1866,30.9803,31.1203,71478.0
2016-01-25 12:10:00,42.25,42.29,41.99,42.21,54118.0,31.1276,31.1571,30.9361,31.0982,54118.0
2016-01-25 12:20:00,42.23,42.26,42.0,42.1,85627.0,31.1129,31.135,30.9434,31.0171,85627.0
2016-01-25 12:30:00,42.09,42.22,42.08,42.2,68651.0,31.0097,31.1055,31.0024,31.0908,68651.0
2016-01-25 12:40:00,42.21,42.35,42.08,42.19,50818.0,31.0982,31.2013,31.0024,31.0834,50818.0
2016-01-25 12:50:00,42.18,42.21,41.98,42.01,52352.0,31.0761,31.0982,30.9287,30.9508,52352.0
2016-01-25 13:00:00,42.02,42.2,41.99,42.15,58548.0,30.9582,31.0908,30.9361,31.0539,58548.0
2016-01-25 13:10:00,42.16,42.18,41.96,41.98,43622.0,31.0613,31.0761,30.914,30.9287,43622.0
2016-01-25 13:20:00,41.99,42.04,41.81,41.87,43167.0,30.9361,30.9729,30.8035,30.8477,43167.0
2016-01-25 13:30:00,41.87,41.97,41.75,41.84,68348.0,30.8477,30.9213,30.7592,30.8256,68348.0
2016-01-25 13:40:00,41.84,41.85,41.63,41.64,75779.0,30.8256,30.8329,30.6708,30.6782,75779.0
2016-01-25 13:50:00,41.65,41.67,41.49,41.49,80734.0,30.6856,30.7003,30.5677,30.5677,80734.0
2016-01-25 14:00:00,41.48,41.71,41.47,41.7,93085.0,30.5603,30.7298,30.553,30.7224,93085.0
2016-01-25 14:10:00,41.7,41.74,41.51,41.58,67033.0,30.7224,30.7519,30.5824,30.634,67033.0
2016-01-25 14:20:00,41.57,41.58,41.35,41.48,52590.0,30.6266,30.634,30.4646,30.5603,52590.0
2016-01-25 14:30:00,41.5,41.5,41.28,41.43,60236.0,30.5751,30.5751,30.413,30.5235,60236.0
2016-01-25 14:40:00,41.42,41.42,41.19,41.21,73160.0,30.5161,30.5161,30.3467,30.3614,73160.0
2016-01-25 14:50:00,41.2,41.33,41.18,41.29,86482.0,30.354,30.4498,30.3393,30.4203,86482.0
2016-01-25 15:00:00,41.3,41.42,41.22,41.22,99063.0,30.4277,30.5161,30.3688,30.3688,99063.0
2016-01-25 15:10:00,41.21,41.27,41.15,41.27,114942.0,30.3614,30.4056,30.3172,30.4056,114942.0
2016-01-25 15:20:00,41.26,41.26,41.01,41.03,129249.0,30.3982,30.3982,30.2141,30.2288,129249.0
2016-01-25 15:30:00,41.01,41.17,40.89,40.96,172820.0,30.2141,30.3319,30.1256,30.1772,172820.0
2016-01-25 15:40:00,40.95,40.99,40.79,40.8,341150.0,30.1699,30.1993,30.052,30.0593,341150.0
2016-01-25 15:50:00,40.8,40.82,40.67,40.77,692617.0,30.0593,30.0741,29.9636,30.0372,692617.0
2016-01-26 09:30:00,41.08,41.47,40.91,40.91,185878.0,30.2656,30.553,30.1404,30.1404,185878.0
2016-01-26 09:40:00,40.96,41.18,40.54,40.66,117971.0,30.1772,30.3393,29.8678,29.9562,117971.0
2016-01-26 09:50:00,40.69,40.8,40.46,40.67,92344.0,29.9783,30.0593,29.8088,29.9636,92344.0
2016-01-26 10:00:00,40.68,41.18,40.67,41.04,121554.0,29.9709,30.3393,29.9636,30.2362,121554.0
2016-01-26 10:10:00,41.04,41.23,40.99,41.13,149445.0,30.2362,30.3761,30.1993,30.3025,149445.0
2016-01-26 10:20:00,41.13,41.26,40.95,41.13,106551.0,30.3025,30.3982,30.1699,30.3025,106551.0
2016-01-26 10:30:00,41.12,41.31,41.05,41.23,69535.0,30.2951,30.4351,30.2435,30.3761,69535.0
2016-01-26 10:40:00,41.24,41.27,40.9,40.92,63676.0,30.3835,30.4056,30.133,30.1477,63676.0
2016-01-26 10:50:00,40.92,41.06,40.75,40.78,133620.0,30.1477,30.2509,30.0225,30.0446,133620.0
2016-01-26 11:00:00,40.77,40.91,40.69,40.71,181555.0,30.0372,30.1404,29.9783,29.993,181555.0
2016-01-26 11:10:00,40.7,40.76,40.59,40.68,118367.0,29.9857,30.0299,29.9046,29.9709,118367.0
2016-01-26 11:20:00,40.68,40.9,40.67,40.79,125390.0,29.9709,30.133,29.9636,30.052,125390.0
2016-01-26 11:30:00,40.81,40.81,40.46,40.56,111876.0,30.0667,30.0667,29.8088,29.8825,111876.0
2016-01-26 11:40:00,40.54,40.58,40.4,40.41,114191.0,29.8678,29.8973,29.7646,29.772,114191.0
2016-01-26 11:50:00,40.4,40.54,40.37,40.45,99962.0,29.7646,29.8678,29.7425,29.8015,99962.0
2016-01-26 12:00:00,40.47,40.63,40.47,40.57,95189.0,29.8162,29.9341,29.8162,29.8899,95189.0
2016-01-26 12:10:00,40.57,40.88,40.56,40.84,124900.0,29.8899,30.1183,29.8825,30.0888,124900.0
2016-01-26 12:20:00,40.84,41.02,40.8,40.97,72186.0,30.0888,30.2214,30.0593,30.1846,72186.0
2016-01-26 12:30:00,40.99,41.29,40.97,41.11,80800.0,30.1993,30.4203,30.1846,30.2877,80800.0
2016-01-26 12:40:00,41.13,41.2,41.02,41.11,76806.0,30.3025,30.354,30.2214,30.2877,76806.0
2016-01-26 12:50:00,41.1,41.14,40.96,40.99,47740.0,30.2804,30.3098,30.1772,30.1993,47740.0
2016-01-26 13:00:00,40.99,41.21,40.99,41.08,57609.0,30.1993,30.3614,30.1993,30.2656,57609.0
2016-01-26 13:10:00,41.08,41.22,41.08,41.21,46444.0,30.2656,30.3688,30.2656,30.3614,46444.0
2016-01-26 13:20:00,41.2,41.39,41.19,41.21,53381.0,30.354,30.494,30.3467,30.3614,53381.0
2016-01-26 13:30:00,41.19,41.23,41.08,41.1,47844.0,30.3467,30.3761,30.2656,30.2804,47844.0
2016-01-26 13:40:00,41.11,41.28,41.11,41.25,46905.0,30.2877,30.413,30.2877,30.3909,46905.0
2016-01-26 13:50:00,41.26,41.27,41.06,41.1,41129.0,30.3982,30.4056,30.2509,30.2804,41129.0
2016-01-26 14:00:00,41.1,41.13,40.87,40.94,127979.0,30.2804,30.3025,30.1109,30.1625,127979.0
2016-01-26 14:10:00,40.94,40.97,40.79,40.89,87007.0,30.1625,30.1846,30.052,30.1256,87007.0
2016-01-26 14:20:00,40.9,41.08,40.87,41.06,98121.0,30.133,30.2656,30.1109,30.2509,98121.0
2016-01-26 14:30:00,41.05,41.22,41.04,41.16,122196.0,30.2435,30.3688,30.2362,30.3246,122196.0
2016-01-26 14:40:00,41.17,41.28,41.12,41.18,69051.0,30.3319,30.413,30.2951,30.3393,69051.0
2016-01-26 14:50:00,41.18,41.36,41.18,41.24,79986.0,30.3393,30.4719,30.3393,30.3835,79986.0
2016-01-26 15:00:00,41.24,41.28,41.07,41.07,114105.0,30.3835,30.413,30.2583,30.2583,114105.0
2016-01-26 15:10:00,41.08,41.34,41.06,41.14,86561.0,30.2656,30.4572,30.2509,30.3098,86561.0
2016-01-26 15:20:00,41.13,41.23,41.08,41.16,108006.0,30.3025,30.3761,30.2656,30.3246,108006.0
2016-01-26 15:30:00,41.16,41.28,41.11,41.27,151611.0,30.3246,30.413,30.2877,30.4056,151611.0
2016-01-26 15:40:00,41.28,41.55,41.27,41.45,212200.0,30.413,30.6119,30.4056,30.5382,212200.0
2016-01-26 15:50:00,41.44,41.58,41.37,41.56,398844.0,30.5309,30.634,30.4793,30.6193,398844.0
2016-01-27 09:30:00,41.57,41.86,41.0,41.0,216923.0,30.6266,30.8403,30.2067,30.2067,216923.0
2016-01-27 09:40:00,40.98,41.37,40.88,40.91,118129.0,30.192,30.4793,30.1183,30.1404,118129.0
2016-01-27 09:50:00,40.89,40.97,40.7,40.95,108111.0,30.1256,30.1846,29.9857,30.1699,108111.0
2016-01-27 10:00:00,40.96,41.0,40.21,40.29,167062.0,30.1772,30.2067,29.6247,29.6836,167062.0
2016-01-27 10:10:00,40.3,40.39,40.06,40.39,131992.0,29.691,29.7573,29.5141,29.7573,131992.0
2016-01-27 10:20:00,40.39,40.59,40.3,40.44,120490.0,29.7573,29.9046,29.691,29.7941,120490.0
2016-01-27 10:30:00,40.49,40.71,40.43,40.68,164702.0,29.8309,29.993,29.7867,29.9709,164702.0
2016-01-27 10:40:00,40.67,40.81,40.64,40.72,227889.0,29.9636,30.0667,29.9415,30.0004,227889.0
2016-01-27 10:50:00,40.72,40.79,40.53,40.61,192884.0,30.0004,30.052,29.8604,29.9194,192884.0
2016-01-27 11:00:00,40.6,40.85,40.59,40.75,151742.0,29.912,30.0962,29.9046,30.0225,151742.0
2016-01-27 11:10:00,40.72,40.76,40.29,40.48,167783.0,30.0004,30.0299,29.6836,29.8236,167783.0
2016-01-27 11:20:00,40.47,40.59,40.35,40.55,135987.0,29.8162,29.9046,29.7278,29.8752,135987.0
2016-01-27 11:30:00,40.56,40.89,40.54,40.82,113223.0,29.8825,30.1256,29.8678,30.0741,113223.0
2016-01-27 11:40:00,40.8,41.04,40.76,40.89,191803.0,30.0593,30.2362,30.0299,30.1256,191803.0
2016-01-27 11:50:00,40.89,41.0,40.79,40.94,139345.0,30.1256,30.2067,30.052,30.1625,139345.0
2016-01-27 12:00:00,40.93,41.28,40.86,41.11,215816.0,30.1551,30.413,30.1035,30.2877,215816.0
2016-01-27 12:10:00,41.09,41.27,41.06,41.25,63106.0,30.273,30.4056,30.2509,30.3909,63106.0
2016-01-27 12:20:00,41.25,41.25,40.96,41.02,57335.0,30.3909,30.3909,30.1772,30.2214,57335.0
2016-01-27 12:30:00,41.02,41.06,40.87,41.01,98068.0,30.2214,30.2509,30.1109,30.2141,98068.0
2016-01-27 12:40:00,41.02,41.06,40.94,41.02,97290.0,30.2214,30.2509,30.1625,30.2214,97290.0
2016-01-27 12:50:00,41.02,41.02,40.87,40.88,108459.0,30.2214,30.2214,30.1109,30.1183,108459.0
2016-01-27 13:00:00,40.87,40.91,40.74,40.84,216215.0,30.1109,30.1404,30.0151,30.0888,216215.0
2016-01-27 13:10:00,40.84,40.91,40.76,40.82,134429.0,30.0888,30.1404,30.0299,30.0741,134429.0
2016-01-27 13:20:00,40.82,40.85,40.63,40.63,149182.0,30.0741,30.0962,29.9341,29.9341,149182.0
2016-01-27 13:30:00,40.62,40.64,40.45,40.46,161243.0,29.9267,29.9415,29.8015,29.8088,161243.0
2016-01-27 13:40:00,40.46,40.5,40.3,40.48,151417.0,29.8088,29.8383,29.691,29.8236,151417.0
2016-01-27 13:50:00,40.47,40.51,40.29,40.32,167127.0,29.8162,29.8457,29.6836,29.7057,167127.0
2016-01-27 14:00:00,40.32,40.69,40.15,40.16,213857.0,29.7057,29.9783,29.5805,29.5878,213857.0
2016-01-27 14:10:00,40.15,40.31,40.03,40.22,153252.0,29.5805,29.6983,29.492,29.632,153252.0
2016-01-27 14:20:00,40.23,40.41,40.22,40.35,145951.0,29.6394,29.772,29.632,29.7278,145951.0
2016-01-27 14:30:00,40.36,40.4,40.08,40.1,204417.0,29.7352,29.7646,29.5289,29.5436,204417.0
2016-01-27 14:40:00,40.1,40.39,40.04,40.29,118956.0,29.5436,29.7573,29.4994,29.6836,118956.0
2016-01-27 14:50:00,40.29,40.33,40.04,40.09,150710.0,29.6836,29.7131,29.4994,29.5362,150710.0
2016-01-27 15:00:00,40.09,40.1,39.76,39.84,196700.0,29.5362,29.5436,29.2931,29.3521,196700.0
2016-01-27 15:10:00,39.82,39.83,39.53,39.58,233146.0,29.3373,29.3447,29.1237,29.1605,233146.0
2016-01-27 15:20:00,39.6,39.82,39.53,39.62,236782.0,29.1752,29.3373,29.1237,29.19,236782.0
2016-01-27 15:30:00,39.64,39.86,39.63,39.7,417467.0,29.2047,29.3668,29.1973,29.2489,417467.0
2016-01-27 15:40:00,39.7,40.0,39.67,39.9,433573.0,29.2489,29.4699,29.2268,29.3963,433573.0
2016-01-27 15:50:00,39.89,39.93,39.74,39.85,348563.0,29.3889,29.4184,29.2784,29.3594,348563.0
2016-01-28 09:30:00,41.14,41.48,40.73,40.93,197157.0,30.3098,30.5603,30.0078,30.1551,197157.0
2016-01-28 09:40:00,40.94,41.07,40.7,40.9,132656.0,30.1625,30.2583,29.9857,30.133,132656.0
2016-01-28 09:50:00,40.91,41.02,40.58,40.64,115060.0,30.1404,30.2214,29.8973,29.9415,115060.0
2016-01-28 10:00:00,40.62,40.74,40.35,40.61,145377.0,29.9267,30.0151,29.7278,29.9194,145377.0
2016-01-28 10:10:00,40.59,40.72,40.5,40.52,101313.0,29.9046,30.0004,29.8383,29.853,101313.0
2016-01-28 10:20:00,40.52,40.74,40.22,40.25,119046.0,29.853,30.0151,29.632,29.6541,119046.0
2016-01-28 10:30:00,40.27,40.36,39.89,40.27,98285.0,29.6689,29.7352,29.3889,29.6689,98285.0
2016-01-28 10:40:00,40.27,40.37,40.08,40.18,111034.0,29.6689,29.7425,29.5289,29.6026,111034.0
2016-01-28 10:50:00,40.2,40.32,40.06,40.16,92440.0,29.6173,29.7057,29.5141,29.5878,92440.0
2016-01-28 11:00:00,40.19,40.37,40.16,40.27,92624.0,29.6099,29.7425,29.5878,29.6689,92624.0
2016-01-28 11:10:00,40.27,40.3,40.12,40.18,100836.0,29.6689,29.691,29.5583,29.6026,100836.0
2016-01-28 11:20:00,40.16,40.22,39.93,39.93,88062.0,29.5878,29.632,29.4184,29.4184,88062.0
2016-01-28 11:30:00,39.91,39.99,39.62,39.64,92106.0,29.4036,29.4626,29.19,29.2047,92106.0
2016-01-28 11:40:00,39.67,39.71,39.5,39.56,116706.0,29.2268,29.2563,29.1016,29.1458,116706.0
2016-01-28 11:50:00,39.57,39.72,39.53,39.61,141154.0,29.1531,29.2637,29.1237,29.1826,141154.0
2016-01-28 12:00:00,39.6,39.76,39.59,39.64,124795.0,29.1752,29.2931,29.1679,29.2047,124795.0
2016-01-28 12:10:00,39.65,39.7,39.55,39.63,112829.0,29.2121,29.2489,29.1384,29.1973,112829.0
2016-01-28 12:20:00,39.64,39.88,39.63,39.82,77902.0,29.2047,29.3815,29.1973,29.3373,77902.0
2016-01-28 12:30:00,39.83,40.08,39.74,40.0,109903.0,29.3447,29.5289,29.2784,29.4699,109903.0
2016-01-28 12:40:00,40.0,40.26,39.99,40.17,91558.0,29.4699,29.6615,29.4626,29.5952,91558.0
2016-01-28 12:50:00,40.19,40.28,40.02,40.06,64988.0,29.6099,29.6762,29.4847,29.5141,64988.0
2016-01-28 13:00:00,40.04,40.2,39.89,40.15,70533.0,29.4994,29.6173,29.3889,29.5805,70533.0
2016-01-28 13:10:00,40.15,40.29,40.01,40.03,115301.0,29.5805,29.6836,29.4773,29.492,115301.0
2016-01-28 13:20:00,40.0,40.0,39.75,39.89,85926.0,29.4699,29.4699,29.2858,29.3889,85926.0
2016-01-28 13:30:00,39.89,40.01,39.86,39.95,51659.0,29.3889,29.4773,29.3668,29.4331,51659.0
2016-01-28 13:40:00,39.96,40.1,39.95,40.08,69287.0,29.4405,29.5436,29.4331,29.5289,69287.0
2016-01-28 13:50:00,40.07,40.17,39.89,39.93,88746.0,29.5215,29.5952,29.3889,29.4184,88746.0
2016-01-28 14:00:00,39.91,40.23,39.9,40.19,49401.0,29.4036,29.6394,29.3963,29.6099,49401.0
2016-01-28 14:10:00,40.2,40.2,39.98,39.99,64181.0,29.6173,29.6173,29.4552,29.4626,64181.0
2016-01-28 14:20:00,40.0,40.06,39.88,40.01,49818.0,29.4699,29.5141,29.3815,29.4773,49818.0
2016-01-28 14:30:00,40.01,40.09,39.98,40.0,80993.0,29.4773,29.5362,29.4552,29.4699,80993.0
2016-01-28 14:40:00,40.0,40.04,39.84,39.98,61304.0,29.4699,29.4994,29.3521,29.4552,61304.0
2016-01-28 14:50:00,39.99,40.04,39.83,39.96,49797.0,29.4626,29.4994,29.3447,29.4405,49797.0
2016-01-28 15:00:00,39.95,40.07,39.88,40.07,60360.0,29.4331,29.5215,29.3815,29.5215,60360.0
2016-01-28 15:10:00,40.08,40.22,40.08,40.15,74830.0,29.5289,29.632,29.5289,29.5805,74830.0
2016-01-28 15:20:00,40.14,40.15,39.91,39.95,79129.0,29.5731,29.5805,29.4036,29.4331,79129.0
2016-01-28 15:30:00,39.93,40.22,39.93,40.15,135396.0,29.4184,29.632,29.4184,29.5805,135396.0
2016-01-28 15:40:00,40.15,40.29,40.11,40.23,213794.0,29.5805,29.6836,29.551,29.6394,213794.0
2016-01-28 15:50:00,40.22,40.28,40.1,40.22,319571.0,29.632,29.6762,29.5436,29.632,319571.0
2016-01-29 09:30:00,40.56,40.76,40.04,40.07,115553.0,29.8825,30.0299,29.4994,29.5215,115553.0
2016-01-29 09:40:00,40.04,40.2,39.85,40.14,63655.0,29.4994,29.6173,29.3594,29.5731,63655.0
2016-01-29 09:50:00,40.15,40.49,40.15,40.38,61047.0,29.5805,29.8309,29.5805,29.7499,61047.0
2016-01-29 10:00:00,40.4,40.56,40.33,40.35,93039.0,29.7646,29.8825,29.7131,29.7278,93039.0
2016-01-29 10:10:00,40.37,40.86,40.36,40.76,96171.0,29.7425,30.1035,29.7352,30.0299,96171.0
2016-01-29 10:20:00,40.74,40.79,40.26,40.27,70418.0,30.0151,30.052,29.6615,29.6689,70418.0
2016-01-29 10:30:00,40.29,40.36,40.14,40.35,82848.0,29.6836,29.7352,29.5731,29.7278,82848.0
2016-01-29 10:40:00,40.36,40.59,40.24,40.53,105302.0,29.7352,29.9046,29.6468,29.8604,105302.0
2016-01-29 10:50:00,40.52,40.59,40.29,40.41,71007.0,29.853,29.9046,29.6836,29.772,71007.0
2016-01-29 11:00:00,40.4,40.59,40.36,40.55,64187.0,29.7646,29.9046,29.7352,29.8752,64187.0
2016-01-29 11:10:00,40.55,40.58,40.27,40.29,53647.0,29.8752,29.8973,29.6689,29.6836,53647.0
2016-01-29 11:20:00,40.29,40.5,40.28,40.43,68354.0,29.6836,29.8383,29.6762,29.7867,68354.0
2016-01-29 11:30:00,40.44,40.49,40.29,40.34,79756.0,29.7941,29.8309,29.6836,29.7204,79756.0
2016-01-29 11:40:00,40.33,40.41,40.2,40.26,66308.0,29.7131,29.772,29.6173,29.6615,66308.0
2016-01-29 11:50:00,40.27,40.49,40.22,40.29,140311.0,29.6689,29.8309,29.632,29.6836,140311.0
2016-01-29 12:00:00,40.28,40.32,40.17,40.2,83298.0,29.6762,29.7057,29.5952,29.6173,83298.0
2016-01-29 12:10:00,40.2,40.43,40.16,40.43,70670.0,29.6173,29.7867,29.5878,29.7867,70670.0
2016-01-29 12:20:00,40.43,40.6,40.41,40.58,65796.0,29.7867,29.912,29.772,29.8973,65796.0
2016-01-29 12:30:00,40.58,40.77,40.5,40.76,101740.0,29.8973,30.0372,29.8383,30.0299,101740.0
2016-01-29 12:40:00,40.77,40.85,40.68,40.75,75191.0,30.0372,30.0962,29.9709,30.0225,75191.0
2016-01-29 12:50:00,40.75,40.85,40.71,40.71,57856.0,30.0225,30.0962,29.993,29.993,57856.0
2016-01-29 13:00:00,40.71,40.79,40.61,40.63,64310.0,29.993,30.052,29.9194,29.9341,64310.0
2016-01-29 13:10:00,40.65,40.79,40.64,40.79,44933.0,29.9488,30.052,29.9415,30.052,44933.0
2016-01-29 13:20:00,40.78,40.78,40.63,40.71,72510.0,30.0446,30.0446,29.9341,29.993,72510.0
2016-01-29 13:30:00,40.72,40.82,40.69,40.8,60342.0,30.0004,30.0741,29.9783,30.0593,60342.0
2016-01-29 13:40:00,40.82,40.85,40.72,40.81,90940.0,30.0741,30.0962,30.0004,30.0667,90940.0
2016-01-29 13:50:00,40.81,40.86,40.67,40.86,109285.0,30.0667,30.1035,29.9636,30.1035,109285.0
2016-01-29 14:00:00,40.86,40.87,40.72,40.73,69452.0,30.1035,30.1109,30.0004,30.0078,69452.0
2016-01-29 14:10:00,40.72,40.92,40.71,40.89,71424.0,30.0004,30.1477,29.993,30.1256,71424.0
2016-01-29 14:20:00,40.88,40.94,40.84,40.9,65996.0,30.1183,30.1625,30.0888,30.133,65996.0
2016-01-29 14:30:00,40.9,41.0,40.85,40.96,78753.0,30.133,30.2067,30.0962,30.1772,78753.0
2016-01-29 14:40:00,40.96,41.09,40.95,41.07,78612.0,30.1772,30.273,30.1699,30.2583,78612.0
2016-01-29 14:50:00,41.07,41.09,40.91,41.07,90035.0,30.2583,30.273,30.1404,30.2583,90035.0
2016-01-29 15:00:00,41.07,41.33,41.04,41.33,191288.0,30.2583,30.4498,30.2362,30.4498,191288.0
2016-01-29 15:10:00,41.33,41.41,41.25,41.29,188069.0,30.4498,30.5088,30.3909,30.4203,188069.0
2016-01-29 15:20:00,41.29,41.67,41.28,41.67,227584.0,30.4203,30.7003,30.413,30.7003,227584.0
2016-01-29 15:30:00,41.66,41.69,41.51,41.51,340193.0,30.6929,30.715,30.5824,30.5824,340193.0
2016-01-29 15:40:00,41.51,41.66,41.46,41.63,257760.0,30.5824,30.6929,30.5456,30.6708,257760.0
2016-01-29 15:50:00,41.63,41.77,41.6,41.76,628005.0,30.6708,30.774,30.6487,30.7666,628005.0
2016-02-01 09:30:00,41.65,42.0,41.27,41.32,200704.0,30.6856,30.9434,30.4056,30.4424,200704.0
2016-02-01 09:40:00,41.32,41.46,41.17,41.21,164240.0,30.4424,30.5456,30.3319,30.3614,164240.0
2016-02-01 09:50:00,41.2,41.21,40.95,41.01,140632.0,30.354,30.3614,30.1699,30.2141,140632.0
2016-02-01 10:00:00,41.0,41.4,40.8,41.36,176178.0,30.2067,30.5014,30.0593,30.4719,176178.0
2016-02-01 10:10:00,41.36,41.72,41.33,41.67,124445.0,30.4719,30.7371,30.4498,30.7003,124445.0
2016-02-01 10:20:00,41.69,41.81,41.6,41.62,111327.0,30.715,30.8035,30.6487,30.6635,111327.0
2016-02-01 10:30:00,41.62,41.79,41.49,41.55,108260.0,30.6635,30.7887,30.5677,30.6119,108260.0
2016-02-01 10:40:00,41.52,41.8,41.46,41.59,94592.0,30.5898,30.7961,30.5456,30.6414,94592.0
2016-02-01 10:50:00,41.58,42.07,41.56,41.98,148937.0,30.634,30.995,30.6193,30.9287,148937.0
2016-02-01 11:00:00,41.99,41.99,41.7,41.71,162700.0,30.9361,30.9361,30.7224,30.7298,162700.0
2016-02-01 11:10:00,41.72,41.98,41.68,41.73,137410.0,30.7371,30.9287,30.7077,30.7445,137410.0
2016-02-01 11:20:00,41.74,41.8,41.69,41.77,112783.0,30.7519,30.7961,30.715,30.774,112783.0
2016-02-01 11:30:00,41.77,41.8,41.67,41.68,148017.0,30.774,30.7961,30.7003,30.7077,148017.0
2016-02-01 11:40:00,41.69,41.79,41.64,41.71,106780.0,30.715,30.7887,30.6782,30.7298,106780.0
2016-02-01 11:50:00,41.71,41.76,41.63,41.68,120289.0,30.7298,30.7666,30.6708,30.7077,120289.0
2016-02-01 12:00:00,41.67,41.74,41.43,41.5,95394.0,30.7003,30.7519,30.5235,30.5751,95394.0
2016-02-01 12:10:00,41.52,41.56,41.48,41.52,70603.0,30.5898,30.6193,30.5603,30.5898,70603.0
2016-02-01 12:20:00,41.52,41.6,41.39,41.6,96659.0,30.5898,30.6487,30.494,30.6487,96659.0
2016-02-01 12:30:00,41.6,41.69,41.44,41.56,84741.0,30.6487,30.715,30.5309,30.6193,84741.0
2016-02-01 12:40:00,41.56,41.74,41.56,41.72,73221.0,30.6193,30.7519,30.6193,30.7371,73221.0
2016-02-01 12:50:00,41.72,41.77,41.5,41.75,97804.0,30.7371,30.774,30.5751,30.7592,97804.0
2016-02-01 13:00:00,41.75,41.9,41.69,41.69,130282.0,30.7592,30.8698,30.715,30.715,130282.0
2016-02-01 13:10:00,41.69,41.75,41.5,41.5,94898.0,30.715,30.7592,30.5751,30.5751,94898.0
2016-02-01 13:20:00,41.5,41.59,41.47,41.48,135089.0,30.5751,30.6414,30.553,30.5603,135089.0
2016-02-01 13:30:00,41.48,41.51,41.38,41.42,81156.0,30.5603,30.5824,30.4867,30.5161,81156.0
2016-02-01 13:40:00,41.43,41.49,41.31,41.49,96380.0,30.5235,30.5677,30.4351,30.5677,96380.0
2016-02-01 13:50:00,41.48,41.53,41.33,41.52,128611.0,30.5603,30.5972,30.4498,30.5898,128611.0
2016-02-01 14:00:00,41.51,41.59,41.38,41.42,118875.0,30.5824,30.6414,30.4867,30.5161,118875.0
2016-02-01 14:10:00,41.42,41.65,41.41,41.65,107357.0,30.5161,30.6856,30.5088,30.6856,107357.0
2016-02-01 14:20:00,41.65,41.76,41.64,41.74,94165.0,30.6856,30.7666,30.6782,30.7519,94165.0
2016-02-01 14:30:00,41.74,41.83,41.68,41.83,75524.0,30.7519,30.8182,30.7077,30.8182,75524.0
2016-02-01 14:40:00,41.83,41.95,41.79,41.83,96940.0,30.8182,30.9066,30.7887,30.8182,96940.0
2016-02-01 14:50:00,41.84,42.0,41.79,41.96,101663.0,30.8256,30.9434,30.7887,30.914,101663.0
2016-02-01 15:00:00,41.96,42.06,41.89,41.92,116713.0,30.914,30.9876,30.8624,30.8845,116713.0
2016-02-01 15:10:00,41.92,42.14,41.81,42.11,143992.0,30.8845,31.0466,30.8035,31.0245,143992.0
2016-02-01 15:20:00,42.11,42.17,42.07,42.12,198748.0,31.0245,31.0687,30.995,31.0318,198748.0
2016-02-01 15:30:00,42.12,42.2,41.96,41.97,198514.0,31.0318,31.0908,30.914,30.9213,198514.0
2016-02-01 15:40:00,41.96,42.15,41.93,41.97,257102.0,30.914,31.0539,30.8919,30.9213,257102.0
2016-02-01 15:50:00,41.96,41.99,41.73,41.75,406691.0,30.914,30.9361,30.7445,30.7592,406691.0
2016-02-02 09:30:00,41.07,41.38,40.22,40.46,143669.0,30.2583,30.4867,29.632,29.8088,143669.0
2016-02-02 09:40:00,40.43,40.78,40.27,40.28,84975.0,29.7867,30.0446,29.6689,29.6762,84975.0
2016-02-02 09:50:00,40.3,40.32,39.92,40.0,190566.0,29.691,29.7057,29.411,29.4699,190566.0
2016-02-02 10:00:00,39.98,40.2,39.93,40.01,209550.0,29.4552,29.6173,29.4184,29.4773,209550.0
2016-02-02 10:10:00,40.02,40.1,39.85,39.94,140279.0,29.4847,29.5436,29.3594,29.4257,140279.0
2016-02-02 10:20:00,39.93,40.16,39.88,40.13,185629.0,29.4184,29.5878,29.3815,29.5657,185629.0
2016-02-02 10:30:00,40.13,40.27,40.05,40.22,134208.0,29.5657,29.6689,29.5068,29.632,134208.0
2016-02-02 10:40:00,40.22,40.24,39.96,40.01,97252.0,29.632,29.6468,29.4405,29.4773,97252.0
2016-02-02 10:50:00,40.0,40.07,39.91,39.97,73944.0,29.4699,29.5215,29.4036,29.4478,73944.0
2016-02-02 11:00:00,39.98,40.18,39.96,40.14,115543.0,29.4552,29.6026,29.4405,29.5731,115543.0
2016-02-02 11:10:00,40.14,40.45,40.14,40.37,113520.0,29.5731,29.8015,29.5731,29.7425,113520.0
2016-02-02 11:20:00,40.35,40.57,40.3,40.52,84724.0,29.7278,29.8899,29.691,29.853,84724.0
2016-02-02 11:30:00,40.51,40.77,40.5,40.7,167318.0,29.8457,30.0372,29.8383,29.9857,167318.0
2016-02-02 11:40:00,40.7,40.8,40.59,40.6,136299.0,29.9857,30.0593,29.9046,29.912,136299.0
2016-02-02 11:50:00,40.6,40.7,40.56,40.56,104050.0,29.912,29.9857,29.8825,29.8825,104050.0
2016-02-02 12:00:00,40.57,40.57,40.3,40.33,159834.0,29.8899,29.8899,29.691,29.7131,159834.0
2016-02-02 12:10:00,40.33,40.35,40.27,40.31,84122.0,29.7131,29.7278,29.6689,29.6983,84122.0
2016-02-02 12:20:00,40.31,40.49,40.27,40.32,55075.0,29.6983,29.8309,29.6689,29.7057,55075.0
2016-02-02 12:30:00,40.33,40.44,40.24,40.4,89496.0,29.7131,29.7941,29.6468,29.7646,89496.0
2016-02-02 12:40:00,40.39,40.51,40.36,40.36,48063.0,29.7573,29.8457,29.7352,29.7352,48063.0
2016-02-02 12:50:00,40.34,40.34,40.19,40.29,107864.0,29.7204,29.7204,29.6099,29.6836,107864.0
2016-02-02 13:00:00,40.28,40.4,40.22,40.36,81389.0,29.6762,29.7646,29.632,29.7352,81389.0
2016-02-02 13:10:00,40.38,40.48,40.31,40.4,76532.0,29.7499,29.8236,29.6983,29.7646,76532.0
2016-02-02 13:20:00,40.39,40.41,40.29,40.41,54460.0,29.7573,29.772,29.6836,29.772,54460.0
2016-02-02 13:30:00,40.42,40.42,40.21,40.24,67452.0,29.7794,29.7794,29.6247,29.6468,67452.0
2016-02-02 13:40:00,40.25,40.33,40.21,40.28,111754.0,29.6541,29.7131,29.6247,29.6762,111754.0
2016-02-02 13:50:00,40.28,40.31,40.1,40.12,125630.0,29.6762,29.6983,29.5436,29.5583,125630.0
2016-02-02 14:00:00,40.12,40.28,40.1,40.13,96158.0,29.5583,29.6762,29.5436,29.5657,96158.0
2016-02-02 14:10:00,40.1,40.23,40.07,40.15,93651.0,29.5436,29.6394,29.5215,29.5805,93651.0
2016-02-02 14:20:00,40.13,40.15,40.02,40.13,123814.0,29.5657,29.5805,29.4847,29.5657,123814.0
2016-02-02 14:30:00,40.13,40.2,40.07,40.16,101758.0,29.5657,29.6173,29.5215,29.5878,101758.0
2016-02-02 14:40:00,40.18,40.35,40.16,40.29,154459.0,29.6026,29.7278,29.5878,29.6836,154459.0
2016-02-02 14:50:00,40.29,40.38,40.04,40.09,104285.0,29.6836,29.7499,29.4994,29.5362,104285.0
2016-02-02 15:00:00,40.09,40.12,39.83,39.86,256321.0,29.5362,29.5583,29.3447,29.3668,256321.0
2016-02-02 15:10:00,39.86,40.0,39.77,39.78,250370.0,29.3668,29.4699,29.3005,29.3079,250370.0
2016-02-02 15:20:00,39.77,39.91,39.75,39.91,227081.0,29.3005,29.4036,29.2858,29.4036,227081.0
2016-02-02 15:30:00,39.91,40.11,39.87,40.08,408264.0,29.4036,29.551,29.3742,29.5289,408264.0
2016-02-02 15:40:00,40.09,40.28,40.01,40.23,345614.0,29.5362,29.6762,29.4773,29.6394,345614.0
2016-02-02 15:50:00,40.24,40.29,40.13,40.24,579882.0,29.6468,29.6836,29.5657,29.6468,579882.0
2016-02-03 09:30:00,39.8,40.07,38.18,38.96,562167.0,29.3226,29.5215,28.1291,28.7037,562167.0
2016-02-03 09:40:00,38.98,38.98,37.82,38.24,586482.0,28.7185,28.7185,27.8638,28.1733,586482.0
2016-02-03 09:50:00,38.23,38.3,37.25,37.48,392724.0,28.1659,28.2175,27.4439,27.6133,392724.0
2016-02-03 10:00:00,37.48,37.5,36.71,37.01,492411.0,27.6133,27.6281,27.046,27.2671,492411.0
2016-02-03 10:10:00,37.01,37.21,36.83,37.01,559304.0,27.2671,27.4144,27.1344,27.2671,559304.0
2016-02-03 10:20:00,37.0,37.19,36.31,36.35,334969.0,27.2597,27.3997,26.7513,26.7808,334969.0
2016-02-03 10:30:00,36.33,36.35,35.4,35.88,508221.0,26.7661,26.7808,26.0809,26.4345,508221.0
2016-02-03 10:40:00,35.86,36.22,35.7,36.14,409008.0,26.4198,26.685,26.3019,26.6261,409008.0
2016-02-03 10:50:00,36.16,36.38,35.8,36.37,559252.0,26.6408,26.8029,26.3756,26.7955,559252.0
2016-02-03 11:00:00,36.36,36.5,35.95,36.13,298545.0,26.7882,26.8913,26.4861,26.6187,298545.0
2016-02-03 11:10:00,36.13,36.51,36.03,36.45,256747.0,26.6187,26.8987,26.545,26.8545,256747.0
2016-02-03 11:20:00,36.43,36.77,36.4,36.69,273298.0,26.8397,27.0902,26.8176,27.0313,273298.0
2016-02-03 11:30:00,36.69,36.74,36.37,36.61,334518.0,27.0313,27.0681,26.7955,26.9724,334518.0
2016-02-03 11:40:00,36.61,36.85,36.6,36.65,298324.0,26.9724,27.1492,26.965,27.0018,298324.0
2016-02-03 11:50:00,36.65,36.73,36.32,36.33,221402.0,27.0018,27.0608,26.7587,26.7661,221402.0
2016-02-03 12:00:00,36.33,36.58,36.32,36.45,236181.0,26.7661,26.9503,26.7587,26.8545,236181.0
2016-02-03 12:10:00,36.47,36.5,36.25,36.31,158731.0,26.8692,26.8913,26.7071,26.7513,158731.0
2016-02-03 12:20:00,36.3,36.51,36.29,36.44,190732.0,26.744,26.8987,26.7366,26.8471,190732.0
2016-02-03 12:30:00,36.44,36.53,36.38,36.46,175185.0,26.8471,26.9134,26.8029,26.8619,175185.0
2016-02-03 12:40:00,36.45,36.52,36.44,36.45,184812.0,26.8545,26.9061,26.8471,26.8545,184812.0
2016-02-03 12:50:00,36.45,36.55,36.21,36.53,269793.0,26.8545,26.9282,26.6777,26.9134,269793.0
2016-02-03 13:00:00,36.53,36.57,36.18,36.18,195906.0,26.9134,26.9429,26.6556,26.6556,195906.0
2016-02-03 13:10:00,36.19,36.21,36.08,36.14,174860.0,26.6629,26.6777,26.5819,26.6261,174860.0
2016-02-03 13:20:00,36.15,36.15,35.94,36.02,222254.0,26.6335,26.6335,26.4787,26.5377,222254.0
2016-02-03 13:30:00,36.03,36.12,35.91,35.99,214368.0,26.545,26.6114,26.4566,26.5156,214368.0
2016-02-03 13:40:00,35.98,36.08,35.98,36.02,121967.0,26.5082,26.5819,26.5082,26.5377,121967.0
2016-02-03 13:50:00,36.02,36.04,35.88,35.89,193176.0,26.5377,26.5524,26.4345,26.4419,193176.0
2016-02-03 14:00:00,35.89,36.27,35.88,36.25,278286.0,26.4419,26.7219,26.4345,26.7071,278286.0
2016-02-03 14:10:00,36.25,36.62,36.24,36.44,397509.0,26.7071,26.9797,26.6998,26.8471,397509.0
2016-02-03 14:20:00,36.43,37.01,36.35,36.77,425947.0,26.8397,27.2671,26.7808,27.0902,425947.0
2016-02-03 14:30:00,36.75,36.91,36.48,36.53,271686.0,27.0755,27.1934,26.8766,26.9134,271686.0
2016-02-03 14:40:00,36.54,36.76,36.36,36.41,261794.0,26.9208,27.0829,26.7882,26.825,261794.0
2016-02-03 14:50:00,36.41,36.42,36.08,36.34,283559.0,26.825,26.8324,26.5819,26.7734,283559.0
2016-02-03 15:00:00,36.33,36.63,36.32,36.56,263003.0,26.7661,26.9871,26.7587,26.9355,263003.0
2016-02-03 15:10:00,36.56,36.56,36.3,36.32,367850.0,26.9355,26.9355,26.744,26.7587,367850.0
2016-02-03 15:20:00,36.32,36.51,36.23,36.39,334169.0,26.7587,26.8987,26.6924,26.8103,334169.0
2016-02-03 15:30:00,36.4,36.49,36.36,36.4,378471.0,26.8176,26.884,26.7882,26.8176,378471.0
2016-02-03 15:40:00,36.41,36.86,36.4,36.8,868888.0,26.825,27.1565,26.8176,27.1123,868888.0
2016-02-03 15:50:00,36.8,37.29,36.76,37.2,1814114.0,27.1123,27.4734,27.0829,27.407,1814114.0
2016-02-04 09:30:00,36.98,37.34,36.75,36.77,481499.0,27.245,27.5102,27.0755,27.0902,481499.0
2016-02-04 09:40:00,36.76,36.97,36.18,36.74,453195.0,27.0829,27.2376,26.6556,27.0681,453195.0
2016-02-04 09:50:00,36.74,36.92,36.68,36.86,365425.0,27.0681,27.2008,27.0239,27.1565,365425.0
2016-02-04 10:00:00,36.85,36.94,36.42,36.93,582548.0,27.1492,27.2155,26.8324,27.2081,582548.0
2016-02-04 10:10:00,36.91,37.28,36.76,37.16,348742.0,27.1934,27.466,27.0829,27.3776,348742.0
2016-02-04 10:20:00,37.17,37.23,36.72,36.99,400552.0,27.3849,27.4291,27.0534,27.2523,400552.0
2016-02-04 10:30:00,36.99,37.03,36.65,36.66,506752.0,27.2523,27.2818,27.0018,27.0092,506752.0
2016-02-04 10:40:00,36.66,36.76,36.35,36.49,278680.0,27.0092,27.0829,26.7808,26.884,278680.0
2016-02-04 10:50:00,36.5,36.72,36.5,36.56,321296.0,26.8913,27.0534,26.8913,26.9355,321296.0
2016-02-04 11:00:00,36.56,36.58,36.16,36.19,506361.0,26.9355,26.9503,26.6408,26.6629,506361.0
2016-02-04 11:10:00,36.19,36.26,35.67,35.67,343083.0,26.6629,26.7145,26.2798,26.2798,343083.0
2016-02-04 11:20:00,35.68,35.82,35.55,35.79,437376.0,26.2872,26.3903,26.1914,26.3682,437376.0
2016-02-04 11:30:00,35.8,35.81,35.3,35.37,317656.0,26.3756,26.383,26.0072,26.0588,317656.0
2016-02-04 11:40:00,35.38,35.52,35.14,35.41,422905.0,26.0662,26.1693,25.8893,26.0883,422905.0
2016-02-04 11:50:00,35.41,35.5,35.16,35.28,269335.0,26.0883,26.1546,25.9041,25.9925,269335.0
2016-02-04 12:00:00,35.28,35.52,35.21,35.45,285914.0,25.9925,26.1693,25.9409,26.1177,285914.0
2016-02-04 12:10:00,35.45,35.49,35.28,35.28,258137.0,26.1177,26.1472,25.9925,25.9925,258137.0
2016-02-04 12:20:00,35.29,35.3,35.01,35.06,275223.0,25.9999,26.0072,25.7936,25.8304,275223.0
2016-02-04 12:30:00,35.05,35.2,34.78,35.13,402568.0,25.823,25.9335,25.6241,25.882,402568.0
2016-02-04 12:40:00,35.14,35.22,34.89,35.0,271698.0,25.8893,25.9483,25.7052,25.7862,271698.0
2016-02-04 12:50:00,35.0,35.22,34.96,35.09,348239.0,25.7862,25.9483,25.7567,25.8525,348239.0
2016-02-04 13:00:00,35.08,35.21,35.04,35.19,186400.0,25.8451,25.9409,25.8157,25.9262,186400.0
2016-02-04 13:10:00,35.2,35.53,35.18,35.38,382139.0,25.9335,26.1767,25.9188,26.0662,382139.0
2016-02-04 13:20:00,35.38,35.4,35.01,35.11,436795.0,26.0662,26.0809,25.7936,25.8672,436795.0
2016-02-04 13:30:00,35.11,35.25,35.05,35.1,232402.0,25.8672,25.9704,25.823,25.8599,232402.0
2016-02-04 13:40:00,35.11,35.11,34.92,34.94,378246.0,25.8672,25.8672,25.7273,25.742,378246.0
2016-02-04 13:50:00,34.94,35.14,34.93,35.14,218884.0,25.742,25.8893,25.7346,25.8893,218884.0
2016-02-04 14:00:00,35.14,35.26,35.06,35.26,281099.0,25.8893,25.9778,25.8304,25.9778,281099.0
2016-02-04 14:10:00,35.26,35.27,35.08,35.19,371544.0,25.9778,25.9851,25.8451,25.9262,371544.0
2016-02-04 14:20:00,35.18,35.25,34.99,35.02,290590.0,25.9188,25.9704,25.7788,25.8009,290590.0
2016-02-04 14:30:00,35.02,35.04,34.98,35.0,214902.0,25.8009,25.8157,25.7715,25.7862,214902.0
2016-02-04 14:40:00,34.99,35.02,34.89,34.96,231550.0,25.7788,25.8009,25.7052,25.7567,231550.0
2016-02-04 14:50:00,34.95,35.02,34.91,34.98,181338.0,25.7494,25.8009,25.7199,25.7715,181338.0
2016-02-04 15:00:00,34.98,35.0,34.71,34.87,342303.0,25.7715,25.7862,25.5725,25.6904,342303.0
2016-02-04 15:10:00,34.87,35.0,34.71,34.71,307639.0,25.6904,25.7862,25.5725,25.5725,307639.0
2016-02-04 15:20:00,34.72,34.72,34.23,34.3,651139.0,25.5799,25.5799,25.2189,25.2705,651139.0
2016-02-04 15:30:00,34.3,34.45,34.12,34.41,707438.0,25.2705,25.381,25.1379,25.3515,707438.0
2016-02-04 15:40:00,34.42,34.96,34.41,34.95,877176.0,25.3589,25.7567,25.3515,25.7494,877176.0
2016-02-04 15:50:00,34.96,35.04,34.77,34.93,1523845.0,25.7567,25.8157,25.6167,25.7346,1523845.0
2016-02-05 09:30:00,34.54,34.65,33.86,33.98,776760.0,25.4473,25.5283,24.9463,25.0347,776760.0
2016-02-05 09:40:00,33.98,34.21,33.93,33.95,662182.0,25.0347,25.2042,24.9979,25.0126,662182.0
2016-02-05 09:50:00,33.96,34.2,33.73,33.77,466437.0,25.02,25.1968,24.8505,24.88,466437.0
2016-02-05 10:00:00,33.78,34.08,33.71,33.71,407196.0,24.8874,25.1084,24.8358,24.8358,407196.0
2016-02-05 10:10:00,33.74,34.09,33.73,34.05,629826.0,24.8579,25.1158,24.8505,25.0863,629826.0
2016-02-05 10:20:00,34.05,34.17,33.55,33.58,583174.0,25.0863,25.1747,24.7179,24.74,583174.0
2016-02-05 10:30:00,33.57,33.86,33.47,33.59,391728.0,24.7326,24.9463,24.659,24.7474,391728.0
2016-02-05 10:40:00,33.58,33.7,33.45,33.6,608591.0,24.74,24.8284,24.6442,24.7547,608591.0
2016-02-05 10:50:00,33.6,33.67,33.51,33.54,293876.0,24.7547,24.8063,24.6884,24.7105,293876.0
2016-02-05 11:00:00,33.54,33.61,33.4,33.41,289357.0,24.7105,24.7621,24.6074,24.6148,289357.0
2016-02-05 11:10:00,33.42,33.42,33.21,33.22,297155.0,24.6221,24.6221,24.4674,24.4748,297155.0
2016-02-05 11:20:00,33.22,33.24,32.98,33.03,499422.0,24.4748,24.4895,24.298,24.3348,499422.0
2016-02-05 11:30:00,33.03,33.26,32.97,33.16,331728.0,24.3348,24.5043,24.2906,24.4306,331728.0
2016-02-05 11:40:00,33.18,33.29,33.0,33.18,227835.0,24.4453,24.5264,24.3127,24.4453,227835.0
2016-02-05 11:50:00,33.19,33.37,33.15,33.28,215706.0,24.4527,24.5853,24.4232,24.519,215706.0
2016-02-05 12:00:00,33.28,33.32,33.07,33.14,168731.0,24.519,24.5485,24.3643,24.4158,168731.0
2016-02-05 12:10:00,33.13,33.29,33.06,33.27,153085.0,24.4085,24.5264,24.3569,24.5116,153085.0
2016-02-05 12:20:00,33.27,33.41,33.26,33.35,262348.0,24.5116,24.6148,24.5043,24.5706,262348.0
2016-02-05 12:30:00,33.34,33.43,33.25,33.37,163814.0,24.5632,24.6295,24.4969,24.5853,163814.0
2016-02-05 12:40:00,33.37,33.38,33.25,33.28,148251.0,24.5853,24.5927,24.4969,24.519,148251.0
2016-02-05 12:50:00,33.27,33.31,33.05,33.14,178932.0,24.5116,24.5411,24.3495,24.4158,178932.0
2016-02-05 13:00:00,33.14,33.41,33.06,33.39,191514.0,24.4158,24.6148,24.3569,24.6,191514.0
2016-02-05 13:10:00,33.38,33.39,33.26,33.29,169644.0,24.5927,24.6,24.5043,24.5264,169644.0
2016-02-05 13:20:00,33.29,33.35,33.19,33.2,152048.0,24.5264,24.5706,24.4527,24.46,152048.0
2016-02-05 13:30:00,33.2,33.23,33.04,33.04,154990.0,24.46,24.4822,24.3422,24.3422,154990.0
2016-02-05 13:40:00,33.04,33.09,33.0,33.03,181160.0,24.3422,24.379,24.3127,24.3348,181160.0
2016-02-05 13:50:00,33.04,33.11,32.99,33.0,223770.0,24.3422,24.3937,24.3053,24.3127,223770.0
2016-02-05 14:00:00,33.0,33.04,32.86,32.93,255496.0,24.3127,24.3422,24.2096,24.2611,255496.0
2016-02-05 14:10:00,32.92,32.92,32.66,32.75,266819.0,24.2538,24.2538,24.0622,24.1285,266819.0
2016-02-05 14:20:00,32.74,32.75,32.45,32.5,364873.0,24.1211,24.1285,23.9075,23.9443,364873.0
2016-02-05 14:30:00,32.5,32.57,32.35,32.44,386017.0,23.9443,23.9959,23.8338,23.9001,386017.0
2016-02-05 14:40:00,32.44,32.48,32.33,32.41,564878.0,23.9001,23.9296,23.8191,23.878,564878.0
2016-02-05 14:50:00,32.41,32.41,32.23,32.3,289612.0,23.878,23.878,23.7454,23.797,289612.0
2016-02-05 15:00:00,32.29,32.29,32.04,32.18,507221.0,23.7896,23.7896,23.6054,23.7086,507221.0
2016-02-05 15:10:00,32.18,32.3,32.09,32.29,296261.0,23.7086,23.797,23.6423,23.7896,296261.0
2016-02-05 15:20:00,32.29,32.39,32.26,32.33,488073.0,23.7896,23.8633,23.7675,23.8191,488073.0
2016-02-05 15:30:00,32.33,32.47,32.22,32.3,478025.0,23.8191,23.9222,23.738,23.797,478025.0
2016-02-05 15:40:00,32.3,32.44,32.15,32.19,512586.0,23.797,23.9001,23.6865,23.7159,512586.0
2016-02-05 15:50:00,32.19,32.33,32.12,32.31,738425.0,23.7159,23.8191,23.6644,23.8043,738425.0
2016-02-08 09:30:00,31.85,31.85,30.65,30.71,843726.0,23.4654,23.4654,22.5813,22.6255,843726.0
2016-02-08 09:40:00,30.69,30.83,30.45,30.51,451788.0,22.6108,22.714,22.434,22.4782,451788.0
2016-02-08 09:50:00,30.49,30.59,30.32,30.41,982883.0,22.4635,22.5371,22.3382,22.4045,982883.0
2016-02-08 10:00:00,30.4,30.47,29.85,29.98,570576.0,22.3972,22.4487,21.9919,22.0877,570576.0
2016-02-08 10:10:00,29.96,30.19,29.9,30.15,629300.0,22.073,22.2424,22.0288,22.213,629300.0
2016-02-08 10:20:00,30.15,30.24,30.01,30.02,724635.0,22.213,22.2793,22.1098,22.1172,724635.0
2016-02-08 10:30:00,30.02,30.07,29.91,30.04,494466.0,22.1172,22.154,22.0361,22.1319,494466.0
2016-02-08 10:40:00,30.04,30.04,29.71,29.76,389451.0,22.1319,22.1319,21.8888,21.9256,389451.0
2016-02-08 10:50:00,29.76,29.97,29.73,29.83,227505.0,21.9256,22.0804,21.9035,21.9772,227505.0
2016-02-08 11:00:00,29.83,29.94,29.76,29.83,350413.0,21.9772,22.0582,21.9256,21.9772,350413.0
2016-02-08 11:10:00,29.83,30.13,29.73,30.08,304715.0,21.9772,22.1982,21.9035,22.1614,304715.0
2016-02-08 11:20:00,30.09,30.31,30.09,30.3,272515.0,22.1688,22.3308,22.1688,22.3235,272515.0
2016-02-08 11:30:00,30.3,30.31,30.03,30.04,345311.0,22.3235,22.3308,22.1246,22.1319,345311.0
2016-02-08 11:40:00,30.03,30.16,30.0,30.1,182699.0,22.1246,22.2203,22.1025,22.1761,182699.0
2016-02-08 11:50:00,30.1,30.3,30.07,30.29,152491.0,22.1761,22.3235,22.154,22.3161,152491.0
2016-02-08 12:00:00,30.29,30.34,30.18,30.21,269387.0,22.3161,22.3529,22.2351,22.2572,269387.0
2016-02-08 12:10:00,30.22,30.25,30.09,30.14,189858.0,22.2645,22.2866,22.1688,22.2056,189858.0
2016-02-08 12:20:00,30.14,30.31,30.13,30.15,137505.0,22.2056,22.3308,22.1982,22.213,137505.0
2016-02-08 12:30:00,30.15,30.17,29.96,29.96,262802.0,22.213,22.2277,22.073,22.073,262802.0
2016-02-08 12:40:00,29.96,30.21,29.96,30.03,365732.0,22.073,22.2572,22.073,22.1246,365732.0
2016-02-08 12:50:00,30.03,30.09,29.86,29.88,200775.0,22.1246,22.1688,21.9993,22.014,200775.0
2016-02-08 13:00:00,29.89,30.08,29.89,29.98,172216.0,22.0214,22.1614,22.0214,22.0877,172216.0
2016-02-08 13:10:00,29.98,30.05,29.94,29.99,193785.0,22.0877,22.1393,22.0582,22.0951,193785.0
2016-02-08 13:20:00,29.99,30.09,29.98,30.01,318360.0,22.0951,22.1688,22.0877,22.1098,318360.0
2016-02-08 13:30:00,30.0,30.1,29.97,30.07,220466.0,22.1025,22.1761,22.0804,22.154,220466.0
2016-02-08 13:40:00,30.06,30.07,29.86,29.88,172627.0,22.1467,22.154,21.9993,22.014,172627.0
2016-02-08 13:50:00,29.88,29.99,29.85,29.94,291194.0,22.014,22.0951,21.9919,22.0582,291194.0
2016-02-08 14:00:00,29.94,30.1,29.93,30.09,194361.0,22.0582,22.1761,22.0509,22.1688,194361.0
2016-02-08 14:10:00,30.09,30.1,29.99,30.06,223368.0,22.1688,22.1761,22.0951,22.1467,223368.0
2016-02-08 14:20:00,30.06,30.11,30.04,30.08,305672.0,22.1467,22.1835,22.1319,22.1614,305672.0
2016-02-08 14:30:00,30.08,30.12,30.0,30.07,694054.0,22.1614,22.1909,22.1025,22.154,694054.0
2016-02-08 14:40:00,30.06,30.2,30.06,30.1,242354.0,22.1467,22.2498,22.1467,22.1761,242354.0
2016-02-08 14:50:00,30.09,30.24,30.05,30.23,360192.0,22.1688,22.2793,22.1393,22.2719,360192.0
2016-02-08 15:00:00,30.22,30.29,30.12,30.22,350076.0,22.2645,22.3161,22.1909,22.2645,350076.0
2016-02-08 15:10:00,30.22,30.56,30.22,30.53,355130.0,22.2645,22.515,22.2645,22.4929,355130.0
2016-02-08 15:20:00,30.52,30.67,30.46,30.55,904906.0,22.4856,22.5961,22.4414,22.5077,904906.0
2016-02-08 15:30:00,30.56,30.76,30.53,30.73,620199.0,22.515,22.6624,22.4929,22.6403,620199.0
2016-02-08 15:40:00,30.72,30.97,30.72,30.86,880070.0,22.6329,22.8171,22.6329,22.7361,880070.0
2016-02-08 15:50:00,30.84,30.86,30.67,30.74,1232160.0,22.7213,22.7361,22.5961,22.6476,1232160.0
2016-02-09 09:30:00,30.29,30.45,29.24,29.64,718393.0,22.3161,22.434,21.5425,21.8372,718393.0
2016-02-09 09:40:00,29.61,30.24,29.53,30.2,535313.0,21.8151,22.2793,21.7562,22.2498,535313.0
2016-02-09 09:50:00,30.2,30.3,30.09,30.27,441108.0,22.2498,22.3235,22.1688,22.3014,441108.0
2016-02-09 10:00:00,30.28,31.09,30.24,31.08,643458.0,22.3087,22.9055,22.2793,22.8981,643458.0
2016-02-09 10:10:00,31.08,31.1,30.54,30.58,353795.0,22.8981,22.9129,22.5003,22.5298,353795.0
2016-02-09 10:20:00,30.58,30.71,30.43,30.67,363170.0,22.5298,22.6255,22.4193,22.5961,363170.0
2016-02-09 10:30:00,30.67,30.84,30.65,30.76,608213.0,22.5961,22.7213,22.5813,22.6624,608213.0
2016-02-09 10:40:00,30.76,30.77,30.56,30.66,579655.0,22.6624,22.6698,22.515,22.5887,579655.0
2016-02-09 10:50:00,30.67,30.92,30.67,30.77,269570.0,22.5961,22.7803,22.5961,22.6698,269570.0
2016-02-09 11:00:00,30.76,31.03,30.73,31.02,188311.0,22.6624,22.8613,22.6403,22.8539,188311.0
2016-02-09 11:10:00,31.03,31.24,30.83,30.84,299357.0,22.8613,23.016,22.714,22.7213,299357.0
2016-02-09 11:20:00,30.85,31.12,30.85,31.05,205498.0,22.7287,22.9276,22.7287,22.876,205498.0
2016-02-09 11:30:00,31.04,31.06,30.54,30.56,583085.0,22.8687,22.8834,22.5003,22.515,583085.0
2016-02-09 11:40:00,30.57,30.74,30.55,30.66,212071.0,22.5224,22.6476,22.5077,22.5887,212071.0
2016-02-09 11:50:00,30.66,30.67,30.48,30.52,245473.0,22.5887,22.5961,22.4561,22.4856,245473.0
2016-02-09 12:00:00,30.51,30.76,30.5,30.73,210644.0,22.4782,22.6624,22.4708,22.6403,210644.0
2016-02-09 12:10:00,30.73,30.74,30.54,30.55,339967.0,22.6403,22.6476,22.5003,22.5077,339967.0
2016-02-09 12:20:00,30.56,30.83,30.49,30.65,197935.0,22.515,22.714,22.4635,22.5813,197935.0
2016-02-09 12:30:00,30.64,30.76,30.52,30.67,270966.0,22.574,22.6624,22.4856,22.5961,270966.0
2016-02-09 12:40:00,30.67,30.72,30.5,30.69,328750.0,22.5961,22.6329,22.4708,22.6108,328750.0
2016-02-09 12:50:00,30.69,30.78,30.55,30.78,381924.0,22.6108,22.6771,22.5077,22.6771,381924.0
2016-02-09 13:00:00,30.77,30.85,30.65,30.67,183223.0,22.6698,22.7287,22.5813,22.5961,183223.0
2016-02-09 13:10:00,30.66,30.81,30.62,30.8,156576.0,22.5887,22.6992,22.5592,22.6919,156576.0
2016-02-09 13:20:00,30.81,31.09,30.79,30.98,167954.0,22.6992,22.9055,22.6845,22.8245,167954.0
2016-02-09 13:30:00,30.98,31.23,30.77,30.78,173392.0,22.8245,23.0087,22.6698,22.6771,173392.0
2016-02-09 13:40:00,30.78,31.05,30.73,30.82,233381.0,22.6771,22.876,22.6403,22.7066,233381.0
2016-02-09 13:50:00,30.81,30.99,30.71,30.92,194292.0,22.6992,22.8318,22.6255,22.7803,194292.0
2016-02-09 14:00:00,30.92,31.25,30.9,31.24,227322.0,22.7803,23.0234,22.7655,23.016,227322.0
2016-02-09 14:10:00,31.25,31.29,31.06,31.15,276186.0,23.0234,23.0529,22.8834,22.9497,276186.0
2016-02-09 14:20:00,31.15,31.19,30.89,31.06,240071.0,22.9497,22.9792,22.7582,22.8834,240071.0
2016-02-09 14:30:00,31.06,31.32,31.06,31.24,213203.0,22.8834,23.075,22.8834,23.016,213203.0
2016-02-09 14:40:00,31.25,31.47,31.21,31.29,324671.0,23.0234,23.1855,22.9939,23.0529,324671.0
2016-02-09 14:50:00,31.3,31.44,31.29,31.43,390336.0,23.0602,23.1634,23.0529,23.156,390336.0
2016-02-09 15:00:00,31.42,31.75,31.41,31.63,662225.0,23.1486,23.3918,23.1413,23.3034,662225.0
2016-02-09 15:10:00,31.62,31.83,31.41,31.42,514960.0,23.296,23.4507,23.1413,23.1486,514960.0
2016-02-09 15:20:00,31.42,31.49,31.2,31.44,532807.0,23.1486,23.2002,22.9866,23.1634,532807.0
2016-02-09 15:30:00,31.43,31.58,31.39,31.41,733155.0,23.156,23.2665,23.1265,23.1413,733155.0
2016-02-09 15:40:00,31.41,31.43,31.19,31.37,835444.0,23.1413,23.156,22.9792,23.1118,835444.0
2016-02-09 15:50:00,31.37,31.46,31.33,31.35,897854.0,23.1118,23.1781,23.0823,23.0971,897854.0
2016-02-10 09:30:00,31.62,32.4,31.2,31.28,485744.0,23.296,23.8707,22.9866,23.0455,485744.0
2016-02-10 09:40:00,31.28,31.69,31.13,31.68,417584.0,23.0455,23.3476,22.935,23.3402,417584.0
2016-02-10 09:50:00,31.66,31.7,31.39,31.58,259105.0,23.3255,23.3549,23.1265,23.2665,259105.0
2016-02-10 10:00:00,31.57,31.69,31.42,31.47,227105.0,23.2591,23.3476,23.1486,23.1855,227105.0
2016-02-10 10:10:00,31.47,31.67,31.37,31.64,266481.0,23.1855,23.3328,23.1118,23.3107,266481.0
2016-02-10 10:20:00,31.62,31.65,31.41,31.46,131929.0,23.296,23.3181,23.1413,23.1781,131929.0
2016-02-10 10:30:00,31.47,32.23,31.47,31.85,323174.0,23.1855,23.7454,23.1855,23.4654,323174.0
2016-02-10 10:40:00,31.84,31.88,31.6,31.71,376918.0,23.4581,23.4875,23.2813,23.3623,376918.0
2016-02-10 10:50:00,31.71,31.74,31.35,31.45,329637.0,23.3623,23.3844,23.0971,23.1707,329637.0
2016-02-10 11:00:00,31.46,31.71,31.37,31.63,303260.0,23.1781,23.3623,23.1118,23.3034,303260.0
2016-02-10 11:10:00,31.6,31.98,31.57,31.96,156488.0,23.2813,23.5612,23.2591,23.5465,156488.0
2016-02-10 11:20:00,31.96,32.28,31.92,31.97,320875.0,23.5465,23.7822,23.517,23.5538,320875.0
2016-02-10 11:30:00,31.97,32.03,31.65,31.67,186336.0,23.5538,23.5981,23.3181,23.3328,186336.0
2016-02-10 11:40:00,31.68,32.1,31.63,32.1,240208.0,23.3402,23.6496,23.3034,23.6496,240208.0
2016-02-10 11:50:00,32.09,32.29,31.94,32.18,168327.0,23.6423,23.7896,23.5317,23.7086,168327.0
2016-02-10 12:00:00,32.2,32.27,32.03,32.15,173362.0,23.7233,23.7749,23.5981,23.6865,173362.0
2016-02-10 12:10:00,32.14,32.22,32.0,32.13,154978.0,23.6791,23.738,23.576,23.6717,154978.0
2016-02-10 12:20:00,32.15,32.38,32.15,32.37,147935.0,23.6865,23.8559,23.6865,23.8485,147935.0
2016-02-10 12:30:00,32.36,32.6,32.36,32.6,290176.0,23.8412,24.018,23.8412,24.018,290176.0
2016-02-10 12:40:00,32.59,32.68,32.58,32.66,247761.0,24.0106,24.0769,24.0033,24.0622,247761.0
2016-02-10 12:50:00,32.66,32.66,32.18,32.31,209225.0,24.0622,24.0622,23.7086,23.8043,209225.0
2016-02-10 13:00:00,32.32,32.36,32.02,32.02,110676.0,23.8117,23.8412,23.5907,23.5907,110676.0
2016-02-10 13:10:00,32.03,32.09,31.9,31.91,134429.0,23.5981,23.6423,23.5023,23.5096,134429.0
2016-02-10 13:20:00,31.91,31.96,31.65,31.68,132138.0,23.5096,23.5465,23.3181,23.3402,132138.0
2016-02-10 13:30:00,31.68,31.88,31.58,31.82,92006.0,23.3402,23.4875,23.2665,23.4433,92006.0
2016-02-10 13:40:00,31.83,31.99,31.8,31.85,77310.0,23.4507,23.5686,23.4286,23.4654,77310.0
2016-02-10 13:50:00,31.85,31.85,31.56,31.64,101129.0,23.4654,23.4654,23.2518,23.3107,101129.0
2016-02-10 14:00:00,31.64,31.74,31.59,31.68,125094.0,23.3107,23.3844,23.2739,23.3402,125094.0
2016-02-10 14:10:00,31.68,31.8,31.58,31.66,117316.0,23.3402,23.4286,23.2665,23.3255,117316.0
2016-02-10 14:20:00,31.65,31.89,31.63,31.89,138275.0,23.3181,23.4949,23.3034,23.4949,138275.0
2016-02-10 14:30:00,31.88,32.06,31.88,31.92,228751.0,23.4875,23.6202,23.4875,23.517,228751.0
2016-02-10 14:40:00,31.92,31.92,31.65,31.73,145829.0,23.517,23.517,23.3181,23.377,145829.0
2016-02-10 14:50:00,31.73,31.84,31.69,31.7,127272.0,23.377,23.4581,23.3476,23.3549,127272.0
2016-02-10 15:00:00,31.71,32.02,31.7,31.92,166226.0,23.3623,23.5907,23.3549,23.517,166226.0
2016-02-10 15:10:00,31.93,32.05,31.65,31.68,172742.0,23.5244,23.6128,23.3181,23.3402,172742.0
2016-02-10 15:20:00,31.68,31.93,31.66,31.83,294441.0,23.3402,23.5244,23.3255,23.4507,294441.0
2016-02-10 15:30:00,31.83,31.93,31.73,31.73,436745.0,23.4507,23.5244,23.377,23.377,436745.0
2016-02-10 15:40:00,31.73,31.83,31.67,31.73,313106.0,23.377,23.4507,23.3328,23.377,313106.0
2016-02-10 15:50:00,31.73,31.75,31.62,31.67,444674.0,23.377,23.3918,23.296,23.3328,444674.0
2016-02-11 09:30:00,30.97,31.21,30.77,31.1,207608.0,22.8171,22.9939,22.6698,22.9129,207608.0
2016-02-11 09:40:00,31.1,31.1,30.85,31.01,307665.0,22.9129,22.9129,22.7287,22.8466,307665.0
2016-02-11 09:50:00,31.01,31.38,30.92,31.3,173666.0,22.8466,23.1192,22.7803,23.0602,173666.0
2016-02-11 10:00:00,31.29,31.29,30.89,30.96,244736.0,23.0529,23.0529,22.7582,22.8097,244736.0
2016-02-11 10:10:00,30.96,31.01,30.15,30.21,307617.0,22.8097,22.8466,22.213,22.2572,307617.0
2016-02-11 10:20:00,30.2,30.3,29.92,30.02,355565.0,22.2498,22.3235,22.0435,22.1172,355565.0
2016-02-11 10:30:00,30.01,30.05,29.89,30.02,214034.0,22.1098,22.1393,22.0214,22.1172,214034.0
2016-02-11 10:40:00,30.03,30.23,29.92,30.2,129100.0,22.1246,22.2719,22.0435,22.2498,129100.0
2016-02-11 10:50:00,30.19,30.21,29.57,29.67,183266.0,22.2424,22.2572,21.7857,21.8593,183266.0
2016-02-11 11:00:00,29.66,29.81,29.53,29.62,151034.0,21.852,21.9625,21.7562,21.8225,151034.0
2016-02-11 11:10:00,29.61,29.73,29.5,29.73,152531.0,21.8151,21.9035,21.7341,21.9035,152531.0
2016-02-11 11:20:00,29.72,29.88,29.59,29.67,219515.0,21.8962,22.014,21.8004,21.8593,219515.0
2016-02-11 11:30:00,29.65,29.7,29.45,29.63,167958.0,21.8446,21.8814,21.6972,21.8299,167958.0
2016-02-11 11:40:00,29.63,29.63,29.25,29.28,176483.0,21.8299,21.8299,21.5499,21.572,176483.0
2016-02-11 11:50:00,29.27,29.54,29.26,29.54,169470.0,21.5646,21.7636,21.5573,21.7636,169470.0
2016-02-11 12:00:00,29.53,29.85,29.53,29.8,252595.0,21.7562,21.9919,21.7562,21.9551,252595.0
2016-02-11 12:10:00,29.8,29.96,29.73,29.8,236659.0,21.9551,22.073,21.9035,21.9551,236659.0
2016-02-11 12:20:00,29.78,29.98,29.75,29.92,187343.0,21.9404,22.0877,21.9183,22.0435,187343.0
2016-02-11 12:30:00,29.91,29.95,29.72,29.75,171321.0,22.0361,22.0656,21.8962,21.9183,171321.0
2016-02-11 12:40:00,29.75,29.76,29.59,29.73,121741.0,21.9183,21.9256,21.8004,21.9035,121741.0
2016-02-11 12:50:00,29.72,30.07,29.72,29.99,160722.0,21.8962,22.154,21.8962,22.0951,160722.0
2016-02-11 13:00:00,30.0,30.13,29.92,30.05,202626.0,22.1025,22.1982,22.0435,22.1393,202626.0
2016-02-11 13:10:00,30.05,30.37,30.04,30.24,295623.0,22.1393,22.3751,22.1319,22.2793,295623.0
2016-02-11 13:20:00,30.25,30.38,30.14,30.14,217687.0,22.2866,22.3824,22.2056,22.2056,217687.0
2016-02-11 13:30:00,30.13,30.25,30.0,30.01,204791.0,22.1982,22.2866,22.1025,22.1098,204791.0
2016-02-11 13:40:00,30.01,30.1,29.93,30.06,143091.0,22.1098,22.1761,22.0509,22.1467,143091.0
2016-02-11 13:50:00,30.05,30.11,30.01,30.07,152256.0,22.1393,22.1835,22.1098,22.154,152256.0
2016-02-11 14:00:00,30.07,30.22,30.0,30.21,191207.0,22.154,22.2645,22.1025,22.2572,191207.0
2016-02-11 14:10:00,30.22,30.22,30.05,30.08,204848.0,22.2645,22.2645,22.1393,22.1614,204848.0
2016-02-11 14:20:00,30.08,30.26,30.07,30.1,301716.0,22.1614,22.294,22.154,22.1761,301716.0
2016-02-11 14:30:00,30.1,30.54,30.0,30.53,272661.0,22.1761,22.5003,22.1025,22.4929,272661.0
2016-02-11 14:40:00,30.52,31.19,30.32,30.97,572271.0,22.4856,22.9792,22.3382,22.8171,572271.0
2016-02-11 14:50:00,30.97,31.11,30.78,30.86,258833.0,22.8171,22.9202,22.6771,22.7361,258833.0
2016-02-11 15:00:00,30.85,30.86,30.54,30.7,372958.0,22.7287,22.7361,22.5003,22.6182,372958.0
2016-02-11 15:10:00,30.7,30.98,30.68,30.71,252179.0,22.6182,22.8245,22.6034,22.6255,252179.0
2016-02-11 15:20:00,30.71,30.79,30.61,30.77,237193.0,22.6255,22.6845,22.5519,22.6698,237193.0
2016-02-11 15:30:00,30.76,31.14,30.7,31.12,405284.0,22.6624,22.9423,22.6182,22.9276,405284.0
2016-02-11 15:40:00,31.13,31.18,30.9,30.94,554690.0,22.935,22.9718,22.7655,22.795,554690.0
2016-02-11 15:50:00,30.94,31.02,30.81,30.82,612914.0,22.795,22.8539,22.6992,22.7066,612914.0
2016-02-12 09:30:00,30.86,31.8,30.81,31.8,289168.0,22.9654,23.6649,22.9281,23.6649,289168.0
2016-02-12 09:40:00,31.79,31.79,31.15,31.26,210590.0,23.6574,23.6574,23.1812,23.263,210590.0
2016-02-12 09:50:00,31.26,31.27,30.63,30.65,193812.0,23.263,23.2705,22.7942,22.8091,193812.0
2016-02-12 10:00:00,30.65,30.9,30.59,30.68,150000.0,22.8091,22.9951,22.7644,22.8314,150000.0
2016-02-12 10:10:00,30.67,30.94,30.66,30.94,132702.0,22.824,23.0249,22.8165,23.0249,132702.0
2016-02-12 10:20:00,30.94,30.97,30.73,30.96,105338.0,23.0249,23.0472,22.8686,23.0398,105338.0
2016-02-12 10:30:00,30.94,31.15,30.94,31.12,92507.0,23.0249,23.1812,23.0249,23.1588,92507.0
2016-02-12 10:40:00,31.12,31.14,30.85,30.88,94343.0,23.1588,23.1737,22.9579,22.9802,94343.0
2016-02-12 10:50:00,30.88,31.01,30.78,30.81,94495.0,22.9802,23.077,22.9058,22.9281,94495.0
2016-02-12 11:00:00,30.79,31.03,30.79,30.92,124479.0,22.9133,23.0919,22.9133,23.01,124479.0
2016-02-12 11:10:00,30.92,31.25,30.92,31.22,101987.0,23.01,23.2556,23.01,23.2333,101987.0
2016-02-12 11:20:00,31.23,31.36,31.2,31.35,112516.0,23.2407,23.3374,23.2184,23.33,112516.0
2016-02-12 11:30:00,31.35,31.49,31.33,31.35,144701.0,23.33,23.4342,23.3151,23.33,144701.0
2016-02-12 11:40:00,31.36,31.46,31.33,31.38,147830.0,23.3374,23.4119,23.3151,23.3523,147830.0
2016-02-12 11:50:00,31.38,31.47,31.32,31.43,147600.0,23.3523,23.4193,23.3077,23.3895,147600.0
2016-02-12 12:00:00,31.44,31.56,31.27,31.27,144926.0,23.397,23.4863,23.2705,23.2705,144926.0
2016-02-12 12:10:00,31.27,31.28,31.12,31.17,138767.0,23.2705,23.2779,23.1588,23.196,138767.0
2016-02-12 12:20:00,31.17,31.36,31.17,31.3,98916.0,23.196,23.3374,23.196,23.2928,98916.0
2016-02-12 12:30:00,31.3,31.39,31.19,31.39,88740.0,23.2928,23.3598,23.2109,23.3598,88740.0
2016-02-12 12:40:00,31.4,31.41,31.2,31.22,73618.0,23.3672,23.3747,23.2184,23.2333,73618.0
2016-02-12 12:50:00,31.2,31.25,31.12,31.18,67711.0,23.2184,23.2556,23.1588,23.2035,67711.0
2016-02-12 13:00:00,31.18,31.25,31.16,31.2,110047.0,23.2035,23.2556,23.1886,23.2184,110047.0
2016-02-12 13:10:00,31.19,31.24,31.13,31.17,101885.0,23.2109,23.2481,23.1663,23.196,101885.0
2016-02-12 13:20:00,31.17,31.2,31.04,31.13,134090.0,23.196,23.2184,23.0993,23.1663,134090.0
2016-02-12 13:30:00,31.13,31.2,31.07,31.11,96505.0,23.1663,23.2184,23.1216,23.1514,96505.0
2016-02-12 13:40:00,31.11,31.22,31.11,31.21,112734.0,23.1514,23.2333,23.1514,23.2258,112734.0
2016-02-12 13:50:00,31.22,31.23,31.12,31.13,109352.0,23.2333,23.2407,23.1588,23.1663,109352.0
2016-02-12 14:00:00,31.12,31.19,31.0,31.18,116481.0,23.1588,23.2109,23.0695,23.2035,116481.0
2016-02-12 14:10:00,31.17,31.25,31.11,31.15,101096.0,23.196,23.2556,23.1514,23.1812,101096.0
2016-02-12 14:20:00,31.14,31.24,31.07,31.19,83235.0,23.1737,23.2481,23.1216,23.2109,83235.0
2016-02-12 14:30:00,31.19,31.25,31.17,31.21,122867.0,23.2109,23.2556,23.196,23.2258,122867.0
2016-02-12 14:40:00,31.21,31.39,31.15,31.39,175420.0,23.2258,23.3598,23.1812,23.3598,175420.0
2016-02-12 14:50:00,31.39,31.62,31.38,31.6,212748.0,23.3598,23.5309,23.3523,23.516,212748.0
2016-02-12 15:00:00,31.6,31.8,31.58,31.78,201566.0,23.516,23.6649,23.5012,23.65,201566.0
2016-02-12 15:10:00,31.78,31.87,31.76,31.87,206539.0,23.65,23.717,23.6351,23.717,206539.0
2016-02-12 15:20:00,31.87,31.95,31.76,31.91,248833.0,23.717,23.7765,23.6351,23.7467,248833.0
2016-02-12 15:30:00,31.9,31.91,31.79,31.83,351949.0,23.7393,23.7467,23.6574,23.6872,351949.0
2016-02-12 15:40:00,31.83,31.89,31.72,31.77,397580.0,23.6872,23.7319,23.6053,23.6426,397580.0
2016-02-12 15:50:00,31.77,31.78,31.62,31.72,684725.0,23.6426,23.65,23.5309,23.6053,684725.0
2016-02-16 09:30:00,32.31,32.73,32.28,32.32,205434.0,24.0444,24.357,24.0221,24.0519,205434.0
2016-02-16 09:40:00,32.33,32.44,32.08,32.18,247949.0,24.0593,24.1412,23.8733,23.9477,247949.0
2016-02-16 09:50:00,32.17,32.22,31.77,31.97,184993.0,23.9402,23.9774,23.6426,23.7914,184993.0
2016-02-16 10:00:00,31.97,32.22,31.88,32.01,157910.0,23.7914,23.9774,23.7244,23.8212,157910.0
2016-02-16 10:10:00,32.02,32.43,31.99,32.35,254902.0,23.8286,24.1337,23.8063,24.0742,254902.0
2016-02-16 10:20:00,32.35,32.48,32.2,32.31,177256.0,24.0742,24.1709,23.9626,24.0444,177256.0
2016-02-16 10:30:00,32.3,32.39,32.15,32.29,168923.0,24.037,24.1039,23.9253,24.0295,168923.0
2016-02-16 10:40:00,32.29,32.53,32.23,32.31,115863.0,24.0295,24.2081,23.9849,24.0444,115863.0
2016-02-16 10:50:00,32.31,32.37,32.04,32.08,87525.0,24.0444,24.0891,23.8435,23.8733,87525.0
2016-02-16 11:00:00,32.07,32.18,31.87,31.95,93475.0,23.8658,23.9477,23.717,23.7765,93475.0
2016-02-16 11:10:00,31.94,31.94,31.64,31.8,94414.0,23.7691,23.7691,23.5458,23.6649,94414.0
2016-02-16 11:20:00,31.81,31.85,31.72,31.81,116484.0,23.6723,23.7021,23.6053,23.6723,116484.0
2016-02-16 11:30:00,31.81,32.07,31.77,32.04,119020.0,23.6723,23.8658,23.6426,23.8435,119020.0
2016-02-16 11:40:00,32.04,32.04,31.82,31.92,123299.0,23.8435,23.8435,23.6798,23.7542,123299.0
2016-02-16 11:50:00,31.92,32.09,31.85,32.04,128832.0,23.7542,23.8807,23.7021,23.8435,128832.0
2016-02-16 12:00:00,32.04,32.2,31.94,31.94,117098.0,23.8435,23.9626,23.7691,23.7691,117098.0
2016-02-16 12:10:00,31.93,32.11,31.88,32.09,141890.0,23.7616,23.8956,23.7244,23.8807,141890.0
2016-02-16 12:20:00,32.09,32.11,31.97,32.0,83479.0,23.8807,23.8956,23.7914,23.8137,83479.0
2016-02-16 12:30:00,32.0,32.02,31.9,32.02,107887.0,23.8137,23.8286,23.7393,23.8286,107887.0
2016-02-16 12:40:00,32.02,32.16,31.97,32.15,169114.0,23.8286,23.9328,23.7914,23.9253,169114.0
2016-02-16 12:50:00,32.12,32.3,31.99,32.3,77121.0,23.903,24.037,23.8063,24.037,77121.0
2016-02-16 13:00:00,32.3,32.37,32.24,32.33,98830.0,24.037,24.0891,23.9923,24.0593,98830.0
2016-02-16 13:10:00,32.34,32.51,32.33,32.47,139494.0,24.0667,24.1932,24.0593,24.1635,139494.0
2016-02-16 13:20:00,32.46,32.55,32.4,32.49,94502.0,24.156,24.223,24.1114,24.1784,94502.0
2016-02-16 13:30:00,32.48,32.59,32.41,32.57,114361.0,24.1709,24.2528,24.1188,24.2379,114361.0
2016-02-16 13:40:00,32.58,32.59,32.41,32.48,151725.0,24.2453,24.2528,24.1188,24.1709,151725.0
2016-02-16 13:50:00,32.47,32.63,32.47,32.5,107812.0,24.1635,24.2825,24.1635,24.1858,107812.0
2016-02-16 14:00:00,32.49,32.6,32.3,32.3,169605.0,24.1784,24.2602,24.037,24.037,169605.0
2016-02-16 14:10:00,32.31,32.55,32.31,32.48,159984.0,24.0444,24.223,24.0444,24.1709,159984.0
2016-02-16 14:20:00,32.49,32.56,32.45,32.51,154270.0,24.1784,24.2305,24.1486,24.1932,154270.0
2016-02-16 14:30:00,32.52,32.52,32.29,32.33,269043.0,24.2007,24.2007,24.0295,24.0593,269043.0
2016-02-16 14:40:00,32.33,32.42,32.32,32.37,125579.0,24.0593,24.1263,24.0519,24.0891,125579.0
2016-02-16 14:50:00,32.36,32.44,32.32,32.43,131197.0,24.0816,24.1412,24.0519,24.1337,131197.0
2016-02-16 15:00:00,32.43,32.53,32.43,32.48,202600.0,24.1337,24.2081,24.1337,24.1709,202600.0
2016-02-16 15:10:00,32.48,32.64,32.47,32.64,181548.0,24.1709,24.29,24.1635,24.29,181548.0
2016-02-16 15:20:00,32.64,32.65,32.5,32.62,237137.0,24.29,24.2974,24.1858,24.2751,237137.0
2016-02-16 15:30:00,32.62,32.65,32.42,32.45,249847.0,24.2751,24.2974,24.1263,24.1486,249847.0
2016-02-16 15:40:00,32.45,32.52,32.4,32.48,244594.0,24.1486,24.2007,24.1114,24.1709,244594.0
2016-02-16 15:50:00,32.48,32.56,32.44,32.53,504966.0,24.1709,24.2305,24.1412,24.2081,504966.0
2016-02-17 09:30:00,32.86,33.18,32.76,32.99,209806.0,24.4537,24.6918,24.3793,24.5505,209806.0
2016-02-17 09:40:00,32.98,33.05,32.59,32.6,230522.0,24.543,24.5951,24.2528,24.2602,230522.0
2016-02-17 09:50:00,32.62,32.74,32.48,32.74,155043.0,24.2751,24.3644,24.1709,24.3644,155043.0
2016-02-17 10:00:00,32.75,32.86,32.68,32.72,173380.0,24.3719,24.4537,24.3198,24.3495,173380.0
2016-02-17 10:10:00,32.71,32.77,32.5,32.55,289072.0,24.3421,24.3867,24.1858,24.223,289072.0
2016-02-17 10:20:00,32.55,32.69,32.38,32.66,145968.0,24.223,24.3272,24.0965,24.3049,145968.0
2016-02-17 10:30:00,32.66,32.69,32.55,32.59,131176.0,24.3049,24.3272,24.223,24.2528,131176.0
2016-02-17 10:40:00,32.6,32.66,32.52,32.54,189941.0,24.2602,24.3049,24.2007,24.2156,189941.0
2016-02-17 10:50:00,32.54,32.6,32.43,32.52,180080.0,24.2156,24.2602,24.1337,24.2007,180080.0
2016-02-17 11:00:00,32.53,32.81,32.52,32.73,163791.0,24.2081,24.4165,24.2007,24.357,163791.0
2016-02-17 11:10:00,32.74,32.85,32.65,32.69,184333.0,24.3644,24.4463,24.2974,24.3272,184333.0
2016-02-17 11:20:00,32.7,32.7,32.5,32.65,91306.0,24.3346,24.3346,24.1858,24.2974,91306.0
2016-02-17 11:30:00,32.65,32.72,32.6,32.65,99089.0,24.2974,24.3495,24.2602,24.2974,99089.0
2016-02-17 11:40:00,32.64,32.68,32.48,32.49,87091.0,24.29,24.3198,24.1709,24.1784,87091.0
2016-02-17 11:50:00,32.49,32.62,32.48,32.61,142488.0,24.1784,24.2751,24.1709,24.2677,142488.0
2016-02-17 12:00:00,32.62,32.7,32.59,32.69,132549.0,24.2751,24.3346,24.2528,24.3272,132549.0
2016-02-17 12:10:00,32.69,32.8,32.67,32.73,91576.0,24.3272,24.4091,24.3123,24.357,91576.0
2016-02-17 12:20:00,32.74,32.74,32.65,32.66,210500.0,24.3644,24.3644,24.2974,24.3049,210500.0
2016-02-17 12:30:00,32.66,32.77,32.65,32.69,114711.0,24.3049,24.3867,24.2974,24.3272,114711.0
2016-02-17 12:40:00,32.71,32.71,32.52,32.52,105004.0,24.3421,24.3421,24.2007,24.2007,105004.0
2016-02-17 12:50:00,32.53,32.67,32.47,32.61,111108.0,24.2081,24.3123,24.1635,24.2677,111108.0
2016-02-17 13:00:00,32.61,32.72,32.6,32.66,238872.0,24.2677,24.3495,24.2602,24.3049,238872.0
2016-02-17 13:10:00,32.66,32.72,32.64,32.66,136314.0,24.3049,24.3495,24.29,24.3049,136314.0
2016-02-17 13:20:00,32.67,32.73,32.67,32.7,104387.0,24.3123,24.357,24.3123,24.3346,104387.0
2016-02-17 13:30:00,32.7,32.75,32.66,32.71,135873.0,24.3346,24.3719,24.3049,24.3421,135873.0
2016-02-17 13:40:00,32.7,32.73,32.68,32.72,99380.0,24.3346,24.357,24.3198,24.3495,99380.0
2016-02-17 13:50:00,32.71,32.74,32.63,32.64,266958.0,24.3421,24.3644,24.2825,24.29,266958.0
2016-02-17 14:00:00,32.64,32.7,32.52,32.67,182612.0,24.29,24.3346,24.2007,24.3123,182612.0
2016-02-17 14:10:00,32.67,32.74,32.64,32.7,110449.0,24.3123,24.3644,24.29,24.3346,110449.0
2016-02-17 14:20:00,32.69,32.72,32.66,32.66,132151.0,24.3272,24.3495,24.3049,24.3049,132151.0
2016-02-17 14:30:00,32.66,32.74,32.64,32.7,119028.0,24.3049,24.3644,24.29,24.3346,119028.0
2016-02-17 14:40:00,32.7,32.89,32.69,32.8,297902.0,24.3346,24.476,24.3272,24.4091,297902.0
2016-02-17 14:50:00,32.8,32.87,32.76,32.86,193514.0,24.4091,24.4612,24.3793,24.4537,193514.0
2016-02-17 15:00:00,32.86,32.95,32.83,32.89,120024.0,24.4537,24.5207,24.4314,24.476,120024.0
2016-02-17 15:10:00,32.89,32.95,32.86,32.88,167747.0,24.476,24.5207,24.4537,24.4686,167747.0
2016-02-17 15:20:00,32.88,32.92,32.77,32.92,209964.0,24.4686,24.4984,24.3867,24.4984,209964.0
2016-02-17 15:30:00,32.93,32.98,32.81,32.92,218194.0,24.5058,24.543,24.4165,24.4984,218194.0
2016-02-17 15:40:00,32.92,33.0,32.89,32.91,253183.0,24.4984,24.5579,24.476,24.4909,253183.0
2016-02-17 15:50:00,32.91,33.0,32.88,32.95,463094.0,24.4909,24.5579,24.4686,24.5207,463094.0
2016-02-18 09:30:00,33.51,33.56,32.88,33.06,224613.0,24.9374,24.9746,24.4686,24.6025,224613.0
2016-02-18 09:40:00,33.03,33.12,32.78,32.84,149920.0,24.5802,24.6472,24.3942,24.4388,149920.0
2016-02-18 09:50:00,32.84,32.93,32.62,32.77,277032.0,24.4388,24.5058,24.2751,24.3867,277032.0
2016-02-18 10:00:00,32.75,32.86,32.59,32.67,147054.0,24.3719,24.4537,24.2528,24.3123,147054.0
2016-02-18 10:10:00,32.67,32.75,32.55,32.58,103472.0,24.3123,24.3719,24.223,24.2453,103472.0
2016-02-18 10:20:00,32.58,32.69,32.52,32.67,73688.0,24.2453,24.3272,24.2007,24.3123,73688.0
2016-02-18 10:30:00,32.69,32.69,32.43,32.45,113904.0,24.3272,24.3272,24.1337,24.1486,113904.0
2016-02-18 10:40:00,32.44,32.45,32.31,32.32,115221.0,24.1412,24.1486,24.0444,24.0519,115221.0
2016-02-18 10:50:00,32.31,32.32,32.21,32.21,82622.0,24.0444,24.0519,23.97,23.97,82622.0
2016-02-18 11:00:00,32.22,32.23,31.8,31.88,248931.0,23.9774,23.9849,23.6649,23.7244,248931.0
2016-02-18 11:10:00,31.87,31.9,31.67,31.68,196533.0,23.717,23.7393,23.5681,23.5756,196533.0
2016-02-18 11:20:00,31.67,31.68,31.43,31.68,158393.0,23.5681,23.5756,23.3895,23.5756,158393.0
2016-02-18 11:30:00,31.68,31.7,31.44,31.53,114413.0,23.5756,23.5905,23.397,23.464,114413.0
2016-02-18 11:40:00,31.54,31.55,31.4,31.41,139957.0,23.4714,23.4788,23.3672,23.3747,139957.0
2016-02-18 11:50:00,31.41,31.41,31.18,31.36,166175.0,23.3747,23.3747,23.2035,23.3374,166175.0
2016-02-18 12:00:00,31.35,31.38,31.14,31.18,135791.0,23.33,23.3523,23.1737,23.2035,135791.0
2016-02-18 12:10:00,31.17,31.25,31.06,31.11,101621.0,23.196,23.2556,23.1142,23.1514,101621.0
2016-02-18 12:20:00,31.11,31.2,31.02,31.06,114841.0,23.1514,23.2184,23.0844,23.1142,114841.0
2016-02-18 12:30:00,31.06,31.11,30.95,31.06,163460.0,23.1142,23.1514,23.0323,23.1142,163460.0
2016-02-18 12:40:00,31.06,31.14,30.9,30.97,142491.0,23.1142,23.1737,22.9951,23.0472,142491.0
2016-02-18 12:50:00,30.97,31.07,30.87,30.9,189443.0,23.0472,23.1216,22.9728,22.9951,189443.0
2016-02-18 13:00:00,30.9,31.09,30.82,31.04,225624.0,22.9951,23.1365,22.9356,23.0993,225624.0
2016-02-18 13:10:00,31.03,31.09,30.96,31.09,208427.0,23.0919,23.1365,23.0398,23.1365,208427.0
2016-02-18 13:20:00,31.1,31.12,30.99,31.04,157908.0,23.144,23.1588,23.0621,23.0993,157908.0
2016-02-18 13:30:00,31.03,31.09,30.99,31.05,142646.0,23.0919,23.1365,23.0621,23.1067,142646.0
2016-02-18 13:40:00,31.05,31.19,31.03,31.06,276015.0,23.1067,23.2109,23.0919,23.1142,276015.0
2016-02-18 13:50:00,31.06,31.18,31.02,31.14,128232.0,23.1142,23.2035,23.0844,23.1737,128232.0
2016-02-18 14:00:00,31.16,31.17,31.07,31.07,156809.0,23.1886,23.196,23.1216,23.1216,156809.0
2016-02-18 14:10:00,31.08,31.28,31.06,31.27,142858.0,23.1291,23.2779,23.1142,23.2705,142858.0
2016-02-18 14:20:00,31.27,31.29,31.16,31.2,146945.0,23.2705,23.2854,23.1886,23.2184,146945.0
2016-02-18 14:30:00,31.2,31.35,31.2,31.33,141706.0,23.2184,23.33,23.2184,23.3151,141706.0
2016-02-18 14:40:00,31.33,31.35,31.16,31.18,178163.0,23.3151,23.33,23.1886,23.2035,178163.0
2016-02-18 14:50:00,31.19,31.3,31.15,31.17,114196.0,23.2109,23.2928,23.1812,23.196,114196.0
2016-02-18 15:00:00,31.17,31.31,31.16,31.26,202739.0,23.196,23.3002,23.1886,23.263,202739.0
2016-02-18 15:10:00,31.26,31.3,31.23,31.27,139050.0,23.263,23.2928,23.2407,23.2705,139050.0
2016-02-18 15:20:00,31.27,31.29,31.15,31.28,199247.0,23.2705,23.2854,23.1812,23.2779,199247.0
2016-02-18 15:30:00,31.28,31.42,31.22,31.33,259417.0,23.2779,23.3821,23.2333,23.3151,259417.0
2016-02-18 15:40:00,31.33,31.36,31.27,31.35,406517.0,23.3151,23.3374,23.2705,23.33,406517.0
2016-02-18 15:50:00,31.35,31.41,31.29,31.37,697111.0,23.33,23.3747,23.2854,23.3449,697111.0
2016-02-19 09:30:00,30.93,31.02,30.74,30.82,338254.0,23.0174,23.0844,22.8761,22.9356,338254.0
2016-02-19 09:40:00,30.8,31.11,30.77,30.84,162643.0,22.9207,23.1514,22.8984,22.9505,162643.0
2016-02-19 09:50:00,30.85,31.18,30.79,31.05,146875.0,22.9579,23.2035,22.9133,23.1067,146875.0
2016-02-19 10:00:00,31.05,31.08,30.86,30.9,157117.0,23.1067,23.1291,22.9654,22.9951,157117.0
2016-02-19 10:10:00,30.89,30.92,30.64,30.78,122284.0,22.9877,23.01,22.8016,22.9058,122284.0
2016-02-19 10:20:00,30.78,30.89,30.72,30.88,121433.0,22.9058,22.9877,22.8612,22.9802,121433.0
2016-02-19 10:30:00,30.88,31.0,30.85,30.99,131990.0,22.9802,23.0695,22.9579,23.0621,131990.0
2016-02-19 10:40:00,30.99,31.18,30.97,31.15,281355.0,23.0621,23.2035,23.0472,23.1812,281355.0
2016-02-19 10:50:00,31.15,31.32,30.79,30.8,159616.0,23.1812,23.3077,22.9133,22.9207,159616.0
2016-02-19 11:00:00,30.78,30.84,30.68,30.8,109149.0,22.9058,22.9505,22.8314,22.9207,109149.0
2016-02-19 11:10:00,30.8,30.95,30.76,30.93,126752.0,22.9207,23.0323,22.8909,23.0174,126752.0
2016-02-19 11:20:00,30.94,31.1,30.84,31.09,184580.0,23.0249,23.144,22.9505,23.1365,184580.0
2016-02-19 11:30:00,31.09,31.18,31.03,31.14,142104.0,23.1365,23.2035,23.0919,23.1737,142104.0
2016-02-19 11:40:00,31.16,31.23,30.99,31.0,68960.0,23.1886,23.2407,23.0621,23.0695,68960.0
2016-02-19 11:50:00,31.0,31.13,30.96,31.0,93023.0,23.0695,23.1663,23.0398,23.0695,93023.0
2016-02-19 12:00:00,30.99,31.04,30.92,31.0,164123.0,23.0621,23.0993,23.01,23.0695,164123.0
2016-02-19 12:10:00,30.98,31.05,30.96,30.99,58380.0,23.0547,23.1067,23.0398,23.0621,58380.0
2016-02-19 12:20:00,30.99,31.1,30.98,31.03,81787.0,23.0621,23.144,23.0547,23.0919,81787.0
2016-02-19 12:30:00,31.03,31.07,30.99,31.01,121183.0,23.0919,23.1216,23.0621,23.077,121183.0
2016-02-19 12:40:00,31.01,31.15,31.0,31.05,80308.0,23.077,23.1812,23.0695,23.1067,80308.0
2016-02-19 12:50:00,31.05,31.14,31.03,31.13,79417.0,23.1067,23.1737,23.0919,23.1663,79417.0
2016-02-19 13:00:00,31.13,31.33,31.12,31.24,142045.0,23.1663,23.3151,23.1588,23.2481,142045.0
2016-02-19 13:10:00,31.25,31.27,31.2,31.26,56155.0,23.2556,23.2705,23.2184,23.263,56155.0
2016-02-19 13:20:00,31.25,31.26,31.0,31.04,81387.0,23.2556,23.263,23.0695,23.0993,81387.0
2016-02-19 13:30:00,31.04,31.09,31.0,31.02,62334.0,23.0993,23.1365,23.0695,23.0844,62334.0
2016-02-19 13:40:00,31.02,31.07,31.0,31.02,55366.0,23.0844,23.1216,23.0695,23.0844,55366.0
2016-02-19 13:50:00,31.02,31.07,31.01,31.07,61413.0,23.0844,23.1216,23.077,23.1216,61413.0
2016-02-19 14:00:00,31.06,31.09,31.0,31.0,64047.0,23.1142,23.1365,23.0695,23.0695,64047.0
2016-02-19 14:10:00,31.01,31.08,31.0,31.07,86190.0,23.077,23.1291,23.0695,23.1216,86190.0
2016-02-19 14:20:00,31.08,31.14,31.02,31.05,64469.0,23.1291,23.1737,23.0844,23.1067,64469.0
2016-02-19 14:30:00,31.05,31.08,30.99,31.02,93702.0,23.1067,23.1291,23.0621,23.0844,93702.0
2016-02-19 14:40:00,31.02,31.07,30.99,31.05,84839.0,23.0844,23.1216,23.0621,23.1067,84839.0
2016-02-19 14:50:00,31.06,31.18,31.04,31.12,105751.0,23.1142,23.2035,23.0993,23.1588,105751.0
2016-02-19 15:00:00,31.12,31.18,31.07,31.17,133023.0,23.1588,23.2035,23.1216,23.196,133023.0
2016-02-19 15:10:00,31.16,31.29,31.15,31.21,100264.0,23.1886,23.2854,23.1812,23.2258,100264.0
2016-02-19 15:20:00,31.2,31.35,31.19,31.32,136083.0,23.2184,23.33,23.2109,23.3077,136083.0
2016-02-19 15:30:00,31.32,31.44,31.25,31.44,139915.0,23.3077,23.397,23.2556,23.397,139915.0
2016-02-19 15:40:00,31.44,31.51,31.42,31.48,236405.0,23.397,23.4491,23.3821,23.4267,236405.0
2016-02-19 15:50:00,31.49,31.6,31.47,31.6,425299.0,23.4342,23.516,23.4193,23.516,425299.0
2016-02-22 09:30:00,31.79,32.18,31.77,32.14,292779.0,23.6574,23.9477,23.6426,23.9179,292779.0
2016-02-22 09:40:00,32.17,32.46,32.06,32.46,200103.0,23.9402,24.156,23.8584,24.156,200103.0
2016-02-22 09:50:00,32.46,32.75,32.46,32.73,184467.0,24.156,24.3719,24.156,24.357,184467.0
2016-02-22 10:00:00,32.75,32.81,32.61,32.73,165082.0,24.3719,24.4165,24.2677,24.357,165082.0
2016-02-22 10:10:00,32.73,32.78,32.48,32.64,154381.0,24.357,24.3942,24.1709,24.29,154381.0
2016-02-22 10:20:00,32.64,32.83,32.6,32.8,164965.0,24.29,24.4314,24.2602,24.4091,164965.0
2016-02-22 10:30:00,32.82,32.86,32.68,32.75,159654.0,24.4239,24.4537,24.3198,24.3719,159654.0
2016-02-22 10:40:00,32.76,32.95,32.73,32.74,93252.0,24.3793,24.5207,24.357,24.3644,93252.0
2016-02-22 10:50:00,32.74,32.9,32.74,32.85,89270.0,24.3644,24.4835,24.3644,24.4463,89270.0
2016-02-22 11:00:00,32.85,32.88,32.79,32.87,90030.0,24.4463,24.4686,24.4016,24.4612,90030.0
2016-02-22 11:10:00,32.86,32.93,32.72,32.73,91903.0,24.4537,24.5058,24.3495,24.357,91903.0
2016-02-22 11:20:00,32.72,32.96,32.68,32.93,126392.0,24.3495,24.5281,24.3198,24.5058,126392.0
2016-02-22 11:30:00,32.93,32.96,32.74,32.8,115896.0,24.5058,24.5281,24.3644,24.4091,115896.0
2016-02-22 11:40:00,32.8,32.8,32.63,32.67,87092.0,24.4091,24.4091,24.2825,24.3123,87092.0
2016-02-22 11:50:00,32.68,32.7,32.57,32.65,87209.0,24.3198,24.3346,24.2379,24.2974,87209.0
2016-02-22 12:00:00,32.65,32.66,32.59,32.62,89326.0,24.2974,24.3049,24.2528,24.2751,89326.0
2016-02-22 12:10:00,32.62,32.72,32.58,32.62,150766.0,24.2751,24.3495,24.2453,24.2751,150766.0
2016-02-22 12:20:00,32.61,32.75,32.61,32.73,124424.0,24.2677,24.3719,24.2677,24.357,124424.0
2016-02-22 12:30:00,32.72,32.88,32.7,32.79,155036.0,24.3495,24.4686,24.3346,24.4016,155036.0
2016-02-22 12:40:00,32.79,32.79,32.66,32.67,75815.0,24.4016,24.4016,24.3049,24.3123,75815.0
2016-02-22 12:50:00,32.67,32.73,32.6,32.63,131311.0,24.3123,24.357,24.2602,24.2825,131311.0
2016-02-22 13:00:00,32.64,32.73,32.62,32.7,75529.0,24.29,24.357,24.2751,24.3346,75529.0
2016-02-22 13:10:00,32.7,32.86,32.7,32.86,62197.0,24.3346,24.4537,24.3346,24.4537,62197.0
2016-02-22 13:20:00,32.87,32.9,32.8,32.87,59809.0,24.4612,24.4835,24.4091,24.4612,59809.0
2016-02-22 13:30:00,32.88,33.05,32.87,33.05,142030.0,24.4686,24.5951,24.4612,24.5951,142030.0
2016-02-22 13:40:00,33.05,33.29,33.0,33.27,288132.0,24.5951,24.7737,24.5579,24.7588,288132.0
2016-02-22 13:50:00,33.27,33.28,33.18,33.25,93348.0,24.7588,24.7663,24.6918,24.7439,93348.0
2016-02-22 14:00:00,33.25,33.27,33.07,33.09,102898.0,24.7439,24.7588,24.61,24.6249,102898.0
2016-02-22 14:10:00,33.08,33.19,33.07,33.09,95092.0,24.6174,24.6993,24.61,24.6249,95092.0
2016-02-22 14:20:00,33.08,33.17,33.06,33.17,91560.0,24.6174,24.6844,24.6025,24.6844,91560.0
2016-02-22 14:30:00,33.18,33.18,33.06,33.12,93684.0,24.6918,24.6918,24.6025,24.6472,93684.0
2016-02-22 14:40:00,33.11,33.13,33.03,33.13,111306.0,24.6398,24.6546,24.5802,24.6546,111306.0
2016-02-22 14:50:00,33.14,33.2,33.1,33.14,102538.0,24.6621,24.7067,24.6323,24.6621,102538.0
2016-02-22 15:00:00,33.14,33.21,33.11,33.19,112242.0,24.6621,24.7142,24.6398,24.6993,112242.0
2016-02-22 15:10:00,33.19,33.3,33.18,33.3,148475.0,24.6993,24.7811,24.6918,24.7811,148475.0
2016-02-22 15:20:00,33.3,33.45,33.29,33.41,206707.0,24.7811,24.8928,24.7737,24.863,206707.0
2016-02-22 15:30:00,33.41,33.43,33.24,33.28,170108.0,24.863,24.8779,24.7365,24.7663,170108.0
2016-02-22 15:40:00,33.28,33.41,33.25,33.26,249012.0,24.7663,24.863,24.7439,24.7514,249012.0
2016-02-22 15:50:00,33.27,33.42,33.23,33.38,669952.0,24.7588,24.8705,24.7291,24.8407,669952.0
2016-02-23 09:30:00,33.12,33.48,32.47,32.56,438507.0,24.6472,24.9151,24.1635,24.2305,438507.0
2016-02-23 09:40:00,32.54,32.66,32.39,32.45,236216.0,24.2156,24.3049,24.1039,24.1486,236216.0
2016-02-23 09:50:00,32.47,32.73,32.35,32.73,175509.0,24.1635,24.357,24.0742,24.357,175509.0
2016-02-23 10:00:00,32.7,32.79,32.59,32.61,184772.0,24.3346,24.4016,24.2528,24.2677,184772.0
2016-02-23 10:10:00,32.6,32.63,32.32,32.45,145175.0,24.2602,24.2825,24.0519,24.1486,145175.0
2016-02-23 10:20:00,32.46,32.49,32.26,32.34,151019.0,24.156,24.1784,24.0072,24.0667,151019.0
2016-02-23 10:30:00,32.35,32.35,32.1,32.27,138722.0,24.0742,24.0742,23.8881,24.0146,138722.0
2016-02-23 10:40:00,32.27,32.39,32.2,32.26,167368.0,24.0146,24.1039,23.9626,24.0072,167368.0
2016-02-23 10:50:00,32.25,32.34,32.21,32.28,117646.0,23.9998,24.0667,23.97,24.0221,117646.0
2016-02-23 11:00:00,32.27,32.29,32.01,32.02,294823.0,24.0146,24.0295,23.8212,23.8286,294823.0
2016-02-23 11:10:00,32.0,32.02,31.93,31.94,182429.0,23.8137,23.8286,23.7616,23.7691,182429.0
2016-02-23 11:20:00,31.94,31.98,31.79,31.95,248454.0,23.7691,23.7988,23.6574,23.7765,248454.0
2016-02-23 11:30:00,31.96,32.17,31.96,32.17,136463.0,23.784,23.9402,23.784,23.9402,136463.0
2016-02-23 11:40:00,32.16,32.26,32.09,32.11,96115.0,23.9328,24.0072,23.8807,23.8956,96115.0
2016-02-23 11:50:00,32.11,32.18,32.0,32.11,86636.0,23.8956,23.9477,23.8137,23.8956,86636.0
2016-02-23 12:00:00,32.11,32.12,31.95,32.0,88644.0,23.8956,23.903,23.7765,23.8137,88644.0
2016-02-23 12:10:00,32.0,32.0,31.88,31.89,81397.0,23.8137,23.8137,23.7244,23.7319,81397.0
2016-02-23 12:20:00,31.89,31.98,31.87,31.97,64038.0,23.7319,23.7988,23.717,23.7914,64038.0
2016-02-23 12:30:00,31.96,31.98,31.85,31.85,77477.0,23.784,23.7988,23.7021,23.7021,77477.0
2016-02-23 12:40:00,31.85,31.93,31.81,31.91,85949.0,23.7021,23.7616,23.6723,23.7467,85949.0
2016-02-23 12:50:00,31.91,31.92,31.8,31.81,82600.0,23.7467,23.7542,23.6649,23.6723,82600.0
2016-02-23 13:00:00,31.81,31.87,31.78,31.86,79520.0,23.6723,23.717,23.65,23.7095,79520.0
2016-02-23 13:10:00,31.86,31.87,31.74,31.74,76632.0,23.7095,23.717,23.6202,23.6202,76632.0
2016-02-23 13:20:00,31.75,31.89,31.72,31.89,90243.0,23.6277,23.7319,23.6053,23.7319,90243.0
2016-02-23 13:30:00,31.88,31.9,31.8,31.88,111592.0,23.7244,23.7393,23.6649,23.7244,111592.0
2016-02-23 13:40:00,31.89,31.94,31.87,31.93,130167.0,23.7319,23.7691,23.717,23.7616,130167.0
2016-02-23 13:50:00,31.94,32.03,31.89,31.92,130910.0,23.7691,23.836,23.7319,23.7542,130910.0
2016-02-23 14:00:00,31.91,31.92,31.83,31.84,104018.0,23.7467,23.7542,23.6872,23.6946,104018.0
2016-02-23 14:10:00,31.84,31.91,31.79,31.9,77522.0,23.6946,23.7467,23.6574,23.7393,77522.0
2016-02-23 14:20:00,31.9,31.93,31.81,31.89,97696.0,23.7393,23.7616,23.6723,23.7319,97696.0
2016-02-23 14:30:00,31.9,31.92,31.84,31.86,113853.0,23.7393,23.7542,23.6946,23.7095,113853.0
2016-02-23 14:40:00,31.86,31.9,31.83,31.84,71992.0,23.7095,23.7393,23.6872,23.6946,71992.0
2016-02-23 14:50:00,31.85,31.85,31.75,31.76,123726.0,23.7021,23.7021,23.6277,23.6351,123726.0
2016-02-23 15:00:00,31.76,31.81,31.68,31.71,92435.0,23.6351,23.6723,23.5756,23.5979,92435.0
2016-02-23 15:10:00,31.71,31.75,31.67,31.72,170509.0,23.5979,23.6277,23.5681,23.6053,170509.0
2016-02-23 15:20:00,31.73,31.76,31.66,31.67,116733.0,23.6128,23.6351,23.5607,23.5681,116733.0
2016-02-23 15:30:00,31.66,31.83,31.66,31.83,221171.0,23.5607,23.6872,23.5607,23.6872,221171.0
2016-02-23 15:40:00,31.84,31.9,31.72,31.74,241318.0,23.6946,23.7393,23.6053,23.6202,241318.0
2016-02-23 15:50:00,31.73,31.74,31.59,31.61,540229.0,23.6128,23.6202,23.5086,23.5235,540229.0
2016-02-24 09:30:00,31.15,31.45,30.95,31.3,381561.0,23.1812,23.4044,23.0323,23.2928,381561.0
2016-02-24 09:40:00,31.3,31.52,31.28,31.48,146014.0,23.2928,23.4565,23.2779,23.4267,146014.0
2016-02-24 09:50:00,31.47,31.73,31.41,31.53,146516.0,23.4193,23.6128,23.3747,23.464,146516.0
2016-02-24 10:00:00,31.49,31.58,31.3,31.58,190492.0,23.4342,23.5012,23.2928,23.5012,190492.0
2016-02-24 10:10:00,31.59,31.61,31.42,31.47,99443.0,23.5086,23.5235,23.3821,23.4193,99443.0
2016-02-24 10:20:00,31.46,31.47,31.25,31.27,127621.0,23.4119,23.4193,23.2556,23.2705,127621.0
2016-02-24 10:30:00,31.29,32.52,31.28,32.41,452826.0,23.2854,24.2007,23.2779,24.1188,452826.0
2016-02-24 10:40:00,32.42,32.5,31.99,32.23,196553.0,24.1263,24.1858,23.8063,23.9849,196553.0
2016-02-24 10:50:00,32.23,32.24,32.01,32.12,113782.0,23.9849,23.9923,23.8212,23.903,113782.0
2016-02-24 11:00:00,32.12,32.2,31.98,32.19,129501.0,23.903,23.9626,23.7988,23.9551,129501.0
2016-02-24 11:10:00,32.2,32.45,32.19,32.27,287928.0,23.9626,24.1486,23.9551,24.0146,287928.0
2016-02-24 11:20:00,32.27,32.46,32.26,32.36,167420.0,24.0146,24.156,24.0072,24.0816,167420.0
2016-02-24 11:30:00,32.36,32.55,32.35,32.5,121348.0,24.0816,24.223,24.0742,24.1858,121348.0
2016-02-24 11:40:00,32.49,32.69,32.48,32.63,101477.0,24.1784,24.3272,24.1709,24.2825,101477.0
2016-02-24 11:50:00,32.63,32.85,32.63,32.84,159061.0,24.2825,24.4463,24.2825,24.4388,159061.0
2016-02-24 12:00:00,32.84,33.24,32.83,33.23,375628.0,24.4388,24.7365,24.4314,24.7291,375628.0
2016-02-24 12:10:00,33.24,33.28,33.03,33.14,246545.0,24.7365,24.7663,24.5802,24.6621,246545.0
2016-02-24 12:20:00,33.12,33.79,33.11,33.63,372035.0,24.6472,25.1458,24.6398,25.0267,372035.0
2016-02-24 12:30:00,33.62,33.83,33.42,33.61,254485.0,25.0193,25.1756,24.8705,25.0118,254485.0
2016-02-24 12:40:00,33.59,33.97,33.56,33.89,199816.0,24.997,25.2797,24.9746,25.2202,199816.0
2016-02-24 12:50:00,33.89,33.98,33.62,33.63,234259.0,25.2202,25.2872,25.0193,25.0267,234259.0
2016-02-24 13:00:00,33.62,33.78,33.54,33.65,111034.0,25.0193,25.1384,24.9598,25.0416,111034.0
2016-02-24 13:10:00,33.65,33.65,33.47,33.58,105368.0,25.0416,25.0416,24.9077,24.9895,105368.0
2016-02-24 13:20:00,33.57,33.84,33.57,33.82,123188.0,24.9821,25.183,24.9821,25.1681,123188.0
2016-02-24 13:30:00,33.82,33.83,33.58,33.59,134416.0,25.1681,25.1756,24.9895,24.997,134416.0
2016-02-24 13:40:00,33.59,33.69,33.48,33.56,127133.0,24.997,25.0714,24.9151,24.9746,127133.0
2016-02-24 13:50:00,33.56,33.74,33.53,33.65,129886.0,24.9746,25.1086,24.9523,25.0416,129886.0
2016-02-24 14:00:00,33.66,33.98,33.65,33.96,332732.0,25.0491,25.2872,25.0416,25.2723,332732.0
2016-02-24 14:10:00,33.96,34.09,33.89,33.9,162128.0,25.2723,25.3691,25.2202,25.2277,162128.0
2016-02-24 14:20:00,33.89,34.01,33.84,33.97,167900.0,25.2202,25.3095,25.183,25.2797,167900.0
2016-02-24 14:30:00,33.96,34.04,33.72,33.74,177894.0,25.2723,25.3318,25.0937,25.1086,177894.0
2016-02-24 14:40:00,33.75,33.77,33.56,33.58,143914.0,25.116,25.1309,24.9746,24.9895,143914.0
2016-02-24 14:50:00,33.57,33.66,33.55,33.6,147039.0,24.9821,25.0491,24.9672,25.0044,147039.0
2016-02-24 15:00:00,33.6,33.84,33.6,33.82,152112.0,25.0044,25.183,25.0044,25.1681,152112.0
2016-02-24 15:10:00,33.83,33.91,33.75,33.86,187632.0,25.1756,25.2351,25.116,25.1979,187632.0
2016-02-24 15:20:00,33.86,34.0,33.79,33.93,193207.0,25.1979,25.3021,25.1458,25.25,193207.0
2016-02-24 15:30:00,33.94,33.99,33.89,33.98,190670.0,25.2574,25.2946,25.2202,25.2872,190670.0
2016-02-24 15:40:00,33.98,34.02,33.95,33.98,351310.0,25.2872,25.317,25.2649,25.2872,351310.0
2016-02-24 15:50:00,33.99,34.02,33.95,33.95,629773.0,25.2946,25.317,25.2649,25.2649,629773.0
2016-02-25 09:30:00,33.88,34.07,33.18,33.18,204433.0,25.2128,25.3542,24.6918,24.6918,204433.0
2016-02-25 09:40:00,33.2,33.64,33.13,33.6,184839.0,24.7067,25.0342,24.6546,25.0044,184839.0
2016-02-25 09:50:00,33.61,33.98,33.55,33.75,152280.0,25.0118,25.2872,24.9672,25.116,152280.0
2016-02-25 10:00:00,33.74,33.75,33.32,33.49,282739.0,25.1086,25.116,24.796,24.9225,282739.0
2016-02-25 10:10:00,33.49,33.9,33.48,33.88,158628.0,24.9225,25.2277,24.9151,25.2128,158628.0
2016-02-25 10:20:00,33.9,33.9,33.68,33.7,112860.0,25.2277,25.2277,25.0639,25.0788,112860.0
2016-02-25 10:30:00,33.7,33.91,33.58,33.91,196044.0,25.0788,25.2351,24.9895,25.2351,196044.0
2016-02-25 10:40:00,33.91,34.1,33.88,34.03,152931.0,25.2351,25.3765,25.2128,25.3244,152931.0
2016-02-25 10:50:00,34.02,34.11,33.94,33.99,109990.0,25.317,25.3839,25.2574,25.2946,109990.0
2016-02-25 11:00:00,33.97,34.12,33.96,34.11,131611.0,25.2797,25.3914,25.2723,25.3839,131611.0
2016-02-25 11:10:00,34.11,34.24,33.97,34.16,142016.0,25.3839,25.4807,25.2797,25.4211,142016.0
2016-02-25 11:20:00,34.16,34.36,34.13,34.32,152204.0,25.4211,25.57,25.3988,25.5402,152204.0
2016-02-25 11:30:00,34.33,34.44,34.3,34.41,131194.0,25.5477,25.6295,25.5253,25.6072,131194.0
2016-02-25 11:40:00,34.41,34.41,34.1,34.26,155595.0,25.6072,25.6072,25.3765,25.4956,155595.0
2016-02-25 11:50:00,34.26,34.39,34.03,34.04,88189.0,25.4956,25.5923,25.3244,25.3318,88189.0
2016-02-25 12:00:00,34.03,34.13,33.89,34.12,91454.0,25.3244,25.3988,25.2202,25.3914,91454.0
2016-02-25 12:10:00,34.12,34.21,34.07,34.13,86828.0,25.3914,25.4584,25.3542,25.3988,86828.0
2016-02-25 12:20:00,34.12,34.25,34.1,34.18,77269.0,25.3914,25.4881,25.3765,25.436,77269.0
2016-02-25 12:30:00,34.16,34.16,33.9,33.9,93373.0,25.4211,25.4211,25.2277,25.2277,93373.0
2016-02-25 12:40:00,33.89,34.01,33.85,33.98,61439.0,25.2202,25.3095,25.1904,25.2872,61439.0
2016-02-25 12:50:00,33.98,34.03,33.76,33.79,55876.0,25.2872,25.3244,25.1235,25.1458,55876.0
2016-02-25 13:00:00,33.8,33.8,33.67,33.69,58594.0,25.1532,25.1532,25.0565,25.0714,58594.0
2016-02-25 13:10:00,33.68,33.93,33.66,33.86,74997.0,25.0639,25.25,25.0491,25.1979,74997.0
2016-02-25 13:20:00,33.86,33.88,33.75,33.83,77506.0,25.1979,25.2128,25.116,25.1756,77506.0
2016-02-25 13:30:00,33.82,33.94,33.79,33.91,77156.0,25.1681,25.2574,25.1458,25.2351,77156.0
2016-02-25 13:40:00,33.91,34.15,33.91,34.15,192046.0,25.2351,25.4137,25.2351,25.4137,192046.0
2016-02-25 13:50:00,34.14,34.32,34.12,34.18,272512.0,25.4063,25.5402,25.3914,25.436,272512.0
2016-02-25 14:00:00,34.17,34.18,34.02,34.14,119004.0,25.4286,25.436,25.317,25.4063,119004.0
2016-02-25 14:10:00,34.12,34.4,34.1,34.4,120290.0,25.3914,25.5997,25.3765,25.5997,120290.0
2016-02-25 14:20:00,34.39,34.41,34.23,34.32,122869.0,25.5923,25.6072,25.4732,25.5402,122869.0
2016-02-25 14:30:00,34.32,34.33,34.06,34.09,93315.0,25.5402,25.5477,25.3467,25.3691,93315.0
2016-02-25 14:40:00,34.1,34.11,33.95,34.06,96961.0,25.3765,25.3839,25.2649,25.3467,96961.0
2016-02-25 14:50:00,34.06,34.07,33.9,33.92,85792.0,25.3467,25.3542,25.2277,25.2425,85792.0
2016-02-25 15:00:00,33.93,34.12,33.88,34.11,110512.0,25.25,25.3914,25.2128,25.3839,110512.0
2016-02-25 15:10:00,34.1,34.2,34.02,34.19,138229.0,25.3765,25.4509,25.317,25.4435,138229.0
2016-02-25 15:20:00,34.18,34.19,34.09,34.11,168618.0,25.436,25.4435,25.3691,25.3839,168618.0
2016-02-25 15:30:00,34.11,34.22,34.1,34.18,217551.0,25.3839,25.4658,25.3765,25.436,217551.0
2016-02-25 15:40:00,34.17,34.25,34.12,34.23,256218.0,25.4286,25.4881,25.3914,25.4732,256218.0
2016-02-25 15:50:00,34.24,34.24,34.17,34.22,462453.0,25.4807,25.4807,25.4286,25.4658,462453.0
2016-02-26 09:30:00,34.71,35.46,34.67,35.09,241104.0,25.8304,26.3886,25.8007,26.1132,241104.0
2016-02-26 09:40:00,35.12,35.12,34.55,34.61,136054.0,26.1356,26.1356,25.7114,25.756,136054.0
2016-02-26 09:50:00,34.62,34.94,34.6,34.74,192124.0,25.7635,26.0016,25.7486,25.8528,192124.0
2016-02-26 10:00:00,34.73,34.73,34.35,34.37,177631.0,25.8453,25.8453,25.5625,25.5774,177631.0
2016-02-26 10:10:00,34.37,34.37,34.17,34.27,194780.0,25.5774,25.5774,25.4286,25.503,194780.0
2016-02-26 10:20:00,34.27,34.36,34.12,34.23,133341.0,25.503,25.57,25.3914,25.4732,133341.0
2016-02-26 10:30:00,34.24,34.5,34.17,34.49,173908.0,25.4807,25.6742,25.4286,25.6667,173908.0
2016-02-26 10:40:00,34.48,34.5,34.2,34.27,124601.0,25.6593,25.6742,25.4509,25.503,124601.0
2016-02-26 10:50:00,34.26,34.52,34.22,34.52,175244.0,25.4956,25.689,25.4658,25.689,175244.0
2016-02-26 11:00:00,34.52,34.67,34.49,34.57,123853.0,25.689,25.8007,25.6667,25.7263,123853.0
2016-02-26 11:10:00,34.56,34.63,34.5,34.56,100887.0,25.7188,25.7709,25.6742,25.7188,100887.0
2016-02-26 11:20:00,34.56,34.57,34.27,34.3,238988.0,25.7188,25.7263,25.503,25.5253,238988.0
2016-02-26 11:30:00,34.3,34.37,34.24,34.33,243968.0,25.5253,25.5774,25.4807,25.5477,243968.0
2016-02-26 11:40:00,34.32,34.43,34.24,34.3,119629.0,25.5402,25.6221,25.4807,25.5253,119629.0
2016-02-26 11:50:00,34.3,34.3,34.1,34.24,95836.0,25.5253,25.5253,25.3765,25.4807,95836.0
2016-02-26 12:00:00,34.23,34.23,34.1,34.17,91791.0,25.4732,25.4732,25.3765,25.4286,91791.0
2016-02-26 12:10:00,34.16,34.22,34.11,34.18,78121.0,25.4211,25.4658,25.3839,25.436,78121.0
2016-02-26 12:20:00,34.18,34.43,34.15,34.42,149420.0,25.436,25.6221,25.4137,25.6146,149420.0
2016-02-26 12:30:00,34.42,34.57,34.32,34.34,81219.0,25.6146,25.7263,25.5402,25.5551,81219.0
2016-02-26 12:40:00,34.33,34.34,34.19,34.2,63486.0,25.5477,25.5551,25.4435,25.4509,63486.0
2016-02-26 12:50:00,34.19,34.34,34.17,34.3,88212.0,25.4435,25.5551,25.4286,25.5253,88212.0
2016-02-26 13:00:00,34.3,34.41,34.25,34.38,49325.0,25.5253,25.6072,25.4881,25.5849,49325.0
2016-02-26 13:10:00,34.37,34.44,34.35,34.4,57680.0,25.5774,25.6295,25.5625,25.5997,57680.0
2016-02-26 13:20:00,34.41,34.43,34.27,34.27,56243.0,25.6072,25.6221,25.503,25.503,56243.0
2016-02-26 13:30:00,34.26,34.34,34.25,34.3,63053.0,25.4956,25.5551,25.4881,25.5253,63053.0
2016-02-26 13:40:00,34.29,34.3,34.15,34.15,79739.0,25.5179,25.5253,25.4137,25.4137,79739.0
2016-02-26 13:50:00,34.15,34.16,34.04,34.11,107760.0,25.4137,25.4211,25.3318,25.3839,107760.0
2016-02-26 14:00:00,34.11,34.27,34.1,34.26,80788.0,25.3839,25.503,25.3765,25.4956,80788.0
2016-02-26 14:10:00,34.26,34.26,34.13,34.14,89284.0,25.4956,25.4956,25.3988,25.4063,89284.0
2016-02-26 14:20:00,34.14,34.22,34.1,34.16,101290.0,25.4063,25.4658,25.3765,25.4211,101290.0
2016-02-26 14:30:00,34.16,34.2,34.07,34.08,84980.0,25.4211,25.4509,25.3542,25.3616,84980.0
2016-02-26 14:40:00,34.08,34.26,34.07,34.22,80990.0,25.3616,25.4956,25.3542,25.4658,80990.0
2016-02-26 14:50:00,34.22,34.26,34.16,34.16,86330.0,25.4658,25.4956,25.4211,25.4211,86330.0
2016-02-26 15:00:00,34.16,34.31,34.16,34.27,105725.0,25.4211,25.5328,25.4211,25.503,105725.0
2016-02-26 15:10:00,34.27,34.29,34.21,34.23,86967.0,25.503,25.5179,25.4584,25.4732,86967.0
2016-02-26 15:20:00,34.23,34.24,34.14,34.15,129399.0,25.4732,25.4807,25.4063,25.4137,129399.0
2016-02-26 15:30:00,34.15,34.28,34.15,34.17,142123.0,25.4137,25.5104,25.4137,25.4286,142123.0
2016-02-26 15:40:00,34.17,34.27,34.16,34.26,220105.0,25.4286,25.503,25.4211,25.4956,220105.0
2016-02-26 15:50:00,34.26,34.28,34.21,34.21,430100.0,25.4956,25.5104,25.4584,25.4584,430100.0
2016-02-29 09:30:00,34.33,34.87,34.25,34.84,159448.0,25.5477,25.9495,25.4881,25.9272,159448.0
2016-02-29 09:40:00,34.82,34.86,34.51,34.68,85315.0,25.9123,25.9421,25.6816,25.8081,85315.0
2016-02-29 09:50:00,34.69,34.95,34.69,34.76,82129.0,25.8156,26.009,25.8156,25.8677,82129.0
2016-02-29 10:00:00,34.74,34.79,34.55,34.65,93382.0,25.8528,25.89,25.7114,25.7858,93382.0
2016-02-29 10:10:00,34.66,34.84,34.51,34.54,128648.0,25.7932,25.9272,25.6816,25.7039,128648.0
2016-02-29 10:20:00,34.54,34.65,34.5,34.55,197220.0,25.7039,25.7858,25.6742,25.7114,197220.0
2016-02-29 10:30:00,34.53,34.55,34.32,34.44,140871.0,25.6965,25.7114,25.5402,25.6295,140871.0
2016-02-29 10:40:00,34.43,34.47,34.35,34.39,113925.0,25.6221,25.6518,25.5625,25.5923,113925.0
2016-02-29 10:50:00,34.39,34.48,34.35,34.35,107417.0,25.5923,25.6593,25.5625,25.5625,107417.0
2016-02-29 11:00:00,34.34,34.43,34.18,34.2,200613.0,25.5551,25.6221,25.436,25.4509,200613.0
2016-02-29 11:10:00,34.21,34.41,34.21,34.37,87632.0,25.4584,25.6072,25.4584,25.5774,87632.0
2016-02-29 11:20:00,34.37,34.53,34.33,34.5,94542.0,25.5774,25.6965,25.5477,25.6742,94542.0
2016-02-29 11:30:00,34.49,34.85,34.45,34.77,155376.0,25.6667,25.9346,25.637,25.8751,155376.0
2016-02-29 11:40:00,34.78,34.85,34.73,34.82,114973.0,25.8825,25.9346,25.8453,25.9123,114973.0
2016-02-29 11:50:00,34.83,34.9,34.76,34.77,119370.0,25.9197,25.9718,25.8677,25.8751,119370.0
2016-02-29 12:00:00,34.77,34.84,34.68,34.7,106762.0,25.8751,25.9272,25.8081,25.823,106762.0
2016-02-29 12:10:00,34.7,34.78,34.67,34.75,57516.0,25.823,25.8825,25.8007,25.8602,57516.0
2016-02-29 12:20:00,34.75,34.75,34.65,34.68,75631.0,25.8602,25.8602,25.7858,25.8081,75631.0
2016-02-29 12:30:00,34.68,34.73,34.6,34.66,108724.0,25.8081,25.8453,25.7486,25.7932,108724.0
2016-02-29 12:40:00,34.66,34.68,34.56,34.58,52990.0,25.7932,25.8081,25.7188,25.7337,52990.0
2016-02-29 12:50:00,34.58,34.66,34.49,34.64,132772.0,25.7337,25.7932,25.6667,25.7783,132772.0
2016-02-29 13:00:00,34.64,34.65,34.52,34.53,47219.0,25.7783,25.7858,25.689,25.6965,47219.0
2016-02-29 13:10:00,34.54,34.56,34.42,34.43,49912.0,25.7039,25.7188,25.6146,25.6221,49912.0
2016-02-29 13:20:00,34.44,34.47,34.36,34.45,52212.0,25.6295,25.6518,25.57,25.637,52212.0
2016-02-29 13:30:00,34.46,34.56,34.4,34.54,58861.0,25.6444,25.7188,25.5997,25.7039,58861.0
2016-02-29 13:40:00,34.55,34.58,34.44,34.51,60596.0,25.7114,25.7337,25.6295,25.6816,60596.0
2016-02-29 13:50:00,34.5,34.5,34.36,34.36,61609.0,25.6742,25.6742,25.57,25.57,61609.0
2016-02-29 14:00:00,34.37,34.44,34.31,34.33,85156.0,25.5774,25.6295,25.5328,25.5477,85156.0
2016-02-29 14:10:00,34.32,34.34,34.25,34.25,69082.0,25.5402,25.5551,25.4881,25.4881,69082.0
2016-02-29 14:20:00,34.25,34.34,34.12,34.34,94511.0,25.4881,25.5551,25.3914,25.5551,94511.0
2016-02-29 14:30:00,34.34,34.35,34.26,34.28,74074.0,25.5551,25.5625,25.4956,25.5104,74074.0
2016-02-29 14:40:00,34.29,34.34,34.17,34.34,186087.0,25.5179,25.5551,25.4286,25.5551,186087.0
2016-02-29 14:50:00,34.35,34.39,34.24,34.32,157581.0,25.5625,25.5923,25.4807,25.5402,157581.0
2016-02-29 15:00:00,34.31,34.34,34.22,34.27,208064.0,25.5328,25.5551,25.4658,25.503,208064.0
2016-02-29 15:10:00,34.29,34.31,34.23,34.24,182608.0,25.5179,25.5328,25.4732,25.4807,182608.0
2016-02-29 15:20:00,34.25,34.47,34.24,34.44,148067.0,25.4881,25.6518,25.4807,25.6295,148067.0
2016-02-29 15:30:00,34.44,34.49,34.38,34.49,158815.0,25.6295,25.6667,25.5849,25.6667,158815.0
2016-02-29 15:40:00,34.48,34.48,34.34,34.45,259598.0,25.6593,25.6593,25.5551,25.637,259598.0
2016-02-29 15:50:00,34.44,34.45,34.25,34.25,505473.0,25.6295,25.637,25.4881,25.4881,505473.0
2016-03-01 09:30:00,34.23,34.56,34.03,34.15,201525.0,25.4732,25.7188,25.3244,25.4137,201525.0
2016-03-01 09:40:00,34.15,34.62,34.14,34.32,140146.0,25.4137,25.7635,25.4063,25.5402,140146.0
2016-03-01 09:50:00,34.32,34.42,34.22,34.33,188413.0,25.5402,25.6146,25.4658,25.5477,188413.0
2016-03-01 10:00:00,34.34,34.66,34.34,34.42,181941.0,25.5551,25.7932,25.5551,25.6146,181941.0
2016-03-01 10:10:00,34.43,34.45,34.23,34.27,123559.0,25.6221,25.637,25.4732,25.503,123559.0
2016-03-01 10:20:00,34.28,34.49,34.23,34.27,118230.0,25.5104,25.6667,25.4732,25.503,118230.0
2016-03-01 10:30:00,34.27,34.41,34.21,34.26,328102.0,25.503,25.6072,25.4584,25.4956,328102.0
2016-03-01 10:40:00,34.27,34.29,34.16,34.2,122036.0,25.503,25.5179,25.4211,25.4509,122036.0
2016-03-01 10:50:00,34.19,34.26,34.13,34.22,162809.0,25.4435,25.4956,25.3988,25.4658,162809.0
2016-03-01 11:00:00,34.22,34.48,34.21,34.47,77320.0,25.4658,25.6593,25.4584,25.6518,77320.0
2016-03-01 11:10:00,34.47,34.54,34.42,34.49,83433.0,25.6518,25.7039,25.6146,25.6667,83433.0
2016-03-01 11:20:00,34.49,34.53,34.31,34.32,91129.0,25.6667,25.6965,25.5328,25.5402,91129.0
2016-03-01 11:30:00,34.33,34.54,34.33,34.47,101390.0,25.5477,25.7039,25.5477,25.6518,101390.0
2016-03-01 11:40:00,34.47,34.5,34.38,34.48,193274.0,25.6518,25.6742,25.5849,25.6593,193274.0
2016-03-01 11:50:00,34.5,34.57,34.43,34.56,141921.0,25.6742,25.7263,25.6221,25.7188,141921.0
2016-03-01 12:00:00,34.56,34.65,34.48,34.61,83405.0,25.7188,25.7858,25.6593,25.756,83405.0
2016-03-01 12:10:00,34.62,34.62,34.51,34.6,85239.0,25.7635,25.7635,25.6816,25.7486,85239.0
2016-03-01 12:20:00,34.61,34.65,34.55,34.63,74444.0,25.756,25.7858,25.7114,25.7709,74444.0
2016-03-01 12:30:00,34.64,34.66,34.61,34.64,94415.0,25.7783,25.7932,25.756,25.7783,94415.0
2016-03-01 12:40:00,34.64,34.76,34.59,34.7,111700.0,25.7783,25.8677,25.7411,25.823,111700.0
2016-03-01 12:50:00,34.7,34.8,34.65,34.8,128068.0,25.823,25.8974,25.7858,25.8974,128068.0
2016-03-01 13:00:00,34.8,34.82,34.74,34.81,127188.0,25.8974,25.9123,25.8528,25.9049,127188.0
2016-03-01 13:10:00,34.8,34.85,34.75,34.76,85747.0,25.8974,25.9346,25.8602,25.8677,85747.0
2016-03-01 13:20:00,34.76,34.77,34.63,34.66,129146.0,25.8677,25.8751,25.7709,25.7932,129146.0
2016-03-01 13:30:00,34.66,34.68,34.55,34.65,138937.0,25.7932,25.8081,25.7114,25.7858,138937.0
2016-03-01 13:40:00,34.66,34.68,34.49,34.49,135373.0,25.7932,25.8081,25.6667,25.6667,135373.0
2016-03-01 13:50:00,34.49,34.5,34.41,34.42,158443.0,25.6667,25.6742,25.6072,25.6146,158443.0
2016-03-01 14:00:00,34.42,34.42,34.29,34.31,139918.0,25.6146,25.6146,25.5179,25.5328,139918.0
2016-03-01 14:10:00,34.31,34.31,34.26,34.27,147819.0,25.5328,25.5328,25.4956,25.503,147819.0
2016-03-01 14:20:00,34.28,34.37,34.24,34.3,204097.0,25.5104,25.5774,25.4807,25.5253,204097.0
2016-03-01 14:30:00,34.3,34.3,34.21,34.24,207287.0,25.5253,25.5253,25.4584,25.4807,207287.0
2016-03-01 14:40:00,34.25,34.38,34.21,34.27,206399.0,25.4881,25.5849,25.4584,25.503,206399.0
2016-03-01 14:50:00,34.27,34.39,34.27,34.32,169867.0,25.503,25.5923,25.503,25.5402,169867.0
2016-03-01 15:00:00,34.34,34.36,34.28,34.32,198412.0,25.5551,25.57,25.5104,25.5402,198412.0
2016-03-01 15:10:00,34.32,34.36,34.25,34.35,233605.0,25.5402,25.57,25.4881,25.5625,233605.0
2016-03-01 15:20:00,34.34,34.58,34.33,34.53,255415.0,25.5551,25.7337,25.5477,25.6965,255415.0
2016-03-01 15:30:00,34.53,34.61,34.49,34.57,262051.0,25.6965,25.756,25.6667,25.7263,262051.0
2016-03-01 15:40:00,34.57,34.61,34.53,34.56,385919.0,25.7263,25.756,25.6965,25.7188,385919.0
2016-03-01 15:50:00,34.57,34.62,34.54,34.61,626982.0,25.7263,25.7635,25.7039,25.756,626982.0
2016-03-02 09:30:00,34.59,34.82,34.5,34.78,123113.0,25.7411,25.9123,25.6742,25.8825,123113.0
2016-03-02 09:40:00,34.77,35.08,34.77,34.99,84600.0,25.8751,26.1058,25.8751,26.0388,84600.0
2016-03-02 09:50:00,34.99,34.99,34.74,34.74,103679.0,26.0388,26.0388,25.8528,25.8528,103679.0
2016-03-02 10:00:00,34.75,34.8,34.66,34.79,138676.0,25.8602,25.8974,25.7932,25.89,138676.0
2016-03-02 10:10:00,34.79,34.84,34.74,34.79,117538.0,25.89,25.9272,25.8528,25.89,117538.0
2016-03-02 10:20:00,34.78,34.79,34.68,34.73,105090.0,25.8825,25.89,25.8081,25.8453,105090.0
2016-03-02 10:30:00,34.71,34.72,34.43,34.43,192805.0,25.8304,25.8379,25.6221,25.6221,192805.0
2016-03-02 10:40:00,34.43,34.56,34.38,34.51,97640.0,25.6221,25.7188,25.5849,25.6816,97640.0
2016-03-02 10:50:00,34.51,34.76,34.39,34.72,134776.0,25.6816,25.8677,25.5923,25.8379,134776.0
2016-03-02 11:00:00,34.71,34.81,34.62,34.67,125031.0,25.8304,25.9049,25.7635,25.8007,125031.0
2016-03-02 11:10:00,34.68,34.74,34.53,34.55,109875.0,25.8081,25.8528,25.6965,25.7114,109875.0
2016-03-02 11:20:00,34.54,34.67,34.45,34.52,163421.0,25.7039,25.8007,25.637,25.689,163421.0
2016-03-02 11:30:00,34.52,34.54,34.13,34.14,228111.0,25.689,25.7039,25.3988,25.4063,228111.0
2016-03-02 11:40:00,34.15,34.16,33.89,34.05,232638.0,25.4137,25.4211,25.2202,25.3393,232638.0
2016-03-02 11:50:00,34.05,34.22,33.89,33.96,169340.0,25.3393,25.4658,25.2202,25.2723,169340.0
2016-03-02 12:00:00,33.97,34.05,33.91,34.0,119066.0,25.2797,25.3393,25.2351,25.3021,119066.0
2016-03-02 12:10:00,33.99,34.18,33.95,34.11,105066.0,25.2946,25.436,25.2649,25.3839,105066.0
2016-03-02 12:20:00,34.1,34.25,34.07,34.23,210057.0,25.3765,25.4881,25.3542,25.4732,210057.0
2016-03-02 12:30:00,34.23,34.42,34.17,34.34,85701.0,25.4732,25.6146,25.4286,25.5551,85701.0
2016-03-02 12:40:00,34.34,34.36,34.24,34.24,65512.0,25.5551,25.57,25.4807,25.4807,65512.0
2016-03-02 12:50:00,34.24,34.3,34.23,34.26,67960.0,25.4807,25.5253,25.4732,25.4956,67960.0
2016-03-02 13:00:00,34.25,34.33,34.22,34.33,65984.0,25.4881,25.5477,25.4658,25.5477,65984.0
2016-03-02 13:10:00,34.33,34.33,34.24,34.27,62059.0,25.5477,25.5477,25.4807,25.503,62059.0
2016-03-02 13:20:00,34.27,34.37,34.25,34.33,71214.0,25.503,25.5774,25.4881,25.5477,71214.0
2016-03-02 13:30:00,34.32,34.34,34.27,34.29,53885.0,25.5402,25.5551,25.503,25.5179,53885.0
2016-03-02 13:40:00,34.28,34.43,34.28,34.39,76896.0,25.5104,25.6221,25.5104,25.5923,76896.0
2016-03-02 13:50:00,34.38,34.43,34.3,34.31,66462.0,25.5849,25.6221,25.5253,25.5328,66462.0
2016-03-02 14:00:00,34.3,34.35,34.27,34.29,68782.0,25.5253,25.5625,25.503,25.5179,68782.0
2016-03-02 14:10:00,34.29,34.32,34.25,34.26,106315.0,25.5179,25.5402,25.4881,25.4956,106315.0
2016-03-02 14:20:00,34.25,34.39,34.24,34.36,93119.0,25.4881,25.5923,25.4807,25.57,93119.0
2016-03-02 14:30:00,34.37,34.4,34.3,34.38,91210.0,25.5774,25.5997,25.5253,25.5849,91210.0
2016-03-02 14:40:00,34.39,34.43,34.37,34.39,83533.0,25.5923,25.6221,25.5774,25.5923,83533.0
2016-03-02 14:50:00,34.39,34.46,34.38,34.39,88276.0,25.5923,25.6444,25.5849,25.5923,88276.0
2016-03-02 15:00:00,34.39,34.43,34.33,34.41,90599.0,25.5923,25.6221,25.5477,25.6072,90599.0
2016-03-02 15:10:00,34.41,34.52,34.4,34.43,99042.0,25.6072,25.689,25.5997,25.6221,99042.0
2016-03-02 15:20:00,34.42,34.51,34.35,34.35,119649.0,25.6146,25.6816,25.5625,25.5625,119649.0
2016-03-02 15:30:00,34.35,34.45,34.32,34.39,159496.0,25.5625,25.637,25.5402,25.5923,159496.0
2016-03-02 15:40:00,34.39,34.57,34.39,34.57,220761.0,25.5923,25.7263,25.5923,25.7263,220761.0
2016-03-02 15:50:00,34.56,34.72,34.54,34.7,372350.0,25.7188,25.8379,25.7039,25.823,372350.0
2016-03-03 09:30:00,36.13,36.35,35.42,35.69,544063.0,26.8872,27.0509,26.3588,26.5597,544063.0
2016-03-03 09:40:00,35.69,36.1,35.5,36.05,264100.0,26.5597,26.8648,26.4183,26.8276,264100.0
2016-03-03 09:50:00,36.05,36.18,35.71,36.18,259886.0,26.8276,26.9244,26.5746,26.9244,259886.0
2016-03-03 10:00:00,36.19,36.33,36.02,36.21,207760.0,26.9318,27.036,26.8053,26.9467,207760.0
2016-03-03 10:10:00,36.2,36.32,36.09,36.24,157747.0,26.9393,27.0286,26.8574,26.969,157747.0
2016-03-03 10:20:00,36.23,36.43,36.15,36.29,151490.0,26.9616,27.1104,26.9021,27.0062,151490.0
2016-03-03 10:30:00,36.31,36.55,36.31,36.47,150058.0,27.0211,27.1997,27.0211,27.1402,150058.0
2016-03-03 10:40:00,36.49,36.53,36.24,36.51,152900.0,27.1551,27.1848,26.969,27.17,152900.0
2016-03-03 10:50:00,36.51,36.59,36.35,36.5,132557.0,27.17,27.2295,27.0509,27.1625,132557.0
2016-03-03 11:00:00,36.51,36.56,36.33,36.38,98574.0,27.17,27.2072,27.036,27.0732,98574.0
2016-03-03 11:10:00,36.39,36.49,36.21,36.21,144976.0,27.0807,27.1551,26.9467,26.9467,144976.0
2016-03-03 11:20:00,36.21,36.47,36.12,36.34,154390.0,26.9467,27.1402,26.8797,27.0435,154390.0
2016-03-03 11:30:00,36.35,36.41,36.23,36.4,158250.0,27.0509,27.0955,26.9616,27.0881,158250.0
2016-03-03 11:40:00,36.4,36.62,36.37,36.59,133756.0,27.0881,27.2518,27.0658,27.2295,133756.0
2016-03-03 11:50:00,36.59,36.64,36.44,36.57,152329.0,27.2295,27.2667,27.1179,27.2146,152329.0
2016-03-03 12:00:00,36.55,36.58,36.33,36.51,85159.0,27.1997,27.2221,27.036,27.17,85159.0
2016-03-03 12:10:00,36.51,36.57,36.46,36.51,94914.0,27.17,27.2146,27.1328,27.17,94914.0
2016-03-03 12:20:00,36.5,36.64,36.44,36.6,135390.0,27.1625,27.2667,27.1179,27.2369,135390.0
2016-03-03 12:30:00,36.59,36.63,36.48,36.61,145148.0,27.2295,27.2593,27.1476,27.2444,145148.0
2016-03-03 12:40:00,36.6,36.71,36.59,36.71,164645.0,27.2369,27.3188,27.2295,27.3188,164645.0
2016-03-03 12:50:00,36.72,36.76,36.61,36.72,104135.0,27.3262,27.356,27.2444,27.3262,104135.0
2016-03-03 13:00:00,36.72,36.83,36.7,36.73,78334.0,27.3262,27.4081,27.3114,27.3337,78334.0
2016-03-03 13:10:00,36.73,36.91,36.68,36.91,93862.0,27.3337,27.4676,27.2965,27.4676,93862.0
2016-03-03 13:20:00,36.91,36.93,36.68,36.73,99387.0,27.4676,27.4825,27.2965,27.3337,99387.0
2016-03-03 13:30:00,36.72,36.92,36.72,36.84,99615.0,27.3262,27.4751,27.3262,27.4155,99615.0
2016-03-03 13:40:00,36.83,36.9,36.8,36.81,123716.0,27.4081,27.4602,27.3858,27.3932,123716.0
2016-03-03 13:50:00,36.8,36.88,36.79,36.88,120964.0,27.3858,27.4453,27.3783,27.4453,120964.0
2016-03-03 14:00:00,36.88,36.88,36.8,36.84,99929.0,27.4453,27.4453,27.3858,27.4155,99929.0
2016-03-03 14:10:00,36.84,37.06,36.82,37.05,128316.0,27.4155,27.5793,27.4007,27.5718,128316.0
2016-03-03 14:20:00,37.05,37.21,37.03,37.13,205853.0,27.5718,27.6909,27.5569,27.6314,205853.0
2016-03-03 14:30:00,37.13,37.22,37.08,37.2,181663.0,27.6314,27.6983,27.5941,27.6834,181663.0
2016-03-03 14:40:00,37.19,37.3,37.19,37.26,205602.0,27.676,27.7579,27.676,27.7281,205602.0
2016-03-03 14:50:00,37.26,37.36,37.16,37.17,287328.0,27.7281,27.8025,27.6537,27.6611,287328.0
2016-03-03 15:00:00,37.17,37.32,37.17,37.29,253675.0,27.6611,27.7727,27.6611,27.7504,253675.0
2016-03-03 15:10:00,37.29,37.36,37.25,37.31,296279.0,27.7504,27.8025,27.7207,27.7653,296279.0
2016-03-03 15:20:00,37.3,37.34,37.27,37.31,490445.0,27.7579,27.7876,27.7355,27.7653,490445.0
2016-03-03 15:30:00,37.32,37.44,37.29,37.41,551550.0,27.7727,27.862,27.7504,27.8397,551550.0
2016-03-03 15:40:00,37.41,37.45,37.38,37.44,312378.0,27.8397,27.8695,27.8174,27.862,312378.0
2016-03-03 15:50:00,37.44,37.46,37.28,37.33,1046975.0,27.862,27.8769,27.743,27.7802,1046975.0
2016-03-04 09:30:00,37.96,37.96,37.3,37.41,199112.0,28.249,28.249,27.7579,27.8397,199112.0
2016-03-04 09:40:00,37.41,37.52,36.97,36.97,158611.0,27.8397,27.9216,27.5123,27.5123,158611.0
2016-03-04 09:50:00,37.0,37.1,36.8,36.89,131373.0,27.5346,27.609,27.3858,27.4528,131373.0
2016-03-04 10:00:00,36.91,37.04,36.65,36.68,187531.0,27.4676,27.5644,27.2741,27.2965,187531.0
2016-03-04 10:10:00,36.69,36.84,36.6,36.66,195422.0,27.3039,27.4155,27.2369,27.2816,195422.0
2016-03-04 10:20:00,36.66,36.69,36.5,36.63,140152.0,27.2816,27.3039,27.1625,27.2593,140152.0
2016-03-04 10:30:00,36.62,36.71,36.55,36.66,136155.0,27.2518,27.3188,27.1997,27.2816,136155.0
2016-03-04 10:40:00,36.66,37.02,36.66,36.99,179751.0,27.2816,27.5495,27.2816,27.5272,179751.0
2016-03-04 10:50:00,36.99,37.0,36.76,36.78,115135.0,27.5272,27.5346,27.356,27.3709,115135.0
2016-03-04 11:00:00,36.79,36.97,36.79,36.86,143192.0,27.3783,27.5123,27.3783,27.4304,143192.0
2016-03-04 11:10:00,36.86,37.28,36.86,37.25,172712.0,27.4304,27.743,27.4304,27.7207,172712.0
2016-03-04 11:20:00,37.27,37.28,37.09,37.23,114899.0,27.7355,27.743,27.6016,27.7058,114899.0
2016-03-04 11:30:00,37.24,37.6,37.19,37.31,214050.0,27.7132,27.9811,27.676,27.7653,214050.0
2016-03-04 11:40:00,37.3,37.32,37.05,37.08,119225.0,27.7579,27.7727,27.5718,27.5941,119225.0
2016-03-04 11:50:00,37.08,37.57,37.08,37.57,131147.0,27.5941,27.9588,27.5941,27.9588,131147.0
2016-03-04 12:00:00,37.56,37.82,37.54,37.67,151684.0,27.9514,28.1448,27.9365,28.0332,151684.0
2016-03-04 12:10:00,37.68,37.7,37.55,37.55,113056.0,28.0407,28.0555,27.9439,27.9439,113056.0
2016-03-04 12:20:00,37.54,37.55,37.37,37.43,60743.0,27.9365,27.9439,27.81,27.8546,60743.0
2016-03-04 12:30:00,37.44,37.54,37.41,37.44,76529.0,27.862,27.9365,27.8397,27.862,76529.0
2016-03-04 12:40:00,37.43,37.45,37.19,37.26,101250.0,27.8546,27.8695,27.676,27.7281,101250.0
2016-03-04 12:50:00,37.26,37.26,37.17,37.2,144452.0,27.7281,27.7281,27.6611,27.6834,144452.0
2016-03-04 13:00:00,37.21,37.24,37.04,37.04,123900.0,27.6909,27.7132,27.5644,27.5644,123900.0
2016-03-04 13:10:00,37.03,37.12,37.01,37.1,105316.0,27.5569,27.6239,27.5421,27.609,105316.0
2016-03-04 13:20:00,37.1,37.15,37.07,37.14,149424.0,27.609,27.6462,27.5867,27.6388,149424.0
2016-03-04 13:30:00,37.15,37.16,37.02,37.15,100445.0,27.6462,27.6537,27.5495,27.6462,100445.0
2016-03-04 13:40:00,37.16,37.23,37.14,37.23,83033.0,27.6537,27.7058,27.6388,27.7058,83033.0
2016-03-04 13:50:00,37.24,37.31,37.2,37.22,101035.0,27.7132,27.7653,27.6834,27.6983,101035.0
2016-03-04 14:00:00,37.23,37.23,37.06,37.07,96204.0,27.7058,27.7058,27.5793,27.5867,96204.0
2016-03-04 14:10:00,37.07,37.09,36.95,36.98,114332.0,27.5867,27.6016,27.4974,27.5197,114332.0
2016-03-04 14:20:00,36.98,36.98,36.78,36.85,97957.0,27.5197,27.5197,27.3709,27.423,97957.0
2016-03-04 14:30:00,36.85,36.93,36.76,36.77,76898.0,27.423,27.4825,27.356,27.3634,76898.0
2016-03-04 14:40:00,36.77,36.79,36.58,36.68,130317.0,27.3634,27.3783,27.2221,27.2965,130317.0
2016-03-04 14:50:00,36.68,36.68,36.45,36.63,208489.0,27.2965,27.2965,27.1253,27.2593,208489.0
2016-03-04 15:00:00,36.64,36.76,36.5,36.74,182054.0,27.2667,27.356,27.1625,27.3411,182054.0
2016-03-04 15:10:00,36.74,36.87,36.67,36.86,127248.0,27.3411,27.4379,27.289,27.4304,127248.0
2016-03-04 15:20:00,36.85,36.9,36.78,36.89,159366.0,27.423,27.4602,27.3709,27.4528,159366.0
2016-03-04 15:30:00,36.9,36.96,36.85,36.91,195739.0,27.4602,27.5048,27.423,27.4676,195739.0
2016-03-04 15:40:00,36.91,37.03,36.88,36.97,309652.0,27.4676,27.5569,27.4453,27.5123,309652.0
2016-03-04 15:50:00,36.97,37.12,36.86,37.06,588313.0,27.5123,27.6239,27.4304,27.5793,588313.0
2016-03-07 09:30:00,37.08,37.33,36.79,37.28,200344.0,27.5941,27.7802,27.3783,27.743,200344.0
2016-03-07 09:40:00,37.31,37.44,37.15,37.23,110663.0,27.7653,27.862,27.6462,27.7058,110663.0
2016-03-07 09:50:00,37.22,37.29,37.04,37.14,163651.0,27.6983,27.7504,27.5644,27.6388,163651.0
2016-03-07 10:00:00,37.12,37.27,37.02,37.04,125437.0,27.6239,27.7355,27.5495,27.5644,125437.0
2016-03-07 10:10:00,37.04,37.18,36.89,36.98,174565.0,27.5644,27.6686,27.4528,27.5197,174565.0
2016-03-07 10:20:00,36.98,36.99,36.72,36.81,124190.0,27.5197,27.5272,27.3262,27.3932,124190.0
2016-03-07 10:30:00,36.81,36.92,36.7,36.9,142634.0,27.3932,27.4751,27.3114,27.4602,142634.0
2016-03-07 10:40:00,36.89,36.93,36.64,36.69,106941.0,27.4528,27.4825,27.2667,27.3039,106941.0
2016-03-07 10:50:00,36.68,36.73,36.51,36.55,122624.0,27.2965,27.3337,27.17,27.1997,122624.0
2016-03-07 11:00:00,36.55,36.66,36.29,36.33,230150.0,27.1997,27.2816,27.0062,27.036,230150.0
2016-03-07 11:10:00,36.33,36.47,36.19,36.22,170041.0,27.036,27.1402,26.9318,26.9542,170041.0
2016-03-07 11:20:00,36.22,36.26,36.06,36.08,164193.0,26.9542,26.9839,26.8351,26.85,164193.0
2016-03-07 11:30:00,36.09,36.16,35.96,36.02,257876.0,26.8574,26.9095,26.7607,26.8053,257876.0
2016-03-07 11:40:00,36.04,36.17,35.89,36.15,242436.0,26.8202,26.9169,26.7086,26.9021,242436.0
2016-03-07 11:50:00,36.15,36.36,36.13,36.35,107207.0,26.9021,27.0583,26.8872,27.0509,107207.0
2016-03-07 12:00:00,36.35,36.51,36.34,36.38,99452.0,27.0509,27.17,27.0435,27.0732,99452.0
2016-03-07 12:10:00,36.37,36.51,36.23,36.49,116613.0,27.0658,27.17,26.9616,27.1551,116613.0
2016-03-07 12:20:00,36.5,36.65,36.27,36.32,109825.0,27.1625,27.2741,26.9914,27.0286,109825.0
2016-03-07 12:30:00,36.32,36.5,36.3,36.38,69375.0,27.0286,27.1625,27.0137,27.0732,69375.0
2016-03-07 12:40:00,36.38,36.71,36.37,36.58,90848.0,27.0732,27.3188,27.0658,27.2221,90848.0
2016-03-07 12:50:00,36.58,36.61,36.48,36.51,64858.0,27.2221,27.2444,27.1476,27.17,64858.0
2016-03-07 13:00:00,36.53,36.58,36.38,36.58,66939.0,27.1848,27.2221,27.0732,27.2221,66939.0
2016-03-07 13:10:00,36.58,36.68,36.4,36.42,109926.0,27.2221,27.2965,27.0881,27.103,109926.0
2016-03-07 13:20:00,36.41,36.51,36.32,36.42,74358.0,27.0955,27.17,27.0286,27.103,74358.0
2016-03-07 13:30:00,36.42,36.5,36.38,36.47,92113.0,27.103,27.1625,27.0732,27.1402,92113.0
2016-03-07 13:40:00,36.47,36.63,36.46,36.63,69568.0,27.1402,27.2593,27.1328,27.2593,69568.0
2016-03-07 13:50:00,36.63,36.93,36.62,36.88,173101.0,27.2593,27.4825,27.2518,27.4453,173101.0
2016-03-07 14:00:00,36.88,36.97,36.84,36.91,131054.0,27.4453,27.5123,27.4155,27.4676,131054.0
2016-03-07 14:10:00,36.91,36.95,36.78,36.78,127438.0,27.4676,27.4974,27.3709,27.3709,127438.0
2016-03-07 14:20:00,36.78,36.84,36.64,36.71,94153.0,27.3709,27.4155,27.2667,27.3188,94153.0
2016-03-07 14:30:00,36.71,36.72,36.53,36.56,117851.0,27.3188,27.3262,27.1848,27.2072,117851.0
2016-03-07 14:40:00,36.56,36.73,36.56,36.71,183660.0,27.2072,27.3337,27.2072,27.3188,183660.0
2016-03-07 14:50:00,36.71,36.73,36.6,36.62,144779.0,27.3188,27.3337,27.2369,27.2518,144779.0
2016-03-07 15:00:00,36.61,36.71,36.56,36.69,203610.0,27.2444,27.3188,27.2072,27.3039,203610.0
2016-03-07 15:10:00,36.68,36.72,36.64,36.69,196723.0,27.2965,27.3262,27.2667,27.3039,196723.0
2016-03-07 15:20:00,36.72,36.76,36.61,36.63,182573.0,27.3262,27.356,27.2444,27.2593,182573.0
2016-03-07 15:30:00,36.63,36.74,36.62,36.7,191459.0,27.2593,27.3411,27.2518,27.3114,191459.0
2016-03-07 15:40:00,36.7,36.8,36.67,36.72,231016.0,27.3114,27.3858,27.289,27.3262,231016.0
2016-03-07 15:50:00,36.71,36.86,36.71,36.85,572065.0,27.3188,27.4304,27.3188,27.423,572065.0
2016-03-08 09:30:00,37.07,37.07,36.67,36.96,176205.0,27.5867,27.5867,27.289,27.5048,176205.0
2016-03-08 09:40:00,36.93,37.24,36.84,37.04,172585.0,27.4825,27.7132,27.4155,27.5644,172585.0
2016-03-08 09:50:00,37.02,37.05,36.54,36.54,154470.0,27.5495,27.5718,27.1923,27.1923,154470.0
2016-03-08 10:00:00,36.56,36.6,36.44,36.5,177267.0,27.2072,27.2369,27.1179,27.1625,177267.0
2016-03-08 10:10:00,36.5,36.63,36.48,36.49,126755.0,27.1625,27.2593,27.1476,27.1551,126755.0
2016-03-08 10:20:00,36.5,36.61,36.2,36.25,148489.0,27.1625,27.2444,26.9393,26.9765,148489.0
2016-03-08 10:30:00,36.23,36.33,36.1,36.14,140777.0,26.9616,27.036,26.8648,26.8946,140777.0
2016-03-08 10:40:00,36.14,36.15,35.88,35.89,107691.0,26.8946,26.9021,26.7011,26.7086,107691.0
2016-03-08 10:50:00,35.89,35.95,35.61,35.66,117001.0,26.7086,26.7532,26.5002,26.5374,117001.0
2016-03-08 11:00:00,35.66,36.03,35.65,35.9,117577.0,26.5374,26.8128,26.53,26.716,117577.0
2016-03-08 11:10:00,35.91,35.96,35.7,35.84,106128.0,26.7235,26.7607,26.5672,26.6714,106128.0
2016-03-08 11:20:00,35.85,35.86,35.67,35.75,94912.0,26.6788,26.6862,26.5449,26.6044,94912.0
2016-03-08 11:30:00,35.74,35.82,35.61,35.62,98943.0,26.5969,26.6565,26.5002,26.5076,98943.0
2016-03-08 11:40:00,35.63,35.67,35.47,35.49,130461.0,26.5151,26.5449,26.396,26.4109,130461.0
2016-03-08 11:50:00,35.5,35.73,35.5,35.57,93368.0,26.4183,26.5895,26.4183,26.4704,93368.0
2016-03-08 12:00:00,35.56,35.7,35.46,35.66,77502.0,26.463,26.5672,26.3886,26.5374,77502.0
2016-03-08 12:10:00,35.66,35.78,35.65,35.75,80489.0,26.5374,26.6267,26.53,26.6044,80489.0
2016-03-08 12:20:00,35.74,35.94,35.74,35.88,102162.0,26.5969,26.7458,26.5969,26.7011,102162.0
2016-03-08 12:30:00,35.88,35.9,35.72,35.72,66752.0,26.7011,26.716,26.5821,26.5821,66752.0
2016-03-08 12:40:00,35.72,35.72,35.56,35.63,76225.0,26.5821,26.5821,26.463,26.5151,76225.0
2016-03-08 12:50:00,35.62,35.69,35.58,35.61,67019.0,26.5076,26.5597,26.4779,26.5002,67019.0
2016-03-08 13:00:00,35.61,35.63,35.56,35.61,91132.0,26.5002,26.5151,26.463,26.5002,91132.0
2016-03-08 13:10:00,35.6,35.63,35.5,35.58,103792.0,26.4928,26.5151,26.4183,26.4779,103792.0
2016-03-08 13:20:00,35.58,35.77,35.57,35.66,88186.0,26.4779,26.6193,26.4704,26.5374,88186.0
2016-03-08 13:30:00,35.66,35.81,35.59,35.8,69513.0,26.5374,26.649,26.4853,26.6416,69513.0
2016-03-08 13:40:00,35.8,35.81,35.57,35.6,82743.0,26.6416,26.649,26.4704,26.4928,82743.0
2016-03-08 13:50:00,35.61,35.63,35.49,35.49,101113.0,26.5002,26.5151,26.4109,26.4109,101113.0
2016-03-08 14:00:00,35.48,35.57,35.44,35.54,79268.0,26.4035,26.4704,26.3737,26.4481,79268.0
2016-03-08 14:10:00,35.53,35.75,35.47,35.74,113466.0,26.4407,26.6044,26.396,26.5969,113466.0
2016-03-08 14:20:00,35.74,35.76,35.42,35.44,103213.0,26.5969,26.6118,26.3588,26.3737,103213.0
2016-03-08 14:30:00,35.44,35.55,35.31,35.48,143368.0,26.3737,26.4556,26.2769,26.4035,143368.0
2016-03-08 14:40:00,35.48,35.67,35.46,35.58,150980.0,26.4035,26.5449,26.3886,26.4779,150980.0
2016-03-08 14:50:00,35.57,35.63,35.42,35.59,185146.0,26.4704,26.5151,26.3588,26.4853,185146.0
2016-03-08 15:00:00,35.59,35.6,35.36,35.38,214063.0,26.4853,26.4928,26.3142,26.329,214063.0
2016-03-08 15:10:00,35.39,35.47,35.23,35.23,176572.0,26.3365,26.396,26.2174,26.2174,176572.0
2016-03-08 15:20:00,35.23,35.32,35.19,35.24,142115.0,26.2174,26.2844,26.1876,26.2249,142115.0
2016-03-08 15:30:00,35.23,35.38,35.23,35.27,295421.0,26.2174,26.329,26.2174,26.2472,295421.0
2016-03-08 15:40:00,35.28,35.36,35.22,35.23,316590.0,26.2546,26.3142,26.21,26.2174,316590.0
2016-03-08 15:50:00,35.23,35.25,35.12,35.17,598204.0,26.2174,26.2323,26.1356,26.1728,598204.0
2016-03-09 09:30:00,35.86,35.89,35.59,35.87,105837.0,26.6862,26.7086,26.4853,26.6937,105837.0
2016-03-09 09:40:00,35.9,36.02,35.61,35.73,299941.0,26.716,26.8053,26.5002,26.5895,299941.0
2016-03-09 09:50:00,35.73,36.0,35.58,35.98,113000.0,26.5895,26.7904,26.4779,26.7755,113000.0
2016-03-09 10:00:00,35.98,36.24,35.96,36.16,192762.0,26.7755,26.969,26.7607,26.9095,192762.0
2016-03-09 10:10:00,36.16,36.29,36.13,36.23,180279.0,26.9095,27.0062,26.8872,26.9616,180279.0
2016-03-09 10:20:00,36.24,36.31,36.11,36.23,138935.0,26.969,27.0211,26.8723,26.9616,138935.0
2016-03-09 10:30:00,36.24,37.01,36.24,36.83,291468.0,26.969,27.5421,26.969,27.4081,291468.0
2016-03-09 10:40:00,36.84,37.0,36.81,36.85,183114.0,27.4155,27.5346,27.3932,27.423,183114.0
2016-03-09 10:50:00,36.85,36.85,36.42,36.63,171906.0,27.423,27.423,27.103,27.2593,171906.0
2016-03-09 11:00:00,36.63,36.93,36.63,36.72,120372.0,27.2593,27.4825,27.2593,27.3262,120372.0
2016-03-09 11:10:00,36.72,36.82,36.62,36.72,92479.0,27.3262,27.4007,27.2518,27.3262,92479.0
2016-03-09 11:20:00,36.73,36.93,36.65,36.87,98947.0,27.3337,27.4825,27.2741,27.4379,98947.0
2016-03-09 11:30:00,36.88,36.96,36.76,36.8,109246.0,27.4453,27.5048,27.356,27.3858,109246.0
2016-03-09 11:40:00,36.8,37.05,36.74,36.98,151857.0,27.3858,27.5718,27.3411,27.5197,151857.0
2016-03-09 11:50:00,36.98,37.11,36.91,37.07,102494.0,27.5197,27.6165,27.4676,27.5867,102494.0
2016-03-09 12:00:00,37.08,37.1,37.02,37.08,124707.0,27.5941,27.609,27.5495,27.5941,124707.0
2016-03-09 12:10:00,37.07,37.14,36.99,37.01,97003.0,27.5867,27.6388,27.5272,27.5421,97003.0
2016-03-09 12:20:00,37.01,37.22,36.97,37.18,84058.0,27.5421,27.6983,27.5123,27.6686,84058.0
2016-03-09 12:30:00,37.18,37.2,36.99,37.02,87215.0,27.6686,27.6834,27.5272,27.5495,87215.0
2016-03-09 12:40:00,37.02,37.07,36.92,36.94,130762.0,27.5495,27.5867,27.4751,27.49,130762.0
2016-03-09 12:50:00,36.92,37.02,36.89,36.91,100628.0,27.4751,27.5495,27.4528,27.4676,100628.0
2016-03-09 13:00:00,36.9,36.95,36.89,36.91,117000.0,27.4602,27.4974,27.4528,27.4676,117000.0
2016-03-09 13:10:00,36.9,36.96,36.85,36.87,100274.0,27.4602,27.5048,27.423,27.4379,100274.0
2016-03-09 13:20:00,36.88,36.91,36.78,36.86,81592.0,27.4453,27.4676,27.3709,27.4304,81592.0
2016-03-09 13:30:00,36.87,36.95,36.86,36.94,76982.0,27.4379,27.4974,27.4304,27.49,76982.0
2016-03-09 13:40:00,36.94,37.21,36.92,37.21,121239.0,27.49,27.6909,27.4751,27.6909,121239.0
2016-03-09 13:50:00,37.21,37.31,37.17,37.27,152287.0,27.6909,27.7653,27.6611,27.7355,152287.0
2016-03-09 14:00:00,37.27,37.29,37.21,37.27,146777.0,27.7355,27.7504,27.6909,27.7355,146777.0
2016-03-09 14:10:00,37.27,37.42,37.27,37.42,149278.0,27.7355,27.8472,27.7355,27.8472,149278.0
2016-03-09 14:20:00,37.42,37.42,37.26,37.36,173577.0,27.8472,27.8472,27.7281,27.8025,173577.0
2016-03-09 14:30:00,37.36,37.4,37.25,37.29,159039.0,27.8025,27.8323,27.7207,27.7504,159039.0
2016-03-09 14:40:00,37.28,37.4,37.28,37.38,207159.0,27.743,27.8323,27.743,27.8174,207159.0
2016-03-09 14:50:00,37.38,37.39,37.17,37.23,226599.0,27.8174,27.8248,27.6611,27.7058,226599.0
2016-03-09 15:00:00,37.24,37.29,37.11,37.11,159359.0,27.7132,27.7504,27.6165,27.6165,159359.0
2016-03-09 15:10:00,37.1,37.14,36.98,37.12,190580.0,27.609,27.6388,27.5197,27.6239,190580.0
2016-03-09 15:20:00,37.12,37.19,37.11,37.16,223392.0,27.6239,27.676,27.6165,27.6537,223392.0
2016-03-09 15:30:00,37.15,37.22,37.07,37.08,302269.0,27.6462,27.6983,27.5867,27.5941,302269.0
2016-03-09 15:40:00,37.07,37.08,36.97,36.98,336146.0,27.5867,27.5941,27.5123,27.5197,336146.0
2016-03-09 15:50:00,36.98,37.07,36.91,37.05,616442.0,27.5197,27.5867,27.4676,27.5718,616442.0
2016-03-10 09:30:00,36.83,36.95,35.93,36.25,205455.0,27.4081,27.4974,26.7383,26.9765,205455.0
2016-03-10 09:40:00,36.18,36.18,35.7,36.06,136513.0,26.9244,26.9244,26.5672,26.8351,136513.0
2016-03-10 09:50:00,36.04,36.46,35.97,36.35,190152.0,26.8202,27.1328,26.7681,27.0509,190152.0
2016-03-10 10:00:00,36.33,36.42,36.04,36.12,236373.0,27.036,27.103,26.8202,26.8797,236373.0
2016-03-10 10:10:00,36.12,36.23,35.98,36.07,123599.0,26.8797,26.9616,26.7755,26.8425,123599.0
2016-03-10 10:20:00,36.06,36.13,35.92,36.01,109328.0,26.8351,26.8872,26.7309,26.7979,109328.0
2016-03-10 10:30:00,36.02,36.03,35.72,35.89,151035.0,26.8053,26.8128,26.5821,26.7086,151035.0
2016-03-10 10:40:00,35.89,35.98,35.74,35.75,106580.0,26.7086,26.7755,26.5969,26.6044,106580.0
2016-03-10 10:50:00,35.75,36.04,35.73,35.92,208476.0,26.6044,26.8202,26.5895,26.7309,208476.0
2016-03-10 11:00:00,35.91,36.07,35.88,36.05,230393.0,26.7235,26.8425,26.7011,26.8276,230393.0
2016-03-10 11:10:00,36.05,36.12,35.92,36.01,175828.0,26.8276,26.8797,26.7309,26.7979,175828.0
2016-03-10 11:20:00,36.03,36.07,35.92,36.01,191561.0,26.8128,26.8425,26.7309,26.7979,191561.0
2016-03-10 11:30:00,36.01,36.06,35.95,36.0,163702.0,26.7979,26.8351,26.7532,26.7904,163702.0
2016-03-10 11:40:00,36.0,36.28,36.0,36.25,144709.0,26.7904,26.9988,26.7904,26.9765,144709.0
2016-03-10 11:50:00,36.26,36.34,36.16,36.24,89972.0,26.9839,27.0435,26.9095,26.969,89972.0
2016-03-10 12:00:00,36.23,36.33,36.12,36.15,78119.0,26.9616,27.036,26.8797,26.9021,78119.0
2016-03-10 12:10:00,36.15,36.15,35.95,36.01,88604.0,26.9021,26.9021,26.7532,26.7979,88604.0
2016-03-10 12:20:00,36.0,36.03,35.89,36.01,74337.0,26.7904,26.8128,26.7086,26.7979,74337.0
2016-03-10 12:30:00,36.01,36.04,35.92,35.93,86958.0,26.7979,26.8202,26.7309,26.7383,86958.0
2016-03-10 12:40:00,35.93,36.02,35.82,35.84,126614.0,26.7383,26.8053,26.6565,26.6714,126614.0
2016-03-10 12:50:00,35.84,35.96,35.84,35.87,68069.0,26.6714,26.7607,26.6714,26.6937,68069.0
2016-03-10 13:00:00,35.88,36.01,35.84,35.88,94391.0,26.7011,26.7979,26.6714,26.7011,94391.0
2016-03-10 13:10:00,35.88,35.97,35.76,35.97,81407.0,26.7011,26.7681,26.6118,26.7681,81407.0
2016-03-10 13:20:00,35.97,36.1,35.93,36.07,76221.0,26.7681,26.8648,26.7383,26.8425,76221.0
2016-03-10 13:30:00,36.08,36.2,36.06,36.17,79676.0,26.85,26.9393,26.8351,26.9169,79676.0
2016-03-10 13:40:00,36.17,36.17,36.03,36.07,67283.0,26.9169,26.9169,26.8128,26.8425,67283.0
2016-03-10 13:50:00,36.07,36.23,36.07,36.11,80269.0,26.8425,26.9616,26.8425,26.8723,80269.0
2016-03-10 14:00:00,36.1,36.13,35.96,35.96,77062.0,26.8648,26.8872,26.7607,26.7607,77062.0
2016-03-10 14:10:00,35.95,35.97,35.86,35.92,117807.0,26.7532,26.7681,26.6862,26.7309,117807.0
2016-03-10 14:20:00,35.92,36.16,35.91,36.11,89248.0,26.7309,26.9095,26.7235,26.8723,89248.0
2016-03-10 14:30:00,36.12,36.21,36.07,36.1,79445.0,26.8797,26.9467,26.8425,26.8648,79445.0
2016-03-10 14:40:00,36.1,36.26,36.1,36.25,82439.0,26.8648,26.9839,26.8648,26.9765,82439.0
2016-03-10 14:50:00,36.25,36.3,36.14,36.21,77527.0,26.9765,27.0137,26.8946,26.9467,77527.0
2016-03-10 15:00:00,36.21,36.28,36.17,36.25,71064.0,26.9467,26.9988,26.9169,26.9765,71064.0
2016-03-10 15:10:00,36.26,36.4,36.2,36.31,107584.0,26.9839,27.0881,26.9393,27.0211,107584.0
2016-03-10 15:20:00,36.3,36.46,36.19,36.39,117168.0,27.0137,27.1328,26.9318,27.0807,117168.0
2016-03-10 15:30:00,36.39,36.45,36.28,36.29,145008.0,27.0807,27.1253,26.9988,27.0062,145008.0
2016-03-10 15:40:00,36.29,36.33,36.2,36.2,175931.0,27.0062,27.036,26.9393,26.9393,175931.0
2016-03-10 15:50:00,36.21,36.34,36.2,36.34,300525.0,26.9467,27.0435,26.9393,27.0435,300525.0
2016-03-11 09:30:00,36.95,37.17,36.72,36.81,182749.0,27.4974,27.6611,27.3262,27.3932,182749.0
2016-03-11 09:40:00,36.8,36.8,36.51,36.62,114668.0,27.3858,27.3858,27.17,27.2518,114668.0
2016-03-11 09:50:00,36.61,36.64,36.46,36.49,169365.0,27.2444,27.2667,27.1328,27.1551,169365.0
2016-03-11 10:00:00,36.5,36.53,36.36,36.44,135648.0,27.1625,27.1848,27.0583,27.1179,135648.0
2016-03-11 10:10:00,36.45,36.52,36.31,36.33,216000.0,27.1253,27.1774,27.0211,27.036,216000.0
2016-03-11 10:20:00,36.34,36.4,36.2,36.38,149214.0,27.0435,27.0881,26.9393,27.0732,149214.0
2016-03-11 10:30:00,36.39,36.67,36.38,36.67,121485.0,27.0807,27.289,27.0732,27.289,121485.0
2016-03-11 10:40:00,36.66,36.81,36.61,36.66,91587.0,27.2816,27.3932,27.2444,27.2816,91587.0
2016-03-11 10:50:00,36.67,36.82,36.67,36.77,94293.0,27.289,27.4007,27.289,27.3634,94293.0
2016-03-11 11:00:00,36.76,37.06,36.71,37.05,101823.0,27.356,27.5793,27.3188,27.5718,101823.0
2016-03-11 11:10:00,37.05,37.17,36.98,37.13,99148.0,27.5718,27.6611,27.5197,27.6314,99148.0
2016-03-11 11:20:00,37.14,37.24,37.09,37.23,65183.0,27.6388,27.7132,27.6016,27.7058,65183.0
2016-03-11 11:30:00,37.23,37.23,36.98,37.16,87963.0,27.7058,27.7058,27.5197,27.6537,87963.0
2016-03-11 11:40:00,37.16,37.18,37.03,37.07,59305.0,27.6537,27.6686,27.5569,27.5867,59305.0
2016-03-11 11:50:00,37.07,37.22,37.06,37.17,95716.0,27.5867,27.6983,27.5793,27.6611,95716.0
2016-03-11 12:00:00,37.19,37.39,37.17,37.37,84504.0,27.676,27.8248,27.6611,27.81,84504.0
2016-03-11 12:10:00,37.37,37.46,37.36,37.46,76500.0,27.81,27.8769,27.8025,27.8769,76500.0
2016-03-11 12:20:00,37.45,37.56,37.45,37.54,93359.0,27.8695,27.9514,27.8695,27.9365,93359.0
2016-03-11 12:30:00,37.55,37.59,37.47,37.48,75650.0,27.9439,27.9737,27.8844,27.8918,75650.0
2016-03-11 12:40:00,37.49,37.56,37.45,37.54,63365.0,27.8993,27.9514,27.8695,27.9365,63365.0
2016-03-11 12:50:00,37.54,37.58,37.48,37.49,50741.0,27.9365,27.9662,27.8918,27.8993,50741.0
2016-03-11 13:00:00,37.48,37.49,37.33,37.39,64233.0,27.8918,27.8993,27.7802,27.8248,64233.0
2016-03-11 13:10:00,37.39,37.54,37.39,37.49,72755.0,27.8248,27.9365,27.8248,27.8993,72755.0
2016-03-11 13:20:00,37.5,37.6,37.47,37.6,67474.0,27.9067,27.9811,27.8844,27.9811,67474.0
2016-03-11 13:30:00,37.6,37.6,37.5,37.55,57869.0,27.9811,27.9811,27.9067,27.9439,57869.0
2016-03-11 13:40:00,37.55,37.62,37.45,37.54,61475.0,27.9439,27.996,27.8695,27.9365,61475.0
2016-03-11 13:50:00,37.55,37.7,37.55,37.66,63207.0,27.9439,28.0555,27.9439,28.0258,63207.0
2016-03-11 14:00:00,37.67,37.78,37.66,37.72,67117.0,28.0332,28.1151,28.0258,28.0704,67117.0
2016-03-11 14:10:00,37.72,37.76,37.69,37.71,72135.0,28.0704,28.1002,28.0481,28.063,72135.0
2016-03-11 14:20:00,37.71,37.76,37.64,37.67,76194.0,28.063,28.1002,28.0109,28.0332,76194.0
2016-03-11 14:30:00,37.68,37.69,37.59,37.62,58758.0,28.0407,28.0481,27.9737,27.996,58758.0
2016-03-11 14:40:00,37.62,37.72,37.55,37.69,64479.0,27.996,28.0704,27.9439,28.0481,64479.0
2016-03-11 14:50:00,37.68,37.71,37.64,37.69,66199.0,28.0407,28.063,28.0109,28.0481,66199.0
2016-03-11 15:00:00,37.69,37.84,37.68,37.84,86740.0,28.0481,28.1597,28.0407,28.1597,86740.0
2016-03-11 15:10:00,37.84,37.89,37.81,37.88,112605.0,28.1597,28.1969,28.1374,28.1895,112605.0
2016-03-11 15:20:00,37.87,37.92,37.81,37.86,133013.0,28.182,28.2193,28.1374,28.1746,133013.0
2016-03-11 15:30:00,37.85,37.88,37.69,37.71,150466.0,28.1672,28.1895,28.0481,28.063,150466.0
2016-03-11 15:40:00,37.7,37.78,37.7,37.72,295179.0,28.0555,28.1151,28.0555,28.0704,295179.0
2016-03-11 15:50:00,37.72,37.73,37.62,37.71,496665.0,28.0704,28.0779,27.996,28.063,496665.0
2016-03-14 09:30:00,37.15,37.58,37.12,37.51,142644.0,27.6462,27.9662,27.6239,27.9141,142644.0
2016-03-14 09:40:00,37.52,37.68,37.43,37.59,61196.0,27.9216,28.0407,27.8546,27.9737,61196.0
2016-03-14 09:50:00,37.56,37.57,37.06,37.06,127653.0,27.9514,27.9588,27.5793,27.5793,127653.0
2016-03-14 10:00:00,37.07,37.13,36.86,36.87,127985.0,27.5867,27.6314,27.4304,27.4379,127985.0
2016-03-14 10:10:00,36.86,37.07,36.83,36.97,127520.0,27.4304,27.5867,27.4081,27.5123,127520.0
2016-03-14 10:20:00,36.99,37.02,36.83,36.83,118575.0,27.5272,27.5495,27.4081,27.4081,118575.0
2016-03-14 10:30:00,36.83,37.01,36.77,36.99,102022.0,27.4081,27.5421,27.3634,27.5272,102022.0
2016-03-14 10:40:00,36.98,37.12,36.95,37.05,87929.0,27.5197,27.6239,27.4974,27.5718,87929.0
2016-03-14 10:50:00,37.05,37.05,36.84,36.91,68643.0,27.5718,27.5718,27.4155,27.4676,68643.0
2016-03-14 11:00:00,36.9,36.97,36.76,36.82,88129.0,27.4602,27.5123,27.356,27.4007,88129.0
2016-03-14 11:10:00,36.82,36.89,36.77,36.89,69128.0,27.4007,27.4528,27.3634,27.4528,69128.0
2016-03-14 11:20:00,36.89,36.94,36.78,36.83,107210.0,27.4528,27.49,27.3709,27.4081,107210.0
2016-03-14 11:30:00,36.83,36.85,36.64,36.66,89796.0,27.4081,27.423,27.2667,27.2816,89796.0
2016-03-14 11:40:00,36.65,36.71,36.53,36.57,59745.0,27.2741,27.3188,27.1848,27.2146,59745.0
2016-03-14 11:50:00,36.57,36.76,36.53,36.55,69721.0,27.2146,27.356,27.1848,27.1997,69721.0
2016-03-14 12:00:00,36.53,36.57,36.33,36.41,76180.0,27.1848,27.2146,27.036,27.0955,76180.0
2016-03-14 12:10:00,36.41,36.55,36.4,36.55,49089.0,27.0955,27.1997,27.0881,27.1997,49089.0
2016-03-14 12:20:00,36.56,36.68,36.53,36.53,46629.0,27.2072,27.2965,27.1848,27.1848,46629.0
2016-03-14 12:30:00,36.52,36.65,36.5,36.6,53954.0,27.1774,27.2741,27.1625,27.2369,53954.0
2016-03-14 12:40:00,36.6,36.68,36.59,36.6,41012.0,27.2369,27.2965,27.2295,27.2369,41012.0
2016-03-14 12:50:00,36.6,36.75,36.59,36.73,44056.0,27.2369,27.3486,27.2295,27.3337,44056.0
2016-03-14 13:00:00,36.73,36.77,36.68,36.76,61558.0,27.3337,27.3634,27.2965,27.356,61558.0
2016-03-14 13:10:00,36.76,36.83,36.63,36.69,61813.0,27.356,27.4081,27.2593,27.3039,61813.0
2016-03-14 13:20:00,36.68,36.81,36.67,36.73,56231.0,27.2965,27.3932,27.289,27.3337,56231.0
2016-03-14 13:30:00,36.72,36.84,36.72,36.8,44885.0,27.3262,27.4155,27.3262,27.3858,44885.0
2016-03-14 13:40:00,36.8,36.81,36.69,36.74,39698.0,27.3858,27.3932,27.3039,27.3411,39698.0
2016-03-14 13:50:00,36.74,36.83,36.7,36.75,40171.0,27.3411,27.4081,27.3114,27.3486,40171.0
2016-03-14 14:00:00,36.76,36.79,36.66,36.76,60950.0,27.356,27.3783,27.2816,27.356,60950.0
2016-03-14 14:10:00,36.76,36.89,36.73,36.83,121391.0,27.356,27.4528,27.3337,27.4081,121391.0
2016-03-14 14:20:00,36.83,36.99,36.83,36.92,62490.0,27.4081,27.5272,27.4081,27.4751,62490.0
2016-03-14 14:30:00,36.93,36.97,36.89,36.96,83665.0,27.4825,27.5123,27.4528,27.5048,83665.0
2016-03-14 14:40:00,36.95,36.99,36.83,36.84,58912.0,27.4974,27.5272,27.4081,27.4155,58912.0
2016-03-14 14:50:00,36.83,36.85,36.75,36.83,66017.0,27.4081,27.423,27.3486,27.4081,66017.0
2016-03-14 15:00:00,36.83,36.85,36.79,36.84,64406.0,27.4081,27.423,27.3783,27.4155,64406.0
2016-03-14 15:10:00,36.83,36.84,36.74,36.77,165235.0,27.4081,27.4155,27.3411,27.3634,165235.0
2016-03-14 15:20:00,36.77,36.93,36.76,36.91,196769.0,27.3634,27.4825,27.356,27.4676,196769.0
2016-03-14 15:30:00,36.92,37.05,36.87,37.0,171980.0,27.4751,27.5718,27.4379,27.5346,171980.0
2016-03-14 15:40:00,37.0,37.06,36.99,37.06,253617.0,27.5346,27.5793,27.5272,27.5793,253617.0
2016-03-14 15:50:00,37.06,37.11,37.02,37.03,446732.0,27.5793,27.6165,27.5495,27.5569,446732.0
2016-03-15 09:30:00,36.38,36.89,36.27,36.37,136261.0,27.0732,27.4528,26.9914,27.0658,136261.0
2016-03-15 09:40:00,36.37,36.47,36.14,36.17,110671.0,27.0658,27.1402,26.8946,26.9169,110671.0
2016-03-15 09:50:00,36.17,36.22,36.01,36.1,84656.0,26.9169,26.9542,26.7979,26.8648,84656.0
2016-03-15 10:00:00,36.08,36.2,35.92,36.08,176904.0,26.85,26.9393,26.7309,26.85,176904.0
2016-03-15 10:10:00,36.08,36.36,36.07,36.26,79345.0,26.85,27.0583,26.8425,26.9839,79345.0
2016-03-15 10:20:00,36.24,36.25,36.08,36.25,74092.0,26.969,26.9765,26.85,26.9765,74092.0
2016-03-15 10:30:00,36.24,36.44,36.13,36.13,98533.0,26.969,27.1179,26.8872,26.8872,98533.0
2016-03-15 10:40:00,36.13,36.16,36.01,36.14,106425.0,26.8872,26.9095,26.7979,26.8946,106425.0
2016-03-15 10:50:00,36.13,36.17,36.07,36.13,139916.0,26.8872,26.9169,26.8425,26.8872,139916.0
2016-03-15 11:00:00,36.13,36.2,35.99,36.2,152040.0,26.8872,26.9393,26.783,26.9393,152040.0
2016-03-15 11:10:00,36.21,36.25,36.1,36.21,79168.0,26.9467,26.9765,26.8648,26.9467,79168.0
2016-03-15 11:20:00,36.22,36.48,36.21,36.47,71129.0,26.9542,27.1476,26.9467,27.1402,71129.0
2016-03-15 11:30:00,36.47,36.51,36.34,36.36,67938.0,27.1402,27.17,27.0435,27.0583,67938.0
2016-03-15 11:40:00,36.37,36.46,36.32,36.42,71940.0,27.0658,27.1328,27.0286,27.103,71940.0
2016-03-15 11:50:00,36.41,36.53,36.34,36.49,60089.0,27.0955,27.1848,27.0435,27.1551,60089.0
2016-03-15 12:00:00,36.49,36.52,36.4,36.52,58592.0,27.1551,27.1774,27.0881,27.1774,58592.0
2016-03-15 12:10:00,36.52,36.57,36.46,36.5,63357.0,27.1774,27.2146,27.1328,27.1625,63357.0
2016-03-15 12:20:00,36.49,36.58,36.48,36.49,68318.0,27.1551,27.2221,27.1476,27.1551,68318.0
2016-03-15 12:30:00,36.5,36.54,36.43,36.54,47547.0,27.1625,27.1923,27.1104,27.1923,47547.0
2016-03-15 12:40:00,36.54,36.58,36.44,36.46,40019.0,27.1923,27.2221,27.1179,27.1328,40019.0
2016-03-15 12:50:00,36.47,36.5,36.42,36.5,44490.0,27.1402,27.1625,27.103,27.1625,44490.0
2016-03-15 13:00:00,36.5,36.7,36.49,36.69,50251.0,27.1625,27.3114,27.1551,27.3039,50251.0
2016-03-15 13:10:00,36.69,36.77,36.67,36.71,51369.0,27.3039,27.3634,27.289,27.3188,51369.0
2016-03-15 13:20:00,36.71,36.82,36.7,36.78,59545.0,27.3188,27.4007,27.3114,27.3709,59545.0
2016-03-15 13:30:00,36.79,36.85,36.68,36.7,85670.0,27.3783,27.423,27.2965,27.3114,85670.0
2016-03-15 13:40:00,36.71,36.85,36.7,36.74,43265.0,27.3188,27.423,27.3114,27.3411,43265.0
2016-03-15 13:50:00,36.74,36.84,36.7,36.82,88655.0,27.3411,27.4155,27.3114,27.4007,88655.0
2016-03-15 14:00:00,36.82,36.83,36.69,36.73,101141.0,27.4007,27.4081,27.3039,27.3337,101141.0
2016-03-15 14:10:00,36.73,36.84,36.71,36.74,58148.0,27.3337,27.4155,27.3188,27.3411,58148.0
2016-03-15 14:20:00,36.74,36.79,36.64,36.64,76193.0,27.3411,27.3783,27.2667,27.2667,76193.0
2016-03-15 14:30:00,36.64,36.73,36.61,36.69,118452.0,27.2667,27.3337,27.2444,27.3039,118452.0
2016-03-15 14:40:00,36.7,36.7,36.46,36.48,83220.0,27.3114,27.3114,27.1328,27.1476,83220.0
2016-03-15 14:50:00,36.48,36.5,36.39,36.4,83544.0,27.1476,27.1625,27.0807,27.0881,83544.0
2016-03-15 15:00:00,36.4,36.5,36.39,36.49,139196.0,27.0881,27.1625,27.0807,27.1551,139196.0
2016-03-15 15:10:00,36.48,36.66,36.48,36.62,156401.0,27.1476,27.2816,27.1476,27.2518,156401.0
2016-03-15 15:20:00,36.62,36.75,36.62,36.73,117216.0,27.2518,27.3486,27.2518,27.3337,117216.0
2016-03-15 15:30:00,36.73,36.74,36.59,36.6,104077.0,27.3337,27.3411,27.2295,27.2369,104077.0
2016-03-15 15:40:00,36.61,36.65,36.55,36.55,220808.0,27.2444,27.2741,27.1997,27.1997,220808.0
2016-03-15 15:50:00,36.55,36.64,36.5,36.62,430574.0,27.1997,27.2667,27.1625,27.2518,430574.0
2016-03-16 09:30:00,36.67,37.32,36.67,37.26,122992.0,27.289,27.7727,27.289,27.7281,122992.0
2016-03-16 09:40:00,37.27,37.55,37.09,37.55,189563.0,27.7355,27.9439,27.6016,27.9439,189563.0
2016-03-16 09:50:00,37.57,37.66,37.36,37.39,162254.0,27.9588,28.0258,27.8025,27.8248,162254.0
2016-03-16 10:00:00,37.39,37.54,37.29,37.3,104888.0,27.8248,27.9365,27.7504,27.7579,104888.0
2016-03-16 10:10:00,37.29,37.49,37.24,37.45,182831.0,27.7504,27.8993,27.7132,27.8695,182831.0
2016-03-16 10:20:00,37.46,37.55,37.35,37.47,106265.0,27.8769,27.9439,27.7951,27.8844,106265.0
2016-03-16 10:30:00,37.48,37.55,37.32,37.37,150078.0,27.8918,27.9439,27.7727,27.81,150078.0
2016-03-16 10:40:00,37.37,37.56,37.37,37.45,137679.0,27.81,27.9514,27.81,27.8695,137679.0
2016-03-16 10:50:00,37.44,37.72,37.42,37.71,219061.0,27.862,28.0704,27.8472,28.063,219061.0
2016-03-16 11:00:00,37.71,38.06,37.7,38.03,151764.0,28.063,28.3234,28.0555,28.3011,151764.0
2016-03-16 11:10:00,38.03,38.31,38.01,38.27,204712.0,28.3011,28.5095,28.2862,28.4797,204712.0
2016-03-16 11:20:00,38.27,38.45,38.25,38.45,169372.0,28.4797,28.6137,28.4648,28.6137,169372.0
2016-03-16 11:30:00,38.43,38.46,38.27,38.37,148936.0,28.5988,28.6211,28.4797,28.5541,148936.0
2016-03-16 11:40:00,38.36,38.5,38.02,38.26,281104.0,28.5467,28.6509,28.2937,28.4723,281104.0
2016-03-16 11:50:00,38.25,38.33,38.14,38.23,88667.0,28.4648,28.5244,28.383,28.45,88667.0
2016-03-16 12:00:00,38.25,38.27,38.07,38.26,70955.0,28.4648,28.4797,28.3309,28.4723,70955.0
2016-03-16 12:10:00,38.25,38.46,38.25,38.37,64444.0,28.4648,28.6211,28.4648,28.5541,64444.0
2016-03-16 12:20:00,38.38,38.52,38.32,38.48,74780.0,28.5616,28.6658,28.5169,28.636,74780.0
2016-03-16 12:30:00,38.48,38.5,38.25,38.27,68430.0,28.636,28.6509,28.4648,28.4797,68430.0
2016-03-16 12:40:00,38.27,38.37,38.12,38.13,168567.0,28.4797,28.5541,28.3681,28.3755,168567.0
2016-03-16 12:50:00,38.12,38.21,38.06,38.07,94366.0,28.3681,28.4351,28.3234,28.3309,94366.0
2016-03-16 13:00:00,38.06,38.1,37.94,37.97,82405.0,28.3234,28.3532,28.2341,28.2565,82405.0
2016-03-16 13:10:00,37.98,38.13,37.85,37.91,169723.0,28.2639,28.3755,28.1672,28.2118,169723.0
2016-03-16 13:20:00,37.92,37.99,37.81,37.84,179119.0,28.2193,28.2713,28.1374,28.1597,179119.0
2016-03-16 13:30:00,37.84,37.89,37.64,37.89,213671.0,28.1597,28.1969,28.0109,28.1969,213671.0
2016-03-16 13:40:00,37.89,38.0,37.76,37.84,134665.0,28.1969,28.2788,28.1002,28.1597,134665.0
2016-03-16 13:50:00,37.86,37.98,37.82,37.93,78965.0,28.1746,28.2639,28.1448,28.2267,78965.0
2016-03-16 14:00:00,37.93,38.46,37.92,38.19,260593.0,28.2267,28.6211,28.2193,28.4202,260593.0
2016-03-16 14:10:00,38.18,38.22,37.9,38.15,152402.0,28.4127,28.4425,28.2044,28.3904,152402.0
2016-03-16 14:20:00,38.13,38.56,38.12,38.56,208848.0,28.3755,28.6955,28.3681,28.6955,208848.0
2016-03-16 14:30:00,38.55,38.6,38.28,38.43,124817.0,28.6881,28.7253,28.4872,28.5988,124817.0
2016-03-16 14:40:00,38.43,38.53,38.34,38.38,179604.0,28.5988,28.6732,28.5318,28.5616,179604.0
2016-03-16 14:50:00,38.37,38.46,38.17,38.17,231482.0,28.5541,28.6211,28.4053,28.4053,231482.0
2016-03-16 15:00:00,38.17,38.54,38.15,38.51,152327.0,28.4053,28.6806,28.3904,28.6583,152327.0
2016-03-16 15:10:00,38.51,38.56,38.41,38.44,192200.0,28.6583,28.6955,28.5839,28.6062,192200.0
2016-03-16 15:20:00,38.44,38.5,38.31,38.45,186769.0,28.6062,28.6509,28.5095,28.6137,186769.0
2016-03-16 15:30:00,38.45,38.49,38.38,38.49,213971.0,28.6137,28.6434,28.5616,28.6434,213971.0
2016-03-16 15:40:00,38.49,38.53,38.38,38.46,272892.0,28.6434,28.6732,28.5616,28.6211,272892.0
2016-03-16 15:50:00,38.46,38.52,38.37,38.4,441816.0,28.6211,28.6658,28.5541,28.5765,441816.0
2016-03-17 09:30:00,38.37,38.59,37.92,37.98,219327.0,28.5541,28.7179,28.2193,28.2639,219327.0
2016-03-17 09:40:00,37.95,37.99,37.54,37.58,115994.0,28.2416,28.2713,27.9365,27.9662,115994.0
2016-03-17 09:50:00,37.58,37.63,37.39,37.42,148329.0,27.9662,28.0034,27.8248,27.8472,148329.0
2016-03-17 10:00:00,37.42,37.64,37.38,37.38,233394.0,27.8472,28.0109,27.8174,27.8174,233394.0
2016-03-17 10:10:00,37.39,37.6,37.27,37.59,133522.0,27.8248,27.9811,27.7355,27.9737,133522.0
2016-03-17 10:20:00,37.57,37.72,37.41,37.72,110365.0,27.9588,28.0704,27.8397,28.0704,110365.0
2016-03-17 10:30:00,37.71,37.72,37.39,37.51,162194.0,28.063,28.0704,27.8248,27.9141,162194.0
2016-03-17 10:40:00,37.52,37.64,37.46,37.47,193679.0,27.9216,28.0109,27.8769,27.8844,193679.0
2016-03-17 10:50:00,37.46,37.49,37.3,37.37,160678.0,27.8769,27.8993,27.7579,27.81,160678.0
2016-03-17 11:00:00,37.37,37.38,37.23,37.27,131954.0,27.81,27.8174,27.7058,27.7355,131954.0
2016-03-17 11:10:00,37.27,37.5,37.26,37.46,104012.0,27.7355,27.9067,27.7281,27.8769,104012.0
2016-03-17 11:20:00,37.47,37.54,37.44,37.52,238835.0,27.8844,27.9365,27.862,27.9216,238835.0
2016-03-17 11:30:00,37.52,37.65,37.51,37.54,126821.0,27.9216,28.0183,27.9141,27.9365,126821.0
2016-03-17 11:40:00,37.54,37.57,37.44,37.49,132600.0,27.9365,27.9588,27.862,27.8993,132600.0
2016-03-17 11:50:00,37.48,37.73,37.44,37.72,124878.0,27.8918,28.0779,27.862,28.0704,124878.0
2016-03-17 12:00:00,37.72,37.72,37.53,37.71,136191.0,28.0704,28.0704,27.929,28.063,136191.0
2016-03-17 12:10:00,37.71,37.77,37.49,37.49,131012.0,28.063,28.1076,27.8993,27.8993,131012.0
2016-03-17 12:20:00,37.49,37.58,37.47,37.51,352220.0,27.8993,27.9662,27.8844,27.9141,352220.0
2016-03-17 12:30:00,37.51,37.82,37.5,37.65,165894.0,27.9141,28.1448,27.9067,28.0183,165894.0
2016-03-17 12:40:00,37.65,37.68,37.48,37.5,192313.0,28.0183,28.0407,27.8918,27.9067,192313.0
2016-03-17 12:50:00,37.51,37.51,37.43,37.46,343658.0,27.9141,27.9141,27.8546,27.8769,343658.0
2016-03-17 13:00:00,37.47,37.62,37.45,37.46,137526.0,27.8844,27.996,27.8695,27.8769,137526.0
2016-03-17 13:10:00,37.46,37.46,37.27,37.35,148071.0,27.8769,27.8769,27.7355,27.7951,148071.0
2016-03-17 13:20:00,37.33,37.46,37.33,37.34,130126.0,27.7802,27.8769,27.7802,27.7876,130126.0
2016-03-17 13:30:00,37.34,37.41,37.31,37.4,101702.0,27.7876,27.8397,27.7653,27.8323,101702.0
2016-03-17 13:40:00,37.39,37.5,37.33,37.38,119527.0,27.8248,27.9067,27.7802,27.8174,119527.0
2016-03-17 13:50:00,37.38,37.46,37.34,37.41,103665.0,27.8174,27.8769,27.7876,27.8397,103665.0
2016-03-17 14:00:00,37.4,37.59,37.36,37.57,166748.0,27.8323,27.9737,27.8025,27.9588,166748.0
2016-03-17 14:10:00,37.57,37.57,37.44,37.5,134090.0,27.9588,27.9588,27.862,27.9067,134090.0
2016-03-17 14:20:00,37.49,37.53,37.4,37.42,109228.0,27.8993,27.929,27.8323,27.8472,109228.0
2016-03-17 14:30:00,37.42,37.51,37.4,37.45,100080.0,27.8472,27.9141,27.8323,27.8695,100080.0
2016-03-17 14:40:00,37.44,37.52,37.4,37.5,111295.0,27.862,27.9216,27.8323,27.9067,111295.0
2016-03-17 14:50:00,37.5,37.52,37.36,37.37,129406.0,27.9067,27.9216,27.8025,27.81,129406.0
2016-03-17 15:00:00,37.36,37.48,37.36,37.45,133355.0,27.8025,27.8918,27.8025,27.8695,133355.0
2016-03-17 15:10:00,37.45,37.48,37.38,37.46,145634.0,27.8695,27.8918,27.8174,27.8769,145634.0
2016-03-17 15:20:00,37.46,37.53,37.44,37.51,192360.0,27.8769,27.929,27.862,27.9141,192360.0
2016-03-17 15:30:00,37.5,37.53,37.41,37.52,223880.0,27.9067,27.929,27.8397,27.9216,223880.0
2016-03-17 15:40:00,37.52,37.55,37.49,37.55,508029.0,27.9216,27.9439,27.8993,27.9439,508029.0
2016-03-17 15:50:00,37.55,37.59,37.52,37.54,551347.0,27.9439,27.9737,27.9216,27.9365,551347.0
2016-03-18 09:30:00,37.88,37.88,37.53,37.7,637651.0,28.1895,28.1895,27.929,28.0555,637651.0
2016-03-18 09:40:00,37.7,37.89,37.68,37.81,162347.0,28.0555,28.1969,28.0407,28.1374,162347.0
2016-03-18 09:50:00,37.83,38.19,37.8,38.17,148432.0,28.1523,28.4202,28.13,28.4053,148432.0
2016-03-18 10:00:00,38.17,38.38,38.04,38.27,211822.0,28.4053,28.5616,28.3086,28.4797,211822.0
2016-03-18 10:10:00,38.28,38.57,38.22,38.39,104608.0,28.4872,28.703,28.4425,28.569,104608.0
2016-03-18 10:20:00,38.38,38.57,38.34,38.39,173600.0,28.5616,28.703,28.5318,28.569,173600.0
2016-03-18 10:30:00,38.39,38.43,38.11,38.14,127844.0,28.569,28.5988,28.3606,28.383,127844.0
2016-03-18 10:40:00,38.12,38.21,38.05,38.16,98412.0,28.3681,28.4351,28.316,28.3979,98412.0
2016-03-18 10:50:00,38.15,38.4,38.13,38.34,140918.0,28.3904,28.5765,28.3755,28.5318,140918.0
2016-03-18 11:00:00,38.33,38.44,38.31,38.42,116068.0,28.5244,28.6062,28.5095,28.5913,116068.0
2016-03-18 11:10:00,38.42,38.47,38.29,38.37,99801.0,28.5913,28.6286,28.4946,28.5541,99801.0
2016-03-18 11:20:00,38.36,38.42,38.07,38.08,113920.0,28.5467,28.5913,28.3309,28.3383,113920.0
2016-03-18 11:30:00,38.08,38.19,38.05,38.06,85291.0,28.3383,28.4202,28.316,28.3234,85291.0
2016-03-18 11:40:00,38.05,38.12,38.01,38.06,95549.0,28.316,28.3681,28.2862,28.3234,95549.0
2016-03-18 11:50:00,38.05,38.26,38.0,38.25,100396.0,28.316,28.4723,28.2788,28.4648,100396.0
2016-03-18 12:00:00,38.25,38.25,38.06,38.06,70871.0,28.4648,28.4648,28.3234,28.3234,70871.0
2016-03-18 12:10:00,38.06,38.23,38.03,38.05,96676.0,28.3234,28.45,28.3011,28.316,96676.0
2016-03-18 12:20:00,38.03,38.04,37.95,37.95,65199.0,28.3011,28.3086,28.2416,28.2416,65199.0
2016-03-18 12:30:00,37.95,37.96,37.85,37.94,87904.0,28.2416,28.249,28.1672,28.2341,87904.0
2016-03-18 12:40:00,37.94,37.96,37.76,37.77,68592.0,28.2341,28.249,28.1002,28.1076,68592.0
2016-03-18 12:50:00,37.76,37.83,37.75,37.79,76409.0,28.1002,28.1523,28.0927,28.1225,76409.0
2016-03-18 13:00:00,37.79,37.88,37.67,37.8,86557.0,28.1225,28.1895,28.0332,28.13,86557.0
2016-03-18 13:10:00,37.8,37.85,37.77,37.8,85531.0,28.13,28.1672,28.1076,28.13,85531.0
2016-03-18 13:20:00,37.81,37.84,37.66,37.73,95412.0,28.1374,28.1597,28.0258,28.0779,95412.0
2016-03-18 13:30:00,37.73,37.73,37.59,37.63,121693.0,28.0779,28.0779,27.9737,28.0034,121693.0
2016-03-18 13:40:00,37.62,37.68,37.57,37.57,88603.0,27.996,28.0407,27.9588,27.9588,88603.0
2016-03-18 13:50:00,37.57,37.68,37.54,37.67,72546.0,27.9588,28.0407,27.9365,28.0332,72546.0
2016-03-18 14:00:00,37.67,37.77,37.61,37.64,90258.0,28.0332,28.1076,27.9886,28.0109,90258.0
2016-03-18 14:10:00,37.63,37.76,37.61,37.68,135211.0,28.0034,28.1002,27.9886,28.0407,135211.0
2016-03-18 14:20:00,37.69,37.79,37.65,37.72,90654.0,28.0481,28.1225,28.0183,28.0704,90654.0
2016-03-18 14:30:00,37.71,37.71,37.64,37.69,71874.0,28.063,28.063,28.0109,28.0481,71874.0
2016-03-18 14:40:00,37.69,37.73,37.65,37.67,86246.0,28.0481,28.0779,28.0183,28.0332,86246.0
2016-03-18 14:50:00,37.66,37.73,37.65,37.67,60646.0,28.0258,28.0779,28.0183,28.0332,60646.0
2016-03-18 15:00:00,37.67,37.79,37.67,37.77,97172.0,28.0332,28.1225,28.0332,28.1076,97172.0
2016-03-18 15:10:00,37.77,37.96,37.77,37.95,122378.0,28.1076,28.249,28.1076,28.2416,122378.0
2016-03-18 15:20:00,37.95,38.05,37.94,38.04,115308.0,28.2416,28.316,28.2341,28.3086,115308.0
2016-03-18 15:30:00,38.03,38.08,37.97,38.04,195138.0,28.3011,28.3383,28.2565,28.3086,195138.0
2016-03-18 15:40:00,38.03,38.27,38.02,38.11,331177.0,28.3011,28.4797,28.2937,28.3606,331177.0
2016-03-18 15:50:00,38.12,38.25,38.07,38.2,547593.0,28.3681,28.4648,28.3309,28.4276,547593.0
2016-03-21 09:30:00,38.06,38.4,37.95,38.05,132990.0,28.3234,28.5765,28.2416,28.316,132990.0
2016-03-21 09:40:00,38.07,38.18,37.97,38.05,99303.0,28.3309,28.4127,28.2565,28.316,99303.0
2016-03-21 09:50:00,38.08,38.23,38.08,38.19,106048.0,28.3383,28.45,28.3383,28.4202,106048.0
2016-03-21 10:00:00,38.18,38.26,37.89,37.9,165406.0,28.4127,28.4723,28.1969,28.2044,165406.0
2016-03-21 10:10:00,37.89,38.14,37.84,38.12,102481.0,28.1969,28.383,28.1597,28.3681,102481.0
2016-03-21 10:20:00,38.14,38.46,38.14,38.45,184874.0,28.383,28.6211,28.383,28.6137,184874.0
2016-03-21 10:30:00,38.44,38.44,38.21,38.38,70282.0,28.6062,28.6062,28.4351,28.5616,70282.0
2016-03-21 10:40:00,38.36,38.37,38.11,38.11,66447.0,28.5467,28.5541,28.3606,28.3606,66447.0
2016-03-21 10:50:00,38.12,38.32,38.11,38.29,64347.0,28.3681,28.5169,28.3606,28.4946,64347.0
2016-03-21 11:00:00,38.29,38.31,38.19,38.27,57300.0,28.4946,28.5095,28.4202,28.4797,57300.0
2016-03-21 11:10:00,38.27,38.44,38.22,38.44,63639.0,28.4797,28.6062,28.4425,28.6062,63639.0
2016-03-21 11:20:00,38.44,38.54,38.34,38.35,64524.0,28.6062,28.6806,28.5318,28.5393,64524.0
2016-03-21 11:30:00,38.36,38.54,38.36,38.52,51062.0,28.5467,28.6806,28.5467,28.6658,51062.0
2016-03-21 11:40:00,38.51,38.51,38.24,38.32,71958.0,28.6583,28.6583,28.4574,28.5169,71958.0
2016-03-21 11:50:00,38.32,38.43,38.24,38.33,51907.0,28.5169,28.5988,28.4574,28.5244,51907.0
2016-03-21 12:00:00,38.32,38.39,38.24,38.25,49700.0,28.5169,28.569,28.4574,28.4648,49700.0
2016-03-21 12:10:00,38.25,38.29,38.16,38.24,54003.0,28.4648,28.4946,28.3979,28.4574,54003.0
2016-03-21 12:20:00,38.24,38.27,38.13,38.26,42079.0,28.4574,28.4797,28.3755,28.4723,42079.0
2016-03-21 12:30:00,38.28,38.36,38.19,38.35,36804.0,28.4872,28.5467,28.4202,28.5393,36804.0
2016-03-21 12:40:00,38.34,38.35,38.2,38.23,31830.0,28.5318,28.5393,28.4276,28.45,31830.0
2016-03-21 12:50:00,38.23,38.4,38.2,38.39,42888.0,28.45,28.5765,28.4276,28.569,42888.0
2016-03-21 13:00:00,38.39,38.41,38.33,38.38,58485.0,28.569,28.5839,28.5244,28.5616,58485.0
2016-03-21 13:10:00,38.38,38.46,38.33,38.45,45519.0,28.5616,28.6211,28.5244,28.6137,45519.0
2016-03-21 13:20:00,38.46,38.5,38.39,38.47,39651.0,28.6211,28.6509,28.569,28.6286,39651.0
2016-03-21 13:30:00,38.47,38.47,38.34,38.35,44714.0,28.6286,28.6286,28.5318,28.5393,44714.0
2016-03-21 13:40:00,38.34,38.45,38.31,38.41,45688.0,28.5318,28.6137,28.5095,28.5839,45688.0
2016-03-21 13:50:00,38.41,38.46,38.36,38.41,39367.0,28.5839,28.6211,28.5467,28.5839,39367.0
2016-03-21 14:00:00,38.42,38.49,38.38,38.48,59873.0,28.5913,28.6434,28.5616,28.636,59873.0
2016-03-21 14:10:00,38.47,38.6,38.46,38.58,114679.0,28.6286,28.7253,28.6211,28.7104,114679.0
2016-03-21 14:20:00,38.59,38.6,38.5,38.54,65317.0,28.7179,28.7253,28.6509,28.6806,65317.0
2016-03-21 14:30:00,38.54,38.55,38.46,38.49,52618.0,28.6806,28.6881,28.6211,28.6434,52618.0
2016-03-21 14:40:00,38.5,38.58,38.48,38.48,45310.0,28.6509,28.7104,28.636,28.636,45310.0
2016-03-21 14:50:00,38.49,38.53,38.45,38.52,36559.0,28.6434,28.6732,28.6137,28.6658,36559.0
2016-03-21 15:00:00,38.52,38.52,38.42,38.44,49029.0,28.6658,28.6658,28.5913,28.6062,49029.0
2016-03-21 15:10:00,38.45,38.45,38.37,38.38,51892.0,28.6137,28.6137,28.5541,28.5616,51892.0
2016-03-21 15:20:00,38.37,38.41,38.34,38.35,122476.0,28.5541,28.5839,28.5318,28.5393,122476.0
2016-03-21 15:30:00,38.36,38.37,38.27,38.35,115234.0,28.5467,28.5541,28.4797,28.5393,115234.0
2016-03-21 15:40:00,38.35,38.42,38.32,38.4,203059.0,28.5393,28.5913,28.5169,28.5765,203059.0
2016-03-21 15:50:00,38.39,38.44,38.36,38.41,244155.0,28.569,28.6062,28.5467,28.5839,244155.0
2016-03-22 09:30:00,38.02,38.52,37.99,38.21,211526.0,28.2937,28.6658,28.2713,28.4351,211526.0
2016-03-22 09:40:00,38.23,38.49,38.19,38.3,188925.0,28.45,28.6434,28.4202,28.502,188925.0
2016-03-22 09:50:00,38.29,38.56,38.26,38.52,220678.0,28.4946,28.6955,28.4723,28.6658,220678.0
2016-03-22 10:00:00,38.55,38.79,38.52,38.64,161336.0,28.6881,28.8667,28.6658,28.7551,161336.0
2016-03-22 10:10:00,38.6,38.84,38.59,38.62,165408.0,28.7253,28.9039,28.7179,28.7402,165408.0
2016-03-22 10:20:00,38.63,38.86,38.48,38.55,142206.0,28.7476,28.9188,28.636,28.6881,142206.0
2016-03-22 10:30:00,38.57,38.74,38.49,38.73,73132.0,28.703,28.8295,28.6434,28.822,73132.0
2016-03-22 10:40:00,38.73,38.78,38.59,38.69,109609.0,28.822,28.8592,28.7179,28.7923,109609.0
2016-03-22 10:50:00,38.7,38.71,38.57,38.68,58568.0,28.7997,28.8072,28.703,28.7848,58568.0
2016-03-22 11:00:00,38.67,38.7,38.54,38.63,69855.0,28.7774,28.7997,28.6806,28.7476,69855.0
2016-03-22 11:10:00,38.64,38.66,38.55,38.58,88070.0,28.7551,28.7699,28.6881,28.7104,88070.0
2016-03-22 11:20:00,38.58,38.58,38.3,38.33,80372.0,28.7104,28.7104,28.502,28.5244,80372.0
2016-03-22 11:30:00,38.35,38.43,38.34,38.37,129028.0,28.5393,28.5988,28.5318,28.5541,129028.0
2016-03-22 11:40:00,38.36,38.52,38.36,38.45,85925.0,28.5467,28.6658,28.5467,28.6137,85925.0
2016-03-22 11:50:00,38.44,38.48,38.37,38.45,60344.0,28.6062,28.636,28.5541,28.6137,60344.0
2016-03-22 12:00:00,38.46,38.65,38.45,38.63,75930.0,28.6211,28.7625,28.6137,28.7476,75930.0
2016-03-22 12:10:00,38.64,38.81,38.63,38.7,68869.0,28.7551,28.8816,28.7476,28.7997,68869.0
2016-03-22 12:20:00,38.69,38.75,38.65,38.73,103639.0,28.7923,28.8369,28.7625,28.822,103639.0
2016-03-22 12:30:00,38.73,38.74,38.67,38.71,57563.0,28.822,28.8295,28.7774,28.8072,57563.0
2016-03-22 12:40:00,38.71,38.71,38.63,38.69,108650.0,28.8072,28.8072,28.7476,28.7923,108650.0
2016-03-22 12:50:00,38.69,38.87,38.68,38.86,112677.0,28.7923,28.9262,28.7848,28.9188,112677.0
2016-03-22 13:00:00,38.85,38.86,38.78,38.84,38788.0,28.9113,28.9188,28.8592,28.9039,38788.0
2016-03-22 13:10:00,38.83,38.87,38.74,38.87,36785.0,28.8965,28.9262,28.8295,28.9262,36785.0
2016-03-22 13:20:00,38.88,38.88,38.79,38.85,105269.0,28.9337,28.9337,28.8667,28.9113,105269.0
2016-03-22 13:30:00,38.84,38.85,38.75,38.79,94007.0,28.9039,28.9113,28.8369,28.8667,94007.0
2016-03-22 13:40:00,38.79,38.79,38.71,38.73,72575.0,28.8667,28.8667,28.8072,28.822,72575.0
2016-03-22 13:50:00,38.73,38.85,38.69,38.73,138713.0,28.822,28.9113,28.7923,28.822,138713.0
2016-03-22 14:00:00,38.74,38.76,38.49,38.5,117039.0,28.8295,28.8444,28.6434,28.6509,117039.0
2016-03-22 14:10:00,38.49,38.63,38.45,38.63,73272.0,28.6434,28.7476,28.6137,28.7476,73272.0
2016-03-22 14:20:00,38.62,38.65,38.53,38.65,70309.0,28.7402,28.7625,28.6732,28.7625,70309.0
2016-03-22 14:30:00,38.64,38.67,38.55,38.55,69601.0,28.7551,28.7774,28.6881,28.6881,69601.0
2016-03-22 14:40:00,38.56,38.65,38.54,38.65,106684.0,28.6955,28.7625,28.6806,28.7625,106684.0
2016-03-22 14:50:00,38.65,38.74,38.6,38.61,57143.0,28.7625,28.8295,28.7253,28.7327,57143.0
2016-03-22 15:00:00,38.6,38.71,38.6,38.66,80221.0,28.7253,28.8072,28.7253,28.7699,80221.0
2016-03-22 15:10:00,38.66,38.73,38.53,38.57,103738.0,28.7699,28.822,28.6732,28.703,103738.0
2016-03-22 15:20:00,38.57,38.63,38.5,38.54,62469.0,28.703,28.7476,28.6509,28.6806,62469.0
2016-03-22 15:30:00,38.54,38.63,38.53,38.58,110785.0,28.6806,28.7476,28.6732,28.7104,110785.0
2016-03-22 15:40:00,38.58,38.64,38.54,38.6,118688.0,28.7104,28.7551,28.6806,28.7253,118688.0
2016-03-22 15:50:00,38.61,38.63,38.53,38.55,168490.0,28.7327,28.7476,28.6732,28.6881,168490.0
2016-03-23 09:30:00,38.41,38.5,38.04,38.24,144657.0,28.5839,28.6509,28.3086,28.4574,144657.0
2016-03-23 09:40:00,38.27,38.3,37.93,37.95,194228.0,28.4797,28.502,28.2267,28.2416,194228.0
2016-03-23 09:50:00,37.94,38.06,37.8,38.02,89059.0,28.2341,28.3234,28.13,28.2937,89059.0
2016-03-23 10:00:00,38.03,38.03,37.65,37.77,138798.0,28.3011,28.3011,28.0183,28.1076,138798.0
2016-03-23 10:10:00,37.78,38.0,37.76,37.86,99487.0,28.1151,28.2788,28.1002,28.1746,99487.0
2016-03-23 10:20:00,37.85,38.17,37.85,38.15,128547.0,28.1672,28.4053,28.1672,28.3904,128547.0
2016-03-23 10:30:00,38.13,38.34,37.99,38.17,207464.0,28.3755,28.5318,28.2713,28.4053,207464.0
2016-03-23 10:40:00,38.17,38.39,38.04,38.3,106766.0,28.4053,28.569,28.3086,28.502,106766.0
2016-03-23 10:50:00,38.3,38.34,37.99,38.02,174456.0,28.502,28.5318,28.2713,28.2937,174456.0
2016-03-23 11:00:00,38.02,38.08,37.82,37.94,102033.0,28.2937,28.3383,28.1448,28.2341,102033.0
2016-03-23 11:10:00,37.93,37.93,37.58,37.59,131798.0,28.2267,28.2267,27.9662,27.9737,131798.0
2016-03-23 11:20:00,37.58,37.6,37.43,37.49,118442.0,27.9662,27.9811,27.8546,27.8993,118442.0
2016-03-23 11:30:00,37.48,37.68,37.37,37.68,95019.0,27.8918,28.0407,27.81,28.0407,95019.0
2016-03-23 11:40:00,37.69,37.69,37.48,37.54,63076.0,28.0481,28.0481,27.8918,27.9365,63076.0
2016-03-23 11:50:00,37.54,37.56,37.39,37.48,81365.0,27.9365,27.9514,27.8248,27.8918,81365.0
2016-03-23 12:00:00,37.47,37.61,37.47,37.57,52092.0,27.8844,27.9886,27.8844,27.9588,52092.0
2016-03-23 12:10:00,37.57,37.62,37.51,37.61,37483.0,27.9588,27.996,27.9141,27.9886,37483.0
2016-03-23 12:20:00,37.63,37.66,37.47,37.66,61776.0,28.0034,28.0258,27.8844,28.0258,61776.0
2016-03-23 12:30:00,37.67,37.73,37.57,37.57,66573.0,28.0332,28.0779,27.9588,27.9588,66573.0
2016-03-23 12:40:00,37.56,37.57,37.37,37.55,60209.0,27.9514,27.9588,27.81,27.9439,60209.0
2016-03-23 12:50:00,37.55,37.56,37.29,37.45,49527.0,27.9439,27.9514,27.7504,27.8695,49527.0
2016-03-23 13:00:00,37.46,37.46,37.19,37.2,48803.0,27.8769,27.8769,27.676,27.6834,48803.0
2016-03-23 13:10:00,37.2,37.33,37.19,37.26,40074.0,27.6834,27.7802,27.676,27.7281,40074.0
2016-03-23 13:20:00,37.27,37.27,37.09,37.19,54782.0,27.7355,27.7355,27.6016,27.676,54782.0
2016-03-23 13:30:00,37.2,37.23,37.06,37.08,66311.0,27.6834,27.7058,27.5793,27.5941,66311.0
2016-03-23 13:40:00,37.07,37.1,37.04,37.08,54388.0,27.5867,27.609,27.5644,27.5941,54388.0
2016-03-23 13:50:00,37.07,37.09,36.9,36.95,128627.0,27.5867,27.6016,27.4602,27.4974,128627.0
2016-03-23 14:00:00,36.96,37.01,36.91,36.97,86954.0,27.5048,27.5421,27.4676,27.5123,86954.0
2016-03-23 14:10:00,36.97,37.06,36.94,36.98,102167.0,27.5123,27.5793,27.49,27.5197,102167.0
2016-03-23 14:20:00,36.97,37.03,36.85,36.85,81425.0,27.5123,27.5569,27.423,27.423,81425.0
2016-03-23 14:30:00,36.86,36.97,36.86,36.9,59812.0,27.4304,27.5123,27.4304,27.4602,59812.0
2016-03-23 14:40:00,36.9,36.9,36.79,36.8,93710.0,27.4602,27.4602,27.3783,27.3858,93710.0
2016-03-23 14:50:00,36.81,36.98,36.81,36.98,95744.0,27.3932,27.5197,27.3932,27.5197,95744.0
2016-03-23 15:00:00,36.97,37.12,36.95,37.07,158224.0,27.5123,27.6239,27.4974,27.5867,158224.0
2016-03-23 15:10:00,37.08,37.13,37.04,37.06,81358.0,27.5941,27.6314,27.5644,27.5793,81358.0
2016-03-23 15:20:00,37.05,37.22,37.03,37.18,163594.0,27.5718,27.6983,27.5569,27.6686,163594.0
2016-03-23 15:30:00,37.19,37.23,37.07,37.15,156412.0,27.676,27.7058,27.5867,27.6462,156412.0
2016-03-23 15:40:00,37.14,37.2,37.06,37.15,221352.0,27.6388,27.6834,27.5793,27.6462,221352.0
2016-03-23 15:50:00,37.14,37.26,37.13,37.24,505368.0,27.6388,27.7281,27.6314,27.7132,505368.0
2016-03-24 09:30:00,36.94,37.0,36.71,36.91,243981.0,27.49,27.5346,27.3188,27.4676,243981.0
2016-03-24 09:40:00,36.91,37.0,36.86,36.94,110341.0,27.4676,27.5346,27.4304,27.49,110341.0
2016-03-24 09:50:00,36.95,37.23,36.9,37.23,106655.0,27.4974,27.7058,27.4602,27.7058,106655.0
2016-03-24 10:00:00,37.22,37.35,37.18,37.2,86240.0,27.6983,27.7951,27.6686,27.6834,86240.0
2016-03-24 10:10:00,37.19,37.19,36.74,36.74,115949.0,27.676,27.676,27.3411,27.3411,115949.0
2016-03-24 10:20:00,36.74,36.92,36.73,36.81,65576.0,27.3411,27.4751,27.3337,27.3932,65576.0
2016-03-24 10:30:00,36.82,37.01,36.78,37.0,113700.0,27.4007,27.5421,27.3709,27.5346,113700.0
2016-03-24 10:40:00,36.99,37.27,36.98,37.14,146163.0,27.5272,27.7355,27.5197,27.6388,146163.0
2016-03-24 10:50:00,37.14,37.27,37.13,37.15,103110.0,27.6388,27.7355,27.6314,27.6462,103110.0
2016-03-24 11:00:00,37.15,37.25,37.11,37.16,72671.0,27.6462,27.7207,27.6165,27.6537,72671.0
2016-03-24 11:10:00,37.15,37.25,37.06,37.06,72594.0,27.6462,27.7207,27.5793,27.5793,72594.0
2016-03-24 11:20:00,37.07,37.14,36.9,37.14,64417.0,27.5867,27.6388,27.4602,27.6388,64417.0
2016-03-24 11:30:00,37.14,37.21,37.05,37.07,71635.0,27.6388,27.6909,27.5718,27.5867,71635.0
2016-03-24 11:40:00,37.07,37.15,36.98,37.09,49947.0,27.5867,27.6462,27.5197,27.6016,49947.0
2016-03-24 11:50:00,37.08,37.18,37.05,37.16,49889.0,27.5941,27.6686,27.5718,27.6537,49889.0
2016-03-24 12:00:00,37.16,37.19,37.04,37.12,48690.0,27.6537,27.676,27.5644,27.6239,48690.0
2016-03-24 12:10:00,37.1,37.11,36.84,36.86,47252.0,27.609,27.6165,27.4155,27.4304,47252.0
2016-03-24 12:20:00,36.87,36.99,36.83,36.98,66761.0,27.4379,27.5272,27.4081,27.5197,66761.0
2016-03-24 12:30:00,36.98,37.15,36.96,37.07,64520.0,27.5197,27.6462,27.5048,27.5867,64520.0
2016-03-24 12:40:00,37.06,37.07,36.94,37.0,48433.0,27.5793,27.5867,27.49,27.5346,48433.0
2016-03-24 12:50:00,37.0,37.04,36.91,36.98,67567.0,27.5346,27.5644,27.4676,27.5197,67567.0
2016-03-24 13:00:00,36.98,37.03,36.94,36.98,53297.0,27.5197,27.5569,27.49,27.5197,53297.0
2016-03-24 13:10:00,36.99,37.02,36.83,36.91,101217.0,27.5272,27.5495,27.4081,27.4676,101217.0
2016-03-24 13:20:00,36.91,36.92,36.83,36.89,86103.0,27.4676,27.4751,27.4081,27.4528,86103.0
2016-03-24 13:30:00,36.89,36.9,36.62,36.63,109461.0,27.4528,27.4602,27.2518,27.2593,109461.0
2016-03-24 13:40:00,36.63,36.71,36.49,36.5,121614.0,27.2593,27.3188,27.1551,27.1625,121614.0
2016-03-24 13:50:00,36.48,36.55,36.41,36.44,155766.0,27.1476,27.1997,27.0955,27.1179,155766.0
2016-03-24 14:00:00,36.43,36.44,36.19,36.23,208977.0,27.1104,27.1179,26.9318,26.9616,208977.0
2016-03-24 14:10:00,36.22,36.47,36.19,36.47,171715.0,26.9542,27.1402,26.9318,27.1402,171715.0
2016-03-24 14:20:00,36.48,36.52,36.4,36.46,87448.0,27.1476,27.1774,27.0881,27.1328,87448.0
2016-03-24 14:30:00,36.46,36.68,36.45,36.65,91774.0,27.1328,27.2965,27.1253,27.2741,91774.0
2016-03-24 14:40:00,36.66,36.74,36.57,36.62,89061.0,27.2816,27.3411,27.2146,27.2518,89061.0
2016-03-24 14:50:00,36.63,36.74,36.56,36.61,53869.0,27.2593,27.3411,27.2072,27.2444,53869.0
2016-03-24 15:00:00,36.62,36.68,36.6,36.66,99467.0,27.2518,27.2965,27.2369,27.2816,99467.0
2016-03-24 15:10:00,36.66,36.79,36.66,36.73,107768.0,27.2816,27.3783,27.2816,27.3337,107768.0
2016-03-24 15:20:00,36.73,36.83,36.67,36.82,119125.0,27.3337,27.4081,27.289,27.4007,119125.0
2016-03-24 15:30:00,36.81,36.82,36.66,36.73,165023.0,27.3932,27.4007,27.2816,27.3337,165023.0
2016-03-24 15:40:00,36.73,36.81,36.7,36.77,177905.0,27.3337,27.3932,27.3114,27.3634,177905.0
2016-03-24 15:50:00,36.76,36.89,36.75,36.87,319980.0,27.356,27.4528,27.3486,27.4379,319980.0
2016-03-28 09:30:00,37.02,37.13,36.6,36.66,116984.0,27.5495,27.6314,27.2369,27.2816,116984.0
2016-03-28 09:40:00,36.64,36.89,36.43,36.89,132187.0,27.2667,27.4528,27.1104,27.4528,132187.0
2016-03-28 09:50:00,36.86,36.98,36.69,36.85,72823.0,27.4304,27.5197,27.3039,27.423,72823.0
2016-03-28 10:00:00,36.87,37.04,36.76,37.0,96964.0,27.4379,27.5644,27.356,27.5346,96964.0
2016-03-28 10:10:00,36.99,37.25,36.96,37.09,112317.0,27.5272,27.7207,27.5048,27.6016,112317.0
2016-03-28 10:20:00,37.1,37.19,36.99,37.08,101875.0,27.609,27.676,27.5272,27.5941,101875.0
2016-03-28 10:30:00,37.08,37.08,36.79,36.85,88173.0,27.5941,27.5941,27.3783,27.423,88173.0
2016-03-28 10:40:00,36.84,36.97,36.76,36.9,75438.0,27.4155,27.5123,27.356,27.4602,75438.0
2016-03-28 10:50:00,36.9,36.95,36.75,36.95,66177.0,27.4602,27.4974,27.3486,27.4974,66177.0
2016-03-28 11:00:00,36.93,37.0,36.74,36.85,76483.0,27.4825,27.5346,27.3411,27.423,76483.0
2016-03-28 11:10:00,36.84,36.94,36.74,36.78,47636.0,27.4155,27.49,27.3411,27.3709,47636.0
2016-03-28 11:20:00,36.76,36.95,36.75,36.93,61682.0,27.356,27.4974,27.3486,27.4825,61682.0
2016-03-28 11:30:00,36.94,37.03,36.91,36.99,90043.0,27.49,27.5569,27.4676,27.5272,90043.0
2016-03-28 11:40:00,37.0,37.07,36.95,37.05,86621.0,27.5346,27.5867,27.4974,27.5718,86621.0
2016-03-28 11:50:00,37.05,37.05,36.82,36.89,48997.0,27.5718,27.5718,27.4007,27.4528,48997.0
2016-03-28 12:00:00,36.89,36.92,36.79,36.85,51101.0,27.4528,27.4751,27.3783,27.423,51101.0
2016-03-28 12:10:00,36.84,36.89,36.75,36.76,41112.0,27.4155,27.4528,27.3486,27.356,41112.0
2016-03-28 12:20:00,36.78,36.9,36.77,36.88,56315.0,27.3709,27.4602,27.3634,27.4453,56315.0
2016-03-28 12:30:00,36.88,37.04,36.87,37.01,68938.0,27.4453,27.5644,27.4379,27.5421,68938.0
2016-03-28 12:40:00,37.02,37.09,36.95,37.08,56543.0,27.5495,27.6016,27.4974,27.5941,56543.0
2016-03-28 12:50:00,37.07,37.2,37.0,37.18,82574.0,27.5867,27.6834,27.5346,27.6686,82574.0
2016-03-28 13:00:00,37.18,37.24,37.1,37.13,76175.0,27.6686,27.7132,27.609,27.6314,76175.0
2016-03-28 13:10:00,37.13,37.13,36.96,36.98,68323.0,27.6314,27.6314,27.5048,27.5197,68323.0
2016-03-28 13:20:00,36.98,37.03,36.94,37.01,77863.0,27.5197,27.5569,27.49,27.5421,77863.0
2016-03-28 13:30:00,37.0,37.1,37.0,37.0,76155.0,27.5346,27.609,27.5346,27.5346,76155.0
2016-03-28 13:40:00,37.0,37.02,36.93,36.94,75705.0,27.5346,27.5495,27.4825,27.49,75705.0
2016-03-28 13:50:00,36.94,37.0,36.9,36.95,57982.0,27.49,27.5346,27.4602,27.4974,57982.0
2016-03-28 14:00:00,36.94,37.03,36.93,36.99,76206.0,27.49,27.5569,27.4825,27.5272,76206.0
2016-03-28 14:10:00,36.98,36.99,36.87,36.88,101491.0,27.5197,27.5272,27.4379,27.4453,101491.0
2016-03-28 14:20:00,36.88,36.92,36.83,36.84,47787.0,27.4453,27.4751,27.4081,27.4155,47787.0
2016-03-28 14:30:00,36.83,36.92,36.81,36.91,42082.0,27.4081,27.4751,27.3932,27.4676,42082.0
2016-03-28 14:40:00,36.91,36.93,36.85,36.92,58693.0,27.4676,27.4825,27.423,27.4751,58693.0
2016-03-28 14:50:00,36.92,36.94,36.82,36.91,52406.0,27.4751,27.49,27.4007,27.4676,52406.0
2016-03-28 15:00:00,36.91,36.95,36.85,36.93,61120.0,27.4676,27.4974,27.423,27.4825,61120.0
2016-03-28 15:10:00,36.94,36.98,36.89,36.89,59061.0,27.49,27.5197,27.4528,27.4528,59061.0
2016-03-28 15:20:00,36.89,36.95,36.84,36.88,59647.0,27.4528,27.4974,27.4155,27.4453,59647.0
2016-03-28 15:30:00,36.88,36.91,36.79,36.86,82051.0,27.4453,27.4676,27.3783,27.4304,82051.0
2016-03-28 15:40:00,36.86,36.92,36.77,36.87,133353.0,27.4304,27.4751,27.3634,27.4379,133353.0
2016-03-28 15:50:00,36.86,37.01,36.81,36.97,294326.0,27.4304,27.5421,27.3932,27.5123,294326.0
2016-03-29 09:30:00,36.49,36.55,36.04,36.09,196134.0,27.1551,27.1997,26.8202,26.8574,196134.0
2016-03-29 09:40:00,36.11,36.14,35.95,35.97,181438.0,26.8723,26.8946,26.7532,26.7681,181438.0
2016-03-29 09:50:00,35.97,36.2,35.88,36.03,157150.0,26.7681,26.9393,26.7011,26.8128,157150.0
2016-03-29 10:00:00,36.04,36.1,35.83,35.97,245595.0,26.8202,26.8648,26.6639,26.7681,245595.0
2016-03-29 10:10:00,35.96,36.03,35.76,35.79,262766.0,26.7607,26.8128,26.6118,26.6342,262766.0
2016-03-29 10:20:00,35.8,35.91,35.75,35.88,134366.0,26.6416,26.7235,26.6044,26.7011,134366.0
2016-03-29 10:30:00,35.88,35.97,35.84,35.88,116999.0,26.7011,26.7681,26.6714,26.7011,116999.0
2016-03-29 10:40:00,35.88,35.94,35.78,35.89,92874.0,26.7011,26.7458,26.6267,26.7086,92874.0
2016-03-29 10:50:00,35.88,35.98,35.8,35.84,84671.0,26.7011,26.7755,26.6416,26.6714,84671.0
2016-03-29 11:00:00,35.85,35.98,35.83,35.83,265807.0,26.6788,26.7755,26.6639,26.6639,265807.0
2016-03-29 11:10:00,35.83,35.99,35.82,35.97,90206.0,26.6639,26.783,26.6565,26.7681,90206.0
2016-03-29 11:20:00,35.98,36.08,35.93,36.05,116573.0,26.7755,26.85,26.7383,26.8276,116573.0
2016-03-29 11:30:00,36.05,36.09,35.99,36.02,97783.0,26.8276,26.8574,26.783,26.8053,97783.0
2016-03-29 11:40:00,36.01,36.06,35.89,35.91,109267.0,26.7979,26.8351,26.7086,26.7235,109267.0
2016-03-29 11:50:00,35.91,35.96,35.9,35.9,57795.0,26.7235,26.7607,26.716,26.716,57795.0
2016-03-29 12:00:00,35.89,36.0,35.89,35.94,70329.0,26.7086,26.7904,26.7086,26.7458,70329.0
2016-03-29 12:10:00,35.94,35.97,35.89,35.93,111429.0,26.7458,26.7681,26.7086,26.7383,111429.0
2016-03-29 12:20:00,35.94,36.19,35.94,36.17,108006.0,26.7458,26.9318,26.7458,26.9169,108006.0
2016-03-29 12:30:00,36.18,36.23,36.1,36.17,71483.0,26.9244,26.9616,26.8648,26.9169,71483.0
2016-03-29 12:40:00,36.17,36.4,36.17,36.38,100812.0,26.9169,27.0881,26.9169,27.0732,100812.0
2016-03-29 12:50:00,36.38,36.45,36.18,36.26,99354.0,27.0732,27.1253,26.9244,26.9839,99354.0
2016-03-29 13:00:00,36.26,36.3,36.15,36.27,126161.0,26.9839,27.0137,26.9021,26.9914,126161.0
2016-03-29 13:10:00,36.27,36.36,36.2,36.23,93682.0,26.9914,27.0583,26.9393,26.9616,93682.0
2016-03-29 13:20:00,36.23,36.23,36.03,36.04,104767.0,26.9616,26.9616,26.8128,26.8202,104767.0
2016-03-29 13:30:00,36.05,36.1,35.99,36.08,91281.0,26.8276,26.8648,26.783,26.85,91281.0
2016-03-29 13:40:00,36.08,36.11,35.99,36.11,55289.0,26.85,26.8723,26.783,26.8723,55289.0
2016-03-29 13:50:00,36.11,36.24,36.05,36.22,60211.0,26.8723,26.969,26.8276,26.9542,60211.0
2016-03-29 14:00:00,36.23,36.37,36.2,36.35,105367.0,26.9616,27.0658,26.9393,27.0509,105367.0
2016-03-29 14:10:00,36.35,36.43,36.34,36.39,81979.0,27.0509,27.1104,27.0435,27.0807,81979.0
2016-03-29 14:20:00,36.39,36.57,36.34,36.57,122752.0,27.0807,27.2146,27.0435,27.2146,122752.0
2016-03-29 14:30:00,36.56,36.57,36.47,36.49,116144.0,27.2072,27.2146,27.1402,27.1551,116144.0
2016-03-29 14:40:00,36.48,36.6,36.39,36.59,125576.0,27.1476,27.2369,27.0807,27.2295,125576.0
2016-03-29 14:50:00,36.58,36.69,36.54,36.63,85304.0,27.2221,27.3039,27.1923,27.2593,85304.0
2016-03-29 15:00:00,36.64,36.64,36.48,36.61,221108.0,27.2667,27.2667,27.1476,27.2444,221108.0
2016-03-29 15:10:00,36.61,36.61,36.51,36.54,87456.0,27.2444,27.2444,27.17,27.1923,87456.0
2016-03-29 15:20:00,36.55,36.6,36.52,36.57,173052.0,27.1997,27.2369,27.1774,27.2146,173052.0
2016-03-29 15:30:00,36.57,36.58,36.49,36.57,134177.0,27.2146,27.2221,27.1551,27.2146,134177.0
2016-03-29 15:40:00,36.58,36.64,36.55,36.64,189194.0,27.2221,27.2667,27.1997,27.2667,189194.0
2016-03-29 15:50:00,36.64,36.69,36.61,36.66,291853.0,27.2667,27.3039,27.2444,27.2816,291853.0
2016-03-30 09:30:00,37.11,37.17,36.69,37.03,112224.0,27.6165,27.6611,27.3039,27.5569,112224.0
2016-03-30 09:40:00,37.04,37.12,36.89,37.02,107644.0,27.5644,27.6239,27.4528,27.5495,107644.0
2016-03-30 09:50:00,37.01,37.02,36.75,36.91,92830.0,27.5421,27.5495,27.3486,27.4676,92830.0
2016-03-30 10:00:00,36.89,36.91,36.67,36.7,97706.0,27.4528,27.4676,27.289,27.3114,97706.0
2016-03-30 10:10:00,36.72,36.74,36.64,36.72,88113.0,27.3262,27.3411,27.2667,27.3262,88113.0
2016-03-30 10:20:00,36.71,36.72,36.59,36.64,106493.0,27.3188,27.3262,27.2295,27.2667,106493.0
2016-03-30 10:30:00,36.65,36.99,36.65,36.84,206828.0,27.2741,27.5272,27.2741,27.4155,206828.0
2016-03-30 10:40:00,36.83,36.88,36.61,36.61,125809.0,27.4081,27.4453,27.2444,27.2444,125809.0
2016-03-30 10:50:00,36.6,36.7,36.58,36.61,78997.0,27.2369,27.3114,27.2221,27.2444,78997.0
2016-03-30 11:00:00,36.61,36.62,36.43,36.45,119781.0,27.2444,27.2518,27.1104,27.1253,119781.0
2016-03-30 11:10:00,36.45,36.61,36.37,36.38,92551.0,27.1253,27.2444,27.0658,27.0732,92551.0
2016-03-30 11:20:00,36.38,36.39,36.21,36.31,83315.0,27.0732,27.0807,26.9467,27.0211,83315.0
2016-03-30 11:30:00,36.3,36.34,36.2,36.21,77458.0,27.0137,27.0435,26.9393,26.9467,77458.0
2016-03-30 11:40:00,36.2,36.22,36.1,36.16,70695.0,26.9393,26.9542,26.8648,26.9095,70695.0
2016-03-30 11:50:00,36.15,36.22,36.08,36.12,121998.0,26.9021,26.9542,26.85,26.8797,121998.0
2016-03-30 12:00:00,36.11,36.19,36.09,36.19,62529.0,26.8723,26.9318,26.8574,26.9318,62529.0
2016-03-30 12:10:00,36.19,36.4,36.19,36.34,65141.0,26.9318,27.0881,26.9318,27.0435,65141.0
2016-03-30 12:20:00,36.33,36.34,36.21,36.25,28945.0,27.036,27.0435,26.9467,26.9765,28945.0
2016-03-30 12:30:00,36.24,36.35,36.19,36.23,62846.0,26.969,27.0509,26.9318,26.9616,62846.0
2016-03-30 12:40:00,36.23,36.24,36.14,36.21,46205.0,26.9616,26.969,26.8946,26.9467,46205.0
2016-03-30 12:50:00,36.21,36.24,36.12,36.23,48753.0,26.9467,26.969,26.8797,26.9616,48753.0
2016-03-30 13:00:00,36.24,36.26,36.07,36.12,67445.0,26.969,26.9839,26.8425,26.8797,67445.0
2016-03-30 13:10:00,36.12,36.12,36.02,36.04,42948.0,26.8797,26.8797,26.8053,26.8202,42948.0
2016-03-30 13:20:00,36.04,36.19,35.99,36.14,117812.0,26.8202,26.9318,26.783,26.8946,117812.0
2016-03-30 13:30:00,36.14,36.2,36.09,36.16,47551.0,26.8946,26.9393,26.8574,26.9095,47551.0
2016-03-30 13:40:00,36.15,36.32,36.14,36.29,71060.0,26.9021,27.0286,26.8946,27.0062,71060.0
2016-03-30 13:50:00,36.3,36.3,36.15,36.16,51564.0,27.0137,27.0137,26.9021,26.9095,51564.0
2016-03-30 14:00:00,36.16,36.41,36.15,36.4,56276.0,26.9095,27.0955,26.9021,27.0881,56276.0
2016-03-30 14:10:00,36.39,36.46,36.35,36.41,59862.0,27.0807,27.1328,27.0509,27.0955,59862.0
2016-03-30 14:20:00,36.42,36.5,36.39,36.5,114606.0,27.103,27.1625,27.0807,27.1625,114606.0
2016-03-30 14:30:00,36.51,36.55,36.45,36.45,68199.0,27.17,27.1997,27.1253,27.1253,68199.0
2016-03-30 14:40:00,36.45,36.55,36.45,36.51,87197.0,27.1253,27.1997,27.1253,27.17,87197.0
2016-03-30 14:50:00,36.5,36.56,36.49,36.51,59016.0,27.1625,27.2072,27.1551,27.17,59016.0
2016-03-30 15:00:00,36.51,36.59,36.49,36.57,84883.0,27.17,27.2295,27.1551,27.2146,84883.0
2016-03-30 15:10:00,36.58,36.6,36.52,36.54,81697.0,27.2221,27.2369,27.1774,27.1923,81697.0
2016-03-30 15:20:00,36.53,36.63,36.53,36.61,114696.0,27.1848,27.2593,27.1848,27.2444,114696.0
2016-03-30 15:30:00,36.62,36.69,36.59,36.68,214518.0,27.2518,27.3039,27.2295,27.2965,214518.0
2016-03-30 15:40:00,36.68,36.69,36.55,36.56,296672.0,27.2965,27.3039,27.1997,27.2072,296672.0
2016-03-30 15:50:00,36.56,36.67,36.51,36.57,456867.0,27.2072,27.289,27.17,27.2146,456867.0
2016-03-31 09:30:00,36.48,36.59,35.64,36.05,294382.0,27.1476,27.2295,26.5225,26.8276,294382.0
2016-03-31 09:40:00,36.06,36.14,36.0,36.11,108579.0,26.8351,26.8946,26.7904,26.8723,108579.0
2016-03-31 09:50:00,36.12,36.16,35.99,36.13,190258.0,26.8797,26.9095,26.783,26.8872,190258.0
2016-03-31 10:00:00,36.13,36.24,36.04,36.12,66757.0,26.8872,26.969,26.8202,26.8797,66757.0
2016-03-31 10:10:00,36.14,36.41,36.11,36.32,66779.0,26.8946,27.0955,26.8723,27.0286,66779.0
2016-03-31 10:20:00,36.32,36.6,36.32,36.5,82219.0,27.0286,27.2369,27.0286,27.1625,82219.0
2016-03-31 10:30:00,36.51,36.67,36.46,36.56,105450.0,27.17,27.289,27.1328,27.2072,105450.0
2016-03-31 10:40:00,36.55,36.69,36.51,36.62,62353.0,27.1997,27.3039,27.17,27.2518,62353.0
2016-03-31 10:50:00,36.61,36.74,36.48,36.53,75721.0,27.2444,27.3411,27.1476,27.1848,75721.0
2016-03-31 11:00:00,36.52,36.7,36.44,36.66,66354.0,27.1774,27.3114,27.1179,27.2816,66354.0
2016-03-31 11:10:00,36.66,36.97,36.66,36.95,76475.0,27.2816,27.5123,27.2816,27.4974,76475.0
2016-03-31 11:20:00,36.95,37.05,36.92,37.0,81001.0,27.4974,27.5718,27.4751,27.5346,81001.0
2016-03-31 11:30:00,37.0,37.17,36.98,37.08,115383.0,27.5346,27.6611,27.5197,27.5941,115383.0
2016-03-31 11:40:00,37.08,37.08,36.95,37.02,72604.0,27.5941,27.5941,27.4974,27.5495,72604.0
2016-03-31 11:50:00,37.04,37.14,37.01,37.05,70030.0,27.5644,27.6388,27.5421,27.5718,70030.0
2016-03-31 12:00:00,37.05,37.14,37.01,37.08,45530.0,27.5718,27.6388,27.5421,27.5941,45530.0
2016-03-31 12:10:00,37.09,37.27,37.06,37.26,70481.0,27.6016,27.7355,27.5793,27.7281,70481.0
2016-03-31 12:20:00,37.26,37.34,37.23,37.31,79391.0,27.7281,27.7876,27.7058,27.7653,79391.0
2016-03-31 12:30:00,37.3,37.34,37.09,37.13,100188.0,27.7579,27.7876,27.6016,27.6314,100188.0
2016-03-31 12:40:00,37.13,37.16,37.0,37.04,55002.0,27.6314,27.6537,27.5346,27.5644,55002.0
2016-03-31 12:50:00,37.03,37.06,36.95,37.01,55273.0,27.5569,27.5793,27.4974,27.5421,55273.0
2016-03-31 13:00:00,37.02,37.05,36.86,36.88,57931.0,27.5495,27.5718,27.4304,27.4453,57931.0
2016-03-31 13:10:00,36.85,36.86,36.77,36.82,46921.0,27.423,27.4304,27.3634,27.4007,46921.0
2016-03-31 13:20:00,36.8,36.96,36.74,36.96,50074.0,27.3858,27.5048,27.3411,27.5048,50074.0
2016-03-31 13:30:00,36.96,37.05,36.89,37.01,48630.0,27.5048,27.5718,27.4528,27.5421,48630.0
2016-03-31 13:40:00,37.0,37.07,36.96,36.96,38969.0,27.5346,27.5867,27.5048,27.5048,38969.0
2016-03-31 13:50:00,36.97,37.11,36.97,37.01,44158.0,27.5123,27.6165,27.5123,27.5421,44158.0
2016-03-31 14:00:00,37.01,37.11,36.95,37.08,79842.0,27.5421,27.6165,27.4974,27.5941,79842.0
2016-03-31 14:10:00,37.09,37.17,37.08,37.09,56412.0,27.6016,27.6611,27.5941,27.6016,56412.0
2016-03-31 14:20:00,37.09,37.11,37.05,37.07,42734.0,27.6016,27.6165,27.5718,27.5867,42734.0
2016-03-31 14:30:00,37.07,37.11,36.98,37.02,71998.0,27.5867,27.6165,27.5197,27.5495,71998.0
2016-03-31 14:40:00,37.01,37.03,36.9,36.94,60835.0,27.5421,27.5569,27.4602,27.49,60835.0
2016-03-31 14:50:00,36.94,37.0,36.93,36.94,76208.0,27.49,27.5346,27.4825,27.49,76208.0
2016-03-31 15:00:00,36.94,36.94,36.78,36.84,86588.0,27.49,27.49,27.3709,27.4155,86588.0
2016-03-31 15:10:00,36.84,36.97,36.83,36.92,91405.0,27.4155,27.5123,27.4081,27.4751,91405.0
2016-03-31 15:20:00,36.92,37.02,36.92,37.02,115906.0,27.4751,27.5495,27.4751,27.5495,115906.0
2016-03-31 15:30:00,37.02,37.2,37.02,37.12,231139.0,27.5495,27.6834,27.5495,27.6239,231139.0
2016-03-31 15:40:00,37.11,37.12,37.04,37.09,189039.0,27.6165,27.6239,27.5644,27.6016,189039.0
2016-03-31 15:50:00,37.09,37.19,37.06,37.15,563850.0,27.6016,27.676,27.5793,27.6462,563850.0
2016-04-01 09:30:00,36.28,36.62,36.15,36.23,131883.0,26.9988,27.2518,26.9021,26.9616,131883.0
2016-04-01 09:40:00,36.31,36.31,36.1,36.23,105900.0,27.0211,27.0211,26.8648,26.9616,105900.0
2016-04-01 09:50:00,36.22,36.29,36.0,36.11,90949.0,26.9542,27.0062,26.7904,26.8723,90949.0
2016-04-01 10:00:00,36.09,36.29,36.03,36.1,90539.0,26.8574,27.0062,26.8128,26.8648,90539.0
2016-04-01 10:10:00,36.11,36.4,36.11,36.16,94580.0,26.8723,27.0881,26.8723,26.9095,94580.0
2016-04-01 10:20:00,36.16,36.19,36.06,36.07,55223.0,26.9095,26.9318,26.8351,26.8425,55223.0
2016-04-01 10:30:00,36.08,36.27,36.01,36.24,84996.0,26.85,26.9914,26.7979,26.969,84996.0
2016-04-01 10:40:00,36.25,36.35,36.17,36.24,99018.0,26.9765,27.0509,26.9169,26.969,99018.0
2016-04-01 10:50:00,36.24,36.28,36.07,36.2,103130.0,26.969,26.9988,26.8425,26.9393,103130.0
2016-04-01 11:00:00,36.2,36.28,36.16,36.25,87226.0,26.9393,26.9988,26.9095,26.9765,87226.0
2016-04-01 11:10:00,36.24,36.24,36.09,36.09,110096.0,26.969,26.969,26.8574,26.8574,110096.0
2016-04-01 11:20:00,36.09,36.17,36.03,36.04,67080.0,26.8574,26.9169,26.8128,26.8202,67080.0
2016-04-01 11:30:00,36.04,36.23,36.03,36.2,70407.0,26.8202,26.9616,26.8128,26.9393,70407.0
2016-04-01 11:40:00,36.2,36.28,36.09,36.1,40928.0,26.9393,26.9988,26.8574,26.8648,40928.0
2016-04-01 11:50:00,36.1,36.13,36.0,36.02,54480.0,26.8648,26.8872,26.7904,26.8053,54480.0
2016-04-01 12:00:00,36.03,36.11,35.99,36.0,73822.0,26.8128,26.8723,26.783,26.7904,73822.0
2016-04-01 12:10:00,36.0,36.05,35.97,35.99,92987.0,26.7904,26.8276,26.7681,26.783,92987.0
2016-04-01 12:20:00,35.99,36.06,35.91,36.04,94831.0,26.783,26.8351,26.7235,26.8202,94831.0
2016-04-01 12:30:00,36.04,36.04,35.95,35.99,60228.0,26.8202,26.8202,26.7532,26.783,60228.0
2016-04-01 12:40:00,35.99,36.1,35.98,36.08,42377.0,26.783,26.8648,26.7755,26.85,42377.0
2016-04-01 12:50:00,36.07,36.12,35.97,36.05,49894.0,26.8425,26.8797,26.7681,26.8276,49894.0
2016-04-01 13:00:00,36.06,36.18,36.05,36.17,77046.0,26.8351,26.9244,26.8276,26.9169,77046.0
2016-04-01 13:10:00,36.16,36.18,36.1,36.14,62053.0,26.9095,26.9244,26.8648,26.8946,62053.0
2016-04-01 13:20:00,36.14,36.24,36.13,36.17,47076.0,26.8946,26.969,26.8872,26.9169,47076.0
2016-04-01 13:30:00,36.18,36.26,36.17,36.24,52561.0,26.9244,26.9839,26.9169,26.969,52561.0
2016-04-01 13:40:00,36.23,36.25,36.16,36.19,78828.0,26.9616,26.9765,26.9095,26.9318,78828.0
2016-04-01 13:50:00,36.2,36.27,36.15,36.16,65841.0,26.9393,26.9914,26.9021,26.9095,65841.0
2016-04-01 14:00:00,36.16,36.25,36.13,36.23,83292.0,26.9095,26.9765,26.8872,26.9616,83292.0
2016-04-01 14:10:00,36.23,36.31,36.21,36.3,46814.0,26.9616,27.0211,26.9467,27.0137,46814.0
2016-04-01 14:20:00,36.31,36.33,36.19,36.21,79514.0,27.0211,27.036,26.9318,26.9467,79514.0
2016-04-01 14:30:00,36.22,36.34,36.21,36.3,61205.0,26.9542,27.0435,26.9467,27.0137,61205.0
2016-04-01 14:40:00,36.31,36.34,36.26,36.28,57648.0,27.0211,27.0435,26.9839,26.9988,57648.0
2016-04-01 14:50:00,36.28,36.32,36.19,36.21,56459.0,26.9988,27.0286,26.9318,26.9467,56459.0
2016-04-01 15:00:00,36.22,36.33,36.21,36.27,55680.0,26.9542,27.036,26.9467,26.9914,55680.0
2016-04-01 15:10:00,36.28,36.32,36.24,36.28,59658.0,26.9988,27.0286,26.969,26.9988,59658.0
2016-04-01 15:20:00,36.28,36.3,36.22,36.3,75561.0,26.9988,27.0137,26.9542,27.0137,75561.0
2016-04-01 15:30:00,36.29,36.37,36.28,36.34,120923.0,27.0062,27.0658,26.9988,27.0435,120923.0
2016-04-01 15:40:00,36.34,36.44,36.32,36.42,199709.0,27.0435,27.1179,27.0286,27.103,199709.0
2016-04-01 15:50:00,36.42,36.43,36.3,36.37,391008.0,27.103,27.1104,27.0137,27.0658,391008.0
2016-04-04 09:30:00,36.05,36.33,36.0,36.19,137078.0,26.8276,27.036,26.7904,26.9318,137078.0
2016-04-04 09:40:00,36.21,36.47,36.08,36.33,65425.0,26.9467,27.1402,26.85,27.036,65425.0
2016-04-04 09:50:00,36.33,36.65,36.27,36.65,130814.0,27.036,27.2741,26.9914,27.2741,130814.0
2016-04-04 10:00:00,36.63,36.83,36.56,36.79,58963.0,27.2593,27.4081,27.2072,27.3783,58963.0
2016-04-04 10:10:00,36.78,37.06,36.74,37.05,148302.0,27.3709,27.5793,27.3411,27.5718,148302.0
2016-04-04 10:20:00,37.06,37.18,37.04,37.1,75860.0,27.5793,27.6686,27.5644,27.609,75860.0
2016-04-04 10:30:00,37.08,37.23,36.99,37.02,95961.0,27.5941,27.7058,27.5272,27.5495,95961.0
2016-04-04 10:40:00,37.03,37.14,36.94,36.94,91877.0,27.5569,27.6388,27.49,27.49,91877.0
2016-04-04 10:50:00,36.94,37.0,36.79,36.84,64806.0,27.49,27.5346,27.3783,27.4155,64806.0
2016-04-04 11:00:00,36.84,36.84,36.7,36.77,52089.0,27.4155,27.4155,27.3114,27.3634,52089.0
2016-04-04 11:10:00,36.75,36.78,36.65,36.73,47845.0,27.3486,27.3709,27.2741,27.3337,47845.0
2016-04-04 11:20:00,36.73,36.8,36.7,36.77,36954.0,27.3337,27.3858,27.3114,27.3634,36954.0
2016-04-04 11:30:00,36.76,36.9,36.65,36.9,80497.0,27.356,27.4602,27.2741,27.4602,80497.0
2016-04-04 11:40:00,36.9,36.93,36.82,36.9,44835.0,27.4602,27.4825,27.4007,27.4602,44835.0
2016-04-04 11:50:00,36.9,37.02,36.87,36.99,33180.0,27.4602,27.5495,27.4379,27.5272,33180.0
2016-04-04 12:00:00,36.99,37.1,36.99,37.0,69920.0,27.5272,27.609,27.5272,27.5346,69920.0
2016-04-04 12:10:00,36.99,37.01,36.89,36.91,35768.0,27.5272,27.5421,27.4528,27.4676,35768.0
2016-04-04 12:20:00,36.91,37.01,36.9,36.93,29484.0,27.4676,27.5421,27.4602,27.4825,29484.0
2016-04-04 12:30:00,36.92,37.04,36.91,36.97,38258.0,27.4751,27.5644,27.4676,27.5123,38258.0
2016-04-04 12:40:00,36.96,36.98,36.91,36.93,34614.0,27.5048,27.5197,27.4676,27.4825,34614.0
2016-04-04 12:50:00,36.9,36.91,36.81,36.86,28890.0,27.4602,27.4676,27.3932,27.4304,28890.0
2016-04-04 13:00:00,36.86,36.87,36.79,36.8,38594.0,27.4304,27.4379,27.3783,27.3858,38594.0
2016-04-04 13:10:00,36.79,36.85,36.75,36.85,48150.0,27.3783,27.423,27.3486,27.423,48150.0
2016-04-04 13:20:00,36.85,36.89,36.82,36.88,41109.0,27.423,27.4528,27.4007,27.4453,41109.0
2016-04-04 13:30:00,36.87,36.87,36.8,36.81,30193.0,27.4379,27.4379,27.3858,27.3932,30193.0
2016-04-04 13:40:00,36.81,36.9,36.78,36.87,39152.0,27.3932,27.4602,27.3709,27.4379,39152.0
2016-04-04 13:50:00,36.87,36.87,36.75,36.78,54548.0,27.4379,27.4379,27.3486,27.3709,54548.0
2016-04-04 14:00:00,36.77,36.8,36.69,36.77,61170.0,27.3634,27.3858,27.3039,27.3634,61170.0
2016-04-04 14:10:00,36.78,36.8,36.68,36.68,57905.0,27.3709,27.3858,27.2965,27.2965,57905.0
2016-04-04 14:20:00,36.68,36.68,36.59,36.63,55140.0,27.2965,27.2965,27.2295,27.2593,55140.0
2016-04-04 14:30:00,36.62,36.67,36.61,36.66,61812.0,27.2518,27.289,27.2444,27.2816,61812.0
2016-04-04 14:40:00,36.67,36.82,36.67,36.79,53896.0,27.289,27.4007,27.289,27.3783,53896.0
2016-04-04 14:50:00,36.79,36.79,36.71,36.74,46807.0,27.3783,27.3783,27.3188,27.3411,46807.0
2016-04-04 15:00:00,36.74,36.81,36.73,36.74,67064.0,27.3411,27.3932,27.3337,27.3411,67064.0
2016-04-04 15:10:00,36.74,36.77,36.69,36.74,94165.0,27.3411,27.3634,27.3039,27.3411,94165.0
2016-04-04 15:20:00,36.75,36.75,36.65,36.65,85999.0,27.3486,27.3486,27.2741,27.2741,85999.0
2016-04-04 15:30:00,36.65,36.75,36.63,36.65,86934.0,27.2741,27.3486,27.2593,27.2741,86934.0
2016-04-04 15:40:00,36.64,36.69,36.58,36.62,131806.0,27.2667,27.3039,27.2221,27.2518,131806.0
2016-04-04 15:50:00,36.62,36.66,36.59,36.66,216105.0,27.2518,27.2816,27.2295,27.2816,216105.0
2016-04-05 09:30:00,36.34,36.67,36.18,36.6,79115.0,27.0435,27.289,26.9244,27.2369,79115.0
2016-04-05 09:40:00,36.61,36.83,36.54,36.59,76398.0,27.2444,27.4081,27.1923,27.2295,76398.0
2016-04-05 09:50:00,36.62,36.73,36.49,36.5,60085.0,27.2518,27.3337,27.1551,27.1625,60085.0
2016-04-05 10:00:00,36.5,37.01,36.47,36.88,112727.0,27.1625,27.5421,27.1402,27.4453,112727.0
2016-04-05 10:10:00,36.88,36.88,36.53,36.59,85382.0,27.4453,27.4453,27.1848,27.2295,85382.0
2016-04-05 10:20:00,36.59,36.64,36.49,36.6,68951.0,27.2295,27.2667,27.1551,27.2369,68951.0
2016-04-05 10:30:00,36.59,36.59,36.25,36.34,112163.0,27.2295,27.2295,26.9765,27.0435,112163.0
2016-04-05 10:40:00,36.35,36.35,36.19,36.31,69721.0,27.0509,27.0509,26.9318,27.0211,69721.0
2016-04-05 10:50:00,36.3,36.41,36.28,36.29,107055.0,27.0137,27.0955,26.9988,27.0062,107055.0
2016-04-05 11:00:00,36.28,36.38,36.21,36.38,76350.0,26.9988,27.0732,26.9467,27.0732,76350.0
2016-04-05 11:10:00,36.38,36.45,36.23,36.3,49603.0,27.0732,27.1253,26.9616,27.0137,49603.0
2016-04-05 11:20:00,36.31,36.41,36.25,36.3,48699.0,27.0211,27.0955,26.9765,27.0137,48699.0
2016-04-05 11:30:00,36.3,36.38,36.26,36.35,51752.0,27.0137,27.0732,26.9839,27.0509,51752.0
2016-04-05 11:40:00,36.35,36.35,36.25,36.26,47894.0,27.0509,27.0509,26.9765,26.9839,47894.0
2016-04-05 11:50:00,36.26,36.27,36.14,36.17,61856.0,26.9839,26.9914,26.8946,26.9169,61856.0
2016-04-05 12:00:00,36.17,36.22,36.14,36.15,86003.0,26.9169,26.9542,26.8946,26.9021,86003.0
2016-04-05 12:10:00,36.15,36.15,36.0,36.01,81364.0,26.9021,26.9021,26.7904,26.7979,81364.0
2016-04-05 12:20:00,36.0,36.07,35.99,36.03,63779.0,26.7904,26.8425,26.783,26.8128,63779.0
2016-04-05 12:30:00,36.03,36.05,35.99,36.05,45458.0,26.8128,26.8276,26.783,26.8276,45458.0
2016-04-05 12:40:00,36.06,36.1,35.98,35.99,47878.0,26.8351,26.8648,26.7755,26.783,47878.0
2016-04-05 12:50:00,35.99,35.99,35.87,35.91,62743.0,26.783,26.783,26.6937,26.7235,62743.0
2016-04-05 13:00:00,35.91,35.92,35.77,35.8,67328.0,26.7235,26.7309,26.6193,26.6416,67328.0
2016-04-05 13:10:00,35.79,35.83,35.74,35.76,56777.0,26.6342,26.6639,26.5969,26.6118,56777.0
2016-04-05 13:20:00,35.77,35.93,35.75,35.93,43810.0,26.6193,26.7383,26.6044,26.7383,43810.0
2016-04-05 13:30:00,35.93,35.98,35.9,35.91,35787.0,26.7383,26.7755,26.716,26.7235,35787.0
2016-04-05 13:40:00,35.9,35.91,35.77,35.77,53768.0,26.716,26.7235,26.6193,26.6193,53768.0
2016-04-05 13:50:00,35.77,35.95,35.77,35.94,56550.0,26.6193,26.7532,26.6193,26.7458,56550.0
2016-04-05 14:00:00,35.94,35.98,35.88,35.97,61961.0,26.7458,26.7755,26.7011,26.7681,61961.0
2016-04-05 14:10:00,35.98,36.04,35.96,36.03,60415.0,26.7755,26.8202,26.7607,26.8128,60415.0
2016-04-05 14:20:00,36.03,36.22,36.02,36.19,83772.0,26.8128,26.9542,26.8053,26.9318,83772.0
2016-04-05 14:30:00,36.19,36.32,36.19,36.32,69373.0,26.9318,27.0286,26.9318,27.0286,69373.0
2016-04-05 14:40:00,36.31,36.33,36.2,36.21,75935.0,27.0211,27.036,26.9393,26.9467,75935.0
2016-04-05 14:50:00,36.22,36.37,36.21,36.34,73241.0,26.9542,27.0658,26.9467,27.0435,73241.0
2016-04-05 15:00:00,36.34,36.34,36.24,36.25,73121.0,27.0435,27.0435,26.969,26.9765,73121.0
2016-04-05 15:10:00,36.25,36.26,36.21,36.23,80257.0,26.9765,26.9839,26.9467,26.9616,80257.0
2016-04-05 15:20:00,36.24,36.27,36.11,36.18,103421.0,26.969,26.9914,26.8723,26.9244,103421.0
2016-04-05 15:30:00,36.18,36.22,36.16,36.21,144720.0,26.9244,26.9542,26.9095,26.9467,144720.0
2016-04-05 15:40:00,36.21,36.23,36.18,36.19,195466.0,26.9467,26.9616,26.9244,26.9318,195466.0
2016-04-05 15:50:00,36.19,36.29,36.19,36.27,590697.0,26.9318,27.0062,26.9318,26.9914,590697.0
2016-04-06 09:30:00,36.67,36.71,36.37,36.41,110765.0,27.289,27.3188,27.0658,27.0955,110765.0
2016-04-06 09:40:00,36.41,36.41,36.11,36.11,135761.0,27.0955,27.0955,26.8723,26.8723,135761.0
2016-04-06 09:50:00,36.08,36.19,35.94,36.04,154683.0,26.85,26.9318,26.7458,26.8202,154683.0
2016-04-06 10:00:00,36.04,36.21,36.0,36.02,146337.0,26.8202,26.9467,26.7904,26.8053,146337.0
2016-04-06 10:10:00,36.02,36.07,35.95,36.01,181263.0,26.8053,26.8425,26.7532,26.7979,181263.0
2016-04-06 10:20:00,36.0,36.26,35.95,36.25,80147.0,26.7904,26.9839,26.7532,26.9765,80147.0
2016-04-06 10:30:00,36.26,36.4,35.5,35.54,512754.0,26.9839,27.0881,26.4183,26.4481,512754.0
2016-04-06 10:40:00,35.54,35.64,35.35,35.45,329339.0,26.4481,26.5225,26.3067,26.3811,329339.0
2016-04-06 10:50:00,35.44,35.52,35.06,35.44,445157.0,26.3737,26.4332,26.0909,26.3737,445157.0
2016-04-06 11:00:00,35.44,35.72,35.43,35.68,187717.0,26.3737,26.5821,26.3663,26.5523,187717.0
2016-04-06 11:10:00,35.68,35.68,35.39,35.4,140459.0,26.5523,26.5523,26.3365,26.3439,140459.0
2016-04-06 11:20:00,35.39,35.44,35.31,35.41,210015.0,26.3365,26.3737,26.2769,26.3514,210015.0
2016-04-06 11:30:00,35.41,35.53,35.36,35.47,146621.0,26.3514,26.4407,26.3142,26.396,146621.0
2016-04-06 11:40:00,35.47,35.63,35.45,35.45,139393.0,26.396,26.5151,26.3811,26.3811,139393.0
2016-04-06 11:50:00,35.45,35.57,35.41,35.56,121921.0,26.3811,26.4704,26.3514,26.463,121921.0
2016-04-06 12:00:00,35.56,35.64,35.56,35.64,144032.0,26.463,26.5225,26.463,26.5225,144032.0
2016-04-06 12:10:00,35.64,35.81,35.6,35.8,92665.0,26.5225,26.649,26.4928,26.6416,92665.0
2016-04-06 12:20:00,35.8,35.87,35.77,35.78,90136.0,26.6416,26.6937,26.6193,26.6267,90136.0
2016-04-06 12:30:00,35.79,35.91,35.78,35.83,96496.0,26.6342,26.7235,26.6267,26.6639,96496.0
2016-04-06 12:40:00,35.82,35.83,35.72,35.76,111689.0,26.6565,26.6639,26.5821,26.6118,111689.0
2016-04-06 12:50:00,35.77,35.81,35.73,35.76,49517.0,26.6193,26.649,26.5895,26.6118,49517.0
2016-04-06 13:00:00,35.77,35.95,35.77,35.95,72244.0,26.6193,26.7532,26.6193,26.7532,72244.0
2016-04-06 13:10:00,35.95,36.03,35.87,35.88,74701.0,26.7532,26.8128,26.6937,26.7011,74701.0
2016-04-06 13:20:00,35.89,36.04,35.88,36.0,80317.0,26.7086,26.8202,26.7011,26.7904,80317.0
2016-04-06 13:30:00,36.0,36.12,35.92,36.08,60711.0,26.7904,26.8797,26.7309,26.85,60711.0
2016-04-06 13:40:00,36.08,36.18,36.0,36.16,51505.0,26.85,26.9244,26.7904,26.9095,51505.0
2016-04-06 13:50:00,36.17,36.29,36.16,36.19,59028.0,26.9169,27.0062,26.9095,26.9318,59028.0
2016-04-06 14:00:00,36.19,36.22,36.05,36.11,101096.0,26.9318,26.9542,26.8276,26.8723,101096.0
2016-04-06 14:10:00,36.1,36.12,35.93,36.05,84762.0,26.8648,26.8797,26.7383,26.8276,84762.0
2016-04-06 14:20:00,36.06,36.12,35.94,35.97,84263.0,26.8351,26.8797,26.7458,26.7681,84263.0
2016-04-06 14:30:00,35.99,36.0,35.82,35.89,72111.0,26.783,26.7904,26.6565,26.7086,72111.0
2016-04-06 14:40:00,35.9,35.98,35.86,35.96,60389.0,26.716,26.7755,26.6862,26.7607,60389.0
2016-04-06 14:50:00,35.97,36.09,35.93,36.09,93345.0,26.7681,26.8574,26.7383,26.8574,93345.0
2016-04-06 15:00:00,36.09,36.26,36.07,36.19,135625.0,26.8574,26.9839,26.8425,26.9318,135625.0
2016-04-06 15:10:00,36.19,36.26,36.14,36.25,92458.0,26.9318,26.9839,26.8946,26.9765,92458.0
2016-04-06 15:20:00,36.25,36.32,36.2,36.32,150571.0,26.9765,27.0286,26.9393,27.0286,150571.0
2016-04-06 15:30:00,36.31,36.35,36.26,36.34,185412.0,27.0211,27.0509,26.9839,27.0435,185412.0
2016-04-06 15:40:00,36.33,36.49,36.32,36.49,373150.0,27.036,27.1551,27.0286,27.1551,373150.0
2016-04-06 15:50:00,36.48,36.5,36.44,36.46,390568.0,27.1476,27.1625,27.1179,27.1328,390568.0
2016-04-07 09:30:00,36.25,37.01,36.18,36.81,171024.0,26.9765,27.5421,26.9244,27.3932,171024.0
2016-04-07 09:40:00,36.8,37.1,36.68,37.04,192236.0,27.3858,27.609,27.2965,27.5644,192236.0
2016-04-07 09:50:00,37.02,37.5,37.02,37.25,337150.0,27.5495,27.9067,27.5495,27.7207,337150.0
2016-04-07 10:00:00,37.26,37.32,37.07,37.18,267078.0,27.7281,27.7727,27.5867,27.6686,267078.0
2016-04-07 10:10:00,37.18,37.2,36.79,36.9,152814.0,27.6686,27.6834,27.3783,27.4602,152814.0
2016-04-07 10:20:00,36.91,37.24,36.9,37.14,150166.0,27.4676,27.7132,27.4602,27.6388,150166.0
2016-04-07 10:30:00,37.13,37.34,37.04,37.27,177203.0,27.6314,27.7876,27.5644,27.7355,177203.0
2016-04-07 10:40:00,37.29,37.41,37.11,37.3,152430.0,27.7504,27.8397,27.6165,27.7579,152430.0
2016-04-07 10:50:00,37.3,37.45,37.27,37.33,183265.0,27.7579,27.8695,27.7355,27.7802,183265.0
2016-04-07 11:00:00,37.33,37.38,37.02,37.06,269908.0,27.7802,27.8174,27.5495,27.5793,269908.0
2016-04-07 11:10:00,37.05,37.36,37.0,37.28,155475.0,27.5718,27.8025,27.5346,27.743,155475.0
2016-04-07 11:20:00,37.27,37.27,37.1,37.19,172689.0,27.7355,27.7355,27.609,27.676,172689.0
2016-04-07 11:30:00,37.19,37.29,37.18,37.27,131862.0,27.676,27.7504,27.6686,27.7355,131862.0
2016-04-07 11:40:00,37.25,37.4,37.17,37.32,148696.0,27.7207,27.8323,27.6611,27.7727,148696.0
2016-04-07 11:50:00,37.33,37.48,37.31,37.37,115099.0,27.7802,27.8918,27.7653,27.81,115099.0
2016-04-07 12:00:00,37.37,37.5,37.33,37.4,163531.0,27.81,27.9067,27.7802,27.8323,163531.0
2016-04-07 12:10:00,37.4,37.41,37.2,37.26,132669.0,27.8323,27.8397,27.6834,27.7281,132669.0
2016-04-07 12:20:00,37.26,37.29,37.14,37.24,89636.0,27.7281,27.7504,27.6388,27.7132,89636.0
2016-04-07 12:30:00,37.23,37.3,37.12,37.3,122033.0,27.7058,27.7579,27.6239,27.7579,122033.0
2016-04-07 12:40:00,37.3,37.47,37.3,37.47,100881.0,27.7579,27.8844,27.7579,27.8844,100881.0
2016-04-07 12:50:00,37.47,37.56,37.35,37.52,133775.0,27.8844,27.9514,27.7951,27.9216,133775.0
2016-04-07 13:00:00,37.52,37.55,37.44,37.46,124010.0,27.9216,27.9439,27.862,27.8769,124010.0
2016-04-07 13:10:00,37.45,37.56,37.44,37.48,89830.0,27.8695,27.9514,27.862,27.8918,89830.0
2016-04-07 13:20:00,37.48,37.56,37.46,37.51,86793.0,27.8918,27.9514,27.8769,27.9141,86793.0
2016-04-07 13:30:00,37.51,37.51,37.37,37.39,130813.0,27.9141,27.9141,27.81,27.8248,130813.0
2016-04-07 13:40:00,37.4,37.46,37.23,37.23,108021.0,27.8323,27.8769,27.7058,27.7058,108021.0
2016-04-07 13:50:00,37.23,37.3,37.14,37.17,111902.0,27.7058,27.7579,27.6388,27.6611,111902.0
2016-04-07 14:00:00,37.16,37.16,36.94,36.94,140115.0,27.6537,27.6537,27.49,27.49,140115.0
2016-04-07 14:10:00,36.93,37.05,36.8,36.8,169635.0,27.4825,27.5718,27.3858,27.3858,169635.0
2016-04-07 14:20:00,36.8,36.86,36.63,36.82,129815.0,27.3858,27.4304,27.2593,27.4007,129815.0
2016-04-07 14:30:00,36.84,37.19,36.82,37.17,352428.0,27.4155,27.676,27.4007,27.6611,352428.0
2016-04-07 14:40:00,37.17,37.27,37.08,37.1,267727.0,27.6611,27.7355,27.5941,27.609,267727.0
2016-04-07 14:50:00,37.09,37.23,37.04,37.16,215847.0,27.6016,27.7058,27.5644,27.6537,215847.0
2016-04-07 15:00:00,37.17,37.22,37.02,37.09,202103.0,27.6611,27.6983,27.5495,27.6016,202103.0
2016-04-07 15:10:00,37.08,37.36,37.05,37.12,339246.0,27.5941,27.8025,27.5718,27.6239,339246.0
2016-04-07 15:20:00,37.12,37.33,37.05,37.33,206239.0,27.6239,27.7802,27.5718,27.7802,206239.0
2016-04-07 15:30:00,37.32,37.45,37.23,37.32,283134.0,27.7727,27.8695,27.7058,27.7727,283134.0
2016-04-07 15:40:00,37.32,37.46,37.3,37.41,244689.0,27.7727,27.8769,27.7579,27.8397,244689.0
2016-04-07 15:50:00,37.41,37.48,37.31,37.44,479117.0,27.8397,27.8918,27.7653,27.862,479117.0
2016-04-08 09:30:00,37.83,38.18,37.82,38.07,322040.0,28.1523,28.4127,28.1448,28.3309,322040.0
2016-04-08 09:40:00,38.05,38.34,38.03,38.34,233365.0,28.316,28.5318,28.3011,28.5318,233365.0
2016-04-08 09:50:00,38.34,38.71,38.33,38.68,212784.0,28.5318,28.8072,28.5244,28.7848,212784.0
2016-04-08 10:00:00,38.69,38.9,38.62,38.83,218927.0,28.7923,28.9486,28.7402,28.8965,218927.0
2016-04-08 10:10:00,38.83,38.89,38.67,38.8,169049.0,28.8965,28.9411,28.7774,28.8741,169049.0
2016-04-08 10:20:00,38.8,38.95,38.74,38.91,190537.0,28.8741,28.9858,28.8295,28.956,190537.0
2016-04-08 10:30:00,38.91,39.08,38.84,39.05,209445.0,28.956,29.0825,28.9039,29.0602,209445.0
2016-04-08 10:40:00,39.05,39.23,39.04,39.15,211155.0,29.0602,29.1941,29.0527,29.1346,211155.0
2016-04-08 10:50:00,39.15,39.34,39.04,39.04,217426.0,29.1346,29.276,29.0527,29.0527,217426.0
2016-04-08 11:00:00,39.05,39.06,38.87,38.88,117262.0,29.0602,29.0676,28.9262,28.9337,117262.0
2016-04-08 11:10:00,38.88,38.97,38.54,38.55,100637.0,28.9337,29.0006,28.6806,28.6881,100637.0
2016-04-08 11:20:00,38.55,38.82,38.55,38.76,110949.0,28.6881,28.889,28.6881,28.8444,110949.0
2016-04-08 11:30:00,38.76,38.76,38.39,38.44,90620.0,28.8444,28.8444,28.569,28.6062,90620.0
2016-04-08 11:40:00,38.45,38.57,38.39,38.42,72822.0,28.6137,28.703,28.569,28.5913,72822.0
2016-04-08 11:50:00,38.42,38.98,38.36,38.96,161602.0,28.5913,29.0081,28.5467,28.9932,161602.0
2016-04-08 12:00:00,38.95,39.12,38.89,39.09,212289.0,28.9858,29.1123,28.9411,29.0899,212289.0
2016-04-08 12:10:00,39.1,39.25,38.95,38.97,110800.0,29.0974,29.209,28.9858,29.0006,110800.0
2016-04-08 12:20:00,38.98,39.0,38.7,38.7,79435.0,29.0081,29.023,28.7997,28.7997,79435.0
2016-04-08 12:30:00,38.71,38.92,38.58,38.88,120210.0,28.8072,28.9634,28.7104,28.9337,120210.0
2016-04-08 12:40:00,38.88,38.88,38.74,38.83,102094.0,28.9337,28.9337,28.8295,28.8965,102094.0
2016-04-08 12:50:00,38.84,38.98,38.79,38.98,82702.0,28.9039,29.0081,28.8667,29.0081,82702.0
2016-04-08 13:00:00,38.99,38.99,38.85,38.96,90333.0,29.0155,29.0155,28.9113,28.9932,90333.0
2016-04-08 13:10:00,38.96,39.08,38.77,38.77,76074.0,28.9932,29.0825,28.8518,28.8518,76074.0
2016-04-08 13:20:00,38.77,39.0,38.76,38.92,95507.0,28.8518,29.023,28.8444,28.9634,95507.0
2016-04-08 13:30:00,38.93,39.05,38.78,39.0,80063.0,28.9709,29.0602,28.8592,29.023,80063.0
2016-04-08 13:40:00,38.99,39.08,38.93,38.94,82854.0,29.0155,29.0825,28.9709,28.9783,82854.0
2016-04-08 13:50:00,38.94,39.05,38.86,38.95,64762.0,28.9783,29.0602,28.9188,28.9858,64762.0
2016-04-08 14:00:00,38.96,38.99,38.79,38.87,117998.0,28.9932,29.0155,28.8667,28.9262,117998.0
2016-04-08 14:10:00,38.87,38.91,38.71,38.71,97821.0,28.9262,28.956,28.8072,28.8072,97821.0
2016-04-08 14:20:00,38.71,38.83,38.66,38.67,86110.0,28.8072,28.8965,28.7699,28.7774,86110.0
2016-04-08 14:30:00,38.67,38.68,38.59,38.63,72080.0,28.7774,28.7848,28.7179,28.7476,72080.0
2016-04-08 14:40:00,38.62,38.73,38.61,38.67,60184.0,28.7402,28.822,28.7327,28.7774,60184.0
2016-04-08 14:50:00,38.66,38.67,38.5,38.59,74426.0,28.7699,28.7774,28.6509,28.7179,74426.0
2016-04-08 15:00:00,38.59,38.64,38.45,38.47,85835.0,28.7179,28.7551,28.6137,28.6286,85835.0
2016-04-08 15:10:00,38.48,38.63,38.48,38.57,87850.0,28.636,28.7476,28.636,28.703,87850.0
2016-04-08 15:20:00,38.58,38.67,38.55,38.64,88908.0,28.7104,28.7774,28.6881,28.7551,88908.0
2016-04-08 15:30:00,38.64,38.64,38.54,38.57,136302.0,28.7551,28.7551,28.6806,28.703,136302.0
2016-04-08 15:40:00,38.57,38.69,38.51,38.68,223192.0,28.703,28.7923,28.6583,28.7848,223192.0
2016-04-08 15:50:00,38.68,38.72,38.58,38.71,293727.0,28.7848,28.8146,28.7104,28.8072,293727.0
2016-04-11 09:30:00,38.98,39.13,38.5,38.51,119515.0,29.0081,29.1197,28.6509,28.6583,119515.0
2016-04-11 09:40:00,38.51,38.86,38.51,38.79,138050.0,28.6583,28.9188,28.6583,28.8667,138050.0
2016-04-11 09:50:00,38.8,38.8,38.47,38.52,157148.0,28.8741,28.8741,28.6286,28.6658,157148.0
2016-04-11 10:00:00,38.54,38.87,38.54,38.78,150397.0,28.6806,28.9262,28.6806,28.8592,150397.0
2016-04-11 10:10:00,38.77,38.94,38.68,38.85,142534.0,28.8518,28.9783,28.7848,28.9113,142534.0
2016-04-11 10:20:00,38.85,38.88,38.71,38.74,116852.0,28.9113,28.9337,28.8072,28.8295,116852.0
2016-04-11 10:30:00,38.75,38.87,38.71,38.78,99516.0,28.8369,28.9262,28.8072,28.8592,99516.0
2016-04-11 10:40:00,38.79,38.79,38.5,38.55,110560.0,28.8667,28.8667,28.6509,28.6881,110560.0
2016-04-11 10:50:00,38.55,38.56,38.47,38.5,132391.0,28.6881,28.6955,28.6286,28.6509,132391.0
2016-04-11 11:00:00,38.5,38.52,38.35,38.51,112909.0,28.6509,28.6658,28.5393,28.6583,112909.0
2016-04-11 11:10:00,38.5,38.57,38.44,38.46,76835.0,28.6509,28.703,28.6062,28.6211,76835.0
2016-04-11 11:20:00,38.46,38.6,38.44,38.48,99297.0,28.6211,28.7253,28.6062,28.636,99297.0
2016-04-11 11:30:00,38.47,38.48,38.32,38.44,67923.0,28.6286,28.636,28.5169,28.6062,67923.0
2016-04-11 11:40:00,38.45,38.46,38.3,38.38,67374.0,28.6137,28.6211,28.502,28.5616,67374.0
2016-04-11 11:50:00,38.38,38.4,38.26,38.38,85484.0,28.5616,28.5765,28.4723,28.5616,85484.0
2016-04-11 12:00:00,38.38,38.42,38.34,38.36,68801.0,28.5616,28.5913,28.5318,28.5467,68801.0
2016-04-11 12:10:00,38.36,38.53,38.34,38.53,91611.0,28.5467,28.6732,28.5318,28.6732,91611.0
2016-04-11 12:20:00,38.52,38.53,38.43,38.44,54137.0,28.6658,28.6732,28.5988,28.6062,54137.0
2016-04-11 12:30:00,38.44,38.47,38.31,38.32,97010.0,28.6062,28.6286,28.5095,28.5169,97010.0
2016-04-11 12:40:00,38.31,38.49,38.29,38.47,93722.0,28.5095,28.6434,28.4946,28.6286,93722.0
2016-04-11 12:50:00,38.46,38.49,38.35,38.36,72993.0,28.6211,28.6434,28.5393,28.5467,72993.0
2016-04-11 13:00:00,38.37,38.46,38.34,38.44,57292.0,28.5541,28.6211,28.5318,28.6062,57292.0
2016-04-11 13:10:00,38.45,38.6,38.44,38.58,53692.0,28.6137,28.7253,28.6062,28.7104,53692.0
2016-04-11 13:20:00,38.57,38.61,38.5,38.51,82827.0,28.703,28.7327,28.6509,28.6583,82827.0
2016-04-11 13:30:00,38.5,38.55,38.42,38.44,75555.0,28.6509,28.6881,28.5913,28.6062,75555.0
2016-04-11 13:40:00,38.43,38.59,38.4,38.48,140724.0,28.5988,28.7179,28.5765,28.636,140724.0
2016-04-11 13:50:00,38.48,38.49,38.35,38.36,43397.0,28.636,28.6434,28.5393,28.5467,43397.0
2016-04-11 14:00:00,38.36,38.42,38.27,38.27,82432.0,28.5467,28.5913,28.4797,28.4797,82432.0
2016-04-11 14:10:00,38.27,38.36,38.26,38.34,97052.0,28.4797,28.5467,28.4723,28.5318,97052.0
2016-04-11 14:20:00,38.34,38.36,38.23,38.3,131175.0,28.5318,28.5467,28.45,28.502,131175.0
2016-04-11 14:30:00,38.3,38.34,38.22,38.32,53902.0,28.502,28.5318,28.4425,28.5169,53902.0
2016-04-11 14:40:00,38.31,38.35,38.26,38.29,69433.0,28.5095,28.5393,28.4723,28.4946,69433.0
2016-04-11 14:50:00,38.28,38.34,38.2,38.26,86011.0,28.4872,28.5318,28.4276,28.4723,86011.0
2016-04-11 15:00:00,38.26,38.29,38.18,38.2,79464.0,28.4723,28.4946,28.4127,28.4276,79464.0
2016-04-11 15:10:00,38.19,38.24,38.13,38.16,80548.0,28.4202,28.4574,28.3755,28.3979,80548.0
2016-04-11 15:20:00,38.16,38.17,38.06,38.06,88650.0,28.3979,28.4053,28.3234,28.3234,88650.0
2016-04-11 15:30:00,38.07,38.15,38.03,38.05,165753.0,28.3309,28.3904,28.3011,28.316,165753.0
2016-04-11 15:40:00,38.05,38.08,37.96,38.02,230135.0,28.316,28.3383,28.249,28.2937,230135.0
2016-04-11 15:50:00,38.02,38.08,37.96,37.99,374603.0,28.2937,28.3383,28.249,28.2713,374603.0
2016-04-12 09:30:00,38.2,38.34,38.06,38.21,115412.0,28.4276,28.5318,28.3234,28.4351,115412.0
2016-04-12 09:40:00,38.21,38.25,37.97,37.98,145212.0,28.4351,28.4648,28.2565,28.2639,145212.0
2016-04-12 09:50:00,37.98,38.1,37.69,38.09,133514.0,28.2639,28.3532,28.0481,28.3458,133514.0
2016-04-12 10:00:00,38.09,38.34,38.02,38.06,260534.0,28.3458,28.5318,28.2937,28.3234,260534.0
2016-04-12 10:10:00,38.04,38.17,38.01,38.14,88767.0,28.3086,28.4053,28.2862,28.383,88767.0
2016-04-12 10:20:00,38.13,38.3,38.13,38.22,87679.0,28.3755,28.502,28.3755,28.4425,87679.0
2016-04-12 10:30:00,38.23,38.49,38.22,38.34,106187.0,28.45,28.6434,28.4425,28.5318,106187.0
2016-04-12 10:40:00,38.34,38.44,38.3,38.37,117885.0,28.5318,28.6062,28.502,28.5541,117885.0
2016-04-12 10:50:00,38.38,38.62,38.38,38.59,115031.0,28.5616,28.7402,28.5616,28.7179,115031.0
2016-04-12 11:00:00,38.59,38.72,38.53,38.68,103913.0,28.7179,28.8146,28.6732,28.7848,103913.0
2016-04-12 11:10:00,38.68,38.73,38.56,38.69,158032.0,28.7848,28.822,28.6955,28.7923,158032.0
2016-04-12 11:20:00,38.69,38.78,38.64,38.76,123555.0,28.7923,28.8592,28.7551,28.8444,123555.0
2016-04-12 11:30:00,38.77,38.92,38.76,38.89,97441.0,28.8518,28.9634,28.8444,28.9411,97441.0
2016-04-12 11:40:00,38.89,38.92,38.79,38.85,94227.0,28.9411,28.9634,28.8667,28.9113,94227.0
2016-04-12 11:50:00,38.83,38.87,38.75,38.87,81178.0,28.8965,28.9262,28.8369,28.9262,81178.0
2016-04-12 12:00:00,38.88,38.96,38.86,38.91,80804.0,28.9337,28.9932,28.9188,28.956,80804.0
2016-04-12 12:10:00,38.92,38.99,38.89,38.92,76154.0,28.9634,29.0155,28.9411,28.9634,76154.0
2016-04-12 12:20:00,38.91,39.0,38.87,38.91,60879.0,28.956,29.023,28.9262,28.956,60879.0
2016-04-12 12:30:00,38.9,38.96,38.88,38.94,57315.0,28.9486,28.9932,28.9337,28.9783,57315.0
2016-04-12 12:40:00,38.94,39.1,38.93,38.98,90421.0,28.9783,29.0974,28.9709,29.0081,90421.0
2016-04-12 12:50:00,38.98,39.14,38.97,39.06,75673.0,29.0081,29.1272,29.0006,29.0676,75673.0
2016-04-12 13:00:00,39.06,39.08,38.96,38.98,55146.0,29.0676,29.0825,28.9932,29.0081,55146.0
2016-04-12 13:10:00,38.98,38.98,38.81,38.96,75436.0,29.0081,29.0081,28.8816,28.9932,75436.0
2016-04-12 13:20:00,38.95,38.97,38.88,38.93,48516.0,28.9858,29.0006,28.9337,28.9709,48516.0
2016-04-12 13:30:00,38.94,39.04,38.83,38.83,80244.0,28.9783,29.0527,28.8965,28.8965,80244.0
2016-04-12 13:40:00,38.83,38.9,38.79,38.88,64979.0,28.8965,28.9486,28.8667,28.9337,64979.0
2016-04-12 13:50:00,38.89,38.94,38.85,38.94,62237.0,28.9411,28.9783,28.9113,28.9783,62237.0
2016-04-12 14:00:00,38.93,38.96,38.81,38.93,2574112.0,28.9709,28.9932,28.8816,28.9709,2574112.0
2016-04-12 14:10:00,38.92,39.05,38.92,38.93,98036.0,28.9634,29.0602,28.9634,28.9709,98036.0
2016-04-12 14:20:00,38.92,38.96,38.81,38.81,56322.0,28.9634,28.9932,28.8816,28.8816,56322.0
2016-04-12 14:30:00,38.82,38.88,38.75,38.87,71846.0,28.889,28.9337,28.8369,28.9262,71846.0
2016-04-12 14:40:00,38.88,39.02,38.88,38.94,140435.0,28.9337,29.0379,28.9337,28.9783,140435.0
2016-04-12 14:50:00,38.94,39.02,38.92,38.98,53698.0,28.9783,29.0379,28.9634,29.0081,53698.0
2016-04-12 15:00:00,38.99,39.18,38.98,39.12,136610.0,29.0155,29.1569,29.0081,29.1123,136610.0
2016-04-12 15:10:00,39.13,39.25,39.09,39.09,148715.0,29.1197,29.209,29.0899,29.0899,148715.0
2016-04-12 15:20:00,39.09,39.11,38.99,39.04,93651.0,29.0899,29.1048,29.0155,29.0527,93651.0
2016-04-12 15:30:00,39.04,39.09,38.95,38.95,141818.0,29.0527,29.0899,28.9858,28.9858,141818.0
2016-04-12 15:40:00,38.96,39.0,38.92,38.96,150245.0,28.9932,29.023,28.9634,28.9932,150245.0
2016-04-12 15:50:00,38.95,39.01,38.92,38.99,320216.0,28.9858,29.0304,28.9634,29.0155,320216.0
2016-04-13 09:30:00,39.21,39.48,39.15,39.24,184070.0,29.1792,29.3802,29.1346,29.2016,184070.0
2016-04-13 09:40:00,39.23,39.23,38.93,39.09,130076.0,29.1941,29.1941,28.9709,29.0899,130076.0
2016-04-13 09:50:00,39.08,39.16,38.73,38.75,204771.0,29.0825,29.142,28.822,28.8369,204771.0
2016-04-13 10:00:00,38.77,38.94,38.73,38.81,104663.0,28.8518,28.9783,28.822,28.8816,104663.0
2016-04-13 10:10:00,38.82,39.02,38.81,38.98,109323.0,28.889,29.0379,28.8816,29.0081,109323.0
2016-04-13 10:20:00,38.97,39.11,38.93,39.08,114205.0,29.0006,29.1048,28.9709,29.0825,114205.0
2016-04-13 10:30:00,39.08,39.71,39.08,39.38,326761.0,29.0825,29.5513,29.0825,29.3058,326761.0
2016-04-13 10:40:00,39.39,39.63,39.33,39.63,67819.0,29.3132,29.4918,29.2685,29.4918,67819.0
2016-04-13 10:50:00,39.63,39.78,39.48,39.51,93683.0,29.4918,29.6034,29.3802,29.4025,93683.0
2016-04-13 11:00:00,39.49,39.71,39.48,39.7,95420.0,29.3876,29.5513,29.3802,29.5439,95420.0
2016-04-13 11:10:00,39.7,39.7,39.53,39.62,76508.0,29.5439,29.5439,29.4174,29.4844,76508.0
2016-04-13 11:20:00,39.63,39.63,39.5,39.54,61298.0,29.4918,29.4918,29.3951,29.4248,61298.0
2016-04-13 11:30:00,39.54,39.64,39.46,39.53,82733.0,29.4248,29.4992,29.3653,29.4174,82733.0
2016-04-13 11:40:00,39.54,39.67,39.5,39.61,72201.0,29.4248,29.5216,29.3951,29.4769,72201.0
2016-04-13 11:50:00,39.62,39.72,39.62,39.71,79862.0,29.4844,29.5588,29.4844,29.5513,79862.0
2016-04-13 12:00:00,39.7,39.81,39.69,39.8,121401.0,29.5439,29.6258,29.5365,29.6183,121401.0
2016-04-13 12:10:00,39.79,39.91,39.6,39.63,149350.0,29.6109,29.7002,29.4695,29.4918,149350.0
2016-04-13 12:20:00,39.6,39.61,39.51,39.54,48344.0,29.4695,29.4769,29.4025,29.4248,48344.0
2016-04-13 12:30:00,39.53,39.57,39.46,39.55,53912.0,29.4174,29.4471,29.3653,29.4323,53912.0
2016-04-13 12:40:00,39.55,39.59,39.46,39.55,47595.0,29.4323,29.462,29.3653,29.4323,47595.0
2016-04-13 12:50:00,39.54,39.55,39.45,39.53,38058.0,29.4248,29.4323,29.3578,29.4174,38058.0
2016-04-13 13:00:00,39.53,39.66,39.51,39.61,88202.0,29.4174,29.5141,29.4025,29.4769,88202.0
2016-04-13 13:10:00,39.6,39.63,39.52,39.52,55092.0,29.4695,29.4918,29.4099,29.4099,55092.0
2016-04-13 13:20:00,39.52,39.59,39.5,39.54,52527.0,29.4099,29.462,29.3951,29.4248,52527.0
2016-04-13 13:30:00,39.55,39.67,39.5,39.64,63618.0,29.4323,29.5216,29.3951,29.4992,63618.0
2016-04-13 13:40:00,39.65,39.67,39.52,39.57,74065.0,29.5067,29.5216,29.4099,29.4471,74065.0
2016-04-13 13:50:00,39.58,39.64,39.52,39.6,71327.0,29.4546,29.4992,29.4099,29.4695,71327.0
2016-04-13 14:00:00,39.58,39.6,39.49,39.57,59044.0,29.4546,29.4695,29.3876,29.4471,59044.0
2016-04-13 14:10:00,39.57,39.64,39.49,39.56,74462.0,29.4471,29.4992,29.3876,29.4397,74462.0
2016-04-13 14:20:00,39.56,39.59,39.41,39.42,67716.0,29.4397,29.462,29.3281,29.3355,67716.0
2016-04-13 14:30:00,39.41,39.55,39.39,39.54,78323.0,29.3281,29.4323,29.3132,29.4248,78323.0
2016-04-13 14:40:00,39.52,39.56,39.48,39.53,60250.0,29.4099,29.4397,29.3802,29.4174,60250.0
2016-04-13 14:50:00,39.52,39.54,39.45,39.52,63104.0,29.4099,29.4248,29.3578,29.4099,63104.0
2016-04-13 15:00:00,39.51,39.66,39.49,39.65,80758.0,29.4025,29.5141,29.3876,29.5067,80758.0
2016-04-13 15:10:00,39.64,39.69,39.58,39.65,91675.0,29.4992,29.5365,29.4546,29.5067,91675.0
2016-04-13 15:20:00,39.64,39.65,39.56,39.6,77733.0,29.4992,29.5067,29.4397,29.4695,77733.0
2016-04-13 15:30:00,39.6,39.7,39.59,39.7,120346.0,29.4695,29.5439,29.462,29.5439,120346.0
2016-04-13 15:40:00,39.69,39.71,39.59,39.59,195067.0,29.5365,29.5513,29.462,29.462,195067.0
2016-04-13 15:50:00,39.6,39.7,39.59,39.67,339674.0,29.4695,29.5439,29.462,29.5216,339674.0
2016-04-14 09:30:00,39.7,40.18,39.7,39.97,185011.0,29.5439,29.9011,29.5439,29.7448,185011.0
2016-04-14 09:40:00,39.96,39.97,39.66,39.72,135986.0,29.7374,29.7448,29.5141,29.5588,135986.0
2016-04-14 09:50:00,39.7,39.7,39.28,39.46,164517.0,29.5439,29.5439,29.2313,29.3653,164517.0
2016-04-14 10:00:00,39.46,39.5,39.33,39.38,124755.0,29.3653,29.3951,29.2685,29.3058,124755.0
2016-04-14 10:10:00,39.39,39.39,38.97,39.0,205549.0,29.3132,29.3132,29.0006,29.023,205549.0
2016-04-14 10:20:00,39.01,39.33,39.0,39.27,117076.0,29.0304,29.2685,29.023,29.2239,117076.0
2016-04-14 10:30:00,39.28,39.31,39.19,39.19,108728.0,29.2313,29.2537,29.1644,29.1644,108728.0
2016-04-14 10:40:00,39.19,39.21,39.05,39.08,81853.0,29.1644,29.1792,29.0602,29.0825,81853.0
2016-04-14 10:50:00,39.08,39.24,39.07,39.12,59348.0,29.0825,29.2016,29.0751,29.1123,59348.0
2016-04-14 11:00:00,39.12,39.18,39.06,39.15,67194.0,29.1123,29.1569,29.0676,29.1346,67194.0
2016-04-14 11:10:00,39.16,39.24,39.11,39.23,55403.0,29.142,29.2016,29.1048,29.1941,55403.0
2016-04-14 11:20:00,39.22,39.41,39.13,39.37,192932.0,29.1867,29.3281,29.1197,29.2983,192932.0
2016-04-14 11:30:00,39.37,39.58,39.36,39.57,94278.0,29.2983,29.4546,29.2909,29.4471,94278.0
2016-04-14 11:40:00,39.56,39.58,39.42,39.56,93729.0,29.4397,29.4546,29.3355,29.4397,93729.0
2016-04-14 11:50:00,39.55,39.56,39.45,39.56,46548.0,29.4323,29.4397,29.3578,29.4397,46548.0
2016-04-14 12:00:00,39.55,39.67,39.52,39.67,48575.0,29.4323,29.5216,29.4099,29.5216,48575.0
2016-04-14 12:10:00,39.67,39.73,39.61,39.61,41591.0,29.5216,29.5662,29.4769,29.4769,41591.0
2016-04-14 12:20:00,39.61,39.71,39.54,39.6,58739.0,29.4769,29.5513,29.4248,29.4695,58739.0
2016-04-14 12:30:00,39.6,39.6,39.46,39.46,50299.0,29.4695,29.4695,29.3653,29.3653,50299.0
2016-04-14 12:40:00,39.46,39.56,39.41,39.51,76939.0,29.3653,29.4397,29.3281,29.4025,76939.0
2016-04-14 12:50:00,39.51,39.69,39.5,39.66,51680.0,29.4025,29.5365,29.3951,29.5141,51680.0
2016-04-14 13:00:00,39.65,39.71,39.54,39.57,88645.0,29.5067,29.5513,29.4248,29.4471,88645.0
2016-04-14 13:10:00,39.57,39.63,39.56,39.61,53222.0,29.4471,29.4918,29.4397,29.4769,53222.0
2016-04-14 13:20:00,39.61,39.62,39.51,39.52,50209.0,29.4769,29.4844,29.4025,29.4099,50209.0
2016-04-14 13:30:00,39.52,39.6,39.49,39.51,41612.0,29.4099,29.4695,29.3876,29.4025,41612.0
2016-04-14 13:40:00,39.5,39.54,39.36,39.37,125841.0,29.3951,29.4248,29.2909,29.2983,125841.0
2016-04-14 13:50:00,39.37,39.48,39.29,39.42,63638.0,29.2983,29.3802,29.2388,29.3355,63638.0
2016-04-14 14:00:00,39.42,39.47,39.35,39.46,75512.0,29.3355,29.3727,29.2834,29.3653,75512.0
2016-04-14 14:10:00,39.47,39.53,39.38,39.51,50264.0,29.3727,29.4174,29.3058,29.4025,50264.0
2016-04-14 14:20:00,39.51,39.57,39.48,39.48,43965.0,29.4025,29.4471,29.3802,29.3802,43965.0
2016-04-14 14:30:00,39.48,39.49,39.35,39.41,41828.0,29.3802,29.3876,29.2834,29.3281,41828.0
2016-04-14 14:40:00,39.41,39.48,39.39,39.45,46303.0,29.3281,29.3802,29.3132,29.3578,46303.0
2016-04-14 14:50:00,39.44,39.54,39.43,39.51,33935.0,29.3504,29.4248,29.343,29.4025,33935.0
2016-04-14 15:00:00,39.51,39.55,39.46,39.52,78292.0,29.4025,29.4323,29.3653,29.4099,78292.0
2016-04-14 15:10:00,39.52,39.54,39.48,39.49,46869.0,29.4099,29.4248,29.3802,29.3876,46869.0
2016-04-14 15:20:00,39.49,39.51,39.45,39.47,59381.0,29.3876,29.4025,29.3578,29.3727,59381.0
2016-04-14 15:30:00,39.46,39.48,39.43,39.47,183836.0,29.3653,29.3802,29.343,29.3727,183836.0
2016-04-14 15:40:00,39.46,39.47,39.38,39.4,173270.0,29.3653,29.3727,29.3058,29.3206,173270.0
2016-04-14 15:50:00,39.4,39.47,39.38,39.43,361957.0,29.3206,29.3727,29.3058,29.343,361957.0
2016-04-15 09:30:00,39.34,39.59,39.17,39.23,329435.0,29.276,29.462,29.1495,29.1941,329435.0
2016-04-15 09:40:00,39.2,39.25,39.05,39.16,171026.0,29.1718,29.209,29.0602,29.142,171026.0
2016-04-15 09:50:00,39.15,39.19,38.99,39.0,150648.0,29.1346,29.1644,29.0155,29.023,150648.0
2016-04-15 10:00:00,38.99,39.05,38.65,38.67,152390.0,29.0155,29.0602,28.7625,28.7774,152390.0
2016-04-15 10:10:00,38.68,38.73,38.47,38.49,253384.0,28.7848,28.822,28.6286,28.6434,253384.0
2016-04-15 10:20:00,38.49,38.52,38.45,38.48,93959.0,28.6434,28.6658,28.6137,28.636,93959.0
2016-04-15 10:30:00,38.5,38.52,38.39,38.47,227603.0,28.6509,28.6658,28.569,28.6286,227603.0
2016-04-15 10:40:00,38.48,38.49,38.16,38.28,149769.0,28.636,28.6434,28.3979,28.4872,149769.0
2016-04-15 10:50:00,38.28,38.33,38.2,38.23,219144.0,28.4872,28.5244,28.4276,28.45,219144.0
2016-04-15 11:00:00,38.23,38.3,38.21,38.25,74442.0,28.45,28.502,28.4351,28.4648,74442.0
2016-04-15 11:10:00,38.24,38.3,38.2,38.23,225455.0,28.4574,28.502,28.4276,28.45,225455.0
2016-04-15 11:20:00,38.22,38.26,38.12,38.2,645582.0,28.4425,28.4723,28.3681,28.4276,645582.0
2016-04-15 11:30:00,38.2,38.26,38.1,38.12,188347.0,28.4276,28.4723,28.3532,28.3681,188347.0
2016-04-15 11:40:00,38.11,38.19,37.95,37.95,564010.0,28.3606,28.4202,28.2416,28.2416,564010.0
2016-04-15 11:50:00,37.95,38.01,37.78,37.8,98833.0,28.2416,28.2862,28.1151,28.13,98833.0
2016-04-15 12:00:00,37.79,38.04,37.78,37.97,82155.0,28.1225,28.3086,28.1151,28.2565,82155.0
2016-04-15 12:10:00,37.97,38.01,37.96,37.99,61351.0,28.2565,28.2862,28.249,28.2713,61351.0
2016-04-15 12:20:00,37.99,38.18,37.96,38.18,116988.0,28.2713,28.4127,28.249,28.4127,116988.0
2016-04-15 12:30:00,38.17,38.31,38.16,38.22,100456.0,28.4053,28.5095,28.3979,28.4425,100456.0
2016-04-15 12:40:00,38.23,38.25,38.1,38.1,56902.0,28.45,28.4648,28.3532,28.3532,56902.0
2016-04-15 12:50:00,38.09,38.1,38.01,38.06,62116.0,28.3458,28.3532,28.2862,28.3234,62116.0
2016-04-15 13:00:00,38.07,38.15,38.04,38.04,45149.0,28.3309,28.3904,28.3086,28.3086,45149.0
2016-04-15 13:10:00,38.03,38.05,37.98,37.99,37567.0,28.3011,28.316,28.2639,28.2713,37567.0
2016-04-15 13:20:00,38.0,38.05,37.94,37.97,153544.0,28.2788,28.316,28.2341,28.2565,153544.0
2016-04-15 13:30:00,37.96,38.02,37.95,37.98,53261.0,28.249,28.2937,28.2416,28.2639,53261.0
2016-04-15 13:40:00,37.99,38.02,37.93,37.98,102863.0,28.2713,28.2937,28.2267,28.2639,102863.0
2016-04-15 13:50:00,37.97,38.01,37.93,37.93,102720.0,28.2565,28.2862,28.2267,28.2267,102720.0
2016-04-15 14:00:00,37.94,38.02,37.92,37.94,119332.0,28.2341,28.2937,28.2193,28.2341,119332.0
2016-04-15 14:10:00,37.93,37.93,37.79,37.79,83281.0,28.2267,28.2267,28.1225,28.1225,83281.0
2016-04-15 14:20:00,37.78,37.96,37.78,37.92,49826.0,28.1151,28.249,28.1151,28.2193,49826.0
2016-04-15 14:30:00,37.93,38.01,37.92,37.98,64586.0,28.2267,28.2862,28.2193,28.2639,64586.0
2016-04-15 14:40:00,37.98,37.99,37.92,37.94,38153.0,28.2639,28.2713,28.2193,28.2341,38153.0
2016-04-15 14:50:00,37.93,37.98,37.88,37.97,59986.0,28.2267,28.2639,28.1895,28.2565,59986.0
2016-04-15 15:00:00,37.97,38.06,37.94,38.04,93402.0,28.2565,28.3234,28.2341,28.3086,93402.0
2016-04-15 15:10:00,38.04,38.04,37.94,38.01,100399.0,28.3086,28.3086,28.2341,28.2862,100399.0
2016-04-15 15:20:00,38.02,38.1,38.02,38.04,94130.0,28.2937,28.3532,28.2937,28.3086,94130.0
2016-04-15 15:30:00,38.05,38.14,38.04,38.1,121293.0,28.316,28.383,28.3086,28.3532,121293.0
2016-04-15 15:40:00,38.11,38.11,37.97,37.98,177889.0,28.3606,28.3606,28.2565,28.2639,177889.0
2016-04-15 15:50:00,37.99,38.0,37.9,37.9,445537.0,28.2713,28.2788,28.2044,28.2044,445537.0
2016-04-18 09:30:00,37.43,37.64,37.11,37.64,156037.0,27.8546,28.0109,27.6165,28.0109,156037.0
2016-04-18 09:40:00,37.65,38.04,37.63,38.04,93290.0,28.0183,28.3086,28.0034,28.3086,93290.0
2016-04-18 09:50:00,38.06,38.29,37.95,38.22,84629.0,28.3234,28.4946,28.2416,28.4425,84629.0
2016-04-18 10:00:00,38.22,38.27,38.11,38.25,122888.0,28.4425,28.4797,28.3606,28.4648,122888.0
2016-04-18 10:10:00,38.25,38.25,38.04,38.19,93733.0,28.4648,28.4648,28.3086,28.4202,93733.0
2016-04-18 10:20:00,38.19,38.29,38.13,38.26,87642.0,28.4202,28.4946,28.3755,28.4723,87642.0
2016-04-18 10:30:00,38.25,38.36,38.11,38.11,63081.0,28.4648,28.5467,28.3606,28.3606,63081.0
2016-04-18 10:40:00,38.1,38.13,37.79,37.8,107297.0,28.3532,28.3755,28.1225,28.13,107297.0
2016-04-18 10:50:00,37.81,37.92,37.8,37.87,78175.0,28.1374,28.2193,28.13,28.182,78175.0
2016-04-18 11:00:00,37.87,38.1,37.78,38.0,86308.0,28.182,28.3532,28.1151,28.2788,86308.0
2016-04-18 11:10:00,37.99,38.18,37.99,38.15,63344.0,28.2713,28.4127,28.2713,28.3904,63344.0
2016-04-18 11:20:00,38.17,38.36,38.17,38.35,53455.0,28.4053,28.5467,28.4053,28.5393,53455.0
2016-04-18 11:30:00,38.37,38.38,38.21,38.34,46965.0,28.5541,28.5616,28.4351,28.5318,46965.0
2016-04-18 11:40:00,38.35,38.39,38.11,38.16,79572.0,28.5393,28.569,28.3606,28.3979,79572.0
2016-04-18 11:50:00,38.15,38.18,38.03,38.05,55584.0,28.3904,28.4127,28.3011,28.316,55584.0
2016-04-18 12:00:00,38.03,38.12,37.97,37.98,102166.0,28.3011,28.3681,28.2565,28.2639,102166.0
2016-04-18 12:10:00,37.98,38.02,37.88,37.98,57308.0,28.2639,28.2937,28.1895,28.2639,57308.0
2016-04-18 12:20:00,37.99,38.2,37.98,38.15,92531.0,28.2713,28.4276,28.2639,28.3904,92531.0
2016-04-18 12:30:00,38.14,38.25,38.13,38.21,41811.0,28.383,28.4648,28.3755,28.4351,41811.0
2016-04-18 12:40:00,38.21,38.27,38.16,38.27,35454.0,28.4351,28.4797,28.3979,28.4797,35454.0
2016-04-18 12:50:00,38.28,38.29,38.21,38.27,47478.0,28.4872,28.4946,28.4351,28.4797,47478.0
2016-04-18 13:00:00,38.28,38.28,38.09,38.1,46056.0,28.4872,28.4872,28.3458,28.3532,46056.0
2016-04-18 13:10:00,38.11,38.18,38.06,38.13,43678.0,28.3606,28.4127,28.3234,28.3755,43678.0
2016-04-18 13:20:00,38.14,38.3,38.09,38.3,46098.0,28.383,28.502,28.3458,28.502,46098.0
2016-04-18 13:30:00,38.3,38.32,38.24,38.27,37673.0,28.502,28.5169,28.4574,28.4797,37673.0
2016-04-18 13:40:00,38.27,38.37,38.27,38.32,43785.0,28.4797,28.5541,28.4797,28.5169,43785.0
2016-04-18 13:50:00,38.3,38.34,38.24,38.32,58050.0,28.502,28.5318,28.4574,28.5169,58050.0
2016-04-18 14:00:00,38.32,38.35,38.14,38.19,73122.0,28.5169,28.5393,28.383,28.4202,73122.0
2016-04-18 14:10:00,38.2,38.21,38.09,38.13,55150.0,28.4276,28.4351,28.3458,28.3755,55150.0
2016-04-18 14:20:00,38.13,38.19,38.04,38.04,58002.0,28.3755,28.4202,28.3086,28.3086,58002.0
2016-04-18 14:30:00,38.04,38.22,38.03,38.21,37315.0,28.3086,28.4425,28.3011,28.4351,37315.0
2016-04-18 14:40:00,38.2,38.32,38.19,38.32,30689.0,28.4276,28.5169,28.4202,28.5169,30689.0
2016-04-18 14:50:00,38.33,38.43,38.31,38.42,84782.0,28.5244,28.5988,28.5095,28.5913,84782.0
2016-04-18 15:00:00,38.42,38.42,38.31,38.37,65845.0,28.5913,28.5913,28.5095,28.5541,65845.0
2016-04-18 15:10:00,38.38,38.38,38.32,38.35,42903.0,28.5616,28.5616,28.5169,28.5393,42903.0
2016-04-18 15:20:00,38.35,38.35,38.27,38.33,80565.0,28.5393,28.5393,28.4797,28.5244,80565.0
2016-04-18 15:30:00,38.34,38.41,38.3,38.38,96962.0,28.5318,28.5839,28.502,28.5616,96962.0
2016-04-18 15:40:00,38.38,38.49,38.37,38.37,150605.0,28.5616,28.6434,28.5541,28.5541,150605.0
2016-04-18 15:50:00,38.38,38.44,38.37,38.44,319979.0,28.5616,28.6062,28.5541,28.6062,319979.0
2016-04-19 09:30:00,38.83,38.86,38.55,38.55,143318.0,28.8965,28.9188,28.6881,28.6881,143318.0
2016-04-19 09:40:00,38.56,38.62,38.36,38.57,91300.0,28.6955,28.7402,28.5467,28.703,91300.0
2016-04-19 09:50:00,38.56,38.77,38.51,38.74,109667.0,28.6955,28.8518,28.6583,28.8295,109667.0
2016-04-19 10:00:00,38.74,39.0,38.72,38.96,90974.0,28.8295,29.023,28.8146,28.9932,90974.0
2016-04-19 10:10:00,38.96,39.02,38.85,38.88,65430.0,28.9932,29.0379,28.9113,28.9337,65430.0
2016-04-19 10:20:00,38.88,38.89,38.64,38.65,101189.0,28.9337,28.9411,28.7551,28.7625,101189.0
2016-04-19 10:30:00,38.65,38.72,38.55,38.61,95698.0,28.7625,28.8146,28.6881,28.7327,95698.0
2016-04-19 10:40:00,38.61,38.61,38.42,38.44,54743.0,28.7327,28.7327,28.5913,28.6062,54743.0
2016-04-19 10:50:00,38.43,38.63,38.32,38.63,174428.0,28.5988,28.7476,28.5169,28.7476,174428.0
2016-04-19 11:00:00,38.63,38.78,38.62,38.69,173784.0,28.7476,28.8592,28.7402,28.7923,173784.0
2016-04-19 11:10:00,38.68,38.68,38.36,38.37,88818.0,28.7848,28.7848,28.5467,28.5541,88818.0
2016-04-19 11:20:00,38.37,38.39,37.93,37.96,214513.0,28.5541,28.569,28.2267,28.249,214513.0
2016-04-19 11:30:00,37.95,37.99,37.85,37.9,201514.0,28.2416,28.2713,28.1672,28.2044,201514.0
2016-04-19 11:40:00,37.9,37.92,37.71,37.72,257618.0,28.2044,28.2193,28.063,28.0704,257618.0
2016-04-19 11:50:00,37.72,37.79,37.5,37.5,197107.0,28.0704,28.1225,27.9067,27.9067,197107.0
2016-04-19 12:00:00,37.51,37.8,37.5,37.79,296061.0,27.9141,28.13,27.9067,28.1225,296061.0
2016-04-19 12:10:00,37.8,37.84,37.65,37.68,59300.0,28.13,28.1597,28.0183,28.0407,59300.0
2016-04-19 12:20:00,37.68,37.8,37.61,37.77,45333.0,28.0407,28.13,27.9886,28.1076,45333.0
2016-04-19 12:30:00,37.77,37.86,37.76,37.84,53018.0,28.1076,28.1746,28.1002,28.1597,53018.0
2016-04-19 12:40:00,37.84,37.9,37.82,37.86,32526.0,28.1597,28.2044,28.1448,28.1746,32526.0
2016-04-19 12:50:00,37.87,38.0,37.81,37.95,47694.0,28.182,28.2788,28.1374,28.2416,47694.0
2016-04-19 13:00:00,37.95,38.04,37.94,38.01,41188.0,28.2416,28.3086,28.2341,28.2862,41188.0
2016-04-19 13:10:00,38.0,38.06,37.93,38.01,27617.0,28.2788,28.3234,28.2267,28.2862,27617.0
2016-04-19 13:20:00,38.02,38.17,38.02,38.14,35396.0,28.2937,28.4053,28.2937,28.383,35396.0
2016-04-19 13:30:00,38.15,38.25,38.13,38.23,43355.0,28.3904,28.4648,28.3755,28.45,43355.0
2016-04-19 13:40:00,38.24,38.33,38.23,38.33,55796.0,28.4574,28.5244,28.45,28.5244,55796.0
2016-04-19 13:50:00,38.33,38.33,38.22,38.26,32906.0,28.5244,28.5244,28.4425,28.4723,32906.0
2016-04-19 14:00:00,38.26,38.31,38.17,38.26,57571.0,28.4723,28.5095,28.4053,28.4723,57571.0
2016-04-19 14:10:00,38.26,38.3,38.06,38.11,54621.0,28.4723,28.502,28.3234,28.3606,54621.0
2016-04-19 14:20:00,38.11,38.21,37.99,38.11,82811.0,28.3606,28.4351,28.2713,28.3606,82811.0
2016-04-19 14:30:00,38.1,38.2,38.08,38.15,65800.0,28.3532,28.4276,28.3383,28.3904,65800.0
2016-04-19 14:40:00,38.14,38.22,38.12,38.15,61797.0,28.383,28.4425,28.3681,28.3904,61797.0
2016-04-19 14:50:00,38.15,38.25,38.1,38.11,139037.0,28.3904,28.4648,28.3532,28.3606,139037.0
2016-04-19 15:00:00,38.11,38.25,38.1,38.25,150914.0,28.3606,28.4648,28.3532,28.4648,150914.0
2016-04-19 15:10:00,38.25,38.39,38.24,38.27,115694.0,28.4648,28.569,28.4574,28.4797,115694.0
2016-04-19 15:20:00,38.28,38.3,38.22,38.28,95366.0,28.4872,28.502,28.4425,28.4872,95366.0
2016-04-19 15:30:00,38.27,38.29,38.2,38.22,109049.0,28.4797,28.4946,28.4276,28.4425,109049.0
2016-04-19 15:40:00,38.22,38.29,38.22,38.26,187786.0,28.4425,28.4946,28.4425,28.4723,187786.0
2016-04-19 15:50:00,38.26,38.33,38.21,38.33,339373.0,28.4723,28.5244,28.4351,28.5244,339373.0
2016-04-20 09:30:00,38.2,38.43,38.18,38.26,103039.0,28.4276,28.5988,28.4127,28.4723,103039.0
2016-04-20 09:40:00,38.25,38.25,37.96,38.08,62060.0,28.4648,28.4648,28.249,28.3383,62060.0
2016-04-20 09:50:00,38.1,38.1,37.88,37.91,100696.0,28.3532,28.3532,28.1895,28.2118,100696.0
2016-04-20 10:00:00,37.91,38.01,37.84,37.97,93928.0,28.2118,28.2862,28.1597,28.2565,93928.0
2016-04-20 10:10:00,37.98,38.34,37.95,38.3,110359.0,28.2639,28.5318,28.2416,28.502,110359.0
2016-04-20 10:20:00,38.31,38.41,38.12,38.12,84605.0,28.5095,28.5839,28.3681,28.3681,84605.0
2016-04-20 10:30:00,38.16,38.4,37.78,37.89,215775.0,28.3979,28.5765,28.1151,28.1969,215775.0
2016-04-20 10:40:00,37.9,37.95,37.74,37.82,188012.0,28.2044,28.2416,28.0853,28.1448,188012.0
2016-04-20 10:50:00,37.81,38.27,37.8,38.19,92177.0,28.1374,28.4797,28.13,28.4202,92177.0
2016-04-20 11:00:00,38.18,38.3,38.06,38.28,53694.0,28.4127,28.502,28.3234,28.4872,53694.0
2016-04-20 11:10:00,38.29,38.35,38.21,38.29,37570.0,28.4946,28.5393,28.4351,28.4946,37570.0
2016-04-20 11:20:00,38.27,38.46,38.26,38.39,85975.0,28.4797,28.6211,28.4723,28.569,85975.0
2016-04-20 11:30:00,38.4,38.4,38.21,38.31,34443.0,28.5765,28.5765,28.4351,28.5095,34443.0
2016-04-20 11:40:00,38.3,38.54,38.27,38.48,58589.0,28.502,28.6806,28.4797,28.636,58589.0
2016-04-20 11:50:00,38.47,38.54,38.39,38.51,53982.0,28.6286,28.6806,28.569,28.6583,53982.0
2016-04-20 12:00:00,38.51,38.59,38.5,38.55,59586.0,28.6583,28.7179,28.6509,28.6881,59586.0
2016-04-20 12:10:00,38.55,38.68,38.49,38.62,56832.0,28.6881,28.7848,28.6434,28.7402,56832.0
2016-04-20 12:20:00,38.62,38.69,38.57,38.67,48543.0,28.7402,28.7923,28.703,28.7774,48543.0
2016-04-20 12:30:00,38.68,38.82,38.61,38.81,73088.0,28.7848,28.889,28.7327,28.8816,73088.0
2016-04-20 12:40:00,38.8,38.96,38.79,38.91,75725.0,28.8741,28.9932,28.8667,28.956,75725.0
2016-04-20 12:50:00,38.91,38.92,38.82,38.9,40699.0,28.956,28.9634,28.889,28.9486,40699.0
2016-04-20 13:00:00,38.9,39.1,38.89,39.05,100551.0,28.9486,29.0974,28.9411,29.0602,100551.0
2016-04-20 13:10:00,39.05,39.27,39.05,39.26,105821.0,29.0602,29.2239,29.0602,29.2165,105821.0
2016-04-20 13:20:00,39.25,39.3,39.11,39.19,94190.0,29.209,29.2462,29.1048,29.1644,94190.0
2016-04-20 13:30:00,39.19,39.24,39.05,39.06,59255.0,29.1644,29.2016,29.0602,29.0676,59255.0
2016-04-20 13:40:00,39.05,39.18,39.03,39.14,51681.0,29.0602,29.1569,29.0453,29.1272,51681.0
2016-04-20 13:50:00,39.14,39.23,39.1,39.17,78914.0,29.1272,29.1941,29.0974,29.1495,78914.0
2016-04-20 14:00:00,39.16,39.32,39.13,39.3,102969.0,29.142,29.2611,29.1197,29.2462,102969.0
2016-04-20 14:10:00,39.29,39.29,39.19,39.25,44070.0,29.2388,29.2388,29.1644,29.209,44070.0
2016-04-20 14:20:00,39.24,39.3,39.2,39.25,53047.0,29.2016,29.2462,29.1718,29.209,53047.0
2016-04-20 14:30:00,39.24,39.29,39.2,39.29,63172.0,29.2016,29.2388,29.1718,29.2388,63172.0
2016-04-20 14:40:00,39.28,39.35,39.25,39.32,78492.0,29.2313,29.2834,29.209,29.2611,78492.0
2016-04-20 14:50:00,39.31,39.4,39.31,39.39,66375.0,29.2537,29.3206,29.2537,29.3132,66375.0
2016-04-20 15:00:00,39.38,39.47,39.36,39.4,123164.0,29.3058,29.3727,29.2909,29.3206,123164.0
2016-04-20 15:10:00,39.39,39.43,39.31,39.4,123793.0,29.3132,29.343,29.2537,29.3206,123793.0
2016-04-20 15:20:00,39.41,39.47,39.37,39.46,103246.0,29.3281,29.3727,29.2983,29.3653,103246.0
2016-04-20 15:30:00,39.46,39.5,39.35,39.37,293733.0,29.3653,29.3951,29.2834,29.2983,293733.0
2016-04-20 15:40:00,39.37,39.42,39.28,39.36,180299.0,29.2983,29.3355,29.2313,29.2909,180299.0
2016-04-20 15:50:00,39.35,39.5,39.35,39.45,542615.0,29.2834,29.3951,29.2834,29.3578,542615.0
2016-04-21 09:30:00,39.43,39.73,39.39,39.65,166580.0,29.343,29.5662,29.3132,29.5067,166580.0
2016-04-21 09:40:00,39.65,39.65,39.4,39.49,125736.0,29.5067,29.5067,29.3206,29.3876,125736.0
2016-04-21 09:50:00,39.48,39.56,39.09,39.14,177547.0,29.3802,29.4397,29.0899,29.1272,177547.0
2016-04-21 10:00:00,39.12,39.29,39.02,39.13,139688.0,29.1123,29.2388,29.0379,29.1197,139688.0
2016-04-21 10:10:00,39.12,39.87,39.11,39.86,171989.0,29.1123,29.6704,29.1048,29.663,171989.0
2016-04-21 10:20:00,39.89,39.99,39.63,39.66,220815.0,29.6853,29.7597,29.4918,29.5141,220815.0
2016-04-21 10:30:00,39.66,39.85,39.53,39.83,175390.0,29.5141,29.6555,29.4174,29.6406,175390.0
2016-04-21 10:40:00,39.84,39.91,39.52,39.53,159965.0,29.6481,29.7002,29.4099,29.4174,159965.0
2016-04-21 10:50:00,39.51,39.65,39.44,39.61,118006.0,29.4025,29.5067,29.3504,29.4769,118006.0
2016-04-21 11:00:00,39.6,39.72,39.51,39.52,130714.0,29.4695,29.5588,29.4025,29.4099,130714.0
2016-04-21 11:10:00,39.52,39.77,39.43,39.77,138203.0,29.4099,29.596,29.343,29.596,138203.0
2016-04-21 11:20:00,39.78,39.93,39.73,39.86,154947.0,29.6034,29.7151,29.5662,29.663,154947.0
2016-04-21 11:30:00,39.87,39.87,39.68,39.7,165982.0,29.6704,29.6704,29.529,29.5439,165982.0
2016-04-21 11:40:00,39.69,39.77,39.62,39.71,141995.0,29.5365,29.596,29.4844,29.5513,141995.0
2016-04-21 11:50:00,39.71,39.81,39.65,39.68,119279.0,29.5513,29.6258,29.5067,29.529,119279.0
2016-04-21 12:00:00,39.67,39.7,39.46,39.69,103288.0,29.5216,29.5439,29.3653,29.5365,103288.0
2016-04-21 12:10:00,39.68,39.9,39.67,39.89,77955.0,29.529,29.6927,29.5216,29.6853,77955.0
2016-04-21 12:20:00,39.88,40.0,39.79,39.84,117947.0,29.6778,29.7671,29.6109,29.6481,117947.0
2016-04-21 12:30:00,39.83,40.03,39.83,39.98,113140.0,29.6406,29.7895,29.6406,29.7523,113140.0
2016-04-21 12:40:00,39.98,40.04,39.86,39.87,95055.0,29.7523,29.7969,29.663,29.6704,95055.0
2016-04-21 12:50:00,39.87,40.08,39.84,40.08,80916.0,29.6704,29.8267,29.6481,29.8267,80916.0
2016-04-21 13:00:00,40.07,40.14,39.91,39.92,110614.0,29.8192,29.8713,29.7002,29.7076,110614.0
2016-04-21 13:10:00,39.92,40.01,39.89,39.97,89797.0,29.7076,29.7746,29.6853,29.7448,89797.0
2016-04-21 13:20:00,39.97,40.03,39.95,39.96,101667.0,29.7448,29.7895,29.7299,29.7374,101667.0
2016-04-21 13:30:00,39.95,40.08,39.88,40.03,81200.0,29.7299,29.8267,29.6778,29.7895,81200.0
2016-04-21 13:40:00,40.02,40.25,40.01,40.25,135179.0,29.782,29.9532,29.7746,29.9532,135179.0
2016-04-21 13:50:00,40.25,40.33,40.16,40.32,136309.0,29.9532,30.0127,29.8862,30.0053,136309.0
2016-04-21 14:00:00,40.32,40.33,40.17,40.18,626415.0,30.0053,30.0127,29.8937,29.9011,626415.0
2016-04-21 14:10:00,40.17,40.45,40.17,40.45,168309.0,29.8937,30.102,29.8937,30.102,168309.0
2016-04-21 14:20:00,40.45,40.72,40.44,40.54,175239.0,30.102,30.303,30.0946,30.169,175239.0
2016-04-21 14:30:00,40.54,40.54,40.43,40.53,167631.0,30.169,30.169,30.0871,30.1616,167631.0
2016-04-21 14:40:00,40.52,40.61,40.47,40.6,200843.0,30.1541,30.2211,30.1169,30.2137,200843.0
2016-04-21 14:50:00,40.6,40.71,40.5,40.61,198529.0,30.2137,30.2955,30.1392,30.2211,198529.0
2016-04-21 15:00:00,40.61,40.73,40.59,40.73,158093.0,30.2211,30.3104,30.2062,30.3104,158093.0
2016-04-21 15:10:00,40.73,40.88,40.69,40.79,260399.0,30.3104,30.422,30.2806,30.355,260399.0
2016-04-21 15:20:00,40.79,40.85,40.68,40.7,185568.0,30.355,30.3997,30.2732,30.2881,185568.0
2016-04-21 15:30:00,40.7,40.85,40.69,40.84,312412.0,30.2881,30.3997,30.2806,30.3923,312412.0
2016-04-21 15:40:00,40.84,40.86,40.74,40.77,386265.0,30.3923,30.4071,30.3178,30.3402,386265.0
2016-04-21 15:50:00,40.76,40.79,40.71,40.73,546164.0,30.3327,30.355,30.2955,30.3104,546164.0
2016-04-22 09:30:00,40.84,41.92,40.73,41.88,211744.0,30.3923,31.196,30.3104,31.1662,211744.0
2016-04-22 09:40:00,41.88,41.9,41.5,41.64,200783.0,31.1662,31.1811,30.8834,30.9876,200783.0
2016-04-22 09:50:00,41.63,41.65,41.36,41.48,161171.0,30.9802,30.995,30.7792,30.8685,161171.0
2016-04-22 10:00:00,41.48,41.57,41.39,41.48,128172.0,30.8685,30.9355,30.8016,30.8685,128172.0
2016-04-22 10:10:00,41.45,41.63,41.41,41.62,255785.0,30.8462,30.9802,30.8164,30.9727,255785.0
2016-04-22 10:20:00,41.63,41.82,41.58,41.7,125617.0,30.9802,31.1216,30.9429,31.0323,125617.0
2016-04-22 10:30:00,41.71,41.86,41.6,41.6,167892.0,31.0397,31.1513,30.9578,30.9578,167892.0
2016-04-22 10:40:00,41.6,41.6,41.37,41.51,271454.0,30.9578,30.9578,30.7867,30.8909,271454.0
2016-04-22 10:50:00,41.52,41.63,41.4,41.49,187057.0,30.8983,30.9802,30.809,30.876,187057.0
2016-04-22 11:00:00,41.5,41.65,41.5,41.59,217238.0,30.8834,30.995,30.8834,30.9504,217238.0
2016-04-22 11:10:00,41.59,41.69,41.5,41.57,164913.0,30.9504,31.0248,30.8834,30.9355,164913.0
2016-04-22 11:20:00,41.57,41.61,41.48,41.6,130233.0,30.9355,30.9653,30.8685,30.9578,130233.0
2016-04-22 11:30:00,41.6,41.74,41.57,41.65,105184.0,30.9578,31.062,30.9355,30.995,105184.0
2016-04-22 11:40:00,41.64,41.74,41.53,41.59,84568.0,30.9876,31.062,30.9057,30.9504,84568.0
2016-04-22 11:50:00,41.59,41.67,41.55,41.67,81331.0,30.9504,31.0099,30.9206,31.0099,81331.0
2016-04-22 12:00:00,41.66,41.67,41.51,41.62,113627.0,31.0025,31.0099,30.8909,30.9727,113627.0
2016-04-22 12:10:00,41.62,41.63,41.5,41.55,96392.0,30.9727,30.9802,30.8834,30.9206,96392.0
2016-04-22 12:20:00,41.55,41.63,41.42,41.48,109980.0,30.9206,30.9802,30.8239,30.8685,109980.0
2016-04-22 12:30:00,41.46,41.56,41.35,41.41,94156.0,30.8536,30.9281,30.7718,30.8164,94156.0
2016-04-22 12:40:00,41.41,41.46,41.34,41.37,79803.0,30.8164,30.8536,30.7643,30.7867,79803.0
2016-04-22 12:50:00,41.37,41.45,41.27,41.37,87396.0,30.7867,30.8462,30.7123,30.7867,87396.0
2016-04-22 13:00:00,41.38,41.54,41.35,41.46,84666.0,30.7941,30.9132,30.7718,30.8536,84666.0
2016-04-22 13:10:00,41.46,41.51,41.38,41.48,76497.0,30.8536,30.8909,30.7941,30.8685,76497.0
2016-04-22 13:20:00,41.48,41.49,41.38,41.41,113616.0,30.8685,30.876,30.7941,30.8164,113616.0
2016-04-22 13:30:00,41.41,41.5,41.37,41.48,95124.0,30.8164,30.8834,30.7867,30.8685,95124.0
2016-04-22 13:40:00,41.48,41.65,41.45,41.45,98561.0,30.8685,30.995,30.8462,30.8462,98561.0
2016-04-22 13:50:00,41.46,41.6,41.41,41.58,68753.0,30.8536,30.9578,30.8164,30.9429,68753.0
2016-04-22 14:00:00,41.57,41.65,41.52,41.57,98867.0,30.9355,30.995,30.8983,30.9355,98867.0
2016-04-22 14:10:00,41.57,41.66,41.54,41.66,91804.0,30.9355,31.0025,30.9132,31.0025,91804.0
2016-04-22 14:20:00,41.66,41.77,41.64,41.7,110175.0,31.0025,31.0843,30.9876,31.0323,110175.0
2016-04-22 14:30:00,41.7,41.72,41.58,41.6,64557.0,31.0323,31.0471,30.9429,30.9578,64557.0
2016-04-22 14:40:00,41.59,41.69,41.59,41.68,59619.0,30.9504,31.0248,30.9504,31.0174,59619.0
2016-04-22 14:50:00,41.67,41.68,41.54,41.56,82651.0,31.0099,31.0174,30.9132,30.9281,82651.0
2016-04-22 15:00:00,41.56,41.58,41.44,41.46,123427.0,30.9281,30.9429,30.8388,30.8536,123427.0
2016-04-22 15:10:00,41.45,41.49,41.39,41.43,96429.0,30.8462,30.876,30.8016,30.8313,96429.0
2016-04-22 15:20:00,41.42,41.51,41.41,41.49,111685.0,30.8239,30.8909,30.8164,30.876,111685.0
2016-04-22 15:30:00,41.48,41.53,41.42,41.42,152556.0,30.8685,30.9057,30.8239,30.8239,152556.0
2016-04-22 15:40:00,41.43,41.47,41.38,41.38,245740.0,30.8313,30.8611,30.7941,30.7941,245740.0
2016-04-22 15:50:00,41.39,41.48,41.37,41.47,335225.0,30.8016,30.8685,30.7867,30.8611,335225.0
2016-04-25 09:30:00,41.3,41.55,41.11,41.44,142992.0,30.7346,30.9206,30.5932,30.8388,142992.0
2016-04-25 09:40:00,41.43,41.51,41.27,41.39,88026.0,30.8313,30.8909,30.7123,30.8016,88026.0
2016-04-25 09:50:00,41.36,41.37,40.82,40.82,108687.0,30.7792,30.7867,30.3774,30.3774,108687.0
2016-04-25 10:00:00,40.83,40.92,40.76,40.85,125866.0,30.3848,30.4518,30.3327,30.3997,125866.0
2016-04-25 10:10:00,40.85,40.99,40.81,40.94,126654.0,30.3997,30.5039,30.3699,30.4667,126654.0
2016-04-25 10:20:00,40.91,41.08,40.86,41.06,105942.0,30.4443,30.5709,30.4071,30.556,105942.0
2016-04-25 10:30:00,41.04,41.12,40.95,41.01,67627.0,30.5411,30.6006,30.4741,30.5188,67627.0
2016-04-25 10:40:00,41.01,41.16,40.94,40.94,66802.0,30.5188,30.6304,30.4667,30.4667,66802.0
2016-04-25 10:50:00,40.94,41.05,40.91,41.02,55223.0,30.4667,30.5485,30.4443,30.5262,55223.0
2016-04-25 11:00:00,41.01,41.02,40.7,40.7,87191.0,30.5188,30.5262,30.2881,30.2881,87191.0
2016-04-25 11:10:00,40.7,40.7,40.57,40.62,67667.0,30.2881,30.2881,30.1913,30.2285,67667.0
2016-04-25 11:20:00,40.62,40.83,40.58,40.83,72379.0,30.2285,30.3848,30.1988,30.3848,72379.0
2016-04-25 11:30:00,40.84,40.9,40.77,40.87,84052.0,30.3923,30.4369,30.3402,30.4146,84052.0
2016-04-25 11:40:00,40.87,40.98,40.79,40.79,111673.0,30.4146,30.4964,30.355,30.355,111673.0
2016-04-25 11:50:00,40.78,40.8,40.68,40.71,83289.0,30.3476,30.3625,30.2732,30.2955,83289.0
2016-04-25 12:00:00,40.72,40.84,40.7,40.71,39526.0,30.303,30.3923,30.2881,30.2955,39526.0
2016-04-25 12:10:00,40.72,40.8,40.64,40.8,55118.0,30.303,30.3625,30.2434,30.3625,55118.0
2016-04-25 12:20:00,40.8,40.92,40.8,40.91,45101.0,30.3625,30.4518,30.3625,30.4443,45101.0
2016-04-25 12:30:00,40.92,40.94,40.87,40.9,66066.0,30.4518,30.4667,30.4146,30.4369,66066.0
2016-04-25 12:40:00,40.89,40.92,40.85,40.87,42935.0,30.4295,30.4518,30.3997,30.4146,42935.0
2016-04-25 12:50:00,40.87,41.08,40.87,41.08,34769.0,30.4146,30.5709,30.4146,30.5709,34769.0
2016-04-25 13:00:00,41.08,41.09,40.92,40.93,38109.0,30.5709,30.5783,30.4518,30.4592,38109.0
2016-04-25 13:10:00,40.93,41.05,40.93,41.0,43259.0,30.4592,30.5485,30.4592,30.5113,43259.0
2016-04-25 13:20:00,41.0,41.02,40.86,40.87,56636.0,30.5113,30.5262,30.4071,30.4146,56636.0
2016-04-25 13:30:00,40.87,40.91,40.7,40.73,47424.0,30.4146,30.4443,30.2881,30.3104,47424.0
2016-04-25 13:40:00,40.72,40.73,40.6,40.64,72515.0,30.303,30.3104,30.2137,30.2434,72515.0
2016-04-25 13:50:00,40.64,40.73,40.62,40.68,61898.0,30.2434,30.3104,30.2285,30.2732,61898.0
2016-04-25 14:00:00,40.68,40.75,40.66,40.7,56141.0,30.2732,30.3253,30.2583,30.2881,56141.0
2016-04-25 14:10:00,40.7,40.8,40.66,40.79,153428.0,30.2881,30.3625,30.2583,30.355,153428.0
2016-04-25 14:20:00,40.79,40.79,40.66,40.74,106520.0,30.355,30.355,30.2583,30.3178,106520.0
2016-04-25 14:30:00,40.74,41.01,40.73,40.98,73468.0,30.3178,30.5188,30.3104,30.4964,73468.0
2016-04-25 14:40:00,40.98,41.03,40.95,40.99,62502.0,30.4964,30.5337,30.4741,30.5039,62502.0
2016-04-25 14:50:00,40.99,40.99,40.91,40.97,61755.0,30.5039,30.5039,30.4443,30.489,61755.0
2016-04-25 15:00:00,40.96,40.97,40.9,40.91,75242.0,30.4816,30.489,30.4369,30.4443,75242.0
2016-04-25 15:10:00,40.91,41.0,40.9,40.97,70546.0,30.4443,30.5113,30.4369,30.489,70546.0
2016-04-25 15:20:00,40.97,41.02,40.94,41.01,68671.0,30.489,30.5262,30.4667,30.5188,68671.0
2016-04-25 15:30:00,41.0,41.11,40.97,41.1,141467.0,30.5113,30.5932,30.489,30.5857,141467.0
2016-04-25 15:40:00,41.1,41.16,41.08,41.11,150702.0,30.5857,30.6304,30.5709,30.5932,150702.0
2016-04-25 15:50:00,41.11,41.18,41.05,41.18,265572.0,30.5932,30.6453,30.5485,30.6453,265572.0
2016-04-26 09:30:00,41.13,41.69,41.13,41.39,131233.0,30.6081,31.0248,30.6081,30.8016,131233.0
2016-04-26 09:40:00,41.4,41.51,41.24,41.48,102118.0,30.809,30.8909,30.6899,30.8685,102118.0
2016-04-26 09:50:00,41.47,41.51,41.22,41.4,111188.0,30.8611,30.8909,30.675,30.809,111188.0
2016-04-26 10:00:00,41.4,41.51,41.32,41.34,122112.0,30.809,30.8909,30.7495,30.7643,122112.0
2016-04-26 10:10:00,41.35,41.36,40.9,40.9,88428.0,30.7718,30.7792,30.4369,30.4369,88428.0
2016-04-26 10:20:00,40.91,41.02,40.87,40.91,94680.0,30.4443,30.5262,30.4146,30.4443,94680.0
2016-04-26 10:30:00,40.9,41.13,40.89,40.93,157045.0,30.4369,30.6081,30.4295,30.4592,157045.0
2016-04-26 10:40:00,40.91,41.04,40.88,41.01,54874.0,30.4443,30.5411,30.422,30.5188,54874.0
2016-04-26 10:50:00,41.02,41.05,40.86,40.9,62844.0,30.5262,30.5485,30.4071,30.4369,62844.0
2016-04-26 11:00:00,40.88,40.93,40.84,40.87,97392.0,30.422,30.4592,30.3923,30.4146,97392.0
2016-04-26 11:10:00,40.88,40.98,40.88,40.95,67683.0,30.422,30.4964,30.422,30.4741,67683.0
2016-04-26 11:20:00,40.95,41.19,40.92,41.17,71267.0,30.4741,30.6527,30.4518,30.6378,71267.0
2016-04-26 11:30:00,41.19,41.36,41.16,41.36,84710.0,30.6527,30.7792,30.6304,30.7792,84710.0
2016-04-26 11:40:00,41.37,41.45,41.33,41.41,92385.0,30.7867,30.8462,30.7569,30.8164,92385.0
2016-04-26 11:50:00,41.42,41.46,41.21,41.26,38162.0,30.8239,30.8536,30.6676,30.7048,38162.0
2016-04-26 12:00:00,41.26,41.42,41.24,41.38,41340.0,30.7048,30.8239,30.6899,30.7941,41340.0
2016-04-26 12:10:00,41.4,41.48,41.38,41.46,86901.0,30.809,30.8685,30.7941,30.8536,86901.0
2016-04-26 12:20:00,41.45,41.51,41.43,41.47,67120.0,30.8462,30.8909,30.8313,30.8611,67120.0
2016-04-26 12:30:00,41.48,41.51,41.44,41.45,41256.0,30.8685,30.8909,30.8388,30.8462,41256.0
2016-04-26 12:40:00,41.45,41.51,41.36,41.39,44319.0,30.8462,30.8909,30.7792,30.8016,44319.0
2016-04-26 12:50:00,41.4,41.51,41.39,41.44,58616.0,30.809,30.8909,30.8016,30.8388,58616.0
2016-04-26 13:00:00,41.42,41.51,41.4,41.45,97843.0,30.8239,30.8909,30.809,30.8462,97843.0
2016-04-26 13:10:00,41.45,41.51,41.42,41.5,54801.0,30.8462,30.8909,30.8239,30.8834,54801.0
2016-04-26 13:20:00,41.51,41.54,41.45,41.47,52663.0,30.8909,30.9132,30.8462,30.8611,52663.0
2016-04-26 13:30:00,41.47,41.49,41.39,41.48,85233.0,30.8611,30.876,30.8016,30.8685,85233.0
2016-04-26 13:40:00,41.48,41.48,41.39,41.43,51727.0,30.8685,30.8685,30.8016,30.8313,51727.0
2016-04-26 13:50:00,41.43,41.58,41.41,41.58,78348.0,30.8313,30.9429,30.8164,30.9429,78348.0
2016-04-26 14:00:00,41.58,41.6,41.49,41.5,73187.0,30.9429,30.9578,30.876,30.8834,73187.0
2016-04-26 14:10:00,41.49,41.57,41.41,41.54,98356.0,30.876,30.9355,30.8164,30.9132,98356.0
2016-04-26 14:20:00,41.54,41.62,41.47,41.47,49302.0,30.9132,30.9727,30.8611,30.8611,49302.0
2016-04-26 14:30:00,41.47,41.57,41.45,41.48,46817.0,30.8611,30.9355,30.8462,30.8685,46817.0
2016-04-26 14:40:00,41.49,41.53,41.44,41.52,59089.0,30.876,30.9057,30.8388,30.8983,59089.0
2016-04-26 14:50:00,41.52,41.56,41.47,41.53,61474.0,30.8983,30.9281,30.8611,30.9057,61474.0
2016-04-26 15:00:00,41.53,41.59,41.49,41.51,66472.0,30.9057,30.9504,30.876,30.8909,66472.0
2016-04-26 15:10:00,41.52,41.56,41.47,41.51,127060.0,30.8983,30.9281,30.8611,30.8909,127060.0
2016-04-26 15:20:00,41.52,41.52,41.43,41.48,116638.0,30.8983,30.8983,30.8313,30.8685,116638.0
2016-04-26 15:30:00,41.49,41.54,41.45,41.47,92525.0,30.876,30.9132,30.8462,30.8611,92525.0
2016-04-26 15:40:00,41.47,41.51,41.43,41.49,133279.0,30.8611,30.8909,30.8313,30.876,133279.0
2016-04-26 15:50:00,41.48,41.5,41.43,41.46,209870.0,30.8685,30.8834,30.8313,30.8536,209870.0
2016-04-27 09:30:00,41.71,41.9,41.5,41.79,118287.0,31.0397,31.1811,30.8834,31.0992,118287.0
2016-04-27 09:40:00,41.79,41.98,41.77,41.83,170400.0,31.0992,31.2406,31.0843,31.129,170400.0
2016-04-27 09:50:00,41.84,41.95,41.63,41.94,151378.0,31.1364,31.2183,30.9802,31.2109,151378.0
2016-04-27 10:00:00,41.95,42.21,41.88,42.06,153321.0,31.2183,31.4118,31.1662,31.3002,153321.0
2016-04-27 10:10:00,42.06,42.16,41.97,42.07,127949.0,31.3002,31.3746,31.2332,31.3076,127949.0
2016-04-27 10:20:00,42.07,42.25,41.95,42.05,118546.0,31.3076,31.4415,31.2183,31.2927,118546.0
2016-04-27 10:30:00,41.98,42.02,41.09,41.16,365507.0,31.2406,31.2704,30.5783,30.6304,365507.0
2016-04-27 10:40:00,41.16,41.22,40.96,40.99,331478.0,30.6304,30.675,30.4816,30.5039,331478.0
2016-04-27 10:50:00,41.0,41.04,40.8,40.9,326821.0,30.5113,30.5411,30.3625,30.4369,326821.0
2016-04-27 11:00:00,40.91,41.17,40.87,41.15,278436.0,30.4443,30.6378,30.4146,30.623,278436.0
2016-04-27 11:10:00,41.14,41.28,41.01,41.22,123399.0,30.6155,30.7197,30.5188,30.675,123399.0
2016-04-27 11:20:00,41.22,41.51,41.21,41.43,59571.0,30.675,30.8909,30.6676,30.8313,59571.0
2016-04-27 11:30:00,41.43,41.62,41.35,41.61,87714.0,30.8313,30.9727,30.7718,30.9653,87714.0
2016-04-27 11:40:00,41.61,41.64,41.45,41.48,90815.0,30.9653,30.9876,30.8462,30.8685,90815.0
2016-04-27 11:50:00,41.46,41.49,41.38,41.44,56158.0,30.8536,30.876,30.7941,30.8388,56158.0
2016-04-27 12:00:00,41.43,41.45,41.35,41.38,71431.0,30.8313,30.8462,30.7718,30.7941,71431.0
2016-04-27 12:10:00,41.36,41.4,41.24,41.26,169467.0,30.7792,30.809,30.6899,30.7048,169467.0
2016-04-27 12:20:00,41.26,41.43,41.24,41.42,65933.0,30.7048,30.8313,30.6899,30.8239,65933.0
2016-04-27 12:30:00,41.42,41.48,41.41,41.45,76497.0,30.8239,30.8685,30.8164,30.8462,76497.0
2016-04-27 12:40:00,41.45,41.46,41.28,41.34,74292.0,30.8462,30.8536,30.7197,30.7643,74292.0
2016-04-27 12:50:00,41.35,41.43,41.3,41.34,58217.0,30.7718,30.8313,30.7346,30.7643,58217.0
2016-04-27 13:00:00,41.34,41.55,41.34,41.49,82168.0,30.7643,30.9206,30.7643,30.876,82168.0
2016-04-27 13:10:00,41.5,41.57,41.48,41.57,64555.0,30.8834,30.9355,30.8685,30.9355,64555.0
2016-04-27 13:20:00,41.57,41.62,41.43,41.44,99082.0,30.9355,30.9727,30.8313,30.8388,99082.0
2016-04-27 13:30:00,41.44,41.65,41.44,41.58,107437.0,30.8388,30.995,30.8388,30.9429,107437.0
2016-04-27 13:40:00,41.58,41.66,41.5,41.59,87034.0,30.9429,31.0025,30.8834,30.9504,87034.0
2016-04-27 13:50:00,41.59,41.63,41.42,41.42,84222.0,30.9504,30.9802,30.8239,30.8239,84222.0
2016-04-27 14:00:00,41.4,41.61,41.29,41.61,126681.0,30.809,30.9653,30.7271,30.9653,126681.0
2016-04-27 14:10:00,41.6,41.67,41.48,41.66,159588.0,30.9578,31.0099,30.8685,31.0025,159588.0
2016-04-27 14:20:00,41.66,41.68,41.46,41.46,105367.0,31.0025,31.0174,30.8536,30.8536,105367.0
2016-04-27 14:30:00,41.46,41.47,41.35,41.39,109360.0,30.8536,30.8611,30.7718,30.8016,109360.0
2016-04-27 14:40:00,41.38,41.53,41.29,41.52,107082.0,30.7941,30.9057,30.7271,30.8983,107082.0
2016-04-27 14:50:00,41.52,41.54,41.38,41.38,88849.0,30.8983,30.9132,30.7941,30.7941,88849.0
2016-04-27 15:00:00,41.38,41.51,41.36,41.47,173186.0,30.7941,30.8909,30.7792,30.8611,173186.0
2016-04-27 15:10:00,41.47,41.5,41.38,41.5,162106.0,30.8611,30.8834,30.7941,30.8834,162106.0
2016-04-27 15:20:00,41.5,41.51,41.42,41.45,153880.0,30.8834,30.8909,30.8239,30.8462,153880.0
2016-04-27 15:30:00,41.44,41.46,41.34,41.35,297843.0,30.8388,30.8536,30.7643,30.7718,297843.0
2016-04-27 15:40:00,41.35,41.57,41.33,41.55,303883.0,30.7718,30.9355,30.7569,30.9206,303883.0
2016-04-27 15:50:00,41.54,41.55,41.36,41.38,459393.0,30.9132,30.9206,30.7792,30.7941,459393.0
2016-04-28 09:30:00,40.49,41.2,40.17,40.98,436887.0,30.1318,30.6602,29.8937,30.4964,436887.0
2016-04-28 09:40:00,41.01,43.14,40.98,42.68,814418.0,30.5188,32.1039,30.4964,31.7615,814418.0
2016-04-28 09:50:00,42.67,43.17,42.66,42.99,466903.0,31.7541,32.1262,31.7467,31.9922,466903.0
2016-04-28 10:00:00,42.99,43.02,42.65,42.89,242864.0,31.9922,32.0146,31.7392,31.9178,242864.0
2016-04-28 10:10:00,42.9,43.26,42.72,42.83,319243.0,31.9253,32.1932,31.7913,31.8732,319243.0
2016-04-28 10:20:00,42.85,42.88,42.55,42.58,357210.0,31.8881,31.9104,31.6648,31.6871,357210.0
2016-04-28 10:30:00,42.58,42.58,42.18,42.26,189862.0,31.6871,31.6871,31.3895,31.449,189862.0
2016-04-28 10:40:00,42.26,42.37,41.86,41.89,160313.0,31.449,31.5309,31.1513,31.1736,160313.0
2016-04-28 10:50:00,41.9,42.04,41.8,42.04,88907.0,31.1811,31.2853,31.1067,31.2853,88907.0
2016-04-28 11:00:00,42.04,42.16,41.89,41.97,204225.0,31.2853,31.3746,31.1736,31.2332,204225.0
2016-04-28 11:10:00,41.98,42.1,41.91,42.07,97778.0,31.2406,31.3299,31.1885,31.3076,97778.0
2016-04-28 11:20:00,42.07,42.07,41.83,41.87,76420.0,31.3076,31.3076,31.129,31.1588,76420.0
2016-04-28 11:30:00,41.87,41.99,41.71,41.74,69821.0,31.1588,31.2481,31.0397,31.062,69821.0
2016-04-28 11:40:00,41.73,41.81,41.58,41.58,57061.0,31.0546,31.1141,30.9429,30.9429,57061.0
2016-04-28 11:50:00,41.59,41.65,41.57,41.64,67102.0,30.9504,30.995,30.9355,30.9876,67102.0
2016-04-28 12:00:00,41.64,41.7,41.55,41.59,104065.0,30.9876,31.0323,30.9206,30.9504,104065.0
2016-04-28 12:10:00,41.59,41.66,41.41,41.64,117731.0,30.9504,31.0025,30.8164,30.9876,117731.0
2016-04-28 12:20:00,41.65,41.8,41.51,41.8,109786.0,30.995,31.1067,30.8909,31.1067,109786.0
2016-04-28 12:30:00,41.8,42.09,41.8,42.0,92246.0,31.1067,31.3225,31.1067,31.2555,92246.0
2016-04-28 12:40:00,42.02,42.07,41.87,41.89,87737.0,31.2704,31.3076,31.1588,31.1736,87737.0
2016-04-28 12:50:00,41.89,41.96,41.83,41.88,59054.0,31.1736,31.2257,31.129,31.1662,59054.0
2016-04-28 13:00:00,41.88,41.96,41.86,41.91,60265.0,31.1662,31.2257,31.1513,31.1885,60265.0
2016-04-28 13:10:00,41.91,41.92,41.84,41.89,67678.0,31.1885,31.196,31.1364,31.1736,67678.0
2016-04-28 13:20:00,41.88,41.94,41.79,41.8,42498.0,31.1662,31.2109,31.0992,31.1067,42498.0
2016-04-28 13:30:00,41.8,41.94,41.8,41.87,46056.0,31.1067,31.2109,31.1067,31.1588,46056.0
2016-04-28 13:40:00,41.87,41.87,41.77,41.78,45535.0,31.1588,31.1588,31.0843,31.0918,45535.0
2016-04-28 13:50:00,41.79,41.79,41.63,41.63,67036.0,31.0992,31.0992,30.9802,30.9802,67036.0
2016-04-28 14:00:00,41.64,41.75,41.61,41.75,110582.0,30.9876,31.0695,30.9653,31.0695,110582.0
2016-04-28 14:10:00,41.74,41.74,41.68,41.72,123321.0,31.062,31.062,31.0174,31.0471,123321.0
2016-04-28 14:20:00,41.72,41.75,41.6,41.63,89863.0,31.0471,31.0695,30.9578,30.9802,89863.0
2016-04-28 14:30:00,41.63,41.65,41.54,41.6,64150.0,30.9802,30.995,30.9132,30.9578,64150.0
2016-04-28 14:40:00,41.6,41.65,41.47,41.51,88883.0,30.9578,30.995,30.8611,30.8909,88883.0
2016-04-28 14:50:00,41.5,41.6,41.47,41.55,72021.0,30.8834,30.9578,30.8611,30.9206,72021.0
2016-04-28 15:00:00,41.55,41.56,41.33,41.36,251610.0,30.9206,30.9281,30.7569,30.7792,251610.0
2016-04-28 15:10:00,41.37,41.38,41.03,41.06,148959.0,30.7867,30.7941,30.5337,30.556,148959.0
2016-04-28 15:20:00,41.07,41.13,40.76,40.79,198354.0,30.5634,30.6081,30.3327,30.355,198354.0
2016-04-28 15:30:00,40.8,41.07,40.77,41.04,175010.0,30.3625,30.5634,30.3402,30.5411,175010.0
2016-04-28 15:40:00,41.04,41.17,40.98,41.0,570307.0,30.5411,30.6378,30.4964,30.5113,570307.0
2016-04-28 15:50:00,40.99,41.03,40.85,41.0,424235.0,30.5039,30.5337,30.3997,30.5113,424235.0
2016-04-29 09:30:00,40.71,40.99,40.27,40.43,193841.0,30.2955,30.5039,29.9681,30.0871,193841.0
2016-04-29 09:40:00,40.41,40.42,39.87,39.89,469384.0,30.0723,30.0797,29.6704,29.6853,469384.0
2016-04-29 09:50:00,39.89,39.9,39.16,39.16,196194.0,29.6853,29.6927,29.142,29.142,196194.0
2016-04-29 10:00:00,39.15,39.32,39.06,39.12,267238.0,29.1346,29.2611,29.0676,29.1123,267238.0
2016-04-29 10:10:00,39.12,39.17,39.03,39.15,174788.0,29.1123,29.1495,29.0453,29.1346,174788.0
2016-04-29 10:20:00,39.14,39.34,39.08,39.08,183003.0,29.1272,29.276,29.0825,29.0825,183003.0
2016-04-29 10:30:00,39.1,39.13,38.89,39.11,254606.0,29.0974,29.1197,28.9411,29.1048,254606.0
2016-04-29 10:40:00,39.09,39.09,38.67,38.73,175870.0,29.0899,29.0899,28.7774,28.822,175870.0
2016-04-29 10:50:00,38.73,38.73,38.58,38.65,178708.0,28.822,28.822,28.7104,28.7625,178708.0
2016-04-29 11:00:00,38.65,38.77,38.56,38.67,293505.0,28.7625,28.8518,28.6955,28.7774,293505.0
2016-04-29 11:10:00,38.68,38.69,38.51,38.53,103355.0,28.7848,28.7923,28.6583,28.6732,103355.0
2016-04-29 11:20:00,38.53,38.55,38.24,38.25,174452.0,28.6732,28.6881,28.4574,28.4648,174452.0
2016-04-29 11:30:00,38.23,38.46,38.12,38.26,110149.0,28.45,28.6211,28.3681,28.4723,110149.0
2016-04-29 11:40:00,38.25,38.42,38.08,38.41,106465.0,28.4648,28.5913,28.3383,28.5839,106465.0
2016-04-29 11:50:00,38.41,38.61,38.34,38.51,110055.0,28.5839,28.7327,28.5318,28.6583,110055.0
2016-04-29 12:00:00,38.5,38.61,38.43,38.61,109316.0,28.6509,28.7327,28.5988,28.7327,109316.0
2016-04-29 12:10:00,38.6,38.6,38.39,38.5,70023.0,28.7253,28.7253,28.569,28.6509,70023.0
2016-04-29 12:20:00,38.51,38.71,38.5,38.71,83592.0,28.6583,28.8072,28.6509,28.8072,83592.0
2016-04-29 12:30:00,38.71,38.94,38.69,38.93,292080.0,28.8072,28.9783,28.7923,28.9709,292080.0
2016-04-29 12:40:00,38.93,39.06,38.89,39.04,131965.0,28.9709,29.0676,28.9411,29.0527,131965.0
2016-04-29 12:50:00,39.05,39.08,38.87,38.93,86539.0,29.0602,29.0825,28.9262,28.9709,86539.0
2016-04-29 13:00:00,38.92,39.05,38.89,38.99,90386.0,28.9634,29.0602,28.9411,29.0155,90386.0
2016-04-29 13:10:00,39.0,39.03,38.92,38.97,65533.0,29.023,29.0453,28.9634,29.0006,65533.0
2016-04-29 13:20:00,38.97,39.03,38.91,39.02,102597.0,29.0006,29.0453,28.956,29.0379,102597.0
2016-04-29 13:30:00,39.01,39.02,38.92,38.96,129659.0,29.0304,29.0379,28.9634,28.9932,129659.0
2016-04-29 13:40:00,38.95,38.96,38.76,38.78,87919.0,28.9858,28.9932,28.8444,28.8592,87919.0
2016-04-29 13:50:00,38.78,38.8,38.73,38.75,95776.0,28.8592,28.8741,28.822,28.8369,95776.0
2016-04-29 14:00:00,38.75,38.79,38.65,38.65,67368.0,28.8369,28.8667,28.7625,28.7625,67368.0
2016-04-29 14:10:00,38.66,38.7,38.62,38.68,81737.0,28.7699,28.7997,28.7402,28.7848,81737.0
2016-04-29 14:20:00,38.68,38.88,38.67,38.82,61882.0,28.7848,28.9337,28.7774,28.889,61882.0
2016-04-29 14:30:00,38.82,38.9,38.79,38.9,117931.0,28.889,28.9486,28.8667,28.9486,117931.0
2016-04-29 14:40:00,38.89,38.92,38.82,38.83,73314.0,28.9411,28.9634,28.889,28.8965,73314.0
2016-04-29 14:50:00,38.84,38.87,38.75,38.81,72121.0,28.9039,28.9262,28.8369,28.8816,72121.0
2016-04-29 15:00:00,38.82,38.85,38.71,38.73,82585.0,28.889,28.9113,28.8072,28.822,82585.0
2016-04-29 15:10:00,38.74,38.95,38.73,38.91,194228.0,28.8295,28.9858,28.822,28.956,194228.0
2016-04-29 15:20:00,38.91,38.95,38.83,38.83,154401.0,28.956,28.9858,28.8965,28.8965,154401.0
2016-04-29 15:30:00,38.83,39.06,38.82,38.95,149949.0,28.8965,29.0676,28.889,28.9858,149949.0
2016-04-29 15:40:00,38.96,39.18,38.95,39.07,247442.0,28.9932,29.1569,28.9858,29.0751,247442.0
2016-04-29 15:50:00,39.08,39.1,38.97,39.07,444950.0,29.0825,29.0974,29.0006,29.0751,444950.0
2016-05-02 09:30:00,39.03,39.23,38.65,38.76,177818.0,29.0453,29.1941,28.7625,28.8444,177818.0
2016-05-02 09:40:00,38.76,38.82,38.21,38.23,121101.0,28.8444,28.889,28.4351,28.45,121101.0
2016-05-02 09:50:00,38.2,38.44,38.1,38.11,115460.0,28.4276,28.6062,28.3532,28.3606,115460.0
2016-05-02 10:00:00,38.1,38.38,38.09,38.36,163767.0,28.3532,28.5616,28.3458,28.5467,163767.0
2016-05-02 10:10:00,38.37,38.58,38.3,38.4,136386.0,28.5541,28.7104,28.502,28.5765,136386.0
2016-05-02 10:20:00,38.4,38.5,38.24,38.28,146439.0,28.5765,28.6509,28.4574,28.4872,146439.0
2016-05-02 10:30:00,38.28,38.29,38.08,38.12,147170.0,28.4872,28.4946,28.3383,28.3681,147170.0
2016-05-02 10:40:00,38.11,38.23,38.02,38.17,222796.0,28.3606,28.45,28.2937,28.4053,222796.0
2016-05-02 10:50:00,38.17,38.21,38.0,38.01,197682.0,28.4053,28.4351,28.2788,28.2862,197682.0
2016-05-02 11:00:00,38.01,38.07,37.95,38.06,221712.0,28.2862,28.3309,28.2416,28.3234,221712.0
2016-05-02 11:10:00,38.05,38.24,37.97,38.0,215950.0,28.316,28.4574,28.2565,28.2788,215950.0
2016-05-02 11:20:00,38.0,38.01,37.82,37.83,147487.0,28.2788,28.2862,28.1448,28.1523,147487.0
2016-05-02 11:30:00,37.84,37.94,37.76,37.86,125177.0,28.1597,28.2341,28.1002,28.1746,125177.0
2016-05-02 11:40:00,37.86,37.95,37.8,37.81,103872.0,28.1746,28.2416,28.13,28.1374,103872.0
2016-05-02 11:50:00,37.82,37.89,37.76,37.78,108523.0,28.1448,28.1969,28.1002,28.1151,108523.0
2016-05-02 12:00:00,37.78,37.9,37.77,37.8,137771.0,28.1151,28.2044,28.1076,28.13,137771.0
2016-05-02 12:10:00,37.8,37.87,37.69,37.69,150810.0,28.13,28.182,28.0481,28.0481,150810.0
2016-05-02 12:20:00,37.69,37.71,37.63,37.67,126395.0,28.0481,28.063,28.0034,28.0332,126395.0
2016-05-02 12:30:00,37.68,37.81,37.67,37.74,148765.0,28.0407,28.1374,28.0332,28.0853,148765.0
2016-05-02 12:40:00,37.74,38.04,37.73,38.03,98402.0,28.0853,28.3086,28.0779,28.3011,98402.0
2016-05-02 12:50:00,38.03,38.14,37.97,38.11,195615.0,28.3011,28.383,28.2565,28.3606,195615.0
2016-05-02 13:00:00,38.11,38.42,38.09,38.42,106778.0,28.3606,28.5913,28.3458,28.5913,106778.0
2016-05-02 13:10:00,38.42,38.69,38.37,38.61,81735.0,28.5913,28.7923,28.5541,28.7327,81735.0
2016-05-02 13:20:00,38.62,38.71,38.47,38.5,101707.0,28.7402,28.8072,28.6286,28.6509,101707.0
2016-05-02 13:30:00,38.5,38.61,38.47,38.49,92563.0,28.6509,28.7327,28.6286,28.6434,92563.0
2016-05-02 13:40:00,38.49,38.6,38.48,38.6,139156.0,28.6434,28.7253,28.636,28.7253,139156.0
2016-05-02 13:50:00,38.61,38.67,38.41,38.44,114400.0,28.7327,28.7774,28.5839,28.6062,114400.0
2016-05-02 14:00:00,38.44,38.6,38.43,38.52,94965.0,28.6062,28.7253,28.5988,28.6658,94965.0
2016-05-02 14:10:00,38.52,38.64,38.51,38.62,77835.0,28.6658,28.7551,28.6583,28.7402,77835.0
2016-05-02 14:20:00,38.63,38.73,38.6,38.66,118333.0,28.7476,28.822,28.7253,28.7699,118333.0
2016-05-02 14:30:00,38.65,38.66,38.52,38.53,105222.0,28.7625,28.7699,28.6658,28.6732,105222.0
2016-05-02 14:40:00,38.52,38.57,38.51,38.56,85816.0,28.6658,28.703,28.6583,28.6955,85816.0
2016-05-02 14:50:00,38.55,38.59,38.54,38.55,78315.0,28.6881,28.7179,28.6806,28.6881,78315.0
2016-05-02 15:00:00,38.55,38.62,38.54,38.62,103281.0,28.6881,28.7402,28.6806,28.7402,103281.0
2016-05-02 15:10:00,38.62,38.62,38.38,38.61,246374.0,28.7402,28.7402,28.5616,28.7327,246374.0
2016-05-02 15:20:00,38.61,38.65,38.5,38.63,103655.0,28.7327,28.7625,28.6509,28.7476,103655.0
2016-05-02 15:30:00,38.63,38.66,38.5,38.63,332920.0,28.7476,28.7699,28.6509,28.7476,332920.0
2016-05-02 15:40:00,38.62,38.64,38.55,38.58,228286.0,28.7402,28.7551,28.6881,28.7104,228286.0
2016-05-02 15:50:00,38.57,38.67,38.54,38.59,699885.0,28.703,28.7774,28.6806,28.7179,699885.0
2016-05-03 09:30:00,37.89,37.9,37.38,37.47,138395.0,28.1969,28.2044,27.8174,27.8844,138395.0
2016-05-03 09:40:00,37.43,37.7,37.42,37.51,125791.0,27.8546,28.0555,27.8472,27.9141,125791.0
2016-05-03 09:50:00,37.48,37.58,37.31,37.48,110041.0,27.8918,27.9662,27.7653,27.8918,110041.0
2016-05-03 10:00:00,37.45,37.7,37.42,37.48,172413.0,27.8695,28.0555,27.8472,27.8918,172413.0
2016-05-03 10:10:00,37.47,37.7,37.29,37.62,121994.0,27.8844,28.0555,27.7504,27.996,121994.0
2016-05-03 10:20:00,37.62,37.67,37.47,37.5,337506.0,27.996,28.0332,27.8844,27.9067,337506.0
2016-05-03 10:30:00,37.53,37.62,37.47,37.62,102727.0,27.929,27.996,27.8844,27.996,102727.0
2016-05-03 10:40:00,37.62,37.87,37.59,37.8,120799.0,27.996,28.182,27.9737,28.13,120799.0
2016-05-03 10:50:00,37.8,37.91,37.72,37.78,100403.0,28.13,28.2118,28.0704,28.1151,100403.0
2016-05-03 11:00:00,37.79,37.91,37.77,37.86,106024.0,28.1225,28.2118,28.1076,28.1746,106024.0
2016-05-03 11:10:00,37.85,37.85,37.71,37.78,85585.0,28.1672,28.1672,28.063,28.1151,85585.0
2016-05-03 11:20:00,37.79,37.79,37.62,37.68,65553.0,28.1225,28.1225,27.996,28.0407,65553.0
2016-05-03 11:30:00,37.69,37.88,37.64,37.75,135077.0,28.0481,28.1895,28.0109,28.0927,135077.0
2016-05-03 11:40:00,37.76,37.92,37.71,37.9,92690.0,28.1002,28.2193,28.063,28.2044,92690.0
2016-05-03 11:50:00,37.89,38.1,37.89,38.1,82442.0,28.1969,28.3532,28.1969,28.3532,82442.0
2016-05-03 12:00:00,38.09,38.18,37.99,38.08,94694.0,28.3458,28.4127,28.2713,28.3383,94694.0
2016-05-03 12:10:00,38.07,38.09,37.89,37.93,89192.0,28.3309,28.3458,28.1969,28.2267,89192.0
2016-05-03 12:20:00,37.94,37.94,37.69,37.88,257255.0,28.2341,28.2341,28.0481,28.1895,257255.0
2016-05-03 12:30:00,37.87,37.88,37.78,37.88,96958.0,28.182,28.1895,28.1151,28.1895,96958.0
2016-05-03 12:40:00,37.88,37.92,37.84,37.88,66835.0,28.1895,28.2193,28.1597,28.1895,66835.0
2016-05-03 12:50:00,37.88,38.01,37.85,37.98,89061.0,28.1895,28.2862,28.1672,28.2639,89061.0
2016-05-03 13:00:00,37.97,38.04,37.89,38.04,62585.0,28.2565,28.3086,28.1969,28.3086,62585.0
2016-05-03 13:10:00,38.04,38.13,38.02,38.13,69931.0,28.3086,28.3755,28.2937,28.3755,69931.0
2016-05-03 13:20:00,38.12,38.13,38.03,38.09,80871.0,28.3681,28.3755,28.3011,28.3458,80871.0
2016-05-03 13:30:00,38.09,38.16,38.05,38.16,108476.0,28.3458,28.3979,28.316,28.3979,108476.0
2016-05-03 13:40:00,38.16,38.22,38.14,38.17,64997.0,28.3979,28.4425,28.383,28.4053,64997.0
2016-05-03 13:50:00,38.18,38.25,38.12,38.14,94905.0,28.4127,28.4648,28.3681,28.383,94905.0
2016-05-03 14:00:00,38.14,38.14,38.04,38.1,98546.0,28.383,28.383,28.3086,28.3532,98546.0
2016-05-03 14:10:00,38.1,38.12,37.99,38.0,89682.0,28.3532,28.3681,28.2713,28.2788,89682.0
2016-05-03 14:20:00,38.0,38.11,37.93,38.1,103196.0,28.2788,28.3606,28.2267,28.3532,103196.0
2016-05-03 14:30:00,38.1,38.19,38.05,38.06,82932.0,28.3532,28.4202,28.316,28.3234,82932.0
2016-05-03 14:40:00,38.06,38.1,37.85,37.86,198328.0,28.3234,28.3532,28.1672,28.1746,198328.0
2016-05-03 14:50:00,37.86,37.96,37.84,37.87,113052.0,28.1746,28.249,28.1597,28.182,113052.0
2016-05-03 15:00:00,37.87,38.01,37.87,38.01,73651.0,28.182,28.2862,28.182,28.2862,73651.0
2016-05-03 15:10:00,38.01,38.04,37.93,38.02,93898.0,28.2862,28.3086,28.2267,28.2937,93898.0
2016-05-03 15:20:00,38.03,38.06,37.99,38.02,122658.0,28.3011,28.3234,28.2713,28.2937,122658.0
2016-05-03 15:30:00,38.02,38.05,37.92,37.98,130754.0,28.2937,28.316,28.2193,28.2639,130754.0
2016-05-03 15:40:00,37.98,38.07,37.91,38.01,224478.0,28.2639,28.3309,28.2118,28.2862,224478.0
2016-05-03 15:50:00,38.02,38.07,37.98,37.98,397100.0,28.2937,28.3309,28.2639,28.2639,397100.0
2016-05-04 09:30:00,37.83,38.0,37.55,37.6,94267.0,28.1523,28.2788,27.9439,27.9811,94267.0
2016-05-04 09:40:00,37.55,37.58,37.3,37.58,135465.0,27.9439,27.9662,27.7579,27.9662,135465.0
2016-05-04 09:50:00,37.54,37.71,37.51,37.67,91424.0,27.9365,28.063,27.9141,28.0332,91424.0
2016-05-04 10:00:00,37.63,37.69,37.28,37.29,118652.0,28.0034,28.0481,27.743,27.7504,118652.0
2016-05-04 10:10:00,37.28,37.43,37.2,37.24,58911.0,27.743,27.8546,27.6834,27.7132,58911.0
2016-05-04 10:20:00,37.26,37.26,37.1,37.16,89939.0,27.7281,27.7281,27.609,27.6537,89939.0
2016-05-04 10:30:00,37.19,37.42,36.7,36.87,230933.0,27.676,27.8472,27.3114,27.4379,230933.0
2016-05-04 10:40:00,36.86,36.9,36.56,36.61,183905.0,27.4304,27.4602,27.2072,27.2444,183905.0
2016-05-04 10:50:00,36.6,36.77,36.59,36.7,133074.0,27.2369,27.3634,27.2295,27.3114,133074.0
2016-05-04 11:00:00,36.7,36.79,36.59,36.6,106050.0,27.3114,27.3783,27.2295,27.2369,106050.0
2016-05-04 11:10:00,36.59,36.63,36.28,36.33,182362.0,27.2295,27.2593,26.9988,27.036,182362.0
2016-05-04 11:20:00,36.3,36.35,36.2,36.31,110496.0,27.0137,27.0509,26.9393,27.0211,110496.0
2016-05-04 11:30:00,36.32,36.43,36.27,36.3,157243.0,27.0286,27.1104,26.9914,27.0137,157243.0
2016-05-04 11:40:00,36.3,36.4,36.08,36.4,219996.0,27.0137,27.0881,26.85,27.0881,219996.0
2016-05-04 11:50:00,36.4,36.51,36.39,36.46,136111.0,27.0881,27.17,27.0807,27.1328,136111.0
2016-05-04 12:00:00,36.46,36.52,36.35,36.36,76959.0,27.1328,27.1774,27.0509,27.0583,76959.0
2016-05-04 12:10:00,36.36,36.46,36.34,36.37,72192.0,27.0583,27.1328,27.0435,27.0658,72192.0
2016-05-04 12:20:00,36.37,36.48,36.36,36.37,54094.0,27.0658,27.1476,27.0583,27.0658,54094.0
2016-05-04 12:30:00,36.36,36.57,36.36,36.51,69171.0,27.0583,27.2146,27.0583,27.17,69171.0
2016-05-04 12:40:00,36.48,36.52,36.41,36.44,54727.0,27.1476,27.1774,27.0955,27.1179,54727.0
2016-05-04 12:50:00,36.43,36.44,36.29,36.31,92754.0,27.1104,27.1179,27.0062,27.0211,92754.0
2016-05-04 13:00:00,36.29,36.3,36.18,36.19,72620.0,27.0062,27.0137,26.9244,26.9318,72620.0
2016-05-04 13:10:00,36.18,36.18,36.06,36.13,115933.0,26.9244,26.9244,26.8351,26.8872,115933.0
2016-05-04 13:20:00,36.13,36.13,36.03,36.08,112013.0,26.8872,26.8872,26.8128,26.85,112013.0
2016-05-04 13:30:00,36.08,36.14,36.06,36.08,91165.0,26.85,26.8946,26.8351,26.85,91165.0
2016-05-04 13:40:00,36.08,36.09,35.99,36.01,142984.0,26.85,26.8574,26.783,26.7979,142984.0
2016-05-04 13:50:00,36.01,36.04,36.0,36.03,128634.0,26.7979,26.8202,26.7904,26.8128,128634.0
2016-05-04 14:00:00,36.02,36.04,35.95,35.97,117726.0,26.8053,26.8202,26.7532,26.7681,117726.0
2016-05-04 14:10:00,35.97,36.0,35.94,35.98,93245.0,26.7681,26.7904,26.7458,26.7755,93245.0
2016-05-04 14:20:00,35.99,36.22,35.99,36.18,149833.0,26.783,26.9542,26.783,26.9244,149833.0
2016-05-04 14:30:00,36.18,36.18,36.1,36.13,88316.0,26.9244,26.9244,26.8648,26.8872,88316.0
2016-05-04 14:40:00,36.13,36.15,36.05,36.05,107888.0,26.8872,26.9021,26.8276,26.8276,107888.0
2016-05-04 14:50:00,36.05,36.09,36.0,36.03,66062.0,26.8276,26.8574,26.7904,26.8128,66062.0
2016-05-04 15:00:00,36.03,36.1,36.03,36.09,137356.0,26.8128,26.8648,26.8128,26.8574,137356.0
2016-05-04 15:10:00,36.1,36.14,36.05,36.08,145978.0,26.8648,26.8946,26.8276,26.85,145978.0
2016-05-04 15:20:00,36.08,36.1,36.05,36.05,105018.0,26.85,26.8648,26.8276,26.8276,105018.0
2016-05-04 15:30:00,36.04,36.13,36.03,36.1,131249.0,26.8202,26.8872,26.8128,26.8648,131249.0
2016-05-04 15:40:00,36.1,36.21,36.1,36.19,193191.0,26.8648,26.9467,26.8648,26.9318,193191.0
2016-05-04 15:50:00,36.2,36.23,36.17,36.23,394452.0,26.9393,26.9616,26.9169,26.9616,394452.0
2016-05-05 09:30:00,36.72,36.81,36.21,36.33,179396.0,27.3262,27.3932,26.9467,27.036,179396.0
2016-05-05 09:40:00,36.34,36.89,36.17,36.88,115287.0,27.0435,27.4528,26.9169,27.4453,115287.0
2016-05-05 09:50:00,36.85,37.06,36.78,36.82,146239.0,27.423,27.5793,27.3709,27.4007,146239.0
2016-05-05 10:00:00,36.82,37.0,36.65,36.93,63707.0,27.4007,27.5346,27.2741,27.4825,63707.0
2016-05-05 10:10:00,36.93,36.94,36.48,36.56,55825.0,27.4825,27.49,27.1476,27.2072,55825.0
2016-05-05 10:20:00,36.58,36.58,36.13,36.14,47249.0,27.2221,27.2221,26.8872,26.8946,47249.0
2016-05-05 10:30:00,36.13,36.38,36.13,36.35,63142.0,26.8872,27.0732,26.8872,27.0509,63142.0
2016-05-05 10:40:00,36.34,36.36,36.16,36.26,58856.0,27.0435,27.0583,26.9095,26.9839,58856.0
2016-05-05 10:50:00,36.25,36.4,36.23,36.34,82001.0,26.9765,27.0881,26.9616,27.0435,82001.0
2016-05-05 11:00:00,36.36,36.48,36.35,36.42,150314.0,27.0583,27.1476,27.0509,27.103,150314.0
2016-05-05 11:10:00,36.41,36.49,36.37,36.45,83644.0,27.0955,27.1551,27.0658,27.1253,83644.0
2016-05-05 11:20:00,36.44,36.44,36.21,36.35,146363.0,27.1179,27.1179,26.9467,27.0509,146363.0
2016-05-05 11:30:00,36.36,36.39,36.23,36.25,56132.0,27.0583,27.0807,26.9616,26.9765,56132.0
2016-05-05 11:40:00,36.26,36.37,36.2,36.26,67940.0,26.9839,27.0658,26.9393,26.9839,67940.0
2016-05-05 11:50:00,36.26,36.43,36.26,36.41,114033.0,26.9839,27.1104,26.9839,27.0955,114033.0
2016-05-05 12:00:00,36.41,36.43,36.31,36.34,59508.0,27.0955,27.1104,27.0211,27.0435,59508.0
2016-05-05 12:10:00,36.34,36.4,36.21,36.22,60222.0,27.0435,27.0881,26.9467,26.9542,60222.0
2016-05-05 12:20:00,36.22,36.23,36.19,36.21,104800.0,26.9542,26.9616,26.9318,26.9467,104800.0
2016-05-05 12:30:00,36.2,36.22,36.19,36.2,100922.0,26.9393,26.9542,26.9318,26.9393,100922.0
2016-05-05 12:40:00,36.2,36.29,36.18,36.28,129788.0,26.9393,27.0062,26.9244,26.9988,129788.0
2016-05-05 12:50:00,36.29,36.39,36.29,36.31,39277.0,27.0062,27.0807,27.0062,27.0211,39277.0
2016-05-05 13:00:00,36.31,36.31,36.19,36.2,84951.0,27.0211,27.0211,26.9318,26.9393,84951.0
2016-05-05 13:10:00,36.2,36.25,36.19,36.22,118957.0,26.9393,26.9765,26.9318,26.9542,118957.0
2016-05-05 13:20:00,36.22,36.23,36.05,36.08,67470.0,26.9542,26.9616,26.8276,26.85,67470.0
2016-05-05 13:30:00,36.09,36.15,36.04,36.06,59985.0,26.8574,26.9021,26.8202,26.8351,59985.0
2016-05-05 13:40:00,36.05,36.15,36.04,36.05,119435.0,26.8276,26.9021,26.8202,26.8276,119435.0
2016-05-05 13:50:00,36.05,36.08,36.04,36.05,79497.0,26.8276,26.85,26.8202,26.8276,79497.0
2016-05-05 14:00:00,36.05,36.1,35.94,36.07,136848.0,26.8276,26.8648,26.7458,26.8425,136848.0
2016-05-05 14:10:00,36.08,36.09,35.89,35.89,73578.0,26.85,26.8574,26.7086,26.7086,73578.0
2016-05-05 14:20:00,35.88,36.07,35.88,35.98,91947.0,26.7011,26.8425,26.7011,26.7755,91947.0
2016-05-05 14:30:00,35.98,36.0,35.92,35.98,57844.0,26.7755,26.7904,26.7309,26.7755,57844.0
2016-05-05 14:40:00,35.97,36.06,35.95,36.04,105091.0,26.7681,26.8351,26.7532,26.8202,105091.0
2016-05-05 14:50:00,36.03,36.06,35.95,35.95,160965.0,26.8128,26.8351,26.7532,26.7532,160965.0
2016-05-05 15:00:00,35.95,36.0,35.94,35.99,135214.0,26.7532,26.7904,26.7458,26.783,135214.0
2016-05-05 15:10:00,35.99,36.05,35.97,36.04,109992.0,26.783,26.8276,26.7681,26.8202,109992.0
2016-05-05 15:20:00,36.04,36.13,36.0,36.11,233868.0,26.8202,26.8872,26.7904,26.8723,233868.0
2016-05-05 15:30:00,36.11,36.12,36.07,36.11,278781.0,26.8723,26.8797,26.8425,26.8723,278781.0
2016-05-05 15:40:00,36.11,36.15,36.08,36.08,197322.0,26.8723,26.9021,26.85,26.85,197322.0
2016-05-05 15:50:00,36.09,36.12,36.0,36.1,487979.0,26.8574,26.8797,26.7904,26.8648,487979.0
2016-05-06 09:30:00,35.89,36.29,35.8,36.08,156929.0,26.7086,27.0062,26.6416,26.85,156929.0
2016-05-06 09:40:00,36.1,36.53,36.07,36.45,113259.0,26.8648,27.1848,26.8425,27.1253,113259.0
2016-05-06 09:50:00,36.43,36.59,36.37,36.45,118058.0,27.1104,27.2295,27.0658,27.1253,118058.0
2016-05-06 10:00:00,36.44,36.97,36.38,36.9,162908.0,27.1179,27.5123,27.0732,27.4602,162908.0
2016-05-06 10:10:00,36.91,36.93,36.51,36.61,108206.0,27.4676,27.4825,27.17,27.2444,108206.0
2016-05-06 10:20:00,36.6,36.65,36.21,36.26,98766.0,27.2369,27.2741,26.9467,26.9839,98766.0
2016-05-06 10:30:00,36.26,36.37,36.06,36.12,101965.0,26.9839,27.0658,26.8351,26.8797,101965.0
2016-05-06 10:40:00,36.13,36.22,36.02,36.03,100333.0,26.8872,26.9542,26.8053,26.8128,100333.0
2016-05-06 10:50:00,36.03,36.14,36.0,36.13,86061.0,26.8128,26.8946,26.7904,26.8872,86061.0
2016-05-06 11:00:00,36.13,36.23,36.07,36.09,119443.0,26.8872,26.9616,26.8425,26.8574,119443.0
2016-05-06 11:10:00,36.1,36.2,35.97,36.19,129230.0,26.8648,26.9393,26.7681,26.9318,129230.0
2016-05-06 11:20:00,36.2,36.24,36.15,36.21,105923.0,26.9393,26.969,26.9021,26.9467,105923.0
2016-05-06 11:30:00,36.22,36.25,36.14,36.25,95044.0,26.9542,26.9765,26.8946,26.9765,95044.0
2016-05-06 11:40:00,36.25,36.28,36.05,36.05,91692.0,26.9765,26.9988,26.8276,26.8276,91692.0
2016-05-06 11:50:00,36.05,36.06,35.91,35.93,93500.0,26.8276,26.8351,26.7235,26.7383,93500.0
2016-05-06 12:00:00,35.94,36.01,35.89,35.99,97906.0,26.7458,26.7979,26.7086,26.783,97906.0
2016-05-06 12:10:00,36.0,36.03,35.89,35.93,85296.0,26.7904,26.8128,26.7086,26.7383,85296.0
2016-05-06 12:20:00,35.93,36.01,35.89,35.91,120314.0,26.7383,26.7979,26.7086,26.7235,120314.0
2016-05-06 12:30:00,35.91,36.0,35.86,35.95,80623.0,26.7235,26.7904,26.6862,26.7532,80623.0
2016-05-06 12:40:00,35.95,36.04,35.95,35.98,98858.0,26.7532,26.8202,26.7532,26.7755,98858.0
2016-05-06 12:50:00,35.98,36.1,35.97,36.1,87524.0,26.7755,26.8648,26.7681,26.8648,87524.0
2016-05-06 13:00:00,36.11,36.15,36.01,36.14,190681.0,26.8723,26.9021,26.7979,26.8946,190681.0
2016-05-06 13:10:00,36.15,36.23,36.1,36.1,66936.0,26.9021,26.9616,26.8648,26.8648,66936.0
2016-05-06 13:20:00,36.1,36.11,36.04,36.06,93978.0,26.8648,26.8723,26.8202,26.8351,93978.0
2016-05-06 13:30:00,36.06,36.08,36.02,36.03,83842.0,26.8351,26.85,26.8053,26.8128,83842.0
2016-05-06 13:40:00,36.03,36.04,35.9,35.96,74114.0,26.8128,26.8202,26.716,26.7607,74114.0
2016-05-06 13:50:00,35.95,36.06,35.92,36.05,66830.0,26.7532,26.8351,26.7309,26.8276,66830.0
2016-05-06 14:00:00,36.05,36.1,36.03,36.05,97684.0,26.8276,26.8648,26.8128,26.8276,97684.0
2016-05-06 14:10:00,36.06,36.06,36.01,36.05,65016.0,26.8351,26.8351,26.7979,26.8276,65016.0
2016-05-06 14:20:00,36.04,36.06,35.95,35.98,79879.0,26.8202,26.8351,26.7532,26.7755,79879.0
2016-05-06 14:30:00,35.97,36.03,35.96,36.03,78477.0,26.7681,26.8128,26.7607,26.8128,78477.0
2016-05-06 14:40:00,36.02,36.05,35.97,35.98,78119.0,26.8053,26.8276,26.7681,26.7755,78119.0
2016-05-06 14:50:00,35.97,35.99,35.91,35.92,76245.0,26.7681,26.783,26.7235,26.7309,76245.0
2016-05-06 15:00:00,35.92,36.01,35.92,35.96,68698.0,26.7309,26.7979,26.7309,26.7607,68698.0
2016-05-06 15:10:00,35.97,35.99,35.93,35.95,78611.0,26.7681,26.783,26.7383,26.7532,78611.0
2016-05-06 15:20:00,35.94,35.99,35.92,35.95,79598.0,26.7458,26.783,26.7309,26.7532,79598.0
2016-05-06 15:30:00,35.96,35.97,35.89,35.9,140210.0,26.7607,26.7681,26.7086,26.716,140210.0
2016-05-06 15:40:00,35.9,35.91,35.78,35.79,202030.0,26.716,26.7235,26.6267,26.6342,202030.0
2016-05-06 15:50:00,35.8,35.89,35.79,35.89,311891.0,26.6416,26.7086,26.6342,26.7086,311891.0
2016-05-09 09:30:00,35.69,35.78,34.76,34.98,273825.0,26.5597,26.6267,25.8677,26.0314,273825.0
2016-05-09 09:40:00,35.0,35.2,34.78,34.94,263909.0,26.0463,26.1951,25.8825,26.0016,263909.0
2016-05-09 09:50:00,34.94,34.95,34.43,34.53,222286.0,26.0016,26.009,25.6221,25.6965,222286.0
2016-05-09 10:00:00,34.55,34.84,34.53,34.73,137379.0,25.7114,25.9272,25.6965,25.8453,137379.0
2016-05-09 10:10:00,34.71,34.77,34.38,34.39,137930.0,25.8304,25.8751,25.5849,25.5923,137930.0
2016-05-09 10:20:00,34.4,34.43,34.16,34.19,193784.0,25.5997,25.6221,25.4211,25.4435,193784.0
2016-05-09 10:30:00,34.18,34.19,34.0,34.15,260425.0,25.436,25.4435,25.3021,25.4137,260425.0
2016-05-09 10:40:00,34.15,34.26,34.08,34.22,149531.0,25.4137,25.4956,25.3616,25.4658,149531.0
2016-05-09 10:50:00,34.21,34.26,34.05,34.13,120915.0,25.4584,25.4956,25.3393,25.3988,120915.0
2016-05-09 11:00:00,34.13,34.32,34.08,34.15,97177.0,25.3988,25.5402,25.3616,25.4137,97177.0
2016-05-09 11:10:00,34.16,34.18,34.01,34.14,134171.0,25.4211,25.436,25.3095,25.4063,134171.0
2016-05-09 11:20:00,34.13,34.33,34.08,34.23,112775.0,25.3988,25.5477,25.3616,25.4732,112775.0
2016-05-09 11:30:00,34.22,34.5,34.22,34.49,117175.0,25.4658,25.6742,25.4658,25.6667,117175.0
2016-05-09 11:40:00,34.49,34.67,34.33,34.36,137456.0,25.6667,25.8007,25.5477,25.57,137456.0
2016-05-09 11:50:00,34.36,34.53,34.31,34.43,79355.0,25.57,25.6965,25.5328,25.6221,79355.0
2016-05-09 12:00:00,34.43,34.58,34.4,34.45,210890.0,25.6221,25.7337,25.5997,25.637,210890.0
2016-05-09 12:10:00,34.45,34.64,34.4,34.63,73129.0,25.637,25.7783,25.5997,25.7709,73129.0
2016-05-09 12:20:00,34.62,34.74,34.6,34.69,75142.0,25.7635,25.8528,25.7486,25.8156,75142.0
2016-05-09 12:30:00,34.69,34.77,34.6,34.62,96818.0,25.8156,25.8751,25.7486,25.7635,96818.0
2016-05-09 12:40:00,34.61,34.7,34.57,34.61,97251.0,25.756,25.823,25.7263,25.756,97251.0
2016-05-09 12:50:00,34.62,34.67,34.52,34.64,96157.0,25.7635,25.8007,25.689,25.7783,96157.0
2016-05-09 13:00:00,34.63,34.74,34.6,34.74,66685.0,25.7709,25.8528,25.7486,25.8528,66685.0
2016-05-09 13:10:00,34.74,34.79,34.71,34.77,69989.0,25.8528,25.89,25.8304,25.8751,69989.0
2016-05-09 13:20:00,34.77,34.91,34.72,34.83,91468.0,25.8751,25.9793,25.8379,25.9197,91468.0
2016-05-09 13:30:00,34.83,34.9,34.8,34.81,70173.0,25.9197,25.9718,25.8974,25.9049,70173.0
2016-05-09 13:40:00,34.8,34.87,34.75,34.79,47671.0,25.8974,25.9495,25.8602,25.89,47671.0
2016-05-09 13:50:00,34.8,34.85,34.73,34.77,90624.0,25.8974,25.9346,25.8453,25.8751,90624.0
2016-05-09 14:00:00,34.76,34.79,34.72,34.73,93666.0,25.8677,25.89,25.8379,25.8453,93666.0
2016-05-09 14:10:00,34.73,34.82,34.72,34.78,71912.0,25.8453,25.9123,25.8379,25.8825,71912.0
2016-05-09 14:20:00,34.78,35.07,34.77,35.06,186202.0,25.8825,26.0983,25.8751,26.0909,186202.0
2016-05-09 14:30:00,35.05,35.06,34.9,34.98,97077.0,26.0835,26.0909,25.9718,26.0314,97077.0
2016-05-09 14:40:00,34.98,35.03,34.89,35.03,138828.0,26.0314,26.0686,25.9644,26.0686,138828.0
2016-05-09 14:50:00,35.04,35.2,35.03,35.2,105608.0,26.076,26.1951,26.0686,26.1951,105608.0
2016-05-09 15:00:00,35.2,35.21,35.1,35.13,126896.0,26.1951,26.2025,26.1207,26.143,126896.0
2016-05-09 15:10:00,35.12,35.17,35.1,35.16,191765.0,26.1356,26.1728,26.1207,26.1653,191765.0
2016-05-09 15:20:00,35.16,35.18,35.08,35.11,208867.0,26.1653,26.1802,26.1058,26.1281,208867.0
2016-05-09 15:30:00,35.1,35.11,34.99,35.0,194196.0,26.1207,26.1281,26.0388,26.0463,194196.0
2016-05-09 15:40:00,34.99,35.0,34.85,34.88,152218.0,26.0388,26.0463,25.9346,25.957,152218.0
2016-05-09 15:50:00,34.87,34.97,34.85,34.95,560682.0,25.9495,26.0239,25.9346,26.009,560682.0
2016-05-10 09:30:00,35.42,35.65,35.11,35.42,167487.0,26.3588,26.53,26.1281,26.3588,167487.0
2016-05-10 09:40:00,35.42,35.67,35.27,35.4,122533.0,26.3588,26.5449,26.2472,26.3439,122533.0
2016-05-10 09:50:00,35.41,35.54,35.09,35.14,96755.0,26.3514,26.4481,26.1132,26.1504,96755.0
2016-05-10 10:00:00,35.19,35.22,35.04,35.05,81999.0,26.1876,26.21,26.076,26.0835,81999.0
2016-05-10 10:10:00,35.04,35.09,34.87,34.95,125266.0,26.076,26.1132,25.9495,26.009,125266.0
2016-05-10 10:20:00,34.96,35.06,34.71,35.06,136682.0,26.0165,26.0909,25.8304,26.0909,136682.0
2016-05-10 10:30:00,35.06,35.37,35.06,35.13,164378.0,26.0909,26.3216,26.0909,26.143,164378.0
2016-05-10 10:40:00,35.14,35.38,35.13,35.37,80566.0,26.1504,26.329,26.143,26.3216,80566.0
2016-05-10 10:50:00,35.36,35.36,35.16,35.22,93318.0,26.3142,26.3142,26.1653,26.21,93318.0
2016-05-10 11:00:00,35.22,35.33,35.15,35.23,90299.0,26.21,26.2918,26.1579,26.2174,90299.0
2016-05-10 11:10:00,35.23,35.24,35.07,35.14,77934.0,26.2174,26.2249,26.0983,26.1504,77934.0
2016-05-10 11:20:00,35.14,35.2,35.02,35.15,91054.0,26.1504,26.1951,26.0611,26.1579,91054.0
2016-05-10 11:30:00,35.16,35.23,35.06,35.07,78863.0,26.1653,26.2174,26.0909,26.0983,78863.0
2016-05-10 11:40:00,35.07,35.09,34.87,34.87,81199.0,26.0983,26.1132,25.9495,25.9495,81199.0
2016-05-10 11:50:00,34.88,34.93,34.81,34.87,85934.0,25.957,25.9942,25.9049,25.9495,85934.0
2016-05-10 12:00:00,34.88,35.03,34.86,35.03,111138.0,25.957,26.0686,25.9421,26.0686,111138.0
2016-05-10 12:10:00,35.03,35.1,34.99,35.01,203815.0,26.0686,26.1207,26.0388,26.0537,203815.0
2016-05-10 12:20:00,35.02,35.08,34.9,35.07,128646.0,26.0611,26.1058,25.9718,26.0983,128646.0
2016-05-10 12:30:00,35.07,35.23,35.01,35.13,192175.0,26.0983,26.2174,26.0537,26.143,192175.0
2016-05-10 12:40:00,35.13,35.29,35.04,35.29,166446.0,26.143,26.2621,26.076,26.2621,166446.0
2016-05-10 12:50:00,35.29,35.37,35.25,35.32,115059.0,26.2621,26.3216,26.2323,26.2844,115059.0
2016-05-10 13:00:00,35.33,35.43,35.28,35.39,133627.0,26.2918,26.3663,26.2546,26.3365,133627.0
2016-05-10 13:10:00,35.39,35.43,35.31,35.32,76121.0,26.3365,26.3663,26.2769,26.2844,76121.0
2016-05-10 13:20:00,35.32,35.33,35.22,35.28,85999.0,26.2844,26.2918,26.21,26.2546,85999.0
2016-05-10 13:30:00,35.27,35.28,35.12,35.19,61234.0,26.2472,26.2546,26.1356,26.1876,61234.0
2016-05-10 13:40:00,35.19,35.28,35.18,35.27,37874.0,26.1876,26.2546,26.1802,26.2472,37874.0
2016-05-10 13:50:00,35.27,35.35,35.21,35.34,56832.0,26.2472,26.3067,26.2025,26.2993,56832.0
2016-05-10 14:00:00,35.34,35.36,35.3,35.31,74416.0,26.2993,26.3142,26.2695,26.2769,74416.0
2016-05-10 14:10:00,35.32,35.35,35.26,35.27,103139.0,26.2844,26.3067,26.2397,26.2472,103139.0
2016-05-10 14:20:00,35.28,35.37,35.23,35.36,146956.0,26.2546,26.3216,26.2174,26.3142,146956.0
2016-05-10 14:30:00,35.36,35.43,35.34,35.42,97604.0,26.3142,26.3663,26.2993,26.3588,97604.0
2016-05-10 14:40:00,35.41,35.47,35.35,35.47,116276.0,26.3514,26.396,26.3067,26.396,116276.0
2016-05-10 14:50:00,35.47,35.51,35.36,35.37,127339.0,26.396,26.4258,26.3142,26.3216,127339.0
2016-05-10 15:00:00,35.37,35.43,35.33,35.38,98148.0,26.3216,26.3663,26.2918,26.329,98148.0
2016-05-10 15:10:00,35.37,35.37,35.3,35.34,77837.0,26.3216,26.3216,26.2695,26.2993,77837.0
2016-05-10 15:20:00,35.34,35.41,35.33,35.37,92773.0,26.2993,26.3514,26.2918,26.3216,92773.0
2016-05-10 15:30:00,35.37,35.39,35.34,35.37,142011.0,26.3216,26.3365,26.2993,26.3216,142011.0
2016-05-10 15:40:00,35.36,35.41,35.34,35.39,253632.0,26.3142,26.3514,26.2993,26.3365,253632.0
2016-05-10 15:50:00,35.39,35.45,35.37,35.44,419142.0,26.3365,26.3811,26.3216,26.3737,419142.0
2016-05-11 09:30:00,35.42,35.54,35.06,35.23,105284.0,26.3588,26.4481,26.0909,26.2174,105284.0
2016-05-11 09:40:00,35.2,35.72,35.2,35.54,153981.0,26.1951,26.5821,26.1951,26.4481,153981.0
2016-05-11 09:50:00,35.55,35.59,35.25,35.25,112079.0,26.4556,26.4853,26.2323,26.2323,112079.0
2016-05-11 10:00:00,35.29,35.36,35.1,35.27,120732.0,26.2621,26.3142,26.1207,26.2472,120732.0
2016-05-11 10:10:00,35.27,35.34,35.18,35.24,97336.0,26.2472,26.2993,26.1802,26.2249,97336.0
2016-05-11 10:20:00,35.24,35.42,35.21,35.42,98646.0,26.2249,26.3588,26.2025,26.3588,98646.0
2016-05-11 10:30:00,35.43,36.12,35.42,36.04,306729.0,26.3663,26.8797,26.3588,26.8202,306729.0
2016-05-11 10:40:00,36.05,36.37,36.02,36.31,216214.0,26.8276,27.0658,26.8053,27.0211,216214.0
2016-05-11 10:50:00,36.32,36.45,36.26,36.44,215690.0,27.0286,27.1253,26.9839,27.1179,215690.0
2016-05-11 11:00:00,36.44,36.47,36.26,36.38,331293.0,27.1179,27.1402,26.9839,27.0732,331293.0
2016-05-11 11:10:00,36.37,36.43,36.32,36.38,192688.0,27.0658,27.1104,27.0286,27.0732,192688.0
2016-05-11 11:20:00,36.38,36.62,36.3,36.47,185077.0,27.0732,27.2518,27.0137,27.1402,185077.0
2016-05-11 11:30:00,36.47,36.57,36.36,36.47,80393.0,27.1402,27.2146,27.0583,27.1402,80393.0
2016-05-11 11:40:00,36.46,36.66,36.46,36.57,62928.0,27.1328,27.2816,27.1328,27.2146,62928.0
2016-05-11 11:50:00,36.58,36.58,36.45,36.47,82415.0,27.2221,27.2221,27.1253,27.1402,82415.0
2016-05-11 12:00:00,36.46,36.46,36.23,36.27,125012.0,27.1328,27.1328,26.9616,26.9914,125012.0
2016-05-11 12:10:00,36.28,36.29,36.14,36.16,129038.0,26.9988,27.0062,26.8946,26.9095,129038.0
2016-05-11 12:20:00,36.16,36.17,36.09,36.1,65533.0,26.9095,26.9169,26.8574,26.8648,65533.0
2016-05-11 12:30:00,36.11,36.15,36.06,36.1,56047.0,26.8723,26.9021,26.8351,26.8648,56047.0
2016-05-11 12:40:00,36.11,36.13,36.06,36.09,62030.0,26.8723,26.8872,26.8351,26.8574,62030.0
2016-05-11 12:50:00,36.09,36.1,35.94,36.1,57834.0,26.8574,26.8648,26.7458,26.8648,57834.0
2016-05-11 13:00:00,36.08,36.09,35.95,35.95,50339.0,26.85,26.8574,26.7532,26.7532,50339.0
2016-05-11 13:10:00,35.95,36.05,35.94,35.95,64888.0,26.7532,26.8276,26.7458,26.7532,64888.0
2016-05-11 13:20:00,35.95,35.95,35.83,35.9,66366.0,26.7532,26.7532,26.6639,26.716,66366.0
2016-05-11 13:30:00,35.9,35.99,35.9,35.95,64780.0,26.716,26.783,26.716,26.7532,64780.0
2016-05-11 13:40:00,35.95,36.15,35.92,36.14,70849.0,26.7532,26.9021,26.7309,26.8946,70849.0
2016-05-11 13:50:00,36.14,36.16,35.99,35.99,73602.0,26.8946,26.9095,26.783,26.783,73602.0
2016-05-11 14:00:00,35.99,36.03,35.95,36.0,73399.0,26.783,26.8128,26.7532,26.7904,73399.0
2016-05-11 14:10:00,36.0,36.0,35.86,35.91,87605.0,26.7904,26.7904,26.6862,26.7235,87605.0
2016-05-11 14:20:00,35.9,35.94,35.83,35.9,93292.0,26.716,26.7458,26.6639,26.716,93292.0
2016-05-11 14:30:00,35.91,36.03,35.9,36.02,69595.0,26.7235,26.8128,26.716,26.8053,69595.0
2016-05-11 14:40:00,36.02,36.07,35.97,35.98,76141.0,26.8053,26.8425,26.7681,26.7755,76141.0
2016-05-11 14:50:00,35.98,36.06,35.93,36.03,94666.0,26.7755,26.8351,26.7383,26.8128,94666.0
2016-05-11 15:00:00,36.02,36.15,35.97,36.08,103699.0,26.8053,26.9021,26.7681,26.85,103699.0
2016-05-11 15:10:00,36.08,36.12,36.04,36.05,71055.0,26.85,26.8797,26.8202,26.8276,71055.0
2016-05-11 15:20:00,36.04,36.06,35.98,35.98,38656.0,26.8202,26.8351,26.7755,26.7755,38656.0
2016-05-11 15:30:00,35.99,36.04,35.91,35.92,72674.0,26.783,26.8202,26.7235,26.7309,72674.0
2016-05-11 15:40:00,35.91,35.95,35.82,35.93,133396.0,26.7235,26.7532,26.6565,26.7383,133396.0
2016-05-11 15:50:00,35.93,35.93,35.87,35.89,219173.0,26.7383,26.7383,26.6937,26.7086,219173.0
2016-05-12 09:30:00,35.9,36.65,35.85,36.05,296816.0,26.716,27.2741,26.6788,26.8276,296816.0
2016-05-12 09:40:00,36.05,36.11,35.49,35.55,122698.0,26.8276,26.8723,26.4109,26.4556,122698.0
2016-05-12 09:50:00,35.53,35.7,35.34,35.36,165151.0,26.4407,26.5672,26.2993,26.3142,165151.0
2016-05-12 10:00:00,35.37,35.65,35.29,35.32,206643.0,26.3216,26.53,26.2621,26.2844,206643.0
2016-05-12 10:10:00,35.32,35.44,35.26,35.26,133749.0,26.2844,26.3737,26.2397,26.2397,133749.0
2016-05-12 10:20:00,35.27,35.47,35.15,35.38,128627.0,26.2472,26.396,26.1579,26.329,128627.0
2016-05-12 10:30:00,35.37,35.41,35.29,35.36,106560.0,26.3216,26.3514,26.2621,26.3142,106560.0
2016-05-12 10:40:00,35.36,35.51,35.21,35.41,139490.0,26.3142,26.4258,26.2025,26.3514,139490.0
2016-05-12 10:50:00,35.41,35.55,35.36,35.46,89856.0,26.3514,26.4556,26.3142,26.3886,89856.0
2016-05-12 11:00:00,35.47,35.5,35.14,35.23,156402.0,26.396,26.4183,26.1504,26.2174,156402.0
2016-05-12 11:10:00,35.23,35.23,35.03,35.08,101522.0,26.2174,26.2174,26.0686,26.1058,101522.0
2016-05-12 11:20:00,35.07,35.26,35.04,35.2,98366.0,26.0983,26.2397,26.076,26.1951,98366.0
2016-05-12 11:30:00,35.22,35.32,35.19,35.27,74174.0,26.21,26.2844,26.1876,26.2472,74174.0
2016-05-12 11:40:00,35.29,35.3,35.15,35.21,65224.0,26.2621,26.2695,26.1579,26.2025,65224.0
2016-05-12 11:50:00,35.21,35.21,35.05,35.1,71330.0,26.2025,26.2025,26.0835,26.1207,71330.0
2016-05-12 12:00:00,35.1,35.37,35.05,35.35,86611.0,26.1207,26.3216,26.0835,26.3067,86611.0
2016-05-12 12:10:00,35.33,35.35,35.15,35.18,41803.0,26.2918,26.3067,26.1579,26.1802,41803.0
2016-05-12 12:20:00,35.17,35.18,35.08,35.13,48606.0,26.1728,26.1802,26.1058,26.143,48606.0
2016-05-12 12:30:00,35.12,35.16,35.04,35.08,49844.0,26.1356,26.1653,26.076,26.1058,49844.0
2016-05-12 12:40:00,35.08,35.16,35.05,35.15,49157.0,26.1058,26.1653,26.0835,26.1579,49157.0
2016-05-12 12:50:00,35.16,35.19,35.1,35.14,45718.0,26.1653,26.1876,26.1207,26.1504,45718.0
2016-05-12 13:00:00,35.15,35.18,35.01,35.03,62815.0,26.1579,26.1802,26.0537,26.0686,62815.0
2016-05-12 13:10:00,35.02,35.03,34.9,34.94,103319.0,26.0611,26.0686,25.9718,26.0016,103319.0
2016-05-12 13:20:00,34.95,35.07,34.93,35.07,35636.0,26.009,26.0983,25.9942,26.0983,35636.0
2016-05-12 13:30:00,35.06,35.09,34.81,34.82,78312.0,26.0909,26.1132,25.9049,25.9123,78312.0
2016-05-12 13:40:00,34.82,34.91,34.81,34.9,57466.0,25.9123,25.9793,25.9049,25.9718,57466.0
2016-05-12 13:50:00,34.9,34.93,34.8,34.92,76645.0,25.9718,25.9942,25.8974,25.9867,76645.0
2016-05-12 14:00:00,34.91,34.92,34.83,34.84,79854.0,25.9793,25.9867,25.9197,25.9272,79854.0
2016-05-12 14:10:00,34.84,35.04,34.82,35.0,54472.0,25.9272,26.076,25.9123,26.0463,54472.0
2016-05-12 14:20:00,35.0,35.06,34.95,34.96,76486.0,26.0463,26.0909,26.009,26.0165,76486.0
2016-05-12 14:30:00,34.96,35.07,34.94,35.02,120328.0,26.0165,26.0983,26.0016,26.0611,120328.0
2016-05-12 14:40:00,35.02,35.13,34.99,35.13,60424.0,26.0611,26.143,26.0388,26.143,60424.0
2016-05-12 14:50:00,35.14,35.14,34.97,34.98,93423.0,26.1504,26.1504,26.0239,26.0314,93423.0
2016-05-12 15:00:00,34.98,35.08,34.97,35.03,84941.0,26.0314,26.1058,26.0239,26.0686,84941.0
2016-05-12 15:10:00,35.04,35.07,34.98,35.01,64656.0,26.076,26.0983,26.0314,26.0537,64656.0
2016-05-12 15:20:00,35.0,35.15,35.0,35.08,185486.0,26.0463,26.1579,26.0463,26.1058,185486.0
2016-05-12 15:30:00,35.08,35.11,35.06,35.07,113389.0,26.1058,26.1281,26.0909,26.0983,113389.0
2016-05-12 15:40:00,35.07,35.09,35.01,35.04,126812.0,26.0983,26.1132,26.0537,26.076,126812.0
2016-05-12 15:50:00,35.03,35.04,34.93,34.99,253499.0,26.0686,26.076,25.9942,26.0388,253499.0
2016-05-13 09:30:00,34.83,35.2,34.83,35.2,238900.0,25.9197,26.1951,25.9197,26.1951,238900.0
2016-05-13 09:40:00,35.15,35.23,34.99,35.2,120850.0,26.1579,26.2174,26.0388,26.1951,120850.0
2016-05-13 09:50:00,35.22,35.27,34.72,34.73,189182.0,26.21,26.2472,25.8379,25.8453,189182.0
2016-05-13 10:00:00,34.75,34.99,34.73,34.78,207833.0,25.8602,26.0388,25.8453,25.8825,207833.0
2016-05-13 10:10:00,34.77,34.96,34.67,34.9,144245.0,25.8751,26.0165,25.8007,25.9718,144245.0
2016-05-13 10:20:00,34.89,35.01,34.83,34.96,103992.0,25.9644,26.0537,25.9197,26.0165,103992.0
2016-05-13 10:30:00,34.96,34.98,34.82,34.96,115715.0,26.0165,26.0314,25.9123,26.0165,115715.0
2016-05-13 10:40:00,34.95,35.09,34.91,35.06,79574.0,26.009,26.1132,25.9793,26.0909,79574.0
2016-05-13 10:50:00,35.05,35.24,35.04,35.22,100088.0,26.0835,26.2249,26.076,26.21,100088.0
2016-05-13 11:00:00,35.24,35.5,35.23,35.47,129031.0,26.2249,26.4183,26.2174,26.396,129031.0
2016-05-13 11:10:00,35.48,35.55,35.39,35.55,78803.0,26.4035,26.4556,26.3365,26.4556,78803.0
2016-05-13 11:20:00,35.54,35.69,35.54,35.65,90274.0,26.4481,26.5597,26.4481,26.53,90274.0
2016-05-13 11:30:00,35.66,35.66,35.51,35.6,212698.0,26.5374,26.5374,26.4258,26.4928,212698.0
2016-05-13 11:40:00,35.6,35.82,35.49,35.69,347038.0,26.4928,26.6565,26.4109,26.5597,347038.0
2016-05-13 11:50:00,35.69,35.94,35.59,35.85,172976.0,26.5597,26.7458,26.4853,26.6788,172976.0
2016-05-13 12:00:00,35.85,35.89,35.75,35.8,104204.0,26.6788,26.7086,26.6044,26.6416,104204.0
2016-05-13 12:10:00,35.82,35.86,35.72,35.84,144068.0,26.6565,26.6862,26.5821,26.6714,144068.0
2016-05-13 12:20:00,35.84,35.88,35.73,35.8,133879.0,26.6714,26.7011,26.5895,26.6416,133879.0
2016-05-13 12:30:00,35.8,35.84,35.57,35.61,198383.0,26.6416,26.6714,26.4704,26.5002,198383.0
2016-05-13 12:40:00,35.6,35.64,35.51,35.58,203271.0,26.4928,26.5225,26.4258,26.4779,203271.0
2016-05-13 12:50:00,35.59,35.59,35.43,35.46,143623.0,26.4853,26.4853,26.3663,26.3886,143623.0
2016-05-13 13:00:00,35.45,35.5,35.39,35.44,95543.0,26.3811,26.4183,26.3365,26.3737,95543.0
2016-05-13 13:10:00,35.45,35.56,35.44,35.53,104463.0,26.3811,26.463,26.3737,26.4407,104463.0
2016-05-13 13:20:00,35.54,35.54,35.37,35.44,100912.0,26.4481,26.4481,26.3216,26.3737,100912.0
2016-05-13 13:30:00,35.44,35.45,35.34,35.36,91554.0,26.3737,26.3811,26.2993,26.3142,91554.0
2016-05-13 13:40:00,35.35,35.35,35.25,35.29,95203.0,26.3067,26.3067,26.2323,26.2621,95203.0
2016-05-13 13:50:00,35.28,35.32,35.23,35.3,126880.0,26.2546,26.2844,26.2174,26.2695,126880.0
2016-05-13 14:00:00,35.29,35.52,35.28,35.5,108418.0,26.2621,26.4332,26.2546,26.4183,108418.0
2016-05-13 14:10:00,35.5,35.51,35.42,35.5,177505.0,26.4183,26.4258,26.3588,26.4183,177505.0
2016-05-13 14:20:00,35.5,35.52,35.39,35.43,191469.0,26.4183,26.4332,26.3365,26.3663,191469.0
2016-05-13 14:30:00,35.42,35.48,35.39,35.41,145853.0,26.3588,26.4035,26.3365,26.3514,145853.0
2016-05-13 14:40:00,35.41,35.45,35.38,35.45,257958.0,26.3514,26.3811,26.329,26.3811,257958.0
2016-05-13 14:50:00,35.45,35.5,35.4,35.46,145936.0,26.3811,26.4183,26.3439,26.3886,145936.0
2016-05-13 15:00:00,35.46,35.49,35.43,35.45,89477.0,26.3886,26.4109,26.3663,26.3811,89477.0
2016-05-13 15:10:00,35.45,35.63,35.45,35.6,124934.0,26.3811,26.5151,26.3811,26.4928,124934.0
2016-05-13 15:20:00,35.6,35.62,35.54,35.57,116999.0,26.4928,26.5076,26.4481,26.4704,116999.0
2016-05-13 15:30:00,35.57,35.57,35.52,35.56,150473.0,26.4704,26.4704,26.4332,26.463,150473.0
2016-05-13 15:40:00,35.56,35.59,35.51,35.55,250167.0,26.463,26.4853,26.4258,26.4556,250167.0
2016-05-13 15:50:00,35.54,35.55,35.49,35.49,449085.0,26.4481,26.4556,26.4109,26.4109,449085.0
2016-05-16 09:30:00,35.46,35.57,35.2,35.25,113037.0,26.6256,26.7082,26.4304,26.4679,113037.0
2016-05-16 09:40:00,35.26,35.55,35.12,35.12,132856.0,26.4754,26.6932,26.3703,26.3703,132856.0
2016-05-16 09:50:00,35.13,35.13,34.45,34.45,155368.0,26.3778,26.3778,25.8672,25.8672,155368.0
2016-05-16 10:00:00,34.48,34.78,34.45,34.72,170806.0,25.8897,26.115,25.8672,26.0699,170806.0
2016-05-16 10:10:00,34.72,34.83,34.49,34.5,85599.0,26.0699,26.1525,25.8972,25.9047,85599.0
2016-05-16 10:20:00,34.5,34.78,34.48,34.67,94681.0,25.9047,26.115,25.8897,26.0324,94681.0
2016-05-16 10:30:00,34.67,34.9,34.67,34.78,174965.0,26.0324,26.2051,26.0324,26.115,174965.0
2016-05-16 10:40:00,34.78,34.85,34.72,34.82,198668.0,26.115,26.1676,26.0699,26.145,198668.0
2016-05-16 10:50:00,34.83,35.02,34.82,35.02,157459.0,26.1525,26.2952,26.145,26.2952,157459.0
2016-05-16 11:00:00,35.02,35.32,34.99,35.04,200481.0,26.2952,26.5205,26.2727,26.3102,200481.0
2016-05-16 11:10:00,35.04,35.06,34.87,34.87,75687.0,26.3102,26.3252,26.1826,26.1826,75687.0
2016-05-16 11:20:00,34.87,34.88,34.68,34.85,103184.0,26.1826,26.1901,26.0399,26.1676,103184.0
2016-05-16 11:30:00,34.84,34.96,34.84,34.91,75155.0,26.16,26.2501,26.16,26.2126,75155.0
2016-05-16 11:40:00,34.9,35.17,34.9,35.09,123254.0,26.2051,26.4078,26.2051,26.3478,123254.0
2016-05-16 11:50:00,35.1,35.15,34.96,35.14,120831.0,26.3553,26.3928,26.2501,26.3853,120831.0
2016-05-16 12:00:00,35.14,35.15,34.84,34.9,66047.0,26.3853,26.3928,26.16,26.2051,66047.0
2016-05-16 12:10:00,34.91,35.05,34.9,35.03,60161.0,26.2126,26.3177,26.2051,26.3027,60161.0
2016-05-16 12:20:00,35.04,35.1,35.04,35.04,85908.0,26.3102,26.3553,26.3102,26.3102,85908.0
2016-05-16 12:30:00,35.04,35.06,34.98,35.02,67061.0,26.3102,26.3252,26.2652,26.2952,67061.0
2016-05-16 12:40:00,35.02,35.09,34.97,34.99,91275.0,26.2952,26.3478,26.2577,26.2727,91275.0
2016-05-16 12:50:00,34.99,35.02,34.97,35.01,58243.0,26.2727,26.2952,26.2577,26.2877,58243.0
2016-05-16 13:00:00,35.02,35.03,34.92,34.98,57558.0,26.2952,26.3027,26.2201,26.2652,57558.0
2016-05-16 13:10:00,34.98,35.12,34.96,35.12,135752.0,26.2652,26.3703,26.2501,26.3703,135752.0
2016-05-16 13:20:00,35.12,35.13,34.97,34.99,128258.0,26.3703,26.3778,26.2577,26.2727,128258.0
2016-05-16 13:30:00,35.0,35.02,34.96,35.02,80707.0,26.2802,26.2952,26.2501,26.2952,80707.0
2016-05-16 13:40:00,35.01,35.1,34.98,35.08,44321.0,26.2877,26.3553,26.2652,26.3402,44321.0
2016-05-16 13:50:00,35.07,35.11,35.03,35.11,90872.0,26.3327,26.3628,26.3027,26.3628,90872.0
2016-05-16 14:00:00,35.11,35.27,35.08,35.25,74068.0,26.3628,26.4829,26.3402,26.4679,74068.0
2016-05-16 14:10:00,35.26,35.37,35.26,35.3,98234.0,26.4754,26.558,26.4754,26.5054,98234.0
2016-05-16 14:20:00,35.29,35.32,35.19,35.26,120225.0,26.4979,26.5205,26.4228,26.4754,120225.0
2016-05-16 14:30:00,35.26,35.36,35.23,35.35,96590.0,26.4754,26.5505,26.4529,26.543,96590.0
2016-05-16 14:40:00,35.35,35.38,35.25,35.31,325189.0,26.543,26.5655,26.4679,26.5129,325189.0
2016-05-16 14:50:00,35.3,35.51,35.29,35.51,92613.0,26.5054,26.6631,26.4979,26.6631,92613.0
2016-05-16 15:00:00,35.5,35.59,35.44,35.59,100939.0,26.6556,26.7232,26.6106,26.7232,100939.0
2016-05-16 15:10:00,35.59,35.6,35.51,35.57,146237.0,26.7232,26.7307,26.6631,26.7082,146237.0
2016-05-16 15:20:00,35.57,35.64,35.54,35.62,140151.0,26.7082,26.7607,26.6856,26.7457,140151.0
2016-05-16 15:30:00,35.62,35.67,35.57,35.66,245381.0,26.7457,26.7833,26.7082,26.7757,245381.0
2016-05-16 15:40:00,35.66,35.67,35.52,35.57,352268.0,26.7757,26.7833,26.6706,26.7082,352268.0
2016-05-16 15:50:00,35.56,35.67,35.55,35.63,771484.0,26.7007,26.7833,26.6932,26.7532,771484.0
2016-05-17 09:30:00,35.64,36.06,35.53,35.97,153218.0,26.7607,27.0761,26.6781,27.0085,153218.0
2016-05-17 09:40:00,35.97,36.24,35.86,36.2,126845.0,27.0085,27.2112,26.9259,27.1812,126845.0
2016-05-17 09:50:00,36.2,36.47,36.17,36.39,126722.0,27.1812,27.3839,27.1587,27.3239,126722.0
2016-05-17 10:00:00,36.36,36.5,36.23,36.26,171866.0,27.3014,27.4065,27.2037,27.2263,171866.0
2016-05-17 10:10:00,36.25,36.51,36.13,36.48,432621.0,27.2188,27.414,27.1287,27.3915,432621.0
2016-05-17 10:20:00,36.49,36.63,36.24,36.33,113844.0,27.399,27.5041,27.2112,27.2788,113844.0
2016-05-17 10:30:00,36.33,36.45,36.18,36.39,146086.0,27.2788,27.3689,27.1662,27.3239,146086.0
2016-05-17 10:40:00,36.39,36.46,36.26,36.37,68841.0,27.3239,27.3764,27.2263,27.3089,68841.0
2016-05-17 10:50:00,36.37,36.74,36.36,36.73,158166.0,27.3089,27.5867,27.3014,27.5792,158166.0
2016-05-17 11:00:00,36.73,36.74,36.6,36.61,89313.0,27.5792,27.5867,27.4816,27.4891,89313.0
2016-05-17 11:10:00,36.62,36.74,36.58,36.74,92646.0,27.4966,27.5867,27.4665,27.5867,92646.0
2016-05-17 11:20:00,36.75,36.81,36.6,36.61,151207.0,27.5942,27.6392,27.4816,27.4891,151207.0
2016-05-17 11:30:00,36.6,36.79,36.58,36.74,89920.0,27.4816,27.6242,27.4665,27.5867,89920.0
2016-05-17 11:40:00,36.74,36.85,36.7,36.72,117997.0,27.5867,27.6693,27.5566,27.5717,117997.0
2016-05-17 11:50:00,36.74,36.84,36.61,36.62,99073.0,27.5867,27.6618,27.4891,27.4966,99073.0
2016-05-17 12:00:00,36.62,36.65,36.34,36.35,54256.0,27.4966,27.5191,27.2863,27.2938,54256.0
2016-05-17 12:10:00,36.35,36.49,36.33,36.41,61198.0,27.2938,27.399,27.2788,27.3389,61198.0
2016-05-17 12:20:00,36.41,36.54,36.34,36.53,60668.0,27.3389,27.4365,27.2863,27.429,60668.0
2016-05-17 12:30:00,36.52,36.59,36.41,36.57,112347.0,27.4215,27.4741,27.3389,27.459,112347.0
2016-05-17 12:40:00,36.56,36.63,36.36,36.41,74293.0,27.4515,27.5041,27.3014,27.3389,74293.0
2016-05-17 12:50:00,36.4,36.56,36.39,36.47,56922.0,27.3314,27.4515,27.3239,27.3839,56922.0
2016-05-17 13:00:00,36.46,36.67,36.42,36.63,59881.0,27.3764,27.5341,27.3464,27.5041,59881.0
2016-05-17 13:10:00,36.62,36.63,36.45,36.6,170475.0,27.4966,27.5041,27.3689,27.4816,170475.0
2016-05-17 13:20:00,36.59,36.6,36.41,36.49,78905.0,27.4741,27.4816,27.3389,27.399,78905.0
2016-05-17 13:30:00,36.48,36.53,36.42,36.45,65178.0,27.3915,27.429,27.3464,27.3689,65178.0
2016-05-17 13:40:00,36.45,36.51,36.44,36.46,75997.0,27.3689,27.414,27.3614,27.3764,75997.0
2016-05-17 13:50:00,36.46,36.46,36.35,36.35,101507.0,27.3764,27.3764,27.2938,27.2938,101507.0
2016-05-17 14:00:00,36.34,36.35,36.24,36.25,77617.0,27.2863,27.2938,27.2112,27.2188,77617.0
2016-05-17 14:10:00,36.25,36.28,36.17,36.17,63111.0,27.2188,27.2413,27.1587,27.1587,63111.0
2016-05-17 14:20:00,36.17,36.2,36.05,36.08,84816.0,27.1587,27.1812,27.0686,27.0911,84816.0
2016-05-17 14:30:00,36.07,36.14,36.03,36.08,113748.0,27.0836,27.1362,27.0536,27.0911,113748.0
2016-05-17 14:40:00,36.08,36.1,36.01,36.05,74837.0,27.0911,27.1061,27.0386,27.0686,74837.0
2016-05-17 14:50:00,36.04,36.06,35.94,36.03,79024.0,27.0611,27.0761,26.986,27.0536,79024.0
2016-05-17 15:00:00,36.03,36.23,36.01,36.18,113170.0,27.0536,27.2037,27.0386,27.1662,113170.0
2016-05-17 15:10:00,36.18,36.18,35.99,36.03,67600.0,27.1662,27.1662,27.0235,27.0536,67600.0
2016-05-17 15:20:00,36.03,36.08,35.98,36.05,109495.0,27.0536,27.0911,27.016,27.0686,109495.0
2016-05-17 15:30:00,36.05,36.14,36.04,36.09,185804.0,27.0686,27.1362,27.0611,27.0986,185804.0
2016-05-17 15:40:00,36.1,36.11,35.99,36.02,175298.0,27.1061,27.1136,27.0235,27.0461,175298.0
2016-05-17 15:50:00,36.03,36.1,36.0,36.07,362302.0,27.0536,27.1061,27.031,27.0836,362302.0
2016-05-18 09:30:00,36.02,36.4,36.0,36.25,138781.0,27.0461,27.3314,27.031,27.2188,138781.0
2016-05-18 09:40:00,36.25,36.62,36.22,36.62,73049.0,27.2188,27.4966,27.1962,27.4966,73049.0
2016-05-18 09:50:00,36.6,36.85,36.5,36.82,111012.0,27.4816,27.6693,27.4065,27.6467,111012.0
2016-05-18 10:00:00,36.82,36.85,36.58,36.77,103469.0,27.6467,27.6693,27.4665,27.6092,103469.0
2016-05-18 10:10:00,36.78,37.03,36.78,36.92,105233.0,27.6167,27.8044,27.6167,27.7218,105233.0
2016-05-18 10:20:00,36.9,37.12,36.89,37.1,112941.0,27.7068,27.872,27.6993,27.857,112941.0
2016-05-18 10:30:00,37.06,37.54,36.78,37.37,276212.0,27.827,28.1874,27.6167,28.0597,276212.0
2016-05-18 10:40:00,37.34,37.51,37.21,37.26,225202.0,28.0372,28.1648,27.9396,27.9771,225202.0
2016-05-18 10:50:00,37.25,37.41,37.03,37.09,109292.0,27.9696,28.0898,27.8044,27.8495,109292.0
2016-05-18 11:00:00,37.09,37.16,36.84,36.93,118301.0,27.8495,27.902,27.6618,27.7293,118301.0
2016-05-18 11:10:00,36.94,37.0,36.8,36.83,110784.0,27.7369,27.7819,27.6317,27.6543,110784.0
2016-05-18 11:20:00,36.84,37.18,36.8,37.14,98726.0,27.6618,27.9171,27.6317,27.887,98726.0
2016-05-18 11:30:00,37.13,37.33,37.06,37.29,85249.0,27.8795,28.0297,27.827,27.9997,85249.0
2016-05-18 11:40:00,37.29,37.41,37.29,37.41,125056.0,27.9997,28.0898,27.9997,28.0898,125056.0
2016-05-18 11:50:00,37.39,37.53,37.35,37.48,88716.0,28.0747,28.1799,28.0447,28.1423,88716.0
2016-05-18 12:00:00,37.46,37.52,37.34,37.38,74422.0,28.1273,28.1724,28.0372,28.0672,74422.0
2016-05-18 12:10:00,37.38,37.38,37.27,37.3,115468.0,28.0672,28.0672,27.9846,28.0072,115468.0
2016-05-18 12:20:00,37.3,37.33,37.26,37.3,76850.0,28.0072,28.0297,27.9771,28.0072,76850.0
2016-05-18 12:30:00,37.3,37.35,37.18,37.21,85276.0,28.0072,28.0447,27.9171,27.9396,85276.0
2016-05-18 12:40:00,37.2,37.24,37.1,37.1,44621.0,27.9321,27.9621,27.857,27.857,44621.0
2016-05-18 12:50:00,37.09,37.12,37.02,37.08,57215.0,27.8495,27.872,27.7969,27.842,57215.0
2016-05-18 13:00:00,37.09,37.16,37.03,37.06,86116.0,27.8495,27.902,27.8044,27.827,86116.0
2016-05-18 13:10:00,37.07,37.12,36.96,37.04,51792.0,27.8345,27.872,27.7519,27.8119,51792.0
2016-05-18 13:20:00,37.03,37.12,36.97,37.01,59240.0,27.8044,27.872,27.7594,27.7894,59240.0
2016-05-18 13:30:00,37.01,37.11,37.0,37.09,48303.0,27.7894,27.8645,27.7819,27.8495,48303.0
2016-05-18 13:40:00,37.09,37.09,36.96,37.07,49095.0,27.8495,27.8495,27.7519,27.8345,49095.0
2016-05-18 13:50:00,37.08,37.15,37.07,37.09,42871.0,27.842,27.8945,27.8345,27.8495,42871.0
2016-05-18 14:00:00,37.09,37.09,36.68,37.0,95188.0,27.8495,27.8495,27.5416,27.7819,95188.0
2016-05-18 14:10:00,37.0,37.01,36.72,36.87,73384.0,27.7819,27.7894,27.5717,27.6843,73384.0
2016-05-18 14:20:00,36.88,36.88,36.6,36.63,87442.0,27.6918,27.6918,27.4816,27.5041,87442.0
2016-05-18 14:30:00,36.62,36.71,36.47,36.63,76408.0,27.4966,27.5642,27.3839,27.5041,76408.0
2016-05-18 14:40:00,36.63,36.77,36.61,36.73,94989.0,27.5041,27.6092,27.4891,27.5792,94989.0
2016-05-18 14:50:00,36.73,36.89,36.65,36.7,80272.0,27.5792,27.6993,27.5191,27.5566,80272.0
2016-05-18 15:00:00,36.69,36.85,36.69,36.69,72999.0,27.5491,27.6693,27.5491,27.5491,72999.0
2016-05-18 15:10:00,36.7,36.71,36.53,36.63,83599.0,27.5566,27.5642,27.429,27.5041,83599.0
2016-05-18 15:20:00,36.63,36.63,36.47,36.49,79662.0,27.5041,27.5041,27.3839,27.399,79662.0
2016-05-18 15:30:00,36.49,36.62,36.47,36.48,109282.0,27.399,27.4966,27.3839,27.3915,109282.0
2016-05-18 15:40:00,36.48,36.7,36.47,36.68,169264.0,27.3915,27.5566,27.3839,27.5416,169264.0
2016-05-18 15:50:00,36.68,36.77,36.6,36.75,265707.0,27.5416,27.6092,27.4816,27.5942,265707.0
2016-05-19 09:30:00,36.13,37.05,35.98,37.05,219314.0,27.1287,27.8194,27.016,27.8194,219314.0
2016-05-19 09:40:00,37.05,37.12,36.78,36.84,196147.0,27.8194,27.872,27.6167,27.6618,196147.0
2016-05-19 09:50:00,36.84,36.93,36.51,36.56,224309.0,27.6618,27.7293,27.414,27.4515,224309.0
2016-05-19 10:00:00,36.56,36.75,36.49,36.49,203237.0,27.4515,27.5942,27.399,27.399,203237.0
2016-05-19 10:10:00,36.5,36.54,36.25,36.29,136386.0,27.4065,27.4365,27.2188,27.2488,136386.0
2016-05-19 10:20:00,36.27,36.33,36.18,36.33,153411.0,27.2338,27.2788,27.1662,27.2788,153411.0
2016-05-19 10:30:00,36.33,36.8,36.31,36.49,211268.0,27.2788,27.6317,27.2638,27.399,211268.0
2016-05-19 10:40:00,36.49,36.5,36.27,36.38,180522.0,27.399,27.4065,27.2338,27.3164,180522.0
2016-05-19 10:50:00,36.38,36.39,36.14,36.14,153879.0,27.3164,27.3239,27.1362,27.1362,153879.0
2016-05-19 11:00:00,36.14,36.41,36.13,36.34,163587.0,27.1362,27.3389,27.1287,27.2863,163587.0
2016-05-19 11:10:00,36.33,36.35,36.01,36.02,90723.0,27.2788,27.2938,27.0386,27.0461,90723.0
2016-05-19 11:20:00,36.01,36.17,36.0,36.05,92581.0,27.0386,27.1587,27.031,27.0686,92581.0
2016-05-19 11:30:00,36.06,36.12,35.96,35.97,126398.0,27.0761,27.1211,27.001,27.0085,126398.0
2016-05-19 11:40:00,35.96,36.02,35.86,35.92,138246.0,27.001,27.0461,26.9259,26.971,138246.0
2016-05-19 11:50:00,35.92,36.06,35.86,36.02,131244.0,26.971,27.0761,26.9259,27.0461,131244.0
2016-05-19 12:00:00,36.03,36.15,36.01,36.15,89182.0,27.0536,27.1437,27.0386,27.1437,89182.0
2016-05-19 12:10:00,36.14,36.15,36.01,36.01,92840.0,27.1362,27.1437,27.0386,27.0386,92840.0
2016-05-19 12:20:00,36.03,36.05,35.83,35.83,69161.0,27.0536,27.0686,26.9034,26.9034,69161.0
2016-05-19 12:30:00,35.82,36.07,35.79,36.02,95617.0,26.8959,27.0836,26.8734,27.0461,95617.0
2016-05-19 12:40:00,36.01,36.01,35.79,35.79,63026.0,27.0386,27.0386,26.8734,26.8734,63026.0
2016-05-19 12:50:00,35.8,35.81,35.66,35.67,68807.0,26.8809,26.8884,26.7757,26.7833,68807.0
2016-05-19 13:00:00,35.67,35.72,35.62,35.62,74026.0,26.7833,26.8208,26.7457,26.7457,74026.0
2016-05-19 13:10:00,35.63,35.86,35.6,35.86,90381.0,26.7532,26.9259,26.7307,26.9259,90381.0
2016-05-19 13:20:00,35.85,35.9,35.8,35.87,115880.0,26.9184,26.956,26.8809,26.9334,115880.0
2016-05-19 13:30:00,35.88,36.31,35.88,36.31,203183.0,26.9409,27.2638,26.9409,27.2638,203183.0
2016-05-19 13:40:00,36.29,36.59,36.19,36.35,221780.0,27.2488,27.4741,27.1737,27.2938,221780.0
2016-05-19 13:50:00,36.33,36.57,36.17,36.34,176055.0,27.2788,27.459,27.1587,27.2863,176055.0
2016-05-19 14:00:00,36.35,36.41,36.17,36.2,93137.0,27.2938,27.3389,27.1587,27.1812,93137.0
2016-05-19 14:10:00,36.2,36.28,36.15,36.22,96986.0,27.1812,27.2413,27.1437,27.1962,96986.0
2016-05-19 14:20:00,36.21,36.21,36.03,36.06,72596.0,27.1887,27.1887,27.0536,27.0761,72596.0
2016-05-19 14:30:00,36.06,36.08,35.9,35.92,70973.0,27.0761,27.0911,26.956,26.971,70973.0
2016-05-19 14:40:00,35.93,35.95,35.84,35.91,85432.0,26.9785,26.9935,26.9109,26.9635,85432.0
2016-05-19 14:50:00,35.9,35.9,35.71,35.71,89855.0,26.956,26.956,26.8133,26.8133,89855.0
2016-05-19 15:00:00,35.71,36.09,35.71,36.04,129823.0,26.8133,27.0986,26.8133,27.0611,129823.0
2016-05-19 15:10:00,36.05,36.08,35.92,36.05,97654.0,27.0686,27.0911,26.971,27.0686,97654.0
2016-05-19 15:20:00,36.05,36.12,36.01,36.04,130395.0,27.0686,27.1211,27.0386,27.0611,130395.0
2016-05-19 15:30:00,36.05,36.12,36.0,36.12,193704.0,27.0686,27.1211,27.031,27.1211,193704.0
2016-05-19 15:40:00,36.13,36.17,36.1,36.12,275166.0,27.1287,27.1587,27.1061,27.1211,275166.0
2016-05-19 15:50:00,36.13,36.16,36.07,36.09,349016.0,27.1287,27.1512,27.0836,27.0986,349016.0
2016-05-20 09:30:00,36.28,36.35,36.01,36.11,204799.0,27.2413,27.2938,27.0386,27.1136,204799.0
2016-05-20 09:40:00,36.08,36.17,35.66,35.75,154987.0,27.0911,27.1587,26.7757,26.8433,154987.0
2016-05-20 09:50:00,35.73,35.85,35.5,35.75,146807.0,26.8283,26.9184,26.6556,26.8433,146807.0
2016-05-20 10:00:00,35.76,35.96,35.69,35.92,113333.0,26.8508,27.001,26.7983,26.971,113333.0
2016-05-20 10:10:00,35.91,36.09,35.86,36.02,87074.0,26.9635,27.0986,26.9259,27.0461,87074.0
2016-05-20 10:20:00,36.04,36.12,35.83,35.87,87263.0,27.0611,27.1211,26.9034,26.9334,87263.0
2016-05-20 10:30:00,35.86,35.88,35.78,35.85,77427.0,26.9259,26.9409,26.8659,26.9184,77427.0
2016-05-20 10:40:00,35.86,36.14,35.85,36.14,81193.0,26.9259,27.1362,26.9184,27.1362,81193.0
2016-05-20 10:50:00,36.15,36.23,36.07,36.13,50326.0,27.1437,27.2037,27.0836,27.1287,50326.0
2016-05-20 11:00:00,36.13,36.18,36.01,36.02,70103.0,27.1287,27.1662,27.0386,27.0461,70103.0
2016-05-20 11:10:00,36.03,36.06,35.99,36.04,60432.0,27.0536,27.0761,27.0235,27.0611,60432.0
2016-05-20 11:20:00,36.03,36.21,36.03,36.11,116697.0,27.0536,27.1887,27.0536,27.1136,116697.0
2016-05-20 11:30:00,36.11,36.13,35.99,36.0,69715.0,27.1136,27.1287,27.0235,27.031,69715.0
2016-05-20 11:40:00,35.99,36.1,35.98,36.05,129085.0,27.0235,27.1061,27.016,27.0686,129085.0
2016-05-20 11:50:00,36.05,36.06,36.0,36.04,75717.0,27.0686,27.0761,27.031,27.0611,75717.0
2016-05-20 12:00:00,36.03,36.05,36.0,36.04,56882.0,27.0536,27.0686,27.031,27.0611,56882.0
2016-05-20 12:10:00,36.03,36.15,36.0,36.15,164381.0,27.0536,27.1437,27.031,27.1437,164381.0
2016-05-20 12:20:00,36.15,36.37,36.15,36.35,78976.0,27.1437,27.3089,27.1437,27.2938,78976.0
2016-05-20 12:30:00,36.35,36.43,36.29,36.43,41812.0,27.2938,27.3539,27.2488,27.3539,41812.0
2016-05-20 12:40:00,36.43,36.43,36.35,36.37,35360.0,27.3539,27.3539,27.2938,27.3089,35360.0
2016-05-20 12:50:00,36.38,36.38,36.19,36.2,48799.0,27.3164,27.3164,27.1737,27.1812,48799.0
2016-05-20 13:00:00,36.19,36.2,36.07,36.07,53790.0,27.1737,27.1812,27.0836,27.0836,53790.0
2016-05-20 13:10:00,36.07,36.09,36.0,36.03,65094.0,27.0836,27.0986,27.031,27.0536,65094.0
2016-05-20 13:20:00,36.02,36.09,36.01,36.07,51939.0,27.0461,27.0986,27.0386,27.0836,51939.0
2016-05-20 13:30:00,36.07,36.1,36.02,36.03,48560.0,27.0836,27.1061,27.0461,27.0536,48560.0
2016-05-20 13:40:00,36.02,36.07,35.99,36.04,53230.0,27.0461,27.0836,27.0235,27.0611,53230.0
2016-05-20 13:50:00,36.04,36.13,36.03,36.13,26093.0,27.0611,27.1287,27.0536,27.1287,26093.0
2016-05-20 14:00:00,36.12,36.18,36.12,36.18,36912.0,27.1211,27.1662,27.1211,27.1662,36912.0
2016-05-20 14:10:00,36.17,36.23,36.16,36.19,26770.0,27.1587,27.2037,27.1512,27.1737,26770.0
2016-05-20 14:20:00,36.19,36.2,36.12,36.19,62979.0,27.1737,27.1812,27.1211,27.1737,62979.0
2016-05-20 14:30:00,36.18,36.3,36.15,36.26,71673.0,27.1662,27.2563,27.1437,27.2263,71673.0
2016-05-20 14:40:00,36.25,36.26,36.21,36.23,59512.0,27.2188,27.2263,27.1887,27.2037,59512.0
2016-05-20 14:50:00,36.23,36.29,36.23,36.26,54800.0,27.2037,27.2488,27.2037,27.2263,54800.0
2016-05-20 15:00:00,36.26,36.3,36.21,36.3,69764.0,27.2263,27.2563,27.1887,27.2563,69764.0
2016-05-20 15:10:00,36.3,36.38,36.29,36.36,62719.0,27.2563,27.3164,27.2488,27.3014,62719.0
2016-05-20 15:20:00,36.36,36.44,36.34,36.42,93345.0,27.3014,27.3614,27.2863,27.3464,93345.0
2016-05-20 15:30:00,36.42,36.52,36.41,36.51,186874.0,27.3464,27.4215,27.3389,27.414,186874.0
2016-05-20 15:40:00,36.51,36.58,36.49,36.58,184187.0,27.414,27.4665,27.399,27.4665,184187.0
2016-05-20 15:50:00,36.57,36.64,36.52,36.62,431616.0,27.459,27.5116,27.4215,27.4966,431616.0
2016-05-23 09:30:00,36.41,36.6,36.33,36.49,86424.0,27.3389,27.4816,27.2788,27.399,86424.0
2016-05-23 09:40:00,36.47,36.67,36.25,36.6,122527.0,27.3839,27.5341,27.2188,27.4816,122527.0
2016-05-23 09:50:00,36.6,36.8,36.45,36.79,90813.0,27.4816,27.6317,27.3689,27.6242,90813.0
2016-05-23 10:00:00,36.79,37.09,36.75,36.9,148172.0,27.6242,27.8495,27.5942,27.7068,148172.0
2016-05-23 10:10:00,36.89,36.93,36.72,36.85,78738.0,27.6993,27.7293,27.5717,27.6693,78738.0
2016-05-23 10:20:00,36.85,36.89,36.56,36.66,78920.0,27.6693,27.6993,27.4515,27.5266,78920.0
2016-05-23 10:30:00,36.64,36.68,36.43,36.45,64659.0,27.5116,27.5416,27.3539,27.3689,64659.0
2016-05-23 10:40:00,36.45,36.5,36.27,36.32,43566.0,27.3689,27.4065,27.2338,27.2713,43566.0
2016-05-23 10:50:00,36.33,36.46,36.32,36.46,50904.0,27.2788,27.3764,27.2713,27.3764,50904.0
2016-05-23 11:00:00,36.45,36.49,36.36,36.37,44314.0,27.3689,27.399,27.3014,27.3089,44314.0
2016-05-23 11:10:00,36.37,36.41,36.25,36.33,52770.0,27.3089,27.3389,27.2188,27.2788,52770.0
2016-05-23 11:20:00,36.34,36.37,36.22,36.29,47874.0,27.2863,27.3089,27.1962,27.2488,47874.0
2016-05-23 11:30:00,36.3,36.32,36.11,36.14,59947.0,27.2563,27.2713,27.1136,27.1362,59947.0
2016-05-23 11:40:00,36.12,36.15,36.05,36.13,60726.0,27.1211,27.1437,27.0686,27.1287,60726.0
2016-05-23 11:50:00,36.13,36.13,36.01,36.04,59244.0,27.1287,27.1287,27.0386,27.0611,59244.0
2016-05-23 12:00:00,36.04,36.16,36.04,36.14,35005.0,27.0611,27.1512,27.0611,27.1362,35005.0
2016-05-23 12:10:00,36.15,36.28,36.14,36.26,50493.0,27.1437,27.2413,27.1362,27.2263,50493.0
2016-05-23 12:20:00,36.26,36.29,36.2,36.24,37527.0,27.2263,27.2488,27.1812,27.2112,37527.0
2016-05-23 12:30:00,36.24,36.25,36.16,36.21,23920.0,27.2112,27.2188,27.1512,27.1887,23920.0
2016-05-23 12:40:00,36.2,36.21,36.12,36.13,31173.0,27.1812,27.1887,27.1211,27.1287,31173.0
2016-05-23 12:50:00,36.14,36.15,36.08,36.09,32139.0,27.1362,27.1437,27.0911,27.0986,32139.0
2016-05-23 13:00:00,36.09,36.17,36.09,36.14,50113.0,27.0986,27.1587,27.0986,27.1362,50113.0
2016-05-23 13:10:00,36.14,36.15,36.0,36.01,68129.0,27.1362,27.1437,27.031,27.0386,68129.0
2016-05-23 13:20:00,36.02,36.04,35.97,36.04,42131.0,27.0461,27.0611,27.0085,27.0611,42131.0
2016-05-23 13:30:00,36.03,36.06,35.98,36.01,39919.0,27.0536,27.0761,27.016,27.0386,39919.0
2016-05-23 13:40:00,36.01,36.02,35.92,35.94,29385.0,27.0386,27.0461,26.971,26.986,29385.0
2016-05-23 13:50:00,35.94,35.96,35.89,35.89,45176.0,26.986,27.001,26.9484,26.9484,45176.0
2016-05-23 14:00:00,35.9,35.93,35.85,35.89,72065.0,26.956,26.9785,26.9184,26.9484,72065.0
2016-05-23 14:10:00,35.89,35.91,35.81,35.82,33437.0,26.9484,26.9635,26.8884,26.8959,33437.0
2016-05-23 14:20:00,35.81,35.84,35.76,35.81,71967.0,26.8884,26.9109,26.8508,26.8884,71967.0
2016-05-23 14:30:00,35.81,35.91,35.8,35.85,34772.0,26.8884,26.9635,26.8809,26.9184,34772.0
2016-05-23 14:40:00,35.86,35.87,35.82,35.84,32725.0,26.9259,26.9334,26.8959,26.9109,32725.0
2016-05-23 14:50:00,35.85,35.86,35.72,35.73,92764.0,26.9184,26.9259,26.8208,26.8283,92764.0
2016-05-23 15:00:00,35.73,35.78,35.71,35.71,73443.0,26.8283,26.8659,26.8133,26.8133,73443.0
2016-05-23 15:10:00,35.71,35.72,35.66,35.68,68943.0,26.8133,26.8208,26.7757,26.7908,68943.0
2016-05-23 15:20:00,35.67,35.72,35.67,35.7,93440.0,26.7833,26.8208,26.7833,26.8058,93440.0
2016-05-23 15:30:00,35.7,35.76,35.68,35.71,155545.0,26.8058,26.8508,26.7908,26.8133,155545.0
2016-05-23 15:40:00,35.71,35.74,35.65,35.67,175527.0,26.8133,26.8358,26.7682,26.7833,175527.0
2016-05-23 15:50:00,35.68,35.68,35.55,35.59,376330.0,26.7908,26.7908,26.6932,26.7232,376330.0
2016-05-24 09:30:00,35.77,35.91,35.57,35.65,100945.0,26.8583,26.9635,26.7082,26.7682,100945.0
2016-05-24 09:40:00,35.62,35.69,35.4,35.52,106806.0,26.7457,26.7983,26.5805,26.6706,106806.0
2016-05-24 09:50:00,35.52,35.74,35.47,35.65,171367.0,26.6706,26.8358,26.6331,26.7682,171367.0
2016-05-24 10:00:00,35.63,35.88,35.6,35.85,196312.0,26.7532,26.9409,26.7307,26.9184,196312.0
2016-05-24 10:10:00,35.84,36.06,35.84,35.91,149859.0,26.9109,27.0761,26.9109,26.9635,149859.0
2016-05-24 10:20:00,35.91,36.03,35.88,36.0,74675.0,26.9635,27.0536,26.9409,27.031,74675.0
2016-05-24 10:30:00,36.02,36.17,35.93,36.11,151025.0,27.0461,27.1587,26.9785,27.1136,151025.0
2016-05-24 10:40:00,36.12,36.19,35.93,35.97,102225.0,27.1211,27.1737,26.9785,27.0085,102225.0
2016-05-24 10:50:00,35.97,35.98,35.72,35.78,66249.0,27.0085,27.016,26.8208,26.8659,66249.0
2016-05-24 11:00:00,35.78,35.93,35.78,35.85,67274.0,26.8659,26.9785,26.8659,26.9184,67274.0
2016-05-24 11:10:00,35.86,35.93,35.83,35.87,91835.0,26.9259,26.9785,26.9034,26.9334,91835.0
2016-05-24 11:20:00,35.88,35.98,35.87,35.9,69245.0,26.9409,27.016,26.9334,26.956,69245.0
2016-05-24 11:30:00,35.9,35.91,35.71,35.71,62965.0,26.956,26.9635,26.8133,26.8133,62965.0
2016-05-24 11:40:00,35.7,35.79,35.65,35.78,65573.0,26.8058,26.8734,26.7682,26.8659,65573.0
2016-05-24 11:50:00,35.78,35.86,35.76,35.8,42957.0,26.8659,26.9259,26.8508,26.8809,42957.0
2016-05-24 12:00:00,35.8,35.84,35.67,35.67,57255.0,26.8809,26.9109,26.7833,26.7833,57255.0
2016-05-24 12:10:00,35.67,35.76,35.65,35.65,69524.0,26.7833,26.8508,26.7682,26.7682,69524.0
2016-05-24 12:20:00,35.66,35.73,35.6,35.63,67888.0,26.7757,26.8283,26.7307,26.7532,67888.0
2016-05-24 12:30:00,35.63,35.75,35.62,35.69,68680.0,26.7532,26.8433,26.7457,26.7983,68680.0
2016-05-24 12:40:00,35.69,35.71,35.61,35.61,58571.0,26.7983,26.8133,26.7382,26.7382,58571.0
2016-05-24 12:50:00,35.62,35.7,35.61,35.68,63588.0,26.7457,26.8058,26.7382,26.7908,63588.0
2016-05-24 13:00:00,35.68,35.89,35.67,35.85,88049.0,26.7908,26.9484,26.7833,26.9184,88049.0
2016-05-24 13:10:00,35.86,35.89,35.75,35.82,132040.0,26.9259,26.9484,26.8433,26.8959,132040.0
2016-05-24 13:20:00,35.82,35.82,35.68,35.7,41191.0,26.8959,26.8959,26.7908,26.8058,41191.0
2016-05-24 13:30:00,35.7,35.81,35.69,35.79,86335.0,26.8058,26.8884,26.7983,26.8734,86335.0
2016-05-24 13:40:00,35.79,35.79,35.59,35.65,88368.0,26.8734,26.8734,26.7232,26.7682,88368.0
2016-05-24 13:50:00,35.66,35.75,35.63,35.64,38558.0,26.7757,26.8433,26.7532,26.7607,38558.0
2016-05-24 14:00:00,35.64,35.71,35.61,35.63,73524.0,26.7607,26.8133,26.7382,26.7532,73524.0
2016-05-24 14:10:00,35.63,35.67,35.59,35.61,74686.0,26.7532,26.7833,26.7232,26.7382,74686.0
2016-05-24 14:20:00,35.61,35.74,35.6,35.67,118774.0,26.7382,26.8358,26.7307,26.7833,118774.0
2016-05-24 14:30:00,35.66,35.7,35.61,35.63,58882.0,26.7757,26.8058,26.7382,26.7532,58882.0
2016-05-24 14:40:00,35.63,35.65,35.58,35.65,70656.0,26.7532,26.7682,26.7157,26.7682,70656.0
2016-05-24 14:50:00,35.66,35.72,35.64,35.64,87371.0,26.7757,26.8208,26.7607,26.7607,87371.0
2016-05-24 15:00:00,35.64,35.81,35.58,35.8,149557.0,26.7607,26.8884,26.7157,26.8809,149557.0
2016-05-24 15:10:00,35.81,35.81,35.74,35.79,132120.0,26.8884,26.8884,26.8358,26.8734,132120.0
2016-05-24 15:20:00,35.79,35.86,35.73,35.83,120849.0,26.8734,26.9259,26.8283,26.9034,120849.0
2016-05-24 15:30:00,35.84,35.86,35.78,35.84,139512.0,26.9109,26.9259,26.8659,26.9109,139512.0
2016-05-24 15:40:00,35.84,35.88,35.78,35.85,172463.0,26.9109,26.9409,26.8659,26.9184,172463.0
2016-05-24 15:50:00,35.84,35.86,35.81,35.82,226846.0,26.9109,26.9259,26.8884,26.8959,226846.0
2016-05-25 09:30:00,36.21,36.21,35.83,35.87,115715.0,27.1887,27.1887,26.9034,26.9334,115715.0
2016-05-25 09:40:00,35.85,36.06,35.79,35.9,82905.0,26.9184,27.0761,26.8734,26.956,82905.0
2016-05-25 09:50:00,35.91,35.91,35.51,35.53,174405.0,26.9635,26.9635,26.6631,26.6781,174405.0
2016-05-25 10:00:00,35.53,35.77,35.53,35.66,88856.0,26.6781,26.8583,26.6781,26.7757,88856.0
2016-05-25 10:10:00,35.65,35.85,35.58,35.78,277395.0,26.7682,26.9184,26.7157,26.8659,277395.0
2016-05-25 10:20:00,35.78,35.81,35.64,35.73,165550.0,26.8659,26.8884,26.7607,26.8283,165550.0
2016-05-25 10:30:00,35.71,35.9,35.36,35.43,171241.0,26.8133,26.956,26.5505,26.6031,171241.0
2016-05-25 10:40:00,35.42,35.6,35.33,35.42,132037.0,26.5955,26.7307,26.528,26.5955,132037.0
2016-05-25 10:50:00,35.41,35.49,35.23,35.44,92263.0,26.588,26.6481,26.4529,26.6106,92263.0
2016-05-25 11:00:00,35.44,35.55,35.41,35.55,88833.0,26.6106,26.6932,26.588,26.6932,88833.0
2016-05-25 11:10:00,35.55,35.63,35.38,35.41,101517.0,26.6932,26.7532,26.5655,26.588,101517.0
2016-05-25 11:20:00,35.41,35.41,35.29,35.33,65232.0,26.588,26.588,26.4979,26.528,65232.0
2016-05-25 11:30:00,35.33,35.42,35.32,35.37,84194.0,26.528,26.5955,26.5205,26.558,84194.0
2016-05-25 11:40:00,35.37,35.38,35.29,35.32,67878.0,26.558,26.5655,26.4979,26.5205,67878.0
2016-05-25 11:50:00,35.32,35.41,35.27,35.37,128272.0,26.5205,26.588,26.4829,26.558,128272.0
2016-05-25 12:00:00,35.38,35.58,35.38,35.55,93440.0,26.5655,26.7157,26.5655,26.6932,93440.0
2016-05-25 12:10:00,35.56,35.65,35.52,35.53,57298.0,26.7007,26.7682,26.6706,26.6781,57298.0
2016-05-25 12:20:00,35.52,35.54,35.32,35.32,66887.0,26.6706,26.6856,26.5205,26.5205,66887.0
2016-05-25 12:30:00,35.33,35.39,35.31,35.37,59375.0,26.528,26.573,26.5129,26.558,59375.0
2016-05-25 12:40:00,35.37,35.47,35.37,35.45,51671.0,26.558,26.6331,26.558,26.6181,51671.0
2016-05-25 12:50:00,35.45,35.49,35.4,35.44,70720.0,26.6181,26.6481,26.5805,26.6106,70720.0
2016-05-25 13:00:00,35.45,35.55,35.45,35.5,80793.0,26.6181,26.6932,26.6181,26.6556,80793.0
2016-05-25 13:10:00,35.51,35.61,35.51,35.6,51485.0,26.6631,26.7382,26.6631,26.7307,51485.0
2016-05-25 13:20:00,35.6,35.66,35.59,35.6,78218.0,26.7307,26.7757,26.7232,26.7307,78218.0
2016-05-25 13:30:00,35.6,35.61,35.56,35.58,46432.0,26.7307,26.7382,26.7007,26.7157,46432.0
2016-05-25 13:40:00,35.58,35.63,35.52,35.6,64719.0,26.7157,26.7532,26.6706,26.7307,64719.0
2016-05-25 13:50:00,35.61,35.71,35.6,35.7,118666.0,26.7382,26.8133,26.7307,26.8058,118666.0
2016-05-25 14:00:00,35.7,35.72,35.68,35.7,82254.0,26.8058,26.8208,26.7908,26.8058,82254.0
2016-05-25 14:10:00,35.7,35.71,35.63,35.65,56030.0,26.8058,26.8133,26.7532,26.7682,56030.0
2016-05-25 14:20:00,35.65,35.65,35.55,35.58,81883.0,26.7682,26.7682,26.6932,26.7157,81883.0
2016-05-25 14:30:00,35.57,35.78,35.57,35.75,80909.0,26.7082,26.8659,26.7082,26.8433,80909.0
2016-05-25 14:40:00,35.75,35.9,35.74,35.81,139550.0,26.8433,26.956,26.8358,26.8884,139550.0
2016-05-25 14:50:00,35.81,35.83,35.73,35.73,62025.0,26.8884,26.9034,26.8283,26.8283,62025.0
2016-05-25 15:00:00,35.73,35.79,35.72,35.76,66918.0,26.8283,26.8734,26.8208,26.8508,66918.0
2016-05-25 15:10:00,35.76,35.77,35.7,35.73,100505.0,26.8508,26.8583,26.8058,26.8283,100505.0
2016-05-25 15:20:00,35.72,35.76,35.68,35.76,126247.0,26.8208,26.8508,26.7908,26.8508,126247.0
2016-05-25 15:30:00,35.75,35.79,35.7,35.71,123429.0,26.8433,26.8734,26.8058,26.8133,123429.0
2016-05-25 15:40:00,35.71,35.76,35.65,35.68,134969.0,26.8133,26.8508,26.7682,26.7908,134969.0
2016-05-25 15:50:00,35.68,35.72,35.66,35.67,344665.0,26.7908,26.8208,26.7757,26.7833,344665.0
2016-05-26 09:30:00,35.9,35.91,35.51,35.57,72162.0,26.956,26.9635,26.6631,26.7082,72162.0
2016-05-26 09:40:00,35.57,35.61,34.96,35.06,139614.0,26.7082,26.7382,26.2501,26.3252,139614.0
2016-05-26 09:50:00,35.04,35.06,34.57,34.66,230537.0,26.3102,26.3252,25.9573,26.0249,230537.0
2016-05-26 10:00:00,34.68,34.9,34.62,34.8,123751.0,26.0399,26.2051,25.9949,26.13,123751.0
2016-05-26 10:10:00,34.82,34.84,34.6,34.76,107346.0,26.145,26.16,25.9798,26.1,107346.0
2016-05-26 10:20:00,34.76,34.76,34.49,34.51,115365.0,26.1,26.1,25.8972,25.9123,115365.0
2016-05-26 10:30:00,34.52,34.6,34.39,34.43,121710.0,25.9198,25.9798,25.8222,25.8522,121710.0
2016-05-26 10:40:00,34.42,34.62,34.38,34.59,97890.0,25.8447,25.9949,25.8146,25.9723,97890.0
2016-05-26 10:50:00,34.58,34.62,34.44,34.44,76464.0,25.9648,25.9949,25.8597,25.8597,76464.0
2016-05-26 11:00:00,34.44,34.69,34.42,34.5,56455.0,25.8597,26.0474,25.8447,25.9047,56455.0
2016-05-26 11:10:00,34.51,34.57,34.48,34.52,76990.0,25.9123,25.9573,25.8897,25.9198,76990.0
2016-05-26 11:20:00,34.54,34.59,34.45,34.55,66858.0,25.9348,25.9723,25.8672,25.9423,66858.0
2016-05-26 11:30:00,34.54,34.56,34.44,34.52,59868.0,25.9348,25.9498,25.8597,25.9198,59868.0
2016-05-26 11:40:00,34.51,34.54,34.47,34.49,34025.0,25.9123,25.9348,25.8822,25.8972,34025.0
2016-05-26 11:50:00,34.49,34.53,34.45,34.49,50719.0,25.8972,25.9273,25.8672,25.8972,50719.0
2016-05-26 12:00:00,34.49,34.67,34.48,34.62,50928.0,25.8972,26.0324,25.8897,25.9949,50928.0
2016-05-26 12:10:00,34.61,34.7,34.57,34.57,44408.0,25.9873,26.0549,25.9573,25.9573,44408.0
2016-05-26 12:20:00,34.57,34.65,34.57,34.64,39818.0,25.9573,26.0174,25.9573,26.0099,39818.0
2016-05-26 12:30:00,34.64,34.69,34.61,34.64,42554.0,26.0099,26.0474,25.9873,26.0099,42554.0
2016-05-26 12:40:00,34.64,34.71,34.62,34.71,52815.0,26.0099,26.0624,25.9949,26.0624,52815.0
2016-05-26 12:50:00,34.7,34.71,34.65,34.68,89534.0,26.0549,26.0624,26.0174,26.0399,89534.0
2016-05-26 13:00:00,34.68,34.7,34.64,34.64,51860.0,26.0399,26.0549,26.0099,26.0099,51860.0
2016-05-26 13:10:00,34.64,34.68,34.6,34.67,34586.0,26.0099,26.0399,25.9798,26.0324,34586.0
2016-05-26 13:20:00,34.66,34.68,34.61,34.66,35147.0,26.0249,26.0399,25.9873,26.0249,35147.0
2016-05-26 13:30:00,34.66,34.67,34.59,34.64,44383.0,26.0249,26.0324,25.9723,26.0099,44383.0
2016-05-26 13:40:00,34.64,34.67,34.59,34.6,35443.0,26.0099,26.0324,25.9723,25.9798,35443.0
2016-05-26 13:50:00,34.59,34.6,34.5,34.53,65255.0,25.9723,25.9798,25.9047,25.9273,65255.0
2016-05-26 14:00:00,34.53,34.64,34.52,34.63,46141.0,25.9273,26.0099,25.9198,26.0024,46141.0
2016-05-26 14:10:00,34.64,34.69,34.61,34.68,51325.0,26.0099,26.0474,25.9873,26.0399,51325.0
2016-05-26 14:20:00,34.68,34.71,34.66,34.67,40871.0,26.0399,26.0624,26.0249,26.0324,40871.0
2016-05-26 14:30:00,34.67,34.74,34.65,34.68,61744.0,26.0324,26.085,26.0174,26.0399,61744.0
2016-05-26 14:40:00,34.69,34.71,34.64,34.69,37629.0,26.0474,26.0624,26.0099,26.0474,37629.0
2016-05-26 14:50:00,34.69,34.72,34.65,34.69,48082.0,26.0474,26.0699,26.0174,26.0474,48082.0
2016-05-26 15:00:00,34.68,34.75,34.68,34.72,87885.0,26.0399,26.0925,26.0399,26.0699,87885.0
2016-05-26 15:10:00,34.73,34.73,34.68,34.7,77733.0,26.0774,26.0774,26.0399,26.0549,77733.0
2016-05-26 15:20:00,34.7,34.73,34.68,34.7,81887.0,26.0549,26.0774,26.0399,26.0549,81887.0
2016-05-26 15:30:00,34.7,34.73,34.66,34.68,156536.0,26.0549,26.0774,26.0249,26.0399,156536.0
2016-05-26 15:40:00,34.69,34.72,34.6,34.61,151425.0,26.0474,26.0699,25.9798,25.9873,151425.0
2016-05-26 15:50:00,34.61,34.63,34.54,34.55,288781.0,25.9873,26.0024,25.9348,25.9423,288781.0
2016-05-27 09:30:00,34.66,34.69,34.06,34.31,124193.0,26.0249,26.0474,25.5744,25.7621,124193.0
2016-05-27 09:40:00,34.31,34.54,34.1,34.41,70130.0,25.7621,25.9348,25.6044,25.8372,70130.0
2016-05-27 09:50:00,34.41,34.65,34.31,34.65,76628.0,25.8372,26.0174,25.7621,26.0174,76628.0
2016-05-27 10:00:00,34.64,34.72,34.52,34.64,119878.0,26.0099,26.0699,25.9198,26.0099,119878.0
2016-05-27 10:10:00,34.65,34.82,34.65,34.76,75980.0,26.0174,26.145,26.0174,26.1,75980.0
2016-05-27 10:20:00,34.77,34.92,34.76,34.89,39313.0,26.1075,26.2201,26.1,26.1976,39313.0
2016-05-27 10:30:00,34.89,34.96,34.81,34.87,64751.0,26.1976,26.2501,26.1375,26.1826,64751.0
2016-05-27 10:40:00,34.88,34.92,34.82,34.82,43871.0,26.1901,26.2201,26.145,26.145,43871.0
2016-05-27 10:50:00,34.82,34.85,34.64,34.65,51411.0,26.145,26.1676,26.0099,26.0174,51411.0
2016-05-27 11:00:00,34.66,34.74,34.57,34.6,46666.0,26.0249,26.085,25.9573,25.9798,46666.0
2016-05-27 11:10:00,34.6,34.65,34.54,34.61,38488.0,25.9798,26.0174,25.9348,25.9873,38488.0
2016-05-27 11:20:00,34.58,34.58,34.44,34.54,37546.0,25.9648,25.9648,25.8597,25.9348,37546.0
2016-05-27 11:30:00,34.54,34.59,34.44,34.54,31032.0,25.9348,25.9723,25.8597,25.9348,31032.0
2016-05-27 11:40:00,34.55,34.58,34.45,34.5,65891.0,25.9423,25.9648,25.8672,25.9047,65891.0
2016-05-27 11:50:00,34.49,34.64,34.44,34.64,41944.0,25.8972,26.0099,25.8597,26.0099,41944.0
2016-05-27 12:00:00,34.63,34.83,34.59,34.77,97013.0,26.0024,26.1525,25.9723,26.1075,97013.0
2016-05-27 12:10:00,34.77,34.8,34.7,34.75,38582.0,26.1075,26.13,26.0549,26.0925,38582.0
2016-05-27 12:20:00,34.75,34.78,34.7,34.76,47197.0,26.0925,26.115,26.0549,26.1,47197.0
2016-05-27 12:30:00,34.76,34.77,34.7,34.74,34046.0,26.1,26.1075,26.0549,26.085,34046.0
2016-05-27 12:40:00,34.75,34.83,34.74,34.77,24611.0,26.0925,26.1525,26.085,26.1075,24611.0
2016-05-27 12:50:00,34.77,34.84,34.73,34.84,67256.0,26.1075,26.16,26.0774,26.16,67256.0
2016-05-27 13:00:00,34.83,34.93,34.81,34.91,58760.0,26.1525,26.2276,26.1375,26.2126,58760.0
2016-05-27 13:10:00,34.91,35.05,34.87,35.02,88233.0,26.2126,26.3177,26.1826,26.2952,88233.0
2016-05-27 13:20:00,35.01,35.1,34.98,34.98,68388.0,26.2877,26.3553,26.2652,26.2652,68388.0
2016-05-27 13:30:00,35.01,35.01,34.93,34.93,55009.0,26.2877,26.2877,26.2276,26.2276,55009.0
2016-05-27 13:40:00,34.92,35.02,34.91,35.0,49675.0,26.2201,26.2952,26.2126,26.2802,49675.0
2016-05-27 13:50:00,35.0,35.01,34.95,34.95,39737.0,26.2802,26.2877,26.2426,26.2426,39737.0
2016-05-27 14:00:00,34.94,35.03,34.9,35.02,43199.0,26.2351,26.3027,26.2051,26.2952,43199.0
2016-05-27 14:10:00,35.02,35.05,34.95,34.97,53723.0,26.2952,26.3177,26.2426,26.2577,53723.0
2016-05-27 14:20:00,34.97,35.13,34.96,35.08,69095.0,26.2577,26.3778,26.2501,26.3402,69095.0
2016-05-27 14:30:00,35.08,35.09,35.0,35.01,61139.0,26.3402,26.3478,26.2802,26.2877,61139.0
2016-05-27 14:40:00,35.01,35.06,34.99,35.04,47699.0,26.2877,26.3252,26.2727,26.3102,47699.0
2016-05-27 14:50:00,35.05,35.08,34.99,35.08,56155.0,26.3177,26.3402,26.2727,26.3402,56155.0
2016-05-27 15:00:00,35.07,35.09,35.01,35.02,71895.0,26.3327,26.3478,26.2877,26.2952,71895.0
2016-05-27 15:10:00,35.02,35.09,35.01,35.07,79865.0,26.2952,26.3478,26.2877,26.3327,79865.0
2016-05-27 15:20:00,35.08,35.09,35.02,35.05,67201.0,26.3402,26.3478,26.2952,26.3177,67201.0
2016-05-27 15:30:00,35.06,35.12,35.04,35.08,85872.0,26.3252,26.3703,26.3102,26.3402,85872.0
2016-05-27 15:40:00,35.08,35.13,35.07,35.07,156260.0,26.3402,26.3778,26.3327,26.3327,156260.0
2016-05-27 15:50:00,35.07,35.11,35.06,35.1,204454.0,26.3327,26.3628,26.3252,26.3553,204454.0
2016-05-31 09:30:00,35.16,35.16,34.39,34.9,239007.0,26.4003,26.4003,25.8222,26.2051,239007.0
2016-05-31 09:40:00,34.9,35.25,34.88,35.21,187313.0,26.2051,26.4679,26.1901,26.4379,187313.0
2016-05-31 09:50:00,35.21,35.42,35.14,35.2,122605.0,26.4379,26.5955,26.3853,26.4304,122605.0
2016-05-31 10:00:00,35.19,35.48,35.09,35.27,117088.0,26.4228,26.6406,26.3478,26.4829,117088.0
2016-05-31 10:10:00,35.29,35.49,35.25,35.39,63679.0,26.4979,26.6481,26.4679,26.573,63679.0
2016-05-31 10:20:00,35.4,35.5,35.39,35.45,70681.0,26.5805,26.6556,26.573,26.6181,70681.0
2016-05-31 10:30:00,35.44,35.5,35.26,35.28,65579.0,26.6106,26.6556,26.4754,26.4904,65579.0
2016-05-31 10:40:00,35.3,35.43,35.23,35.41,60373.0,26.5054,26.6031,26.4529,26.588,60373.0
2016-05-31 10:50:00,35.42,35.47,35.36,35.43,67445.0,26.5955,26.6331,26.5505,26.6031,67445.0
2016-05-31 11:00:00,35.43,35.56,35.36,35.51,126142.0,26.6031,26.7007,26.5505,26.6631,126142.0
2016-05-31 11:10:00,35.51,35.53,35.4,35.52,65724.0,26.6631,26.6781,26.5805,26.6706,65724.0
2016-05-31 11:20:00,35.51,35.53,35.43,35.43,74531.0,26.6631,26.6781,26.6031,26.6031,74531.0
2016-05-31 11:30:00,35.42,35.5,35.22,35.24,67884.0,26.5955,26.6556,26.4454,26.4604,67884.0
2016-05-31 11:40:00,35.27,35.33,35.1,35.12,109909.0,26.4829,26.528,26.3553,26.3703,109909.0
2016-05-31 11:50:00,35.11,35.19,35.06,35.09,48437.0,26.3628,26.4228,26.3252,26.3478,48437.0
2016-05-31 12:00:00,35.08,35.15,35.07,35.09,48950.0,26.3402,26.3928,26.3327,26.3478,48950.0
2016-05-31 12:10:00,35.08,35.1,35.03,35.1,46862.0,26.3402,26.3553,26.3027,26.3553,46862.0
2016-05-31 12:20:00,35.1,35.11,35.01,35.05,45530.0,26.3553,26.3628,26.2877,26.3177,45530.0
2016-05-31 12:30:00,35.05,35.1,35.04,35.08,61696.0,26.3177,26.3553,26.3102,26.3402,61696.0
2016-05-31 12:40:00,35.08,35.13,35.05,35.07,43295.0,26.3402,26.3778,26.3177,26.3327,43295.0
2016-05-31 12:50:00,35.07,35.08,35.02,35.02,51497.0,26.3327,26.3402,26.2952,26.2952,51497.0
2016-05-31 13:00:00,35.03,35.06,34.98,34.98,89726.0,26.3027,26.3252,26.2652,26.2652,89726.0
2016-05-31 13:10:00,34.99,35.01,34.98,35.0,68576.0,26.2727,26.2877,26.2652,26.2802,68576.0
2016-05-31 13:20:00,34.99,35.15,34.98,35.1,43043.0,26.2727,26.3928,26.2652,26.3553,43043.0
2016-05-31 13:30:00,35.11,35.12,35.04,35.08,45192.0,26.3628,26.3703,26.3102,26.3402,45192.0
2016-05-31 13:40:00,35.08,35.15,35.04,35.1,133894.0,26.3402,26.3928,26.3102,26.3553,133894.0
2016-05-31 13:50:00,35.11,35.12,34.97,35.01,32760.0,26.3628,26.3703,26.2577,26.2877,32760.0
2016-05-31 14:00:00,35.01,35.04,34.9,34.94,124938.0,26.2877,26.3102,26.2051,26.2351,124938.0
2016-05-31 14:10:00,34.96,34.97,34.86,34.88,99329.0,26.2501,26.2577,26.1751,26.1901,99329.0
2016-05-31 14:20:00,34.87,34.96,34.86,34.91,91733.0,26.1826,26.2501,26.1751,26.2126,91733.0
2016-05-31 14:30:00,34.91,34.92,34.86,34.88,57731.0,26.2126,26.2201,26.1751,26.1901,57731.0
2016-05-31 14:40:00,34.87,34.88,34.78,34.82,94250.0,26.1826,26.1901,26.115,26.145,94250.0
2016-05-31 14:50:00,34.82,34.9,34.75,34.75,64976.0,26.145,26.2051,26.0925,26.0925,64976.0
2016-05-31 15:00:00,34.75,34.83,34.73,34.74,79782.0,26.0925,26.1525,26.0774,26.085,79782.0
2016-05-31 15:10:00,34.75,34.79,34.72,34.75,158830.0,26.0925,26.1225,26.0699,26.0925,158830.0
2016-05-31 15:20:00,34.76,34.82,34.75,34.78,125335.0,26.1,26.145,26.0925,26.115,125335.0
2016-05-31 15:30:00,34.79,34.84,34.76,34.77,135506.0,26.1225,26.16,26.1,26.1075,135506.0
2016-05-31 15:40:00,34.77,34.86,34.76,34.83,259047.0,26.1075,26.1751,26.1,26.1525,259047.0
2016-05-31 15:50:00,34.83,34.88,34.81,34.84,737693.0,26.1525,26.1901,26.1375,26.16,737693.0
2016-06-01 09:30:00,34.55,34.85,34.43,34.76,257391.0,25.9423,26.1676,25.8522,26.1,257391.0
2016-06-01 09:40:00,34.73,34.85,34.46,34.82,116343.0,26.0774,26.1676,25.8747,26.145,116343.0
2016-06-01 09:50:00,34.83,35.05,34.82,34.98,186342.0,26.1525,26.3177,26.145,26.2652,186342.0
2016-06-01 10:00:00,34.99,35.09,34.86,35.02,85809.0,26.2727,26.3478,26.1751,26.2952,85809.0
2016-06-01 10:10:00,35.0,35.13,34.84,35.11,147970.0,26.2802,26.3778,26.16,26.3628,147970.0
2016-06-01 10:20:00,35.12,35.17,35.0,35.12,164838.0,26.3703,26.4078,26.2802,26.3703,164838.0
2016-06-01 10:30:00,35.13,35.4,35.11,35.34,175582.0,26.3778,26.5805,26.3628,26.5355,175582.0
2016-06-01 10:40:00,35.34,35.58,35.26,35.51,251179.0,26.5355,26.7157,26.4754,26.6631,251179.0
2016-06-01 10:50:00,35.51,35.68,35.45,35.57,130219.0,26.6631,26.7908,26.6181,26.7082,130219.0
2016-06-01 11:00:00,35.57,35.73,35.48,35.59,152788.0,26.7082,26.8283,26.6406,26.7232,152788.0
2016-06-01 11:10:00,35.59,36.09,35.54,36.04,293683.0,26.7232,27.0986,26.6856,27.0611,293683.0
2016-06-01 11:20:00,36.05,36.17,35.99,36.02,199580.0,27.0686,27.1587,27.0235,27.0461,199580.0
2016-06-01 11:30:00,36.01,36.27,35.93,35.99,255807.0,27.0386,27.2338,26.9785,27.0235,255807.0
2016-06-01 11:40:00,35.97,35.99,35.84,35.97,96436.0,27.0085,27.0235,26.9109,27.0085,96436.0
2016-06-01 11:50:00,35.97,36.11,35.97,36.07,72352.0,27.0085,27.1136,27.0085,27.0836,72352.0
2016-06-01 12:00:00,36.07,36.07,35.82,36.04,106188.0,27.0836,27.0836,26.8959,27.0611,106188.0
2016-06-01 12:10:00,36.04,36.11,35.84,35.86,87732.0,27.0611,27.1136,26.9109,26.9259,87732.0
2016-06-01 12:20:00,35.85,35.97,35.82,35.9,71856.0,26.9184,27.0085,26.8959,26.956,71856.0
2016-06-01 12:30:00,35.91,36.02,35.91,36.01,116244.0,26.9635,27.0461,26.9635,27.0386,116244.0
2016-06-01 12:40:00,36.01,36.07,36.0,36.02,61762.0,27.0386,27.0836,27.031,27.0461,61762.0
2016-06-01 12:50:00,36.03,36.14,36.0,36.09,76442.0,27.0536,27.1362,27.031,27.0986,76442.0
2016-06-01 13:00:00,36.08,36.11,36.0,36.11,137944.0,27.0911,27.1136,27.031,27.1136,137944.0
2016-06-01 13:10:00,36.11,36.2,36.1,36.13,128605.0,27.1136,27.1812,27.1061,27.1287,128605.0
2016-06-01 13:20:00,36.12,36.29,36.09,36.19,80422.0,27.1211,27.2488,27.0986,27.1737,80422.0
2016-06-01 13:30:00,36.18,36.2,36.05,36.1,98772.0,27.1662,27.1812,27.0686,27.1061,98772.0
2016-06-01 13:40:00,36.1,36.25,36.03,36.25,123503.0,27.1061,27.2188,27.0536,27.2188,123503.0
2016-06-01 13:50:00,36.25,36.32,36.23,36.26,92476.0,27.2188,27.2713,27.2037,27.2263,92476.0
2016-06-01 14:00:00,36.25,36.3,36.15,36.19,92933.0,27.2188,27.2563,27.1437,27.1737,92933.0
2016-06-01 14:10:00,36.18,36.29,36.13,36.25,75166.0,27.1662,27.2488,27.1287,27.2188,75166.0
2016-06-01 14:20:00,36.25,36.3,36.14,36.19,87166.0,27.2188,27.2563,27.1362,27.1737,87166.0
2016-06-01 14:30:00,36.19,36.2,36.07,36.08,82130.0,27.1737,27.1812,27.0836,27.0911,82130.0
2016-06-01 14:40:00,36.07,36.15,36.07,36.15,137085.0,27.0836,27.1437,27.0836,27.1437,137085.0
2016-06-01 14:50:00,36.15,36.29,36.11,36.29,98392.0,27.1437,27.2488,27.1136,27.2488,98392.0
2016-06-01 15:00:00,36.28,36.44,36.28,36.38,143398.0,27.2413,27.3614,27.2413,27.3164,143398.0
2016-06-01 15:10:00,36.39,36.44,36.36,36.37,99912.0,27.3239,27.3614,27.3014,27.3089,99912.0
2016-06-01 15:20:00,36.36,36.46,36.33,36.43,133041.0,27.3014,27.3764,27.2788,27.3539,133041.0
2016-06-01 15:30:00,36.43,36.5,36.41,36.46,330798.0,27.3539,27.4065,27.3389,27.3764,330798.0
2016-06-01 15:40:00,36.45,36.52,36.45,36.48,320532.0,27.3689,27.4215,27.3689,27.3915,320532.0
2016-06-01 15:50:00,36.48,36.53,36.43,36.43,600396.0,27.3915,27.429,27.3539,27.3539,600396.0
2016-06-02 09:30:00,36.48,36.97,36.12,36.81,237663.0,27.3915,27.7594,27.1211,27.6392,237663.0
2016-06-02 09:40:00,36.84,36.94,36.65,36.65,142873.0,27.6618,27.7369,27.5191,27.5191,142873.0
2016-06-02 09:50:00,36.65,36.99,36.64,36.91,212798.0,27.5191,27.7744,27.5116,27.7143,212798.0
2016-06-02 10:00:00,36.91,37.07,36.91,36.99,181538.0,27.7143,27.8345,27.7143,27.7744,181538.0
2016-06-02 10:10:00,36.99,37.01,36.86,36.9,123616.0,27.7744,27.7894,27.6768,27.7068,123616.0
2016-06-02 10:20:00,36.92,37.0,36.86,36.9,109183.0,27.7218,27.7819,27.6768,27.7068,109183.0
2016-06-02 10:30:00,36.9,36.99,36.88,36.98,130342.0,27.7068,27.7744,27.6918,27.7669,130342.0
2016-06-02 10:40:00,36.97,36.98,36.78,36.78,92111.0,27.7594,27.7669,27.6167,27.6167,92111.0
2016-06-02 10:50:00,36.79,36.93,36.78,36.89,102022.0,27.6242,27.7293,27.6167,27.6993,102022.0
2016-06-02 11:00:00,36.91,37.42,36.9,37.34,292164.0,27.7143,28.0973,27.7068,28.0372,292164.0
2016-06-02 11:10:00,37.34,37.49,37.27,37.29,233737.0,28.0372,28.1498,27.9846,27.9997,233737.0
2016-06-02 11:20:00,37.29,37.31,37.01,37.05,220884.0,27.9997,28.0147,27.7894,27.8194,220884.0
2016-06-02 11:30:00,37.06,37.09,36.86,36.89,92648.0,27.827,27.8495,27.6768,27.6993,92648.0
2016-06-02 11:40:00,36.91,37.06,36.85,36.9,113758.0,27.7143,27.827,27.6693,27.7068,113758.0
2016-06-02 11:50:00,36.88,36.93,36.83,36.86,84568.0,27.6918,27.7293,27.6543,27.6768,84568.0
2016-06-02 12:00:00,36.86,36.86,36.69,36.76,77688.0,27.6768,27.6768,27.5491,27.6017,77688.0
2016-06-02 12:10:00,36.76,36.86,36.73,36.84,72656.0,27.6017,27.6768,27.5792,27.6618,72656.0
2016-06-02 12:20:00,36.84,36.84,36.69,36.78,114199.0,27.6618,27.6618,27.5491,27.6167,114199.0
2016-06-02 12:30:00,36.79,36.84,36.66,36.67,124971.0,27.6242,27.6618,27.5266,27.5341,124971.0
2016-06-02 12:40:00,36.67,36.7,36.61,36.64,59385.0,27.5341,27.5566,27.4891,27.5116,59385.0
2016-06-02 12:50:00,36.65,36.73,36.61,36.7,92598.0,27.5191,27.5792,27.4891,27.5566,92598.0
2016-06-02 13:00:00,36.7,36.78,36.69,36.73,65839.0,27.5566,27.6167,27.5491,27.5792,65839.0
2016-06-02 13:10:00,36.72,36.8,36.72,36.75,79635.0,27.5717,27.6317,27.5717,27.5942,79635.0
2016-06-02 13:20:00,36.76,36.76,36.67,36.75,80137.0,27.6017,27.6017,27.5341,27.5942,80137.0
2016-06-02 13:30:00,36.75,36.77,36.67,36.68,76924.0,27.5942,27.6092,27.5341,27.5416,76924.0
2016-06-02 13:40:00,36.69,36.75,36.57,36.59,155247.0,27.5491,27.5942,27.459,27.4741,155247.0
2016-06-02 13:50:00,36.58,36.65,36.5,36.65,121000.0,27.4665,27.5191,27.4065,27.5191,121000.0
2016-06-02 14:00:00,36.65,36.76,36.64,36.76,116036.0,27.5191,27.6017,27.5116,27.6017,116036.0
2016-06-02 14:10:00,36.76,36.78,36.68,36.68,62826.0,27.6017,27.6167,27.5416,27.5416,62826.0
2016-06-02 14:20:00,36.67,36.68,36.5,36.51,90523.0,27.5341,27.5416,27.4065,27.414,90523.0
2016-06-02 14:30:00,36.51,36.71,36.5,36.66,98593.0,27.414,27.5642,27.4065,27.5266,98593.0
2016-06-02 14:40:00,36.66,36.77,36.62,36.62,126732.0,27.5266,27.6092,27.4966,27.4966,126732.0
2016-06-02 14:50:00,36.63,36.82,36.63,36.79,130166.0,27.5041,27.6467,27.5041,27.6242,130166.0
2016-06-02 15:00:00,36.8,36.89,36.69,36.73,178929.0,27.6317,27.6993,27.5491,27.5792,178929.0
2016-06-02 15:10:00,36.73,36.76,36.69,36.76,123548.0,27.5792,27.6017,27.5491,27.6017,123548.0
2016-06-02 15:20:00,36.76,36.77,36.65,36.7,181114.0,27.6017,27.6092,27.5191,27.5566,181114.0
2016-06-02 15:30:00,36.7,36.85,36.69,36.78,260629.0,27.5566,27.6693,27.5491,27.6167,260629.0
2016-06-02 15:40:00,36.77,36.8,36.68,36.68,287205.0,27.6092,27.6317,27.5416,27.5416,287205.0
2016-06-02 15:50:00,36.68,36.72,36.65,36.69,478048.0,27.5416,27.5717,27.5191,27.5491,478048.0
2016-06-03 09:30:00,36.65,36.71,36.09,36.27,162689.0,27.5191,27.5642,27.0986,27.2338,162689.0
2016-06-03 09:40:00,36.26,36.41,36.14,36.34,222360.0,27.2263,27.3389,27.1362,27.2863,222360.0
2016-06-03 09:50:00,36.32,36.32,36.04,36.22,151506.0,27.2713,27.2713,27.0611,27.1962,151506.0
2016-06-03 10:00:00,36.22,36.23,35.94,35.95,98795.0,27.1962,27.2037,26.986,26.9935,98795.0
2016-06-03 10:10:00,35.94,35.99,35.82,35.97,155884.0,26.986,27.0235,26.8959,27.0085,155884.0
2016-06-03 10:20:00,35.97,36.01,35.65,35.68,117034.0,27.0085,27.0386,26.7682,26.7908,117034.0
2016-06-03 10:30:00,35.7,35.73,35.62,35.69,104051.0,26.8058,26.8283,26.7457,26.7983,104051.0
2016-06-03 10:40:00,35.7,35.7,35.44,35.54,112255.0,26.8058,26.8058,26.6106,26.6856,112255.0
2016-06-03 10:50:00,35.53,35.54,35.29,35.3,146514.0,26.6781,26.6856,26.4979,26.5054,146514.0
2016-06-03 11:00:00,35.29,35.5,35.29,35.49,150867.0,26.4979,26.6556,26.4979,26.6481,150867.0
2016-06-03 11:10:00,35.49,35.54,35.38,35.41,89801.0,26.6481,26.6856,26.5655,26.588,89801.0
2016-06-03 11:20:00,35.41,35.46,35.21,35.29,147165.0,26.588,26.6256,26.4379,26.4979,147165.0
2016-06-03 11:30:00,35.29,35.34,35.18,35.24,121794.0,26.4979,26.5355,26.4153,26.4604,121794.0
2016-06-03 11:40:00,35.23,35.32,35.17,35.27,139570.0,26.4529,26.5205,26.4078,26.4829,139570.0
2016-06-03 11:50:00,35.27,35.39,35.22,35.37,97301.0,26.4829,26.573,26.4454,26.558,97301.0
2016-06-03 12:00:00,35.37,35.57,35.36,35.52,108835.0,26.558,26.7082,26.5505,26.6706,108835.0
2016-06-03 12:10:00,35.51,35.55,35.41,35.43,101945.0,26.6631,26.6932,26.588,26.6031,101945.0
2016-06-03 12:20:00,35.43,35.56,35.42,35.5,100328.0,26.6031,26.7007,26.5955,26.6556,100328.0
2016-06-03 12:30:00,35.5,35.59,35.45,35.57,105765.0,26.6556,26.7232,26.6181,26.7082,105765.0
2016-06-03 12:40:00,35.57,35.68,35.52,35.54,85056.0,26.7082,26.7908,26.6706,26.6856,85056.0
2016-06-03 12:50:00,35.53,35.54,35.47,35.52,67090.0,26.6781,26.6856,26.6331,26.6706,67090.0
2016-06-03 13:00:00,35.53,35.55,35.4,35.4,105332.0,26.6781,26.6932,26.5805,26.5805,105332.0
2016-06-03 13:10:00,35.4,35.51,35.4,35.44,69793.0,26.5805,26.6631,26.5805,26.6106,69793.0
2016-06-03 13:20:00,35.44,35.52,35.37,35.38,120630.0,26.6106,26.6706,26.558,26.5655,120630.0
2016-06-03 13:30:00,35.38,35.38,35.27,35.28,104559.0,26.5655,26.5655,26.4829,26.4904,104559.0
2016-06-03 13:40:00,35.28,35.3,35.22,35.26,83418.0,26.4904,26.5054,26.4454,26.4754,83418.0
2016-06-03 13:50:00,35.25,35.38,35.23,35.37,103379.0,26.4679,26.5655,26.4529,26.558,103379.0
2016-06-03 14:00:00,35.36,35.49,35.36,35.47,84759.0,26.5505,26.6481,26.5505,26.6331,84759.0
2016-06-03 14:10:00,35.47,35.6,35.42,35.56,129289.0,26.6331,26.7307,26.5955,26.7007,129289.0
2016-06-03 14:20:00,35.56,35.56,35.45,35.52,50744.0,26.7007,26.7007,26.6181,26.6706,50744.0
2016-06-03 14:30:00,35.51,35.59,35.47,35.59,75170.0,26.6631,26.7232,26.6331,26.7232,75170.0
2016-06-03 14:40:00,35.58,35.76,35.52,35.7,116241.0,26.7157,26.8508,26.6706,26.8058,116241.0
2016-06-03 14:50:00,35.71,35.77,35.67,35.7,62069.0,26.8133,26.8583,26.7833,26.8058,62069.0
2016-06-03 15:00:00,35.7,35.71,35.62,35.65,68836.0,26.8058,26.8133,26.7457,26.7682,68836.0
2016-06-03 15:10:00,35.65,35.65,35.54,35.6,171216.0,26.7682,26.7682,26.6856,26.7307,171216.0
2016-06-03 15:20:00,35.6,35.65,35.58,35.63,114014.0,26.7307,26.7682,26.7157,26.7532,114014.0
2016-06-03 15:30:00,35.63,35.64,35.57,35.64,114716.0,26.7532,26.7607,26.7082,26.7607,114716.0
2016-06-03 15:40:00,35.64,35.64,35.47,35.47,167653.0,26.7607,26.7607,26.6331,26.6331,167653.0
2016-06-03 15:50:00,35.48,35.52,35.43,35.47,290481.0,26.6406,26.6706,26.6031,26.6331,290481.0
2016-06-06 09:30:00,35.68,35.7,35.21,35.21,107575.0,26.7908,26.8058,26.4379,26.4379,107575.0
2016-06-06 09:40:00,35.21,35.24,34.87,34.94,243100.0,26.4379,26.4604,26.1826,26.2351,243100.0
2016-06-06 09:50:00,34.9,35.07,34.72,34.95,178929.0,26.2051,26.3327,26.0699,26.2426,178929.0
2016-06-06 10:00:00,34.97,35.19,34.97,35.04,100183.0,26.2577,26.4228,26.2577,26.3102,100183.0
2016-06-06 10:10:00,35.03,35.22,35.0,35.13,67296.0,26.3027,26.4454,26.2802,26.3778,67296.0
2016-06-06 10:20:00,35.13,35.17,34.92,34.98,71018.0,26.3778,26.4078,26.2201,26.2652,71018.0
2016-06-06 10:30:00,34.99,35.13,34.98,35.13,132147.0,26.2727,26.3778,26.2652,26.3778,132147.0
2016-06-06 10:40:00,35.14,35.14,34.83,34.92,190437.0,26.3853,26.3853,26.1525,26.2201,190437.0
2016-06-06 10:50:00,34.89,35.01,34.84,34.98,131593.0,26.1976,26.2877,26.16,26.2652,131593.0
2016-06-06 11:00:00,34.98,35.06,34.97,35.03,80217.0,26.2652,26.3252,26.2577,26.3027,80217.0
2016-06-06 11:10:00,35.03,35.08,34.96,35.08,64890.0,26.3027,26.3402,26.2501,26.3402,64890.0
2016-06-06 11:20:00,35.07,35.17,35.01,35.11,51337.0,26.3327,26.4078,26.2877,26.3628,51337.0
2016-06-06 11:30:00,35.1,35.19,35.09,35.16,70068.0,26.3553,26.4228,26.3478,26.4003,70068.0
2016-06-06 11:40:00,35.16,35.39,35.15,35.38,73354.0,26.4003,26.573,26.3928,26.5655,73354.0
2016-06-06 11:50:00,35.37,35.48,35.37,35.4,76344.0,26.558,26.6406,26.558,26.5805,76344.0
2016-06-06 12:00:00,35.4,35.42,35.23,35.28,44062.0,26.5805,26.5955,26.4529,26.4904,44062.0
2016-06-06 12:10:00,35.28,35.36,35.26,35.32,36498.0,26.4904,26.5505,26.4754,26.5205,36498.0
2016-06-06 12:20:00,35.31,35.36,35.27,35.29,53168.0,26.5129,26.5505,26.4829,26.4979,53168.0
2016-06-06 12:30:00,35.28,35.34,35.2,35.23,53426.0,26.4904,26.5355,26.4304,26.4529,53426.0
2016-06-06 12:40:00,35.25,35.28,35.2,35.21,36463.0,26.4679,26.4904,26.4304,26.4379,36463.0
2016-06-06 12:50:00,35.21,35.22,35.11,35.21,44859.0,26.4379,26.4454,26.3628,26.4379,44859.0
2016-06-06 13:00:00,35.24,35.37,35.22,35.33,50684.0,26.4604,26.558,26.4454,26.528,50684.0
2016-06-06 13:10:00,35.33,35.43,35.3,35.38,61881.0,26.528,26.6031,26.5054,26.5655,61881.0
2016-06-06 13:20:00,35.39,35.41,35.33,35.4,40159.0,26.573,26.588,26.528,26.5805,40159.0
2016-06-06 13:30:00,35.39,35.46,35.37,35.45,34777.0,26.573,26.6256,26.558,26.6181,34777.0
2016-06-06 13:40:00,35.45,35.46,35.37,35.44,108686.0,26.6181,26.6256,26.558,26.6106,108686.0
2016-06-06 13:50:00,35.44,35.54,35.42,35.49,101637.0,26.6106,26.6856,26.5955,26.6481,101637.0
2016-06-06 14:00:00,35.48,35.48,35.36,35.39,44535.0,26.6406,26.6406,26.5505,26.573,44535.0
2016-06-06 14:10:00,35.38,35.45,35.33,35.4,32513.0,26.5655,26.6181,26.528,26.5805,32513.0
2016-06-06 14:20:00,35.41,35.42,35.34,35.39,62459.0,26.588,26.5955,26.5355,26.573,62459.0
2016-06-06 14:30:00,35.39,35.45,35.38,35.41,45723.0,26.573,26.6181,26.5655,26.588,45723.0
2016-06-06 14:40:00,35.41,35.42,35.36,35.36,58406.0,26.588,26.5955,26.5505,26.5505,58406.0
2016-06-06 14:50:00,35.37,35.37,35.35,35.36,56296.0,26.558,26.558,26.543,26.5505,56296.0
2016-06-06 15:00:00,35.36,35.36,35.32,35.34,90216.0,26.5505,26.5505,26.5205,26.5355,90216.0
2016-06-06 15:10:00,35.34,35.34,35.28,35.3,93485.0,26.5355,26.5355,26.4904,26.5054,93485.0
2016-06-06 15:20:00,35.29,35.37,35.29,35.36,122725.0,26.4979,26.558,26.4979,26.5505,122725.0
2016-06-06 15:30:00,35.36,35.38,35.34,35.37,154355.0,26.5505,26.5655,26.5355,26.558,154355.0
2016-06-06 15:40:00,35.37,35.39,35.34,35.36,193221.0,26.558,26.573,26.5355,26.5505,193221.0
2016-06-06 15:50:00,35.35,35.36,35.28,35.29,323494.0,26.543,26.5505,26.4904,26.4979,323494.0
2016-06-07 09:30:00,35.46,35.75,35.34,35.62,151106.0,26.6256,26.8433,26.5355,26.7457,151106.0
2016-06-07 09:40:00,35.62,35.77,35.45,35.75,129697.0,26.7457,26.8583,26.6181,26.8433,129697.0
2016-06-07 09:50:00,35.73,36.04,35.73,35.96,182142.0,26.8283,27.0611,26.8283,27.001,182142.0
2016-06-07 10:00:00,35.95,36.07,35.87,35.99,139625.0,26.9935,27.0836,26.9334,27.0235,139625.0
2016-06-07 10:10:00,35.98,36.31,35.95,36.31,216992.0,27.016,27.2638,26.9935,27.2638,216992.0
2016-06-07 10:20:00,36.3,36.38,36.18,36.19,113754.0,27.2563,27.3164,27.1662,27.1737,113754.0
2016-06-07 10:30:00,36.2,36.31,36.09,36.27,94152.0,27.1812,27.2638,27.0986,27.2338,94152.0
2016-06-07 10:40:00,36.27,36.31,36.13,36.23,94627.0,27.2338,27.2638,27.1287,27.2037,94627.0
2016-06-07 10:50:00,36.23,36.23,35.97,36.04,69941.0,27.2037,27.2037,27.0085,27.0611,69941.0
2016-06-07 11:00:00,36.05,36.29,35.91,36.25,341677.0,27.0686,27.2488,26.9635,27.2188,341677.0
2016-06-07 11:10:00,36.27,36.53,36.26,36.51,149678.0,27.2338,27.429,27.2263,27.414,149678.0
2016-06-07 11:20:00,36.51,36.65,36.5,36.63,203978.0,27.414,27.5191,27.4065,27.5041,203978.0
2016-06-07 11:30:00,36.62,36.74,36.59,36.71,116318.0,27.4966,27.5867,27.4741,27.5642,116318.0
2016-06-07 11:40:00,36.7,36.87,36.65,36.81,145914.0,27.5566,27.6843,27.5191,27.6392,145914.0
2016-06-07 11:50:00,36.81,36.88,36.64,36.64,82449.0,27.6392,27.6918,27.5116,27.5116,82449.0
2016-06-07 12:00:00,36.64,36.76,36.59,36.73,86572.0,27.5116,27.6017,27.4741,27.5792,86572.0
2016-06-07 12:10:00,36.73,36.75,36.57,36.57,79897.0,27.5792,27.5942,27.459,27.459,79897.0
2016-06-07 12:20:00,36.56,36.65,36.49,36.51,71945.0,27.4515,27.5191,27.399,27.414,71945.0
2016-06-07 12:30:00,36.5,36.5,36.42,36.44,78010.0,27.4065,27.4065,27.3464,27.3614,78010.0
2016-06-07 12:40:00,36.43,36.49,36.38,36.48,108579.0,27.3539,27.399,27.3164,27.3915,108579.0
2016-06-07 12:50:00,36.48,36.6,36.45,36.47,55590.0,27.3915,27.4816,27.3689,27.3839,55590.0
2016-06-07 13:00:00,36.47,36.63,36.46,36.61,88257.0,27.3839,27.5041,27.3764,27.4891,88257.0
2016-06-07 13:10:00,36.61,36.61,36.41,36.42,81491.0,27.4891,27.4891,27.3389,27.3464,81491.0
2016-06-07 13:20:00,36.42,36.52,36.41,36.51,87478.0,27.3464,27.4215,27.3389,27.414,87478.0
2016-06-07 13:30:00,36.5,36.57,36.48,36.53,48567.0,27.4065,27.459,27.3915,27.429,48567.0
2016-06-07 13:40:00,36.54,36.6,36.54,36.56,63181.0,27.4365,27.4816,27.4365,27.4515,63181.0
2016-06-07 13:50:00,36.56,36.59,36.52,36.58,98044.0,27.4515,27.4741,27.4215,27.4665,98044.0
2016-06-07 14:00:00,36.57,36.59,36.46,36.5,102157.0,27.459,27.4741,27.3764,27.4065,102157.0
2016-06-07 14:10:00,36.5,36.51,36.4,36.45,112647.0,27.4065,27.414,27.3314,27.3689,112647.0
2016-06-07 14:20:00,36.45,36.51,36.36,36.46,106238.0,27.3689,27.414,27.3014,27.3764,106238.0
2016-06-07 14:30:00,36.46,36.51,36.43,36.46,69752.0,27.3764,27.414,27.3539,27.3764,69752.0
2016-06-07 14:40:00,36.47,36.6,36.44,36.58,125692.0,27.3839,27.4816,27.3614,27.4665,125692.0
2016-06-07 14:50:00,36.57,36.68,36.57,36.64,127465.0,27.459,27.5416,27.459,27.5116,127465.0
2016-06-07 15:00:00,36.65,36.72,36.64,36.67,120901.0,27.5191,27.5717,27.5116,27.5341,120901.0
2016-06-07 15:10:00,36.67,36.71,36.64,36.69,76175.0,27.5341,27.5642,27.5116,27.5491,76175.0
2016-06-07 15:20:00,36.69,36.7,36.64,36.66,103357.0,27.5491,27.5566,27.5116,27.5266,103357.0
2016-06-07 15:30:00,36.66,36.72,36.62,36.65,116890.0,27.5266,27.5717,27.4966,27.5191,116890.0
2016-06-07 15:40:00,36.66,36.66,36.6,36.61,255972.0,27.5266,27.5266,27.4816,27.4891,255972.0
2016-06-07 15:50:00,36.6,36.65,36.59,36.64,275198.0,27.4816,27.5191,27.4741,27.5116,275198.0
2016-06-08 09:30:00,36.99,37.05,36.09,36.51,281761.0,27.7744,27.8194,27.0986,27.414,281761.0
2016-06-08 09:40:00,36.54,36.6,36.31,36.36,149298.0,27.4365,27.4816,27.2638,27.3014,149298.0
2016-06-08 09:50:00,36.38,36.75,36.37,36.7,177147.0,27.3164,27.5942,27.3089,27.5566,177147.0
2016-06-08 10:00:00,36.68,36.73,36.57,36.68,162311.0,27.5416,27.5792,27.459,27.5416,162311.0
2016-06-08 10:10:00,36.69,36.86,36.6,36.85,337761.0,27.5491,27.6768,27.4816,27.6693,337761.0
2016-06-08 10:20:00,36.85,37.12,36.84,36.99,225841.0,27.6693,27.872,27.6618,27.7744,225841.0
2016-06-08 10:30:00,36.97,36.97,36.26,36.31,367235.0,27.7594,27.7594,27.2263,27.2638,367235.0
2016-06-08 10:40:00,36.32,36.66,36.3,36.65,197223.0,27.2713,27.5266,27.2563,27.5191,197223.0
2016-06-08 10:50:00,36.66,36.66,36.38,36.45,174336.0,27.5266,27.5266,27.3164,27.3689,174336.0
2016-06-08 11:00:00,36.45,36.53,36.15,36.19,160256.0,27.3689,27.429,27.1437,27.1737,160256.0
2016-06-08 11:10:00,36.19,36.26,36.12,36.17,129414.0,27.1737,27.2263,27.1211,27.1587,129414.0
2016-06-08 11:20:00,36.17,36.22,36.01,36.15,99172.0,27.1587,27.1962,27.0386,27.1437,99172.0
2016-06-08 11:30:00,36.14,36.38,36.14,36.38,73686.0,27.1362,27.3164,27.1362,27.3164,73686.0
2016-06-08 11:40:00,36.38,36.41,36.13,36.15,77905.0,27.3164,27.3389,27.1287,27.1437,77905.0
2016-06-08 11:50:00,36.14,36.23,36.12,36.22,88663.0,27.1362,27.2037,27.1211,27.1962,88663.0
2016-06-08 12:00:00,36.21,36.34,36.2,36.33,73975.0,27.1887,27.2863,27.1812,27.2788,73975.0
2016-06-08 12:10:00,36.33,36.49,36.32,36.44,135938.0,27.2788,27.399,27.2713,27.3614,135938.0
2016-06-08 12:20:00,36.44,36.64,36.42,36.63,117501.0,27.3614,27.5116,27.3464,27.5041,117501.0
2016-06-08 12:30:00,36.64,36.73,36.62,36.7,111753.0,27.5116,27.5792,27.4966,27.5566,111753.0
2016-06-08 12:40:00,36.7,36.8,36.65,36.77,109795.0,27.5566,27.6317,27.5191,27.6092,109795.0
2016-06-08 12:50:00,36.76,36.85,36.72,36.82,118218.0,27.6017,27.6693,27.5717,27.6467,118218.0
2016-06-08 13:00:00,36.82,36.88,36.75,36.87,111716.0,27.6467,27.6918,27.5942,27.6843,111716.0
2016-06-08 13:10:00,36.85,36.85,36.63,36.65,107485.0,27.6693,27.6693,27.5041,27.5191,107485.0
2016-06-08 13:20:00,36.66,36.68,36.58,36.61,155485.0,27.5266,27.5416,27.4665,27.4891,155485.0
2016-06-08 13:30:00,36.61,36.67,36.6,36.63,77833.0,27.4891,27.5341,27.4816,27.5041,77833.0
2016-06-08 13:40:00,36.62,36.67,36.59,36.64,84629.0,27.4966,27.5341,27.4741,27.5116,84629.0
2016-06-08 13:50:00,36.64,36.66,36.59,36.62,113797.0,27.5116,27.5266,27.4741,27.4966,113797.0
2016-06-08 14:00:00,36.61,36.62,36.5,36.51,145597.0,27.4891,27.4966,27.4065,27.414,145597.0
2016-06-08 14:10:00,36.51,36.64,36.5,36.59,88599.0,27.414,27.5116,27.4065,27.4741,88599.0
2016-06-08 14:20:00,36.59,36.68,36.54,36.68,116223.0,27.4741,27.5416,27.4365,27.5416,116223.0
2016-06-08 14:30:00,36.68,36.72,36.58,36.59,92742.0,27.5416,27.5717,27.4665,27.4741,92742.0
2016-06-08 14:40:00,36.58,36.59,36.52,36.56,86888.0,27.4665,27.4741,27.4215,27.4515,86888.0
2016-06-08 14:50:00,36.56,36.66,36.55,36.65,108464.0,27.4515,27.5266,27.444,27.5191,108464.0
2016-06-08 15:00:00,36.65,36.66,36.55,36.59,126637.0,27.5191,27.5266,27.444,27.4741,126637.0
2016-06-08 15:10:00,36.59,36.66,36.52,36.66,288185.0,27.4741,27.5266,27.4215,27.5266,288185.0
2016-06-08 15:20:00,36.66,36.75,36.62,36.75,155136.0,27.5266,27.5942,27.4966,27.5942,155136.0
2016-06-08 15:30:00,36.75,36.82,36.7,36.8,189009.0,27.5942,27.6467,27.5566,27.6317,189009.0
2016-06-08 15:40:00,36.8,36.87,36.79,36.86,333170.0,27.6317,27.6843,27.6242,27.6768,333170.0
2016-06-08 15:50:00,36.85,36.9,36.84,36.88,652926.0,27.6693,27.7068,27.6618,27.6918,652926.0
2016-06-09 09:30:00,36.35,36.59,35.79,36.04,266454.0,27.2938,27.4741,26.8734,27.0611,266454.0
2016-06-09 09:40:00,35.99,36.54,35.99,36.5,188313.0,27.0235,27.4365,27.0235,27.4065,188313.0
2016-06-09 09:50:00,36.5,36.74,36.4,36.5,168565.0,27.4065,27.5867,27.3314,27.4065,168565.0
2016-06-09 10:00:00,36.54,36.54,36.24,36.46,157357.0,27.4365,27.4365,27.2112,27.3764,157357.0
2016-06-09 10:10:00,36.45,36.66,36.4,36.61,131578.0,27.3689,27.5266,27.3314,27.4891,131578.0
2016-06-09 10:20:00,36.61,36.76,36.58,36.75,124207.0,27.4891,27.6017,27.4665,27.5942,124207.0
2016-06-09 10:30:00,36.75,36.84,36.68,36.7,163350.0,27.5942,27.6618,27.5416,27.5566,163350.0
2016-06-09 10:40:00,36.71,36.76,36.6,36.68,100265.0,27.5642,27.6017,27.4816,27.5416,100265.0
2016-06-09 10:50:00,36.68,36.72,36.59,36.64,101007.0,27.5416,27.5717,27.4741,27.5116,101007.0
2016-06-09 11:00:00,36.64,36.8,36.62,36.8,101732.0,27.5116,27.6317,27.4966,27.6317,101732.0
2016-06-09 11:10:00,36.8,36.84,36.56,36.57,91931.0,27.6317,27.6618,27.4515,27.459,91931.0
2016-06-09 11:20:00,36.57,36.69,36.56,36.66,143472.0,27.459,27.5491,27.4515,27.5266,143472.0
2016-06-09 11:30:00,36.66,36.87,36.66,36.76,123401.0,27.5266,27.6843,27.5266,27.6017,123401.0
2016-06-09 11:40:00,36.77,36.93,36.76,36.8,80577.0,27.6092,27.7293,27.6017,27.6317,80577.0
2016-06-09 11:50:00,36.8,36.8,36.64,36.65,78779.0,27.6317,27.6317,27.5116,27.5191,78779.0
2016-06-09 12:00:00,36.65,36.75,36.57,36.59,73886.0,27.5191,27.5942,27.459,27.4741,73886.0
2016-06-09 12:10:00,36.59,36.62,36.51,36.61,84972.0,27.4741,27.4966,27.414,27.4891,84972.0
2016-06-09 12:20:00,36.6,36.79,36.58,36.76,144212.0,27.4816,27.6242,27.4665,27.6017,144212.0
2016-06-09 12:30:00,36.77,36.95,36.73,36.94,95899.0,27.6092,27.7444,27.5792,27.7369,95899.0
2016-06-09 12:40:00,36.95,36.99,36.86,36.89,72103.0,27.7444,27.7744,27.6768,27.6993,72103.0
2016-06-09 12:50:00,36.89,37.0,36.89,36.98,53860.0,27.6993,27.7819,27.6993,27.7669,53860.0
2016-06-09 13:00:00,36.98,36.99,36.89,36.94,58165.0,27.7669,27.7744,27.6993,27.7369,58165.0
2016-06-09 13:10:00,36.94,37.14,36.93,37.11,84544.0,27.7369,27.887,27.7293,27.8645,84544.0
2016-06-09 13:20:00,37.11,37.15,37.02,37.12,86344.0,27.8645,27.8945,27.7969,27.872,86344.0
2016-06-09 13:30:00,37.11,37.11,36.95,36.95,84113.0,27.8645,27.8645,27.7444,27.7444,84113.0
2016-06-09 13:40:00,36.95,37.0,36.91,36.91,76415.0,27.7444,27.7819,27.7143,27.7143,76415.0
2016-06-09 13:50:00,36.91,36.93,36.79,36.84,67361.0,27.7143,27.7293,27.6242,27.6618,67361.0
2016-06-09 14:00:00,36.84,36.96,36.8,36.87,252146.0,27.6618,27.7519,27.6317,27.6843,252146.0
2016-06-09 14:10:00,36.86,37.04,36.85,36.92,158388.0,27.6768,27.8119,27.6693,27.7218,158388.0
2016-06-09 14:20:00,36.91,36.97,36.83,36.89,112013.0,27.7143,27.7594,27.6543,27.6993,112013.0
2016-06-09 14:30:00,36.9,37.09,36.9,37.08,139205.0,27.7068,27.8495,27.7068,27.842,139205.0
2016-06-09 14:40:00,37.08,37.17,37.03,37.09,205730.0,27.842,27.9096,27.8044,27.8495,205730.0
2016-06-09 14:50:00,37.09,37.17,37.02,37.06,132084.0,27.8495,27.9096,27.7969,27.827,132084.0
2016-06-09 15:00:00,37.06,37.11,37.0,37.09,122131.0,27.827,27.8645,27.7819,27.8495,122131.0
2016-06-09 15:10:00,37.09,37.14,37.05,37.12,126677.0,27.8495,27.887,27.8194,27.872,126677.0
2016-06-09 15:20:00,37.11,37.12,37.03,37.08,137781.0,27.8645,27.872,27.8044,27.842,137781.0
2016-06-09 15:30:00,37.08,37.09,37.02,37.07,264792.0,27.842,27.8495,27.7969,27.8345,264792.0
2016-06-09 15:40:00,37.07,37.1,37.0,37.02,277684.0,27.8345,27.857,27.7819,27.7969,277684.0
2016-06-09 15:50:00,37.03,37.04,36.94,36.95,348591.0,27.8044,27.8119,27.7369,27.7444,348591.0
2016-06-10 09:30:00,36.32,36.84,36.27,36.47,277311.0,27.2713,27.6618,27.2338,27.3839,277311.0
2016-06-10 09:40:00,36.45,36.48,36.23,36.38,133898.0,27.3689,27.3915,27.2037,27.3164,133898.0
2016-06-10 09:50:00,36.39,36.86,36.35,36.86,151148.0,27.3239,27.6768,27.2938,27.6768,151148.0
2016-06-10 10:00:00,36.86,36.94,36.46,36.48,169694.0,27.6768,27.7369,27.3764,27.3915,169694.0
2016-06-10 10:10:00,36.47,36.62,36.44,36.62,113030.0,27.3839,27.4966,27.3614,27.4966,113030.0
2016-06-10 10:20:00,36.63,36.72,36.59,36.62,110031.0,27.5041,27.5717,27.4741,27.4966,110031.0
2016-06-10 10:30:00,36.62,36.69,36.55,36.65,103283.0,27.4966,27.5491,27.444,27.5191,103283.0
2016-06-10 10:40:00,36.66,36.68,36.61,36.64,66462.0,27.5266,27.5416,27.4891,27.5116,66462.0
2016-06-10 10:50:00,36.64,36.66,36.37,36.39,134149.0,27.5116,27.5266,27.3089,27.3239,134149.0
2016-06-10 11:00:00,36.39,36.6,36.37,36.53,149528.0,27.3239,27.4816,27.3089,27.429,149528.0
2016-06-10 11:10:00,36.54,36.64,36.5,36.59,83430.0,27.4365,27.5116,27.4065,27.4741,83430.0
2016-06-10 11:20:00,36.6,36.72,36.55,36.72,116192.0,27.4816,27.5717,27.444,27.5717,116192.0
2016-06-10 11:30:00,36.73,36.74,36.66,36.73,99838.0,27.5792,27.5867,27.5266,27.5792,99838.0
2016-06-10 11:40:00,36.72,36.74,36.64,36.7,105120.0,27.5717,27.5867,27.5116,27.5566,105120.0
2016-06-10 11:50:00,36.7,36.71,36.55,36.58,77348.0,27.5566,27.5642,27.444,27.4665,77348.0
2016-06-10 12:00:00,36.57,36.65,36.57,36.58,69854.0,27.459,27.5191,27.459,27.4665,69854.0
2016-06-10 12:10:00,36.57,36.64,36.54,36.58,50074.0,27.459,27.5116,27.4365,27.4665,50074.0
2016-06-10 12:20:00,36.57,36.59,36.54,36.57,54211.0,27.459,27.4741,27.4365,27.459,54211.0
2016-06-10 12:30:00,36.57,36.59,36.48,36.48,58644.0,27.459,27.4741,27.3915,27.3915,58644.0
2016-06-10 12:40:00,36.48,36.48,36.35,36.42,82432.0,27.3915,27.3915,27.2938,27.3464,82432.0
2016-06-10 12:50:00,36.41,36.43,36.32,36.36,61954.0,27.3389,27.3539,27.2713,27.3014,61954.0
2016-06-10 13:00:00,36.36,36.45,36.36,36.4,56955.0,27.3014,27.3689,27.3014,27.3314,56955.0
2016-06-10 13:10:00,36.4,36.43,36.32,36.33,55407.0,27.3314,27.3539,27.2713,27.2788,55407.0
2016-06-10 13:20:00,36.33,36.43,36.29,36.31,68166.0,27.2788,27.3539,27.2488,27.2638,68166.0
2016-06-10 13:30:00,36.29,36.35,36.26,36.35,65476.0,27.2488,27.2938,27.2263,27.2938,65476.0
2016-06-10 13:40:00,36.35,36.42,36.29,36.35,93847.0,27.2938,27.3464,27.2488,27.2938,93847.0
2016-06-10 13:50:00,36.35,36.42,36.28,36.38,103904.0,27.2938,27.3464,27.2413,27.3164,103904.0
2016-06-10 14:00:00,36.39,36.42,36.32,36.4,168710.0,27.3239,27.3464,27.2713,27.3314,168710.0
2016-06-10 14:10:00,36.41,36.43,36.35,36.4,112798.0,27.3389,27.3539,27.2938,27.3314,112798.0
2016-06-10 14:20:00,36.4,36.51,36.39,36.45,64857.0,27.3314,27.414,27.3239,27.3689,64857.0
2016-06-10 14:30:00,36.45,36.47,36.37,36.47,92123.0,27.3689,27.3839,27.3089,27.3839,92123.0
2016-06-10 14:40:00,36.48,36.52,36.41,36.43,59272.0,27.3915,27.4215,27.3389,27.3539,59272.0
2016-06-10 14:50:00,36.43,36.47,36.39,36.42,96492.0,27.3539,27.3839,27.3239,27.3464,96492.0
2016-06-10 15:00:00,36.42,36.44,36.32,36.44,107950.0,27.3464,27.3614,27.2713,27.3614,107950.0
2016-06-10 15:10:00,36.43,36.44,36.38,36.44,84267.0,27.3539,27.3614,27.3164,27.3614,84267.0
2016-06-10 15:20:00,36.45,36.52,36.41,36.52,113437.0,27.3689,27.4215,27.3389,27.4215,113437.0
2016-06-10 15:30:00,36.51,36.54,36.45,36.48,147803.0,27.414,27.4365,27.3689,27.3915,147803.0
2016-06-10 15:40:00,36.48,36.48,36.39,36.43,191630.0,27.3915,27.3915,27.3239,27.3539,191630.0
2016-06-10 15:50:00,36.43,36.43,36.35,36.41,245480.0,27.3539,27.3539,27.2938,27.3389,245480.0
2016-06-13 09:30:00,36.06,36.22,35.76,35.83,194604.0,27.0761,27.1962,26.8508,26.9034,194604.0
2016-06-13 09:40:00,35.84,36.08,35.57,35.82,160491.0,26.9109,27.0911,26.7082,26.8959,160491.0
2016-06-13 09:50:00,35.84,36.04,35.55,35.67,155224.0,26.9109,27.0611,26.6932,26.7833,155224.0
2016-06-13 10:00:00,35.68,35.91,35.52,35.54,176601.0,26.7908,26.9635,26.6706,26.6856,176601.0
2016-06-13 10:10:00,35.51,35.52,35.17,35.23,211231.0,26.6631,26.6706,26.4078,26.4529,211231.0
2016-06-13 10:20:00,35.2,35.28,35.11,35.27,193188.0,26.4304,26.4904,26.3628,26.4829,193188.0
2016-06-13 10:30:00,35.28,35.49,35.28,35.34,176333.0,26.4904,26.6481,26.4904,26.5355,176333.0
2016-06-13 10:40:00,35.35,35.41,35.16,35.17,169291.0,26.543,26.588,26.4003,26.4078,169291.0
2016-06-13 10:50:00,35.15,35.24,35.06,35.11,151348.0,26.3928,26.4604,26.3252,26.3628,151348.0
2016-06-13 11:00:00,35.11,35.21,35.05,35.13,127063.0,26.3628,26.4379,26.3177,26.3778,127063.0
2016-06-13 11:10:00,35.13,35.14,34.91,34.91,118346.0,26.3778,26.3853,26.2126,26.2126,118346.0
2016-06-13 11:20:00,34.92,34.98,34.85,34.95,131495.0,26.2201,26.2652,26.1676,26.2426,131495.0
2016-06-13 11:30:00,34.95,35.01,34.8,34.8,115395.0,26.2426,26.2877,26.13,26.13,115395.0
2016-06-13 11:40:00,34.81,34.84,34.64,34.7,130006.0,26.1375,26.16,26.0099,26.0549,130006.0
2016-06-13 11:50:00,34.7,34.7,34.55,34.59,163382.0,26.0549,26.0549,25.9423,25.9723,163382.0
2016-06-13 12:00:00,34.59,34.75,34.58,34.7,123812.0,25.9723,26.0925,25.9648,26.0549,123812.0
2016-06-13 12:10:00,34.71,34.8,34.68,34.8,194075.0,26.0624,26.13,26.0399,26.13,194075.0
2016-06-13 12:20:00,34.8,34.85,34.59,34.6,176182.0,26.13,26.1676,25.9723,25.9798,176182.0
2016-06-13 12:30:00,34.59,34.63,34.55,34.56,116473.0,25.9723,26.0024,25.9423,25.9498,116473.0
2016-06-13 12:40:00,34.57,34.67,34.53,34.58,101673.0,25.9573,26.0324,25.9273,25.9648,101673.0
2016-06-13 12:50:00,34.59,34.63,34.56,34.62,94547.0,25.9723,26.0024,25.9498,25.9949,94547.0
2016-06-13 13:00:00,34.61,34.66,34.55,34.62,94673.0,25.9873,26.0249,25.9423,25.9949,94673.0
2016-06-13 13:10:00,34.62,34.63,34.56,34.6,88452.0,25.9949,26.0024,25.9498,25.9798,88452.0
2016-06-13 13:20:00,34.6,34.64,34.56,34.6,75649.0,25.9798,26.0099,25.9498,25.9798,75649.0
2016-06-13 13:30:00,34.6,34.62,34.5,34.53,132409.0,25.9798,25.9949,25.9047,25.9273,132409.0
2016-06-13 13:40:00,34.52,34.61,34.51,34.52,98109.0,25.9198,25.9873,25.9123,25.9198,98109.0
2016-06-13 13:50:00,34.52,34.57,34.31,34.31,212106.0,25.9198,25.9573,25.7621,25.7621,212106.0
2016-06-13 14:00:00,34.32,34.36,34.19,34.19,175617.0,25.7696,25.7996,25.672,25.672,175617.0
2016-06-13 14:10:00,34.19,34.29,34.17,34.18,230917.0,25.672,25.7471,25.657,25.6645,230917.0
2016-06-13 14:20:00,34.19,34.2,34.09,34.09,130178.0,25.672,25.6795,25.5969,25.5969,130178.0
2016-06-13 14:30:00,34.09,34.3,34.08,34.18,217726.0,25.5969,25.7546,25.5894,25.6645,217726.0
2016-06-13 14:40:00,34.18,34.27,34.17,34.17,120928.0,25.6645,25.7321,25.657,25.657,120928.0
2016-06-13 14:50:00,34.17,34.2,33.97,33.98,239569.0,25.657,25.6795,25.5068,25.5143,239569.0
2016-06-13 15:00:00,33.98,34.07,33.97,34.01,236550.0,25.5143,25.5819,25.5068,25.5368,236550.0
2016-06-13 15:10:00,34.01,34.05,33.98,34.05,181015.0,25.5368,25.5669,25.5143,25.5669,181015.0
2016-06-13 15:20:00,34.05,34.15,34.03,34.05,241179.0,25.5669,25.6419,25.5518,25.5669,241179.0
2016-06-13 15:30:00,34.05,34.11,33.98,34.1,400874.0,25.5669,25.6119,25.5143,25.6044,400874.0
2016-06-13 15:40:00,34.1,34.11,33.94,33.96,428902.0,25.6044,25.6119,25.4843,25.4993,428902.0
2016-06-13 15:50:00,33.97,34.0,33.93,33.98,634418.0,25.5068,25.5293,25.4768,25.5143,634418.0
2016-06-14 09:30:00,33.91,34.5,33.86,34.4,236988.0,25.4617,25.9047,25.4242,25.8297,236988.0
2016-06-14 09:40:00,34.42,34.45,34.0,34.08,210085.0,25.8447,25.8672,25.5293,25.5894,210085.0
2016-06-14 09:50:00,34.09,34.09,33.57,33.68,252059.0,25.5969,25.5969,25.2064,25.289,252059.0
2016-06-14 10:00:00,33.69,33.84,33.53,33.57,390118.0,25.2966,25.4092,25.1764,25.2064,390118.0
2016-06-14 10:10:00,33.57,33.63,33.42,33.49,293082.0,25.2064,25.2515,25.0938,25.1464,293082.0
2016-06-14 10:20:00,33.49,33.49,33.3,33.34,144707.0,25.1464,25.1464,25.0037,25.0337,144707.0
2016-06-14 10:30:00,33.33,33.44,33.15,33.25,226648.0,25.0262,25.1088,24.8911,24.9662,226648.0
2016-06-14 10:40:00,33.24,33.25,32.96,33.02,345372.0,24.9587,24.9662,24.7484,24.7935,345372.0
2016-06-14 10:50:00,33.01,33.02,32.73,32.77,329059.0,24.786,24.7935,24.5757,24.6058,329059.0
2016-06-14 11:00:00,32.78,32.82,32.7,32.78,230132.0,24.6133,24.6433,24.5532,24.6133,230132.0
2016-06-14 11:10:00,32.77,32.82,32.57,32.65,234113.0,24.6058,24.6433,24.4556,24.5157,234113.0
2016-06-14 11:20:00,32.65,32.75,32.59,32.63,166501.0,24.5157,24.5907,24.4706,24.5006,166501.0
2016-06-14 11:30:00,32.63,32.83,32.61,32.69,198595.0,24.5006,24.6508,24.4856,24.5457,198595.0
2016-06-14 11:40:00,32.69,32.76,32.46,32.46,156072.0,24.5457,24.5982,24.373,24.373,156072.0
2016-06-14 11:50:00,32.45,32.47,32.32,32.37,209882.0,24.3655,24.3805,24.2679,24.3054,209882.0
2016-06-14 12:00:00,32.37,32.61,32.37,32.54,200633.0,24.3054,24.4856,24.3054,24.4331,200633.0
2016-06-14 12:10:00,32.53,32.54,32.42,32.47,105596.0,24.4256,24.4331,24.343,24.3805,105596.0
2016-06-14 12:20:00,32.47,32.74,32.46,32.68,138210.0,24.3805,24.5832,24.373,24.5382,138210.0
2016-06-14 12:30:00,32.69,32.71,32.51,32.51,87577.0,24.5457,24.5607,24.4105,24.4105,87577.0
2016-06-14 12:40:00,32.51,32.53,32.37,32.48,74528.0,24.4105,24.4256,24.3054,24.388,74528.0
2016-06-14 12:50:00,32.47,32.48,32.28,32.34,104901.0,24.3805,24.388,24.2378,24.2829,104901.0
2016-06-14 13:00:00,32.34,32.4,32.29,32.31,106731.0,24.2829,24.3279,24.2453,24.2604,106731.0
2016-06-14 13:10:00,32.31,32.32,32.2,32.27,98735.0,24.2604,24.2679,24.1778,24.2303,98735.0
2016-06-14 13:20:00,32.27,32.32,32.23,32.27,112651.0,24.2303,24.2679,24.2003,24.2303,112651.0
2016-06-14 13:30:00,32.26,32.39,32.25,32.31,113546.0,24.2228,24.3204,24.2153,24.2604,113546.0
2016-06-14 13:40:00,32.31,32.35,32.25,32.25,128176.0,24.2604,24.2904,24.2153,24.2153,128176.0
2016-06-14 13:50:00,32.25,32.28,32.2,32.25,116898.0,24.2153,24.2378,24.1778,24.2153,116898.0
2016-06-14 14:00:00,32.26,32.27,32.13,32.26,175684.0,24.2228,24.2303,24.1252,24.2228,175684.0
2016-06-14 14:10:00,32.25,32.37,32.21,32.36,302463.0,24.2153,24.3054,24.1853,24.2979,302463.0
2016-06-14 14:20:00,32.36,32.41,32.22,32.41,273602.0,24.2979,24.3354,24.1928,24.3354,273602.0
2016-06-14 14:30:00,32.4,32.42,32.31,32.42,108720.0,24.3279,24.343,24.2604,24.343,108720.0
2016-06-14 14:40:00,32.42,32.56,32.4,32.52,234574.0,24.343,24.4481,24.3279,24.418,234574.0
2016-06-14 14:50:00,32.52,32.53,32.42,32.46,150040.0,24.418,24.4256,24.343,24.373,150040.0
2016-06-14 15:00:00,32.46,32.68,32.43,32.61,258690.0,24.373,24.5382,24.3505,24.4856,258690.0
2016-06-14 15:10:00,32.62,32.73,32.6,32.67,209523.0,24.4931,24.5757,24.4781,24.5307,209523.0
2016-06-14 15:20:00,32.67,32.69,32.56,32.63,255508.0,24.5307,24.5457,24.4481,24.5006,255508.0
2016-06-14 15:30:00,32.62,32.74,32.61,32.7,326377.0,24.4931,24.5832,24.4856,24.5532,326377.0
2016-06-14 15:40:00,32.71,32.79,32.66,32.72,406779.0,24.5607,24.6208,24.5232,24.5682,406779.0
2016-06-14 15:50:00,32.72,32.86,32.71,32.82,494103.0,24.5682,24.6733,24.5607,24.6433,494103.0
2016-06-15 09:30:00,32.38,32.83,32.02,32.7,326412.0,24.3129,24.6508,24.0426,24.5532,326412.0
2016-06-15 09:40:00,32.71,32.87,32.49,32.86,69450.0,24.5607,24.6808,24.3955,24.6733,69450.0
2016-06-15 09:50:00,32.87,32.99,32.71,32.86,193166.0,24.6808,24.7709,24.5607,24.6733,193166.0
2016-06-15 10:00:00,32.87,33.44,32.87,33.41,302767.0,24.6808,25.1088,24.6808,25.0863,302767.0
2016-06-15 10:10:00,33.4,33.63,33.37,33.48,338539.0,25.0788,25.2515,25.0563,25.1389,338539.0
2016-06-15 10:20:00,33.47,33.47,33.05,33.05,146736.0,25.1314,25.1314,24.816,24.816,146736.0
2016-06-15 10:30:00,33.07,34.0,33.07,33.76,545136.0,24.831,25.5293,24.831,25.3491,545136.0
2016-06-15 10:40:00,33.76,33.85,33.64,33.83,170267.0,25.3491,25.4167,25.259,25.4017,170267.0
2016-06-15 10:50:00,33.83,34.31,33.77,34.25,288265.0,25.4017,25.7621,25.3566,25.717,288265.0
2016-06-15 11:00:00,34.27,34.27,34.04,34.06,189832.0,25.7321,25.7321,25.5594,25.5744,189832.0
2016-06-15 11:10:00,34.08,34.19,34.02,34.1,126906.0,25.5894,25.672,25.5443,25.6044,126906.0
2016-06-15 11:20:00,34.1,34.14,33.79,33.79,104556.0,25.6044,25.6344,25.3716,25.3716,104556.0
2016-06-15 11:30:00,33.79,33.88,33.72,33.87,94978.0,25.3716,25.4392,25.3191,25.4317,94978.0
2016-06-15 11:40:00,33.87,34.31,33.84,34.26,127167.0,25.4317,25.7621,25.4092,25.7245,127167.0
2016-06-15 11:50:00,34.27,34.55,34.2,34.31,320095.0,25.7321,25.9423,25.6795,25.7621,320095.0
2016-06-15 12:00:00,34.3,34.31,34.13,34.2,170592.0,25.7546,25.7621,25.6269,25.6795,170592.0
2016-06-15 12:10:00,34.19,34.22,34.1,34.15,69741.0,25.672,25.6945,25.6044,25.6419,69741.0
2016-06-15 12:20:00,34.16,34.16,34.06,34.15,70158.0,25.6495,25.6495,25.5744,25.6419,70158.0
2016-06-15 12:30:00,34.14,34.14,33.92,33.98,136850.0,25.6344,25.6344,25.4692,25.5143,136850.0
2016-06-15 12:40:00,33.97,34.05,33.95,34.01,256438.0,25.5068,25.5669,25.4918,25.5368,256438.0
2016-06-15 12:50:00,34.01,34.08,33.93,33.97,209008.0,25.5368,25.5894,25.4768,25.5068,209008.0
2016-06-15 13:00:00,33.97,34.05,33.97,34.0,138766.0,25.5068,25.5669,25.5068,25.5293,138766.0
2016-06-15 13:10:00,34.0,34.03,33.92,33.92,85418.0,25.5293,25.5518,25.4692,25.4692,85418.0
2016-06-15 13:20:00,33.92,33.95,33.82,33.86,103563.0,25.4692,25.4918,25.3942,25.4242,103563.0
2016-06-15 13:30:00,33.87,33.89,33.83,33.86,159689.0,25.4317,25.4467,25.4017,25.4242,159689.0
2016-06-15 13:40:00,33.85,33.87,33.72,33.76,126339.0,25.4167,25.4317,25.3191,25.3491,126339.0
2016-06-15 13:50:00,33.77,33.81,33.58,33.65,86659.0,25.3566,25.3867,25.214,25.2665,86659.0
2016-06-15 14:00:00,33.65,33.8,33.57,33.59,104692.0,25.2665,25.3791,25.2064,25.2215,104692.0
2016-06-15 14:10:00,33.6,33.68,33.45,33.46,104651.0,25.229,25.289,25.1163,25.1239,104651.0
2016-06-15 14:20:00,33.46,33.64,33.41,33.41,122958.0,25.1239,25.259,25.0863,25.0863,122958.0
2016-06-15 14:30:00,33.43,33.46,33.33,33.33,179129.0,25.1013,25.1239,25.0262,25.0262,179129.0
2016-06-15 14:40:00,33.32,33.37,33.24,33.3,172501.0,25.0187,25.0563,24.9587,25.0037,172501.0
2016-06-15 14:50:00,33.31,33.39,33.26,33.34,172342.0,25.0112,25.0713,24.9737,25.0337,172342.0
2016-06-15 15:00:00,33.33,33.4,33.3,33.3,104586.0,25.0262,25.0788,25.0037,25.0037,104586.0
2016-06-15 15:10:00,33.31,33.39,33.3,33.36,90620.0,25.0112,25.0713,25.0037,25.0488,90620.0
2016-06-15 15:20:00,33.36,33.44,33.32,33.44,239282.0,25.0488,25.1088,25.0187,25.1088,239282.0
2016-06-15 15:30:00,33.44,33.53,33.27,33.29,272976.0,25.1088,25.1764,24.9812,24.9962,272976.0
2016-06-15 15:40:00,33.28,33.31,33.13,33.2,294549.0,24.9887,25.0112,24.8761,24.9286,294549.0
2016-06-15 15:50:00,33.19,33.24,33.12,33.22,564625.0,24.9211,24.9587,24.8686,24.9436,564625.0
2016-06-16 09:30:00,32.94,33.08,32.34,32.89,190051.0,24.7334,24.8385,24.2829,24.6959,190051.0
2016-06-16 09:40:00,32.92,32.95,32.63,32.79,152104.0,24.7184,24.7409,24.5006,24.6208,152104.0
2016-06-16 09:50:00,32.77,32.97,32.69,32.75,149965.0,24.6058,24.7559,24.5457,24.5907,149965.0
2016-06-16 10:00:00,32.75,33.09,32.73,33.09,105212.0,24.5907,24.846,24.5757,24.846,105212.0
2016-06-16 10:10:00,33.08,33.36,33.01,33.12,81984.0,24.8385,25.0488,24.786,24.8686,81984.0
2016-06-16 10:20:00,33.12,33.13,32.89,33.03,68819.0,24.8686,24.8761,24.6959,24.801,68819.0
2016-06-16 10:30:00,33.02,33.03,32.77,32.8,155065.0,24.7935,24.801,24.6058,24.6283,155065.0
2016-06-16 10:40:00,32.81,33.06,32.81,33.03,64624.0,24.6358,24.8235,24.6358,24.801,64624.0
2016-06-16 10:50:00,33.02,33.06,32.89,33.0,84214.0,24.7935,24.8235,24.6959,24.7785,84214.0
2016-06-16 11:00:00,33.01,33.08,32.88,32.94,125691.0,24.786,24.8385,24.6884,24.7334,125691.0
2016-06-16 11:10:00,32.93,33.0,32.76,32.78,62592.0,24.7259,24.7785,24.5982,24.6133,62592.0
2016-06-16 11:20:00,32.78,33.12,32.78,33.06,123698.0,24.6133,24.8686,24.6133,24.8235,123698.0
2016-06-16 11:30:00,33.06,33.17,33.01,33.05,85978.0,24.8235,24.9061,24.786,24.816,85978.0
2016-06-16 11:40:00,33.03,33.1,32.98,33.04,48307.0,24.801,24.8535,24.7634,24.8085,48307.0
2016-06-16 11:50:00,33.04,33.05,32.77,32.79,60215.0,24.8085,24.816,24.6058,24.6208,60215.0
2016-06-16 12:00:00,32.8,32.92,32.8,32.86,86785.0,24.6283,24.7184,24.6283,24.6733,86785.0
2016-06-16 12:10:00,32.86,32.95,32.79,32.95,37152.0,24.6733,24.7409,24.6208,24.7409,37152.0
2016-06-16 12:20:00,32.95,33.13,32.86,33.11,67179.0,24.7409,24.8761,24.6733,24.8611,67179.0
2016-06-16 12:30:00,33.11,33.21,33.04,33.17,115227.0,24.8611,24.9361,24.8085,24.9061,115227.0
2016-06-16 12:40:00,33.17,33.33,33.13,33.29,57349.0,24.9061,25.0262,24.8761,24.9962,57349.0
2016-06-16 12:50:00,33.3,33.41,33.23,33.33,80823.0,25.0037,25.0863,24.9512,25.0262,80823.0
2016-06-16 13:00:00,33.35,33.5,33.35,33.42,74129.0,25.0413,25.1539,25.0413,25.0938,74129.0
2016-06-16 13:10:00,33.43,33.44,33.33,33.41,67366.0,25.1013,25.1088,25.0262,25.0863,67366.0
2016-06-16 13:20:00,33.42,33.47,33.36,33.37,59548.0,25.0938,25.1314,25.0488,25.0563,59548.0
2016-06-16 13:30:00,33.38,33.45,33.24,33.28,69304.0,25.0638,25.1163,24.9587,24.9887,69304.0
2016-06-16 13:40:00,33.29,33.3,33.09,33.12,44617.0,24.9962,25.0037,24.846,24.8686,44617.0
2016-06-16 13:50:00,33.13,33.17,33.04,33.14,44870.0,24.8761,24.9061,24.8085,24.8836,44870.0
2016-06-16 14:00:00,33.13,33.2,33.11,33.16,49780.0,24.8761,24.9286,24.8611,24.8986,49780.0
2016-06-16 14:10:00,33.15,33.36,33.13,33.35,67409.0,24.8911,25.0488,24.8761,25.0413,67409.0
2016-06-16 14:20:00,33.36,33.37,33.16,33.21,53460.0,25.0488,25.0563,24.8986,24.9361,53460.0
2016-06-16 14:30:00,33.22,33.31,33.21,33.27,47682.0,24.9436,25.0112,24.9361,24.9812,47682.0
2016-06-16 14:40:00,33.27,33.35,33.25,33.35,47960.0,24.9812,25.0413,24.9662,25.0413,47960.0
2016-06-16 14:50:00,33.34,33.43,33.31,33.37,56410.0,25.0337,25.1013,25.0112,25.0563,56410.0
2016-06-16 15:00:00,33.37,33.37,33.24,33.27,59425.0,25.0563,25.0563,24.9587,24.9812,59425.0
2016-06-16 15:10:00,33.26,33.29,33.24,33.24,53797.0,24.9737,24.9962,24.9587,24.9587,53797.0
2016-06-16 15:20:00,33.24,33.38,33.22,33.36,67648.0,24.9587,25.0638,24.9436,25.0488,67648.0
2016-06-16 15:30:00,33.36,33.43,33.3,33.34,111297.0,25.0488,25.1013,25.0037,25.0337,111297.0
2016-06-16 15:40:00,33.34,33.39,33.31,33.33,136865.0,25.0337,25.0713,25.0112,25.0262,136865.0
2016-06-16 15:50:00,33.32,33.41,33.31,33.4,356044.0,25.0187,25.0863,25.0112,25.0788,356044.0
2016-06-17 09:30:00,33.54,33.86,33.4,33.64,388131.0,25.1839,25.4242,25.0788,25.259,388131.0
2016-06-17 09:40:00,33.64,33.88,33.46,33.76,66760.0,25.259,25.4392,25.1239,25.3491,66760.0
2016-06-17 09:50:00,33.74,33.87,33.66,33.76,80005.0,25.3341,25.4317,25.274,25.3491,80005.0
2016-06-17 10:00:00,33.75,33.78,33.68,33.73,96489.0,25.3416,25.3641,25.289,25.3266,96489.0
2016-06-17 10:10:00,33.74,34.08,33.71,34.05,140976.0,25.3341,25.5894,25.3116,25.5669,140976.0
2016-06-17 10:20:00,34.05,34.14,33.99,34.05,114360.0,25.5669,25.6344,25.5218,25.5669,114360.0
2016-06-17 10:30:00,34.05,34.18,34.0,34.14,136336.0,25.5669,25.6645,25.5293,25.6344,136336.0
2016-06-17 10:40:00,34.15,34.27,34.06,34.16,93831.0,25.6419,25.7321,25.5744,25.6495,93831.0
2016-06-17 10:50:00,34.15,34.23,33.97,33.97,62815.0,25.6419,25.702,25.5068,25.5068,62815.0
2016-06-17 11:00:00,33.98,34.05,33.87,33.91,74004.0,25.5143,25.5669,25.4317,25.4617,74004.0
2016-06-17 11:10:00,33.9,33.9,33.56,33.62,99093.0,25.4542,25.4542,25.1989,25.244,99093.0
2016-06-17 11:20:00,33.63,33.67,33.39,33.39,76257.0,25.2515,25.2815,25.0713,25.0713,76257.0
2016-06-17 11:30:00,33.39,33.5,33.34,33.49,79042.0,25.0713,25.1539,25.0337,25.1464,79042.0
2016-06-17 11:40:00,33.48,33.6,33.43,33.49,76160.0,25.1389,25.229,25.1013,25.1464,76160.0
2016-06-17 11:50:00,33.51,33.52,33.26,33.29,87387.0,25.1614,25.1689,24.9737,24.9962,87387.0
2016-06-17 12:00:00,33.29,33.36,33.27,33.33,71643.0,24.9962,25.0488,24.9812,25.0262,71643.0
2016-06-17 12:10:00,33.33,33.38,33.26,33.32,112397.0,25.0262,25.0638,24.9737,25.0187,112397.0
2016-06-17 12:20:00,33.32,33.4,33.3,33.4,141366.0,25.0187,25.0788,25.0037,25.0788,141366.0
2016-06-17 12:30:00,33.39,33.48,33.38,33.43,76825.0,25.0713,25.1389,25.0638,25.1013,76825.0
2016-06-17 12:40:00,33.44,33.45,33.32,33.32,147277.0,25.1088,25.1163,25.0187,25.0187,147277.0
2016-06-17 12:50:00,33.33,33.41,33.3,33.33,160083.0,25.0262,25.0863,25.0037,25.0262,160083.0
2016-06-17 13:00:00,33.33,33.37,33.25,33.34,178957.0,25.0262,25.0563,24.9662,25.0337,178957.0
2016-06-17 13:10:00,33.34,33.34,33.17,33.23,105593.0,25.0337,25.0337,24.9061,24.9512,105593.0
2016-06-17 13:20:00,33.24,33.33,33.21,33.26,93315.0,24.9587,25.0262,24.9361,24.9737,93315.0
2016-06-17 13:30:00,33.27,33.31,33.26,33.27,91308.0,24.9812,25.0112,24.9737,24.9812,91308.0
2016-06-17 13:40:00,33.29,33.31,33.25,33.26,90099.0,24.9962,25.0112,24.9662,24.9737,90099.0
2016-06-17 13:50:00,33.26,33.31,33.24,33.28,109916.0,24.9737,25.0112,24.9587,24.9887,109916.0
2016-06-17 14:00:00,33.28,33.31,33.26,33.3,141385.0,24.9887,25.0112,24.9737,25.0037,141385.0
2016-06-17 14:10:00,33.3,33.3,33.26,33.29,103279.0,25.0037,25.0037,24.9737,24.9962,103279.0
2016-06-17 14:20:00,33.3,33.37,33.26,33.29,147149.0,25.0037,25.0563,24.9737,24.9962,147149.0
2016-06-17 14:30:00,33.29,33.36,33.26,33.29,121520.0,24.9962,25.0488,24.9737,24.9962,121520.0
2016-06-17 14:40:00,33.3,33.39,33.26,33.35,150666.0,25.0037,25.0713,24.9737,25.0413,150666.0
2016-06-17 14:50:00,33.36,33.38,33.32,33.34,94960.0,25.0488,25.0638,25.0187,25.0337,94960.0
2016-06-17 15:00:00,33.34,33.4,33.31,33.4,153950.0,25.0337,25.0788,25.0112,25.0788,153950.0
2016-06-17 15:10:00,33.39,33.44,33.36,33.38,166938.0,25.0713,25.1088,25.0488,25.0638,166938.0
2016-06-17 15:20:00,33.38,33.42,33.37,33.4,99526.0,25.0638,25.0938,25.0563,25.0788,99526.0
2016-06-17 15:30:00,33.4,33.4,33.27,33.3,136968.0,25.0788,25.0788,24.9812,25.0037,136968.0
2016-06-17 15:40:00,33.3,33.38,33.3,33.33,339788.0,25.0037,25.0638,25.0037,25.0262,339788.0
2016-06-17 15:50:00,33.33,33.52,33.33,33.49,830845.0,25.0262,25.1689,25.0262,25.1464,830845.0
2016-06-20 09:30:00,34.0,34.24,33.62,33.62,164934.0,25.5293,25.7095,25.244,25.244,164934.0
2016-06-20 09:40:00,33.65,33.99,33.61,33.79,104628.0,25.2665,25.5218,25.2365,25.3716,104628.0
2016-06-20 09:50:00,33.79,33.83,33.66,33.77,94365.0,25.3716,25.4017,25.274,25.3566,94365.0
2016-06-20 10:00:00,33.76,34.11,33.7,34.1,120373.0,25.3491,25.6119,25.3041,25.6044,120373.0
2016-06-20 10:10:00,34.1,34.3,34.09,34.28,95316.0,25.6044,25.7546,25.5969,25.7396,95316.0
2016-06-20 10:20:00,34.28,34.39,34.25,34.34,85114.0,25.7396,25.8222,25.717,25.7846,85114.0
2016-06-20 10:30:00,34.33,34.35,34.13,34.2,187435.0,25.7771,25.7921,25.6269,25.6795,187435.0
2016-06-20 10:40:00,34.19,34.47,34.19,34.44,67398.0,25.672,25.8822,25.672,25.8597,67398.0
2016-06-20 10:50:00,34.44,34.56,34.44,34.49,57592.0,25.8597,25.9498,25.8597,25.8972,57592.0
2016-06-20 11:00:00,34.49,34.6,34.35,34.53,79465.0,25.8972,25.9798,25.7921,25.9273,79465.0
2016-06-20 11:10:00,34.54,34.56,34.43,34.48,100460.0,25.9348,25.9498,25.8522,25.8897,100460.0
2016-06-20 11:20:00,34.49,34.51,34.28,34.32,97360.0,25.8972,25.9123,25.7396,25.7696,97360.0
2016-06-20 11:30:00,34.32,34.32,34.19,34.28,85869.0,25.7696,25.7696,25.672,25.7396,85869.0
2016-06-20 11:40:00,34.26,34.32,34.14,34.16,96272.0,25.7245,25.7696,25.6344,25.6495,96272.0
2016-06-20 11:50:00,34.15,34.24,34.08,34.21,71410.0,25.6419,25.7095,25.5894,25.687,71410.0
2016-06-20 12:00:00,34.21,34.31,34.15,34.31,53851.0,25.687,25.7621,25.6419,25.7621,53851.0
2016-06-20 12:10:00,34.3,34.33,34.23,34.3,93269.0,25.7546,25.7771,25.702,25.7546,93269.0
2016-06-20 12:20:00,34.3,34.46,34.3,34.44,63200.0,25.7546,25.8747,25.7546,25.8597,63200.0
2016-06-20 12:30:00,34.44,34.44,34.27,34.27,68588.0,25.8597,25.8597,25.7321,25.7321,68588.0
2016-06-20 12:40:00,34.27,34.36,34.24,34.35,58713.0,25.7321,25.7996,25.7095,25.7921,58713.0
2016-06-20 12:50:00,34.34,34.39,34.31,34.34,56142.0,25.7846,25.8222,25.7621,25.7846,56142.0
2016-06-20 13:00:00,34.34,34.37,34.27,34.34,80540.0,25.7846,25.8071,25.7321,25.7846,80540.0
2016-06-20 13:10:00,34.33,34.4,34.29,34.38,72823.0,25.7771,25.8297,25.7471,25.8146,72823.0
2016-06-20 13:20:00,34.37,34.4,34.32,34.33,50076.0,25.8071,25.8297,25.7696,25.7771,50076.0
2016-06-20 13:30:00,34.32,34.39,34.31,34.38,83931.0,25.7696,25.8222,25.7621,25.8146,83931.0
2016-06-20 13:40:00,34.38,34.53,34.37,34.52,130558.0,25.8146,25.9273,25.8071,25.9198,130558.0
2016-06-20 13:50:00,34.52,34.57,34.44,34.46,65161.0,25.9198,25.9573,25.8597,25.8747,65161.0
2016-06-20 14:00:00,34.44,34.44,34.36,34.37,112284.0,25.8597,25.8597,25.7996,25.8071,112284.0
2016-06-20 14:10:00,34.37,34.43,34.34,34.42,291893.0,25.8071,25.8522,25.7846,25.8447,291893.0
2016-06-20 14:20:00,34.42,34.44,34.35,34.4,129185.0,25.8447,25.8597,25.7921,25.8297,129185.0
2016-06-20 14:30:00,34.4,34.44,34.37,34.39,161749.0,25.8297,25.8597,25.8071,25.8222,161749.0
2016-06-20 14:40:00,34.39,34.49,34.38,34.48,146502.0,25.8222,25.8972,25.8146,25.8897,146502.0
2016-06-20 14:50:00,34.48,34.52,34.46,34.5,154809.0,25.8897,25.9198,25.8747,25.9047,154809.0
2016-06-20 15:00:00,34.5,34.53,34.45,34.49,183679.0,25.9047,25.9273,25.8672,25.8972,183679.0
2016-06-20 15:10:00,34.49,34.53,34.46,34.52,151130.0,25.8972,25.9273,25.8747,25.9198,151130.0
2016-06-20 15:20:00,34.51,34.52,34.48,34.5,201229.0,25.9123,25.9198,25.8897,25.9047,201229.0
2016-06-20 15:30:00,34.5,34.58,34.47,34.52,349428.0,25.9047,25.9648,25.8822,25.9198,349428.0
2016-06-20 15:40:00,34.51,34.61,34.47,34.49,405199.0,25.9123,25.9873,25.8822,25.8972,405199.0
2016-06-20 15:50:00,34.5,34.65,34.49,34.61,744984.0,25.9047,26.0174,25.8972,25.9873,744984.0
2016-06-21 09:30:00,34.61,34.73,34.32,34.37,273061.0,25.9873,26.0774,25.7696,25.8071,273061.0
2016-06-21 09:40:00,34.36,34.53,34.3,34.45,148983.0,25.7996,25.9273,25.7546,25.8672,148983.0
2016-06-21 09:50:00,34.44,34.55,34.37,34.55,149731.0,25.8597,25.9423,25.8071,25.9423,149731.0
2016-06-21 10:00:00,34.55,34.55,34.33,34.43,154354.0,25.9423,25.9423,25.7771,25.8522,154354.0
2016-06-21 10:10:00,34.42,34.79,34.42,34.64,87906.0,25.8447,26.1225,25.8447,26.0099,87906.0
2016-06-21 10:20:00,34.63,34.67,34.53,34.65,98958.0,26.0024,26.0324,25.9273,26.0174,98958.0
2016-06-21 10:30:00,34.65,34.72,34.62,34.67,82266.0,26.0174,26.0699,25.9949,26.0324,82266.0
2016-06-21 10:40:00,34.67,34.9,34.66,34.88,189225.0,26.0324,26.2051,26.0249,26.1901,189225.0
2016-06-21 10:50:00,34.88,35.01,34.84,34.98,116873.0,26.1901,26.2877,26.16,26.2652,116873.0
2016-06-21 11:00:00,34.97,35.19,34.94,35.07,136832.0,26.2577,26.4228,26.2351,26.3327,136832.0
2016-06-21 11:10:00,35.05,35.26,35.01,35.25,141842.0,26.3177,26.4754,26.2877,26.4679,141842.0
2016-06-21 11:20:00,35.25,35.38,35.22,35.24,242987.0,26.4679,26.5655,26.4454,26.4604,242987.0
2016-06-21 11:30:00,35.23,35.23,34.94,35.03,87062.0,26.4529,26.4529,26.2351,26.3027,87062.0
2016-06-21 11:40:00,35.02,35.04,34.88,34.94,147440.0,26.2952,26.3102,26.1901,26.2351,147440.0
2016-06-21 11:50:00,34.94,34.95,34.83,34.91,145190.0,26.2351,26.2426,26.1525,26.2126,145190.0
2016-06-21 12:00:00,34.9,35.05,34.9,34.99,57835.0,26.2051,26.3177,26.2051,26.2727,57835.0
2016-06-21 12:10:00,34.99,35.06,34.92,35.04,55926.0,26.2727,26.3252,26.2201,26.3102,55926.0
2016-06-21 12:20:00,35.04,35.04,34.93,34.95,72947.0,26.3102,26.3102,26.2276,26.2426,72947.0
2016-06-21 12:30:00,34.95,34.97,34.88,34.91,90250.0,26.2426,26.2577,26.1901,26.2126,90250.0
2016-06-21 12:40:00,34.91,34.97,34.91,34.93,120871.0,26.2126,26.2577,26.2126,26.2276,120871.0
2016-06-21 12:50:00,34.93,34.96,34.81,34.83,173053.0,26.2276,26.2501,26.1375,26.1525,173053.0
2016-06-21 13:00:00,34.83,34.94,34.82,34.93,66826.0,26.1525,26.2351,26.145,26.2276,66826.0
2016-06-21 13:10:00,34.93,35.06,34.92,35.02,96446.0,26.2276,26.3252,26.2201,26.2952,96446.0
2016-06-21 13:20:00,35.03,35.03,34.95,34.98,50210.0,26.3027,26.3027,26.2426,26.2652,50210.0
2016-06-21 13:30:00,34.99,35.03,34.94,34.98,59720.0,26.2727,26.3027,26.2351,26.2652,59720.0
2016-06-21 13:40:00,34.98,35.03,34.93,35.02,44420.0,26.2652,26.3027,26.2276,26.2952,44420.0
2016-06-21 13:50:00,35.02,35.02,34.95,34.99,41598.0,26.2952,26.2952,26.2426,26.2727,41598.0
2016-06-21 14:00:00,35.0,35.04,34.99,35.02,56628.0,26.2802,26.3102,26.2727,26.2952,56628.0
2016-06-21 14:10:00,35.02,35.09,35.01,35.07,46027.0,26.2952,26.3478,26.2877,26.3327,46027.0
2016-06-21 14:20:00,35.08,35.17,35.06,35.11,76336.0,26.3402,26.4078,26.3252,26.3628,76336.0
2016-06-21 14:30:00,35.1,35.25,35.1,35.2,54433.0,26.3553,26.4679,26.3553,26.4304,54433.0
2016-06-21 14:40:00,35.21,35.27,35.2,35.24,38672.0,26.4379,26.4829,26.4304,26.4604,38672.0
2016-06-21 14:50:00,35.23,35.3,35.23,35.28,50087.0,26.4529,26.5054,26.4529,26.4904,50087.0
2016-06-21 15:00:00,35.28,35.31,35.18,35.22,99089.0,26.4904,26.5129,26.4153,26.4454,99089.0
2016-06-21 15:10:00,35.23,35.25,35.17,35.19,78231.0,26.4529,26.4679,26.4078,26.4228,78231.0
2016-06-21 15:20:00,35.18,35.22,35.12,35.13,92965.0,26.4153,26.4454,26.3703,26.3778,92965.0
2016-06-21 15:30:00,35.13,35.15,35.1,35.1,158679.0,26.3778,26.3928,26.3553,26.3553,158679.0
2016-06-21 15:40:00,35.11,35.12,35.03,35.09,227192.0,26.3628,26.3703,26.3027,26.3478,227192.0
2016-06-21 15:50:00,35.09,35.23,35.06,35.23,578887.0,26.3478,26.4529,26.3252,26.4529,578887.0
2016-06-22 09:30:00,35.2,35.47,35.0,35.07,97372.0,26.4304,26.6331,26.2802,26.3327,97372.0
2016-06-22 09:40:00,35.12,35.41,35.11,35.38,216451.0,26.3703,26.588,26.3628,26.5655,216451.0
2016-06-22 09:50:00,35.36,35.39,35.04,35.06,145243.0,26.5505,26.573,26.3102,26.3252,145243.0
2016-06-22 10:00:00,35.06,35.22,34.96,34.96,186886.0,26.3252,26.4454,26.2501,26.2501,186886.0
2016-06-22 10:10:00,34.95,35.38,34.94,35.34,145857.0,26.2426,26.5655,26.2351,26.5355,145857.0
2016-06-22 10:20:00,35.34,35.56,35.34,35.56,130801.0,26.5355,26.7007,26.5355,26.7007,130801.0
2016-06-22 10:30:00,35.55,35.55,35.18,35.21,198968.0,26.6932,26.6932,26.4153,26.4379,198968.0
2016-06-22 10:40:00,35.23,35.44,35.18,35.44,144592.0,26.4529,26.6106,26.4153,26.6106,144592.0
2016-06-22 10:50:00,35.46,35.63,35.44,35.53,113500.0,26.6256,26.7532,26.6106,26.6781,113500.0
2016-06-22 11:00:00,35.52,35.62,35.47,35.52,91206.0,26.6706,26.7457,26.6331,26.6706,91206.0
2016-06-22 11:10:00,35.52,35.62,35.46,35.58,55261.0,26.6706,26.7457,26.6256,26.7157,55261.0
2016-06-22 11:20:00,35.58,35.62,35.45,35.57,59122.0,26.7157,26.7457,26.6181,26.7082,59122.0
2016-06-22 11:30:00,35.56,35.57,35.29,35.39,74024.0,26.7007,26.7082,26.4979,26.573,74024.0
2016-06-22 11:40:00,35.38,35.41,35.26,35.3,66651.0,26.5655,26.588,26.4754,26.5054,66651.0
2016-06-22 11:50:00,35.3,35.59,35.3,35.59,62918.0,26.5054,26.7232,26.5054,26.7232,62918.0
2016-06-22 12:00:00,35.58,35.58,35.41,35.46,51716.0,26.7157,26.7157,26.588,26.6256,51716.0
2016-06-22 12:10:00,35.47,35.56,35.41,35.44,33099.0,26.6331,26.7007,26.588,26.6106,33099.0
2016-06-22 12:20:00,35.44,35.44,35.35,35.42,54749.0,26.6106,26.6106,26.543,26.5955,54749.0
2016-06-22 12:30:00,35.42,35.52,35.42,35.48,85068.0,26.5955,26.6706,26.5955,26.6406,85068.0
2016-06-22 12:40:00,35.47,35.51,35.34,35.37,172155.0,26.6331,26.6631,26.5355,26.558,172155.0
2016-06-22 12:50:00,35.38,35.41,35.34,35.39,55720.0,26.5655,26.588,26.5355,26.573,55720.0
2016-06-22 13:00:00,35.38,35.44,35.36,35.36,98820.0,26.5655,26.6106,26.5505,26.5505,98820.0
2016-06-22 13:10:00,35.36,35.41,35.3,35.3,113034.0,26.5505,26.588,26.5054,26.5054,113034.0
2016-06-22 13:20:00,35.3,35.33,35.21,35.26,68002.0,26.5054,26.528,26.4379,26.4754,68002.0
2016-06-22 13:30:00,35.25,35.26,35.18,35.18,46468.0,26.4679,26.4754,26.4153,26.4153,46468.0
2016-06-22 13:40:00,35.19,35.19,35.13,35.19,25918.0,26.4228,26.4228,26.3778,26.4228,25918.0
2016-06-22 13:50:00,35.19,35.29,35.18,35.25,37090.0,26.4228,26.4979,26.4153,26.4679,37090.0
2016-06-22 14:00:00,35.26,35.29,35.23,35.28,37361.0,26.4754,26.4979,26.4529,26.4904,37361.0
2016-06-22 14:10:00,35.29,35.32,35.24,35.24,34913.0,26.4979,26.5205,26.4604,26.4604,34913.0
2016-06-22 14:20:00,35.24,35.34,35.21,35.26,61394.0,26.4604,26.5355,26.4379,26.4754,61394.0
2016-06-22 14:30:00,35.26,35.28,35.24,35.25,56690.0,26.4754,26.4904,26.4604,26.4679,56690.0
2016-06-22 14:40:00,35.26,35.28,35.22,35.25,52195.0,26.4754,26.4904,26.4454,26.4679,52195.0
2016-06-22 14:50:00,35.25,35.29,35.22,35.26,97870.0,26.4679,26.4979,26.4454,26.4754,97870.0
2016-06-22 15:00:00,35.26,35.33,35.25,35.25,99664.0,26.4754,26.528,26.4679,26.4679,99664.0
2016-06-22 15:10:00,35.25,35.28,35.18,35.18,135024.0,26.4679,26.4904,26.4153,26.4153,135024.0
2016-06-22 15:20:00,35.18,35.19,35.13,35.16,120224.0,26.4153,26.4228,26.3778,26.4003,120224.0
2016-06-22 15:30:00,35.16,35.21,35.12,35.21,109469.0,26.4003,26.4379,26.3703,26.4379,109469.0
2016-06-22 15:40:00,35.21,35.25,35.16,35.23,128445.0,26.4379,26.4679,26.4003,26.4529,128445.0
2016-06-22 15:50:00,35.23,35.32,35.2,35.25,588548.0,26.4529,26.5205,26.4304,26.4679,588548.0
2016-06-23 09:30:00,35.87,36.28,35.8,35.93,185095.0,26.9334,27.2413,26.8809,26.9785,185095.0
2016-06-23 09:40:00,35.95,36.07,35.77,35.87,109791.0,26.9935,27.0836,26.8583,26.9334,109791.0
2016-06-23 09:50:00,35.89,35.94,35.74,35.86,109056.0,26.9484,26.986,26.8358,26.9259,109056.0
2016-06-23 10:00:00,35.88,36.07,35.88,35.94,115718.0,26.9409,27.0836,26.9409,26.986,115718.0
2016-06-23 10:10:00,35.94,35.95,35.71,35.72,162422.0,26.986,26.9935,26.8133,26.8208,162422.0
2016-06-23 10:20:00,35.72,35.84,35.7,35.72,95505.0,26.8208,26.9109,26.8058,26.8208,95505.0
2016-06-23 10:30:00,35.72,35.72,35.52,35.59,133402.0,26.8208,26.8208,26.6706,26.7232,133402.0
2016-06-23 10:40:00,35.59,35.68,35.59,35.64,82213.0,26.7232,26.7908,26.7232,26.7607,82213.0
2016-06-23 10:50:00,35.64,35.67,35.57,35.6,78642.0,26.7607,26.7833,26.7082,26.7307,78642.0
2016-06-23 11:00:00,35.6,35.63,35.53,35.56,56605.0,26.7307,26.7532,26.6781,26.7007,56605.0
2016-06-23 11:10:00,35.55,35.67,35.44,35.64,186672.0,26.6932,26.7833,26.6106,26.7607,186672.0
2016-06-23 11:20:00,35.64,35.8,35.62,35.74,97872.0,26.7607,26.8809,26.7457,26.8358,97872.0
2016-06-23 11:30:00,35.75,35.88,35.73,35.87,134398.0,26.8433,26.9409,26.8283,26.9334,134398.0
2016-06-23 11:40:00,35.88,35.88,35.65,35.69,130362.0,26.9409,26.9409,26.7682,26.7983,130362.0
2016-06-23 11:50:00,35.69,35.79,35.69,35.77,75601.0,26.7983,26.8734,26.7983,26.8583,75601.0
2016-06-23 12:00:00,35.77,35.88,35.74,35.88,56957.0,26.8583,26.9409,26.8358,26.9409,56957.0
2016-06-23 12:10:00,35.89,35.91,35.81,35.83,55963.0,26.9484,26.9635,26.8884,26.9034,55963.0
2016-06-23 12:20:00,35.83,35.85,35.75,35.85,80215.0,26.9034,26.9184,26.8433,26.9184,80215.0
2016-06-23 12:30:00,35.85,35.85,35.79,35.83,58641.0,26.9184,26.9184,26.8734,26.9034,58641.0
2016-06-23 12:40:00,35.83,35.84,35.68,35.7,42792.0,26.9034,26.9109,26.7908,26.8058,42792.0
2016-06-23 12:50:00,35.71,35.78,35.7,35.78,34993.0,26.8133,26.8659,26.8058,26.8659,34993.0
2016-06-23 13:00:00,35.77,35.85,35.73,35.83,61936.0,26.8583,26.9184,26.8283,26.9034,61936.0
2016-06-23 13:10:00,35.82,35.89,35.79,35.87,40651.0,26.8959,26.9484,26.8734,26.9334,40651.0
2016-06-23 13:20:00,35.87,35.93,35.86,35.91,42675.0,26.9334,26.9785,26.9259,26.9635,42675.0
2016-06-23 13:30:00,35.92,35.98,35.89,35.95,48037.0,26.971,27.016,26.9484,26.9935,48037.0
2016-06-23 13:40:00,35.96,36.01,35.92,35.99,73750.0,27.001,27.0386,26.971,27.0235,73750.0
2016-06-23 13:50:00,35.99,36.03,35.97,36.0,126032.0,27.0235,27.0536,27.0085,27.031,126032.0
2016-06-23 14:00:00,36.0,36.06,35.96,36.05,47913.0,27.031,27.0761,27.001,27.0686,47913.0
2016-06-23 14:10:00,36.05,36.08,36.0,36.05,46661.0,27.0686,27.0911,27.031,27.0686,46661.0
2016-06-23 14:20:00,36.06,36.35,36.06,36.33,260428.0,27.0761,27.2938,27.0761,27.2788,260428.0
2016-06-23 14:30:00,36.32,36.33,36.25,36.3,88215.0,27.2713,27.2788,27.2188,27.2563,88215.0
2016-06-23 14:40:00,36.31,36.35,36.29,36.34,79600.0,27.2638,27.2938,27.2488,27.2863,79600.0
2016-06-23 14:50:00,36.34,36.4,36.33,36.4,81327.0,27.2863,27.3314,27.2788,27.3314,81327.0
2016-06-23 15:00:00,36.4,36.4,36.26,36.31,83947.0,27.3314,27.3314,27.2263,27.2638,83947.0
2016-06-23 15:10:00,36.31,36.39,36.29,36.35,93503.0,27.2638,27.3239,27.2488,27.2938,93503.0
2016-06-23 15:20:00,36.36,36.4,36.31,36.37,279668.0,27.3014,27.3314,27.2638,27.3089,279668.0
2016-06-23 15:30:00,36.37,36.47,36.36,36.42,353586.0,27.3089,27.3839,27.3014,27.3464,353586.0
2016-06-23 15:40:00,36.42,36.56,36.41,36.55,272979.0,27.3464,27.4515,27.3389,27.444,272979.0
2016-06-23 15:50:00,36.55,36.63,36.54,36.61,461051.0,27.444,27.5041,27.4365,27.4891,461051.0
2016-06-24 09:30:00,34.89,35.61,34.75,35.45,297454.0,26.1976,26.7382,26.0925,26.6181,297454.0
2016-06-24 09:40:00,35.51,35.86,35.35,35.38,224606.0,26.6631,26.9259,26.543,26.5655,224606.0
2016-06-24 09:50:00,35.37,35.57,35.27,35.4,113101.0,26.558,26.7082,26.4829,26.5805,113101.0
2016-06-24 10:00:00,35.41,35.63,35.31,35.61,199754.0,26.588,26.7532,26.5129,26.7382,199754.0
2016-06-24 10:10:00,35.63,35.88,35.44,35.5,123175.0,26.7532,26.9409,26.6106,26.6556,123175.0
2016-06-24 10:20:00,35.48,35.54,35.3,35.47,129211.0,26.6406,26.6856,26.5054,26.6331,129211.0
2016-06-24 10:30:00,35.46,35.57,35.42,35.57,87947.0,26.6256,26.7082,26.5955,26.7082,87947.0
2016-06-24 10:40:00,35.58,35.59,35.45,35.54,54400.0,26.7157,26.7232,26.6181,26.6856,54400.0
2016-06-24 10:50:00,35.55,35.55,35.38,35.4,95777.0,26.6932,26.6932,26.5655,26.5805,95777.0
2016-06-24 11:00:00,35.41,35.44,35.22,35.31,139582.0,26.588,26.6106,26.4454,26.5129,139582.0
2016-06-24 11:10:00,35.31,35.32,35.19,35.22,53273.0,26.5129,26.5205,26.4228,26.4454,53273.0
2016-06-24 11:20:00,35.21,35.25,35.13,35.2,104222.0,26.4379,26.4679,26.3778,26.4304,104222.0
2016-06-24 11:30:00,35.19,35.28,35.16,35.27,44664.0,26.4228,26.4904,26.4003,26.4829,44664.0
2016-06-24 11:40:00,35.26,35.35,35.22,35.23,64648.0,26.4754,26.543,26.4454,26.4529,64648.0
2016-06-24 11:50:00,35.25,35.28,35.19,35.26,50171.0,26.4679,26.4904,26.4228,26.4754,50171.0
2016-06-24 12:00:00,35.27,35.32,35.2,35.28,47931.0,26.4829,26.5205,26.4304,26.4904,47931.0
2016-06-24 12:10:00,35.29,35.39,35.22,35.39,108537.0,26.4979,26.573,26.4454,26.573,108537.0
2016-06-24 12:20:00,35.39,35.48,35.38,35.46,74649.0,26.573,26.6406,26.5655,26.6256,74649.0
2016-06-24 12:30:00,35.46,35.55,35.41,35.51,105053.0,26.6256,26.6932,26.588,26.6631,105053.0
2016-06-24 12:40:00,35.51,35.52,35.32,35.33,104446.0,26.6631,26.6706,26.5205,26.528,104446.0
2016-06-24 12:50:00,35.33,35.35,35.25,35.35,113123.0,26.528,26.543,26.4679,26.543,113123.0
2016-06-24 13:00:00,35.35,35.36,35.24,35.31,85965.0,26.543,26.5505,26.4604,26.5129,85965.0
2016-06-24 13:10:00,35.31,35.4,35.29,35.34,57594.0,26.5129,26.5805,26.4979,26.5355,57594.0
2016-06-24 13:20:00,35.33,35.46,35.33,35.46,80241.0,26.528,26.6256,26.528,26.6256,80241.0
2016-06-24 13:30:00,35.47,35.53,35.45,35.5,53901.0,26.6331,26.6781,26.6181,26.6556,53901.0
2016-06-24 13:40:00,35.5,35.5,35.38,35.45,66163.0,26.6556,26.6556,26.5655,26.6181,66163.0
2016-06-24 13:50:00,35.45,35.52,35.43,35.52,69527.0,26.6181,26.6706,26.6031,26.6706,69527.0
2016-06-24 14:00:00,35.51,35.54,35.44,35.47,71512.0,26.6631,26.6856,26.6106,26.6331,71512.0
2016-06-24 14:10:00,35.47,35.51,35.44,35.47,68554.0,26.6331,26.6631,26.6106,26.6331,68554.0
2016-06-24 14:20:00,35.47,35.48,35.39,35.44,100200.0,26.6331,26.6406,26.573,26.6106,100200.0
2016-06-24 14:30:00,35.43,35.45,35.36,35.44,184401.0,26.6031,26.6181,26.5505,26.6106,184401.0
2016-06-24 14:40:00,35.42,35.48,35.37,35.48,73561.0,26.5955,26.6406,26.558,26.6406,73561.0
2016-06-24 14:50:00,35.48,35.53,35.41,35.44,109374.0,26.6406,26.6781,26.588,26.6106,109374.0
2016-06-24 15:00:00,35.44,35.46,35.39,35.45,109784.0,26.6106,26.6256,26.573,26.6181,109784.0
2016-06-24 15:10:00,35.44,35.45,35.33,35.38,187238.0,26.6106,26.6181,26.528,26.5655,187238.0
2016-06-24 15:20:00,35.38,35.41,35.3,35.34,202948.0,26.5655,26.588,26.5054,26.5355,202948.0
2016-06-24 15:30:00,35.34,35.35,35.2,35.23,362883.0,26.5355,26.543,26.4304,26.4529,362883.0
2016-06-24 15:40:00,35.24,35.4,35.21,35.38,580128.0,26.4604,26.5805,26.4379,26.5655,580128.0
2016-06-24 15:50:00,35.38,35.57,35.35,35.36,752199.0,26.5655,26.7082,26.543,26.5505,752199.0
2016-06-27 09:30:00,34.83,34.84,34.55,34.66,204055.0,26.1525,26.16,25.9423,26.0249,204055.0
2016-06-27 09:40:00,34.67,34.72,34.34,34.36,214010.0,26.0324,26.0699,25.7846,25.7996,214010.0
2016-06-27 09:50:00,34.36,34.5,34.21,34.29,202062.0,25.7996,25.9047,25.687,25.7471,202062.0
2016-06-27 10:00:00,34.27,34.5,34.22,34.25,223817.0,25.7321,25.9047,25.6945,25.717,223817.0
2016-06-27 10:10:00,34.26,34.32,34.14,34.17,147200.0,25.7245,25.7696,25.6344,25.657,147200.0
2016-06-27 10:20:00,34.18,34.3,34.13,34.16,99020.0,25.6645,25.7546,25.6269,25.6495,99020.0
2016-06-27 10:30:00,34.17,34.23,34.09,34.11,152807.0,25.657,25.702,25.5969,25.6119,152807.0
2016-06-27 10:40:00,34.11,34.26,34.1,34.13,186873.0,25.6119,25.7245,25.6044,25.6269,186873.0
2016-06-27 10:50:00,34.12,34.12,33.96,34.01,182569.0,25.6194,25.6194,25.4993,25.5368,182569.0
2016-06-27 11:00:00,34.01,34.13,33.98,34.09,112472.0,25.5368,25.6269,25.5143,25.5969,112472.0
2016-06-27 11:10:00,34.09,34.15,34.04,34.12,99201.0,25.5969,25.6419,25.5594,25.6194,99201.0
2016-06-27 11:20:00,34.12,34.16,34.01,34.1,163253.0,25.6194,25.6495,25.5368,25.6044,163253.0
2016-06-27 11:30:00,34.11,34.16,34.05,34.13,108525.0,25.6119,25.6495,25.5669,25.6269,108525.0
2016-06-27 11:40:00,34.13,34.17,34.06,34.07,61064.0,25.6269,25.657,25.5744,25.5819,61064.0
2016-06-27 11:50:00,34.07,34.09,34.01,34.02,144664.0,25.5819,25.5969,25.5368,25.5443,144664.0
2016-06-27 12:00:00,34.02,34.07,33.98,34.02,96561.0,25.5443,25.5819,25.5143,25.5443,96561.0
2016-06-27 12:10:00,34.01,34.02,33.82,33.83,101062.0,25.5368,25.5443,25.3942,25.4017,101062.0
2016-06-27 12:20:00,33.82,33.94,33.72,33.93,106760.0,25.3942,25.4843,25.3191,25.4768,106760.0
2016-06-27 12:30:00,33.93,34.01,33.86,33.87,113475.0,25.4768,25.5368,25.4242,25.4317,113475.0
2016-06-27 12:40:00,33.87,33.9,33.73,33.79,134472.0,25.4317,25.4542,25.3266,25.3716,134472.0
2016-06-27 12:50:00,33.79,33.85,33.76,33.84,70327.0,25.3716,25.4167,25.3491,25.4092,70327.0
2016-06-27 13:00:00,33.84,33.86,33.75,33.76,113864.0,25.4092,25.4242,25.3416,25.3491,113864.0
2016-06-27 13:10:00,33.75,33.75,33.57,33.58,122743.0,25.3416,25.3416,25.2064,25.214,122743.0
2016-06-27 13:20:00,33.58,33.6,33.48,33.49,101567.0,25.214,25.229,25.1389,25.1464,101567.0
2016-06-27 13:30:00,33.49,33.54,33.41,33.42,63481.0,25.1464,25.1839,25.0863,25.0938,63481.0
2016-06-27 13:40:00,33.41,33.42,33.18,33.19,103496.0,25.0863,25.0938,24.9136,24.9211,103496.0
2016-06-27 13:50:00,33.18,33.24,33.15,33.19,153531.0,24.9136,24.9587,24.8911,24.9211,153531.0
2016-06-27 14:00:00,33.19,33.22,33.17,33.19,91160.0,24.9211,24.9436,24.9061,24.9211,91160.0
2016-06-27 14:10:00,33.18,33.22,33.0,33.02,151368.0,24.9136,24.9436,24.7785,24.7935,151368.0
2016-06-27 14:20:00,33.02,33.13,32.92,33.13,105160.0,24.7935,24.8761,24.7184,24.8761,105160.0
2016-06-27 14:30:00,33.13,33.25,33.1,33.2,91987.0,24.8761,24.9662,24.8535,24.9286,91987.0
2016-06-27 14:40:00,33.21,33.25,33.07,33.11,99414.0,24.9361,24.9662,24.831,24.8611,99414.0
2016-06-27 14:50:00,33.11,33.13,32.98,33.01,117102.0,24.8611,24.8761,24.7634,24.786,117102.0
2016-06-27 15:00:00,33.01,33.12,33.0,33.07,132553.0,24.786,24.8686,24.7785,24.831,132553.0
2016-06-27 15:10:00,33.07,33.14,33.05,33.1,184472.0,24.831,24.8836,24.816,24.8535,184472.0
2016-06-27 15:20:00,33.1,33.12,32.84,32.88,390260.0,24.8535,24.8686,24.6583,24.6884,390260.0
2016-06-27 15:30:00,32.87,33.11,32.86,33.11,378710.0,24.6808,24.8611,24.6733,24.8611,378710.0
2016-06-27 15:40:00,33.1,33.11,32.98,33.01,369572.0,24.8535,24.8611,24.7634,24.786,369572.0
2016-06-27 15:50:00,33.0,33.01,32.86,32.94,701710.0,24.7785,24.786,24.6733,24.7334,701710.0
2016-06-28 09:30:00,33.9,34.3,33.83,34.04,638448.0,25.4542,25.7546,25.4017,25.5594,638448.0
2016-06-28 09:40:00,34.05,34.24,33.95,34.21,317904.0,25.5669,25.7095,25.4918,25.687,317904.0
2016-06-28 09:50:00,34.23,34.71,34.23,34.47,297989.0,25.702,26.0624,25.702,25.8822,297989.0
2016-06-28 10:00:00,34.46,34.62,34.33,34.34,370248.0,25.8747,25.9949,25.7771,25.7846,370248.0
2016-06-28 10:10:00,34.33,34.53,34.17,34.36,188111.0,25.7771,25.9273,25.657,25.7996,188111.0
2016-06-28 10:20:00,34.36,34.36,34.02,34.13,339990.0,25.7996,25.7996,25.5443,25.6269,339990.0
2016-06-28 10:30:00,34.13,34.31,34.08,34.25,142358.0,25.6269,25.7621,25.5894,25.717,142358.0
2016-06-28 10:40:00,34.24,34.37,34.15,34.33,146168.0,25.7095,25.8071,25.6419,25.7771,146168.0
2016-06-28 10:50:00,34.33,34.36,34.15,34.2,107813.0,25.7771,25.7996,25.6419,25.6795,107813.0
2016-06-28 11:00:00,34.2,34.26,33.87,33.89,154919.0,25.6795,25.7245,25.4317,25.4467,154919.0
2016-06-28 11:10:00,33.88,34.06,33.8,33.97,154361.0,25.4392,25.5744,25.3791,25.5068,154361.0
2016-06-28 11:20:00,33.96,34.14,33.95,34.05,148907.0,25.4993,25.6344,25.4918,25.5669,148907.0
2016-06-28 11:30:00,34.07,34.14,34.04,34.12,121638.0,25.5819,25.6344,25.5594,25.6194,121638.0
2016-06-28 11:40:00,34.12,34.13,34.03,34.1,246506.0,25.6194,25.6269,25.5518,25.6044,246506.0
2016-06-28 11:50:00,34.1,34.14,34.06,34.11,78316.0,25.6044,25.6344,25.5744,25.6119,78316.0
2016-06-28 12:00:00,34.11,34.16,34.04,34.16,74169.0,25.6119,25.6495,25.5594,25.6495,74169.0
2016-06-28 12:10:00,34.15,34.22,34.06,34.2,102998.0,25.6419,25.6945,25.5744,25.6795,102998.0
2016-06-28 12:20:00,34.2,34.27,34.18,34.23,156856.0,25.6795,25.7321,25.6645,25.702,156856.0
2016-06-28 12:30:00,34.24,34.27,34.17,34.25,120121.0,25.7095,25.7321,25.657,25.717,120121.0
2016-06-28 12:40:00,34.25,34.4,34.24,34.38,131280.0,25.717,25.8297,25.7095,25.8146,131280.0
2016-06-28 12:50:00,34.38,34.47,34.37,34.44,132509.0,25.8146,25.8822,25.8071,25.8597,132509.0
2016-06-28 13:00:00,34.43,34.43,34.26,34.28,157799.0,25.8522,25.8522,25.7245,25.7396,157799.0
2016-06-28 13:10:00,34.29,34.33,34.19,34.21,132772.0,25.7471,25.7771,25.672,25.687,132772.0
2016-06-28 13:20:00,34.21,34.27,34.12,34.2,122970.0,25.687,25.7321,25.6194,25.6795,122970.0
2016-06-28 13:30:00,34.19,34.27,34.06,34.27,160123.0,25.672,25.7321,25.5744,25.7321,160123.0
2016-06-28 13:40:00,34.27,34.46,34.27,34.36,64140.0,25.7321,25.8747,25.7321,25.7996,64140.0
2016-06-28 13:50:00,34.35,34.56,34.33,34.49,142541.0,25.7921,25.9498,25.7771,25.8972,142541.0
2016-06-28 14:00:00,34.49,34.64,34.46,34.55,124373.0,25.8972,26.0099,25.8747,25.9423,124373.0
2016-06-28 14:10:00,34.55,34.75,34.54,34.75,78029.0,25.9423,26.0925,25.9348,26.0925,78029.0
2016-06-28 14:20:00,34.75,34.85,34.75,34.84,108623.0,26.0925,26.1676,26.0925,26.16,108623.0
2016-06-28 14:30:00,34.83,35.05,34.82,35.0,156592.0,26.1525,26.3177,26.145,26.2802,156592.0
2016-06-28 14:40:00,35.01,35.21,34.97,35.2,175095.0,26.2877,26.4379,26.2577,26.4304,175095.0
2016-06-28 14:50:00,35.21,35.53,35.2,35.42,282427.0,26.4379,26.6781,26.4304,26.5955,282427.0
2016-06-28 15:00:00,35.42,35.49,35.37,35.45,203677.0,26.5955,26.6481,26.558,26.6181,203677.0
2016-06-28 15:10:00,35.45,35.64,35.45,35.56,309937.0,26.6181,26.7607,26.6181,26.7007,309937.0
2016-06-28 15:20:00,35.57,35.57,35.36,35.43,223941.0,26.7082,26.7082,26.5505,26.6031,223941.0
2016-06-28 15:30:00,35.43,35.48,35.33,35.47,366547.0,26.6031,26.6406,26.528,26.6331,366547.0
2016-06-28 15:40:00,35.47,35.68,35.47,35.66,349165.0,26.6331,26.7908,26.6331,26.7757,349165.0
2016-06-28 15:50:00,35.65,35.72,35.56,35.71,671625.0,26.7682,26.8208,26.7007,26.8133,671625.0
2016-06-29 09:30:00,36.06,36.97,35.84,36.72,425618.0,27.0761,27.7594,26.9109,27.5717,425618.0
2016-06-29 09:40:00,36.68,37.21,36.38,37.17,408482.0,27.5416,27.9396,27.3164,27.9096,408482.0
2016-06-29 09:50:00,37.18,37.57,37.13,37.13,431342.0,27.9171,28.2099,27.8795,27.8795,431342.0
2016-06-29 10:00:00,37.12,37.44,37.01,37.21,265857.0,27.872,28.1123,27.7894,27.9396,265857.0
2016-06-29 10:10:00,37.22,37.44,37.1,37.33,164630.0,27.9471,28.1123,27.857,28.0297,164630.0
2016-06-29 10:20:00,37.34,37.42,37.06,37.11,204678.0,28.0372,28.0973,27.827,27.8645,204678.0
2016-06-29 10:30:00,37.11,37.18,36.79,37.04,498249.0,27.8645,27.9171,27.6242,27.8119,498249.0
2016-06-29 10:40:00,37.04,37.15,36.87,36.89,212923.0,27.8119,27.8945,27.6843,27.6993,212923.0
2016-06-29 10:50:00,36.89,36.92,36.68,36.82,242117.0,27.6993,27.7218,27.5416,27.6467,242117.0
2016-06-29 11:00:00,36.84,37.06,36.82,36.88,139544.0,27.6618,27.827,27.6467,27.6918,139544.0
2016-06-29 11:10:00,36.88,37.19,36.87,37.16,164120.0,27.6918,27.9246,27.6843,27.902,164120.0
2016-06-29 11:20:00,37.17,37.19,37.1,37.16,99925.0,27.9096,27.9246,27.857,27.902,99925.0
2016-06-29 11:30:00,37.17,37.18,37.02,37.03,96061.0,27.9096,27.9171,27.7969,27.8044,96061.0
2016-06-29 11:40:00,37.04,37.07,36.99,37.05,97387.0,27.8119,27.8345,27.7744,27.8194,97387.0
2016-06-29 11:50:00,37.04,37.19,37.04,37.12,109690.0,27.8119,27.9246,27.8119,27.872,109690.0
2016-06-29 12:00:00,37.1,37.18,37.1,37.17,91024.0,27.857,27.9171,27.857,27.9096,91024.0
2016-06-29 12:10:00,37.17,37.21,37.16,37.2,147926.0,27.9096,27.9396,27.902,27.9321,147926.0
2016-06-29 12:20:00,37.2,37.22,37.1,37.19,91460.0,27.9321,27.9471,27.857,27.9246,91460.0
2016-06-29 12:30:00,37.18,37.19,37.05,37.19,107945.0,27.9171,27.9246,27.8194,27.9246,107945.0
2016-06-29 12:40:00,37.19,37.19,37.03,37.04,100078.0,27.9246,27.9246,27.8044,27.8119,100078.0
2016-06-29 12:50:00,37.04,37.12,37.02,37.03,65243.0,27.8119,27.872,27.7969,27.8044,65243.0
2016-06-29 13:00:00,37.03,37.11,37.01,37.01,97317.0,27.8044,27.8645,27.7894,27.7894,97317.0
2016-06-29 13:10:00,37.01,37.03,36.89,36.91,143007.0,27.7894,27.8044,27.6993,27.7143,143007.0
2016-06-29 13:20:00,36.91,37.09,36.9,37.04,113614.0,27.7143,27.8495,27.7068,27.8119,113614.0
2016-06-29 13:30:00,37.05,37.28,37.01,37.28,120025.0,27.8194,27.9921,27.7894,27.9921,120025.0
2016-06-29 13:40:00,37.27,37.31,37.21,37.21,50118.0,27.9846,28.0147,27.9396,27.9396,50118.0
2016-06-29 13:50:00,37.2,37.28,37.16,37.24,59015.0,27.9321,27.9921,27.902,27.9621,59015.0
2016-06-29 14:00:00,37.24,37.39,37.23,37.37,101550.0,27.9621,28.0747,27.9546,28.0597,101550.0
2016-06-29 14:10:00,37.38,37.42,37.24,37.25,125855.0,28.0672,28.0973,27.9621,27.9696,125855.0
2016-06-29 14:20:00,37.24,37.35,37.24,37.3,122175.0,27.9621,28.0447,27.9621,28.0072,122175.0
2016-06-29 14:30:00,37.3,37.38,37.3,37.34,98254.0,28.0072,28.0672,28.0072,28.0372,98254.0
2016-06-29 14:40:00,37.33,37.45,37.31,37.33,108748.0,28.0297,28.1198,28.0147,28.0297,108748.0
2016-06-29 14:50:00,37.34,37.51,37.31,37.51,145863.0,28.0372,28.1648,28.0147,28.1648,145863.0
2016-06-29 15:00:00,37.5,37.59,37.49,37.59,201479.0,28.1573,28.2249,28.1498,28.2249,201479.0
2016-06-29 15:10:00,37.58,37.67,37.44,37.45,317789.0,28.2174,28.285,28.1123,28.1198,317789.0
2016-06-29 15:20:00,37.45,37.46,37.28,37.34,250525.0,28.1198,28.1273,27.9921,28.0372,250525.0
2016-06-29 15:30:00,37.34,37.37,37.26,37.26,244617.0,28.0372,28.0597,27.9771,27.9771,244617.0
2016-06-29 15:40:00,37.26,37.37,37.12,37.36,502968.0,27.9771,28.0597,27.872,28.0522,502968.0
2016-06-29 15:50:00,37.35,37.36,37.14,37.26,1169057.0,28.0447,28.0522,27.887,27.9771,1169057.0
2016-06-30 09:30:00,37.16,37.2,36.5,36.79,167113.0,27.902,27.9321,27.4065,27.6242,167113.0
2016-06-30 09:40:00,36.76,36.95,36.31,36.39,122812.0,27.6017,27.7444,27.2638,27.3239,122812.0
2016-06-30 09:50:00,36.37,36.46,36.07,36.15,150587.0,27.3089,27.3764,27.0836,27.1437,150587.0
2016-06-30 10:00:00,36.17,36.37,36.04,36.13,139896.0,27.1587,27.3089,27.0611,27.1287,139896.0
2016-06-30 10:10:00,36.13,36.6,36.13,36.53,162400.0,27.1287,27.4816,27.1287,27.429,162400.0
2016-06-30 10:20:00,36.52,36.63,36.43,36.59,110902.0,27.4215,27.5041,27.3539,27.4741,110902.0
2016-06-30 10:30:00,36.59,36.62,36.42,36.42,134769.0,27.4741,27.4966,27.3464,27.3464,134769.0
2016-06-30 10:40:00,36.41,36.6,36.31,36.57,99943.0,27.3389,27.4816,27.2638,27.459,99943.0
2016-06-30 10:50:00,36.58,37.0,36.55,37.0,106171.0,27.4665,27.7819,27.444,27.7819,106171.0
2016-06-30 11:00:00,36.98,37.0,36.85,36.9,149934.0,27.7669,27.7819,27.6693,27.7068,149934.0
2016-06-30 11:10:00,36.9,37.18,36.88,37.11,118029.0,27.7068,27.9171,27.6918,27.8645,118029.0
2016-06-30 11:20:00,37.11,37.12,36.88,36.95,80738.0,27.8645,27.872,27.6918,27.7444,80738.0
2016-06-30 11:30:00,36.97,37.07,36.88,36.91,77383.0,27.7594,27.8345,27.6918,27.7143,77383.0
2016-06-30 11:40:00,36.93,36.93,36.81,36.83,60510.0,27.7293,27.7293,27.6392,27.6543,60510.0
2016-06-30 11:50:00,36.85,36.97,36.83,36.97,95365.0,27.6693,27.7594,27.6543,27.7594,95365.0
2016-06-30 12:00:00,36.96,37.06,36.89,36.96,133672.0,27.7519,27.827,27.6993,27.7519,133672.0
2016-06-30 12:10:00,36.95,37.09,36.81,37.07,220186.0,27.7444,27.8495,27.6392,27.8345,220186.0
2016-06-30 12:20:00,37.05,37.27,37.01,37.26,105538.0,27.8194,27.9846,27.7894,27.9771,105538.0
2016-06-30 12:30:00,37.27,37.43,37.27,37.36,122950.0,27.9846,28.1048,27.9846,28.0522,122950.0
2016-06-30 12:40:00,37.36,37.58,37.24,37.57,156964.0,28.0522,28.2174,27.9621,28.2099,156964.0
2016-06-30 12:50:00,37.56,37.61,37.46,37.52,102579.0,28.2024,28.2399,28.1273,28.1724,102579.0
2016-06-30 13:00:00,37.5,37.65,37.5,37.57,100305.0,28.1573,28.27,28.1573,28.2099,100305.0
2016-06-30 13:10:00,37.57,37.57,37.49,37.51,60624.0,28.2099,28.2099,28.1498,28.1648,60624.0
2016-06-30 13:20:00,37.51,37.59,37.45,37.52,79697.0,28.1648,28.2249,28.1198,28.1724,79697.0
2016-06-30 13:30:00,37.52,37.52,37.43,37.45,136130.0,28.1724,28.1724,28.1048,28.1198,136130.0
2016-06-30 13:40:00,37.45,37.56,37.44,37.51,244534.0,28.1198,28.2024,28.1123,28.1648,244534.0
2016-06-30 13:50:00,37.5,37.51,37.42,37.43,210078.0,28.1573,28.1648,28.0973,28.1048,210078.0
2016-06-30 14:00:00,37.43,37.47,37.42,37.46,133392.0,28.1048,28.1348,28.0973,28.1273,133392.0
2016-06-30 14:10:00,37.46,37.51,37.45,37.48,161997.0,28.1273,28.1648,28.1198,28.1423,161997.0
2016-06-30 14:20:00,37.48,37.51,37.4,37.43,147432.0,28.1423,28.1648,28.0822,28.1048,147432.0
2016-06-30 14:30:00,37.43,37.45,37.32,37.36,141314.0,28.1048,28.1198,28.0222,28.0522,141314.0
2016-06-30 14:40:00,37.36,37.39,37.34,37.36,127081.0,28.0522,28.0747,28.0372,28.0522,127081.0
2016-06-30 14:50:00,37.36,37.45,37.35,37.45,89330.0,28.0522,28.1198,28.0447,28.1198,89330.0
2016-06-30 15:00:00,37.45,37.51,37.44,37.46,103701.0,28.1198,28.1648,28.1123,28.1273,103701.0
2016-06-30 15:10:00,37.46,37.53,37.44,37.48,145498.0,28.1273,28.1799,28.1123,28.1423,145498.0
2016-06-30 15:20:00,37.49,37.74,37.49,37.73,225632.0,28.1498,28.3375,28.1498,28.33,225632.0
2016-06-30 15:30:00,37.72,37.84,37.68,37.83,259022.0,28.3225,28.4126,28.2925,28.4051,259022.0
2016-06-30 15:40:00,37.83,37.99,37.75,37.97,661632.0,28.4051,28.5253,28.3451,28.5102,661632.0
2016-06-30 15:50:00,37.96,37.97,37.86,37.97,775477.0,28.5027,28.5102,28.4276,28.5102,775477.0
2016-07-01 09:30:00,37.66,38.43,37.64,38.28,216654.0,28.2775,28.8556,28.2625,28.743,216654.0
2016-07-01 09:40:00,38.24,38.43,38.2,38.31,97241.0,28.713,28.8556,28.6829,28.7655,97241.0
2016-07-01 09:50:00,38.32,38.48,38.19,38.28,176707.0,28.773,28.8932,28.6754,28.743,176707.0
2016-07-01 10:00:00,38.29,38.74,38.29,38.6,247938.0,28.7505,29.0884,28.7505,28.9833,247938.0
2016-07-01 10:10:00,38.62,38.63,38.3,38.42,196141.0,28.9983,29.0058,28.758,28.8481,196141.0
2016-07-01 10:20:00,38.42,38.65,38.42,38.5,105727.0,28.8481,29.0208,28.8481,28.9082,105727.0
2016-07-01 10:30:00,38.49,38.5,38.3,38.34,167148.0,28.9007,28.9082,28.758,28.7881,167148.0
2016-07-01 10:40:00,38.35,38.68,38.32,38.61,199898.0,28.7956,29.0434,28.773,28.9908,199898.0
2016-07-01 10:50:00,38.64,38.82,38.64,38.78,116389.0,29.0133,29.1485,29.0133,29.1184,116389.0
2016-07-01 11:00:00,38.78,38.91,38.72,38.84,169530.0,29.1184,29.2161,29.0734,29.1635,169530.0
2016-07-01 11:10:00,38.85,39.07,38.78,38.83,280955.0,29.171,29.3362,29.1184,29.156,280955.0
2016-07-01 11:20:00,38.84,38.88,38.47,38.52,257981.0,29.1635,29.1935,28.8857,28.9232,257981.0
2016-07-01 11:30:00,38.52,38.78,38.51,38.56,136247.0,28.9232,29.1184,28.9157,28.9532,136247.0
2016-07-01 11:40:00,38.57,38.66,38.48,38.63,124549.0,28.9608,29.0283,28.8932,29.0058,124549.0
2016-07-01 11:50:00,38.62,38.87,38.61,38.83,107853.0,28.9983,29.186,28.9908,29.156,107853.0
2016-07-01 12:00:00,38.83,38.93,38.77,38.8,94551.0,29.156,29.2311,29.1109,29.1335,94551.0
2016-07-01 12:10:00,38.8,38.88,38.73,38.8,116271.0,29.1335,29.1935,29.0809,29.1335,116271.0
2016-07-01 12:20:00,38.8,38.88,38.75,38.84,97873.0,29.1335,29.1935,29.0959,29.1635,97873.0
2016-07-01 12:30:00,38.84,38.95,38.84,38.92,101325.0,29.1635,29.2461,29.1635,29.2236,101325.0
2016-07-01 12:40:00,38.91,38.96,38.85,38.85,106745.0,29.2161,29.2536,29.171,29.171,106745.0
2016-07-01 12:50:00,38.86,39.21,38.84,39.11,258754.0,29.1785,29.4413,29.1635,29.3662,258754.0
2016-07-01 13:00:00,39.1,39.17,39.02,39.12,207824.0,29.3587,29.4113,29.2986,29.3737,207824.0
2016-07-01 13:10:00,39.13,39.28,39.12,39.16,133477.0,29.3812,29.4939,29.3737,29.4038,133477.0
2016-07-01 13:20:00,39.16,39.17,39.04,39.06,232647.0,29.4038,29.4113,29.3137,29.3287,232647.0
2016-07-01 13:30:00,39.06,39.14,39.03,39.07,167291.0,29.3287,29.3887,29.3062,29.3362,167291.0
2016-07-01 13:40:00,39.07,39.2,39.04,39.18,116915.0,29.3362,29.4338,29.3137,29.4188,116915.0
2016-07-01 13:50:00,39.18,39.28,39.15,39.26,94063.0,29.4188,29.4939,29.3963,29.4789,94063.0
2016-07-01 14:00:00,39.26,39.34,39.24,39.27,111165.0,29.4789,29.5389,29.4638,29.4864,111165.0
2016-07-01 14:10:00,39.28,39.33,39.25,39.29,103018.0,29.4939,29.5314,29.4713,29.5014,103018.0
2016-07-01 14:20:00,39.29,39.3,39.17,39.18,132502.0,29.5014,29.5089,29.4113,29.4188,132502.0
2016-07-01 14:30:00,39.19,39.34,39.18,39.34,131269.0,29.4263,29.5389,29.4188,29.5389,131269.0
2016-07-01 14:40:00,39.34,39.34,39.25,39.26,124190.0,29.5389,29.5389,29.4713,29.4789,124190.0
2016-07-01 14:50:00,39.27,39.43,39.24,39.41,181313.0,29.4864,29.6065,29.4638,29.5915,181313.0
2016-07-01 15:00:00,39.41,39.41,39.27,39.33,96498.0,29.5915,29.5915,29.4864,29.5314,96498.0
2016-07-01 15:10:00,39.33,39.42,39.31,39.41,126265.0,29.5314,29.599,29.5164,29.5915,126265.0
2016-07-01 15:20:00,39.41,39.43,39.34,39.41,183501.0,29.5915,29.6065,29.5389,29.5915,183501.0
2016-07-01 15:30:00,39.41,39.44,39.31,39.32,228809.0,29.5915,29.614,29.5164,29.5239,228809.0
2016-07-01 15:40:00,39.33,39.4,39.29,39.32,245433.0,29.5314,29.584,29.5014,29.5239,245433.0
2016-07-01 15:50:00,39.32,39.34,39.26,39.26,503612.0,29.5239,29.5389,29.4789,29.4789,503612.0
2016-07-05 09:30:00,38.81,38.81,38.18,38.54,227434.0,29.141,29.141,28.6679,28.9382,227434.0
2016-07-05 09:40:00,38.54,38.6,38.12,38.41,288241.0,28.9382,28.9833,28.6229,28.8406,288241.0
2016-07-05 09:50:00,38.4,38.51,38.27,38.43,201837.0,28.8331,28.9157,28.7355,28.8556,201837.0
2016-07-05 10:00:00,38.43,38.45,38.04,38.05,181835.0,28.8556,28.8707,28.5628,28.5703,181835.0
2016-07-05 10:10:00,38.04,38.15,37.87,38.02,288483.0,28.5628,28.6454,28.4352,28.5478,288483.0
2016-07-05 10:20:00,38.02,38.15,37.99,38.14,226011.0,28.5478,28.6454,28.5253,28.6379,226011.0
2016-07-05 10:30:00,38.13,38.28,38.0,38.11,155670.0,28.6304,28.743,28.5328,28.6154,155670.0
2016-07-05 10:40:00,38.1,38.19,37.92,37.99,264428.0,28.6079,28.6754,28.4727,28.5253,264428.0
2016-07-05 10:50:00,37.99,38.14,37.94,38.0,259593.0,28.5253,28.6379,28.4877,28.5328,259593.0
2016-07-05 11:00:00,38.01,38.05,37.91,37.98,194681.0,28.5403,28.5703,28.4652,28.5177,194681.0
2016-07-05 11:10:00,37.96,38.1,37.83,37.92,148764.0,28.5027,28.6079,28.4051,28.4727,148764.0
2016-07-05 11:20:00,37.93,38.03,37.88,37.95,86358.0,28.4802,28.5553,28.4427,28.4952,86358.0
2016-07-05 11:30:00,37.95,38.02,37.9,38.01,121117.0,28.4952,28.5478,28.4577,28.5403,121117.0
2016-07-05 11:40:00,38.0,38.01,37.83,37.91,179221.0,28.5328,28.5403,28.4051,28.4652,179221.0
2016-07-05 11:50:00,37.91,37.99,37.88,37.91,148084.0,28.4652,28.5253,28.4427,28.4652,148084.0
2016-07-05 12:00:00,37.91,38.06,37.9,38.02,67847.0,28.4652,28.5778,28.4577,28.5478,67847.0
2016-07-05 12:10:00,38.01,38.12,38.0,38.1,60724.0,28.5403,28.6229,28.5328,28.6079,60724.0
2016-07-05 12:20:00,38.09,38.3,38.07,38.27,67859.0,28.6003,28.758,28.5853,28.7355,67859.0
2016-07-05 12:30:00,38.28,38.28,38.17,38.24,79729.0,28.743,28.743,28.6604,28.713,79729.0
2016-07-05 12:40:00,38.24,38.36,38.18,38.35,93228.0,28.713,28.8031,28.6679,28.7956,93228.0
2016-07-05 12:50:00,38.34,38.38,38.25,38.3,111472.0,28.7881,28.8181,28.7205,28.758,111472.0
2016-07-05 13:00:00,38.31,38.43,38.3,38.42,136766.0,28.7655,28.8556,28.758,28.8481,136766.0
2016-07-05 13:10:00,38.42,38.43,38.3,38.38,87837.0,28.8481,28.8556,28.758,28.8181,87837.0
2016-07-05 13:20:00,38.38,38.48,38.36,38.46,91966.0,28.8181,28.8932,28.8031,28.8782,91966.0
2016-07-05 13:30:00,38.46,38.52,38.4,38.5,109095.0,28.8782,28.9232,28.8331,28.9082,109095.0
2016-07-05 13:40:00,38.49,38.49,38.35,38.44,232984.0,28.9007,28.9007,28.7956,28.8631,232984.0
2016-07-05 13:50:00,38.42,38.47,38.37,38.43,103937.0,28.8481,28.8857,28.8106,28.8556,103937.0
2016-07-05 14:00:00,38.42,38.55,38.37,38.53,122359.0,28.8481,28.9457,28.8106,28.9307,122359.0
2016-07-05 14:10:00,38.52,38.75,38.52,38.7,127127.0,28.9232,29.0959,28.9232,29.0584,127127.0
2016-07-05 14:20:00,38.7,38.71,38.54,38.69,92193.0,29.0584,29.0659,28.9382,29.0509,92193.0
2016-07-05 14:30:00,38.68,38.77,38.64,38.67,102950.0,29.0434,29.1109,29.0133,29.0358,102950.0
2016-07-05 14:40:00,38.68,38.77,38.64,38.71,90422.0,29.0434,29.1109,29.0133,29.0659,90422.0
2016-07-05 14:50:00,38.7,38.81,38.65,38.79,93721.0,29.0584,29.141,29.0208,29.1259,93721.0
2016-07-05 15:00:00,38.79,38.87,38.7,38.86,127819.0,29.1259,29.186,29.0584,29.1785,127819.0
2016-07-05 15:10:00,38.86,38.92,38.82,38.86,126636.0,29.1785,29.2236,29.1485,29.1785,126636.0
2016-07-05 15:20:00,38.86,38.88,38.77,38.79,159477.0,29.1785,29.1935,29.1109,29.1259,159477.0
2016-07-05 15:30:00,38.79,38.87,38.78,38.8,375847.0,29.1259,29.186,29.1184,29.1335,375847.0
2016-07-05 15:40:00,38.8,38.87,38.8,38.82,238556.0,29.1335,29.186,29.1335,29.1485,238556.0
2016-07-05 15:50:00,38.82,38.84,38.77,38.78,461330.0,29.1485,29.1635,29.1109,29.1184,461330.0
2016-07-06 09:30:00,38.56,38.58,37.69,37.69,192179.0,28.9532,28.9683,28.3,28.3,192179.0
2016-07-06 09:40:00,37.69,37.71,37.11,37.33,210675.0,28.3,28.315,27.8645,28.0297,210675.0
2016-07-06 09:50:00,37.31,37.66,37.26,37.45,166018.0,28.0147,28.2775,27.9771,28.1198,166018.0
2016-07-06 10:00:00,37.48,37.63,36.92,36.93,338914.0,28.1423,28.2549,27.7218,27.7293,338914.0
2016-07-06 10:10:00,36.95,36.98,36.68,36.74,557994.0,27.7444,27.7669,27.5416,27.5867,557994.0
2016-07-06 10:20:00,36.76,36.83,36.46,36.5,299214.0,27.6017,27.6543,27.3764,27.4065,299214.0
2016-07-06 10:30:00,36.5,36.5,36.27,36.3,327005.0,27.4065,27.4065,27.2338,27.2563,327005.0
2016-07-06 10:40:00,36.31,36.37,35.94,36.03,333875.0,27.2638,27.3089,26.986,27.0536,333875.0
2016-07-06 10:50:00,36.04,36.31,36.03,36.26,355883.0,27.0611,27.2638,27.0536,27.2263,355883.0
2016-07-06 11:00:00,36.25,36.52,36.25,36.46,240890.0,27.2188,27.4215,27.2188,27.3764,240890.0
2016-07-06 11:10:00,36.44,36.6,36.39,36.48,203244.0,27.3614,27.4816,27.3239,27.3915,203244.0
2016-07-06 11:20:00,36.49,36.59,36.13,36.13,200896.0,27.399,27.4741,27.1287,27.1287,200896.0
2016-07-06 11:30:00,36.14,36.39,36.14,36.35,182526.0,27.1362,27.3239,27.1362,27.2938,182526.0
2016-07-06 11:40:00,36.34,36.4,36.24,36.4,193073.0,27.2863,27.3314,27.2112,27.3314,193073.0
2016-07-06 11:50:00,36.39,36.49,36.34,36.41,154229.0,27.3239,27.399,27.2863,27.3389,154229.0
2016-07-06 12:00:00,36.41,36.79,36.4,36.64,267041.0,27.3389,27.6242,27.3314,27.5116,267041.0
2016-07-06 12:10:00,36.65,36.67,36.5,36.57,135156.0,27.5191,27.5341,27.4065,27.459,135156.0
2016-07-06 12:20:00,36.58,36.6,36.48,36.57,128995.0,27.4665,27.4816,27.3915,27.459,128995.0
2016-07-06 12:30:00,36.57,36.63,36.46,36.51,88882.0,27.459,27.5041,27.3764,27.414,88882.0
2016-07-06 12:40:00,36.51,36.53,36.4,36.4,98080.0,27.414,27.429,27.3314,27.3314,98080.0
2016-07-06 12:50:00,36.41,36.5,36.36,36.47,149855.0,27.3389,27.4065,27.3014,27.3839,149855.0
2016-07-06 13:00:00,36.48,36.59,36.48,36.54,98273.0,27.3915,27.4741,27.3915,27.4365,98273.0
2016-07-06 13:10:00,36.53,36.56,36.37,36.43,75159.0,27.429,27.4515,27.3089,27.3539,75159.0
2016-07-06 13:20:00,36.43,36.55,36.39,36.43,143263.0,27.3539,27.444,27.3239,27.3539,143263.0
2016-07-06 13:30:00,36.43,36.48,36.41,36.43,118155.0,27.3539,27.3915,27.3389,27.3539,118155.0
2016-07-06 13:40:00,36.44,36.76,36.44,36.68,205355.0,27.3614,27.6017,27.3614,27.5416,205355.0
2016-07-06 13:50:00,36.68,36.77,36.61,36.61,109391.0,27.5416,27.6092,27.4891,27.4891,109391.0
2016-07-06 14:00:00,36.61,36.67,36.52,36.65,122811.0,27.4891,27.5341,27.4215,27.5191,122811.0
2016-07-06 14:10:00,36.66,36.74,36.51,36.65,159675.0,27.5266,27.5867,27.414,27.5191,159675.0
2016-07-06 14:20:00,36.65,36.69,36.5,36.52,96220.0,27.5191,27.5491,27.4065,27.4215,96220.0
2016-07-06 14:30:00,36.52,36.63,36.49,36.61,105227.0,27.4215,27.5041,27.399,27.4891,105227.0
2016-07-06 14:40:00,36.61,36.63,36.48,36.48,174386.0,27.4891,27.5041,27.3915,27.3915,174386.0
2016-07-06 14:50:00,36.47,36.58,36.45,36.51,145715.0,27.3839,27.4665,27.3689,27.414,145715.0
2016-07-06 15:00:00,36.52,36.54,36.36,36.37,140594.0,27.4215,27.4365,27.3014,27.3089,140594.0
2016-07-06 15:10:00,36.37,36.47,36.3,36.4,221469.0,27.3089,27.3839,27.2563,27.3314,221469.0
2016-07-06 15:20:00,36.4,36.4,36.11,36.12,398509.0,27.3314,27.3314,27.1136,27.1211,398509.0
2016-07-06 15:30:00,36.12,36.27,36.11,36.24,285494.0,27.1211,27.2338,27.1136,27.2112,285494.0
2016-07-06 15:40:00,36.24,36.36,36.21,36.25,401305.0,27.2112,27.3014,27.1887,27.2188,401305.0
2016-07-06 15:50:00,36.25,36.55,36.24,36.5,1003782.0,27.2188,27.444,27.2112,27.4065,1003782.0
2016-07-07 09:30:00,36.76,37.31,36.62,36.96,324525.0,27.6017,28.0147,27.4966,27.7519,324525.0
2016-07-07 09:40:00,36.95,37.19,36.65,36.91,223877.0,27.7444,27.9246,27.5191,27.7143,223877.0
2016-07-07 09:50:00,36.88,37.06,36.71,36.72,224742.0,27.6918,27.827,27.5642,27.5717,224742.0
2016-07-07 10:00:00,36.73,37.0,36.72,36.98,277805.0,27.5792,27.7819,27.5717,27.7669,277805.0
2016-07-07 10:10:00,36.97,37.29,36.9,37.24,234247.0,27.7594,27.9997,27.7068,27.9621,234247.0
2016-07-07 10:20:00,37.26,37.32,37.18,37.19,236754.0,27.9771,28.0222,27.9171,27.9246,236754.0
2016-07-07 10:30:00,37.19,37.32,37.18,37.2,183190.0,27.9246,28.0222,27.9171,27.9321,183190.0
2016-07-07 10:40:00,37.21,37.29,37.14,37.29,242320.0,27.9396,27.9997,27.887,27.9997,242320.0
2016-07-07 10:50:00,37.3,37.3,37.18,37.2,170066.0,28.0072,28.0072,27.9171,27.9321,170066.0
2016-07-07 11:00:00,37.2,37.21,36.53,36.69,507518.0,27.9321,27.9396,27.429,27.5491,507518.0
2016-07-07 11:10:00,36.69,36.79,36.38,36.39,229967.0,27.5491,27.6242,27.3164,27.3239,229967.0
2016-07-07 11:20:00,36.39,36.41,36.09,36.19,184753.0,27.3239,27.3389,27.0986,27.1737,184753.0
2016-07-07 11:30:00,36.19,36.24,36.08,36.12,177474.0,27.1737,27.2112,27.0911,27.1211,177474.0
2016-07-07 11:40:00,36.12,36.12,35.64,35.67,225936.0,27.1211,27.1211,26.7607,26.7833,225936.0
2016-07-07 11:50:00,35.67,36.24,35.58,36.22,323373.0,26.7833,27.2112,26.7157,27.1962,323373.0
2016-07-07 12:00:00,36.24,36.34,36.04,36.07,159978.0,27.2112,27.2863,27.0611,27.0836,159978.0
2016-07-07 12:10:00,36.07,36.11,35.93,35.98,82125.0,27.0836,27.1136,26.9785,27.016,82125.0
2016-07-07 12:20:00,35.99,36.01,35.75,36.0,106985.0,27.0235,27.0386,26.8433,27.031,106985.0
2016-07-07 12:30:00,36.0,36.11,35.95,36.05,84470.0,27.031,27.1136,26.9935,27.0686,84470.0
2016-07-07 12:40:00,36.05,36.05,35.8,35.83,77044.0,27.0686,27.0686,26.8809,26.9034,77044.0
2016-07-07 12:50:00,35.81,35.86,35.63,35.64,140140.0,26.8884,26.9259,26.7532,26.7607,140140.0
2016-07-07 13:00:00,35.65,35.73,35.46,35.52,150977.0,26.7682,26.8283,26.6256,26.6706,150977.0
2016-07-07 13:10:00,35.5,35.63,35.42,35.61,161627.0,26.6556,26.7532,26.5955,26.7382,161627.0
2016-07-07 13:20:00,35.61,35.88,35.6,35.78,98113.0,26.7382,26.9409,26.7307,26.8659,98113.0
2016-07-07 13:30:00,35.78,35.94,35.73,35.94,131287.0,26.8659,26.986,26.8283,26.986,131287.0
2016-07-07 13:40:00,35.94,36.01,35.7,35.78,228765.0,26.986,27.0386,26.8058,26.8659,228765.0
2016-07-07 13:50:00,35.77,35.87,35.71,35.81,213354.0,26.8583,26.9334,26.8133,26.8884,213354.0
2016-07-07 14:00:00,35.81,35.9,35.56,35.57,139873.0,26.8884,26.956,26.7007,26.7082,139873.0
2016-07-07 14:10:00,35.56,35.58,35.38,35.41,192126.0,26.7007,26.7157,26.5655,26.588,192126.0
2016-07-07 14:20:00,35.4,35.46,35.3,35.32,140323.0,26.5805,26.6256,26.5054,26.5205,140323.0
2016-07-07 14:30:00,35.32,35.41,35.26,35.3,154090.0,26.5205,26.588,26.4754,26.5054,154090.0
2016-07-07 14:40:00,35.3,35.3,35.15,35.25,187065.0,26.5054,26.5054,26.3928,26.4679,187065.0
2016-07-07 14:50:00,35.25,35.34,35.18,35.22,149045.0,26.4679,26.5355,26.4153,26.4454,149045.0
2016-07-07 15:00:00,35.22,35.47,35.21,35.42,150146.0,26.4454,26.6331,26.4379,26.5955,150146.0
2016-07-07 15:10:00,35.43,35.58,35.41,35.52,116626.0,26.6031,26.7157,26.588,26.6706,116626.0
2016-07-07 15:20:00,35.52,35.53,35.45,35.51,188659.0,26.6706,26.6781,26.6181,26.6631,188659.0
2016-07-07 15:30:00,35.52,35.67,35.5,35.65,343710.0,26.6706,26.7833,26.6556,26.7682,343710.0
2016-07-07 15:40:00,35.65,35.67,35.59,35.61,384458.0,26.7682,26.7833,26.7232,26.7382,384458.0
2016-07-07 15:50:00,35.6,35.61,35.45,35.48,880492.0,26.7307,26.7382,26.6181,26.6406,880492.0
2016-07-08 09:30:00,35.92,36.18,35.43,35.54,193713.0,26.971,27.1662,26.6031,26.6856,193713.0
2016-07-08 09:40:00,35.54,36.19,35.54,36.13,131393.0,26.6856,27.1737,26.6856,27.1287,131393.0
2016-07-08 09:50:00,36.13,36.46,36.13,36.36,192332.0,27.1287,27.3764,27.1287,27.3014,192332.0
2016-07-08 10:00:00,36.36,36.57,36.27,36.45,185943.0,27.3014,27.459,27.2338,27.3689,185943.0
2016-07-08 10:10:00,36.45,36.53,35.85,35.85,119578.0,27.3689,27.429,26.9184,26.9184,119578.0
2016-07-08 10:20:00,35.85,36.08,35.7,35.93,86578.0,26.9184,27.0911,26.8058,26.9785,86578.0
2016-07-08 10:30:00,35.96,35.99,35.57,35.72,163705.0,27.001,27.0235,26.7082,26.8208,163705.0
2016-07-08 10:40:00,35.7,35.84,35.66,35.73,85208.0,26.8058,26.9109,26.7757,26.8283,85208.0
2016-07-08 10:50:00,35.72,36.01,35.71,35.79,127427.0,26.8208,27.0386,26.8133,26.8734,127427.0
2016-07-08 11:00:00,35.81,35.9,35.79,35.88,145733.0,26.8884,26.956,26.8734,26.9409,145733.0
2016-07-08 11:10:00,35.88,36.17,35.88,36.16,155375.0,26.9409,27.1587,26.9409,27.1512,155375.0
2016-07-08 11:20:00,36.18,36.23,36.11,36.14,80190.0,27.1662,27.2037,27.1136,27.1362,80190.0
2016-07-08 11:30:00,36.15,36.17,36.03,36.16,55684.0,27.1437,27.1587,27.0536,27.1512,55684.0
2016-07-08 11:40:00,36.17,36.34,36.15,36.32,91404.0,27.1587,27.2863,27.1437,27.2713,91404.0
2016-07-08 11:50:00,36.31,36.33,36.23,36.23,72292.0,27.2638,27.2788,27.2037,27.2037,72292.0
2016-07-08 12:00:00,36.22,36.49,36.2,36.49,99497.0,27.1962,27.399,27.1812,27.399,99497.0
2016-07-08 12:10:00,36.5,36.53,36.38,36.38,70137.0,27.4065,27.429,27.3164,27.3164,70137.0
2016-07-08 12:20:00,36.38,36.57,36.35,36.57,86150.0,27.3164,27.459,27.2938,27.459,86150.0
2016-07-08 12:30:00,36.57,36.58,36.49,36.56,84546.0,27.459,27.4665,27.399,27.4515,84546.0
2016-07-08 12:40:00,36.56,36.65,36.56,36.6,92729.0,27.4515,27.5191,27.4515,27.4816,92729.0
2016-07-08 12:50:00,36.59,36.81,36.58,36.78,142501.0,27.4741,27.6392,27.4665,27.6167,142501.0
2016-07-08 13:00:00,36.78,36.87,36.72,36.85,173467.0,27.6167,27.6843,27.5717,27.6693,173467.0
2016-07-08 13:10:00,36.84,36.88,36.76,36.77,66919.0,27.6618,27.6918,27.6017,27.6092,66919.0
2016-07-08 13:20:00,36.77,36.77,36.57,36.61,122850.0,27.6092,27.6092,27.459,27.4891,122850.0
2016-07-08 13:30:00,36.61,36.68,36.6,36.63,84692.0,27.4891,27.5416,27.4816,27.5041,84692.0
2016-07-08 13:40:00,36.63,36.64,36.54,36.54,141375.0,27.5041,27.5116,27.4365,27.4365,141375.0
2016-07-08 13:50:00,36.54,36.6,36.52,36.56,50478.0,27.4365,27.4816,27.4215,27.4515,50478.0
2016-07-08 14:00:00,36.57,36.65,36.56,36.62,71962.0,27.459,27.5191,27.4515,27.4966,71962.0
2016-07-08 14:10:00,36.61,36.63,36.49,36.51,172812.0,27.4891,27.5041,27.399,27.414,172812.0
2016-07-08 14:20:00,36.51,36.57,36.4,36.41,145565.0,27.414,27.459,27.3314,27.3389,145565.0
2016-07-08 14:30:00,36.42,36.47,36.38,36.41,96939.0,27.3464,27.3839,27.3164,27.3389,96939.0
2016-07-08 14:40:00,36.4,36.43,36.32,36.43,80291.0,27.3314,27.3539,27.2713,27.3539,80291.0
2016-07-08 14:50:00,36.43,36.51,36.41,36.41,66877.0,27.3539,27.414,27.3389,27.3389,66877.0
2016-07-08 15:00:00,36.42,36.45,36.29,36.3,163086.0,27.3464,27.3689,27.2488,27.2563,163086.0
2016-07-08 15:10:00,36.3,36.36,36.28,36.3,112368.0,27.2563,27.3014,27.2413,27.2563,112368.0
2016-07-08 15:20:00,36.3,36.3,36.22,36.3,126834.0,27.2563,27.2563,27.1962,27.2563,126834.0
2016-07-08 15:30:00,36.3,36.36,36.26,36.35,233860.0,27.2563,27.3014,27.2263,27.2938,233860.0
2016-07-08 15:40:00,36.36,36.38,36.27,36.37,205821.0,27.3014,27.3164,27.2338,27.3089,205821.0
2016-07-08 15:50:00,36.37,36.45,36.35,36.4,442376.0,27.3089,27.3689,27.2938,27.3314,442376.0
2016-07-11 09:30:00,36.42,37.11,36.27,36.95,286753.0,27.3464,27.8645,27.2338,27.7444,286753.0
2016-07-11 09:40:00,36.95,36.99,36.52,36.58,139833.0,27.7444,27.7744,27.4215,27.4665,139833.0
2016-07-11 09:50:00,36.59,36.68,36.08,36.21,173011.0,27.4741,27.5416,27.0911,27.1887,173011.0
2016-07-11 10:00:00,36.22,36.48,36.09,36.48,133290.0,27.1962,27.3915,27.0986,27.3915,133290.0
2016-07-11 10:10:00,36.47,36.57,36.23,36.37,118597.0,27.3839,27.459,27.2037,27.3089,118597.0
2016-07-11 10:20:00,36.37,36.47,36.2,36.29,109358.0,27.3089,27.3839,27.1812,27.2488,109358.0
2016-07-11 10:30:00,36.31,36.42,36.25,36.3,117763.0,27.2638,27.3464,27.2188,27.2563,117763.0
2016-07-11 10:40:00,36.3,36.4,36.27,36.38,146816.0,27.2563,27.3314,27.2338,27.3164,146816.0
2016-07-11 10:50:00,36.38,36.49,36.35,36.38,89201.0,27.3164,27.399,27.2938,27.3164,89201.0
2016-07-11 11:00:00,36.38,36.48,36.35,36.36,136302.0,27.3164,27.3915,27.2938,27.3014,136302.0
2016-07-11 11:10:00,36.36,36.41,36.3,36.37,92463.0,27.3014,27.3389,27.2563,27.3089,92463.0
2016-07-11 11:20:00,36.38,36.39,36.29,36.33,64989.0,27.3164,27.3239,27.2488,27.2788,64989.0
2016-07-11 11:30:00,36.33,36.38,36.26,36.29,79126.0,27.2788,27.3164,27.2263,27.2488,79126.0
2016-07-11 11:40:00,36.29,36.3,36.19,36.19,48639.0,27.2488,27.2563,27.1737,27.1737,48639.0
2016-07-11 11:50:00,36.2,36.21,36.11,36.14,95919.0,27.1812,27.1887,27.1136,27.1362,95919.0
2016-07-11 12:00:00,36.14,36.24,36.14,36.24,90379.0,27.1362,27.2112,27.1362,27.2112,90379.0
2016-07-11 12:10:00,36.24,36.35,36.22,36.35,45074.0,27.2112,27.2938,27.1962,27.2938,45074.0
2016-07-11 12:20:00,36.35,36.35,36.28,36.29,48828.0,27.2938,27.2938,27.2413,27.2488,48828.0
2016-07-11 12:30:00,36.29,36.33,36.23,36.29,67052.0,27.2488,27.2788,27.2037,27.2488,67052.0
2016-07-11 12:40:00,36.3,36.35,36.3,36.31,53062.0,27.2563,27.2938,27.2563,27.2638,53062.0
2016-07-11 12:50:00,36.3,36.31,36.18,36.2,66915.0,27.2563,27.2638,27.1662,27.1812,66915.0
2016-07-11 13:00:00,36.2,36.21,36.15,36.19,59323.0,27.1812,27.1887,27.1437,27.1737,59323.0
2016-07-11 13:10:00,36.2,36.24,36.16,36.2,59461.0,27.1812,27.2112,27.1512,27.1812,59461.0
2016-07-11 13:20:00,36.21,36.28,36.2,36.23,61771.0,27.1887,27.2413,27.1812,27.2037,61771.0
2016-07-11 13:30:00,36.23,36.27,36.22,36.26,67841.0,27.2037,27.2338,27.1962,27.2263,67841.0
2016-07-11 13:40:00,36.25,36.34,36.24,36.33,46562.0,27.2188,27.2863,27.2112,27.2788,46562.0
2016-07-11 13:50:00,36.34,36.41,36.33,36.38,43226.0,27.2863,27.3389,27.2788,27.3164,43226.0
2016-07-11 14:00:00,36.38,36.4,36.37,36.38,83582.0,27.3164,27.3314,27.3089,27.3164,83582.0
2016-07-11 14:10:00,36.38,36.54,36.37,36.53,109740.0,27.3164,27.4365,27.3089,27.429,109740.0
2016-07-11 14:20:00,36.54,36.75,36.53,36.72,193167.0,27.4365,27.5942,27.429,27.5717,193167.0
2016-07-11 14:30:00,36.72,36.79,36.67,36.78,96733.0,27.5717,27.6242,27.5341,27.6167,96733.0
2016-07-11 14:40:00,36.77,36.83,36.7,36.73,140127.0,27.6092,27.6543,27.5566,27.5792,140127.0
2016-07-11 14:50:00,36.73,36.73,36.65,36.66,134201.0,27.5792,27.5792,27.5191,27.5266,134201.0
2016-07-11 15:00:00,36.66,36.68,36.6,36.61,96088.0,27.5266,27.5416,27.4816,27.4891,96088.0
2016-07-11 15:10:00,36.6,36.6,36.45,36.45,148313.0,27.4816,27.4816,27.3689,27.3689,148313.0
2016-07-11 15:20:00,36.45,36.53,36.42,36.52,204628.0,27.3689,27.429,27.3464,27.4215,204628.0
2016-07-11 15:30:00,36.52,36.52,36.47,36.48,116175.0,27.4215,27.4215,27.3839,27.3915,116175.0
2016-07-11 15:40:00,36.48,36.51,36.43,36.48,216771.0,27.3915,27.414,27.3539,27.3915,216771.0
2016-07-11 15:50:00,36.48,36.5,36.42,36.43,335915.0,27.3915,27.4065,27.3464,27.3539,335915.0
2016-07-12 09:30:00,36.73,37.32,36.51,37.22,231909.0,27.5792,28.0222,27.414,27.9471,231909.0
2016-07-12 09:40:00,37.2,37.53,37.16,37.43,242224.0,27.9321,28.1799,27.902,28.1048,242224.0
2016-07-12 09:50:00,37.44,37.57,37.39,37.47,221485.0,28.1123,28.2099,28.0747,28.1348,221485.0
2016-07-12 10:00:00,37.44,37.51,37.34,37.36,161594.0,28.1123,28.1648,28.0372,28.0522,161594.0
2016-07-12 10:10:00,37.36,37.46,37.19,37.33,131271.0,28.0522,28.1273,27.9246,28.0297,131271.0
2016-07-12 10:20:00,37.32,37.42,37.16,37.34,100450.0,28.0222,28.0973,27.902,28.0372,100450.0
2016-07-12 10:30:00,37.34,37.48,37.3,37.48,173527.0,28.0372,28.1423,28.0072,28.1423,173527.0
2016-07-12 10:40:00,37.48,37.56,37.31,37.37,154967.0,28.1423,28.2024,28.0147,28.0597,154967.0
2016-07-12 10:50:00,37.36,37.45,37.32,37.33,108687.0,28.0522,28.1198,28.0222,28.0297,108687.0
2016-07-12 11:00:00,37.33,37.39,37.28,37.28,86081.0,28.0297,28.0747,27.9921,27.9921,86081.0
2016-07-12 11:10:00,37.29,37.33,37.15,37.16,84603.0,27.9997,28.0297,27.8945,27.902,84603.0
2016-07-12 11:20:00,37.16,37.26,37.11,37.17,107366.0,27.902,27.9771,27.8645,27.9096,107366.0
2016-07-12 11:30:00,37.18,37.46,37.17,37.45,107682.0,27.9171,28.1273,27.9096,28.1198,107682.0
2016-07-12 11:40:00,37.45,37.45,37.32,37.37,77534.0,28.1198,28.1198,28.0222,28.0597,77534.0
2016-07-12 11:50:00,37.38,37.44,37.34,37.38,66555.0,28.0672,28.1123,28.0372,28.0672,66555.0
2016-07-12 12:00:00,37.38,37.52,37.37,37.51,94568.0,28.0672,28.1724,28.0597,28.1648,94568.0
2016-07-12 12:10:00,37.51,37.51,37.42,37.45,58937.0,28.1648,28.1648,28.0973,28.1198,58937.0
2016-07-12 12:20:00,37.46,37.51,37.39,37.4,138598.0,28.1273,28.1648,28.0747,28.0822,138598.0
2016-07-12 12:30:00,37.41,37.53,37.4,37.53,108490.0,28.0898,28.1799,28.0822,28.1799,108490.0
2016-07-12 12:40:00,37.53,37.54,37.28,37.3,69674.0,28.1799,28.1874,27.9921,28.0072,69674.0
2016-07-12 12:50:00,37.3,37.35,37.25,37.32,112796.0,28.0072,28.0447,27.9696,28.0222,112796.0
2016-07-12 13:00:00,37.31,37.46,37.31,37.43,91301.0,28.0147,28.1273,28.0147,28.1048,91301.0
2016-07-12 13:10:00,37.43,37.54,37.41,37.53,113145.0,28.1048,28.1874,28.0898,28.1799,113145.0
2016-07-12 13:20:00,37.54,37.66,37.52,37.64,102224.0,28.1874,28.2775,28.1724,28.2625,102224.0
2016-07-12 13:30:00,37.64,37.75,37.63,37.72,95526.0,28.2625,28.3451,28.2549,28.3225,95526.0
2016-07-12 13:40:00,37.73,37.76,37.66,37.67,70554.0,28.33,28.3526,28.2775,28.285,70554.0
2016-07-12 13:50:00,37.68,37.72,37.6,37.6,64229.0,28.2925,28.3225,28.2324,28.2324,64229.0
2016-07-12 14:00:00,37.6,37.69,37.59,37.63,74997.0,28.2324,28.3,28.2249,28.2549,74997.0
2016-07-12 14:10:00,37.63,37.69,37.61,37.65,96653.0,28.2549,28.3,28.2399,28.27,96653.0
2016-07-12 14:20:00,37.66,37.75,37.64,37.66,103364.0,28.2775,28.3451,28.2625,28.2775,103364.0
2016-07-12 14:30:00,37.66,37.67,37.58,37.58,85819.0,28.2775,28.285,28.2174,28.2174,85819.0
2016-07-12 14:40:00,37.59,37.66,37.58,37.59,66437.0,28.2249,28.2775,28.2174,28.2249,66437.0
2016-07-12 14:50:00,37.59,37.65,37.46,37.5,126415.0,28.2249,28.27,28.1273,28.1573,126415.0
2016-07-12 15:00:00,37.51,37.58,37.47,37.47,71357.0,28.1648,28.2174,28.1348,28.1348,71357.0
2016-07-12 15:10:00,37.46,37.53,37.46,37.48,86024.0,28.1273,28.1799,28.1273,28.1423,86024.0
2016-07-12 15:20:00,37.48,37.53,37.47,37.48,127573.0,28.1423,28.1799,28.1348,28.1423,127573.0
2016-07-12 15:30:00,37.48,37.51,37.45,37.48,203783.0,28.1423,28.1648,28.1198,28.1423,203783.0
2016-07-12 15:40:00,37.48,37.54,37.44,37.47,193110.0,28.1423,28.1874,28.1123,28.1348,193110.0
2016-07-12 15:50:00,37.47,37.56,37.44,37.54,485496.0,28.1348,28.2024,28.1123,28.1874,485496.0
2016-07-13 09:30:00,37.43,37.82,37.2,37.22,107456.0,28.1048,28.3976,27.9321,27.9471,107456.0
2016-07-13 09:40:00,37.22,37.4,37.15,37.23,110749.0,27.9471,28.0822,27.8945,27.9546,110749.0
2016-07-13 09:50:00,37.22,37.22,37.01,37.13,169163.0,27.9471,27.9471,27.7894,27.8795,169163.0
2016-07-13 10:00:00,37.13,37.25,37.11,37.15,142948.0,27.8795,27.9696,27.8645,27.8945,142948.0
2016-07-13 10:10:00,37.16,37.22,36.87,36.88,140612.0,27.902,27.9471,27.6843,27.6918,140612.0
2016-07-13 10:20:00,36.87,36.93,36.59,36.59,85057.0,27.6843,27.7293,27.4741,27.4741,85057.0
2016-07-13 10:30:00,36.57,36.95,36.19,36.2,318527.0,27.459,27.7444,27.1737,27.1812,318527.0
2016-07-13 10:40:00,36.21,36.54,36.16,36.49,440799.0,27.1887,27.4365,27.1512,27.399,440799.0
2016-07-13 10:50:00,36.47,36.76,36.46,36.76,170267.0,27.3839,27.6017,27.3764,27.6017,170267.0
2016-07-13 11:00:00,36.76,36.76,36.49,36.65,112241.0,27.6017,27.6017,27.399,27.5191,112241.0
2016-07-13 11:10:00,36.65,36.72,36.55,36.57,150188.0,27.5191,27.5717,27.444,27.459,150188.0
2016-07-13 11:20:00,36.56,36.73,36.56,36.66,146586.0,27.4515,27.5792,27.4515,27.5266,146586.0
2016-07-13 11:30:00,36.66,36.71,36.48,36.51,112717.0,27.5266,27.5642,27.3915,27.414,112717.0
2016-07-13 11:40:00,36.5,36.51,36.39,36.45,69784.0,27.4065,27.414,27.3239,27.3689,69784.0
2016-07-13 11:50:00,36.45,36.7,36.39,36.68,89214.0,27.3689,27.5566,27.3239,27.5416,89214.0
2016-07-13 12:00:00,36.68,36.72,36.59,36.62,121424.0,27.5416,27.5717,27.4741,27.4966,121424.0
2016-07-13 12:10:00,36.63,36.71,36.6,36.66,111801.0,27.5041,27.5642,27.4816,27.5266,111801.0
2016-07-13 12:20:00,36.66,36.76,36.62,36.62,109335.0,27.5266,27.6017,27.4966,27.4966,109335.0
2016-07-13 12:30:00,36.63,36.68,36.59,36.65,112216.0,27.5041,27.5416,27.4741,27.5191,112216.0
2016-07-13 12:40:00,36.66,36.7,36.61,36.62,63267.0,27.5266,27.5566,27.4891,27.4966,63267.0
2016-07-13 12:50:00,36.61,36.66,36.54,36.66,100116.0,27.4891,27.5266,27.4365,27.5266,100116.0
2016-07-13 13:00:00,36.65,36.74,36.63,36.72,65930.0,27.5191,27.5867,27.5041,27.5717,65930.0
2016-07-13 13:10:00,36.72,36.77,36.67,36.72,54783.0,27.5717,27.6092,27.5341,27.5717,54783.0
2016-07-13 13:20:00,36.72,36.76,36.67,36.67,78258.0,27.5717,27.6017,27.5341,27.5341,78258.0
2016-07-13 13:30:00,36.67,36.74,36.66,36.7,46946.0,27.5341,27.5867,27.5266,27.5566,46946.0
2016-07-13 13:40:00,36.72,36.89,36.71,36.82,79658.0,27.5717,27.6993,27.5642,27.6467,79658.0
2016-07-13 13:50:00,36.81,36.82,36.66,36.69,69415.0,27.6392,27.6467,27.5266,27.5491,69415.0
2016-07-13 14:00:00,36.69,36.74,36.64,36.71,80466.0,27.5491,27.5867,27.5116,27.5642,80466.0
2016-07-13 14:10:00,36.71,36.81,36.69,36.77,82462.0,27.5642,27.6392,27.5491,27.6092,82462.0
2016-07-13 14:20:00,36.79,36.88,36.79,36.88,92621.0,27.6242,27.6918,27.6242,27.6918,92621.0
2016-07-13 14:30:00,36.89,37.03,36.88,37.01,110681.0,27.6993,27.8044,27.6918,27.7894,110681.0
2016-07-13 14:40:00,37.0,37.07,36.97,37.07,96998.0,27.7819,27.8345,27.7594,27.8345,96998.0
2016-07-13 14:50:00,37.06,37.09,36.94,36.94,95917.0,27.827,27.8495,27.7369,27.7369,95917.0
2016-07-13 15:00:00,36.94,37.01,36.92,36.95,80318.0,27.7369,27.7894,27.7218,27.7444,80318.0
2016-07-13 15:10:00,36.94,36.95,36.84,36.86,100126.0,27.7369,27.7444,27.6618,27.6768,100126.0
2016-07-13 15:20:00,36.87,36.88,36.8,36.81,124690.0,27.6843,27.6918,27.6317,27.6392,124690.0
2016-07-13 15:30:00,36.81,36.96,36.81,36.9,169249.0,27.6392,27.7519,27.6392,27.7068,169249.0
2016-07-13 15:40:00,36.91,36.98,36.87,36.96,249198.0,27.7143,27.7669,27.6843,27.7519,249198.0
2016-07-13 15:50:00,36.96,37.03,36.92,36.98,558253.0,27.7519,27.8044,27.7218,27.7669,558253.0
2016-07-14 09:30:00,37.25,37.78,37.23,37.42,304541.0,27.9696,28.3676,27.9546,28.0973,304541.0
2016-07-14 09:40:00,37.38,37.49,37.07,37.09,166929.0,28.0672,28.1498,27.8345,27.8495,166929.0
2016-07-14 09:50:00,37.09,37.16,36.94,37.0,164972.0,27.8495,27.902,27.7369,27.7819,164972.0
2016-07-14 10:00:00,37.02,37.2,36.96,37.14,154694.0,27.7969,27.9321,27.7519,27.887,154694.0
2016-07-14 10:10:00,37.14,37.2,37.04,37.09,225054.0,27.887,27.9321,27.8119,27.8495,225054.0
2016-07-14 10:20:00,37.1,37.12,37.0,37.07,165523.0,27.857,27.872,27.7819,27.8345,165523.0
2016-07-14 10:30:00,37.07,37.19,37.04,37.09,197322.0,27.8345,27.9246,27.8119,27.8495,197322.0
2016-07-14 10:40:00,37.09,37.17,37.01,37.16,135119.0,27.8495,27.9096,27.7894,27.902,135119.0
2016-07-14 10:50:00,37.16,37.19,37.06,37.12,190084.0,27.902,27.9246,27.827,27.872,190084.0
2016-07-14 11:00:00,37.14,37.48,37.1,37.48,257935.0,27.887,28.1423,27.857,28.1423,257935.0
2016-07-14 11:10:00,37.49,37.59,37.4,37.4,160232.0,28.1498,28.2249,28.0822,28.0822,160232.0
2016-07-14 11:20:00,37.4,37.45,37.33,37.38,121281.0,28.0822,28.1198,28.0297,28.0672,121281.0
2016-07-14 11:30:00,37.38,37.38,37.21,37.23,110183.0,28.0672,28.0672,27.9396,27.9546,110183.0
2016-07-14 11:40:00,37.23,37.25,37.12,37.14,123144.0,27.9546,27.9696,27.872,27.887,123144.0
2016-07-14 11:50:00,37.15,37.24,37.14,37.18,119329.0,27.8945,27.9621,27.887,27.9171,119329.0
2016-07-14 12:00:00,37.18,37.34,37.18,37.32,217605.0,27.9171,28.0372,27.9171,28.0222,217605.0
2016-07-14 12:10:00,37.32,37.34,37.3,37.31,132844.0,28.0222,28.0372,28.0072,28.0147,132844.0
2016-07-14 12:20:00,37.31,37.32,37.18,37.21,118390.0,28.0147,28.0222,27.9171,27.9396,118390.0
2016-07-14 12:30:00,37.2,37.24,37.1,37.21,137183.0,27.9321,27.9621,27.857,27.9396,137183.0
2016-07-14 12:40:00,37.21,37.39,37.16,37.39,131835.0,27.9396,28.0747,27.902,28.0747,131835.0
2016-07-14 12:50:00,37.37,37.46,37.34,37.38,98287.0,28.0597,28.1273,28.0372,28.0672,98287.0
2016-07-14 13:00:00,37.38,37.4,37.28,37.31,166304.0,28.0672,28.0822,27.9921,28.0147,166304.0
2016-07-14 13:10:00,37.32,37.32,37.13,37.14,114992.0,28.0222,28.0222,27.8795,27.887,114992.0
2016-07-14 13:20:00,37.14,37.17,37.07,37.09,116008.0,27.887,27.9096,27.8345,27.8495,116008.0
2016-07-14 13:30:00,37.09,37.15,37.02,37.13,166095.0,27.8495,27.8945,27.7969,27.8795,166095.0
2016-07-14 13:40:00,37.15,37.28,37.12,37.27,87850.0,27.8945,27.9921,27.872,27.9846,87850.0
2016-07-14 13:50:00,37.26,37.31,37.19,37.23,99759.0,27.9771,28.0147,27.9246,27.9546,99759.0
2016-07-14 14:00:00,37.23,37.28,37.2,37.24,133598.0,27.9546,27.9921,27.9321,27.9621,133598.0
2016-07-14 14:10:00,37.25,37.39,37.24,37.39,125151.0,27.9696,28.0747,27.9621,28.0747,125151.0
2016-07-14 14:20:00,37.39,37.44,37.35,37.44,132602.0,28.0747,28.1123,28.0447,28.1123,132602.0
2016-07-14 14:30:00,37.44,37.47,37.32,37.33,127132.0,28.1123,28.1348,28.0222,28.0297,127132.0
2016-07-14 14:40:00,37.33,37.46,37.32,37.45,119470.0,28.0297,28.1273,28.0222,28.1198,119470.0
2016-07-14 14:50:00,37.45,37.47,37.4,37.43,135033.0,28.1198,28.1348,28.0822,28.1048,135033.0
2016-07-14 15:00:00,37.42,37.45,37.36,37.42,186673.0,28.0973,28.1198,28.0522,28.0973,186673.0
2016-07-14 15:10:00,37.41,37.45,37.32,37.34,198507.0,28.0898,28.1198,28.0222,28.0372,198507.0
2016-07-14 15:20:00,37.34,37.41,37.31,37.38,204213.0,28.0372,28.0898,28.0147,28.0672,204213.0
2016-07-14 15:30:00,37.38,37.43,37.34,37.35,238162.0,28.0672,28.1048,28.0372,28.0447,238162.0
2016-07-14 15:40:00,37.35,37.44,37.34,37.43,263865.0,28.0447,28.1123,28.0372,28.1048,263865.0
2016-07-14 15:50:00,37.44,37.45,37.38,37.38,582693.0,28.1123,28.1198,28.0672,28.0672,582693.0
2016-07-15 09:30:00,37.64,37.71,37.3,37.53,322729.0,28.2625,28.315,28.0072,28.1799,322729.0
2016-07-15 09:40:00,37.54,37.69,37.46,37.67,254594.0,28.1874,28.3,28.1273,28.285,254594.0
2016-07-15 09:50:00,37.68,37.83,37.51,37.59,340671.0,28.2925,28.4051,28.1648,28.2249,340671.0
2016-07-15 10:00:00,37.6,37.78,37.6,37.7,987444.0,28.2324,28.3676,28.2324,28.3075,987444.0
2016-07-15 10:10:00,37.71,37.73,37.33,37.44,236649.0,28.315,28.33,28.0297,28.1123,236649.0
2016-07-15 10:20:00,37.44,37.5,37.36,37.36,125247.0,28.1123,28.1573,28.0522,28.0522,125247.0
2016-07-15 10:30:00,37.36,37.39,37.19,37.28,113397.0,28.0522,28.0747,27.9246,27.9921,113397.0
2016-07-15 10:40:00,37.29,37.29,37.08,37.13,184335.0,27.9997,27.9997,27.842,27.8795,184335.0
2016-07-15 10:50:00,37.13,37.22,37.06,37.06,84507.0,27.8795,27.9471,27.827,27.827,84507.0
2016-07-15 11:00:00,37.07,37.08,36.99,37.05,180896.0,27.8345,27.842,27.7744,27.8194,180896.0
2016-07-15 11:10:00,37.06,37.06,36.81,36.81,242429.0,27.827,27.827,27.6392,27.6392,242429.0
2016-07-15 11:20:00,36.82,36.87,36.77,36.8,170585.0,27.6467,27.6843,27.6092,27.6317,170585.0
2016-07-15 11:30:00,36.79,37.0,36.79,36.98,137892.0,27.6242,27.7819,27.6242,27.7669,137892.0
2016-07-15 11:40:00,36.98,37.04,36.95,37.0,134416.0,27.7669,27.8119,27.7444,27.7819,134416.0
2016-07-15 11:50:00,36.99,37.04,36.94,37.04,94256.0,27.7744,27.8119,27.7369,27.8119,94256.0
2016-07-15 12:00:00,37.04,37.2,37.03,37.06,151839.0,27.8119,27.9321,27.8044,27.827,151839.0
2016-07-15 12:10:00,37.06,37.08,36.89,36.94,78578.0,27.827,27.842,27.6993,27.7369,78578.0
2016-07-15 12:20:00,36.94,36.96,36.86,36.9,105965.0,27.7369,27.7519,27.6768,27.7068,105965.0
2016-07-15 12:30:00,36.9,36.91,36.75,36.81,154481.0,27.7068,27.7143,27.5942,27.6392,154481.0
2016-07-15 12:40:00,36.8,36.84,36.78,36.82,95806.0,27.6317,27.6618,27.6167,27.6467,95806.0
2016-07-15 12:50:00,36.82,36.83,36.78,36.83,79768.0,27.6467,27.6543,27.6167,27.6543,79768.0
2016-07-15 13:00:00,36.83,36.84,36.8,36.81,98787.0,27.6543,27.6618,27.6317,27.6392,98787.0
2016-07-15 13:10:00,36.81,36.84,36.68,36.69,144915.0,27.6392,27.6618,27.5416,27.5491,144915.0
2016-07-15 13:20:00,36.69,36.93,36.67,36.93,224002.0,27.5491,27.7293,27.5341,27.7293,224002.0
2016-07-15 13:30:00,36.93,36.96,36.84,36.91,79645.0,27.7293,27.7519,27.6618,27.7143,79645.0
2016-07-15 13:40:00,36.91,36.93,36.75,36.75,85100.0,27.7143,27.7293,27.5942,27.5942,85100.0
2016-07-15 13:50:00,36.75,36.77,36.64,36.65,84523.0,27.5942,27.6092,27.5116,27.5191,84523.0
2016-07-15 14:00:00,36.66,36.77,36.66,36.71,210081.0,27.5266,27.6092,27.5266,27.5642,210081.0
2016-07-15 14:10:00,36.71,36.75,36.7,36.72,201192.0,27.5642,27.5942,27.5566,27.5717,201192.0
2016-07-15 14:20:00,36.72,36.75,36.54,36.56,145855.0,27.5717,27.5942,27.4365,27.4515,145855.0
2016-07-15 14:30:00,36.56,36.57,36.38,36.43,303671.0,27.4515,27.459,27.3164,27.3539,303671.0
2016-07-15 14:40:00,36.44,36.51,36.43,36.47,122432.0,27.3614,27.414,27.3539,27.3839,122432.0
2016-07-15 14:50:00,36.48,36.52,36.44,36.48,135287.0,27.3915,27.4215,27.3614,27.3915,135287.0
2016-07-15 15:00:00,36.48,36.57,36.47,36.49,174851.0,27.3915,27.459,27.3839,27.399,174851.0
2016-07-15 15:10:00,36.5,36.51,36.44,36.48,162575.0,27.4065,27.414,27.3614,27.3915,162575.0
2016-07-15 15:20:00,36.47,36.49,36.41,36.44,191983.0,27.3839,27.399,27.3389,27.3614,191983.0
2016-07-15 15:30:00,36.44,36.55,36.44,36.5,246634.0,27.3614,27.444,27.3614,27.4065,246634.0
2016-07-15 15:40:00,36.5,36.67,36.49,36.59,508383.0,27.4065,27.5341,27.399,27.4741,508383.0
2016-07-15 15:50:00,36.6,36.63,36.54,36.55,877884.0,27.4816,27.5041,27.4365,27.444,877884.0
2016-07-18 09:30:00,36.58,36.65,36.08,36.08,179102.0,27.4665,27.5191,27.0911,27.0911,179102.0
2016-07-18 09:40:00,36.09,36.45,35.97,36.41,212858.0,27.0986,27.3689,27.0085,27.3389,212858.0
2016-07-18 09:50:00,36.4,36.63,36.35,36.54,151493.0,27.3314,27.5041,27.2938,27.4365,151493.0
2016-07-18 10:00:00,36.53,36.66,36.44,36.58,174805.0,27.429,27.5266,27.3614,27.4665,174805.0
2016-07-18 10:10:00,36.58,36.94,36.57,36.72,220203.0,27.4665,27.7369,27.459,27.5717,220203.0
2016-07-18 10:20:00,36.72,36.73,36.62,36.66,239723.0,27.5717,27.5792,27.4966,27.5266,239723.0
2016-07-18 10:30:00,36.67,36.74,36.53,36.67,206571.0,27.5341,27.5867,27.429,27.5341,206571.0
2016-07-18 10:40:00,36.66,36.8,36.62,36.79,245710.0,27.5266,27.6317,27.4966,27.6242,245710.0
2016-07-18 10:50:00,36.79,36.94,36.77,36.78,160908.0,27.6242,27.7369,27.6092,27.6167,160908.0
2016-07-18 11:00:00,36.77,37.03,36.71,37.02,235805.0,27.6092,27.8044,27.5642,27.7969,235805.0
2016-07-18 11:10:00,37.02,37.07,36.98,37.01,111956.0,27.7969,27.8345,27.7669,27.7894,111956.0
2016-07-18 11:20:00,37.01,37.04,36.95,37.02,124061.0,27.7894,27.8119,27.7444,27.7969,124061.0
2016-07-18 11:30:00,37.03,37.21,36.98,37.18,185647.0,27.8044,27.9396,27.7669,27.9171,185647.0
2016-07-18 11:40:00,37.19,37.33,37.17,37.28,211172.0,27.9246,28.0297,27.9096,27.9921,211172.0
2016-07-18 11:50:00,37.29,37.41,37.25,37.25,114583.0,27.9997,28.0898,27.9696,27.9696,114583.0
2016-07-18 12:00:00,37.26,37.38,37.24,37.37,95585.0,27.9771,28.0672,27.9621,28.0597,95585.0
2016-07-18 12:10:00,37.36,37.46,37.3,37.37,103662.0,28.0522,28.1273,28.0072,28.0597,103662.0
2016-07-18 12:20:00,37.37,37.48,37.35,37.36,117064.0,28.0597,28.1423,28.0447,28.0522,117064.0
2016-07-18 12:30:00,37.36,37.36,37.25,37.28,86198.0,28.0522,28.0522,27.9696,27.9921,86198.0
2016-07-18 12:40:00,37.28,37.36,37.28,37.34,111605.0,27.9921,28.0522,27.9921,28.0372,111605.0
2016-07-18 12:50:00,37.35,37.43,37.33,37.37,96456.0,28.0447,28.1048,28.0297,28.0597,96456.0
2016-07-18 13:00:00,37.36,37.36,37.22,37.26,107021.0,28.0522,28.0522,27.9471,27.9771,107021.0
2016-07-18 13:10:00,37.26,37.27,37.15,37.16,103667.0,27.9771,27.9846,27.8945,27.902,103667.0
2016-07-18 13:20:00,37.16,37.22,37.13,37.14,104402.0,27.902,27.9471,27.8795,27.887,104402.0
2016-07-18 13:30:00,37.14,37.15,37.08,37.11,74035.0,27.887,27.8945,27.842,27.8645,74035.0
2016-07-18 13:40:00,37.11,37.11,37.01,37.05,102117.0,27.8645,27.8645,27.7894,27.8194,102117.0
2016-07-18 13:50:00,37.05,37.13,36.97,37.11,116871.0,27.8194,27.8795,27.7594,27.8645,116871.0
2016-07-18 14:00:00,37.11,37.19,37.09,37.15,97031.0,27.8645,27.9246,27.8495,27.8945,97031.0
2016-07-18 14:10:00,37.15,37.17,37.12,37.13,102005.0,27.8945,27.9096,27.872,27.8795,102005.0
2016-07-18 14:20:00,37.13,37.17,37.08,37.16,112716.0,27.8795,27.9096,27.842,27.902,112716.0
2016-07-18 14:30:00,37.15,37.21,37.14,37.15,66044.0,27.8945,27.9396,27.887,27.8945,66044.0
2016-07-18 14:40:00,37.16,37.19,37.14,37.14,72671.0,27.902,27.9246,27.887,27.887,72671.0
2016-07-18 14:50:00,37.14,37.24,37.14,37.21,91605.0,27.887,27.9621,27.887,27.9396,91605.0
2016-07-18 15:00:00,37.21,37.22,37.15,37.15,98061.0,27.9396,27.9471,27.8945,27.8945,98061.0
2016-07-18 15:10:00,37.16,37.22,37.14,37.16,157119.0,27.902,27.9471,27.887,27.902,157119.0
2016-07-18 15:20:00,37.16,37.18,37.09,37.12,177289.0,27.902,27.9171,27.8495,27.872,177289.0
2016-07-18 15:30:00,37.13,37.17,37.05,37.07,194667.0,27.8795,27.9096,27.8194,27.8345,194667.0
2016-07-18 15:40:00,37.08,37.11,37.03,37.04,222960.0,27.842,27.8645,27.8044,27.8119,222960.0
2016-07-18 15:50:00,37.03,37.12,37.02,37.04,484083.0,27.8044,27.872,27.7969,27.8119,484083.0
2016-07-19 09:30:00,37.0,37.34,36.89,37.17,112242.0,27.7819,28.0372,27.6993,27.9096,112242.0
2016-07-19 09:40:00,37.15,37.28,37.11,37.24,89227.0,27.8945,27.9921,27.8645,27.9621,89227.0
2016-07-19 09:50:00,37.23,37.36,37.16,37.23,115125.0,27.9546,28.0522,27.902,27.9546,115125.0
2016-07-19 10:00:00,37.23,37.41,37.23,37.4,211623.0,27.9546,28.0898,27.9546,28.0822,211623.0
2016-07-19 10:10:00,37.4,37.5,37.34,37.42,108914.0,28.0822,28.1573,28.0372,28.0973,108914.0
2016-07-19 10:20:00,37.41,37.42,37.25,37.25,93583.0,28.0898,28.0973,27.9696,27.9696,93583.0
2016-07-19 10:30:00,37.26,37.47,37.25,37.44,128474.0,27.9771,28.1348,27.9696,28.1123,128474.0
2016-07-19 10:40:00,37.44,37.56,37.31,37.32,124256.0,28.1123,28.2024,28.0147,28.0222,124256.0
2016-07-19 10:50:00,37.32,37.57,37.31,37.55,110113.0,28.0222,28.2099,28.0147,28.1949,110113.0
2016-07-19 11:00:00,37.55,37.59,37.53,37.53,76338.0,28.1949,28.2249,28.1799,28.1799,76338.0
2016-07-19 11:10:00,37.52,37.65,37.51,37.61,80892.0,28.1724,28.27,28.1648,28.2399,80892.0
2016-07-19 11:20:00,37.6,37.69,37.55,37.57,137799.0,28.2324,28.3,28.1949,28.2099,137799.0
2016-07-19 11:30:00,37.57,37.6,37.51,37.58,75174.0,28.2099,28.2324,28.1648,28.2174,75174.0
2016-07-19 11:40:00,37.59,37.61,37.5,37.54,138383.0,28.2249,28.2399,28.1573,28.1874,138383.0
2016-07-19 11:50:00,37.52,37.7,37.51,37.58,157309.0,28.1724,28.3075,28.1648,28.2174,157309.0
2016-07-19 12:00:00,37.57,37.6,37.49,37.53,66779.0,28.2099,28.2324,28.1498,28.1799,66779.0
2016-07-19 12:10:00,37.54,37.54,37.46,37.49,73287.0,28.1874,28.1874,28.1273,28.1498,73287.0
2016-07-19 12:20:00,37.47,37.47,37.37,37.42,42437.0,28.1348,28.1348,28.0597,28.0973,42437.0
2016-07-19 12:30:00,37.41,37.43,37.34,37.36,53057.0,28.0898,28.1048,28.0372,28.0522,53057.0
2016-07-19 12:40:00,37.37,37.41,37.34,37.37,56182.0,28.0597,28.0898,28.0372,28.0597,56182.0
2016-07-19 12:50:00,37.37,37.39,37.34,37.36,68953.0,28.0597,28.0747,28.0372,28.0522,68953.0
2016-07-19 13:00:00,37.36,37.37,37.26,37.27,54807.0,28.0522,28.0597,27.9771,27.9846,54807.0
2016-07-19 13:10:00,37.27,37.3,37.24,37.27,54616.0,27.9846,28.0072,27.9621,27.9846,54616.0
2016-07-19 13:20:00,37.26,37.3,37.24,37.26,47568.0,27.9771,28.0072,27.9621,27.9771,47568.0
2016-07-19 13:30:00,37.26,37.36,37.24,37.36,51609.0,27.9771,28.0522,27.9621,28.0522,51609.0
2016-07-19 13:40:00,37.35,37.38,37.27,37.28,47747.0,28.0447,28.0672,27.9846,27.9921,47747.0
2016-07-19 13:50:00,37.28,37.34,37.27,37.32,106287.0,27.9921,28.0372,27.9846,28.0222,106287.0
2016-07-19 14:00:00,37.32,37.36,37.3,37.34,54407.0,28.0222,28.0522,28.0072,28.0372,54407.0
2016-07-19 14:10:00,37.35,37.36,37.29,37.32,68444.0,28.0447,28.0522,27.9997,28.0222,68444.0
2016-07-19 14:20:00,37.3,37.36,37.27,37.35,127405.0,28.0072,28.0522,27.9846,28.0447,127405.0
2016-07-19 14:30:00,37.34,37.35,37.29,37.3,99561.0,28.0372,28.0447,27.9997,28.0072,99561.0
2016-07-19 14:40:00,37.3,37.32,37.26,37.29,90929.0,28.0072,28.0222,27.9771,27.9997,90929.0
2016-07-19 14:50:00,37.29,37.43,37.25,37.39,164276.0,27.9997,28.1048,27.9696,28.0747,164276.0
2016-07-19 15:00:00,37.4,37.4,37.29,37.31,226798.0,28.0822,28.0822,27.9997,28.0147,226798.0
2016-07-19 15:10:00,37.3,37.33,37.27,37.3,151694.0,28.0072,28.0297,27.9846,28.0072,151694.0
2016-07-19 15:20:00,37.3,37.38,37.29,37.38,274018.0,28.0072,28.0672,27.9997,28.0672,274018.0
2016-07-19 15:30:00,37.39,37.48,37.38,37.47,169654.0,28.0747,28.1423,28.0672,28.1348,169654.0
2016-07-19 15:40:00,37.48,37.56,37.47,37.54,193512.0,28.1423,28.2024,28.1348,28.1874,193512.0
2016-07-19 15:50:00,37.53,37.55,37.46,37.54,297326.0,28.1799,28.1949,28.1273,28.1874,297326.0
2016-07-20 09:30:00,37.3,37.4,37.0,37.16,97560.0,28.0072,28.0822,27.7819,27.902,97560.0
2016-07-20 09:40:00,37.13,37.2,36.88,36.99,71542.0,27.8795,27.9321,27.6918,27.7744,71542.0
2016-07-20 09:50:00,37.02,37.05,36.79,36.82,87265.0,27.7969,27.8194,27.6242,27.6467,87265.0
2016-07-20 10:00:00,36.79,37.1,36.78,37.07,63130.0,27.6242,27.857,27.6167,27.8345,63130.0
2016-07-20 10:10:00,37.07,37.35,37.07,37.35,50597.0,27.8345,28.0447,27.8345,28.0447,50597.0
2016-07-20 10:20:00,37.35,37.41,37.24,37.32,35398.0,28.0447,28.0898,27.9621,28.0222,35398.0
2016-07-20 10:30:00,37.33,37.62,37.08,37.62,111572.0,28.0297,28.2474,27.842,28.2474,111572.0
2016-07-20 10:40:00,37.61,37.75,37.52,37.64,130359.0,28.2399,28.3451,28.1724,28.2625,130359.0
2016-07-20 10:50:00,37.63,37.73,37.56,37.57,60530.0,28.2549,28.33,28.2024,28.2099,60530.0
2016-07-20 11:00:00,37.56,37.65,37.56,37.62,47181.0,28.2024,28.27,28.2024,28.2474,47181.0
2016-07-20 11:10:00,37.61,37.75,37.59,37.65,64890.0,28.2399,28.3451,28.2249,28.27,64890.0
2016-07-20 11:20:00,37.66,37.73,37.61,37.73,55156.0,28.2775,28.33,28.2399,28.33,55156.0
2016-07-20 11:30:00,37.73,37.73,37.63,37.72,73058.0,28.33,28.33,28.2549,28.3225,73058.0
2016-07-20 11:40:00,37.72,37.74,37.66,37.73,61420.0,28.3225,28.3375,28.2775,28.33,61420.0
2016-07-20 11:50:00,37.73,37.75,37.64,37.64,68672.0,28.33,28.3451,28.2625,28.2625,68672.0
2016-07-20 12:00:00,37.64,37.67,37.59,37.64,44725.0,28.2625,28.285,28.2249,28.2625,44725.0
2016-07-20 12:10:00,37.64,37.72,37.63,37.7,71700.0,28.2625,28.3225,28.2549,28.3075,71700.0
2016-07-20 12:20:00,37.68,37.72,37.66,37.69,41411.0,28.2925,28.3225,28.2775,28.3,41411.0
2016-07-20 12:30:00,37.68,37.74,37.67,37.68,29350.0,28.2925,28.3375,28.285,28.2925,29350.0
2016-07-20 12:40:00,37.69,37.78,37.67,37.78,81535.0,28.3,28.3676,28.285,28.3676,81535.0
2016-07-20 12:50:00,37.79,37.8,37.7,37.71,41449.0,28.3751,28.3826,28.3075,28.315,41449.0
2016-07-20 13:00:00,37.72,37.79,37.69,37.76,37331.0,28.3225,28.3751,28.3,28.3526,37331.0
2016-07-20 13:10:00,37.77,37.82,37.74,37.77,35807.0,28.3601,28.3976,28.3375,28.3601,35807.0
2016-07-20 13:20:00,37.77,37.79,37.72,37.74,24921.0,28.3601,28.3751,28.3225,28.3375,24921.0
2016-07-20 13:30:00,37.74,37.77,37.71,37.73,39185.0,28.3375,28.3601,28.315,28.33,39185.0
2016-07-20 13:40:00,37.72,37.79,37.71,37.79,41439.0,28.3225,28.3751,28.315,28.3751,41439.0
2016-07-20 13:50:00,37.79,37.8,37.73,37.74,45902.0,28.3751,28.3826,28.33,28.3375,45902.0
2016-07-20 14:00:00,37.75,37.85,37.74,37.85,72852.0,28.3451,28.4201,28.3375,28.4201,72852.0
2016-07-20 14:10:00,37.85,37.95,37.82,37.92,64122.0,28.4201,28.4952,28.3976,28.4727,64122.0
2016-07-20 14:20:00,37.92,37.98,37.88,37.9,85565.0,28.4727,28.5177,28.4427,28.4577,85565.0
2016-07-20 14:30:00,37.9,37.91,37.81,37.85,59914.0,28.4577,28.4652,28.3901,28.4201,59914.0
2016-07-20 14:40:00,37.85,37.88,37.82,37.84,66298.0,28.4201,28.4427,28.3976,28.4126,66298.0
2016-07-20 14:50:00,37.84,37.98,37.84,37.9,80579.0,28.4126,28.5177,28.4126,28.4577,80579.0
2016-07-20 15:00:00,37.9,37.9,37.83,37.87,74409.0,28.4577,28.4577,28.4051,28.4352,74409.0
2016-07-20 15:10:00,37.86,37.91,37.85,37.86,68248.0,28.4276,28.4652,28.4201,28.4276,68248.0
2016-07-20 15:20:00,37.86,37.9,37.85,37.87,80529.0,28.4276,28.4577,28.4201,28.4352,80529.0
2016-07-20 15:30:00,37.86,37.92,37.84,37.91,137128.0,28.4276,28.4727,28.4126,28.4652,137128.0
2016-07-20 15:40:00,37.92,37.95,37.86,37.86,126441.0,28.4727,28.4952,28.4276,28.4276,126441.0
2016-07-20 15:50:00,37.86,37.87,37.8,37.81,290189.0,28.4276,28.4352,28.3826,28.3901,290189.0
2016-07-21 09:30:00,37.89,38.09,37.85,37.95,97834.0,28.4502,28.6003,28.4201,28.4952,97834.0
2016-07-21 09:40:00,37.94,38.2,37.88,38.11,103143.0,28.4877,28.6829,28.4427,28.6154,103143.0
2016-07-21 09:50:00,38.1,38.15,37.87,37.89,113290.0,28.6079,28.6454,28.4352,28.4502,113290.0
2016-07-21 10:00:00,37.9,38.02,37.88,37.99,85773.0,28.4577,28.5478,28.4427,28.5253,85773.0
2016-07-21 10:10:00,38.0,38.15,37.98,38.02,93497.0,28.5328,28.6454,28.5177,28.5478,93497.0
2016-07-21 10:20:00,38.01,38.1,37.76,37.95,91613.0,28.5403,28.6079,28.3526,28.4952,91613.0
2016-07-21 10:30:00,37.94,38.12,37.94,38.05,79200.0,28.4877,28.6229,28.4877,28.5703,79200.0
2016-07-21 10:40:00,38.05,38.21,38.05,38.17,73397.0,28.5703,28.6904,28.5703,28.6604,73397.0
2016-07-21 10:50:00,38.17,38.19,38.07,38.16,58766.0,28.6604,28.6754,28.5853,28.6529,58766.0
2016-07-21 11:00:00,38.15,38.15,37.93,37.93,58838.0,28.6454,28.6454,28.4802,28.4802,58838.0
2016-07-21 11:10:00,37.92,37.99,37.88,37.98,51433.0,28.4727,28.5253,28.4427,28.5177,51433.0
2016-07-21 11:20:00,37.98,38.06,37.96,38.01,60091.0,28.5177,28.5778,28.5027,28.5403,60091.0
2016-07-21 11:30:00,38.01,38.01,37.87,37.97,50591.0,28.5403,28.5403,28.4352,28.5102,50591.0
2016-07-21 11:40:00,37.96,37.96,37.81,37.84,94286.0,28.5027,28.5027,28.3901,28.4126,94286.0
2016-07-21 11:50:00,37.85,37.85,37.58,37.58,106930.0,28.4201,28.4201,28.2174,28.2174,106930.0
2016-07-21 12:00:00,37.59,37.62,37.51,37.55,86331.0,28.2249,28.2474,28.1648,28.1949,86331.0
2016-07-21 12:10:00,37.55,37.64,37.54,37.54,59821.0,28.1949,28.2625,28.1874,28.1874,59821.0
2016-07-21 12:20:00,37.54,37.54,37.4,37.45,64815.0,28.1874,28.1874,28.0822,28.1198,64815.0
2016-07-21 12:30:00,37.44,37.5,37.42,37.43,52938.0,28.1123,28.1573,28.0973,28.1048,52938.0
2016-07-21 12:40:00,37.42,37.49,37.41,37.46,32626.0,28.0973,28.1498,28.0898,28.1273,32626.0
2016-07-21 12:50:00,37.45,37.46,37.35,37.35,40544.0,28.1198,28.1273,28.0447,28.0447,40544.0
2016-07-21 13:00:00,37.35,37.41,37.33,37.36,64509.0,28.0447,28.0898,28.0297,28.0522,64509.0
2016-07-21 13:10:00,37.36,37.42,37.33,37.41,64136.0,28.0522,28.0973,28.0297,28.0898,64136.0
2016-07-21 13:20:00,37.41,37.41,37.33,37.36,61815.0,28.0898,28.0898,28.0297,28.0522,61815.0
2016-07-21 13:30:00,37.36,37.46,37.36,37.4,51984.0,28.0522,28.1273,28.0522,28.0822,51984.0
2016-07-21 13:40:00,37.4,37.51,37.4,37.44,68918.0,28.0822,28.1648,28.0822,28.1123,68918.0
2016-07-21 13:50:00,37.44,37.46,37.3,37.34,62434.0,28.1123,28.1273,28.0072,28.0372,62434.0
2016-07-21 14:00:00,37.34,37.42,37.33,37.4,55936.0,28.0372,28.0973,28.0297,28.0822,55936.0
2016-07-21 14:10:00,37.4,37.4,37.32,37.36,35192.0,28.0822,28.0822,28.0222,28.0522,35192.0
2016-07-21 14:20:00,37.37,37.4,37.34,37.38,48423.0,28.0597,28.0822,28.0372,28.0672,48423.0
2016-07-21 14:30:00,37.38,37.4,37.37,37.39,24669.0,28.0672,28.0822,28.0597,28.0747,24669.0
2016-07-21 14:40:00,37.39,37.45,37.32,37.33,50576.0,28.0747,28.1198,28.0222,28.0297,50576.0
2016-07-21 14:50:00,37.33,37.39,37.31,37.38,58923.0,28.0297,28.0747,28.0147,28.0672,58923.0
2016-07-21 15:00:00,37.38,37.38,37.22,37.22,83999.0,28.0672,28.0672,27.9471,27.9471,83999.0
2016-07-21 15:10:00,37.23,37.29,37.22,37.25,66271.0,27.9546,27.9997,27.9471,27.9696,66271.0
2016-07-21 15:20:00,37.25,37.25,37.18,37.2,78203.0,27.9696,27.9696,27.9171,27.9321,78203.0
2016-07-21 15:30:00,37.2,37.21,37.1,37.1,121119.0,27.9321,27.9396,27.857,27.857,121119.0
2016-07-21 15:40:00,37.11,37.14,37.07,37.09,216763.0,27.8645,27.887,27.8345,27.8495,216763.0
2016-07-21 15:50:00,37.09,37.15,37.08,37.13,356642.0,27.8495,27.8945,27.842,27.8795,356642.0
2016-07-22 09:30:00,37.26,37.35,36.91,37.0,95719.0,27.9771,28.0447,27.7143,27.7819,95719.0
2016-07-22 09:40:00,37.01,37.02,36.76,36.91,87716.0,27.7894,27.7969,27.6017,27.7143,87716.0
2016-07-22 09:50:00,36.89,37.11,36.87,37.04,107747.0,27.6993,27.8645,27.6843,27.8119,107747.0
2016-07-22 10:00:00,37.04,37.08,36.96,37.0,243530.0,27.8119,27.842,27.7519,27.7819,243530.0
2016-07-22 10:10:00,36.99,37.13,36.93,37.1,205346.0,27.7744,27.8795,27.7293,27.857,205346.0
2016-07-22 10:20:00,37.1,37.43,37.1,37.32,92041.0,27.857,28.1048,27.857,28.0222,92041.0
2016-07-22 10:30:00,37.31,37.32,37.21,37.29,46669.0,28.0147,28.0222,27.9396,27.9997,46669.0
2016-07-22 10:40:00,37.29,37.37,37.22,37.34,47206.0,27.9997,28.0597,27.9471,28.0372,47206.0
2016-07-22 10:50:00,37.35,37.52,37.32,37.42,56917.0,28.0447,28.1724,28.0222,28.0973,56917.0
2016-07-22 11:00:00,37.42,37.45,37.39,37.44,65414.0,28.0973,28.1198,28.0747,28.1123,65414.0
2016-07-22 11:10:00,37.44,37.47,37.39,37.4,89580.0,28.1123,28.1348,28.0747,28.0822,89580.0
2016-07-22 11:20:00,37.41,37.46,37.39,37.41,154958.0,28.0898,28.1273,28.0747,28.0898,154958.0
2016-07-22 11:30:00,37.4,37.46,37.36,37.41,204439.0,28.0822,28.1273,28.0522,28.0898,204439.0
2016-07-22 11:40:00,37.41,37.48,37.37,37.45,77466.0,28.0898,28.1423,28.0597,28.1198,77466.0
2016-07-22 11:50:00,37.44,37.5,37.38,37.44,148460.0,28.1123,28.1573,28.0672,28.1123,148460.0
2016-07-22 12:00:00,37.44,37.5,37.43,37.46,200560.0,28.1123,28.1573,28.1048,28.1273,200560.0
2016-07-22 12:10:00,37.47,37.58,37.46,37.57,50625.0,28.1348,28.2174,28.1273,28.2099,50625.0
2016-07-22 12:20:00,37.58,37.61,37.53,37.59,41259.0,28.2174,28.2399,28.1799,28.2249,41259.0
2016-07-22 12:30:00,37.58,37.58,37.48,37.53,45698.0,28.2174,28.2174,28.1423,28.1799,45698.0
2016-07-22 12:40:00,37.53,37.53,37.43,37.45,38132.0,28.1799,28.1799,28.1048,28.1198,38132.0
2016-07-22 12:50:00,37.45,37.45,37.39,37.41,55417.0,28.1198,28.1198,28.0747,28.0898,55417.0
2016-07-22 13:00:00,37.4,37.5,37.38,37.48,100004.0,28.0822,28.1573,28.0672,28.1423,100004.0
2016-07-22 13:10:00,37.49,37.52,37.44,37.44,64062.0,28.1498,28.1724,28.1123,28.1123,64062.0
2016-07-22 13:20:00,37.44,37.49,37.4,37.46,72116.0,28.1123,28.1498,28.0822,28.1273,72116.0
2016-07-22 13:30:00,37.46,37.54,37.46,37.47,42231.0,28.1273,28.1874,28.1273,28.1348,42231.0
2016-07-22 13:40:00,37.47,37.51,37.42,37.51,75222.0,28.1348,28.1648,28.0973,28.1648,75222.0
2016-07-22 13:50:00,37.5,37.53,37.48,37.48,34523.0,28.1573,28.1799,28.1423,28.1423,34523.0
2016-07-22 14:00:00,37.48,37.55,37.45,37.55,51079.0,28.1423,28.1949,28.1198,28.1949,51079.0
2016-07-22 14:10:00,37.55,37.56,37.47,37.53,37707.0,28.1949,28.2024,28.1348,28.1799,37707.0
2016-07-22 14:20:00,37.52,37.58,37.51,37.58,53538.0,28.1724,28.2174,28.1648,28.2174,53538.0
2016-07-22 14:30:00,37.57,37.68,37.56,37.68,111516.0,28.2099,28.2925,28.2024,28.2925,111516.0
2016-07-22 14:40:00,37.68,37.68,37.64,37.66,67185.0,28.2925,28.2925,28.2625,28.2775,67185.0
2016-07-22 14:50:00,37.66,37.69,37.65,37.68,68660.0,28.2775,28.3,28.27,28.2925,68660.0
2016-07-22 15:00:00,37.68,37.68,37.65,37.67,46536.0,28.2925,28.2925,28.27,28.285,46536.0
2016-07-22 15:10:00,37.68,37.72,37.66,37.7,87653.0,28.2925,28.3225,28.2775,28.3075,87653.0
2016-07-22 15:20:00,37.7,37.74,37.69,37.7,60982.0,28.3075,28.3375,28.3,28.3075,60982.0
2016-07-22 15:30:00,37.69,37.79,37.65,37.79,122227.0,28.3,28.3751,28.27,28.3751,122227.0
2016-07-22 15:40:00,37.79,37.81,37.74,37.79,144833.0,28.3751,28.3901,28.3375,28.3751,144833.0
2016-07-22 15:50:00,37.8,37.84,37.77,37.82,404586.0,28.3826,28.4126,28.3601,28.3976,404586.0
2016-07-25 09:30:00,37.43,37.46,36.98,37.12,157122.0,28.1048,28.1273,27.7669,27.872,157122.0
2016-07-25 09:40:00,37.11,37.24,36.96,37.01,129064.0,27.8645,27.9621,27.7519,27.7894,129064.0
2016-07-25 09:50:00,37.0,37.47,37.0,37.34,137781.0,27.7819,28.1348,27.7819,28.0372,137781.0
2016-07-25 10:00:00,37.33,37.36,37.17,37.19,86287.0,28.0297,28.0522,27.9096,27.9246,86287.0
2016-07-25 10:10:00,37.18,37.18,36.84,36.85,89067.0,27.9171,27.9171,27.6618,27.6693,89067.0
2016-07-25 10:20:00,36.85,36.92,36.75,36.9,113295.0,27.6693,27.7218,27.5942,27.7068,113295.0
2016-07-25 10:30:00,36.89,37.07,36.86,37.03,198013.0,27.6993,27.8345,27.6768,27.8044,198013.0
2016-07-25 10:40:00,37.03,37.1,36.9,36.92,94587.0,27.8044,27.857,27.7068,27.7218,94587.0
2016-07-25 10:50:00,36.92,37.05,36.89,36.92,82317.0,27.7218,27.8194,27.6993,27.7218,82317.0
2016-07-25 11:00:00,36.92,37.01,36.74,36.76,121088.0,27.7218,27.7894,27.5867,27.6017,121088.0
2016-07-25 11:10:00,36.76,36.91,36.74,36.82,92600.0,27.6017,27.7143,27.5867,27.6467,92600.0
2016-07-25 11:20:00,36.8,36.93,36.78,36.82,88441.0,27.6317,27.7293,27.6167,27.6467,88441.0
2016-07-25 11:30:00,36.84,36.95,36.78,36.83,83900.0,27.6618,27.7444,27.6167,27.6543,83900.0
2016-07-25 11:40:00,36.82,36.85,36.75,36.8,108807.0,27.6467,27.6693,27.5942,27.6317,108807.0
2016-07-25 11:50:00,36.8,36.92,36.8,36.91,69959.0,27.6317,27.7218,27.6317,27.7143,69959.0
2016-07-25 12:00:00,36.91,36.96,36.89,36.94,77074.0,27.7143,27.7519,27.6993,27.7369,77074.0
2016-07-25 12:10:00,36.95,36.95,36.8,36.8,62635.0,27.7444,27.7444,27.6317,27.6317,62635.0
2016-07-25 12:20:00,36.82,36.91,36.82,36.85,63026.0,27.6467,27.7143,27.6467,27.6693,63026.0
2016-07-25 12:30:00,36.85,36.86,36.72,36.75,109427.0,27.6693,27.6768,27.5717,27.5942,109427.0
2016-07-25 12:40:00,36.76,37.02,36.74,37.02,126860.0,27.6017,27.7969,27.5867,27.7969,126860.0
2016-07-25 12:50:00,37.02,37.02,36.89,36.93,67652.0,27.7969,27.7969,27.6993,27.7293,67652.0
2016-07-25 13:00:00,36.93,36.97,36.89,36.9,67906.0,27.7293,27.7594,27.6993,27.7068,67906.0
2016-07-25 13:10:00,36.91,36.91,36.82,36.89,82622.0,27.7143,27.7143,27.6467,27.6993,82622.0
2016-07-25 13:20:00,36.89,36.91,36.82,36.83,91143.0,27.6993,27.7143,27.6467,27.6543,91143.0
2016-07-25 13:30:00,36.82,36.85,36.79,36.83,101389.0,27.6467,27.6693,27.6242,27.6543,101389.0
2016-07-25 13:40:00,36.83,36.88,36.8,36.84,78185.0,27.6543,27.6918,27.6317,27.6618,78185.0
2016-07-25 13:50:00,36.84,36.85,36.77,36.83,84003.0,27.6618,27.6693,27.6092,27.6543,84003.0
2016-07-25 14:00:00,36.83,36.99,36.83,36.96,74753.0,27.6543,27.7744,27.6543,27.7519,74753.0
2016-07-25 14:10:00,36.96,36.96,36.89,36.94,76938.0,27.7519,27.7519,27.6993,27.7369,76938.0
2016-07-25 14:20:00,36.94,37.07,36.94,37.02,57523.0,27.7369,27.8345,27.7369,27.7969,57523.0
2016-07-25 14:30:00,37.03,37.06,36.97,36.98,31096.0,27.8044,27.827,27.7594,27.7669,31096.0
2016-07-25 14:40:00,36.98,36.98,36.91,36.94,53193.0,27.7669,27.7669,27.7143,27.7369,53193.0
2016-07-25 14:50:00,36.95,36.97,36.93,36.95,39223.0,27.7444,27.7594,27.7293,27.7444,39223.0
2016-07-25 15:00:00,36.95,36.98,36.91,36.94,48823.0,27.7444,27.7669,27.7143,27.7369,48823.0
2016-07-25 15:10:00,36.95,36.97,36.9,36.93,57613.0,27.7444,27.7594,27.7068,27.7293,57613.0
2016-07-25 15:20:00,36.93,36.93,36.88,36.88,78750.0,27.7293,27.7293,27.6918,27.6918,78750.0
2016-07-25 15:30:00,36.89,37.0,36.88,37.0,144795.0,27.6993,27.7819,27.6918,27.7819,144795.0
2016-07-25 15:40:00,37.0,37.02,36.88,36.9,203188.0,27.7819,27.7969,27.6918,27.7068,203188.0
2016-07-25 15:50:00,36.9,36.97,36.85,36.9,692407.0,27.7068,27.7594,27.6693,27.7068,692407.0
2016-07-26 09:30:00,36.8,37.22,36.58,37.15,128800.0,27.6317,27.9471,27.4665,27.8945,128800.0
2016-07-26 09:40:00,37.15,37.83,37.11,37.63,243268.0,27.8945,28.4051,27.8645,28.2549,243268.0
2016-07-26 09:50:00,37.62,37.73,37.52,37.68,141456.0,28.2474,28.33,28.1724,28.2925,141456.0
2016-07-26 10:00:00,37.66,37.88,37.65,37.78,113649.0,28.2775,28.4427,28.27,28.3676,113649.0
2016-07-26 10:10:00,37.78,37.81,37.7,37.73,120281.0,28.3676,28.3901,28.3075,28.33,120281.0
2016-07-26 10:20:00,37.74,37.87,37.74,37.83,132261.0,28.3375,28.4352,28.3375,28.4051,132261.0
2016-07-26 10:30:00,37.84,37.98,37.84,37.89,129391.0,28.4126,28.5177,28.4126,28.4502,129391.0
2016-07-26 10:40:00,37.9,37.98,37.85,37.91,105195.0,28.4577,28.5177,28.4201,28.4652,105195.0
2016-07-26 10:50:00,37.91,37.95,37.55,37.58,150838.0,28.4652,28.4952,28.1949,28.2174,150838.0
2016-07-26 11:00:00,37.57,37.7,37.43,37.5,131155.0,28.2099,28.3075,28.1048,28.1573,131155.0
2016-07-26 11:10:00,37.5,37.75,37.4,37.73,108256.0,28.1573,28.3451,28.0822,28.33,108256.0
2016-07-26 11:20:00,37.73,37.81,37.63,37.72,53919.0,28.33,28.3901,28.2549,28.3225,53919.0
2016-07-26 11:30:00,37.72,37.83,37.61,37.78,56228.0,28.3225,28.4051,28.2399,28.3676,56228.0
2016-07-26 11:40:00,37.79,37.96,37.78,37.85,105147.0,28.3751,28.5027,28.3676,28.4201,105147.0
2016-07-26 11:50:00,37.84,37.97,37.83,37.85,71148.0,28.4126,28.5102,28.4051,28.4201,71148.0
2016-07-26 12:00:00,37.86,37.99,37.82,37.98,97203.0,28.4276,28.5253,28.3976,28.5177,97203.0
2016-07-26 12:10:00,37.99,38.09,37.98,38.07,90754.0,28.5253,28.6003,28.5177,28.5853,90754.0
2016-07-26 12:20:00,38.07,38.17,38.06,38.14,72569.0,28.5853,28.6604,28.5778,28.6379,72569.0
2016-07-26 12:30:00,38.14,38.14,38.02,38.07,86665.0,28.6379,28.6379,28.5478,28.5853,86665.0
2016-07-26 12:40:00,38.06,38.14,38.05,38.09,58879.0,28.5778,28.6379,28.5703,28.6003,58879.0
2016-07-26 12:50:00,38.08,38.14,38.04,38.07,47338.0,28.5928,28.6379,28.5628,28.5853,47338.0
2016-07-26 13:00:00,38.06,38.23,38.05,38.17,95720.0,28.5778,28.7055,28.5703,28.6604,95720.0
2016-07-26 13:10:00,38.17,38.33,38.16,38.32,105402.0,28.6604,28.7806,28.6529,28.773,105402.0
2016-07-26 13:20:00,38.32,38.37,38.23,38.36,78874.0,28.773,28.8106,28.7055,28.8031,78874.0
2016-07-26 13:30:00,38.36,38.37,38.22,38.24,290422.0,28.8031,28.8106,28.698,28.713,290422.0
2016-07-26 13:40:00,38.23,38.25,38.19,38.22,123066.0,28.7055,28.7205,28.6754,28.698,123066.0
2016-07-26 13:50:00,38.22,38.27,38.18,38.24,104152.0,28.698,28.7355,28.6679,28.713,104152.0
2016-07-26 14:00:00,38.25,38.32,38.18,38.2,170158.0,28.7205,28.773,28.6679,28.6829,170158.0
2016-07-26 14:10:00,38.19,38.23,38.12,38.22,129961.0,28.6754,28.7055,28.6229,28.698,129961.0
2016-07-26 14:20:00,38.23,38.34,38.22,38.25,126479.0,28.7055,28.7881,28.698,28.7205,126479.0
2016-07-26 14:30:00,38.26,38.31,38.17,38.29,109541.0,28.728,28.7655,28.6604,28.7505,109541.0
2016-07-26 14:40:00,38.29,38.43,38.28,38.41,72362.0,28.7505,28.8556,28.743,28.8406,72362.0
2016-07-26 14:50:00,38.42,38.49,38.38,38.47,96206.0,28.8481,28.9007,28.8181,28.8857,96206.0
2016-07-26 15:00:00,38.48,38.55,38.41,38.55,135880.0,28.8932,28.9457,28.8406,28.9457,135880.0
2016-07-26 15:10:00,38.54,38.59,38.51,38.52,118391.0,28.9382,28.9758,28.9157,28.9232,118391.0
2016-07-26 15:20:00,38.52,38.63,38.5,38.62,161976.0,28.9232,29.0058,28.9082,28.9983,161976.0
2016-07-26 15:30:00,38.62,38.63,38.54,38.62,144546.0,28.9983,29.0058,28.9382,28.9983,144546.0
2016-07-26 15:40:00,38.62,38.77,38.57,38.77,285081.0,28.9983,29.1109,28.9608,29.1109,285081.0
2016-07-26 15:50:00,38.76,38.77,38.55,38.62,547943.0,29.1034,29.1109,28.9457,28.9983,547943.0
2016-07-27 09:30:00,38.66,38.66,38.17,38.41,362869.0,29.0283,29.0283,28.6604,28.8406,362869.0
2016-07-27 09:40:00,38.42,38.71,38.24,38.44,193555.0,28.8481,29.0659,28.713,28.8631,193555.0
2016-07-27 09:50:00,38.44,38.82,38.42,38.66,203221.0,28.8631,29.1485,28.8481,29.0283,203221.0
2016-07-27 10:00:00,38.66,38.75,38.55,38.69,162812.0,29.0283,29.0959,28.9457,29.0509,162812.0
2016-07-27 10:10:00,38.68,39.0,38.64,38.98,217377.0,29.0434,29.2836,29.0133,29.2686,217377.0
2016-07-27 10:20:00,38.97,39.03,38.86,39.02,101384.0,29.2611,29.3062,29.1785,29.2986,101384.0
2016-07-27 10:30:00,39.01,39.01,38.16,38.2,419997.0,29.2911,29.2911,28.6529,28.6829,419997.0
2016-07-27 10:40:00,38.2,38.28,37.86,37.86,242425.0,28.6829,28.743,28.4276,28.4276,242425.0
2016-07-27 10:50:00,37.87,38.41,37.83,38.41,176571.0,28.4352,28.8406,28.4051,28.8406,176571.0
2016-07-27 11:00:00,38.4,38.47,38.22,38.29,146976.0,28.8331,28.8857,28.698,28.7505,146976.0
2016-07-27 11:10:00,38.29,38.32,38.12,38.2,134452.0,28.7505,28.773,28.6229,28.6829,134452.0
2016-07-27 11:20:00,38.19,38.21,38.05,38.12,117408.0,28.6754,28.6904,28.5703,28.6229,117408.0
2016-07-27 11:30:00,38.13,38.16,38.0,38.04,103947.0,28.6304,28.6529,28.5328,28.5628,103947.0
2016-07-27 11:40:00,38.04,38.04,37.83,37.85,86491.0,28.5628,28.5628,28.4051,28.4201,86491.0
2016-07-27 11:50:00,37.86,37.92,37.79,37.86,81985.0,28.4276,28.4727,28.3751,28.4276,81985.0
2016-07-27 12:00:00,37.86,37.94,37.79,37.89,102188.0,28.4276,28.4877,28.3751,28.4502,102188.0
2016-07-27 12:10:00,37.89,38.02,37.87,38.0,110353.0,28.4502,28.5478,28.4352,28.5328,110353.0
2016-07-27 12:20:00,38.01,38.03,37.65,37.67,239104.0,28.5403,28.5553,28.27,28.285,239104.0
2016-07-27 12:30:00,37.68,38.01,37.67,38.01,84537.0,28.2925,28.5403,28.285,28.5403,84537.0
2016-07-27 12:40:00,38.02,38.14,38.0,38.14,129906.0,28.5478,28.6379,28.5328,28.6379,129906.0
2016-07-27 12:50:00,38.13,38.14,38.07,38.09,87178.0,28.6304,28.6379,28.5853,28.6003,87178.0
2016-07-27 13:00:00,38.09,38.1,37.95,38.07,94909.0,28.6003,28.6079,28.4952,28.5853,94909.0
2016-07-27 13:10:00,38.06,38.08,37.94,37.95,63418.0,28.5778,28.5928,28.4877,28.4952,63418.0
2016-07-27 13:20:00,37.95,38.08,37.87,38.05,69673.0,28.4952,28.5928,28.4352,28.5703,69673.0
2016-07-27 13:30:00,38.05,38.07,37.98,38.0,75886.0,28.5703,28.5853,28.5177,28.5328,75886.0
2016-07-27 13:40:00,38.0,38.07,37.98,38.02,59127.0,28.5328,28.5853,28.5177,28.5478,59127.0
2016-07-27 13:50:00,38.02,38.06,37.92,37.98,60625.0,28.5478,28.5778,28.4727,28.5177,60625.0
2016-07-27 14:00:00,37.96,38.14,37.83,37.86,111750.0,28.5027,28.6379,28.4051,28.4276,111750.0
2016-07-27 14:10:00,37.86,38.04,37.77,38.0,122884.0,28.4276,28.5628,28.3601,28.5328,122884.0
2016-07-27 14:20:00,38.0,38.05,37.93,37.95,85326.0,28.5328,28.5703,28.4802,28.4952,85326.0
2016-07-27 14:30:00,37.95,37.99,37.87,37.88,103528.0,28.4952,28.5253,28.4352,28.4427,103528.0
2016-07-27 14:40:00,37.88,37.89,37.74,37.78,119802.0,28.4427,28.4502,28.3375,28.3676,119802.0
2016-07-27 14:50:00,37.78,37.87,37.75,37.8,149934.0,28.3676,28.4352,28.3451,28.3826,149934.0
2016-07-27 15:00:00,37.81,38.02,37.81,37.92,154729.0,28.3901,28.5478,28.3901,28.4727,154729.0
2016-07-27 15:10:00,37.93,38.1,37.9,38.09,146362.0,28.4802,28.6079,28.4577,28.6003,146362.0
2016-07-27 15:20:00,38.1,38.1,37.88,37.88,181778.0,28.6079,28.6079,28.4427,28.4427,181778.0
2016-07-27 15:30:00,37.89,37.97,37.88,37.97,302689.0,28.4502,28.5102,28.4427,28.5102,302689.0
2016-07-27 15:40:00,37.97,37.99,37.75,37.76,365966.0,28.5102,28.5253,28.3451,28.3526,365966.0
2016-07-27 15:50:00,37.77,37.9,37.75,37.84,611953.0,28.3601,28.4577,28.3451,28.4126,611953.0
2016-07-28 09:30:00,38.22,38.95,38.08,38.11,316401.0,28.698,29.2461,28.5928,28.6154,316401.0
2016-07-28 09:40:00,38.09,38.27,37.02,38.03,320575.0,28.6003,28.7355,27.7969,28.5553,320575.0
2016-07-28 09:50:00,38.09,38.54,38.04,38.43,207718.0,28.6003,28.9382,28.5628,28.8556,207718.0
2016-07-28 10:00:00,38.47,38.58,37.91,37.92,238100.0,28.8857,28.9683,28.4652,28.4727,238100.0
2016-07-28 10:10:00,37.9,38.26,37.73,37.81,230442.0,28.4577,28.728,28.33,28.3901,230442.0
2016-07-28 10:20:00,37.77,38.09,37.69,38.05,218739.0,28.3601,28.6003,28.3,28.5703,218739.0
2016-07-28 10:30:00,38.06,38.61,38.04,38.42,218677.0,28.5778,28.9908,28.5628,28.8481,218677.0
2016-07-28 10:40:00,38.43,38.5,38.18,38.34,142207.0,28.8556,28.9082,28.6679,28.7881,142207.0
2016-07-28 10:50:00,38.35,38.41,38.11,38.19,89930.0,28.7956,28.8406,28.6154,28.6754,89930.0
2016-07-28 11:00:00,38.18,38.38,38.18,38.23,93364.0,28.6679,28.8181,28.6679,28.7055,93364.0
2016-07-28 11:10:00,38.24,38.48,38.14,38.43,89337.0,28.713,28.8932,28.6379,28.8556,89337.0
2016-07-28 11:20:00,38.41,38.54,38.33,38.43,96279.0,28.8406,28.9382,28.7806,28.8556,96279.0
2016-07-28 11:30:00,38.43,38.46,38.24,38.34,92004.0,28.8556,28.8782,28.713,28.7881,92004.0
2016-07-28 11:40:00,38.33,38.36,38.14,38.2,94778.0,28.7806,28.8031,28.6379,28.6829,94778.0
2016-07-28 11:50:00,38.21,38.26,38.05,38.23,112269.0,28.6904,28.728,28.5703,28.7055,112269.0
2016-07-28 12:00:00,38.21,38.31,38.09,38.15,77125.0,28.6904,28.7655,28.6003,28.6454,77125.0
2016-07-28 12:10:00,38.15,38.23,38.1,38.16,66967.0,28.6454,28.7055,28.6079,28.6529,66967.0
2016-07-28 12:20:00,38.15,38.18,38.02,38.15,59564.0,28.6454,28.6679,28.5478,28.6454,59564.0
2016-07-28 12:30:00,38.15,38.19,38.05,38.05,80927.0,28.6454,28.6754,28.5703,28.5703,80927.0
2016-07-28 12:40:00,38.04,38.23,38.01,38.14,88833.0,28.5628,28.7055,28.5403,28.6379,88833.0
2016-07-28 12:50:00,38.14,38.2,38.1,38.2,66317.0,28.6379,28.6829,28.6079,28.6829,66317.0
2016-07-28 13:00:00,38.19,38.21,38.09,38.2,74211.0,28.6754,28.6904,28.6003,28.6829,74211.0
2016-07-28 13:10:00,38.2,38.24,38.05,38.06,92646.0,28.6829,28.713,28.5703,28.5778,92646.0
2016-07-28 13:20:00,38.05,38.14,37.99,38.12,51476.0,28.5703,28.6379,28.5253,28.6229,51476.0
2016-07-28 13:30:00,38.13,38.16,38.1,38.1,70759.0,28.6304,28.6529,28.6079,28.6079,70759.0
2016-07-28 13:40:00,38.11,38.15,38.03,38.14,76899.0,28.6154,28.6454,28.5553,28.6379,76899.0
2016-07-28 13:50:00,38.14,38.17,38.04,38.15,106881.0,28.6379,28.6604,28.5628,28.6454,106881.0
2016-07-28 14:00:00,38.16,38.21,38.1,38.19,87479.0,28.6529,28.6904,28.6079,28.6754,87479.0
2016-07-28 14:10:00,38.19,38.31,38.1,38.27,116874.0,28.6754,28.7655,28.6079,28.7355,116874.0
2016-07-28 14:20:00,38.26,38.36,38.14,38.16,84444.0,28.728,28.8031,28.6379,28.6529,84444.0
2016-07-28 14:30:00,38.16,38.23,38.15,38.22,76434.0,28.6529,28.7055,28.6454,28.698,76434.0
2016-07-28 14:40:00,38.2,38.4,38.19,38.31,217506.0,28.6829,28.8331,28.6754,28.7655,217506.0
2016-07-28 14:50:00,38.32,38.33,38.13,38.14,74283.0,28.773,28.7806,28.6304,28.6379,74283.0
2016-07-28 15:00:00,38.15,38.23,38.09,38.12,237933.0,28.6454,28.7055,28.6003,28.6229,237933.0
2016-07-28 15:10:00,38.13,38.19,38.12,38.17,160438.0,28.6304,28.6754,28.6229,28.6604,160438.0
2016-07-28 15:20:00,38.17,38.22,38.08,38.08,227136.0,28.6604,28.698,28.5928,28.5928,227136.0
2016-07-28 15:30:00,38.09,38.16,38.07,38.15,180394.0,28.6003,28.6529,28.5853,28.6454,180394.0
2016-07-28 15:40:00,38.15,38.27,38.14,38.25,217596.0,28.6454,28.7355,28.6379,28.7205,217596.0
2016-07-28 15:50:00,38.25,38.25,38.11,38.16,394855.0,28.7205,28.7205,28.6154,28.6529,394855.0
2016-07-29 09:30:00,38.01,38.17,37.66,37.97,105595.0,28.5403,28.6604,28.2775,28.5102,105595.0
2016-07-29 09:40:00,37.94,38.14,37.79,37.84,76655.0,28.4877,28.6379,28.3751,28.4126,76655.0
2016-07-29 09:50:00,37.86,37.97,37.75,37.91,92271.0,28.4276,28.5102,28.3451,28.4652,92271.0
2016-07-29 10:00:00,37.91,38.0,37.76,37.82,132094.0,28.4652,28.5328,28.3526,28.3976,132094.0
2016-07-29 10:10:00,37.82,37.98,37.63,37.87,151474.0,28.3976,28.5177,28.2549,28.4352,151474.0
2016-07-29 10:20:00,37.88,38.14,37.87,38.12,210170.0,28.4427,28.6379,28.4352,28.6229,210170.0
2016-07-29 10:30:00,38.13,38.31,38.09,38.3,143594.0,28.6304,28.7655,28.6003,28.758,143594.0
2016-07-29 10:40:00,38.29,38.5,38.22,38.48,108138.0,28.7505,28.9082,28.698,28.8932,108138.0
2016-07-29 10:50:00,38.49,38.66,38.44,38.57,112198.0,28.9007,29.0283,28.8631,28.9608,112198.0
2016-07-29 11:00:00,38.57,38.77,38.51,38.68,204931.0,28.9608,29.1109,28.9157,29.0434,204931.0
2016-07-29 11:10:00,38.69,38.9,38.69,38.84,173846.0,29.0509,29.2085,29.0509,29.1635,173846.0
2016-07-29 11:20:00,38.84,38.91,38.68,38.8,164266.0,29.1635,29.2161,29.0434,29.1335,164266.0
2016-07-29 11:30:00,38.8,38.91,38.7,38.77,219773.0,29.1335,29.2161,29.0584,29.1109,219773.0
2016-07-29 11:40:00,38.76,38.96,38.76,38.8,154828.0,29.1034,29.2536,29.1034,29.1335,154828.0
2016-07-29 11:50:00,38.8,38.92,38.76,38.85,138292.0,29.1335,29.2236,29.1034,29.171,138292.0
2016-07-29 12:00:00,38.86,39.05,38.8,39.0,162705.0,29.1785,29.3212,29.1335,29.2836,162705.0
2016-07-29 12:10:00,38.99,39.07,38.93,38.97,86090.0,29.2761,29.3362,29.2311,29.2611,86090.0
2016-07-29 12:20:00,38.97,38.98,38.81,38.81,114028.0,29.2611,29.2686,29.141,29.141,114028.0
2016-07-29 12:30:00,38.82,38.93,38.78,38.8,145107.0,29.1485,29.2311,29.1184,29.1335,145107.0
2016-07-29 12:40:00,38.8,38.8,38.59,38.65,127760.0,29.1335,29.1335,28.9758,29.0208,127760.0
2016-07-29 12:50:00,38.65,38.8,38.62,38.73,91360.0,29.0208,29.1335,28.9983,29.0809,91360.0
2016-07-29 13:00:00,38.71,38.88,38.71,38.85,95484.0,29.0659,29.1935,29.0659,29.171,95484.0
2016-07-29 13:10:00,38.84,38.93,38.84,38.84,99669.0,29.1635,29.2311,29.1635,29.1635,99669.0
2016-07-29 13:20:00,38.83,38.9,38.78,38.89,110497.0,29.156,29.2085,29.1184,29.201,110497.0
2016-07-29 13:30:00,38.89,38.96,38.88,38.89,108454.0,29.201,29.2536,29.1935,29.201,108454.0
2016-07-29 13:40:00,38.89,39.06,38.79,39.05,630748.0,29.201,29.3287,29.1259,29.3212,630748.0
2016-07-29 13:50:00,39.06,39.25,39.06,39.2,111621.0,29.3287,29.4713,29.3287,29.4338,111621.0
2016-07-29 14:00:00,39.19,39.19,39.09,39.16,99514.0,29.4263,29.4263,29.3512,29.4038,99514.0
2016-07-29 14:10:00,39.16,39.23,39.1,39.22,107679.0,29.4038,29.4563,29.3587,29.4488,107679.0
2016-07-29 14:20:00,39.23,39.31,39.18,39.29,113799.0,29.4563,29.5164,29.4188,29.5014,113799.0
2016-07-29 14:30:00,39.28,39.28,39.15,39.2,123158.0,29.4939,29.4939,29.3963,29.4338,123158.0
2016-07-29 14:40:00,39.2,39.22,39.12,39.13,137423.0,29.4338,29.4488,29.3737,29.3812,137423.0
2016-07-29 14:50:00,39.12,39.28,39.12,39.25,139153.0,29.3737,29.4939,29.3737,29.4713,139153.0
2016-07-29 15:00:00,39.26,39.32,39.18,39.31,169987.0,29.4789,29.5239,29.4188,29.5164,169987.0
2016-07-29 15:10:00,39.32,39.42,39.31,39.4,166066.0,29.5239,29.599,29.5164,29.584,166066.0
2016-07-29 15:20:00,39.4,39.45,39.38,39.45,356390.0,29.584,29.6215,29.569,29.6215,356390.0
2016-07-29 15:30:00,39.45,39.45,39.37,39.42,260054.0,29.6215,29.6215,29.5614,29.599,260054.0
2016-07-29 15:40:00,39.41,39.61,39.41,39.56,487294.0,29.5915,29.7417,29.5915,29.7041,487294.0
2016-07-29 15:50:00,39.55,39.56,39.37,39.38,1086284.0,29.6966,29.7041,29.5614,29.569,1086284.0
2016-08-01 09:30:00,39.13,39.57,39.01,39.19,167162.0,29.3812,29.7116,29.2911,29.4263,167162.0
2016-08-01 09:40:00,39.21,39.43,39.11,39.2,116890.0,29.4413,29.6065,29.3662,29.4338,116890.0
2016-08-01 09:50:00,39.19,39.33,38.91,39.2,493575.0,29.4263,29.5314,29.2161,29.4338,493575.0
2016-08-01 10:00:00,39.2,39.35,38.92,39.29,145806.0,29.4338,29.5464,29.2236,29.5014,145806.0
2016-08-01 10:10:00,39.29,39.46,39.18,39.33,101550.0,29.5014,29.629,29.4188,29.5314,101550.0
2016-08-01 10:20:00,39.33,39.33,39.0,39.1,59796.0,29.5314,29.5314,29.2836,29.3587,59796.0
2016-08-01 10:30:00,39.11,39.23,38.99,39.0,81681.0,29.3662,29.4563,29.2761,29.2836,81681.0
2016-08-01 10:40:00,39.0,39.25,38.99,39.19,99105.0,29.2836,29.4713,29.2761,29.4263,99105.0
2016-08-01 10:50:00,39.2,39.4,39.2,39.27,131565.0,29.4338,29.584,29.4338,29.4864,131565.0
2016-08-01 11:00:00,39.26,39.46,39.14,39.39,313126.0,29.4789,29.629,29.3887,29.5765,313126.0
2016-08-01 11:10:00,39.39,39.44,39.17,39.17,143840.0,29.5765,29.614,29.4113,29.4113,143840.0
2016-08-01 11:20:00,39.17,39.26,38.82,38.83,154565.0,29.4113,29.4789,29.1485,29.156,154565.0
2016-08-01 11:30:00,38.85,38.91,38.8,38.88,179564.0,29.171,29.2161,29.1335,29.1935,179564.0
2016-08-01 11:40:00,38.87,39.01,38.74,38.96,160139.0,29.186,29.2911,29.0884,29.2536,160139.0
2016-08-01 11:50:00,38.96,39.02,38.88,38.96,319120.0,29.2536,29.2986,29.1935,29.2536,319120.0
2016-08-01 12:00:00,38.96,39.02,38.93,38.94,251815.0,29.2536,29.2986,29.2311,29.2386,251815.0
2016-08-01 12:10:00,38.94,38.94,38.6,38.71,181164.0,29.2386,29.2386,28.9833,29.0659,181164.0
2016-08-01 12:20:00,38.71,38.71,38.54,38.61,159820.0,29.0659,29.0659,28.9382,28.9908,159820.0
2016-08-01 12:30:00,38.61,38.74,38.57,38.7,176852.0,28.9908,29.0884,28.9608,29.0584,176852.0
2016-08-01 12:40:00,38.7,38.71,38.63,38.68,94699.0,29.0584,29.0659,29.0058,29.0434,94699.0
2016-08-01 12:50:00,38.68,38.77,38.65,38.73,98596.0,29.0434,29.1109,29.0208,29.0809,98596.0
2016-08-01 13:00:00,38.74,38.79,38.69,38.79,116958.0,29.0884,29.1259,29.0509,29.1259,116958.0
2016-08-01 13:10:00,38.79,38.92,38.75,38.91,117622.0,29.1259,29.2236,29.0959,29.2161,117622.0
2016-08-01 13:20:00,38.91,38.97,38.88,38.96,134997.0,29.2161,29.2611,29.1935,29.2536,134997.0
2016-08-01 13:30:00,38.96,38.96,38.88,38.95,136227.0,29.2536,29.2536,29.1935,29.2461,136227.0
2016-08-01 13:40:00,38.95,39.02,38.93,39.02,146955.0,29.2461,29.2986,29.2311,29.2986,146955.0
2016-08-01 13:50:00,39.02,39.02,38.84,38.95,171477.0,29.2986,29.2986,29.1635,29.2461,171477.0
2016-08-01 14:00:00,38.97,39.01,38.92,38.98,134554.0,29.2611,29.2911,29.2236,29.2686,134554.0
2016-08-01 14:10:00,38.97,38.98,38.87,38.89,245177.0,29.2611,29.2686,29.186,29.201,245177.0
2016-08-01 14:20:00,38.89,38.95,38.77,38.83,324723.0,29.201,29.2461,29.1109,29.156,324723.0
2016-08-01 14:30:00,38.82,38.85,38.77,38.82,128049.0,29.1485,29.171,29.1109,29.1485,128049.0
2016-08-01 14:40:00,38.82,38.88,38.79,38.83,253966.0,29.1485,29.1935,29.1259,29.156,253966.0
2016-08-01 14:50:00,38.83,38.86,38.79,38.83,135401.0,29.156,29.1785,29.1259,29.156,135401.0
2016-08-01 15:00:00,38.82,38.86,38.79,38.81,142577.0,29.1485,29.1785,29.1259,29.141,142577.0
2016-08-01 15:10:00,38.81,38.83,38.69,38.75,136754.0,29.141,29.156,29.0509,29.0959,136754.0
2016-08-01 15:20:00,38.75,38.76,38.66,38.68,201508.0,29.0959,29.1034,29.0283,29.0434,201508.0
2016-08-01 15:30:00,38.68,38.74,38.67,38.7,243020.0,29.0434,29.0884,29.0358,29.0584,243020.0
2016-08-01 15:40:00,38.71,38.77,38.67,38.76,229296.0,29.0659,29.1109,29.0358,29.1034,229296.0
2016-08-01 15:50:00,38.76,38.81,38.69,38.79,650431.0,29.1034,29.141,29.0509,29.1259,650431.0
2016-08-02 09:30:00,39.31,39.78,39.24,39.55,234437.0,29.5164,29.8693,29.4638,29.6966,234437.0
2016-08-02 09:40:00,39.57,39.58,39.16,39.2,169752.0,29.7116,29.7191,29.4038,29.4338,169752.0
2016-08-02 09:50:00,39.18,39.3,38.97,39.24,172775.0,29.4188,29.5089,29.2611,29.4638,172775.0
2016-08-02 10:00:00,39.25,39.48,39.14,39.27,159039.0,29.4713,29.644,29.3887,29.4864,159039.0
2016-08-02 10:10:00,39.26,39.26,38.93,39.0,74662.0,29.4789,29.4789,29.2311,29.2836,74662.0
2016-08-02 10:20:00,38.99,39.09,38.89,38.98,122510.0,29.2761,29.3512,29.201,29.2686,122510.0
2016-08-02 10:30:00,38.99,39.07,38.95,38.97,126111.0,29.2761,29.3362,29.2461,29.2611,126111.0
2016-08-02 10:40:00,38.97,39.01,38.72,38.75,192146.0,29.2611,29.2911,29.0734,29.0959,192146.0
2016-08-02 10:50:00,38.75,38.81,38.57,38.58,102503.0,29.0959,29.141,28.9608,28.9683,102503.0
2016-08-02 11:00:00,38.57,38.76,38.57,38.68,87727.0,28.9608,29.1034,28.9608,29.0434,87727.0
2016-08-02 11:10:00,38.67,38.67,38.53,38.58,299604.0,29.0358,29.0358,28.9307,28.9683,299604.0
2016-08-02 11:20:00,38.59,38.76,38.58,38.72,247827.0,28.9758,29.1034,28.9683,29.0734,247827.0
2016-08-02 11:30:00,38.72,38.79,38.57,38.6,125885.0,29.0734,29.1259,28.9608,28.9833,125885.0
2016-08-02 11:40:00,38.59,38.82,38.59,38.8,74257.0,28.9758,29.1485,28.9758,29.1335,74257.0
2016-08-02 11:50:00,38.81,38.88,38.68,38.72,125497.0,29.141,29.1935,29.0434,29.0734,125497.0
2016-08-02 12:00:00,38.74,38.79,38.68,38.7,114888.0,29.0884,29.1259,29.0434,29.0584,114888.0
2016-08-02 12:10:00,38.72,38.82,38.69,38.8,103374.0,29.0734,29.1485,29.0509,29.1335,103374.0
2016-08-02 12:20:00,38.8,38.8,38.72,38.75,56687.0,29.1335,29.1335,29.0734,29.0959,56687.0
2016-08-02 12:30:00,38.72,38.76,38.7,38.73,76921.0,29.0734,29.1034,29.0584,29.0809,76921.0
2016-08-02 12:40:00,38.73,38.77,38.67,38.68,71244.0,29.0809,29.1109,29.0358,29.0434,71244.0
2016-08-02 12:50:00,38.67,38.68,38.48,38.52,114367.0,29.0358,29.0434,28.8932,28.9232,114367.0
2016-08-02 13:00:00,38.52,38.53,38.25,38.26,93007.0,28.9232,28.9307,28.7205,28.728,93007.0
2016-08-02 13:10:00,38.25,38.43,38.23,38.42,70938.0,28.7205,28.8556,28.7055,28.8481,70938.0
2016-08-02 13:20:00,38.43,38.47,38.36,38.45,54614.0,28.8556,28.8857,28.8031,28.8707,54614.0
2016-08-02 13:30:00,38.44,38.47,38.37,38.37,72298.0,28.8631,28.8857,28.8106,28.8106,72298.0
2016-08-02 13:40:00,38.38,38.4,38.28,38.39,130943.0,28.8181,28.8331,28.743,28.8256,130943.0
2016-08-02 13:50:00,38.39,38.44,38.37,38.41,58159.0,28.8256,28.8631,28.8106,28.8406,58159.0
2016-08-02 14:00:00,38.41,38.55,38.38,38.5,113432.0,28.8406,28.9457,28.8181,28.9082,113432.0
2016-08-02 14:10:00,38.52,38.6,38.47,38.49,54357.0,28.9232,28.9833,28.8857,28.9007,54357.0
2016-08-02 14:20:00,38.49,38.72,38.44,38.7,98122.0,28.9007,29.0734,28.8631,29.0584,98122.0
2016-08-02 14:30:00,38.7,38.72,38.63,38.66,83297.0,29.0584,29.0734,29.0058,29.0283,83297.0
2016-08-02 14:40:00,38.66,38.84,38.64,38.8,98155.0,29.0283,29.1635,29.0133,29.1335,98155.0
2016-08-02 14:50:00,38.81,38.81,38.69,38.7,93966.0,29.141,29.141,29.0509,29.0584,93966.0
2016-08-02 15:00:00,38.71,38.81,38.7,38.81,98928.0,29.0659,29.141,29.0584,29.141,98928.0
2016-08-02 15:10:00,38.81,38.82,38.69,38.75,133305.0,29.141,29.1485,29.0509,29.0959,133305.0
2016-08-02 15:20:00,38.75,38.86,38.72,38.77,322195.0,29.0959,29.1785,29.0734,29.1109,322195.0
2016-08-02 15:30:00,38.78,38.81,38.77,38.8,172806.0,29.1184,29.141,29.1109,29.1335,172806.0
2016-08-02 15:40:00,38.79,38.82,38.74,38.78,208310.0,29.1259,29.1485,29.0884,29.1184,208310.0
2016-08-02 15:50:00,38.79,38.81,38.71,38.8,487726.0,29.1259,29.141,29.0659,29.1335,487726.0
2016-08-03 09:30:00,38.37,39.03,38.37,38.89,237368.0,28.8106,29.3062,28.8106,29.201,237368.0
2016-08-03 09:40:00,38.89,39.12,38.84,38.98,206205.0,29.201,29.3737,29.1635,29.2686,206205.0
2016-08-03 09:50:00,38.97,39.19,38.91,39.15,150503.0,29.2611,29.4263,29.2161,29.3963,150503.0
2016-08-03 10:00:00,39.14,39.39,38.97,39.25,260076.0,29.3887,29.5765,29.2611,29.4713,260076.0
2016-08-03 10:10:00,39.24,39.32,38.96,39.0,188987.0,29.4638,29.5239,29.2536,29.2836,188987.0
2016-08-03 10:20:00,39.01,39.11,38.88,38.97,146476.0,29.2911,29.3662,29.1935,29.2611,146476.0
2016-08-03 10:30:00,38.96,39.45,38.68,39.39,621666.0,29.2536,29.6215,29.0434,29.5765,621666.0
2016-08-03 10:40:00,39.39,39.84,39.39,39.79,508843.0,29.5765,29.9144,29.5765,29.8768,508843.0
2016-08-03 10:50:00,39.76,39.89,39.43,39.44,203672.0,29.8543,29.9519,29.6065,29.614,203672.0
2016-08-03 11:00:00,39.46,39.58,39.33,39.55,143147.0,29.629,29.7191,29.5314,29.6966,143147.0
2016-08-03 11:10:00,39.56,39.92,39.51,39.92,255363.0,29.7041,29.9744,29.6666,29.9744,255363.0
2016-08-03 11:20:00,39.92,40.1,39.82,39.97,187913.0,29.9744,30.1096,29.8993,30.012,187913.0
2016-08-03 11:30:00,39.96,40.26,39.89,40.23,149091.0,30.0045,30.2297,29.9519,30.2072,149091.0
2016-08-03 11:40:00,40.22,40.37,40.18,40.29,160735.0,30.1997,30.3123,30.1696,30.2522,160735.0
2016-08-03 11:50:00,40.31,40.36,40.21,40.21,169439.0,30.2673,30.3048,30.1922,30.1922,169439.0
2016-08-03 12:00:00,40.2,40.51,40.14,40.51,216343.0,30.1847,30.4174,30.1396,30.4174,216343.0
2016-08-03 12:10:00,40.51,40.51,40.27,40.3,119382.0,30.4174,30.4174,30.2372,30.2598,119382.0
2016-08-03 12:20:00,40.29,40.53,40.28,40.53,123730.0,30.2522,30.4324,30.2447,30.4324,123730.0
2016-08-03 12:30:00,40.52,40.57,40.42,40.56,85686.0,30.4249,30.4625,30.3499,30.455,85686.0
2016-08-03 12:40:00,40.56,40.71,40.51,40.65,159914.0,30.455,30.5676,30.4174,30.5226,159914.0
2016-08-03 12:50:00,40.64,40.73,40.59,40.73,134075.0,30.515,30.5826,30.4775,30.5826,134075.0
2016-08-03 13:00:00,40.72,40.85,40.66,40.81,166595.0,30.5751,30.6727,30.5301,30.6427,166595.0
2016-08-03 13:10:00,40.8,40.91,40.8,40.89,111015.0,30.6352,30.7178,30.6352,30.7028,111015.0
2016-08-03 13:20:00,40.88,40.94,40.86,40.93,107181.0,30.6953,30.7403,30.6802,30.7328,107181.0
2016-08-03 13:30:00,40.94,40.99,40.87,40.89,166305.0,30.7403,30.7778,30.6877,30.7028,166305.0
2016-08-03 13:40:00,40.89,40.89,40.66,40.68,149398.0,30.7028,30.7028,30.5301,30.5451,149398.0
2016-08-03 13:50:00,40.67,40.67,40.41,40.41,222959.0,30.5376,30.5376,30.3423,30.3423,222959.0
2016-08-03 14:00:00,40.41,40.57,40.41,40.47,155125.0,30.3423,30.4625,30.3423,30.3874,155125.0
2016-08-03 14:10:00,40.46,40.56,40.45,40.47,121004.0,30.3799,30.455,30.3724,30.3874,121004.0
2016-08-03 14:20:00,40.48,40.51,40.37,40.45,110663.0,30.3949,30.4174,30.3123,30.3724,110663.0
2016-08-03 14:30:00,40.44,40.54,40.36,40.49,93685.0,30.3649,30.44,30.3048,30.4024,93685.0
2016-08-03 14:40:00,40.49,40.59,40.48,40.57,83455.0,30.4024,30.4775,30.3949,30.4625,83455.0
2016-08-03 14:50:00,40.58,40.66,40.57,40.63,113944.0,30.47,30.5301,30.4625,30.5075,113944.0
2016-08-03 15:00:00,40.63,40.73,40.58,40.7,220105.0,30.5075,30.5826,30.47,30.5601,220105.0
2016-08-03 15:10:00,40.7,40.93,40.7,40.89,340954.0,30.5601,30.7328,30.5601,30.7028,340954.0
2016-08-03 15:20:00,40.9,41.14,40.89,41.12,256194.0,30.7103,30.8905,30.7028,30.8755,256194.0
2016-08-03 15:30:00,41.12,41.25,41.08,41.24,402748.0,30.8755,30.9731,30.8454,30.9656,402748.0
2016-08-03 15:40:00,41.23,41.45,41.21,41.35,518499.0,30.9581,31.1232,30.943,31.0482,518499.0
2016-08-03 15:50:00,41.35,41.38,41.16,41.24,1034896.0,31.0482,31.0707,30.9055,30.9656,1034896.0
2016-08-04 09:30:00,41.19,41.66,40.81,41.21,318476.0,30.928,31.2809,30.6427,30.943,318476.0
2016-08-04 09:40:00,41.19,41.36,40.53,40.59,192195.0,30.928,31.0557,30.4324,30.4775,192195.0
2016-08-04 09:50:00,40.65,41.03,40.65,40.94,215449.0,30.5226,30.8079,30.5226,30.7403,215449.0
2016-08-04 10:00:00,40.91,40.97,40.58,40.7,243912.0,30.7178,30.7628,30.47,30.5601,243912.0
2016-08-04 10:10:00,40.7,40.83,40.61,40.71,129006.0,30.5601,30.6577,30.4925,30.5676,129006.0
2016-08-04 10:20:00,40.73,40.95,40.65,40.94,145080.0,30.5826,30.7478,30.5226,30.7403,145080.0
2016-08-04 10:30:00,40.95,41.15,40.95,41.15,104746.0,30.7478,30.898,30.7478,30.898,104746.0
2016-08-04 10:40:00,41.15,41.17,40.95,41.09,262410.0,30.898,30.913,30.7478,30.8529,262410.0
2016-08-04 10:50:00,41.09,41.23,40.91,41.05,71865.0,30.8529,30.9581,30.7178,30.8229,71865.0
2016-08-04 11:00:00,41.03,41.08,40.85,40.88,128636.0,30.8079,30.8454,30.6727,30.6953,128636.0
2016-08-04 11:10:00,40.89,40.91,40.68,40.7,85223.0,30.7028,30.7178,30.5451,30.5601,85223.0
2016-08-04 11:20:00,40.7,40.96,40.69,40.81,87045.0,30.5601,30.7553,30.5526,30.6427,87045.0
2016-08-04 11:30:00,40.83,40.87,40.74,40.78,125654.0,30.6577,30.6877,30.5901,30.6202,125654.0
2016-08-04 11:40:00,40.78,40.91,40.78,40.85,104207.0,30.6202,30.7178,30.6202,30.6727,104207.0
2016-08-04 11:50:00,40.86,41.07,40.85,41.07,110986.0,30.6802,30.8379,30.6727,30.8379,110986.0
2016-08-04 12:00:00,41.07,41.24,41.07,41.14,100149.0,30.8379,30.9656,30.8379,30.8905,100149.0
2016-08-04 12:10:00,41.15,41.23,41.09,41.2,160257.0,30.898,30.9581,30.8529,30.9355,160257.0
2016-08-04 12:20:00,41.21,41.27,41.14,41.19,107497.0,30.943,30.9881,30.8905,30.928,107497.0
2016-08-04 12:30:00,41.19,41.25,41.18,41.23,85350.0,30.928,30.9731,30.9205,30.9581,85350.0
2016-08-04 12:40:00,41.23,41.28,41.16,41.18,131946.0,30.9581,30.9956,30.9055,30.9205,131946.0
2016-08-04 12:50:00,41.18,41.28,41.15,41.23,81335.0,30.9205,30.9956,30.898,30.9581,81335.0
2016-08-04 13:00:00,41.21,41.27,41.19,41.21,77161.0,30.943,30.9881,30.928,30.943,77161.0
2016-08-04 13:10:00,41.2,41.21,41.07,41.09,94581.0,30.9355,30.943,30.8379,30.8529,94581.0
2016-08-04 13:20:00,41.08,41.1,40.87,40.88,157429.0,30.8454,30.8604,30.6877,30.6953,157429.0
2016-08-04 13:30:00,40.88,41.0,40.84,40.98,185790.0,30.6953,30.7854,30.6652,30.7703,185790.0
2016-08-04 13:40:00,40.98,41.01,40.92,40.98,108070.0,30.7703,30.7929,30.7253,30.7703,108070.0
2016-08-04 13:50:00,40.98,41.05,40.91,41.02,99851.0,30.7703,30.8229,30.7178,30.8004,99851.0
2016-08-04 14:00:00,41.02,41.06,40.96,40.96,74715.0,30.8004,30.8304,30.7553,30.7553,74715.0
2016-08-04 14:10:00,40.96,40.96,40.58,40.61,255910.0,30.7553,30.7553,30.47,30.4925,255910.0
2016-08-04 14:20:00,40.59,40.66,40.55,40.6,135379.0,30.4775,30.5301,30.4475,30.485,135379.0
2016-08-04 14:30:00,40.59,40.66,40.58,40.62,97066.0,30.4775,30.5301,30.47,30.5,97066.0
2016-08-04 14:40:00,40.62,40.62,40.55,40.55,51814.0,30.5,30.5,30.4475,30.4475,51814.0
2016-08-04 14:50:00,40.55,40.56,40.45,40.45,181928.0,30.4475,30.455,30.3724,30.3724,181928.0
2016-08-04 15:00:00,40.44,40.53,40.44,40.45,136749.0,30.3649,30.4324,30.3649,30.3724,136749.0
2016-08-04 15:10:00,40.45,40.46,40.32,40.43,161140.0,30.3724,30.3799,30.2748,30.3574,161140.0
2016-08-04 15:20:00,40.42,40.56,40.41,40.53,285013.0,30.3499,30.455,30.3423,30.4324,285013.0
2016-08-04 15:30:00,40.53,40.66,40.51,40.62,142749.0,30.4324,30.5301,30.4174,30.5,142749.0
2016-08-04 15:40:00,40.62,40.63,40.47,40.47,272506.0,30.5,30.5075,30.3874,30.3874,272506.0
2016-08-04 15:50:00,40.48,40.63,40.47,40.62,380085.0,30.3949,30.5075,30.3874,30.5,380085.0
2016-08-05 09:30:00,40.8,41.19,40.61,41.11,88666.0,30.6352,30.928,30.4925,30.8679,88666.0
2016-08-05 09:40:00,41.16,41.23,40.95,41.14,83329.0,30.9055,30.9581,30.7478,30.8905,83329.0
2016-08-05 09:50:00,41.14,41.53,41.12,41.44,71278.0,30.8905,31.1833,30.8755,31.1157,71278.0
2016-08-05 10:00:00,41.48,41.54,41.34,41.48,116298.0,31.1458,31.1908,31.0406,31.1458,116298.0
2016-08-05 10:10:00,41.51,41.57,41.4,41.54,147858.0,31.1683,31.2133,31.0857,31.1908,147858.0
2016-08-05 10:20:00,41.54,41.72,41.46,41.65,156057.0,31.1908,31.326,31.1308,31.2734,156057.0
2016-08-05 10:30:00,41.63,41.69,41.5,41.52,289503.0,31.2584,31.3034,31.1608,31.1758,289503.0
2016-08-05 10:40:00,41.52,41.72,41.42,41.71,149197.0,31.1758,31.326,31.1007,31.3185,149197.0
2016-08-05 10:50:00,41.71,41.84,41.66,41.83,73497.0,31.3185,31.4161,31.2809,31.4086,73497.0
2016-08-05 11:00:00,41.84,42.0,41.79,41.96,88509.0,31.4161,31.5362,31.3785,31.5062,88509.0
2016-08-05 11:10:00,41.97,41.99,41.87,41.9,42935.0,31.5137,31.5287,31.4386,31.4611,42935.0
2016-08-05 11:20:00,41.9,42.08,41.9,42.06,166578.0,31.4611,31.5963,31.4611,31.5813,166578.0
2016-08-05 11:30:00,42.08,42.19,42.03,42.16,165317.0,31.5963,31.6789,31.5587,31.6564,165317.0
2016-08-05 11:40:00,42.17,42.17,41.98,41.99,127786.0,31.6639,31.6639,31.5212,31.5287,127786.0
2016-08-05 11:50:00,41.99,42.03,41.94,41.96,189580.0,31.5287,31.5587,31.4912,31.5062,189580.0
2016-08-05 12:00:00,41.96,42.02,41.81,42.02,156857.0,31.5062,31.5512,31.3936,31.5512,156857.0
2016-08-05 12:10:00,42.03,42.11,42.01,42.06,70156.0,31.5587,31.6188,31.5437,31.5813,70156.0
2016-08-05 12:20:00,42.05,42.05,41.97,42.02,65540.0,31.5738,31.5738,31.5137,31.5512,65540.0
2016-08-05 12:30:00,42.03,42.05,41.99,42.01,45802.0,31.5587,31.5738,31.5287,31.5437,45802.0
2016-08-05 12:40:00,42.01,42.05,41.97,41.98,110311.0,31.5437,31.5738,31.5137,31.5212,110311.0
2016-08-05 12:50:00,41.96,41.96,41.69,41.7,201336.0,31.5062,31.5062,31.3034,31.311,201336.0
2016-08-05 13:00:00,41.71,41.85,41.71,41.79,71135.0,31.3185,31.4236,31.3185,31.3785,71135.0
2016-08-05 13:10:00,41.8,41.83,41.79,41.81,31164.0,31.386,31.4086,31.3785,31.3936,31164.0
2016-08-05 13:20:00,41.8,41.82,41.74,41.8,60784.0,31.386,31.4011,31.341,31.386,60784.0
2016-08-05 13:30:00,41.81,41.93,41.81,41.88,50854.0,31.3936,31.4837,31.3936,31.4461,50854.0
2016-08-05 13:40:00,41.87,41.92,41.83,41.87,37667.0,31.4386,31.4761,31.4086,31.4386,37667.0
2016-08-05 13:50:00,41.88,41.97,41.87,41.91,61229.0,31.4461,31.5137,31.4386,31.4686,61229.0
2016-08-05 14:00:00,41.91,42.01,41.91,41.95,64534.0,31.4686,31.5437,31.4686,31.4987,64534.0
2016-08-05 14:10:00,41.96,42.0,41.91,41.92,52832.0,31.5062,31.5362,31.4686,31.4761,52832.0
2016-08-05 14:20:00,41.92,41.96,41.84,41.85,98056.0,31.4761,31.5062,31.4161,31.4236,98056.0
2016-08-05 14:30:00,41.85,41.91,41.85,41.9,73745.0,31.4236,31.4686,31.4236,31.4611,73745.0
2016-08-05 14:40:00,41.9,41.92,41.81,41.91,186336.0,31.4611,31.4761,31.3936,31.4686,186336.0
2016-08-05 14:50:00,41.9,41.98,41.89,41.93,75985.0,31.4611,31.5212,31.4536,31.4837,75985.0
2016-08-05 15:00:00,41.93,41.96,41.87,41.93,84852.0,31.4837,31.5062,31.4386,31.4837,84852.0
2016-08-05 15:10:00,41.93,41.93,41.79,41.88,86912.0,31.4837,31.4837,31.3785,31.4461,86912.0
2016-08-05 15:20:00,41.88,41.91,41.74,41.75,93537.0,31.4461,31.4686,31.341,31.3485,93537.0
2016-08-05 15:30:00,41.75,41.93,41.74,41.92,268655.0,31.3485,31.4837,31.341,31.4761,268655.0
2016-08-05 15:40:00,41.93,42.02,41.88,41.93,215003.0,31.4837,31.5512,31.4461,31.4837,215003.0
2016-08-05 15:50:00,41.92,41.94,41.79,41.9,589540.0,31.4761,31.4912,31.3785,31.4611,589540.0
2016-08-08 09:30:00,42.24,42.59,42.03,42.4,151221.0,31.7164,31.9792,31.5587,31.8366,151221.0
2016-08-08 09:40:00,42.44,42.51,42.14,42.2,136847.0,31.8666,31.9192,31.6413,31.6864,136847.0
2016-08-08 09:50:00,42.21,42.24,41.69,41.72,121894.0,31.6939,31.7164,31.3034,31.326,121894.0
2016-08-08 10:00:00,41.74,42.12,41.74,42.11,180520.0,31.341,31.6263,31.341,31.6188,180520.0
2016-08-08 10:10:00,42.11,42.19,41.99,42.0,94603.0,31.6188,31.6789,31.5287,31.5362,94603.0
2016-08-08 10:20:00,42.02,42.05,41.82,41.91,97095.0,31.5512,31.5738,31.4011,31.4686,97095.0
2016-08-08 10:30:00,41.91,42.0,41.88,41.94,133906.0,31.4686,31.5362,31.4461,31.4912,133906.0
2016-08-08 10:40:00,41.95,42.04,41.93,41.99,109833.0,31.4987,31.5663,31.4837,31.5287,109833.0
2016-08-08 10:50:00,42.0,42.03,41.9,41.97,102683.0,31.5362,31.5587,31.4611,31.5137,102683.0
2016-08-08 11:00:00,41.98,42.19,41.98,42.14,58351.0,31.5212,31.6789,31.5212,31.6413,58351.0
2016-08-08 11:10:00,42.15,42.16,42.07,42.11,68936.0,31.6488,31.6564,31.5888,31.6188,68936.0
2016-08-08 11:20:00,42.1,42.26,42.1,42.14,87955.0,31.6113,31.7314,31.6113,31.6413,87955.0
2016-08-08 11:30:00,42.14,42.19,42.01,42.01,79561.0,31.6413,31.6789,31.5437,31.5437,79561.0
2016-08-08 11:40:00,42.02,42.12,41.93,42.0,78013.0,31.5512,31.6263,31.4837,31.5362,78013.0
2016-08-08 11:50:00,41.99,42.0,41.85,41.91,61138.0,31.5287,31.5362,31.4236,31.4686,61138.0
2016-08-08 12:00:00,41.92,42.0,41.92,41.96,78844.0,31.4761,31.5362,31.4761,31.5062,78844.0
2016-08-08 12:10:00,41.96,42.03,41.92,42.02,101874.0,31.5062,31.5587,31.4761,31.5512,101874.0
2016-08-08 12:20:00,42.02,42.08,41.99,42.06,41998.0,31.5512,31.5963,31.5287,31.5813,41998.0
2016-08-08 12:30:00,42.07,42.14,42.02,42.12,51255.0,31.5888,31.6413,31.5512,31.6263,51255.0
2016-08-08 12:40:00,42.13,42.24,42.12,42.21,44958.0,31.6338,31.7164,31.6263,31.6939,44958.0
2016-08-08 12:50:00,42.22,42.32,42.19,42.29,48362.0,31.7014,31.7765,31.6789,31.754,48362.0
2016-08-08 13:00:00,42.31,42.31,42.19,42.19,56183.0,31.769,31.769,31.6789,31.6789,56183.0
2016-08-08 13:10:00,42.2,42.22,42.14,42.2,66433.0,31.6864,31.7014,31.6413,31.6864,66433.0
2016-08-08 13:20:00,42.21,42.23,42.13,42.13,52535.0,31.6939,31.7089,31.6338,31.6338,52535.0
2016-08-08 13:30:00,42.13,42.19,42.12,42.12,241726.0,31.6338,31.6789,31.6263,31.6263,241726.0
2016-08-08 13:40:00,42.13,42.31,42.09,42.28,84151.0,31.6338,31.769,31.6038,31.7465,84151.0
2016-08-08 13:50:00,42.29,42.31,42.23,42.25,77978.0,31.754,31.769,31.7089,31.7239,77978.0
2016-08-08 14:00:00,42.26,42.31,42.21,42.22,72609.0,31.7314,31.769,31.6939,31.7014,72609.0
2016-08-08 14:10:00,42.22,42.3,42.21,42.23,66301.0,31.7014,31.7615,31.6939,31.7089,66301.0
2016-08-08 14:20:00,42.22,42.24,42.07,42.09,218806.0,31.7014,31.7164,31.5888,31.6038,218806.0
2016-08-08 14:30:00,42.1,42.13,41.97,41.97,182786.0,31.6113,31.6338,31.5137,31.5137,182786.0
2016-08-08 14:40:00,41.97,41.99,41.92,41.97,103428.0,31.5137,31.5287,31.4761,31.5137,103428.0
2016-08-08 14:50:00,41.97,42.03,41.97,42.0,73870.0,31.5137,31.5587,31.5137,31.5362,73870.0
2016-08-08 15:00:00,42.0,42.0,41.94,41.94,119283.0,31.5362,31.5362,31.4912,31.4912,119283.0
2016-08-08 15:10:00,41.95,41.95,41.87,41.91,117279.0,31.4987,31.4987,31.4386,31.4686,117279.0
2016-08-08 15:20:00,41.91,41.94,41.84,41.85,144538.0,31.4686,31.4912,31.4161,31.4236,144538.0
2016-08-08 15:30:00,41.84,41.92,41.84,41.91,164194.0,31.4161,31.4761,31.4161,31.4686,164194.0
2016-08-08 15:40:00,41.91,41.92,41.87,41.91,136693.0,31.4686,31.4761,31.4386,31.4686,136693.0
2016-08-08 15:50:00,41.9,41.96,41.9,41.91,249283.0,31.4611,31.5062,31.4611,31.4686,249283.0
2016-08-09 09:30:00,41.92,41.95,41.41,41.42,124738.0,31.4761,31.4987,31.0932,31.1007,124738.0
2016-08-09 09:40:00,41.42,41.56,41.26,41.3,142077.0,31.1007,31.2058,30.9806,31.0106,142077.0
2016-08-09 09:50:00,41.29,41.37,41.1,41.17,137790.0,31.0031,31.0632,30.8604,30.913,137790.0
2016-08-09 10:00:00,41.17,41.22,40.86,40.91,139845.0,30.913,30.9505,30.6802,30.7178,139845.0
2016-08-09 10:10:00,40.91,41.12,40.91,41.06,114067.0,30.7178,30.8755,30.7178,30.8304,114067.0
2016-08-09 10:20:00,41.04,41.14,40.97,41.1,127529.0,30.8154,30.8905,30.7628,30.8604,127529.0
2016-08-09 10:30:00,41.11,41.28,41.07,41.25,209351.0,30.8679,30.9956,30.8379,30.9731,209351.0
2016-08-09 10:40:00,41.24,41.35,41.16,41.3,77399.0,30.9656,31.0482,30.9055,31.0106,77399.0
2016-08-09 10:50:00,41.3,41.45,41.26,41.4,64405.0,31.0106,31.1232,30.9806,31.0857,64405.0
2016-08-09 11:00:00,41.39,41.52,41.38,41.39,94029.0,31.0782,31.1758,31.0707,31.0782,94029.0
2016-08-09 11:10:00,41.38,41.53,41.37,41.52,62960.0,31.0707,31.1833,31.0632,31.1758,62960.0
2016-08-09 11:20:00,41.52,41.52,41.31,41.35,70442.0,31.1758,31.1758,31.0181,31.0482,70442.0
2016-08-09 11:30:00,41.36,41.46,41.36,41.45,54227.0,31.0557,31.1308,31.0557,31.1232,54227.0
2016-08-09 11:40:00,41.46,41.47,41.35,41.4,40609.0,31.1308,31.1383,31.0482,31.0857,40609.0
2016-08-09 11:50:00,41.41,41.44,41.31,41.33,45640.0,31.0932,31.1157,31.0181,31.0331,45640.0
2016-08-09 12:00:00,41.34,41.41,41.34,41.39,36228.0,31.0406,31.0932,31.0406,31.0782,36228.0
2016-08-09 12:10:00,41.39,41.41,41.34,41.37,44319.0,31.0782,31.0932,31.0406,31.0632,44319.0
2016-08-09 12:20:00,41.38,41.4,41.27,41.3,43686.0,31.0707,31.0857,30.9881,31.0106,43686.0
2016-08-09 12:30:00,41.3,41.34,41.18,41.2,48210.0,31.0106,31.0406,30.9205,30.9355,48210.0
2016-08-09 12:40:00,41.2,41.29,41.19,41.25,43553.0,30.9355,31.0031,30.928,30.9731,43553.0
2016-08-09 12:50:00,41.25,41.28,41.21,41.22,32472.0,30.9731,30.9956,30.943,30.9505,32472.0
2016-08-09 13:00:00,41.22,41.31,41.22,41.29,45397.0,30.9505,31.0181,30.9505,31.0031,45397.0
2016-08-09 13:10:00,41.28,41.34,41.28,41.33,37740.0,30.9956,31.0406,30.9956,31.0331,37740.0
2016-08-09 13:20:00,41.33,41.35,41.24,41.24,31659.0,31.0331,31.0482,30.9656,30.9656,31659.0
2016-08-09 13:30:00,41.25,41.27,41.18,41.22,47869.0,30.9731,30.9881,30.9205,30.9505,47869.0
2016-08-09 13:40:00,41.22,41.23,41.05,41.09,50766.0,30.9505,30.9581,30.8229,30.8529,50766.0
2016-08-09 13:50:00,41.08,41.12,41.07,41.07,58022.0,30.8454,30.8755,30.8379,30.8379,58022.0
2016-08-09 14:00:00,41.08,41.12,41.07,41.11,59495.0,30.8454,30.8755,30.8379,30.8679,59495.0
2016-08-09 14:10:00,41.1,41.13,41.05,41.1,38211.0,30.8604,30.883,30.8229,30.8604,38211.0
2016-08-09 14:20:00,41.11,41.14,41.08,41.1,52707.0,30.8679,30.8905,30.8454,30.8604,52707.0
2016-08-09 14:30:00,41.09,41.1,41.05,41.07,63972.0,30.8529,30.8604,30.8229,30.8379,63972.0
2016-08-09 14:40:00,41.07,41.09,41.02,41.04,45853.0,30.8379,30.8529,30.8004,30.8154,45853.0
2016-08-09 14:50:00,41.04,41.04,40.97,41.01,62718.0,30.8154,30.8154,30.7628,30.7929,62718.0
2016-08-09 15:00:00,41.01,41.05,40.97,40.98,74322.0,30.7929,30.8229,30.7628,30.7703,74322.0
2016-08-09 15:10:00,40.98,41.02,40.89,40.95,76822.0,30.7703,30.8004,30.7028,30.7478,76822.0
2016-08-09 15:20:00,40.94,41.0,40.93,40.99,78678.0,30.7403,30.7854,30.7328,30.7778,78678.0
2016-08-09 15:30:00,40.98,40.99,40.91,40.97,110086.0,30.7703,30.7778,30.7178,30.7628,110086.0
2016-08-09 15:40:00,40.97,41.05,40.95,41.0,157815.0,30.7628,30.8229,30.7478,30.7854,157815.0
2016-08-09 15:50:00,41.0,41.07,40.99,41.03,292073.0,30.7854,30.8379,30.7778,30.8079,292073.0
2016-08-10 09:30:00,41.17,41.32,40.87,41.02,108605.0,30.913,31.0256,30.6877,30.8004,108605.0
2016-08-10 09:40:00,41.06,41.27,40.92,41.22,128749.0,30.8304,30.9881,30.7253,30.9505,128749.0
2016-08-10 09:50:00,41.22,41.43,41.13,41.17,75617.0,30.9505,31.1082,30.883,30.913,75617.0
2016-08-10 10:00:00,41.16,41.44,41.14,41.43,96226.0,30.9055,31.1157,30.8905,31.1082,96226.0
2016-08-10 10:10:00,41.43,41.51,41.12,41.49,88451.0,31.1082,31.1683,30.8755,31.1533,88451.0
2016-08-10 10:20:00,41.49,41.63,41.39,41.5,84245.0,31.1533,31.2584,31.0782,31.1608,84245.0
2016-08-10 10:30:00,41.47,41.97,41.42,41.73,331411.0,31.1383,31.5137,31.1007,31.3335,331411.0
2016-08-10 10:40:00,41.73,42.05,41.64,41.99,261679.0,31.3335,31.5738,31.2659,31.5287,261679.0
2016-08-10 10:50:00,41.99,42.15,41.91,42.0,148806.0,31.5287,31.6488,31.4686,31.5362,148806.0
2016-08-10 11:00:00,42.01,42.17,41.81,41.87,212204.0,31.5437,31.6639,31.3936,31.4386,212204.0
2016-08-10 11:10:00,41.85,41.91,41.59,41.6,102614.0,31.4236,31.4686,31.2284,31.2359,102614.0
2016-08-10 11:20:00,41.58,41.62,41.41,41.44,79152.0,31.2209,31.2509,31.0932,31.1157,79152.0
2016-08-10 11:30:00,41.44,41.47,41.22,41.24,185640.0,31.1157,31.1383,30.9505,30.9656,185640.0
2016-08-10 11:40:00,41.24,41.24,40.99,41.02,93413.0,30.9656,30.9656,30.7778,30.8004,93413.0
2016-08-10 11:50:00,41.02,41.2,40.99,41.19,131198.0,30.8004,30.9355,30.7778,30.928,131198.0
2016-08-10 12:00:00,41.18,41.2,41.11,41.18,119381.0,30.9205,30.9355,30.8679,30.9205,119381.0
2016-08-10 12:10:00,41.19,41.2,41.04,41.12,81030.0,30.928,30.9355,30.8154,30.8755,81030.0
2016-08-10 12:20:00,41.11,41.2,41.11,41.18,68180.0,30.8679,30.9355,30.8679,30.9205,68180.0
2016-08-10 12:30:00,41.18,41.18,41.04,41.05,56317.0,30.9205,30.9205,30.8154,30.8229,56317.0
2016-08-10 12:40:00,41.05,41.11,40.95,41.01,72341.0,30.8229,30.8679,30.7478,30.7929,72341.0
2016-08-10 12:50:00,41.01,41.04,40.97,40.99,44520.0,30.7929,30.8154,30.7628,30.7778,44520.0
2016-08-10 13:00:00,40.99,41.04,40.99,41.0,50103.0,30.7778,30.8154,30.7778,30.7854,50103.0
2016-08-10 13:10:00,40.99,41.02,40.87,40.88,63183.0,30.7778,30.8004,30.6877,30.6953,63183.0
2016-08-10 13:20:00,40.88,40.9,40.81,40.85,84668.0,30.6953,30.7103,30.6427,30.6727,84668.0
2016-08-10 13:30:00,40.85,40.92,40.79,40.89,61393.0,30.6727,30.7253,30.6277,30.7028,61393.0
2016-08-10 13:40:00,40.9,40.95,40.87,40.87,40580.0,30.7103,30.7478,30.6877,30.6877,40580.0
2016-08-10 13:50:00,40.88,40.99,40.87,40.95,55653.0,30.6953,30.7778,30.6877,30.7478,55653.0
2016-08-10 14:00:00,40.95,41.06,40.95,41.01,59015.0,30.7478,30.8304,30.7478,30.7929,59015.0
2016-08-10 14:10:00,41.01,41.01,40.89,40.9,103320.0,30.7929,30.7929,30.7028,30.7103,103320.0
2016-08-10 14:20:00,40.9,41.03,40.89,40.98,77829.0,30.7103,30.8079,30.7028,30.7703,77829.0
2016-08-10 14:30:00,40.98,40.99,40.91,40.94,58306.0,30.7703,30.7778,30.7178,30.7403,58306.0
2016-08-10 14:40:00,40.95,40.98,40.93,40.95,78583.0,30.7478,30.7703,30.7328,30.7478,78583.0
2016-08-10 14:50:00,40.95,40.96,40.88,40.91,91920.0,30.7478,30.7553,30.6953,30.7178,91920.0
2016-08-10 15:00:00,40.91,40.99,40.9,40.99,94735.0,30.7178,30.7778,30.7103,30.7778,94735.0
2016-08-10 15:10:00,40.99,41.03,40.96,41.01,110586.0,30.7778,30.8079,30.7553,30.7929,110586.0
2016-08-10 15:20:00,41.01,41.04,40.98,40.99,92237.0,30.7929,30.8154,30.7703,30.7778,92237.0
2016-08-10 15:30:00,40.99,41.01,40.88,40.89,124938.0,30.7778,30.7929,30.6953,30.7028,124938.0
2016-08-10 15:40:00,40.89,40.98,40.88,40.95,150412.0,30.7028,30.7703,30.6953,30.7478,150412.0
2016-08-10 15:50:00,40.95,41.01,40.94,41.01,248120.0,30.7478,30.7929,30.7403,30.7929,248120.0
2016-08-11 09:30:00,41.08,41.35,40.96,41.2,181574.0,30.8454,31.0482,30.7553,30.9355,181574.0
2016-08-11 09:40:00,41.18,41.3,40.96,41.11,107396.0,30.9205,31.0106,30.7553,30.8679,107396.0
2016-08-11 09:50:00,41.11,41.22,40.99,41.01,91256.0,30.8679,30.9505,30.7778,30.7929,91256.0
2016-08-11 10:00:00,41.0,41.07,40.97,41.06,105162.0,30.7854,30.8379,30.7628,30.8304,105162.0
2016-08-11 10:10:00,41.08,41.19,40.99,41.15,74814.0,30.8454,30.928,30.7778,30.898,74814.0
2016-08-11 10:20:00,41.14,41.19,41.02,41.18,80216.0,30.8905,30.928,30.8004,30.9205,80216.0
2016-08-11 10:30:00,41.19,41.26,41.11,41.18,60784.0,30.928,30.9806,30.8679,30.9205,60784.0
2016-08-11 10:40:00,41.19,41.42,41.18,41.3,92972.0,30.928,31.1007,30.9205,31.0106,92972.0
2016-08-11 10:50:00,41.3,41.44,41.3,41.43,45769.0,31.0106,31.1157,31.0106,31.1082,45769.0
2016-08-11 11:00:00,41.44,41.55,41.32,41.34,74194.0,31.1157,31.1983,31.0256,31.0406,74194.0
2016-08-11 11:10:00,41.35,41.43,41.3,41.4,90672.0,31.0482,31.1082,31.0106,31.0857,90672.0
2016-08-11 11:20:00,41.4,41.52,41.39,41.52,49377.0,31.0857,31.1758,31.0782,31.1758,49377.0
2016-08-11 11:30:00,41.52,41.6,41.48,41.54,43214.0,31.1758,31.2359,31.1458,31.1908,43214.0
2016-08-11 11:40:00,41.54,41.59,41.48,41.58,38005.0,31.1908,31.2284,31.1458,31.2209,38005.0
2016-08-11 11:50:00,41.59,41.7,41.58,41.68,44756.0,31.2284,31.311,31.2209,31.2959,44756.0
2016-08-11 12:00:00,41.69,41.73,41.62,41.73,54868.0,31.3034,31.3335,31.2509,31.3335,54868.0
2016-08-11 12:10:00,41.73,41.75,41.62,41.75,49673.0,31.3335,31.3485,31.2509,31.3485,49673.0
2016-08-11 12:20:00,41.74,42.07,41.73,42.06,180105.0,31.341,31.5888,31.3335,31.5813,180105.0
2016-08-11 12:30:00,42.07,42.19,42.05,42.09,133608.0,31.5888,31.6789,31.5738,31.6038,133608.0
2016-08-11 12:40:00,42.1,42.12,42.0,42.12,120194.0,31.6113,31.6263,31.5362,31.6263,120194.0
2016-08-11 12:50:00,42.12,42.21,42.07,42.12,68780.0,31.6263,31.6939,31.5888,31.6263,68780.0
2016-08-11 13:00:00,42.13,42.14,42.01,42.09,63726.0,31.6338,31.6413,31.5437,31.6038,63726.0
2016-08-11 13:10:00,42.09,42.24,42.09,42.15,62291.0,31.6038,31.7164,31.6038,31.6488,62291.0
2016-08-11 13:20:00,42.16,42.18,42.12,42.16,44297.0,31.6564,31.6714,31.6263,31.6564,44297.0
2016-08-11 13:30:00,42.16,42.16,42.08,42.11,54453.0,31.6564,31.6564,31.5963,31.6188,54453.0
2016-08-11 13:40:00,42.11,42.27,42.1,42.26,91745.0,31.6188,31.7389,31.6113,31.7314,91745.0
2016-08-11 13:50:00,42.27,42.3,42.24,42.26,86215.0,31.7389,31.7615,31.7164,31.7314,86215.0
2016-08-11 14:00:00,42.26,42.26,42.18,42.24,107237.0,31.7314,31.7314,31.6714,31.7164,107237.0
2016-08-11 14:10:00,42.24,42.35,42.23,42.26,61420.0,31.7164,31.799,31.7089,31.7314,61420.0
2016-08-11 14:20:00,42.27,42.3,42.18,42.29,56318.0,31.7389,31.7615,31.6714,31.754,56318.0
2016-08-11 14:30:00,42.3,42.3,42.17,42.26,54857.0,31.7615,31.7615,31.6639,31.7314,54857.0
2016-08-11 14:40:00,42.25,42.34,42.19,42.31,79798.0,31.7239,31.7915,31.6789,31.769,79798.0
2016-08-11 14:50:00,42.32,42.41,42.24,42.3,244361.0,31.7765,31.8441,31.7164,31.7615,244361.0
2016-08-11 15:00:00,42.28,42.36,42.25,42.34,124854.0,31.7465,31.8065,31.7239,31.7915,124854.0
2016-08-11 15:10:00,42.34,42.35,42.1,42.13,184546.0,31.7915,31.799,31.6113,31.6338,184546.0
2016-08-11 15:20:00,42.12,42.12,42.05,42.07,82088.0,31.6263,31.6263,31.5738,31.5888,82088.0
2016-08-11 15:30:00,42.07,42.08,41.94,41.96,150954.0,31.5888,31.5963,31.4912,31.5062,150954.0
2016-08-11 15:40:00,41.96,42.03,41.95,41.98,186514.0,31.5062,31.5587,31.4987,31.5212,186514.0
2016-08-11 15:50:00,41.98,42.0,41.88,41.9,312509.0,31.5212,31.5362,31.4461,31.4611,312509.0
2016-08-12 09:30:00,42.04,42.17,41.66,41.72,194367.0,31.5663,31.6639,31.2809,31.326,194367.0
2016-08-12 09:40:00,41.76,41.89,41.42,41.5,178034.0,31.356,31.4536,31.1007,31.1608,178034.0
2016-08-12 09:50:00,41.49,41.67,41.42,41.53,198190.0,31.1533,31.2884,31.1007,31.1833,198190.0
2016-08-12 10:00:00,41.54,41.65,41.37,41.42,136536.0,31.1908,31.2734,31.0632,31.1007,136536.0
2016-08-12 10:10:00,41.43,41.43,41.13,41.16,233635.0,31.1082,31.1082,30.883,30.9055,233635.0
2016-08-12 10:20:00,41.15,41.23,41.02,41.03,166352.0,30.898,30.9581,30.8004,30.8079,166352.0
2016-08-12 10:30:00,41.04,41.17,41.01,41.05,220233.0,30.8154,30.913,30.7929,30.8229,220233.0
2016-08-12 10:40:00,41.06,41.53,41.04,41.46,134597.0,30.8304,31.1833,30.8154,31.1308,134597.0
2016-08-12 10:50:00,41.45,41.59,41.44,41.49,102938.0,31.1232,31.2284,31.1157,31.1533,102938.0
2016-08-12 11:00:00,41.49,41.62,41.49,41.55,60093.0,31.1533,31.2509,31.1533,31.1983,60093.0
2016-08-12 11:10:00,41.55,41.64,41.52,41.57,100030.0,31.1983,31.2659,31.1758,31.2133,100030.0
2016-08-12 11:20:00,41.57,41.62,41.52,41.53,40706.0,31.2133,31.2509,31.1758,31.1833,40706.0
2016-08-12 11:30:00,41.54,41.85,41.53,41.8,129682.0,31.1908,31.4236,31.1833,31.386,129682.0
2016-08-12 11:40:00,41.8,41.85,41.76,41.81,178418.0,31.386,31.4236,31.356,31.3936,178418.0
2016-08-12 11:50:00,41.81,41.87,41.56,41.61,86420.0,31.3936,31.4386,31.2058,31.2434,86420.0
2016-08-12 12:00:00,41.61,41.68,41.53,41.56,50336.0,31.2434,31.2959,31.1833,31.2058,50336.0
2016-08-12 12:10:00,41.56,41.65,41.53,41.6,41731.0,31.2058,31.2734,31.1833,31.2359,41731.0
2016-08-12 12:20:00,41.58,41.63,41.53,41.55,75096.0,31.2209,31.2584,31.1833,31.1983,75096.0
2016-08-12 12:30:00,41.55,41.56,41.48,41.53,58963.0,31.1983,31.2058,31.1458,31.1833,58963.0
2016-08-12 12:40:00,41.52,41.55,41.5,41.52,36046.0,31.1758,31.1983,31.1608,31.1758,36046.0
2016-08-12 12:50:00,41.51,41.56,41.41,41.41,57152.0,31.1683,31.2058,31.0932,31.0932,57152.0
2016-08-12 13:00:00,41.4,41.45,41.34,41.39,91138.0,31.0857,31.1232,31.0406,31.0782,91138.0
2016-08-12 13:10:00,41.39,41.42,41.35,41.38,63415.0,31.0782,31.1007,31.0482,31.0707,63415.0
2016-08-12 13:20:00,41.38,41.55,41.38,41.53,66801.0,31.0707,31.1983,31.0707,31.1833,66801.0
2016-08-12 13:30:00,41.53,41.57,41.5,41.51,75338.0,31.1833,31.2133,31.1608,31.1683,75338.0
2016-08-12 13:40:00,41.52,41.54,41.5,41.52,85039.0,31.1758,31.1908,31.1608,31.1758,85039.0
2016-08-12 13:50:00,41.52,41.53,41.44,41.52,57249.0,31.1758,31.1833,31.1157,31.1758,57249.0
2016-08-12 14:00:00,41.52,41.52,41.38,41.44,60615.0,31.1758,31.1758,31.0707,31.1157,60615.0
2016-08-12 14:10:00,41.44,41.53,41.44,41.5,78824.0,31.1157,31.1833,31.1157,31.1608,78824.0
2016-08-12 14:20:00,41.49,41.52,41.46,41.52,82448.0,31.1533,31.1758,31.1308,31.1758,82448.0
2016-08-12 14:30:00,41.52,41.52,41.46,41.47,77840.0,31.1758,31.1758,31.1308,31.1383,77840.0
2016-08-12 14:40:00,41.47,41.58,41.46,41.56,161508.0,31.1383,31.2209,31.1308,31.2058,161508.0
2016-08-12 14:50:00,41.56,41.57,41.5,41.5,86656.0,31.2058,31.2133,31.1608,31.1608,86656.0
2016-08-12 15:00:00,41.51,41.54,41.5,41.53,59818.0,31.1683,31.1908,31.1608,31.1833,59818.0
2016-08-12 15:10:00,41.52,41.65,41.49,41.62,132882.0,31.1758,31.2734,31.1533,31.2509,132882.0
2016-08-12 15:20:00,41.61,41.62,41.56,41.58,106497.0,31.2434,31.2509,31.2058,31.2209,106497.0
2016-08-12 15:30:00,41.58,41.66,41.55,41.66,300130.0,31.2209,31.2809,31.1983,31.2809,300130.0
2016-08-12 15:40:00,41.66,41.78,41.65,41.78,160746.0,31.2809,31.371,31.2734,31.371,160746.0
2016-08-12 15:50:00,41.78,41.78,41.68,41.71,284542.0,31.371,31.371,31.2959,31.3185,284542.0
2016-08-15 09:30:00,41.72,41.76,41.26,41.7,129901.0,31.5996,31.6299,31.2512,31.5845,129901.0
2016-08-15 09:40:00,41.67,41.77,41.43,41.46,149598.0,31.5618,31.6375,31.38,31.4027,149598.0
2016-08-15 09:50:00,41.44,41.56,40.91,41.05,141986.0,31.3876,31.4784,30.9861,31.0922,141986.0
2016-08-15 10:00:00,41.04,41.34,41.04,41.34,165065.0,31.0846,31.3118,31.0846,31.3118,165065.0
2016-08-15 10:10:00,41.35,41.38,41.25,41.27,84737.0,31.3194,31.3421,31.2436,31.2588,84737.0
2016-08-15 10:20:00,41.27,41.36,41.24,41.31,72889.0,31.2588,31.327,31.2361,31.2891,72889.0
2016-08-15 10:30:00,41.32,41.45,41.32,41.43,85585.0,31.2967,31.3951,31.2967,31.38,85585.0
2016-08-15 10:40:00,41.44,41.6,41.41,41.52,55406.0,31.3876,31.5087,31.3648,31.4481,55406.0
2016-08-15 10:50:00,41.53,41.58,41.47,41.49,64579.0,31.4557,31.4936,31.4103,31.4254,64579.0
2016-08-15 11:00:00,41.5,41.58,41.42,41.42,67220.0,31.433,31.4936,31.3724,31.3724,67220.0
2016-08-15 11:10:00,41.41,41.46,41.3,41.33,73617.0,31.3648,31.4027,31.2815,31.3042,73617.0
2016-08-15 11:20:00,41.33,41.45,41.32,41.33,45375.0,31.3042,31.3951,31.2967,31.3042,45375.0
2016-08-15 11:30:00,41.34,41.39,41.25,41.25,48345.0,31.3118,31.3497,31.2436,31.2436,48345.0
2016-08-15 11:40:00,41.25,41.29,41.14,41.14,55031.0,31.2436,31.2739,31.1603,31.1603,55031.0
2016-08-15 11:50:00,41.15,41.25,41.1,41.21,50084.0,31.1679,31.2436,31.13,31.2133,50084.0
2016-08-15 12:00:00,41.21,41.32,41.2,41.29,53611.0,31.2133,31.2967,31.2058,31.2739,53611.0
2016-08-15 12:10:00,41.29,41.33,41.24,41.25,56681.0,31.2739,31.3042,31.2361,31.2436,56681.0
2016-08-15 12:20:00,41.25,41.37,41.24,41.3,80568.0,31.2436,31.3345,31.2361,31.2815,80568.0
2016-08-15 12:30:00,41.31,41.4,41.31,41.37,53450.0,31.2891,31.3573,31.2891,31.3345,53450.0
2016-08-15 12:40:00,41.38,41.52,41.34,41.39,84926.0,31.3421,31.4481,31.3118,31.3497,84926.0
2016-08-15 12:50:00,41.4,41.44,41.34,41.38,50008.0,31.3573,31.3876,31.3118,31.3421,50008.0
2016-08-15 13:00:00,41.39,41.43,41.29,41.33,62172.0,31.3497,31.38,31.2739,31.3042,62172.0
2016-08-15 13:10:00,41.34,41.4,41.31,41.35,56418.0,31.3118,31.3573,31.2891,31.3194,56418.0
2016-08-15 13:20:00,41.36,41.4,41.24,41.24,51253.0,31.327,31.3573,31.2361,31.2361,51253.0
2016-08-15 13:30:00,41.24,41.35,41.24,41.28,56071.0,31.2361,31.3194,31.2361,31.2664,56071.0
2016-08-15 13:40:00,41.29,41.35,41.28,41.29,50212.0,31.2739,31.3194,31.2664,31.2739,50212.0
2016-08-15 13:50:00,41.28,41.29,41.22,41.26,36864.0,31.2664,31.2739,31.2209,31.2512,36864.0
2016-08-15 14:00:00,41.27,41.31,41.24,41.24,39528.0,31.2588,31.2891,31.2361,31.2361,39528.0
2016-08-15 14:10:00,41.23,41.29,41.2,41.21,53682.0,31.2285,31.2739,31.2058,31.2133,53682.0
2016-08-15 14:20:00,41.22,41.29,41.19,41.25,40149.0,31.2209,31.2739,31.1982,31.2436,40149.0
2016-08-15 14:30:00,41.25,41.36,41.24,41.27,60707.0,31.2436,31.327,31.2361,31.2588,60707.0
2016-08-15 14:40:00,41.26,41.33,41.25,41.25,46445.0,31.2512,31.3042,31.2436,31.2436,46445.0
2016-08-15 14:50:00,41.25,41.26,41.22,41.23,56893.0,31.2436,31.2512,31.2209,31.2285,56893.0
2016-08-15 15:00:00,41.23,41.28,41.2,41.27,47980.0,31.2285,31.2664,31.2058,31.2588,47980.0
2016-08-15 15:10:00,41.27,41.32,41.25,41.26,57280.0,31.2588,31.2967,31.2436,31.2512,57280.0
2016-08-15 15:20:00,41.26,41.28,41.2,41.22,100991.0,31.2512,31.2664,31.2058,31.2209,100991.0
2016-08-15 15:30:00,41.22,41.24,41.18,41.24,87081.0,31.2209,31.2361,31.1906,31.2361,87081.0
2016-08-15 15:40:00,41.23,41.24,41.19,41.19,100354.0,31.2285,31.2361,31.1982,31.1982,100354.0
2016-08-15 15:50:00,41.2,41.22,41.16,41.19,241894.0,31.2058,31.2209,31.1755,31.1982,241894.0
2016-08-16 09:30:00,41.16,41.7,41.13,41.55,164654.0,31.1755,31.5845,31.1528,31.4709,164654.0
2016-08-16 09:40:00,41.55,41.87,41.54,41.85,110998.0,31.4709,31.7132,31.4633,31.6981,110998.0
2016-08-16 09:50:00,41.84,42.07,41.8,42.02,120756.0,31.6905,31.8647,31.6602,31.8269,120756.0
2016-08-16 10:00:00,42.0,42.01,41.63,41.68,139427.0,31.8117,31.8193,31.5315,31.5693,139427.0
2016-08-16 10:10:00,41.68,41.87,41.65,41.67,105560.0,31.5693,31.7132,31.5466,31.5618,105560.0
2016-08-16 10:20:00,41.67,41.8,41.63,41.68,73180.0,31.5618,31.6602,31.5315,31.5693,73180.0
2016-08-16 10:30:00,41.69,41.74,41.55,41.73,151720.0,31.5769,31.6148,31.4709,31.6072,151720.0
2016-08-16 10:40:00,41.72,41.78,41.62,41.77,93212.0,31.5996,31.6451,31.5239,31.6375,93212.0
2016-08-16 10:50:00,41.78,41.85,41.68,41.71,82864.0,31.6451,31.6981,31.5693,31.5921,82864.0
2016-08-16 11:00:00,41.7,41.85,41.65,41.83,92157.0,31.5845,31.6981,31.5466,31.6829,92157.0
2016-08-16 11:10:00,41.83,41.95,41.82,41.92,80699.0,31.6829,31.7738,31.6754,31.7511,80699.0
2016-08-16 11:20:00,41.92,41.94,41.78,41.85,84914.0,31.7511,31.7663,31.6451,31.6981,84914.0
2016-08-16 11:30:00,41.84,41.84,41.75,41.77,77957.0,31.6905,31.6905,31.6224,31.6375,77957.0
2016-08-16 11:40:00,41.77,41.87,41.74,41.87,125724.0,31.6375,31.7132,31.6148,31.7132,125724.0
2016-08-16 11:50:00,41.86,42.03,41.85,42.01,83562.0,31.7057,31.8344,31.6981,31.8193,83562.0
2016-08-16 12:00:00,42.02,42.04,41.9,41.92,86262.0,31.8269,31.842,31.736,31.7511,86262.0
2016-08-16 12:10:00,41.91,42.02,41.91,42.0,68419.0,31.7435,31.8269,31.7435,31.8117,68419.0
2016-08-16 12:20:00,42.0,42.09,42.0,42.07,76182.0,31.8117,31.8799,31.8117,31.8647,76182.0
2016-08-16 12:30:00,42.07,42.16,42.03,42.13,98702.0,31.8647,31.9329,31.8344,31.9102,98702.0
2016-08-16 12:40:00,42.14,42.28,42.14,42.25,84715.0,31.9177,32.0238,31.9177,32.0011,84715.0
2016-08-16 12:50:00,42.25,42.26,42.17,42.2,67745.0,32.0011,32.0086,31.9405,31.9632,67745.0
2016-08-16 13:00:00,42.2,42.22,42.15,42.16,82055.0,31.9632,31.9783,31.9253,31.9329,82055.0
2016-08-16 13:10:00,42.16,42.17,42.11,42.13,56023.0,31.9329,31.9405,31.895,31.9102,56023.0
2016-08-16 13:20:00,42.13,42.2,42.11,42.2,98777.0,31.9102,31.9632,31.895,31.9632,98777.0
2016-08-16 13:30:00,42.2,42.23,42.17,42.2,70547.0,31.9632,31.9859,31.9405,31.9632,70547.0
2016-08-16 13:40:00,42.2,42.23,42.19,42.2,51681.0,31.9632,31.9859,31.9556,31.9632,51681.0
2016-08-16 13:50:00,42.2,42.28,42.18,42.27,83112.0,31.9632,32.0238,31.948,32.0162,83112.0
2016-08-16 14:00:00,42.26,42.27,42.2,42.21,57712.0,32.0086,32.0162,31.9632,31.9708,57712.0
2016-08-16 14:10:00,42.2,42.24,42.18,42.23,162707.0,31.9632,31.9935,31.948,31.9859,162707.0
2016-08-16 14:20:00,42.23,42.3,42.21,42.28,125617.0,31.9859,32.0389,31.9708,32.0238,125617.0
2016-08-16 14:30:00,42.28,42.29,42.18,42.29,108652.0,32.0238,32.0314,31.948,32.0314,108652.0
2016-08-16 14:40:00,42.29,42.38,42.29,42.34,80162.0,32.0314,32.0995,32.0314,32.0692,80162.0
2016-08-16 14:50:00,42.35,42.39,42.31,42.36,91008.0,32.0768,32.1071,32.0465,32.0844,91008.0
2016-08-16 15:00:00,42.36,42.36,42.25,42.3,101405.0,32.0844,32.0844,32.0011,32.0389,101405.0
2016-08-16 15:10:00,42.31,42.32,42.19,42.19,108073.0,32.0465,32.0541,31.9556,31.9556,108073.0
2016-08-16 15:20:00,42.2,42.22,42.16,42.16,253608.0,31.9632,31.9783,31.9329,31.9329,253608.0
2016-08-16 15:30:00,42.16,42.18,42.1,42.14,139003.0,31.9329,31.948,31.8875,31.9177,139003.0
2016-08-16 15:40:00,42.14,42.25,42.12,42.25,186346.0,31.9177,32.0011,31.9026,32.0011,186346.0
2016-08-16 15:50:00,42.25,42.26,42.07,42.14,360569.0,32.0011,32.0086,31.8647,31.9177,360569.0
2016-08-17 09:30:00,42.19,42.4,41.78,41.9,117332.0,31.9556,32.1147,31.6451,31.736,117332.0
2016-08-17 09:40:00,41.91,42.08,41.8,42.03,144784.0,31.7435,31.8723,31.6602,31.8344,144784.0
2016-08-17 09:50:00,42.04,42.3,42.0,42.16,152874.0,31.842,32.0389,31.8117,31.9329,152874.0
2016-08-17 10:00:00,42.16,42.22,41.89,41.92,121266.0,31.9329,31.9783,31.7284,31.7511,121266.0
2016-08-17 10:10:00,41.91,42.02,41.8,41.82,73882.0,31.7435,31.8269,31.6602,31.6754,73882.0
2016-08-17 10:20:00,41.8,41.95,41.78,41.85,80876.0,31.6602,31.7738,31.6451,31.6981,80876.0
2016-08-17 10:30:00,41.86,42.44,41.86,42.23,374232.0,31.7057,32.145,31.7057,31.9859,374232.0
2016-08-17 10:40:00,42.23,42.38,42.1,42.3,183822.0,31.9859,32.0995,31.8875,32.0389,183822.0
2016-08-17 10:50:00,42.3,42.39,42.18,42.28,110589.0,32.0389,32.1071,31.948,32.0238,110589.0
2016-08-17 11:00:00,42.29,42.41,42.23,42.36,72242.0,32.0314,32.1223,31.9859,32.0844,72242.0
2016-08-17 11:10:00,42.36,42.44,42.33,42.36,77896.0,32.0844,32.145,32.0617,32.0844,77896.0
2016-08-17 11:20:00,42.35,42.38,42.16,42.2,113102.0,32.0768,32.0995,31.9329,31.9632,113102.0
2016-08-17 11:30:00,42.2,42.31,41.98,42.04,59001.0,31.9632,32.0465,31.7966,31.842,59001.0
2016-08-17 11:40:00,42.05,42.15,42.04,42.1,41665.0,31.8496,31.9253,31.842,31.8875,41665.0
2016-08-17 11:50:00,42.11,42.16,42.03,42.07,40533.0,31.895,31.9329,31.8344,31.8647,40533.0
2016-08-17 12:00:00,42.06,42.11,41.95,41.99,49231.0,31.8572,31.895,31.7738,31.8041,49231.0
2016-08-17 12:10:00,41.99,42.12,41.99,42.05,37366.0,31.8041,31.9026,31.8041,31.8496,37366.0
2016-08-17 12:20:00,42.04,42.13,42.01,42.12,33209.0,31.842,31.9102,31.8193,31.9026,33209.0
2016-08-17 12:30:00,42.13,42.17,42.0,42.04,59326.0,31.9102,31.9405,31.8117,31.842,59326.0
2016-08-17 12:40:00,42.04,42.18,42.03,42.13,45834.0,31.842,31.948,31.8344,31.9102,45834.0
2016-08-17 12:50:00,42.14,42.16,42.05,42.13,35038.0,31.9177,31.9329,31.8496,31.9102,35038.0
2016-08-17 13:00:00,42.12,42.23,42.1,42.21,42772.0,31.9026,31.9859,31.8875,31.9708,42772.0
2016-08-17 13:10:00,42.2,42.28,42.17,42.19,55350.0,31.9632,32.0238,31.9405,31.9556,55350.0
2016-08-17 13:20:00,42.2,42.3,42.18,42.3,43329.0,31.9632,32.0389,31.948,32.0389,43329.0
2016-08-17 13:30:00,42.29,42.31,42.25,42.3,52328.0,32.0314,32.0465,32.0011,32.0389,52328.0
2016-08-17 13:40:00,42.3,42.31,42.23,42.26,51376.0,32.0389,32.0465,31.9859,32.0086,51376.0
2016-08-17 13:50:00,42.26,42.27,42.18,42.2,55527.0,32.0086,32.0162,31.948,31.9632,55527.0
2016-08-17 14:00:00,42.2,42.2,42.07,42.18,72697.0,31.9632,31.9632,31.8647,31.948,72697.0
2016-08-17 14:10:00,42.18,42.26,42.14,42.15,64660.0,31.948,32.0086,31.9177,31.9253,64660.0
2016-08-17 14:20:00,42.16,42.21,42.06,42.2,68444.0,31.9329,31.9708,31.8572,31.9632,68444.0
2016-08-17 14:30:00,42.2,42.24,42.09,42.24,74395.0,31.9632,31.9935,31.8799,31.9935,74395.0
2016-08-17 14:40:00,42.23,42.25,42.19,42.23,77300.0,31.9859,32.0011,31.9556,31.9859,77300.0
2016-08-17 14:50:00,42.23,42.24,42.17,42.2,76662.0,31.9859,31.9935,31.9405,31.9632,76662.0
2016-08-17 15:00:00,42.21,42.21,42.11,42.12,84045.0,31.9708,31.9708,31.895,31.9026,84045.0
2016-08-17 15:10:00,42.11,42.15,42.08,42.15,97550.0,31.895,31.9253,31.8723,31.9253,97550.0
2016-08-17 15:20:00,42.15,42.19,42.12,42.16,76948.0,31.9253,31.9556,31.9026,31.9329,76948.0
2016-08-17 15:30:00,42.16,42.2,42.12,42.2,96372.0,31.9329,31.9632,31.9026,31.9632,96372.0
2016-08-17 15:40:00,42.2,42.2,42.15,42.2,105690.0,31.9632,31.9632,31.9253,31.9632,105690.0
2016-08-17 15:50:00,42.2,42.24,42.17,42.19,244990.0,31.9632,31.9935,31.9405,31.9556,244990.0
2016-08-18 09:30:00,42.28,42.39,41.97,42.15,85331.0,32.0238,32.1071,31.789,31.9253,85331.0
2016-08-18 09:40:00,42.14,42.23,42.01,42.09,53048.0,31.9177,31.9859,31.8193,31.8799,53048.0
2016-08-18 09:50:00,42.05,42.07,41.88,42.07,52582.0,31.8496,31.8647,31.7208,31.8647,52582.0
2016-08-18 10:00:00,42.06,42.08,41.94,41.99,55005.0,31.8572,31.8723,31.7663,31.8041,55005.0
2016-08-18 10:10:00,41.99,42.03,41.77,41.81,64310.0,31.8041,31.8344,31.6375,31.6678,64310.0
2016-08-18 10:20:00,41.8,41.92,41.77,41.82,54835.0,31.6602,31.7511,31.6375,31.6754,54835.0
2016-08-18 10:30:00,41.82,41.99,41.82,41.89,50870.0,31.6754,31.8041,31.6754,31.7284,50870.0
2016-08-18 10:40:00,41.89,42.05,41.89,41.99,59793.0,31.7284,31.8496,31.7284,31.8041,59793.0
2016-08-18 10:50:00,42.01,42.14,41.93,42.07,49688.0,31.8193,31.9177,31.7587,31.8647,49688.0
2016-08-18 11:00:00,42.08,42.12,41.93,41.97,51190.0,31.8723,31.9026,31.7587,31.789,51190.0
2016-08-18 11:10:00,41.97,42.07,41.95,41.99,46817.0,31.789,31.8647,31.7738,31.8041,46817.0
2016-08-18 11:20:00,42.0,42.07,41.96,41.98,51822.0,31.8117,31.8647,31.7814,31.7966,51822.0
2016-08-18 11:30:00,41.98,42.08,41.98,42.08,46832.0,31.7966,31.8723,31.7966,31.8723,46832.0
2016-08-18 11:40:00,42.09,42.11,42.05,42.06,49482.0,31.8799,31.895,31.8496,31.8572,49482.0
2016-08-18 11:50:00,42.06,42.13,41.97,42.04,198720.0,31.8572,31.9102,31.789,31.842,198720.0
2016-08-18 12:00:00,42.04,42.15,42.04,42.14,103045.0,31.842,31.9253,31.842,31.9177,103045.0
2016-08-18 12:10:00,42.15,42.26,42.12,42.21,68106.0,31.9253,32.0086,31.9026,31.9708,68106.0
2016-08-18 12:20:00,42.2,42.21,42.08,42.15,31218.0,31.9632,31.9708,31.8723,31.9253,31218.0
2016-08-18 12:30:00,42.14,42.18,42.08,42.09,48139.0,31.9177,31.948,31.8723,31.8799,48139.0
2016-08-18 12:40:00,42.09,42.11,42.03,42.09,79362.0,31.8799,31.895,31.8344,31.8799,79362.0
2016-08-18 12:50:00,42.1,42.15,42.05,42.06,35265.0,31.8875,31.9253,31.8496,31.8572,35265.0
2016-08-18 13:00:00,42.06,42.22,42.06,42.2,47157.0,31.8572,31.9783,31.8572,31.9632,47157.0
2016-08-18 13:10:00,42.2,42.24,42.14,42.14,74369.0,31.9632,31.9935,31.9177,31.9177,74369.0
2016-08-18 13:20:00,42.14,42.21,42.1,42.11,125272.0,31.9177,31.9708,31.8875,31.895,125272.0
2016-08-18 13:30:00,42.11,42.22,42.1,42.19,77978.0,31.895,31.9783,31.8875,31.9556,77978.0
2016-08-18 13:40:00,42.19,42.21,42.1,42.11,94470.0,31.9556,31.9708,31.8875,31.895,94470.0
2016-08-18 13:50:00,42.1,42.19,42.06,42.19,140756.0,31.8875,31.9556,31.8572,31.9556,140756.0
2016-08-18 14:00:00,42.18,42.22,42.11,42.14,87802.0,31.948,31.9783,31.895,31.9177,87802.0
2016-08-18 14:10:00,42.14,42.21,42.13,42.18,134848.0,31.9177,31.9708,31.9102,31.948,134848.0
2016-08-18 14:20:00,42.18,42.21,42.17,42.19,68863.0,31.948,31.9708,31.9405,31.9556,68863.0
2016-08-18 14:30:00,42.2,42.28,42.17,42.28,56851.0,31.9632,32.0238,31.9405,32.0238,56851.0
2016-08-18 14:40:00,42.27,42.32,42.22,42.23,66357.0,32.0162,32.0541,31.9783,31.9859,66357.0
2016-08-18 14:50:00,42.23,42.23,42.17,42.18,42949.0,31.9859,31.9859,31.9405,31.948,42949.0
2016-08-18 15:00:00,42.18,42.33,42.18,42.33,52617.0,31.948,32.0617,31.948,32.0617,52617.0
2016-08-18 15:10:00,42.33,42.34,42.24,42.24,79567.0,32.0617,32.0692,31.9935,31.9935,79567.0
2016-08-18 15:20:00,42.24,42.31,42.2,42.27,106899.0,31.9935,32.0465,31.9632,32.0162,106899.0
2016-08-18 15:30:00,42.27,42.39,42.23,42.39,126106.0,32.0162,32.1071,31.9859,32.1071,126106.0
2016-08-18 15:40:00,42.39,42.46,42.38,42.41,188705.0,32.1071,32.1601,32.0995,32.1223,188705.0
2016-08-18 15:50:00,42.41,42.5,42.41,42.48,379009.0,32.1223,32.1904,32.1223,32.1753,379009.0
2016-08-19 09:30:00,42.15,42.25,41.81,41.92,241531.0,31.9253,32.0011,31.6678,31.7511,241531.0
2016-08-19 09:40:00,41.95,42.12,41.92,41.95,40108.0,31.7738,31.9026,31.7511,31.7738,40108.0
2016-08-19 09:50:00,41.95,42.05,41.86,41.9,88864.0,31.7738,31.8496,31.7057,31.736,88864.0
2016-08-19 10:00:00,41.91,42.14,41.91,41.98,69502.0,31.7435,31.9177,31.7435,31.7966,69502.0
2016-08-19 10:10:00,41.99,42.09,41.97,42.08,46519.0,31.8041,31.8799,31.789,31.8723,46519.0
2016-08-19 10:20:00,42.09,42.16,42.07,42.16,42185.0,31.8799,31.9329,31.8647,31.9329,42185.0
2016-08-19 10:30:00,42.13,42.19,42.11,42.13,65390.0,31.9102,31.9556,31.895,31.9102,65390.0
2016-08-19 10:40:00,42.15,42.26,42.1,42.17,41543.0,31.9253,32.0086,31.8875,31.9405,41543.0
2016-08-19 10:50:00,42.17,42.26,42.12,42.25,47085.0,31.9405,32.0086,31.9026,32.0011,47085.0
2016-08-19 11:00:00,42.24,42.33,42.16,42.25,31746.0,31.9935,32.0617,31.9329,32.0011,31746.0
2016-08-19 11:10:00,42.26,42.28,42.18,42.21,48764.0,32.0086,32.0238,31.948,31.9708,48764.0
2016-08-19 11:20:00,42.18,42.24,42.17,42.18,53641.0,31.948,31.9935,31.9405,31.948,53641.0
2016-08-19 11:30:00,42.18,42.2,42.12,42.16,84299.0,31.948,31.9632,31.9026,31.9329,84299.0
2016-08-19 11:40:00,42.16,42.23,42.14,42.2,47774.0,31.9329,31.9859,31.9177,31.9632,47774.0
2016-08-19 11:50:00,42.19,42.22,42.13,42.19,33956.0,31.9556,31.9783,31.9102,31.9556,33956.0
2016-08-19 12:00:00,42.19,42.19,42.06,42.11,60080.0,31.9556,31.9556,31.8572,31.895,60080.0
2016-08-19 12:10:00,42.11,42.16,42.1,42.14,38810.0,31.895,31.9329,31.8875,31.9177,38810.0
2016-08-19 12:20:00,42.15,42.18,42.1,42.18,30025.0,31.9253,31.948,31.8875,31.948,30025.0
2016-08-19 12:30:00,42.19,42.24,42.15,42.21,25930.0,31.9556,31.9935,31.9253,31.9708,25930.0
2016-08-19 12:40:00,42.21,42.21,42.13,42.16,21097.0,31.9708,31.9708,31.9102,31.9329,21097.0
2016-08-19 12:50:00,42.16,42.16,42.1,42.12,28274.0,31.9329,31.9329,31.8875,31.9026,28274.0
2016-08-19 13:00:00,42.12,42.14,42.06,42.14,35553.0,31.9026,31.9177,31.8572,31.9177,35553.0
2016-08-19 13:10:00,42.13,42.17,42.1,42.17,22503.0,31.9102,31.9405,31.8875,31.9405,22503.0
2016-08-19 13:20:00,42.17,42.17,42.09,42.14,31755.0,31.9405,31.9405,31.8799,31.9177,31755.0
2016-08-19 13:30:00,42.14,42.14,42.05,42.12,31352.0,31.9177,31.9177,31.8496,31.9026,31352.0
2016-08-19 13:40:00,42.13,42.18,42.12,42.18,35692.0,31.9102,31.948,31.9026,31.948,35692.0
2016-08-19 13:50:00,42.18,42.18,42.1,42.14,30189.0,31.948,31.948,31.8875,31.9177,30189.0
2016-08-19 14:00:00,42.13,42.16,42.11,42.12,29136.0,31.9102,31.9329,31.895,31.9026,29136.0
2016-08-19 14:10:00,42.13,42.14,42.08,42.1,21753.0,31.9102,31.9177,31.8723,31.8875,21753.0
2016-08-19 14:20:00,42.1,42.12,42.05,42.07,29586.0,31.8875,31.9026,31.8496,31.8647,29586.0
2016-08-19 14:30:00,42.07,42.11,42.06,42.1,29490.0,31.8647,31.895,31.8572,31.8875,29490.0
2016-08-19 14:40:00,42.1,42.12,42.08,42.09,23585.0,31.8875,31.9026,31.8723,31.8799,23585.0
2016-08-19 14:50:00,42.1,42.14,42.07,42.07,27732.0,31.8875,31.9177,31.8647,31.8647,27732.0
2016-08-19 15:00:00,42.07,42.15,42.07,42.14,24952.0,31.8647,31.9253,31.8647,31.9177,24952.0
2016-08-19 15:10:00,42.15,42.16,42.1,42.15,24327.0,31.9253,31.9329,31.8875,31.9253,24327.0
2016-08-19 15:20:00,42.15,42.19,42.13,42.19,51647.0,31.9253,31.9556,31.9102,31.9556,51647.0
2016-08-19 15:30:00,42.19,42.21,42.16,42.16,62115.0,31.9556,31.9708,31.9329,31.9329,62115.0
2016-08-19 15:40:00,42.17,42.18,42.11,42.13,68005.0,31.9405,31.948,31.895,31.9102,68005.0
2016-08-19 15:50:00,42.13,42.17,42.01,42.02,263965.0,31.9102,31.9405,31.8193,31.8269,263965.0
2016-08-22 09:30:00,41.72,41.81,41.29,41.37,132330.0,31.5996,31.6678,31.2739,31.3345,132330.0
2016-08-22 09:40:00,41.37,41.37,40.96,41.0,170960.0,31.3345,31.3345,31.024,31.0543,170960.0
2016-08-22 09:50:00,41.01,41.13,40.72,40.74,215003.0,31.0619,31.1528,30.8422,30.8574,215003.0
2016-08-22 10:00:00,40.72,40.9,40.6,40.9,185268.0,30.8422,30.9785,30.7513,30.9785,185268.0
2016-08-22 10:10:00,40.9,41.35,40.9,41.32,177047.0,30.9785,31.3194,30.9785,31.2967,177047.0
2016-08-22 10:20:00,41.3,41.35,41.15,41.34,157747.0,31.2815,31.3194,31.1679,31.3118,157747.0
2016-08-22 10:30:00,41.35,41.37,41.09,41.09,97904.0,31.3194,31.3345,31.1225,31.1225,97904.0
2016-08-22 10:40:00,41.09,41.14,41.0,41.14,111699.0,31.1225,31.1603,31.0543,31.1603,111699.0
2016-08-22 10:50:00,41.13,41.19,40.99,41.01,119388.0,31.1528,31.1982,31.0467,31.0619,119388.0
2016-08-22 11:00:00,41.0,41.09,40.91,40.95,108095.0,31.0543,31.1225,30.9861,31.0164,108095.0
2016-08-22 11:10:00,40.94,40.97,40.64,40.65,198399.0,31.0088,31.0316,30.7816,30.7892,198399.0
2016-08-22 11:20:00,40.65,40.75,40.56,40.57,164409.0,30.7892,30.8649,30.721,30.7286,164409.0
2016-08-22 11:30:00,40.57,40.68,40.55,40.65,358185.0,30.7286,30.8119,30.7134,30.7892,358185.0
2016-08-22 11:40:00,40.65,40.72,40.52,40.52,192302.0,30.7892,30.8422,30.6907,30.6907,192302.0
2016-08-22 11:50:00,40.52,40.77,40.52,40.71,108555.0,30.6907,30.8801,30.6907,30.8346,108555.0
2016-08-22 12:00:00,40.71,40.83,40.71,40.77,116414.0,30.8346,30.9255,30.8346,30.8801,116414.0
2016-08-22 12:10:00,40.77,40.92,40.77,40.91,82858.0,30.8801,30.9937,30.8801,30.9861,82858.0
2016-08-22 12:20:00,40.91,41.19,40.91,41.05,95995.0,30.9861,31.1982,30.9861,31.0922,95995.0
2016-08-22 12:30:00,41.04,41.16,41.03,41.13,70603.0,31.0846,31.1755,31.077,31.1528,70603.0
2016-08-22 12:40:00,41.12,41.16,40.96,41.01,89331.0,31.1452,31.1755,31.024,31.0619,89331.0
2016-08-22 12:50:00,41.01,41.19,41.0,41.18,55741.0,31.0619,31.1982,31.0543,31.1906,55741.0
2016-08-22 13:00:00,41.18,41.19,41.12,41.14,55806.0,31.1906,31.1982,31.1452,31.1603,55806.0
2016-08-22 13:10:00,41.15,41.34,41.14,41.34,53985.0,31.1679,31.3118,31.1603,31.3118,53985.0
2016-08-22 13:20:00,41.34,41.35,41.19,41.32,57653.0,31.3118,31.3194,31.1982,31.2967,57653.0
2016-08-22 13:30:00,41.32,41.32,41.23,41.25,60672.0,31.2967,31.2967,31.2285,31.2436,60672.0
2016-08-22 13:40:00,41.25,41.36,41.24,41.35,54449.0,31.2436,31.327,31.2361,31.3194,54449.0
2016-08-22 13:50:00,41.37,41.4,41.32,41.34,50412.0,31.3345,31.3573,31.2967,31.3118,50412.0
2016-08-22 14:00:00,41.35,41.4,41.33,41.36,37798.0,31.3194,31.3573,31.3042,31.327,37798.0
2016-08-22 14:10:00,41.35,41.36,41.27,41.29,47818.0,31.3194,31.327,31.2588,31.2739,47818.0
2016-08-22 14:20:00,41.28,41.28,41.16,41.18,62908.0,31.2664,31.2664,31.1755,31.1906,62908.0
2016-08-22 14:30:00,41.18,41.18,41.07,41.17,86768.0,31.1906,31.1906,31.1073,31.183,86768.0
2016-08-22 14:40:00,41.17,41.18,41.04,41.09,91421.0,31.183,31.1906,31.0846,31.1225,91421.0
2016-08-22 14:50:00,41.1,41.14,41.02,41.06,105500.0,31.13,31.1603,31.0694,31.0997,105500.0
2016-08-22 15:00:00,41.07,41.1,41.05,41.08,72645.0,31.1073,31.13,31.0922,31.1149,72645.0
2016-08-22 15:10:00,41.08,41.13,41.07,41.11,59164.0,31.1149,31.1528,31.1073,31.1376,59164.0
2016-08-22 15:20:00,41.12,41.14,41.1,41.13,66548.0,31.1452,31.1603,31.13,31.1528,66548.0
2016-08-22 15:30:00,41.13,41.16,41.11,41.15,185535.0,31.1528,31.1755,31.1376,31.1679,185535.0
2016-08-22 15:40:00,41.15,41.15,41.03,41.09,129154.0,31.1679,31.1679,31.077,31.1225,129154.0
2016-08-22 15:50:00,41.09,41.14,41.06,41.11,263530.0,31.1225,31.1603,31.0997,31.1376,263530.0
2016-08-23 09:30:00,41.54,41.95,41.32,41.72,132565.0,31.4633,31.7738,31.2967,31.5996,132565.0
2016-08-23 09:40:00,41.71,41.73,41.55,41.64,81897.0,31.5921,31.6072,31.4709,31.539,81897.0
2016-08-23 09:50:00,41.67,41.98,41.65,41.73,265791.0,31.5618,31.7966,31.5466,31.6072,265791.0
2016-08-23 10:00:00,41.73,41.96,41.73,41.86,181918.0,31.6072,31.7814,31.6072,31.7057,181918.0
2016-08-23 10:10:00,41.86,41.86,41.69,41.7,122454.0,31.7057,31.7057,31.5769,31.5845,122454.0
2016-08-23 10:20:00,41.7,41.87,41.69,41.81,89958.0,31.5845,31.7132,31.5769,31.6678,89958.0
2016-08-23 10:30:00,41.81,41.92,41.7,41.92,87884.0,31.6678,31.7511,31.5845,31.7511,87884.0
2016-08-23 10:40:00,41.92,42.24,41.89,42.18,94494.0,31.7511,31.9935,31.7284,31.948,94494.0
2016-08-23 10:50:00,42.16,42.23,42.08,42.15,112050.0,31.9329,31.9859,31.8723,31.9253,112050.0
2016-08-23 11:00:00,42.15,42.17,41.71,41.72,112488.0,31.9253,31.9405,31.5921,31.5996,112488.0
2016-08-23 11:10:00,41.71,41.87,41.65,41.86,94508.0,31.5921,31.7132,31.5466,31.7057,94508.0
2016-08-23 11:20:00,41.86,41.96,41.72,41.75,200399.0,31.7057,31.7814,31.5996,31.6224,200399.0
2016-08-23 11:30:00,41.75,41.75,41.63,41.71,99278.0,31.6224,31.6224,31.5315,31.5921,99278.0
2016-08-23 11:40:00,41.7,41.89,41.7,41.84,69230.0,31.5845,31.7284,31.5845,31.6905,69230.0
2016-08-23 11:50:00,41.84,41.86,41.68,41.7,45556.0,31.6905,31.7057,31.5693,31.5845,45556.0
2016-08-23 12:00:00,41.69,41.71,41.61,41.66,71006.0,31.5769,31.5921,31.5163,31.5542,71006.0
2016-08-23 12:10:00,41.66,41.75,41.65,41.67,44474.0,31.5542,31.6224,31.5466,31.5618,44474.0
2016-08-23 12:20:00,41.67,41.83,41.63,41.66,129269.0,31.5618,31.6829,31.5315,31.5542,129269.0
2016-08-23 12:30:00,41.65,41.79,41.6,41.77,46934.0,31.5466,31.6526,31.5087,31.6375,46934.0
2016-08-23 12:40:00,41.78,41.87,41.78,41.87,31633.0,31.6451,31.7132,31.6451,31.7132,31633.0
2016-08-23 12:50:00,41.88,41.94,41.81,41.9,46869.0,31.7208,31.7663,31.6678,31.736,46869.0
2016-08-23 13:00:00,41.9,41.91,41.77,41.84,37195.0,31.736,31.7435,31.6375,31.6905,37195.0
2016-08-23 13:10:00,41.84,41.85,41.77,41.78,38739.0,31.6905,31.6981,31.6375,31.6451,38739.0
2016-08-23 13:20:00,41.78,41.8,41.68,41.73,48603.0,31.6451,31.6602,31.5693,31.6072,48603.0
2016-08-23 13:30:00,41.72,41.76,41.69,41.75,60286.0,31.5996,31.6299,31.5769,31.6224,60286.0
2016-08-23 13:40:00,41.75,41.79,41.72,41.73,42599.0,31.6224,31.6526,31.5996,31.6072,42599.0
2016-08-23 13:50:00,41.74,41.87,41.73,41.78,74192.0,31.6148,31.7132,31.6072,31.6451,74192.0
2016-08-23 14:00:00,41.78,41.83,41.73,41.82,60902.0,31.6451,31.6829,31.6072,31.6754,60902.0
2016-08-23 14:10:00,41.82,41.93,41.82,41.93,41937.0,31.6754,31.7587,31.6754,31.7587,41937.0
2016-08-23 14:20:00,41.92,42.04,41.9,42.04,38295.0,31.7511,31.842,31.736,31.842,38295.0
2016-08-23 14:30:00,42.02,42.06,41.99,42.03,31824.0,31.8269,31.8572,31.8041,31.8344,31824.0
2016-08-23 14:40:00,42.03,42.03,41.95,41.96,27428.0,31.8344,31.8344,31.7738,31.7814,27428.0
2016-08-23 14:50:00,41.95,41.95,41.87,41.91,40016.0,31.7738,31.7738,31.7132,31.7435,40016.0
2016-08-23 15:00:00,41.91,41.91,41.81,41.81,47492.0,31.7435,31.7435,31.6678,31.6678,47492.0
2016-08-23 15:10:00,41.81,41.81,41.74,41.8,89847.0,31.6678,31.6678,31.6148,31.6602,89847.0
2016-08-23 15:20:00,41.8,41.85,41.75,41.84,119672.0,31.6602,31.6981,31.6224,31.6905,119672.0
2016-08-23 15:30:00,41.85,41.88,41.81,41.85,118738.0,31.6981,31.7208,31.6678,31.6981,118738.0
2016-08-23 15:40:00,41.85,42.03,41.84,42.02,210708.0,31.6981,31.8344,31.6905,31.8269,210708.0
2016-08-23 15:50:00,42.01,42.02,41.92,41.93,460416.0,31.8193,31.8269,31.7511,31.7587,460416.0
2016-08-24 09:30:00,42.11,42.37,42.01,42.11,215234.0,31.895,32.092,31.8193,31.895,215234.0
2016-08-24 09:40:00,42.15,42.17,41.98,42.08,116886.0,31.9253,31.9405,31.7966,31.8723,116886.0
2016-08-24 09:50:00,42.08,42.12,41.95,42.07,210611.0,31.8723,31.9026,31.7738,31.8647,210611.0
2016-08-24 10:00:00,42.08,42.19,41.97,42.11,145999.0,31.8723,31.9556,31.789,31.895,145999.0
2016-08-24 10:10:00,42.08,42.2,42.02,42.04,147130.0,31.8723,31.9632,31.8269,31.842,147130.0
2016-08-24 10:20:00,42.04,42.25,42.04,42.22,90578.0,31.842,32.0011,31.842,31.9783,90578.0
2016-08-24 10:30:00,42.21,42.21,41.82,41.82,192851.0,31.9708,31.9708,31.6754,31.6754,192851.0
2016-08-24 10:40:00,41.82,41.91,41.71,41.8,102570.0,31.6754,31.7435,31.5921,31.6602,102570.0
2016-08-24 10:50:00,41.81,41.82,41.69,41.79,98447.0,31.6678,31.6754,31.5769,31.6526,98447.0
2016-08-24 11:00:00,41.78,41.82,41.66,41.78,79550.0,31.6451,31.6754,31.5542,31.6451,79550.0
2016-08-24 11:10:00,41.77,41.85,41.72,41.79,47118.0,31.6375,31.6981,31.5996,31.6526,47118.0
2016-08-24 11:20:00,41.79,41.83,41.64,41.72,107235.0,31.6526,31.6829,31.539,31.5996,107235.0
2016-08-24 11:30:00,41.71,41.85,41.66,41.84,49967.0,31.5921,31.6981,31.5542,31.6905,49967.0
2016-08-24 11:40:00,41.85,41.9,41.75,41.87,56147.0,31.6981,31.736,31.6224,31.7132,56147.0
2016-08-24 11:50:00,41.88,41.93,41.86,41.87,68292.0,31.7208,31.7587,31.7057,31.7132,68292.0
2016-08-24 12:00:00,41.88,41.94,41.86,41.9,50684.0,31.7208,31.7663,31.7057,31.736,50684.0
2016-08-24 12:10:00,41.9,41.92,41.85,41.91,26378.0,31.736,31.7511,31.6981,31.7435,26378.0
2016-08-24 12:20:00,41.91,41.93,41.82,41.89,18294.0,31.7435,31.7587,31.6754,31.7284,18294.0
2016-08-24 12:30:00,41.89,41.94,41.86,41.93,33439.0,31.7284,31.7663,31.7057,31.7587,33439.0
2016-08-24 12:40:00,41.93,42.02,41.89,42.0,50034.0,31.7587,31.8269,31.7284,31.8117,50034.0
2016-08-24 12:50:00,42.0,42.25,41.99,42.25,55143.0,31.8117,32.0011,31.8041,32.0011,55143.0
2016-08-24 13:00:00,42.25,42.25,42.14,42.16,112052.0,32.0011,32.0011,31.9177,31.9329,112052.0
2016-08-24 13:10:00,42.16,42.16,42.06,42.06,80613.0,31.9329,31.9329,31.8572,31.8572,80613.0
2016-08-24 13:20:00,42.06,42.14,42.04,42.09,150951.0,31.8572,31.9177,31.842,31.8799,150951.0
2016-08-24 13:30:00,42.09,42.1,41.94,41.95,55517.0,31.8799,31.8875,31.7663,31.7738,55517.0
2016-08-24 13:40:00,41.95,41.99,41.91,41.91,71205.0,31.7738,31.8041,31.7435,31.7435,71205.0
2016-08-24 13:50:00,41.91,42.0,41.9,42.0,51035.0,31.7435,31.8117,31.736,31.8117,51035.0
2016-08-24 14:00:00,42.0,42.02,41.9,42.0,110221.0,31.8117,31.8269,31.736,31.8117,110221.0
2016-08-24 14:10:00,42.0,42.01,41.93,41.96,81690.0,31.8117,31.8193,31.7587,31.7814,81690.0
2016-08-24 14:20:00,41.95,41.97,41.88,41.95,97783.0,31.7738,31.789,31.7208,31.7738,97783.0
2016-08-24 14:30:00,41.94,42.04,41.93,42.03,76578.0,31.7663,31.842,31.7587,31.8344,76578.0
2016-08-24 14:40:00,42.03,42.08,42.01,42.07,64718.0,31.8344,31.8723,31.8193,31.8647,64718.0
2016-08-24 14:50:00,42.07,42.14,42.01,42.01,60063.0,31.8647,31.9177,31.8193,31.8193,60063.0
2016-08-24 15:00:00,42.01,42.03,41.92,41.95,86575.0,31.8193,31.8344,31.7511,31.7738,86575.0
2016-08-24 15:10:00,41.94,41.97,41.9,41.96,59014.0,31.7663,31.789,31.736,31.7814,59014.0
2016-08-24 15:20:00,41.96,41.97,41.9,41.96,68835.0,31.7814,31.789,31.736,31.7814,68835.0
2016-08-24 15:30:00,41.96,41.97,41.88,41.89,105452.0,31.7814,31.789,31.7208,31.7284,105452.0
2016-08-24 15:40:00,41.89,41.92,41.85,41.91,115670.0,31.7284,31.7511,31.6981,31.7435,115670.0
2016-08-24 15:50:00,41.91,42.02,41.86,41.98,301542.0,31.7435,31.8269,31.7057,31.7966,301542.0
2016-08-25 09:30:00,42.06,42.17,41.88,41.88,74925.0,31.8572,31.9405,31.7208,31.7208,74925.0
2016-08-25 09:40:00,41.9,41.95,41.58,41.6,110465.0,31.736,31.7738,31.4936,31.5087,110465.0
2016-08-25 09:50:00,41.62,41.74,41.47,41.7,97963.0,31.5239,31.6148,31.4103,31.5845,97963.0
2016-08-25 10:00:00,41.7,41.93,41.62,41.72,79899.0,31.5845,31.7587,31.5239,31.5996,79899.0
2016-08-25 10:10:00,41.73,41.83,41.6,41.67,85988.0,31.6072,31.6829,31.5087,31.5618,85988.0
2016-08-25 10:20:00,41.66,41.77,41.64,41.75,55125.0,31.5542,31.6375,31.539,31.6224,55125.0
2016-08-25 10:30:00,41.73,41.85,41.68,41.7,81288.0,31.6072,31.6981,31.5693,31.5845,81288.0
2016-08-25 10:40:00,41.68,41.7,41.64,41.66,82294.0,31.5693,31.5845,31.539,31.5542,82294.0
2016-08-25 10:50:00,41.66,41.73,41.59,41.73,69177.0,31.5542,31.6072,31.5012,31.6072,69177.0
2016-08-25 11:00:00,41.71,41.92,41.71,41.89,51947.0,31.5921,31.7511,31.5921,31.7284,51947.0
2016-08-25 11:10:00,41.88,41.99,41.84,41.98,36908.0,31.7208,31.8041,31.6905,31.7966,36908.0
2016-08-25 11:20:00,41.99,42.12,41.99,42.07,42995.0,31.8041,31.9026,31.8041,31.8647,42995.0
2016-08-25 11:30:00,42.05,42.06,41.95,41.97,51625.0,31.8496,31.8572,31.7738,31.789,51625.0
2016-08-25 11:40:00,41.95,42.09,41.92,42.07,51464.0,31.7738,31.8799,31.7511,31.8647,51464.0
2016-08-25 11:50:00,42.07,42.14,42.06,42.14,80022.0,31.8647,31.9177,31.8572,31.9177,80022.0
2016-08-25 12:00:00,42.13,42.14,42.04,42.07,39517.0,31.9102,31.9177,31.842,31.8647,39517.0
2016-08-25 12:10:00,42.06,42.11,42.05,42.09,36275.0,31.8572,31.895,31.8496,31.8799,36275.0
2016-08-25 12:20:00,42.08,42.1,42.05,42.08,31233.0,31.8723,31.8875,31.8496,31.8723,31233.0
2016-08-25 12:30:00,42.07,42.19,42.07,42.18,57338.0,31.8647,31.9556,31.8647,31.948,57338.0
2016-08-25 12:40:00,42.17,42.2,42.09,42.2,56937.0,31.9405,31.9632,31.8799,31.9632,56937.0
2016-08-25 12:50:00,42.2,42.2,42.11,42.15,34096.0,31.9632,31.9632,31.895,31.9253,34096.0
2016-08-25 13:00:00,42.16,42.19,42.14,42.16,33386.0,31.9329,31.9556,31.9177,31.9329,33386.0
2016-08-25 13:10:00,42.16,42.16,42.03,42.04,34316.0,31.9329,31.9329,31.8344,31.842,34316.0
2016-08-25 13:20:00,42.04,42.05,41.99,42.02,28326.0,31.842,31.8496,31.8041,31.8269,28326.0
2016-08-25 13:30:00,42.02,42.07,41.87,41.88,65366.0,31.8269,31.8647,31.7132,31.7208,65366.0
2016-08-25 13:40:00,41.88,41.9,41.76,41.78,26305.0,31.7208,31.736,31.6299,31.6451,26305.0
2016-08-25 13:50:00,41.79,41.84,41.74,41.84,25155.0,31.6526,31.6905,31.6148,31.6905,25155.0
2016-08-25 14:00:00,41.84,41.85,41.73,41.75,28607.0,31.6905,31.6981,31.6072,31.6224,28607.0
2016-08-25 14:10:00,41.76,41.86,41.74,41.83,39103.0,31.6299,31.7057,31.6148,31.6829,39103.0
2016-08-25 14:20:00,41.84,41.84,41.77,41.83,30836.0,31.6905,31.6905,31.6375,31.6829,30836.0
2016-08-25 14:30:00,41.82,41.88,41.81,41.87,22350.0,31.6754,31.7208,31.6678,31.7132,22350.0
2016-08-25 14:40:00,41.86,41.87,41.71,41.73,39316.0,31.7057,31.7132,31.5921,31.6072,39316.0
2016-08-25 14:50:00,41.73,41.74,41.63,41.64,68138.0,31.6072,31.6148,31.5315,31.539,68138.0
2016-08-25 15:00:00,41.64,41.69,41.6,41.62,47527.0,31.539,31.5769,31.5087,31.5239,47527.0
2016-08-25 15:10:00,41.61,41.63,41.57,41.59,46616.0,31.5163,31.5315,31.486,31.5012,46616.0
2016-08-25 15:20:00,41.59,41.67,41.58,41.66,37668.0,31.5012,31.5618,31.4936,31.5542,37668.0
2016-08-25 15:30:00,41.66,41.74,41.62,41.73,72463.0,31.5542,31.6148,31.5239,31.6072,72463.0
2016-08-25 15:40:00,41.73,41.76,41.67,41.74,159346.0,31.6072,31.6299,31.5618,31.6148,159346.0
2016-08-25 15:50:00,41.73,41.91,41.72,41.9,542863.0,31.6072,31.7435,31.5996,31.736,542863.0
2016-08-26 09:30:00,42.02,42.36,41.91,42.18,79794.0,31.8269,32.0844,31.7435,31.948,79794.0
2016-08-26 09:40:00,42.16,42.3,42.03,42.15,26279.0,31.9329,32.0389,31.8344,31.9253,26279.0
2016-08-26 09:50:00,42.09,42.11,41.9,41.91,132317.0,31.8799,31.895,31.736,31.7435,132317.0
2016-08-26 10:00:00,41.9,42.06,41.76,41.85,194055.0,31.736,31.8572,31.6299,31.6981,194055.0
2016-08-26 10:10:00,41.83,41.92,41.71,41.86,208760.0,31.6829,31.7511,31.5921,31.7057,208760.0
2016-08-26 10:20:00,41.87,41.97,41.75,41.81,120874.0,31.7132,31.789,31.6224,31.6678,120874.0
2016-08-26 10:30:00,41.84,42.03,41.84,41.99,100132.0,31.6905,31.8344,31.6905,31.8041,100132.0
2016-08-26 10:40:00,42.0,42.03,41.91,42.0,77045.0,31.8117,31.8344,31.7435,31.8117,77045.0
2016-08-26 10:50:00,42.0,42.0,41.88,41.92,55078.0,31.8117,31.8117,31.7208,31.7511,55078.0
2016-08-26 11:00:00,41.91,41.95,41.88,41.91,64546.0,31.7435,31.7738,31.7208,31.7435,64546.0
2016-08-26 11:10:00,41.91,42.08,41.89,42.07,113142.0,31.7435,31.8723,31.7284,31.8647,113142.0
2016-08-26 11:20:00,42.08,42.18,42.07,42.16,32648.0,31.8723,31.948,31.8647,31.9329,32648.0
2016-08-26 11:30:00,42.16,42.2,42.08,42.09,30813.0,31.9329,31.9632,31.8723,31.8799,30813.0
2016-08-26 11:40:00,42.11,42.11,41.99,42.08,79450.0,31.895,31.895,31.8041,31.8723,79450.0
2016-08-26 11:50:00,42.06,42.06,41.86,41.94,40102.0,31.8572,31.8572,31.7057,31.7663,40102.0
2016-08-26 12:00:00,41.95,41.96,41.76,41.77,42794.0,31.7738,31.7814,31.6299,31.6375,42794.0
2016-08-26 12:10:00,41.77,41.85,41.72,41.84,53366.0,31.6375,31.6981,31.5996,31.6905,53366.0
2016-08-26 12:20:00,41.83,41.9,41.82,41.84,25014.0,31.6829,31.736,31.6754,31.6905,25014.0
2016-08-26 12:30:00,41.84,41.84,41.75,41.78,19199.0,31.6905,31.6905,31.6224,31.6451,19199.0
2016-08-26 12:40:00,41.78,41.82,41.72,41.73,20850.0,31.6451,31.6754,31.5996,31.6072,20850.0
2016-08-26 12:50:00,41.73,41.78,41.69,41.75,19124.0,31.6072,31.6451,31.5769,31.6224,19124.0
2016-08-26 13:00:00,41.76,41.88,41.76,41.82,26702.0,31.6299,31.7208,31.6299,31.6754,26702.0
2016-08-26 13:10:00,41.81,41.85,41.71,41.72,31655.0,31.6678,31.6981,31.5921,31.5996,31655.0
2016-08-26 13:20:00,41.73,41.73,41.67,41.7,24784.0,31.6072,31.6072,31.5618,31.5845,24784.0
2016-08-26 13:30:00,41.71,41.72,41.64,41.65,25898.0,31.5921,31.5996,31.539,31.5466,25898.0
2016-08-26 13:40:00,41.65,41.69,41.64,41.65,33324.0,31.5466,31.5769,31.539,31.5466,33324.0
2016-08-26 13:50:00,41.65,41.66,41.5,41.53,40628.0,31.5466,31.5542,31.433,31.4557,40628.0
2016-08-26 14:00:00,41.53,41.6,41.53,41.54,27268.0,31.4557,31.5087,31.4557,31.4633,27268.0
2016-08-26 14:10:00,41.54,41.63,41.47,41.51,48458.0,31.4633,31.5315,31.4103,31.4406,48458.0
2016-08-26 14:20:00,41.55,41.55,41.41,41.42,44946.0,31.4709,31.4709,31.3648,31.3724,44946.0
2016-08-26 14:30:00,41.43,41.53,41.41,41.51,38293.0,31.38,31.4557,31.3648,31.4406,38293.0
2016-08-26 14:40:00,41.5,41.51,41.41,41.47,19247.0,31.433,31.4406,31.3648,31.4103,19247.0
2016-08-26 14:50:00,41.46,41.55,41.45,41.54,33157.0,31.4027,31.4709,31.3951,31.4633,33157.0
2016-08-26 15:00:00,41.54,41.59,41.53,41.59,27463.0,31.4633,31.5012,31.4557,31.5012,27463.0
2016-08-26 15:10:00,41.61,41.7,41.57,41.68,60703.0,31.5163,31.5845,31.486,31.5693,60703.0
2016-08-26 15:20:00,41.68,41.82,41.66,41.77,42616.0,31.5693,31.6754,31.5542,31.6375,42616.0
2016-08-26 15:30:00,41.78,41.94,41.78,41.9,58878.0,31.6451,31.7663,31.6451,31.736,58878.0
2016-08-26 15:40:00,41.9,41.95,41.82,41.9,69991.0,31.736,31.7738,31.6754,31.736,69991.0
2016-08-26 15:50:00,41.89,41.94,41.81,41.87,203779.0,31.7284,31.7663,31.6678,31.7132,203779.0
2016-08-29 09:30:00,41.85,42.32,41.82,42.24,102038.0,31.6981,32.0541,31.6754,31.9935,102038.0
2016-08-29 09:40:00,42.26,42.61,42.22,42.55,113936.0,32.0086,32.2737,31.9783,32.2283,113936.0
2016-08-29 09:50:00,42.55,42.55,42.15,42.23,119313.0,32.2283,32.2283,31.9253,31.9859,119313.0
2016-08-29 10:00:00,42.26,42.33,42.19,42.32,60181.0,32.0086,32.0617,31.9556,32.0541,60181.0
2016-08-29 10:10:00,42.32,42.45,42.25,42.36,37643.0,32.0541,32.1525,32.0011,32.0844,37643.0
2016-08-29 10:20:00,42.35,42.4,42.28,42.32,45403.0,32.0768,32.1147,32.0238,32.0541,45403.0
2016-08-29 10:30:00,42.32,42.44,42.24,42.29,35075.0,32.0541,32.145,31.9935,32.0314,35075.0
2016-08-29 10:40:00,42.29,42.36,42.26,42.34,43273.0,32.0314,32.0844,32.0086,32.0692,43273.0
2016-08-29 10:50:00,42.35,42.41,42.25,42.35,50236.0,32.0768,32.1223,32.0011,32.0768,50236.0
2016-08-29 11:00:00,42.37,42.52,42.36,42.51,71007.0,32.092,32.2056,32.0844,32.198,71007.0
2016-08-29 11:10:00,42.5,42.59,42.47,42.47,31580.0,32.1904,32.2586,32.1677,32.1677,31580.0
2016-08-29 11:20:00,42.48,42.53,42.41,42.53,31755.0,32.1753,32.2131,32.1223,32.2131,31755.0
2016-08-29 11:30:00,42.52,42.57,42.46,42.5,34448.0,32.2056,32.2434,32.1601,32.1904,34448.0
2016-08-29 11:40:00,42.5,42.59,42.47,42.56,42850.0,32.1904,32.2586,32.1677,32.2359,42850.0
2016-08-29 11:50:00,42.56,42.59,42.48,42.48,25222.0,32.2359,32.2586,32.1753,32.1753,25222.0
2016-08-29 12:00:00,42.48,42.51,42.42,42.51,31042.0,32.1753,32.198,32.1298,32.198,31042.0
2016-08-29 12:10:00,42.52,42.6,42.51,42.55,27427.0,32.2056,32.2662,32.198,32.2283,27427.0
2016-08-29 12:20:00,42.55,42.63,42.49,42.63,37537.0,32.2283,32.2889,32.1828,32.2889,37537.0
2016-08-29 12:30:00,42.63,42.65,42.53,42.53,32419.0,32.2889,32.304,32.2131,32.2131,32419.0
2016-08-29 12:40:00,42.53,42.54,42.47,42.52,15276.0,32.2131,32.2207,32.1677,32.2056,15276.0
2016-08-29 12:50:00,42.52,42.53,42.49,42.49,22174.0,32.2056,32.2131,32.1828,32.1828,22174.0
2016-08-29 13:00:00,42.5,42.52,42.42,42.43,44708.0,32.1904,32.2056,32.1298,32.1374,44708.0
2016-08-29 13:10:00,42.44,42.5,42.42,42.44,104192.0,32.145,32.1904,32.1298,32.145,104192.0
2016-08-29 13:20:00,42.44,42.53,42.44,42.51,30093.0,32.145,32.2131,32.145,32.198,30093.0
2016-08-29 13:30:00,42.5,42.57,42.47,42.57,36490.0,32.1904,32.2434,32.1677,32.2434,36490.0
2016-08-29 13:40:00,42.56,42.61,42.54,42.57,28813.0,32.2359,32.2737,32.2207,32.2434,28813.0
2016-08-29 13:50:00,42.56,42.57,42.52,42.52,37251.0,32.2359,32.2434,32.2056,32.2056,37251.0
2016-08-29 14:00:00,42.51,42.53,42.4,42.42,64408.0,32.198,32.2131,32.1147,32.1298,64408.0
2016-08-29 14:10:00,42.41,42.46,42.38,42.4,26233.0,32.1223,32.1601,32.0995,32.1147,26233.0
2016-08-29 14:20:00,42.4,42.44,42.29,42.33,22277.0,32.1147,32.145,32.0314,32.0617,22277.0
2016-08-29 14:30:00,42.33,42.34,42.29,42.3,22570.0,32.0617,32.0692,32.0314,32.0389,22570.0
2016-08-29 14:40:00,42.3,42.3,42.24,42.25,26952.0,32.0389,32.0389,31.9935,32.0011,26952.0
2016-08-29 14:50:00,42.27,42.3,42.26,42.29,24089.0,32.0162,32.0389,32.0086,32.0314,24089.0
2016-08-29 15:00:00,42.3,42.31,42.25,42.31,29534.0,32.0389,32.0465,32.0011,32.0465,29534.0
2016-08-29 15:10:00,42.31,42.4,42.3,42.4,49851.0,32.0465,32.1147,32.0389,32.1147,49851.0
2016-08-29 15:20:00,42.4,42.44,42.28,42.28,79342.0,32.1147,32.145,32.0238,32.0238,79342.0
2016-08-29 15:30:00,42.28,42.33,42.26,42.33,67363.0,32.0238,32.0617,32.0086,32.0617,67363.0
2016-08-29 15:40:00,42.33,42.36,42.24,42.27,94849.0,32.0617,32.0844,31.9935,32.0162,94849.0
2016-08-29 15:50:00,42.28,42.32,42.26,42.3,125319.0,32.0238,32.0541,32.0086,32.0389,125319.0
2016-08-30 09:30:00,42.37,42.5,42.26,42.36,117704.0,32.092,32.1904,32.0086,32.0844,117704.0
2016-08-30 09:40:00,42.36,42.44,42.23,42.44,60668.0,32.0844,32.145,31.9859,32.145,60668.0
2016-08-30 09:50:00,42.44,42.54,42.37,42.45,43131.0,32.145,32.2207,32.092,32.1525,43131.0
2016-08-30 10:00:00,42.46,42.52,42.3,42.3,73193.0,32.1601,32.2056,32.0389,32.0389,73193.0
2016-08-30 10:10:00,42.31,42.41,42.19,42.3,60246.0,32.0465,32.1223,31.9556,32.0389,60246.0
2016-08-30 10:20:00,42.3,42.33,42.24,42.33,35296.0,32.0389,32.0617,31.9935,32.0617,35296.0
2016-08-30 10:30:00,42.34,42.34,42.21,42.25,34281.0,32.0692,32.0692,31.9708,32.0011,34281.0
2016-08-30 10:40:00,42.24,42.24,42.0,42.02,63811.0,31.9935,31.9935,31.8117,31.8269,63811.0
2016-08-30 10:50:00,42.02,42.22,41.96,42.18,82125.0,31.8269,31.9783,31.7814,31.948,82125.0
2016-08-30 11:00:00,42.18,42.2,42.08,42.08,39254.0,31.948,31.9632,31.8723,31.8723,39254.0
2016-08-30 11:10:00,42.08,42.09,42.02,42.07,44117.0,31.8723,31.8799,31.8269,31.8647,44117.0
2016-08-30 11:20:00,42.08,42.2,42.07,42.13,43957.0,31.8723,31.9632,31.8647,31.9102,43957.0
2016-08-30 11:30:00,42.13,42.31,42.13,42.31,36268.0,31.9102,32.0465,31.9102,32.0465,36268.0
2016-08-30 11:40:00,42.31,42.34,42.28,42.33,18317.0,32.0465,32.0692,32.0238,32.0617,18317.0
2016-08-30 11:50:00,42.34,42.4,42.34,42.36,28365.0,32.0692,32.1147,32.0692,32.0844,28365.0
2016-08-30 12:00:00,42.36,42.54,42.35,42.54,22480.0,32.0844,32.2207,32.0768,32.2207,22480.0
2016-08-30 12:10:00,42.54,42.64,42.54,42.64,28337.0,32.2207,32.2965,32.2207,32.2965,28337.0
2016-08-30 12:20:00,42.64,42.65,42.56,42.57,24663.0,32.2965,32.304,32.2359,32.2434,24663.0
2016-08-30 12:30:00,42.58,42.69,42.54,42.69,43383.0,32.251,32.3343,32.2207,32.3343,43383.0
2016-08-30 12:40:00,42.68,42.73,42.61,42.66,40204.0,32.3268,32.3646,32.2737,32.3116,40204.0
2016-08-30 12:50:00,42.65,42.68,42.64,42.67,15577.0,32.304,32.3268,32.2965,32.3192,15577.0
2016-08-30 13:00:00,42.67,42.67,42.58,42.61,28144.0,32.3192,32.3192,32.251,32.2737,28144.0
2016-08-30 13:10:00,42.61,42.63,42.59,42.62,25972.0,32.2737,32.2889,32.2586,32.2813,25972.0
2016-08-30 13:20:00,42.61,42.63,42.57,42.6,19122.0,32.2737,32.2889,32.2434,32.2662,19122.0
2016-08-30 13:30:00,42.61,42.66,42.59,42.65,24754.0,32.2737,32.3116,32.2586,32.304,24754.0
2016-08-30 13:40:00,42.65,42.66,42.54,42.62,23552.0,32.304,32.3116,32.2207,32.2813,23552.0
2016-08-30 13:50:00,42.61,42.62,42.52,42.54,22405.0,32.2737,32.2813,32.2056,32.2207,22405.0
2016-08-30 14:00:00,42.54,42.56,42.45,42.46,30334.0,32.2207,32.2359,32.1525,32.1601,30334.0
2016-08-30 14:10:00,42.45,42.47,42.39,42.42,30336.0,32.1525,32.1677,32.1071,32.1298,30336.0
2016-08-30 14:20:00,42.42,42.52,42.38,42.52,34808.0,32.1298,32.2056,32.0995,32.2056,34808.0
2016-08-30 14:30:00,42.51,42.64,42.51,42.63,27908.0,32.198,32.2965,32.198,32.2889,27908.0
2016-08-30 14:40:00,42.63,42.66,42.61,42.65,18225.0,32.2889,32.3116,32.2737,32.304,18225.0
2016-08-30 14:50:00,42.66,42.69,42.63,42.65,44439.0,32.3116,32.3343,32.2889,32.304,44439.0
2016-08-30 15:00:00,42.64,42.69,42.6,42.67,34434.0,32.2965,32.3343,32.2662,32.3192,34434.0
2016-08-30 15:10:00,42.67,42.68,42.64,42.68,35866.0,32.3192,32.3268,32.2965,32.3268,35866.0
2016-08-30 15:20:00,42.67,42.7,42.61,42.63,87443.0,32.3192,32.3419,32.2737,32.2889,87443.0
2016-08-30 15:30:00,42.64,42.77,42.6,42.76,93846.0,32.2965,32.3949,32.2662,32.3873,93846.0
2016-08-30 15:40:00,42.77,42.77,42.7,42.71,73872.0,32.3949,32.3949,32.3419,32.3495,73872.0
2016-08-30 15:50:00,42.71,42.72,42.66,42.69,232836.0,32.3495,32.3571,32.3116,32.3343,232836.0
2016-08-31 09:30:00,42.58,42.66,42.08,42.65,139415.0,32.251,32.3116,31.8723,32.304,139415.0
2016-08-31 09:40:00,42.65,42.92,42.62,42.91,108070.0,32.304,32.5085,32.2813,32.501,108070.0
2016-08-31 09:50:00,42.93,42.97,42.78,42.78,99897.0,32.5161,32.5464,32.4025,32.4025,99897.0
2016-08-31 10:00:00,42.78,42.85,42.67,42.7,69897.0,32.4025,32.4555,32.3192,32.3419,69897.0
2016-08-31 10:10:00,42.71,42.77,42.68,42.75,32346.0,32.3495,32.3949,32.3268,32.3798,32346.0
2016-08-31 10:20:00,42.75,42.75,42.58,42.67,25496.0,32.3798,32.3798,32.251,32.3192,25496.0
2016-08-31 10:30:00,42.65,42.65,42.24,42.25,108169.0,32.304,32.304,31.9935,32.0011,108169.0
2016-08-31 10:40:00,42.25,42.33,42.17,42.17,89828.0,32.0011,32.0617,31.9405,31.9405,89828.0
2016-08-31 10:50:00,42.18,42.31,42.18,42.23,49973.0,31.948,32.0465,31.948,31.9859,49973.0
2016-08-31 11:00:00,42.22,42.28,42.13,42.14,87601.0,31.9783,32.0238,31.9102,31.9177,87601.0
2016-08-31 11:10:00,42.14,42.26,42.11,42.26,50106.0,31.9177,32.0086,31.895,32.0086,50106.0
2016-08-31 11:20:00,42.26,42.44,42.24,42.43,39691.0,32.0086,32.145,31.9935,32.1374,39691.0
2016-08-31 11:30:00,42.44,42.45,42.23,42.24,48736.0,32.145,32.1525,31.9859,31.9935,48736.0
2016-08-31 11:40:00,42.24,42.25,42.11,42.11,50020.0,31.9935,32.0011,31.895,31.895,50020.0
2016-08-31 11:50:00,42.11,42.12,42.02,42.07,51378.0,31.895,31.9026,31.8269,31.8647,51378.0
2016-08-31 12:00:00,42.06,42.12,41.95,42.1,61364.0,31.8572,31.9026,31.7738,31.8875,61364.0
2016-08-31 12:10:00,42.09,42.18,42.08,42.12,21041.0,31.8799,31.948,31.8723,31.9026,21041.0
2016-08-31 12:20:00,42.12,42.16,42.08,42.15,26500.0,31.9026,31.9329,31.8723,31.9253,26500.0
2016-08-31 12:30:00,42.15,42.19,42.09,42.17,26424.0,31.9253,31.9556,31.8799,31.9405,26424.0
2016-08-31 12:40:00,42.18,42.19,42.12,42.15,32632.0,31.948,31.9556,31.9026,31.9253,32632.0
2016-08-31 12:50:00,42.16,42.2,42.1,42.11,36323.0,31.9329,31.9632,31.8875,31.895,36323.0
2016-08-31 13:00:00,42.11,42.12,42.0,42.0,42144.0,31.895,31.9026,31.8117,31.8117,42144.0
2016-08-31 13:10:00,42.0,42.03,41.96,42.02,70346.0,31.8117,31.8344,31.7814,31.8269,70346.0
2016-08-31 13:20:00,42.02,42.03,41.95,42.01,66939.0,31.8269,31.8344,31.7738,31.8193,66939.0
2016-08-31 13:30:00,42.0,42.09,42.0,42.07,40322.0,31.8117,31.8799,31.8117,31.8647,40322.0
2016-08-31 13:40:00,42.06,42.16,42.05,42.15,28237.0,31.8572,31.9329,31.8496,31.9253,28237.0
2016-08-31 13:50:00,42.15,42.16,42.12,42.13,32365.0,31.9253,31.9329,31.9026,31.9102,32365.0
2016-08-31 14:00:00,42.12,42.24,42.11,42.23,37689.0,31.9026,31.9935,31.895,31.9859,37689.0
2016-08-31 14:10:00,42.23,42.24,42.13,42.13,38185.0,31.9859,31.9935,31.9102,31.9102,38185.0
2016-08-31 14:20:00,42.13,42.19,42.13,42.16,46101.0,31.9102,31.9556,31.9102,31.9329,46101.0
2016-08-31 14:30:00,42.16,42.17,42.11,42.15,26996.0,31.9329,31.9405,31.895,31.9253,26996.0
2016-08-31 14:40:00,42.15,42.15,42.04,42.07,46581.0,31.9253,31.9253,31.842,31.8647,46581.0
2016-08-31 14:50:00,42.07,42.12,42.06,42.11,32370.0,31.8647,31.9026,31.8572,31.895,32370.0
2016-08-31 15:00:00,42.11,42.27,42.11,42.27,58987.0,31.895,32.0162,31.895,32.0162,58987.0
2016-08-31 15:10:00,42.27,42.28,42.19,42.21,64423.0,32.0162,32.0238,31.9556,31.9708,64423.0
2016-08-31 15:20:00,42.21,42.28,42.16,42.28,91263.0,31.9708,32.0238,31.9329,32.0238,91263.0
2016-08-31 15:30:00,42.28,42.34,42.23,42.3,67194.0,32.0238,32.0692,31.9859,32.0389,67194.0
2016-08-31 15:40:00,42.31,42.42,42.3,42.38,119208.0,32.0465,32.1298,32.0389,32.0995,119208.0
2016-08-31 15:50:00,42.37,42.57,42.37,42.5,358510.0,32.092,32.2434,32.092,32.1904,358510.0
2016-09-01 09:30:00,42.55,42.6,42.24,42.56,121379.0,32.2283,32.2662,31.9935,32.2359,121379.0
2016-09-01 09:40:00,42.57,42.6,42.38,42.46,89350.0,32.2434,32.2662,32.0995,32.1601,89350.0
2016-09-01 09:50:00,42.46,42.49,41.93,42.02,107338.0,32.1601,32.1828,31.7587,31.8269,107338.0
2016-09-01 10:00:00,42.0,42.19,42.0,42.15,105681.0,31.8117,31.9556,31.8117,31.9253,105681.0
2016-09-01 10:10:00,42.14,42.25,41.98,42.03,97938.0,31.9177,32.0011,31.7966,31.8344,97938.0
2016-09-01 10:20:00,42.01,42.05,41.72,41.72,183657.0,31.8193,31.8496,31.5996,31.5996,183657.0
2016-09-01 10:30:00,41.72,41.72,41.49,41.56,117053.0,31.5996,31.5996,31.4254,31.4784,117053.0
2016-09-01 10:40:00,41.54,41.69,41.54,41.63,79430.0,31.4633,31.5769,31.4633,31.5315,79430.0
2016-09-01 10:50:00,41.64,41.75,41.59,41.64,80648.0,31.539,31.6224,31.5012,31.539,80648.0
2016-09-01 11:00:00,41.65,41.71,41.59,41.7,59769.0,31.5466,31.5921,31.5012,31.5845,59769.0
2016-09-01 11:10:00,41.69,41.71,41.54,41.62,130280.0,31.5769,31.5921,31.4633,31.5239,130280.0
2016-09-01 11:20:00,41.62,41.7,41.56,41.67,57901.0,31.5239,31.5845,31.4784,31.5618,57901.0
2016-09-01 11:30:00,41.65,41.71,41.63,41.66,58724.0,31.5466,31.5921,31.5315,31.5542,58724.0
2016-09-01 11:40:00,41.67,41.68,41.51,41.51,59111.0,31.5618,31.5693,31.4406,31.4406,59111.0
2016-09-01 11:50:00,41.5,41.52,41.45,41.5,53165.0,31.433,31.4481,31.3951,31.433,53165.0
2016-09-01 12:00:00,41.5,41.54,41.38,41.4,76588.0,31.433,31.4633,31.3421,31.3573,76588.0
2016-09-01 12:10:00,41.4,41.56,41.39,41.48,50794.0,31.3573,31.4784,31.3497,31.4178,50794.0
2016-09-01 12:20:00,41.48,41.73,41.47,41.71,61924.0,31.4178,31.6072,31.4103,31.5921,61924.0
2016-09-01 12:30:00,41.71,41.81,41.71,41.72,63519.0,31.5921,31.6678,31.5921,31.5996,63519.0
2016-09-01 12:40:00,41.73,41.81,41.72,41.8,41157.0,31.6072,31.6678,31.5996,31.6602,41157.0
2016-09-01 12:50:00,41.79,41.88,41.79,41.83,104716.0,31.6526,31.7208,31.6526,31.6829,104716.0
2016-09-01 13:00:00,41.84,41.84,41.74,41.76,38961.0,31.6905,31.6905,31.6148,31.6299,38961.0
2016-09-01 13:10:00,41.76,41.78,41.74,41.77,43631.0,31.6299,31.6451,31.6148,31.6375,43631.0
2016-09-01 13:20:00,41.77,41.8,41.73,41.73,55998.0,31.6375,31.6602,31.6072,31.6072,55998.0
2016-09-01 13:30:00,41.74,41.75,41.63,41.63,65002.0,31.6148,31.6224,31.5315,31.5315,65002.0
2016-09-01 13:40:00,41.63,41.71,41.63,41.71,24867.0,31.5315,31.5921,31.5315,31.5921,24867.0
2016-09-01 13:50:00,41.71,41.76,41.71,41.75,42136.0,31.5921,31.6299,31.5921,31.6224,42136.0
2016-09-01 14:00:00,41.75,41.76,41.6,41.61,80581.0,31.6224,31.6299,31.5087,31.5163,80581.0
2016-09-01 14:10:00,41.61,41.68,41.57,41.68,64009.0,31.5163,31.5693,31.486,31.5693,64009.0
2016-09-01 14:20:00,41.68,41.81,41.67,41.8,57089.0,31.5693,31.6678,31.5618,31.6602,57089.0
2016-09-01 14:30:00,41.81,41.83,41.71,41.73,47577.0,31.6678,31.6829,31.5921,31.6072,47577.0
2016-09-01 14:40:00,41.74,41.81,41.73,41.79,40798.0,31.6148,31.6678,31.6072,31.6526,40798.0
2016-09-01 14:50:00,41.79,41.79,41.73,41.74,33663.0,31.6526,31.6526,31.6072,31.6148,33663.0
2016-09-01 15:00:00,41.74,41.74,41.6,41.63,58216.0,31.6148,31.6148,31.5087,31.5315,58216.0
2016-09-01 15:10:00,41.63,41.68,41.62,41.67,67627.0,31.5315,31.5693,31.5239,31.5618,67627.0
2016-09-01 15:20:00,41.66,41.74,41.66,41.72,67401.0,31.5542,31.6148,31.5542,31.5996,67401.0
2016-09-01 15:30:00,41.72,41.74,41.67,41.74,102157.0,31.5996,31.6148,31.5618,31.6148,102157.0
2016-09-01 15:40:00,41.74,41.87,41.74,41.74,153193.0,31.6148,31.7132,31.6148,31.6148,153193.0
2016-09-01 15:50:00,41.75,41.91,41.74,41.9,350764.0,31.6224,31.7435,31.6148,31.736,350764.0
2016-09-02 09:30:00,42.37,42.37,41.96,42.14,78121.0,32.092,32.092,31.7814,31.9177,78121.0
2016-09-02 09:40:00,42.1,42.17,41.92,42.14,76963.0,31.8875,31.9405,31.7511,31.9177,76963.0
2016-09-02 09:50:00,42.15,42.22,41.97,41.97,76375.0,31.9253,31.9783,31.789,31.789,76375.0
2016-09-02 10:00:00,41.97,42.01,41.87,41.91,92437.0,31.789,31.8193,31.7132,31.7435,92437.0
2016-09-02 10:10:00,41.91,41.98,41.81,41.82,82366.0,31.7435,31.7966,31.6678,31.6754,82366.0
2016-09-02 10:20:00,41.81,42.13,41.77,42.08,103913.0,31.6678,31.9102,31.6375,31.8723,103913.0
2016-09-02 10:30:00,42.09,42.25,42.09,42.24,61477.0,31.8799,32.0011,31.8799,31.9935,61477.0
2016-09-02 10:40:00,42.23,42.29,42.16,42.24,84932.0,31.9859,32.0314,31.9329,31.9935,84932.0
2016-09-02 10:50:00,42.24,42.35,42.21,42.33,61199.0,31.9935,32.0768,31.9708,32.0617,61199.0
2016-09-02 11:00:00,42.32,42.44,42.32,42.34,72045.0,32.0541,32.145,32.0541,32.0692,72045.0
2016-09-02 11:10:00,42.33,42.34,42.23,42.25,35718.0,32.0617,32.0692,31.9859,32.0011,35718.0
2016-09-02 11:20:00,42.24,42.28,42.17,42.19,37067.0,31.9935,32.0238,31.9405,31.9556,37067.0
2016-09-02 11:30:00,42.21,42.3,42.15,42.27,54048.0,31.9708,32.0389,31.9253,32.0162,54048.0
2016-09-02 11:40:00,42.27,42.45,42.24,42.44,118340.0,32.0162,32.1525,31.9935,32.145,118340.0
2016-09-02 11:50:00,42.44,42.53,42.35,42.38,167663.0,32.145,32.2131,32.0768,32.0995,167663.0
2016-09-02 12:00:00,42.39,42.42,42.33,42.33,53723.0,32.1071,32.1298,32.0617,32.0617,53723.0
2016-09-02 12:10:00,42.33,42.34,42.14,42.14,54842.0,32.0617,32.0692,31.9177,31.9177,54842.0
2016-09-02 12:20:00,42.14,42.16,42.1,42.1,41210.0,31.9177,31.9329,31.8875,31.8875,41210.0
2016-09-02 12:30:00,42.11,42.27,42.08,42.24,49760.0,31.895,32.0162,31.8723,31.9935,49760.0
2016-09-02 12:40:00,42.25,42.26,42.14,42.16,18373.0,32.0011,32.0086,31.9177,31.9329,18373.0
2016-09-02 12:50:00,42.16,42.29,42.14,42.24,107193.0,31.9329,32.0314,31.9177,31.9935,107193.0
2016-09-02 13:00:00,42.24,42.24,42.19,42.23,31923.0,31.9935,31.9935,31.9556,31.9859,31923.0
2016-09-02 13:10:00,42.23,42.32,42.23,42.29,42813.0,31.9859,32.0541,31.9859,32.0314,42813.0
2016-09-02 13:20:00,42.3,42.42,42.29,42.41,34946.0,32.0389,32.1298,32.0314,32.1223,34946.0
2016-09-02 13:30:00,42.42,42.42,42.32,42.34,105856.0,32.1298,32.1298,32.0541,32.0692,105856.0
2016-09-02 13:40:00,42.32,42.33,42.28,42.32,45389.0,32.0541,32.0617,32.0238,32.0541,45389.0
2016-09-02 13:50:00,42.33,42.41,42.31,42.39,21125.0,32.0617,32.1223,32.0465,32.1071,21125.0
2016-09-02 14:00:00,42.39,42.42,42.33,42.41,22345.0,32.1071,32.1298,32.0617,32.1223,22345.0
2016-09-02 14:10:00,42.41,42.42,42.34,42.39,35707.0,32.1223,32.1298,32.0692,32.1071,35707.0
2016-09-02 14:20:00,42.39,42.4,42.3,42.32,33211.0,32.1071,32.1147,32.0389,32.0541,33211.0
2016-09-02 14:30:00,42.32,42.32,42.25,42.28,33269.0,32.0541,32.0541,32.0011,32.0238,33269.0
2016-09-02 14:40:00,42.29,42.32,42.19,42.2,59742.0,32.0314,32.0541,31.9556,31.9632,59742.0
2016-09-02 14:50:00,42.2,42.22,42.18,42.19,31684.0,31.9632,31.9783,31.948,31.9556,31684.0
2016-09-02 15:00:00,42.2,42.31,42.19,42.28,52079.0,31.9632,32.0465,31.9556,32.0238,52079.0
2016-09-02 15:10:00,42.28,42.31,42.26,42.3,29058.0,32.0238,32.0465,32.0086,32.0389,29058.0
2016-09-02 15:20:00,42.3,42.33,42.26,42.26,36515.0,32.0389,32.0617,32.0086,32.0086,36515.0
2016-09-02 15:30:00,42.26,42.27,42.23,42.24,53230.0,32.0086,32.0162,31.9859,31.9935,53230.0
2016-09-02 15:40:00,42.24,42.26,42.14,42.16,90339.0,31.9935,32.0086,31.9177,31.9329,90339.0
2016-09-02 15:50:00,42.16,42.32,42.16,42.32,227179.0,31.9329,32.0541,31.9329,32.0541,227179.0
2016-09-06 09:30:00,42.56,42.63,42.25,42.51,97559.0,32.2359,32.2889,32.0011,32.198,97559.0
2016-09-06 09:40:00,42.5,42.87,42.49,42.63,85168.0,32.1904,32.4707,32.1828,32.2889,85168.0
2016-09-06 09:50:00,42.63,42.78,42.59,42.66,30503.0,32.2889,32.4025,32.2586,32.3116,30503.0
2016-09-06 10:00:00,42.66,42.94,42.62,42.91,155329.0,32.3116,32.5237,32.2813,32.501,155329.0
2016-09-06 10:10:00,42.92,42.95,42.64,42.7,86912.0,32.5085,32.5313,32.2965,32.3419,86912.0
2016-09-06 10:20:00,42.71,42.78,42.58,42.76,84349.0,32.3495,32.4025,32.251,32.3873,84349.0
2016-09-06 10:30:00,42.76,42.89,42.65,42.66,57788.0,32.3873,32.4858,32.304,32.3116,57788.0
2016-09-06 10:40:00,42.65,42.68,42.6,42.65,48069.0,32.304,32.3268,32.2662,32.304,48069.0
2016-09-06 10:50:00,42.64,42.82,42.63,42.74,41059.0,32.2965,32.4328,32.2889,32.3722,41059.0
2016-09-06 11:00:00,42.75,42.79,42.67,42.7,29001.0,32.3798,32.4101,32.3192,32.3419,29001.0
2016-09-06 11:10:00,42.68,42.79,42.65,42.7,33266.0,32.3268,32.4101,32.304,32.3419,33266.0
2016-09-06 11:20:00,42.71,42.78,42.67,42.69,36789.0,32.3495,32.4025,32.3192,32.3343,36789.0
2016-09-06 11:30:00,42.69,42.74,42.66,42.73,33698.0,32.3343,32.3722,32.3116,32.3646,33698.0
2016-09-06 11:40:00,42.73,42.82,42.7,42.78,38903.0,32.3646,32.4328,32.3419,32.4025,38903.0
2016-09-06 11:50:00,42.78,42.8,42.75,42.76,40432.0,32.4025,32.4176,32.3798,32.3873,40432.0
2016-09-06 12:00:00,42.75,42.79,42.68,42.69,39336.0,32.3798,32.4101,32.3268,32.3343,39336.0
2016-09-06 12:10:00,42.7,42.71,42.65,42.68,64214.0,32.3419,32.3495,32.304,32.3268,64214.0
2016-09-06 12:20:00,42.66,42.79,42.64,42.79,59932.0,32.3116,32.4101,32.2965,32.4101,59932.0
2016-09-06 12:30:00,42.78,42.84,42.76,42.77,23841.0,32.4025,32.4479,32.3873,32.3949,23841.0
2016-09-06 12:40:00,42.76,42.87,42.76,42.83,34892.0,32.3873,32.4707,32.3873,32.4404,34892.0
2016-09-06 12:50:00,42.84,42.86,42.79,42.85,28582.0,32.4479,32.4631,32.4101,32.4555,28582.0
2016-09-06 13:00:00,42.85,42.87,42.8,42.8,18729.0,32.4555,32.4707,32.4176,32.4176,18729.0
2016-09-06 13:10:00,42.8,42.83,42.77,42.81,23533.0,32.4176,32.4404,32.3949,32.4252,23533.0
2016-09-06 13:20:00,42.81,42.87,42.78,42.82,20681.0,32.4252,32.4707,32.4025,32.4328,20681.0
2016-09-06 13:30:00,42.83,42.87,42.82,42.87,30668.0,32.4404,32.4707,32.4328,32.4707,30668.0
2016-09-06 13:40:00,42.87,42.97,42.87,42.97,49112.0,32.4707,32.5464,32.4707,32.5464,49112.0
2016-09-06 13:50:00,42.98,43.14,42.95,43.12,123919.0,32.554,32.6752,32.5313,32.66,123919.0
2016-09-06 14:00:00,43.13,43.14,43.03,43.04,93274.0,32.6676,32.6752,32.5919,32.5994,93274.0
2016-09-06 14:10:00,43.03,43.04,42.96,42.98,40280.0,32.5919,32.5994,32.5388,32.554,40280.0
2016-09-06 14:20:00,42.97,43.03,42.96,43.0,106392.0,32.5464,32.5919,32.5388,32.5691,106392.0
2016-09-06 14:30:00,43.01,43.09,43.0,43.02,57645.0,32.5767,32.6373,32.5691,32.5843,57645.0
2016-09-06 14:40:00,43.03,43.04,42.96,42.98,38512.0,32.5919,32.5994,32.5388,32.554,38512.0
2016-09-06 14:50:00,42.99,43.05,42.93,42.95,69030.0,32.5616,32.607,32.5161,32.5313,69030.0
2016-09-06 15:00:00,42.95,42.98,42.92,42.93,41567.0,32.5313,32.554,32.5085,32.5161,41567.0
2016-09-06 15:10:00,42.92,42.93,42.87,42.89,53226.0,32.5085,32.5161,32.4707,32.4858,53226.0
2016-09-06 15:20:00,42.89,42.89,42.83,42.85,88659.0,32.4858,32.4858,32.4404,32.4555,88659.0
2016-09-06 15:30:00,42.84,42.86,42.78,42.8,131717.0,32.4479,32.4631,32.4025,32.4176,131717.0
2016-09-06 15:40:00,42.79,42.81,42.74,42.8,367559.0,32.4101,32.4252,32.3722,32.4176,367559.0
2016-09-06 15:50:00,42.8,42.98,42.8,42.97,249638.0,32.4176,32.554,32.4176,32.5464,249638.0
2016-09-07 09:30:00,43.05,43.29,42.77,43.21,156168.0,32.607,32.7888,32.3949,32.7282,156168.0
2016-09-07 09:40:00,43.21,43.44,43.19,43.31,123307.0,32.7282,32.9024,32.713,32.8039,123307.0
2016-09-07 09:50:00,43.31,43.31,42.97,42.99,101569.0,32.8039,32.8039,32.5464,32.5616,101569.0
2016-09-07 10:00:00,43.0,43.09,42.85,42.98,146203.0,32.5691,32.6373,32.4555,32.554,146203.0
2016-09-07 10:10:00,42.99,43.15,42.9,42.9,89115.0,32.5616,32.6827,32.4934,32.4934,89115.0
2016-09-07 10:20:00,42.87,43.01,42.86,42.99,114218.0,32.4707,32.5767,32.4631,32.5616,114218.0
2016-09-07 10:30:00,43.0,43.09,42.94,43.04,142187.0,32.5691,32.6373,32.5237,32.5994,142187.0
2016-09-07 10:40:00,43.04,43.04,42.87,42.94,86664.0,32.5994,32.5994,32.4707,32.5237,86664.0
2016-09-07 10:50:00,42.94,43.08,42.93,43.04,81245.0,32.5237,32.6297,32.5161,32.5994,81245.0
2016-09-07 11:00:00,43.04,43.12,43.02,43.12,66132.0,32.5994,32.66,32.5843,32.66,66132.0
2016-09-07 11:10:00,43.13,43.15,42.97,42.99,83230.0,32.6676,32.6827,32.5464,32.5616,83230.0
2016-09-07 11:20:00,42.99,42.99,42.88,42.94,77711.0,32.5616,32.5616,32.4782,32.5237,77711.0
2016-09-07 11:30:00,42.95,43.03,42.93,42.99,123142.0,32.5313,32.5919,32.5161,32.5616,123142.0
2016-09-07 11:40:00,42.99,43.05,42.97,43.02,91899.0,32.5616,32.607,32.5464,32.5843,91899.0
2016-09-07 11:50:00,43.03,43.24,43.0,43.23,107849.0,32.5919,32.7509,32.5691,32.7433,107849.0
2016-09-07 12:00:00,43.22,43.44,43.2,43.34,146601.0,32.7358,32.9024,32.7206,32.8267,146601.0
2016-09-07 12:10:00,43.33,43.34,43.14,43.15,74448.0,32.8191,32.8267,32.6752,32.6827,74448.0
2016-09-07 12:20:00,43.15,43.15,43.02,43.09,39777.0,32.6827,32.6827,32.5843,32.6373,39777.0
2016-09-07 12:30:00,43.09,43.09,42.97,43.02,47543.0,32.6373,32.6373,32.5464,32.5843,47543.0
2016-09-07 12:40:00,43.02,43.06,42.95,42.99,47841.0,32.5843,32.6146,32.5313,32.5616,47841.0
2016-09-07 12:50:00,43.0,43.05,42.98,43.05,29754.0,32.5691,32.607,32.554,32.607,29754.0
2016-09-07 13:00:00,43.04,43.21,43.02,43.18,49057.0,32.5994,32.7282,32.5843,32.7055,49057.0
2016-09-07 13:10:00,43.19,43.21,43.15,43.18,36882.0,32.713,32.7282,32.6827,32.7055,36882.0
2016-09-07 13:20:00,43.18,43.19,43.08,43.1,81798.0,32.7055,32.713,32.6297,32.6449,81798.0
2016-09-07 13:30:00,43.09,43.14,43.06,43.11,53147.0,32.6373,32.6752,32.6146,32.6524,53147.0
2016-09-07 13:40:00,43.11,43.21,43.1,43.18,55485.0,32.6524,32.7282,32.6449,32.7055,55485.0
2016-09-07 13:50:00,43.18,43.19,43.08,43.1,92210.0,32.7055,32.713,32.6297,32.6449,92210.0
2016-09-07 14:00:00,43.1,43.13,43.05,43.07,48630.0,32.6449,32.6676,32.607,32.6221,48630.0
2016-09-07 14:10:00,43.07,43.2,43.06,43.19,49123.0,32.6221,32.7206,32.6146,32.713,49123.0
2016-09-07 14:20:00,43.19,43.2,43.07,43.07,56123.0,32.713,32.7206,32.6221,32.6221,56123.0
2016-09-07 14:30:00,43.06,43.11,43.04,43.07,56400.0,32.6146,32.6524,32.5994,32.6221,56400.0
2016-09-07 14:40:00,43.06,43.1,43.05,43.09,40786.0,32.6146,32.6449,32.607,32.6373,40786.0
2016-09-07 14:50:00,43.08,43.08,43.02,43.03,45452.0,32.6297,32.6297,32.5843,32.5919,45452.0
2016-09-07 15:00:00,43.03,43.07,43.01,43.03,64010.0,32.5919,32.6221,32.5767,32.5919,64010.0
2016-09-07 15:10:00,43.03,43.05,42.99,43.02,65920.0,32.5919,32.607,32.5616,32.5843,65920.0
2016-09-07 15:20:00,43.03,43.05,42.97,42.97,56610.0,32.5919,32.607,32.5464,32.5464,56610.0
2016-09-07 15:30:00,42.98,43.01,42.94,42.95,101626.0,32.554,32.5767,32.5237,32.5313,101626.0
2016-09-07 15:40:00,42.95,43.03,42.94,43.02,192917.0,32.5313,32.5919,32.5237,32.5843,192917.0
2016-09-07 15:50:00,43.02,43.12,43.01,43.09,340190.0,32.5843,32.66,32.5767,32.6373,340190.0
2016-09-08 09:30:00,43.29,43.55,43.04,43.15,134158.0,32.7888,32.9857,32.5994,32.6827,134158.0
2016-09-08 09:40:00,43.15,43.25,42.98,42.98,104083.0,32.6827,32.7585,32.554,32.554,104083.0
2016-09-08 09:50:00,42.98,42.98,42.75,42.89,101366.0,32.554,32.554,32.3798,32.4858,101366.0
2016-09-08 10:00:00,42.89,43.0,42.82,42.85,100817.0,32.4858,32.5691,32.4328,32.4555,100817.0
2016-09-08 10:10:00,42.84,42.97,42.73,42.9,128415.0,32.4479,32.5464,32.3646,32.4934,128415.0
2016-09-08 10:20:00,42.91,43.05,42.84,43.05,55252.0,32.501,32.607,32.4479,32.607,55252.0
2016-09-08 10:30:00,43.07,43.23,42.99,43.22,114777.0,32.6221,32.7433,32.5616,32.7358,114777.0
2016-09-08 10:40:00,43.21,43.27,43.09,43.25,94050.0,32.7282,32.7736,32.6373,32.7585,94050.0
2016-09-08 10:50:00,43.23,43.37,43.21,43.37,51073.0,32.7433,32.8494,32.7282,32.8494,51073.0
2016-09-08 11:00:00,43.37,43.81,43.37,43.8,255045.0,32.8494,33.1826,32.8494,33.1751,255045.0
2016-09-08 11:10:00,43.8,43.86,43.55,43.55,113827.0,33.1751,33.2205,32.9857,32.9857,113827.0
2016-09-08 11:20:00,43.57,43.59,43.48,43.56,57218.0,33.0009,33.016,32.9327,32.9933,57218.0
2016-09-08 11:30:00,43.56,43.6,43.46,43.5,100167.0,32.9933,33.0236,32.9175,32.9478,100167.0
2016-09-08 11:40:00,43.5,43.68,43.45,43.68,105920.0,32.9478,33.0842,32.91,33.0842,105920.0
2016-09-08 11:50:00,43.67,43.67,43.5,43.52,145136.0,33.0766,33.0766,32.9478,32.963,145136.0
2016-09-08 12:00:00,43.52,43.67,43.51,43.64,50910.0,32.963,33.0766,32.9554,33.0539,50910.0
2016-09-08 12:10:00,43.65,43.66,43.57,43.61,74240.0,33.0615,33.069,33.0009,33.0312,74240.0
2016-09-08 12:20:00,43.61,43.62,43.47,43.48,63517.0,33.0312,33.0387,32.9251,32.9327,63517.0
2016-09-08 12:30:00,43.48,43.53,43.41,43.49,92197.0,32.9327,32.9706,32.8797,32.9403,92197.0
2016-09-08 12:40:00,43.5,43.61,43.5,43.61,117245.0,32.9478,33.0312,32.9478,33.0312,117245.0
2016-09-08 12:50:00,43.6,43.63,43.55,43.6,72639.0,33.0236,33.0463,32.9857,33.0236,72639.0
2016-09-08 13:00:00,43.59,43.61,43.54,43.57,35428.0,33.016,33.0312,32.9781,33.0009,35428.0
2016-09-08 13:10:00,43.58,43.6,43.53,43.53,38157.0,33.0084,33.0236,32.9706,32.9706,38157.0
2016-09-08 13:20:00,43.53,43.62,43.52,43.62,50623.0,32.9706,33.0387,32.963,33.0387,50623.0
2016-09-08 13:30:00,43.61,43.62,43.56,43.59,37838.0,33.0312,33.0387,32.9933,33.016,37838.0
2016-09-08 13:40:00,43.59,43.59,43.53,43.55,43888.0,33.016,33.016,32.9706,32.9857,43888.0
2016-09-08 13:50:00,43.54,43.58,43.46,43.57,76546.0,32.9781,33.0084,32.9175,33.0009,76546.0
2016-09-08 14:00:00,43.57,43.6,43.53,43.55,75547.0,33.0009,33.0236,32.9706,32.9857,75547.0
2016-09-08 14:10:00,43.55,43.65,43.55,43.6,56498.0,32.9857,33.0615,32.9857,33.0236,56498.0
2016-09-08 14:20:00,43.6,43.66,43.52,43.54,73535.0,33.0236,33.069,32.963,32.9781,73535.0
2016-09-08 14:30:00,43.54,43.61,43.51,43.61,38991.0,32.9781,33.0312,32.9554,33.0312,38991.0
2016-09-08 14:40:00,43.59,43.61,43.58,43.59,54162.0,33.016,33.0312,33.0084,33.016,54162.0
2016-09-08 14:50:00,43.59,43.62,43.59,43.59,50676.0,33.016,33.0387,33.016,33.016,50676.0
2016-09-08 15:00:00,43.59,43.6,43.5,43.5,82386.0,33.016,33.0236,32.9478,32.9478,82386.0
2016-09-08 15:10:00,43.51,43.55,43.46,43.48,75135.0,32.9554,32.9857,32.9175,32.9327,75135.0
2016-09-08 15:20:00,43.48,43.52,43.43,43.43,120370.0,32.9327,32.963,32.8948,32.8948,120370.0
2016-09-08 15:30:00,43.44,43.57,43.43,43.57,179313.0,32.9024,33.0009,32.8948,33.0009,179313.0
2016-09-08 15:40:00,43.56,43.61,43.52,43.52,198032.0,32.9933,33.0312,32.963,32.963,198032.0
2016-09-08 15:50:00,43.53,43.53,43.44,43.44,415642.0,32.9706,32.9706,32.9024,32.9024,415642.0
2016-09-09 09:30:00,42.94,43.25,42.84,43.16,122831.0,32.5237,32.7585,32.4479,32.6903,122831.0
2016-09-09 09:40:00,43.2,43.22,42.96,43.08,90048.0,32.7206,32.7358,32.5388,32.6297,90048.0
2016-09-09 09:50:00,43.09,43.09,42.7,42.82,107357.0,32.6373,32.6373,32.3419,32.4328,107357.0
2016-09-09 10:00:00,42.84,42.91,42.72,42.79,73343.0,32.4479,32.501,32.3571,32.4101,73343.0
2016-09-09 10:10:00,42.82,43.1,42.75,42.96,103246.0,32.4328,32.6449,32.3798,32.5388,103246.0
2016-09-09 10:20:00,42.97,43.07,42.87,42.97,49175.0,32.5464,32.6221,32.4707,32.5464,49175.0
2016-09-09 10:30:00,42.98,43.05,42.75,42.82,57882.0,32.554,32.607,32.3798,32.4328,57882.0
2016-09-09 10:40:00,42.82,43.02,42.82,42.87,44579.0,32.4328,32.5843,32.4328,32.4707,44579.0
2016-09-09 10:50:00,42.88,43.09,42.88,43.06,145427.0,32.4782,32.6373,32.4782,32.6146,145427.0
2016-09-09 11:00:00,43.07,43.09,42.97,43.01,127284.0,32.6221,32.6373,32.5464,32.5767,127284.0
2016-09-09 11:10:00,43.01,43.03,42.87,42.96,72010.0,32.5767,32.5919,32.4707,32.5388,72010.0
2016-09-09 11:20:00,42.95,42.99,42.9,42.95,59068.0,32.5313,32.5616,32.4934,32.5313,59068.0
2016-09-09 11:30:00,42.95,42.98,42.88,42.89,125521.0,32.5313,32.554,32.4782,32.4858,125521.0
2016-09-09 11:40:00,42.89,42.91,42.66,42.71,72904.0,32.4858,32.501,32.3116,32.3495,72904.0
2016-09-09 11:50:00,42.72,42.75,42.64,42.74,62716.0,32.3571,32.3798,32.2965,32.3722,62716.0
2016-09-09 12:00:00,42.73,42.81,42.7,42.75,53924.0,32.3646,32.4252,32.3419,32.3798,53924.0
2016-09-09 12:10:00,42.77,42.83,42.71,42.82,67849.0,32.3949,32.4404,32.3495,32.4328,67849.0
2016-09-09 12:20:00,42.82,42.87,42.8,42.86,75764.0,32.4328,32.4707,32.4176,32.4631,75764.0
2016-09-09 12:30:00,42.85,42.85,42.71,42.72,63385.0,32.4555,32.4555,32.3495,32.3571,63385.0
2016-09-09 12:40:00,42.73,42.8,42.7,42.77,37860.0,32.3646,32.4176,32.3419,32.3949,37860.0
2016-09-09 12:50:00,42.78,42.83,42.7,42.81,45275.0,32.4025,32.4404,32.3419,32.4252,45275.0
2016-09-09 13:00:00,42.8,42.84,42.67,42.67,48222.0,32.4176,32.4479,32.3192,32.3192,48222.0
2016-09-09 13:10:00,42.67,42.68,42.61,42.66,47282.0,32.3192,32.3268,32.2737,32.3116,47282.0
2016-09-09 13:20:00,42.65,42.72,42.62,42.7,46469.0,32.304,32.3571,32.2813,32.3419,46469.0
2016-09-09 13:30:00,42.69,42.7,42.6,42.61,56201.0,32.3343,32.3419,32.2662,32.2737,56201.0
2016-09-09 13:40:00,42.61,42.64,42.57,42.61,65278.0,32.2737,32.2965,32.2434,32.2737,65278.0
2016-09-09 13:50:00,42.61,42.69,42.58,42.66,52890.0,32.2737,32.3343,32.251,32.3116,52890.0
2016-09-09 14:00:00,42.66,42.66,42.49,42.51,65847.0,32.3116,32.3116,32.1828,32.198,65847.0
2016-09-09 14:10:00,42.52,42.56,42.46,42.55,58646.0,32.2056,32.2359,32.1601,32.2283,58646.0
2016-09-09 14:20:00,42.55,42.64,42.5,42.58,50310.0,32.2283,32.2965,32.1904,32.251,50310.0
2016-09-09 14:30:00,42.59,42.66,42.58,42.63,52066.0,32.2586,32.3116,32.251,32.2889,52066.0
2016-09-09 14:40:00,42.63,42.64,42.49,42.52,56443.0,32.2889,32.2965,32.1828,32.2056,56443.0
2016-09-09 14:50:00,42.53,42.68,42.51,42.66,101813.0,32.2131,32.3268,32.198,32.3116,101813.0
2016-09-09 15:00:00,42.67,42.68,42.55,42.6,89152.0,32.3192,32.3268,32.2283,32.2662,89152.0
2016-09-09 15:10:00,42.6,42.61,42.51,42.59,109519.0,32.2662,32.2737,32.198,32.2586,109519.0
2016-09-09 15:20:00,42.59,42.63,42.51,42.59,100822.0,32.2586,32.2889,32.198,32.2586,100822.0
2016-09-09 15:30:00,42.59,42.64,42.54,42.6,158558.0,32.2586,32.2965,32.2207,32.2662,158558.0
2016-09-09 15:40:00,42.6,42.61,42.41,42.41,204204.0,32.2662,32.2737,32.1223,32.1223,204204.0
2016-09-09 15:50:00,42.41,42.45,42.23,42.25,397287.0,32.1223,32.1525,31.9859,32.0011,397287.0
2016-09-12 09:30:00,41.57,41.93,41.25,41.9,193873.0,31.486,31.7587,31.2436,31.736,193873.0
2016-09-12 09:40:00,41.89,41.96,41.54,41.61,214434.0,31.7284,31.7814,31.4633,31.5163,214434.0
2016-09-12 09:50:00,41.61,42.14,41.58,42.09,163228.0,31.5163,31.9177,31.4936,31.8799,163228.0
2016-09-12 10:00:00,42.08,42.34,42.05,42.27,126197.0,31.8723,32.0692,31.8496,32.0162,126197.0
2016-09-12 10:10:00,42.25,42.49,42.13,42.46,112457.0,32.0011,32.1828,31.9102,32.1601,112457.0
2016-09-12 10:20:00,42.47,42.66,42.46,42.55,100061.0,32.1677,32.3116,32.1601,32.2283,100061.0
2016-09-12 10:30:00,42.55,42.68,42.48,42.49,107012.0,32.2283,32.3268,32.1753,32.1828,107012.0
2016-09-12 10:40:00,42.5,42.6,42.41,42.47,111482.0,32.1904,32.2662,32.1223,32.1677,111482.0
2016-09-12 10:50:00,42.48,42.62,42.42,42.53,104275.0,32.1753,32.2813,32.1298,32.2131,104275.0
2016-09-12 11:00:00,42.54,42.63,42.52,42.61,61330.0,32.2207,32.2889,32.2056,32.2737,61330.0
2016-09-12 11:10:00,42.6,42.65,42.49,42.63,68521.0,32.2662,32.304,32.1828,32.2889,68521.0
2016-09-12 11:20:00,42.62,42.72,42.62,42.66,68501.0,32.2813,32.3571,32.2813,32.3116,68501.0
2016-09-12 11:30:00,42.66,42.7,42.55,42.6,108611.0,32.3116,32.3419,32.2283,32.2662,108611.0
2016-09-12 11:40:00,42.6,42.69,42.6,42.62,53082.0,32.2662,32.3343,32.2662,32.2813,53082.0
2016-09-12 11:50:00,42.63,42.79,42.62,42.67,70394.0,32.2889,32.4101,32.2813,32.3192,70394.0
2016-09-12 12:00:00,42.68,42.73,42.61,42.67,87867.0,32.3268,32.3646,32.2737,32.3192,87867.0
2016-09-12 12:10:00,42.66,42.7,42.58,42.6,65123.0,32.3116,32.3419,32.251,32.2662,65123.0
2016-09-12 12:20:00,42.6,42.67,42.55,42.65,58520.0,32.2662,32.3192,32.2283,32.304,58520.0
2016-09-12 12:30:00,42.65,42.79,42.63,42.74,48016.0,32.304,32.4101,32.2889,32.3722,48016.0
2016-09-12 12:40:00,42.75,42.78,42.64,42.78,37546.0,32.3798,32.4025,32.2965,32.4025,37546.0
2016-09-12 12:50:00,42.79,42.88,42.76,42.84,87367.0,32.4101,32.4782,32.3873,32.4479,87367.0
2016-09-12 13:00:00,42.84,42.95,42.8,42.88,169246.0,32.4479,32.5313,32.4176,32.4782,169246.0
2016-09-12 13:10:00,42.88,43.03,42.83,42.87,144985.0,32.4782,32.5919,32.4404,32.4707,144985.0
2016-09-12 13:20:00,42.87,42.91,42.62,42.64,75890.0,32.4707,32.501,32.2813,32.2965,75890.0
2016-09-12 13:30:00,42.65,42.87,42.57,42.86,127916.0,32.304,32.4707,32.2434,32.4631,127916.0
2016-09-12 13:40:00,42.85,43.11,42.74,43.11,106490.0,32.4555,32.6524,32.3722,32.6524,106490.0
2016-09-12 13:50:00,43.1,43.27,43.08,43.22,79392.0,32.6449,32.7736,32.6297,32.7358,79392.0
2016-09-12 14:00:00,43.21,43.4,43.18,43.37,129827.0,32.7282,32.8721,32.7055,32.8494,129827.0
2016-09-12 14:10:00,43.38,43.4,43.29,43.34,95049.0,32.857,32.8721,32.7888,32.8267,95049.0
2016-09-12 14:20:00,43.34,43.42,43.34,43.36,92703.0,32.8267,32.8872,32.8267,32.8418,92703.0
2016-09-12 14:30:00,43.36,43.67,43.36,43.64,164713.0,32.8418,33.0766,32.8418,33.0539,164713.0
2016-09-12 14:40:00,43.64,43.65,43.52,43.58,81699.0,33.0539,33.0615,32.963,33.0084,81699.0
2016-09-12 14:50:00,43.57,43.57,43.41,43.45,167562.0,33.0009,33.0009,32.8797,32.91,167562.0
2016-09-12 15:00:00,43.45,43.57,43.41,43.57,169409.0,32.91,33.0009,32.8797,33.0009,169409.0
2016-09-12 15:10:00,43.57,43.58,43.45,43.46,140296.0,33.0009,33.0084,32.91,32.9175,140296.0
2016-09-12 15:20:00,43.45,43.55,43.44,43.45,172912.0,32.91,32.9857,32.9024,32.91,172912.0
2016-09-12 15:30:00,43.46,43.53,43.4,43.52,239510.0,32.9175,32.9706,32.8721,32.963,239510.0
2016-09-12 15:40:00,43.53,43.66,43.4,43.41,281193.0,32.9706,33.069,32.8721,32.8797,281193.0
2016-09-12 15:50:00,43.41,43.42,43.28,43.32,723150.0,32.8797,32.8872,32.7812,32.8115,723150.0
2016-09-13 09:30:00,42.58,42.98,42.05,42.88,154281.0,32.251,32.554,31.8496,32.4782,154281.0
2016-09-13 09:40:00,42.95,43.05,42.7,42.84,86571.0,32.5313,32.607,32.3419,32.4479,86571.0
2016-09-13 09:50:00,42.84,42.92,42.55,42.55,57224.0,32.4479,32.5085,32.2283,32.2283,57224.0
2016-09-13 10:00:00,42.56,42.7,42.42,42.62,99526.0,32.2359,32.3419,32.1298,32.2813,99526.0
2016-09-13 10:10:00,42.6,42.67,42.45,42.63,61184.0,32.2662,32.3192,32.1525,32.2889,61184.0
2016-09-13 10:20:00,42.62,42.65,42.49,42.53,94170.0,32.2813,32.304,32.1828,32.2131,94170.0
2016-09-13 10:30:00,42.52,42.55,42.41,42.46,72136.0,32.2056,32.2283,32.1223,32.1601,72136.0
2016-09-13 10:40:00,42.46,42.63,42.4,42.45,83637.0,32.1601,32.2889,32.1147,32.1525,83637.0
2016-09-13 10:50:00,42.45,42.53,42.4,42.47,120032.0,32.1525,32.2131,32.1147,32.1677,120032.0
2016-09-13 11:00:00,42.45,42.5,42.36,42.37,82859.0,32.1525,32.1904,32.0844,32.092,82859.0
2016-09-13 11:10:00,42.37,42.41,42.23,42.37,90982.0,32.092,32.1223,31.9859,32.092,90982.0
2016-09-13 11:20:00,42.36,42.48,42.29,42.3,44431.0,32.0844,32.1753,32.0314,32.0389,44431.0
2016-09-13 11:30:00,42.3,42.49,42.3,42.45,82373.0,32.0389,32.1828,32.0389,32.1525,82373.0
2016-09-13 11:40:00,42.44,42.53,42.34,42.39,57316.0,32.145,32.2131,32.0692,32.1071,57316.0
2016-09-13 11:50:00,42.38,42.43,42.34,42.43,55085.0,32.0995,32.1374,32.0692,32.1374,55085.0
2016-09-13 12:00:00,42.45,42.5,42.33,42.45,51003.0,32.1525,32.1904,32.0617,32.1525,51003.0
2016-09-13 12:10:00,42.45,42.61,42.44,42.5,50697.0,32.1525,32.2737,32.145,32.1904,50697.0
2016-09-13 12:20:00,42.5,42.51,42.36,42.36,36894.0,32.1904,32.198,32.0844,32.0844,36894.0
2016-09-13 12:30:00,42.37,42.45,42.33,42.43,51133.0,32.092,32.1525,32.0617,32.1374,51133.0
2016-09-13 12:40:00,42.41,42.5,42.36,42.5,38242.0,32.1223,32.1904,32.0844,32.1904,38242.0
2016-09-13 12:50:00,42.49,42.53,42.4,42.47,92780.0,32.1828,32.2131,32.1147,32.1677,92780.0
2016-09-13 13:00:00,42.47,42.59,42.4,42.55,76214.0,32.1677,32.2586,32.1147,32.2283,76214.0
2016-09-13 13:10:00,42.54,42.89,42.52,42.88,76026.0,32.2207,32.4858,32.2056,32.4782,76026.0
2016-09-13 13:20:00,42.88,43.02,42.81,43.0,83240.0,32.4782,32.5843,32.4252,32.5691,83240.0
2016-09-13 13:30:00,43.0,43.11,42.92,42.99,136863.0,32.5691,32.6524,32.5085,32.5616,136863.0
2016-09-13 13:40:00,43.01,43.04,42.89,42.94,45327.0,32.5767,32.5994,32.4858,32.5237,45327.0
2016-09-13 13:50:00,42.96,43.0,42.79,42.85,60303.0,32.5388,32.5691,32.4101,32.4555,60303.0
2016-09-13 14:00:00,42.84,42.85,42.7,42.73,62965.0,32.4479,32.4555,32.3419,32.3646,62965.0
2016-09-13 14:10:00,42.73,42.78,42.61,42.66,85167.0,32.3646,32.4025,32.2737,32.3116,85167.0
2016-09-13 14:20:00,42.66,42.67,42.52,42.52,55636.0,32.3116,32.3192,32.2056,32.2056,55636.0
2016-09-13 14:30:00,42.51,42.63,42.46,42.61,52124.0,32.198,32.2889,32.1601,32.2737,52124.0
2016-09-13 14:40:00,42.63,42.71,42.58,42.67,61608.0,32.2889,32.3495,32.251,32.3192,61608.0
2016-09-13 14:50:00,42.68,42.72,42.54,42.54,57225.0,32.3268,32.3571,32.2207,32.2207,57225.0
2016-09-13 15:00:00,42.53,42.57,42.45,42.52,81515.0,32.2131,32.2434,32.1525,32.2056,81515.0
2016-09-13 15:10:00,42.53,42.65,42.41,42.61,93545.0,32.2131,32.304,32.1223,32.2737,93545.0
2016-09-13 15:20:00,42.61,42.68,42.51,42.53,103937.0,32.2737,32.3268,32.198,32.2131,103937.0
2016-09-13 15:30:00,42.53,42.68,42.51,42.65,169994.0,32.2131,32.3268,32.198,32.304,169994.0
2016-09-13 15:40:00,42.65,42.65,42.42,42.56,228580.0,32.304,32.304,32.1298,32.2359,228580.0
2016-09-13 15:50:00,42.56,42.71,42.48,42.5,374765.0,32.2359,32.3495,32.1753,32.1904,374765.0
2016-09-14 09:30:00,42.46,42.62,42.19,42.47,73770.0,32.1601,32.2813,31.9556,32.1677,73770.0
2016-09-14 09:40:00,42.46,42.54,42.23,42.28,245557.0,32.1601,32.2207,31.9859,32.0238,245557.0
2016-09-14 09:50:00,42.26,42.28,41.96,42.26,90340.0,32.0086,32.0238,31.7814,32.0086,90340.0
2016-09-14 10:00:00,42.24,42.49,42.22,42.47,145719.0,31.9935,32.1828,31.9783,32.1677,145719.0
2016-09-14 10:10:00,42.46,42.65,42.43,42.59,89346.0,32.1601,32.304,32.1374,32.2586,89346.0
2016-09-14 10:20:00,42.6,42.84,42.56,42.82,96577.0,32.2662,32.4479,32.2359,32.4328,96577.0
2016-09-14 10:30:00,42.85,43.03,42.6,42.61,205115.0,32.4555,32.5919,32.2662,32.2737,205115.0
2016-09-14 10:40:00,42.62,42.64,42.18,42.19,119493.0,32.2813,32.2965,31.948,31.9556,119493.0
2016-09-14 10:50:00,42.2,42.21,41.91,42.0,264724.0,31.9632,31.9708,31.7435,31.8117,264724.0
2016-09-14 11:00:00,41.99,42.25,41.91,41.94,126093.0,31.8041,32.0011,31.7435,31.7663,126093.0
2016-09-14 11:10:00,41.94,42.03,41.82,42.03,83560.0,31.7663,31.8344,31.6754,31.8344,83560.0
2016-09-14 11:20:00,42.03,42.11,41.89,42.0,89230.0,31.8344,31.895,31.7284,31.8117,89230.0
2016-09-14 11:30:00,42.0,42.02,41.74,41.87,128777.0,31.8117,31.8269,31.6148,31.7132,128777.0
2016-09-14 11:40:00,41.87,41.87,41.57,41.57,157268.0,31.7132,31.7132,31.486,31.486,157268.0
2016-09-14 11:50:00,41.59,41.7,41.54,41.69,70891.0,31.5012,31.5845,31.4633,31.5769,70891.0
2016-09-14 12:00:00,41.7,41.75,41.63,41.73,100009.0,31.5845,31.6224,31.5315,31.6072,100009.0
2016-09-14 12:10:00,41.73,41.81,41.68,41.75,87826.0,31.6072,31.6678,31.5693,31.6224,87826.0
2016-09-14 12:20:00,41.74,41.83,41.72,41.74,73252.0,31.6148,31.6829,31.5996,31.6148,73252.0
2016-09-14 12:30:00,41.75,41.78,41.56,41.56,102736.0,31.6224,31.6451,31.4784,31.4784,102736.0
2016-09-14 12:40:00,41.55,41.59,41.51,41.55,81102.0,31.4709,31.5012,31.4406,31.4709,81102.0
2016-09-14 12:50:00,41.55,41.66,41.52,41.65,57230.0,31.4709,31.5542,31.4481,31.5466,57230.0
2016-09-14 13:00:00,41.66,41.7,41.59,41.68,38002.0,31.5542,31.5845,31.5012,31.5693,38002.0
2016-09-14 13:10:00,41.67,41.68,41.61,41.65,47091.0,31.5618,31.5693,31.5163,31.5466,47091.0
2016-09-14 13:20:00,41.64,41.72,41.61,41.67,38861.0,31.539,31.5996,31.5163,31.5618,38861.0
2016-09-14 13:30:00,41.67,41.77,41.64,41.72,51560.0,31.5618,31.6375,31.539,31.5996,51560.0
2016-09-14 13:40:00,41.72,41.86,41.67,41.72,62978.0,31.5996,31.7057,31.5618,31.5996,62978.0
2016-09-14 13:50:00,41.72,41.81,41.7,41.79,61557.0,31.5996,31.6678,31.5845,31.6526,61557.0
2016-09-14 14:00:00,41.79,41.87,41.71,41.71,61351.0,31.6526,31.7132,31.5921,31.5921,61351.0
2016-09-14 14:10:00,41.71,41.78,41.61,41.76,62079.0,31.5921,31.6451,31.5163,31.6299,62079.0
2016-09-14 14:20:00,41.76,41.84,41.67,41.8,45848.0,31.6299,31.6905,31.5618,31.6602,45848.0
2016-09-14 14:30:00,41.79,41.81,41.7,41.75,102097.0,31.6526,31.6678,31.5845,31.6224,102097.0
2016-09-14 14:40:00,41.75,41.84,41.71,41.8,67741.0,31.6224,31.6905,31.5921,31.6602,67741.0
2016-09-14 14:50:00,41.81,41.92,41.8,41.88,81468.0,31.6678,31.7511,31.6602,31.7208,81468.0
2016-09-14 15:00:00,41.88,41.9,41.77,41.79,62203.0,31.7208,31.736,31.6375,31.6526,62203.0
2016-09-14 15:10:00,41.79,41.8,41.69,41.77,85537.0,31.6526,31.6602,31.5769,31.6375,85537.0
2016-09-14 15:20:00,41.77,41.82,41.67,41.74,168268.0,31.6375,31.6754,31.5618,31.6148,168268.0
2016-09-14 15:30:00,41.75,41.91,41.75,41.89,224628.0,31.6224,31.7435,31.6224,31.7284,224628.0
2016-09-14 15:40:00,41.89,41.96,41.87,41.96,281206.0,31.7284,31.7814,31.7132,31.7814,281206.0
2016-09-14 15:50:00,41.96,41.96,41.77,41.87,463847.0,31.7814,31.7814,31.6375,31.7132,463847.0
2016-09-15 09:30:00,42.04,42.64,42.04,42.42,126555.0,31.842,32.2965,31.842,32.1298,126555.0
2016-09-15 09:40:00,42.48,42.62,42.14,42.4,95828.0,32.1753,32.2813,31.9177,32.1147,95828.0
2016-09-15 09:50:00,42.38,42.58,42.33,42.58,52575.0,32.0995,32.251,32.0617,32.251,52575.0
2016-09-15 10:00:00,42.58,42.97,42.44,42.89,98589.0,32.251,32.5464,32.145,32.4858,98589.0
2016-09-15 10:10:00,42.89,43.28,42.86,43.2,275545.0,32.4858,32.7812,32.4631,32.7206,275545.0
2016-09-15 10:20:00,43.21,43.24,42.95,43.03,171898.0,32.7282,32.7509,32.5313,32.5919,171898.0
2016-09-15 10:30:00,43.03,43.28,42.97,43.28,131219.0,32.5919,32.7812,32.5464,32.7812,131219.0
2016-09-15 10:40:00,43.27,43.28,42.91,43.16,159866.0,32.7736,32.7812,32.501,32.6903,159866.0
2016-09-15 10:50:00,43.16,43.32,43.1,43.29,194262.0,32.6903,32.8115,32.6449,32.7888,194262.0
2016-09-15 11:00:00,43.29,43.55,43.22,43.52,362126.0,32.7888,32.9857,32.7358,32.963,362126.0
2016-09-15 11:10:00,43.52,43.62,43.46,43.54,125675.0,32.963,33.0387,32.9175,32.9781,125675.0
2016-09-15 11:20:00,43.54,43.77,43.5,43.75,133565.0,32.9781,33.1523,32.9478,33.1372,133565.0
2016-09-15 11:30:00,43.77,43.82,43.62,43.79,88422.0,33.1523,33.1902,33.0387,33.1675,88422.0
2016-09-15 11:40:00,43.79,43.85,43.7,43.81,99264.0,33.1675,33.2129,33.0993,33.1826,99264.0
2016-09-15 11:50:00,43.8,43.98,43.78,43.86,146347.0,33.1751,33.3114,33.1599,33.2205,146347.0
2016-09-15 12:00:00,43.87,44.14,43.87,44.12,139489.0,33.2281,33.4326,33.2281,33.4174,139489.0
2016-09-15 12:10:00,44.11,44.11,43.94,44.07,113120.0,33.4099,33.4099,33.2811,33.3796,113120.0
2016-09-15 12:20:00,44.09,44.14,43.87,43.91,99155.0,33.3947,33.4326,33.2281,33.2584,99155.0
2016-09-15 12:30:00,43.92,43.95,43.77,43.81,73665.0,33.266,33.2887,33.1523,33.1826,73665.0
2016-09-15 12:40:00,43.82,43.86,43.69,43.75,62412.0,33.1902,33.2205,33.0918,33.1372,62412.0
2016-09-15 12:50:00,43.72,43.74,43.6,43.61,69931.0,33.1145,33.1296,33.0236,33.0312,69931.0
2016-09-15 13:00:00,43.61,43.7,43.59,43.64,87623.0,33.0312,33.0993,33.016,33.0539,87623.0
2016-09-15 13:10:00,43.64,43.68,43.45,43.65,114285.0,33.0539,33.0842,32.91,33.0615,114285.0
2016-09-15 13:20:00,43.65,43.74,43.6,43.65,120290.0,33.0615,33.1296,33.0236,33.0615,120290.0
2016-09-15 13:30:00,43.65,43.66,43.56,43.59,130858.0,33.0615,33.069,32.9933,33.016,130858.0
2016-09-15 13:40:00,43.59,43.79,43.57,43.71,114590.0,33.016,33.1675,33.0009,33.1069,114590.0
2016-09-15 13:50:00,43.71,43.78,43.68,43.76,185654.0,33.1069,33.1599,33.0842,33.1448,185654.0
2016-09-15 14:00:00,43.77,43.87,43.65,43.68,132919.0,33.1523,33.2281,33.0615,33.0842,132919.0
2016-09-15 14:10:00,43.69,43.72,43.65,43.67,94439.0,33.0918,33.1145,33.0615,33.0766,94439.0
2016-09-15 14:20:00,43.67,43.67,43.59,43.63,212498.0,33.0766,33.0766,33.016,33.0463,212498.0
2016-09-15 14:30:00,43.64,43.83,43.6,43.82,235301.0,33.0539,33.1978,33.0236,33.1902,235301.0
2016-09-15 14:40:00,43.82,43.87,43.75,43.81,80133.0,33.1902,33.2281,33.1372,33.1826,80133.0
2016-09-15 14:50:00,43.81,43.89,43.73,43.88,68015.0,33.1826,33.2432,33.122,33.2357,68015.0
2016-09-15 15:00:00,43.88,43.89,43.8,43.8,107667.0,33.2357,33.2432,33.1751,33.1751,107667.0
2016-09-15 15:10:00,43.8,43.81,43.44,43.45,224425.0,33.1751,33.1826,32.9024,32.91,224425.0
2016-09-15 15:20:00,43.45,43.52,43.44,43.49,179050.0,32.91,32.963,32.9024,32.9403,179050.0
2016-09-15 15:30:00,43.48,43.65,43.43,43.63,193000.0,32.9327,33.0615,32.8948,33.0463,193000.0
2016-09-15 15:40:00,43.63,43.67,43.57,43.65,185081.0,33.0463,33.0766,33.0009,33.0615,185081.0
2016-09-15 15:50:00,43.65,43.76,43.62,43.74,592119.0,33.0615,33.1448,33.0387,33.1296,592119.0
2016-09-16 09:30:00,43.09,43.36,42.43,42.6,872483.0,32.6373,32.8418,32.1374,32.2662,872483.0
2016-09-16 09:40:00,42.61,43.57,42.6,43.31,311366.0,32.2737,33.0009,32.2662,32.8039,311366.0
2016-09-16 09:50:00,43.33,43.68,43.33,43.55,121425.0,32.8191,33.0842,32.8191,32.9857,121425.0
2016-09-16 10:00:00,43.55,43.55,43.04,43.11,123090.0,32.9857,32.9857,32.5994,32.6524,123090.0
2016-09-16 10:10:00,43.11,43.13,42.93,43.08,111983.0,32.6524,32.6676,32.5161,32.6297,111983.0
2016-09-16 10:20:00,43.09,43.43,43.0,43.39,142507.0,32.6373,32.8948,32.5691,32.8645,142507.0
2016-09-16 10:30:00,43.41,43.6,43.31,43.59,67062.0,32.8797,33.0236,32.8039,33.016,67062.0
2016-09-16 10:40:00,43.59,43.71,43.51,43.52,181496.0,33.016,33.1069,32.9554,32.963,181496.0
2016-09-16 10:50:00,43.51,43.69,43.49,43.53,87617.0,32.9554,33.0918,32.9403,32.9706,87617.0
2016-09-16 11:00:00,43.52,43.73,43.51,43.63,220625.0,32.963,33.122,32.9554,33.0463,220625.0
2016-09-16 11:10:00,43.63,43.85,43.56,43.83,129528.0,33.0463,33.2129,32.9933,33.1978,129528.0
2016-09-16 11:20:00,43.83,43.83,43.53,43.67,105270.0,33.1978,33.1978,32.9706,33.0766,105270.0
2016-09-16 11:30:00,43.68,43.72,43.57,43.66,75302.0,33.0842,33.1145,33.0009,33.069,75302.0
2016-09-16 11:40:00,43.65,43.72,43.58,43.65,71627.0,33.0615,33.1145,33.0084,33.0615,71627.0
2016-09-16 11:50:00,43.63,43.71,43.61,43.68,50481.0,33.0463,33.1069,33.0312,33.0842,50481.0
2016-09-16 12:00:00,43.69,43.79,43.65,43.78,58118.0,33.0918,33.1675,33.0615,33.1599,58118.0
2016-09-16 12:10:00,43.77,43.78,43.59,43.67,58137.0,33.1523,33.1599,33.016,33.0766,58137.0
2016-09-16 12:20:00,43.68,43.78,43.61,43.73,74870.0,33.0842,33.1599,33.0312,33.122,74870.0
2016-09-16 12:30:00,43.73,43.75,43.55,43.58,98862.0,33.122,33.1372,32.9857,33.0084,98862.0
2016-09-16 12:40:00,43.59,43.73,43.55,43.62,50949.0,33.016,33.122,32.9857,33.0387,50949.0
2016-09-16 12:50:00,43.62,43.69,43.55,43.65,67391.0,33.0387,33.0918,32.9857,33.0615,67391.0
2016-09-16 13:00:00,43.65,43.69,43.54,43.6,57642.0,33.0615,33.0918,32.9781,33.0236,57642.0
2016-09-16 13:10:00,43.6,43.66,43.53,43.58,65556.0,33.0236,33.069,32.9706,33.0084,65556.0
2016-09-16 13:20:00,43.57,43.65,43.56,43.59,52579.0,33.0009,33.0615,32.9933,33.016,52579.0
2016-09-16 13:30:00,43.59,43.6,43.52,43.58,100310.0,33.016,33.0236,32.963,33.0084,100310.0
2016-09-16 13:40:00,43.58,43.61,43.42,43.48,66913.0,33.0084,33.0312,32.8872,32.9327,66913.0
2016-09-16 13:50:00,43.49,43.5,43.4,43.42,80260.0,32.9403,32.9478,32.8721,32.8872,80260.0
2016-09-16 14:00:00,43.42,43.6,43.33,43.59,119548.0,32.8872,33.0236,32.8191,33.016,119548.0
2016-09-16 14:10:00,43.6,43.66,43.54,43.66,129224.0,33.0236,33.069,32.9781,33.069,129224.0
2016-09-16 14:20:00,43.66,43.74,43.61,43.7,71893.0,33.069,33.1296,33.0312,33.0993,71893.0
2016-09-16 14:30:00,43.71,43.77,43.68,43.7,67201.0,33.1069,33.1523,33.0842,33.0993,67201.0
2016-09-16 14:40:00,43.69,43.71,43.49,43.49,195453.0,33.0918,33.1069,32.9403,32.9403,195453.0
2016-09-16 14:50:00,43.51,43.52,43.33,43.38,130419.0,32.9554,32.963,32.8191,32.857,130419.0
2016-09-16 15:00:00,43.38,43.49,43.37,43.45,120521.0,32.857,32.9403,32.8494,32.91,120521.0
2016-09-16 15:10:00,43.45,43.53,43.38,43.49,135852.0,32.91,32.9706,32.857,32.9403,135852.0
2016-09-16 15:20:00,43.49,43.6,43.48,43.5,110729.0,32.9403,33.0236,32.9327,32.9478,110729.0
2016-09-16 15:30:00,43.5,43.63,43.5,43.57,221797.0,32.9478,33.0463,32.9478,33.0009,221797.0
2016-09-16 15:40:00,43.57,43.73,43.54,43.71,295768.0,33.0009,33.122,32.9781,33.1069,295768.0
2016-09-16 15:50:00,43.71,43.76,43.62,43.63,572850.0,33.1069,33.1448,33.0387,33.0463,572850.0
2016-09-19 09:30:00,43.96,43.99,43.52,43.71,101552.0,33.2963,33.319,32.963,33.1069,101552.0
2016-09-19 09:40:00,43.69,43.81,43.53,43.81,126755.0,33.0918,33.1826,32.9706,33.1826,126755.0
2016-09-19 09:50:00,43.83,44.09,43.79,44.06,123096.0,33.1978,33.3947,33.1675,33.372,123096.0
2016-09-19 10:00:00,44.06,44.06,43.81,44.01,100889.0,33.372,33.372,33.1826,33.3341,100889.0
2016-09-19 10:10:00,44.02,44.08,43.96,44.02,171730.0,33.3417,33.3871,33.2963,33.3417,171730.0
2016-09-19 10:20:00,44.02,44.19,43.98,44.1,137897.0,33.3417,33.4705,33.3114,33.4023,137897.0
2016-09-19 10:30:00,44.11,44.11,43.95,43.99,179758.0,33.4099,33.4099,33.2887,33.319,179758.0
2016-09-19 10:40:00,44.0,44.16,43.98,44.14,239355.0,33.3266,33.4477,33.3114,33.4326,239355.0
2016-09-19 10:50:00,44.15,44.49,44.15,44.47,160855.0,33.4402,33.6977,33.4402,33.6825,160855.0
2016-09-19 11:00:00,44.48,44.56,44.45,44.49,147390.0,33.6901,33.7507,33.6674,33.6977,147390.0
2016-09-19 11:10:00,44.48,44.5,44.4,44.48,73138.0,33.6901,33.7053,33.6295,33.6901,73138.0
2016-09-19 11:20:00,44.48,44.55,44.41,44.55,135810.0,33.6901,33.7431,33.6371,33.7431,135810.0
2016-09-19 11:30:00,44.55,44.56,44.47,44.52,116107.0,33.7431,33.7507,33.6825,33.7204,116107.0
2016-09-19 11:40:00,44.51,44.51,44.38,44.43,65613.0,33.7128,33.7128,33.6144,33.6522,65613.0
2016-09-19 11:50:00,44.43,44.45,44.36,44.42,141105.0,33.6522,33.6674,33.5992,33.6447,141105.0
2016-09-19 12:00:00,44.41,44.41,44.19,44.19,102566.0,33.6371,33.6371,33.4705,33.4705,102566.0
2016-09-19 12:10:00,44.19,44.2,43.87,43.9,109395.0,33.4705,33.478,33.2281,33.2508,109395.0
2016-09-19 12:20:00,43.9,43.92,43.82,43.83,91545.0,33.2508,33.266,33.1902,33.1978,91545.0
2016-09-19 12:30:00,43.84,43.84,43.74,43.76,112040.0,33.2054,33.2054,33.1296,33.1448,112040.0
2016-09-19 12:40:00,43.76,43.78,43.68,43.69,113965.0,33.1448,33.1599,33.0842,33.0918,113965.0
2016-09-19 12:50:00,43.7,43.75,43.59,43.59,111704.0,33.0993,33.1372,33.016,33.016,111704.0
2016-09-19 13:00:00,43.6,43.62,43.48,43.51,100247.0,33.0236,33.0387,32.9327,32.9554,100247.0
2016-09-19 13:10:00,43.51,43.6,43.5,43.54,103238.0,32.9554,33.0236,32.9478,32.9781,103238.0
2016-09-19 13:20:00,43.54,43.59,43.49,43.54,93437.0,32.9781,33.016,32.9403,32.9781,93437.0
2016-09-19 13:30:00,43.55,43.56,43.4,43.5,71534.0,32.9857,32.9933,32.8721,32.9478,71534.0
2016-09-19 13:40:00,43.51,43.71,43.51,43.71,44169.0,32.9554,33.1069,32.9554,33.1069,44169.0
2016-09-19 13:50:00,43.72,43.9,43.72,43.9,66822.0,33.1145,33.2508,33.1145,33.2508,66822.0
2016-09-19 14:00:00,43.9,44.0,43.87,43.96,104055.0,33.2508,33.3266,33.2281,33.2963,104055.0
2016-09-19 14:10:00,43.96,44.03,43.92,44.0,93641.0,33.2963,33.3493,33.266,33.3266,93641.0
2016-09-19 14:20:00,44.0,44.04,43.95,44.03,103038.0,33.3266,33.3568,33.2887,33.3493,103038.0
2016-09-19 14:30:00,44.03,44.04,43.86,43.86,127176.0,33.3493,33.3568,33.2205,33.2205,127176.0
2016-09-19 14:40:00,43.88,44.01,43.82,43.95,126511.0,33.2357,33.3341,33.1902,33.2887,126511.0
2016-09-19 14:50:00,43.95,44.02,43.95,44.0,89601.0,33.2887,33.3417,33.2887,33.3266,89601.0
2016-09-19 15:00:00,44.0,44.02,43.96,43.98,99565.0,33.3266,33.3417,33.2963,33.3114,99565.0
2016-09-19 15:10:00,43.97,44.01,43.86,43.92,88672.0,33.3038,33.3341,33.2205,33.266,88672.0
2016-09-19 15:20:00,43.91,44.01,43.91,43.92,105300.0,33.2584,33.3341,33.2584,33.266,105300.0
2016-09-19 15:30:00,43.92,43.95,43.82,43.94,131896.0,33.266,33.2887,33.1902,33.2811,131896.0
2016-09-19 15:40:00,43.93,43.97,43.87,43.88,219546.0,33.2735,33.3038,33.2281,33.2357,219546.0
2016-09-19 15:50:00,43.88,43.91,43.72,43.74,583095.0,33.2357,33.2584,33.1145,33.1296,583095.0
2016-09-20 09:30:00,43.74,43.94,43.11,43.22,113889.0,33.1296,33.2811,32.6524,32.7358,113889.0
2016-09-20 09:40:00,43.25,43.69,43.25,43.65,94314.0,32.7585,33.0918,32.7585,33.0615,94314.0
2016-09-20 09:50:00,43.66,43.71,43.21,43.31,209125.0,33.069,33.1069,32.7282,32.8039,209125.0
2016-09-20 10:00:00,43.29,43.37,43.11,43.14,92899.0,32.7888,32.8494,32.6524,32.6752,92899.0
2016-09-20 10:10:00,43.14,43.18,43.01,43.17,91834.0,32.6752,32.7055,32.5767,32.6979,91834.0
2016-09-20 10:20:00,43.18,43.23,43.11,43.17,86184.0,32.7055,32.7433,32.6524,32.6979,86184.0
2016-09-20 10:30:00,43.17,43.22,43.09,43.14,76883.0,32.6979,32.7358,32.6373,32.6752,76883.0
2016-09-20 10:40:00,43.13,43.15,42.93,43.0,129421.0,32.6676,32.6827,32.5161,32.5691,129421.0
2016-09-20 10:50:00,43.0,43.02,42.92,42.98,98938.0,32.5691,32.5843,32.5085,32.554,98938.0
2016-09-20 11:00:00,42.99,43.13,42.98,43.11,102416.0,32.5616,32.6676,32.554,32.6524,102416.0
2016-09-20 11:10:00,43.11,43.33,43.1,43.33,72316.0,32.6524,32.8191,32.6449,32.8191,72316.0
2016-09-20 11:20:00,43.34,43.4,43.32,43.35,73334.0,32.8267,32.8721,32.8115,32.8342,73334.0
2016-09-20 11:30:00,43.36,43.47,43.33,43.34,66598.0,32.8418,32.9251,32.8191,32.8267,66598.0
2016-09-20 11:40:00,43.34,43.35,43.27,43.34,162900.0,32.8267,32.8342,32.7736,32.8267,162900.0
2016-09-20 11:50:00,43.34,43.36,43.27,43.29,73467.0,32.8267,32.8418,32.7736,32.7888,73467.0
2016-09-20 12:00:00,43.28,43.37,43.26,43.32,65328.0,32.7812,32.8494,32.7661,32.8115,65328.0
2016-09-20 12:10:00,43.31,43.31,43.18,43.2,63121.0,32.8039,32.8039,32.7055,32.7206,63121.0
2016-09-20 12:20:00,43.21,43.31,43.2,43.3,49230.0,32.7282,32.8039,32.7206,32.7964,49230.0
2016-09-20 12:30:00,43.31,43.32,43.2,43.23,37252.0,32.8039,32.8115,32.7206,32.7433,37252.0
2016-09-20 12:40:00,43.23,43.24,43.11,43.11,41523.0,32.7433,32.7509,32.6524,32.6524,41523.0
2016-09-20 12:50:00,43.11,43.15,43.02,43.03,40207.0,32.6524,32.6827,32.5843,32.5919,40207.0
2016-09-20 13:00:00,43.03,43.08,42.97,43.08,49692.0,32.5919,32.6297,32.5464,32.6297,49692.0
2016-09-20 13:10:00,43.07,43.11,43.01,43.08,96915.0,32.6221,32.6524,32.5767,32.6297,96915.0
2016-09-20 13:20:00,43.07,43.12,43.03,43.08,40029.0,32.6221,32.66,32.5919,32.6297,40029.0
2016-09-20 13:30:00,43.08,43.13,43.04,43.13,39089.0,32.6297,32.6676,32.5994,32.6676,39089.0
2016-09-20 13:40:00,43.13,43.16,43.02,43.04,50926.0,32.6676,32.6903,32.5843,32.5994,50926.0
2016-09-20 13:50:00,43.04,43.15,43.04,43.13,54735.0,32.5994,32.6827,32.5994,32.6676,54735.0
2016-09-20 14:00:00,43.14,43.16,43.08,43.1,58694.0,32.6752,32.6903,32.6297,32.6449,58694.0
2016-09-20 14:10:00,43.11,43.16,43.11,43.16,47409.0,32.6524,32.6903,32.6524,32.6903,47409.0
2016-09-20 14:20:00,43.16,43.16,43.01,43.01,87119.0,32.6903,32.6903,32.5767,32.5767,87119.0
2016-09-20 14:30:00,43.0,43.01,42.93,42.96,58015.0,32.5691,32.5767,32.5161,32.5388,58015.0
2016-09-20 14:40:00,42.96,42.98,42.89,42.95,52661.0,32.5388,32.554,32.4858,32.5313,52661.0
2016-09-20 14:50:00,42.95,42.95,42.73,42.76,192545.0,32.5313,32.5313,32.3646,32.3873,192545.0
2016-09-20 15:00:00,42.77,42.85,42.64,42.65,157238.0,32.3949,32.4555,32.2965,32.304,157238.0
2016-09-20 15:10:00,42.65,42.79,42.63,42.69,336151.0,32.304,32.4101,32.2889,32.3343,336151.0
2016-09-20 15:20:00,42.68,42.79,42.64,42.77,176726.0,32.3268,32.4101,32.2965,32.3949,176726.0
2016-09-20 15:30:00,42.77,42.78,42.65,42.68,209521.0,32.3949,32.4025,32.304,32.3268,209521.0
2016-09-20 15:40:00,42.69,42.73,42.63,42.66,304255.0,32.3343,32.3646,32.2889,32.3116,304255.0
2016-09-20 15:50:00,42.66,42.71,42.55,42.55,428217.0,32.3116,32.3495,32.2283,32.2283,428217.0
2016-09-21 09:30:00,42.92,43.17,42.57,42.57,94308.0,32.5085,32.6979,32.2434,32.2434,94308.0
2016-09-21 09:40:00,42.59,42.89,42.59,42.85,69291.0,32.2586,32.4858,32.2586,32.4555,69291.0
2016-09-21 09:50:00,42.85,43.04,42.85,42.96,97632.0,32.4555,32.5994,32.4555,32.5388,97632.0
2016-09-21 10:00:00,42.96,43.0,42.63,42.66,198884.0,32.5388,32.5691,32.2889,32.3116,198884.0
2016-09-21 10:10:00,42.7,42.93,42.69,42.89,125037.0,32.3419,32.5161,32.3343,32.4858,125037.0
2016-09-21 10:20:00,42.9,43.01,42.89,42.95,91017.0,32.4934,32.5767,32.4858,32.5313,91017.0
2016-09-21 10:30:00,42.98,43.25,42.95,43.13,166962.0,32.554,32.7585,32.5313,32.6676,166962.0
2016-09-21 10:40:00,43.12,43.17,42.94,43.04,133628.0,32.66,32.6979,32.5237,32.5994,133628.0
2016-09-21 10:50:00,43.04,43.05,42.8,42.84,74702.0,32.5994,32.607,32.4176,32.4479,74702.0
2016-09-21 11:00:00,42.85,43.01,42.84,42.91,74246.0,32.4555,32.5767,32.4479,32.501,74246.0
2016-09-21 11:10:00,42.92,42.96,42.86,42.91,65316.0,32.5085,32.5388,32.4631,32.501,65316.0
2016-09-21 11:20:00,42.91,42.96,42.82,42.91,73431.0,32.501,32.5388,32.4328,32.501,73431.0
2016-09-21 11:30:00,42.92,42.98,42.81,42.93,90455.0,32.5085,32.554,32.4252,32.5161,90455.0
2016-09-21 11:40:00,42.93,43.06,42.9,43.06,75782.0,32.5161,32.6146,32.4934,32.6146,75782.0
2016-09-21 11:50:00,43.06,43.12,43.03,43.06,87572.0,32.6146,32.66,32.5919,32.6146,87572.0
2016-09-21 12:00:00,43.06,43.13,43.03,43.06,80175.0,32.6146,32.6676,32.5919,32.6146,80175.0
2016-09-21 12:10:00,43.06,43.07,42.9,42.91,61386.0,32.6146,32.6221,32.4934,32.501,61386.0
2016-09-21 12:20:00,42.92,42.94,42.66,42.7,119322.0,32.5085,32.5237,32.3116,32.3419,119322.0
2016-09-21 12:30:00,42.7,42.79,42.67,42.77,97394.0,32.3419,32.4101,32.3192,32.3949,97394.0
2016-09-21 12:40:00,42.77,42.77,42.69,42.71,57978.0,32.3949,32.3949,32.3343,32.3495,57978.0
2016-09-21 12:50:00,42.71,42.82,42.71,42.79,83158.0,32.3495,32.4328,32.3495,32.4101,83158.0
2016-09-21 13:00:00,42.79,42.84,42.79,42.8,72466.0,32.4101,32.4479,32.4101,32.4176,72466.0
2016-09-21 13:10:00,42.82,42.83,42.75,42.81,41197.0,32.4328,32.4404,32.3798,32.4252,41197.0
2016-09-21 13:20:00,42.81,42.81,42.75,42.75,45302.0,32.4252,32.4252,32.3798,32.3798,45302.0
2016-09-21 13:30:00,42.74,42.74,42.64,42.68,63066.0,32.3722,32.3722,32.2965,32.3268,63066.0
2016-09-21 13:40:00,42.69,42.76,42.67,42.74,55695.0,32.3343,32.3873,32.3192,32.3722,55695.0
2016-09-21 13:50:00,42.74,42.77,42.62,42.69,35310.0,32.3722,32.3949,32.2813,32.3343,35310.0
2016-09-21 14:00:00,42.69,42.9,42.62,42.9,91738.0,32.3343,32.4934,32.2813,32.4934,91738.0
2016-09-21 14:10:00,42.9,43.03,42.8,42.86,112996.0,32.4934,32.5919,32.4176,32.4631,112996.0
2016-09-21 14:20:00,42.86,42.95,42.78,42.81,67900.0,32.4631,32.5313,32.4025,32.4252,67900.0
2016-09-21 14:30:00,42.8,42.9,42.76,42.89,148787.0,32.4176,32.4934,32.3873,32.4858,148787.0
2016-09-21 14:40:00,42.86,42.91,42.76,42.83,94823.0,32.4631,32.501,32.3873,32.4404,94823.0
2016-09-21 14:50:00,42.83,42.98,42.83,42.97,58695.0,32.4404,32.554,32.4404,32.5464,58695.0
2016-09-21 15:00:00,42.95,43.05,42.92,43.05,62696.0,32.5313,32.607,32.5085,32.607,62696.0
2016-09-21 15:10:00,43.05,43.2,43.04,43.18,78919.0,32.607,32.7206,32.5994,32.7055,78919.0
2016-09-21 15:20:00,43.18,43.18,43.07,43.08,116173.0,32.7055,32.7055,32.6221,32.6297,116173.0
2016-09-21 15:30:00,43.08,43.18,43.08,43.15,126990.0,32.6297,32.7055,32.6297,32.6827,126990.0
2016-09-21 15:40:00,43.15,43.27,43.15,43.25,193784.0,32.6827,32.7736,32.6827,32.7585,193784.0
2016-09-21 15:50:00,43.25,43.25,43.16,43.2,275880.0,32.7585,32.7585,32.6903,32.7206,275880.0
2016-09-22 09:30:00,43.57,43.73,43.36,43.58,133062.0,33.0009,33.122,32.8418,33.0084,133062.0
2016-09-22 09:40:00,43.59,43.79,43.58,43.65,124040.0,33.016,33.1675,33.0084,33.0615,124040.0
2016-09-22 09:50:00,43.67,43.82,43.61,43.61,91873.0,33.0766,33.1902,33.0312,33.0312,91873.0
2016-09-22 10:00:00,43.64,43.77,43.63,43.63,106500.0,33.0539,33.1523,33.0463,33.0463,106500.0
2016-09-22 10:10:00,43.61,43.73,43.61,43.69,85287.0,33.0312,33.122,33.0312,33.0918,85287.0
2016-09-22 10:20:00,43.69,43.69,43.46,43.46,104828.0,33.0918,33.0918,32.9175,32.9175,104828.0
2016-09-22 10:30:00,43.46,43.56,43.43,43.52,89320.0,32.9175,32.9933,32.8948,32.963,89320.0
2016-09-22 10:40:00,43.52,43.68,43.45,43.66,62261.0,32.963,33.0842,32.91,33.069,62261.0
2016-09-22 10:50:00,43.66,43.69,43.35,43.39,84492.0,33.069,33.0918,32.8342,32.8645,84492.0
2016-09-22 11:00:00,43.39,43.39,43.09,43.1,164268.0,32.8645,32.8645,32.6373,32.6449,164268.0
2016-09-22 11:10:00,43.1,43.25,43.07,43.16,112689.0,32.6449,32.7585,32.6221,32.6903,112689.0
2016-09-22 11:20:00,43.16,43.24,43.0,43.09,105581.0,32.6903,32.7509,32.5691,32.6373,105581.0
2016-09-22 11:30:00,43.11,43.16,43.06,43.16,74571.0,32.6524,32.6903,32.6146,32.6903,74571.0
2016-09-22 11:40:00,43.16,43.18,43.06,43.07,53150.0,32.6903,32.7055,32.6146,32.6221,53150.0
2016-09-22 11:50:00,43.07,43.13,43.01,43.09,45943.0,32.6221,32.6676,32.5767,32.6373,45943.0
2016-09-22 12:00:00,43.1,43.12,43.05,43.06,56044.0,32.6449,32.66,32.607,32.6146,56044.0
2016-09-22 12:10:00,43.07,43.09,42.97,43.0,46044.0,32.6221,32.6373,32.5464,32.5691,46044.0
2016-09-22 12:20:00,43.0,43.06,42.99,43.0,44266.0,32.5691,32.6146,32.5616,32.5691,44266.0
2016-09-22 12:30:00,43.01,43.09,43.0,43.06,34468.0,32.5767,32.6373,32.5691,32.6146,34468.0
2016-09-22 12:40:00,43.07,43.14,43.04,43.13,31590.0,32.6221,32.6752,32.5994,32.6676,31590.0
2016-09-22 12:50:00,43.13,43.2,43.1,43.15,33940.0,32.6676,32.7206,32.6449,32.6827,33940.0
2016-09-22 13:00:00,43.16,43.33,43.15,43.31,56164.0,32.6903,32.8191,32.6827,32.8039,56164.0
2016-09-22 13:10:00,43.31,43.34,43.26,43.3,64399.0,32.8039,32.8267,32.7661,32.7964,64399.0
2016-09-22 13:20:00,43.3,43.31,43.0,43.03,113619.0,32.7964,32.8039,32.5691,32.5919,113619.0
2016-09-22 13:30:00,43.03,43.1,43.03,43.07,44808.0,32.5919,32.6449,32.5919,32.6221,44808.0
2016-09-22 13:40:00,43.07,43.11,43.05,43.05,44460.0,32.6221,32.6524,32.607,32.607,44460.0
2016-09-22 13:50:00,43.06,43.13,43.04,43.11,39876.0,32.6146,32.6676,32.5994,32.6524,39876.0
2016-09-22 14:00:00,43.11,43.11,43.08,43.11,45271.0,32.6524,32.6524,32.6297,32.6524,45271.0
2016-09-22 14:10:00,43.11,43.12,42.89,42.95,79296.0,32.6524,32.66,32.4858,32.5313,79296.0
2016-09-22 14:20:00,42.96,43.01,42.91,42.99,47275.0,32.5388,32.5767,32.501,32.5616,47275.0
2016-09-22 14:30:00,42.98,43.0,42.86,42.89,63870.0,32.554,32.5691,32.4631,32.4858,63870.0
2016-09-22 14:40:00,42.9,42.92,42.84,42.88,108553.0,32.4934,32.5085,32.4479,32.4782,108553.0
2016-09-22 14:50:00,42.88,42.95,42.87,42.92,88259.0,32.4782,32.5313,32.4707,32.5085,88259.0
2016-09-22 15:00:00,42.91,42.95,42.87,42.89,122757.0,32.501,32.5313,32.4707,32.4858,122757.0
2016-09-22 15:10:00,42.89,42.89,42.82,42.85,68415.0,32.4858,32.4858,32.4328,32.4555,68415.0
2016-09-22 15:20:00,42.86,42.88,42.82,42.88,97468.0,32.4631,32.4782,32.4328,32.4782,97468.0
2016-09-22 15:30:00,42.88,42.93,42.85,42.92,100241.0,32.4782,32.5161,32.4555,32.5085,100241.0
2016-09-22 15:40:00,42.92,42.93,42.8,42.84,257133.0,32.5085,32.5161,32.4176,32.4479,257133.0
2016-09-22 15:50:00,42.83,42.85,42.67,42.69,677694.0,32.4404,32.4555,32.3192,32.3343,677694.0
2016-09-23 09:30:00,42.29,42.9,41.56,42.77,169877.0,32.0314,32.4934,31.4784,32.3949,169877.0
2016-09-23 09:40:00,42.78,42.94,42.64,42.77,79431.0,32.4025,32.5237,32.2965,32.3949,79431.0
2016-09-23 09:50:00,42.77,42.87,42.6,42.83,126579.0,32.3949,32.4707,32.2662,32.4404,126579.0
2016-09-23 10:00:00,42.82,42.96,42.76,42.95,69057.0,32.4328,32.5388,32.3873,32.5313,69057.0
2016-09-23 10:10:00,42.96,42.96,42.78,42.78,92307.0,32.5388,32.5388,32.4025,32.4025,92307.0
2016-09-23 10:20:00,42.79,42.97,42.75,42.84,192855.0,32.4101,32.5464,32.3798,32.4479,192855.0
2016-09-23 10:30:00,42.84,42.85,42.6,42.63,106633.0,32.4479,32.4555,32.2662,32.2889,106633.0
2016-09-23 10:40:00,42.63,42.73,42.6,42.67,56176.0,32.2889,32.3646,32.2662,32.3192,56176.0
2016-09-23 10:50:00,42.68,42.73,42.63,42.64,123832.0,32.3268,32.3646,32.2889,32.2965,123832.0
2016-09-23 11:00:00,42.63,42.65,42.46,42.48,246237.0,32.2889,32.304,32.1601,32.1753,246237.0
2016-09-23 11:10:00,42.49,42.51,42.42,42.47,82011.0,32.1828,32.198,32.1298,32.1677,82011.0
2016-09-23 11:20:00,42.48,42.49,42.38,42.4,88596.0,32.1753,32.1828,32.0995,32.1147,88596.0
2016-09-23 11:30:00,42.41,42.5,42.41,42.47,138822.0,32.1223,32.1904,32.1223,32.1677,138822.0
2016-09-23 11:40:00,42.46,42.47,42.25,42.26,132071.0,32.1601,32.1677,32.0011,32.0086,132071.0
2016-09-23 11:50:00,42.26,42.26,41.93,42.03,212195.0,32.0086,32.0086,31.7587,31.8344,212195.0
2016-09-23 12:00:00,42.02,42.05,41.71,41.72,167970.0,31.8269,31.8496,31.5921,31.5996,167970.0
2016-09-23 12:10:00,41.72,41.8,41.69,41.73,182591.0,31.5996,31.6602,31.5769,31.6072,182591.0
2016-09-23 12:20:00,41.72,42.01,41.71,41.9,224081.0,31.5996,31.8193,31.5921,31.736,224081.0
2016-09-23 12:30:00,41.9,42.03,41.87,42.0,137048.0,31.736,31.8344,31.7132,31.8117,137048.0
2016-09-23 12:40:00,41.98,42.06,41.95,41.96,85883.0,31.7966,31.8572,31.7738,31.7814,85883.0
2016-09-23 12:50:00,41.96,42.0,41.86,41.98,90617.0,31.7814,31.8117,31.7057,31.7966,90617.0
2016-09-23 13:00:00,41.98,41.98,41.89,41.93,57727.0,31.7966,31.7966,31.7284,31.7587,57727.0
2016-09-23 13:10:00,41.93,41.93,41.63,41.64,105579.0,31.7587,31.7587,31.5315,31.539,105579.0
2016-09-23 13:20:00,41.63,41.66,41.54,41.57,253443.0,31.5315,31.5542,31.4633,31.486,253443.0
2016-09-23 13:30:00,41.58,41.66,41.5,41.53,289984.0,31.4936,31.5542,31.433,31.4557,289984.0
2016-09-23 13:40:00,41.52,41.75,41.44,41.75,789991.0,31.4481,31.6224,31.3876,31.6224,789991.0
2016-09-23 13:50:00,41.75,41.92,41.71,41.92,131975.0,31.6224,31.7511,31.5921,31.7511,131975.0
2016-09-23 14:00:00,41.93,42.06,41.91,42.02,153363.0,31.7587,31.8572,31.7435,31.8269,153363.0
2016-09-23 14:10:00,42.02,42.14,42.01,42.07,132625.0,31.8269,31.9177,31.8193,31.8647,132625.0
2016-09-23 14:20:00,42.06,42.11,41.99,42.06,180424.0,31.8572,31.895,31.8041,31.8572,180424.0
2016-09-23 14:30:00,42.06,42.12,42.04,42.06,93314.0,31.8572,31.9026,31.842,31.8572,93314.0
2016-09-23 14:40:00,42.05,42.12,42.01,42.1,52926.0,31.8496,31.9026,31.8193,31.8875,52926.0
2016-09-23 14:50:00,42.1,42.17,42.09,42.16,169468.0,31.8875,31.9405,31.8799,31.9329,169468.0
2016-09-23 15:00:00,42.15,42.34,42.14,42.29,229833.0,31.9253,32.0692,31.9177,32.0314,229833.0
2016-09-23 15:10:00,42.28,42.33,42.23,42.3,88612.0,32.0238,32.0617,31.9859,32.0389,88612.0
2016-09-23 15:20:00,42.3,42.3,42.23,42.28,146234.0,32.0389,32.0389,31.9859,32.0238,146234.0
2016-09-23 15:30:00,42.28,42.37,42.25,42.28,449325.0,32.0238,32.092,32.0011,32.0238,449325.0
2016-09-23 15:40:00,42.28,42.36,42.27,42.34,363820.0,32.0238,32.0844,32.0162,32.0692,363820.0
2016-09-23 15:50:00,42.33,42.36,42.29,42.29,513259.0,32.0617,32.0844,32.0314,32.0314,513259.0
2016-09-26 09:30:00,42.49,42.67,42.19,42.25,216773.0,32.1828,32.3192,31.9556,32.0011,216773.0
2016-09-26 09:40:00,42.26,42.31,41.9,42.01,504618.0,32.0086,32.0465,31.736,31.8193,504618.0
2016-09-26 09:50:00,42.0,42.02,41.68,41.7,145066.0,31.8117,31.8269,31.5693,31.5845,145066.0
2016-09-26 10:00:00,41.7,42.18,41.7,42.12,189892.0,31.5845,31.948,31.5845,31.9026,189892.0
2016-09-26 10:10:00,42.13,42.61,42.12,42.42,338332.0,31.9102,32.2737,31.9026,32.1298,338332.0
2016-09-26 10:20:00,42.41,42.52,42.23,42.51,287066.0,32.1223,32.2056,31.9859,32.198,287066.0
2016-09-26 10:30:00,42.48,42.57,42.42,42.44,63919.0,32.1753,32.2434,32.1298,32.145,63919.0
2016-09-26 10:40:00,42.44,42.55,42.33,42.39,232645.0,32.145,32.2283,32.0617,32.1071,232645.0
2016-09-26 10:50:00,42.39,42.46,42.38,42.43,122025.0,32.1071,32.1601,32.0995,32.1374,122025.0
2016-09-26 11:00:00,42.43,42.5,42.28,42.3,283918.0,32.1374,32.1904,32.0238,32.0389,283918.0
2016-09-26 11:10:00,42.3,42.32,42.2,42.27,64590.0,32.0389,32.0541,31.9632,32.0162,64590.0
2016-09-26 11:20:00,42.29,42.42,42.08,42.15,140700.0,32.0314,32.1298,31.8723,31.9253,140700.0
2016-09-26 11:30:00,42.16,42.16,42.02,42.05,65176.0,31.9329,31.9329,31.8269,31.8496,65176.0
2016-09-26 11:40:00,42.05,42.15,42.01,42.05,55318.0,31.8496,31.9253,31.8193,31.8496,55318.0
2016-09-26 11:50:00,42.05,42.07,41.91,41.98,62385.0,31.8496,31.8647,31.7435,31.7966,62385.0
2016-09-26 12:00:00,41.98,42.07,41.95,42.06,51609.0,31.7966,31.8647,31.7738,31.8572,51609.0
2016-09-26 12:10:00,42.05,42.12,42.04,42.06,71746.0,31.8496,31.9026,31.842,31.8572,71746.0
2016-09-26 12:20:00,42.05,42.07,42.0,42.02,49756.0,31.8496,31.8647,31.8117,31.8269,49756.0
2016-09-26 12:30:00,42.02,42.03,41.84,41.84,169131.0,31.8269,31.8344,31.6905,31.6905,169131.0
2016-09-26 12:40:00,41.84,41.99,41.83,41.92,35073.0,31.6905,31.8041,31.6829,31.7511,35073.0
2016-09-26 12:50:00,41.92,41.93,41.84,41.88,27780.0,31.7511,31.7587,31.6905,31.7208,27780.0
2016-09-26 13:00:00,41.87,41.89,41.73,41.79,131009.0,31.7132,31.7284,31.6072,31.6526,131009.0
2016-09-26 13:10:00,41.79,41.91,41.76,41.87,101226.0,31.6526,31.7435,31.6299,31.7132,101226.0
2016-09-26 13:20:00,41.87,41.93,41.79,41.87,54536.0,31.7132,31.7587,31.6526,31.7132,54536.0
2016-09-26 13:30:00,41.87,41.92,41.78,41.8,44002.0,31.7132,31.7511,31.6451,31.6602,44002.0
2016-09-26 13:40:00,41.8,41.85,41.77,41.81,47985.0,31.6602,31.6981,31.6375,31.6678,47985.0
2016-09-26 13:50:00,41.81,41.85,41.75,41.8,67561.0,31.6678,31.6981,31.6224,31.6602,67561.0
2016-09-26 14:00:00,41.81,41.87,41.78,41.79,137107.0,31.6678,31.7132,31.6451,31.6526,137107.0
2016-09-26 14:10:00,41.78,41.87,41.77,41.86,78141.0,31.6451,31.7132,31.6375,31.7057,78141.0
2016-09-26 14:20:00,41.85,41.86,41.74,41.77,49910.0,31.6981,31.7057,31.6148,31.6375,49910.0
2016-09-26 14:30:00,41.76,41.8,41.72,41.73,29555.0,31.6299,31.6602,31.5996,31.6072,29555.0
2016-09-26 14:40:00,41.72,41.9,41.69,41.81,161679.0,31.5996,31.736,31.5769,31.6678,161679.0
2016-09-26 14:50:00,41.81,41.82,41.75,41.79,72338.0,31.6678,31.6754,31.6224,31.6526,72338.0
2016-09-26 15:00:00,41.79,41.8,41.67,41.74,73158.0,31.6526,31.6602,31.5618,31.6148,73158.0
2016-09-26 15:10:00,41.74,41.75,41.56,41.56,79592.0,31.6148,31.6224,31.4784,31.4784,79592.0
2016-09-26 15:20:00,41.55,41.57,41.5,41.5,149820.0,31.4709,31.486,31.433,31.433,149820.0
2016-09-26 15:30:00,41.5,41.57,41.45,41.52,262621.0,31.433,31.486,31.3951,31.4481,262621.0
2016-09-26 15:40:00,41.53,41.56,41.48,41.54,214963.0,31.4557,31.4784,31.4178,31.4633,214963.0
2016-09-26 15:50:00,41.54,41.54,41.44,41.48,451603.0,31.4633,31.4633,31.3876,31.4178,451603.0
2016-09-27 09:30:00,41.18,41.35,40.81,41.29,127280.0,31.1906,31.3194,30.9104,31.2739,127280.0
2016-09-27 09:40:00,41.29,41.55,41.17,41.41,109634.0,31.2739,31.4709,31.183,31.3648,109634.0
2016-09-27 09:50:00,41.4,41.42,41.22,41.25,268578.0,31.3573,31.3724,31.2209,31.2436,268578.0
2016-09-27 10:00:00,41.26,41.49,41.25,41.37,108803.0,31.2512,31.4254,31.2436,31.3345,108803.0
2016-09-27 10:10:00,41.37,41.38,41.12,41.37,155907.0,31.3345,31.3421,31.1452,31.3345,155907.0
2016-09-27 10:20:00,41.38,41.44,41.3,41.35,181624.0,31.3421,31.3876,31.2815,31.3194,181624.0
2016-09-27 10:30:00,41.35,41.58,41.34,41.55,130046.0,31.3194,31.4936,31.3118,31.4709,130046.0
2016-09-27 10:40:00,41.55,41.63,41.35,41.35,149859.0,31.4709,31.5315,31.3194,31.3194,149859.0
2016-09-27 10:50:00,41.35,41.44,41.35,41.4,156731.0,31.3194,31.3876,31.3194,31.3573,156731.0
2016-09-27 11:00:00,41.4,41.49,41.29,41.48,172704.0,31.3573,31.4254,31.2739,31.4178,172704.0
2016-09-27 11:10:00,41.49,41.68,41.48,41.64,244757.0,31.4254,31.5693,31.4178,31.539,244757.0
2016-09-27 11:20:00,41.63,41.73,41.57,41.73,67055.0,31.5315,31.6072,31.486,31.6072,67055.0
2016-09-27 11:30:00,41.73,41.89,41.7,41.89,105484.0,31.6072,31.7284,31.5845,31.7284,105484.0
2016-09-27 11:40:00,41.87,41.89,41.58,41.59,91891.0,31.7132,31.7284,31.4936,31.5012,91891.0
2016-09-27 11:50:00,41.61,41.75,41.51,41.69,60430.0,31.5163,31.6224,31.4406,31.5769,60430.0
2016-09-27 12:00:00,41.69,41.76,41.6,41.63,63698.0,31.5769,31.6299,31.5087,31.5315,63698.0
2016-09-27 12:10:00,41.64,41.7,41.6,41.66,39606.0,31.539,31.5845,31.5087,31.5542,39606.0
2016-09-27 12:20:00,41.66,41.87,41.66,41.78,54832.0,31.5542,31.7132,31.5542,31.6451,54832.0
2016-09-27 12:30:00,41.79,41.8,41.68,41.75,57148.0,31.6526,31.6602,31.5693,31.6224,57148.0
2016-09-27 12:40:00,41.77,41.82,41.72,41.72,131398.0,31.6375,31.6754,31.5996,31.5996,131398.0
2016-09-27 12:50:00,41.71,41.94,41.71,41.89,101002.0,31.5921,31.7663,31.5921,31.7284,101002.0
2016-09-27 13:00:00,41.89,41.89,41.74,41.83,81589.0,31.7284,31.7284,31.6148,31.6829,81589.0
2016-09-27 13:10:00,41.83,41.88,41.75,41.81,46442.0,31.6829,31.7208,31.6224,31.6678,46442.0
2016-09-27 13:20:00,41.8,41.84,41.76,41.77,43273.0,31.6602,31.6905,31.6299,31.6375,43273.0
2016-09-27 13:30:00,41.78,41.87,41.76,41.86,89186.0,31.6451,31.7132,31.6299,31.7057,89186.0
2016-09-27 13:40:00,41.86,41.89,41.77,41.86,24913.0,31.7057,31.7284,31.6375,31.7057,24913.0
2016-09-27 13:50:00,41.86,41.92,41.8,41.82,109252.0,31.7057,31.7511,31.6602,31.6754,109252.0
2016-09-27 14:00:00,41.82,41.97,41.79,41.97,144563.0,31.6754,31.789,31.6526,31.789,144563.0
2016-09-27 14:10:00,41.96,42.01,41.95,41.99,57826.0,31.7814,31.8193,31.7738,31.8041,57826.0
2016-09-27 14:20:00,42.0,42.0,41.92,41.92,57326.0,31.8117,31.8117,31.7511,31.7511,57326.0
2016-09-27 14:30:00,41.92,41.96,41.89,41.94,48940.0,31.7511,31.7814,31.7284,31.7663,48940.0
2016-09-27 14:40:00,41.94,42.0,41.92,41.95,61571.0,31.7663,31.8117,31.7511,31.7738,61571.0
2016-09-27 14:50:00,41.94,42.03,41.92,42.01,42477.0,31.7663,31.8344,31.7511,31.8193,42477.0
2016-09-27 15:00:00,42.01,42.03,41.96,42.01,41126.0,31.8193,31.8344,31.7814,31.8193,41126.0
2016-09-27 15:10:00,42.01,42.04,41.97,42.01,46544.0,31.8193,31.842,31.789,31.8193,46544.0
2016-09-27 15:20:00,42.0,42.0,41.89,41.91,48957.0,31.8117,31.8117,31.7284,31.7435,48957.0
2016-09-27 15:30:00,41.91,41.94,41.87,41.92,77595.0,31.7435,31.7663,31.7132,31.7511,77595.0
2016-09-27 15:40:00,41.92,41.92,41.82,41.83,105447.0,31.7511,31.7511,31.6754,31.6829,105447.0
2016-09-27 15:50:00,41.83,41.88,41.82,41.86,240686.0,31.6829,31.7208,31.6754,31.7057,240686.0
2016-09-28 09:30:00,42.22,42.33,42.06,42.27,90301.0,31.9783,32.0617,31.8572,32.0162,90301.0
2016-09-28 09:40:00,42.29,42.65,42.2,42.42,84230.0,32.0314,32.304,31.9632,32.1298,84230.0
2016-09-28 09:50:00,42.46,42.5,42.32,42.43,70075.0,32.1601,32.1904,32.0541,32.1374,70075.0
2016-09-28 10:00:00,42.46,42.55,42.27,42.28,89772.0,32.1601,32.2283,32.0162,32.0238,89772.0
2016-09-28 10:10:00,42.29,42.36,42.18,42.26,86576.0,32.0314,32.0844,31.948,32.0086,86576.0
2016-09-28 10:20:00,42.25,42.27,42.14,42.23,48551.0,32.0011,32.0162,31.9177,31.9859,48551.0
2016-09-28 10:30:00,42.23,42.33,41.79,41.8,177736.0,31.9859,32.0617,31.6526,31.6602,177736.0
2016-09-28 10:40:00,41.81,41.89,41.72,41.74,191605.0,31.6678,31.7284,31.5996,31.6148,191605.0
2016-09-28 10:50:00,41.76,41.86,41.68,41.73,99497.0,31.6299,31.7057,31.5693,31.6072,99497.0
2016-09-28 11:00:00,41.72,41.73,41.46,41.5,113913.0,31.5996,31.6072,31.4027,31.433,113913.0
2016-09-28 11:10:00,41.53,41.59,41.47,41.59,94559.0,31.4557,31.5012,31.4103,31.5012,94559.0
2016-09-28 11:20:00,41.59,41.68,41.56,41.67,64947.0,31.5012,31.5693,31.4784,31.5618,64947.0
2016-09-28 11:30:00,41.67,41.73,41.6,41.68,47894.0,31.5618,31.6072,31.5087,31.5693,47894.0
2016-09-28 11:40:00,41.69,41.75,41.52,41.73,181003.0,31.5769,31.6224,31.4481,31.6072,181003.0
2016-09-28 11:50:00,41.72,41.88,41.69,41.87,72238.0,31.5996,31.7208,31.5769,31.7132,72238.0
2016-09-28 12:00:00,41.88,41.91,41.78,41.86,54983.0,31.7208,31.7435,31.6451,31.7057,54983.0
2016-09-28 12:10:00,41.85,42.12,41.85,42.02,141113.0,31.6981,31.9026,31.6981,31.8269,141113.0
2016-09-28 12:20:00,42.03,42.08,41.94,41.96,42011.0,31.8344,31.8723,31.7663,31.7814,42011.0
2016-09-28 12:30:00,41.97,42.09,41.96,42.0,50391.0,31.789,31.8799,31.7814,31.8117,50391.0
2016-09-28 12:40:00,42.0,42.21,41.93,42.12,68133.0,31.8117,31.9708,31.7587,31.9026,68133.0
2016-09-28 12:50:00,42.11,42.12,42.02,42.03,38040.0,31.895,31.9026,31.8269,31.8344,38040.0
2016-09-28 13:00:00,42.03,42.03,41.85,41.85,39757.0,31.8344,31.8344,31.6981,31.6981,39757.0
2016-09-28 13:10:00,41.84,41.89,41.77,41.88,63008.0,31.6905,31.7284,31.6375,31.7208,63008.0
2016-09-28 13:20:00,41.88,41.95,41.87,41.93,45545.0,31.7208,31.7738,31.7132,31.7587,45545.0
2016-09-28 13:30:00,41.94,42.02,41.93,41.98,56727.0,31.7663,31.8269,31.7587,31.7966,56727.0
2016-09-28 13:40:00,41.98,41.99,41.93,41.96,105872.0,31.7966,31.8041,31.7587,31.7814,105872.0
2016-09-28 13:50:00,41.96,41.99,41.92,41.93,50627.0,31.7814,31.8041,31.7511,31.7587,50627.0
2016-09-28 14:00:00,41.93,42.09,41.93,42.06,89623.0,31.7587,31.8799,31.7587,31.8572,89623.0
2016-09-28 14:10:00,42.05,42.61,42.05,42.37,170858.0,31.8496,32.2737,31.8496,32.092,170858.0
2016-09-28 14:20:00,42.36,42.67,42.26,42.58,273887.0,32.0844,32.3192,32.0086,32.251,273887.0
2016-09-28 14:30:00,42.56,42.64,42.35,42.41,190451.0,32.2359,32.2965,32.0768,32.1223,190451.0
2016-09-28 14:40:00,42.41,42.52,42.21,42.37,144376.0,32.1223,32.2056,31.9708,32.092,144376.0
2016-09-28 14:50:00,42.37,42.53,42.33,42.38,124212.0,32.092,32.2131,32.0617,32.0995,124212.0
2016-09-28 15:00:00,42.39,42.45,42.32,42.37,100772.0,32.1071,32.1525,32.0541,32.092,100772.0
2016-09-28 15:10:00,42.37,42.42,42.32,42.38,104049.0,32.092,32.1298,32.0541,32.0995,104049.0
2016-09-28 15:20:00,42.39,42.52,42.38,42.45,115526.0,32.1071,32.2056,32.0995,32.1525,115526.0
2016-09-28 15:30:00,42.46,42.51,42.36,42.5,222958.0,32.1601,32.198,32.0844,32.1904,222958.0
2016-09-28 15:40:00,42.5,42.61,42.48,42.59,187134.0,32.1904,32.2737,32.1753,32.2586,187134.0
2016-09-28 15:50:00,42.58,42.69,42.57,42.63,351523.0,32.251,32.3343,32.2434,32.2889,351523.0
2016-09-29 09:30:00,42.42,42.71,42.01,42.15,171228.0,32.1298,32.3495,31.8193,31.9253,171228.0
2016-09-29 09:40:00,42.15,42.28,41.79,41.79,281284.0,31.9253,32.0238,31.6526,31.6526,281284.0
2016-09-29 09:50:00,41.78,41.84,41.55,41.75,223330.0,31.6451,31.6905,31.4709,31.6224,223330.0
2016-09-29 10:00:00,41.75,41.75,41.36,41.38,210503.0,31.6224,31.6224,31.327,31.3421,210503.0
2016-09-29 10:10:00,41.37,41.42,41.14,41.29,270031.0,31.3345,31.3724,31.1603,31.2739,270031.0
2016-09-29 10:20:00,41.29,41.3,40.78,40.87,391274.0,31.2739,31.2815,30.8877,30.9558,391274.0
2016-09-29 10:30:00,40.88,40.94,40.59,40.62,405473.0,30.9634,31.0088,30.7437,30.7665,405473.0
2016-09-29 10:40:00,40.62,40.7,40.56,40.59,178164.0,30.7665,30.8271,30.721,30.7437,178164.0
2016-09-29 10:50:00,40.6,40.65,40.3,40.41,351310.0,30.7513,30.7892,30.5241,30.6074,351310.0
2016-09-29 11:00:00,40.41,40.43,40.15,40.29,340454.0,30.6074,30.6226,30.4105,30.5165,340454.0
2016-09-29 11:10:00,40.3,40.3,40.01,40.12,295223.0,30.5241,30.5241,30.3044,30.3878,295223.0
2016-09-29 11:20:00,40.11,40.38,40.06,40.32,269468.0,30.3802,30.5847,30.3423,30.5392,269468.0
2016-09-29 11:30:00,40.32,40.46,40.27,40.43,394709.0,30.5392,30.6453,30.5014,30.6226,394709.0
2016-09-29 11:40:00,40.44,40.5,40.07,40.14,236994.0,30.6301,30.6756,30.3499,30.4029,236994.0
2016-09-29 11:50:00,40.15,40.22,40.06,40.06,183899.0,30.4105,30.4635,30.3423,30.3423,183899.0
2016-09-29 12:00:00,40.07,40.16,40.01,40.09,218417.0,30.3499,30.4181,30.3044,30.365,218417.0
2016-09-29 12:10:00,40.09,40.41,40.09,40.37,297387.0,30.365,30.6074,30.365,30.5771,297387.0
2016-09-29 12:20:00,40.37,40.63,40.35,40.63,296020.0,30.5771,30.774,30.562,30.774,296020.0
2016-09-29 12:30:00,40.62,40.63,40.24,40.3,347256.0,30.7665,30.774,30.4786,30.5241,347256.0
2016-09-29 12:40:00,40.3,40.3,39.95,39.98,308995.0,30.5241,30.5241,30.259,30.2817,308995.0
2016-09-29 12:50:00,39.98,39.99,39.66,39.69,397915.0,30.2817,30.2893,30.0393,30.0621,397915.0
2016-09-29 13:00:00,39.68,39.71,39.33,39.38,356633.0,30.0545,30.0772,29.7894,29.8273,356633.0
2016-09-29 13:10:00,39.38,39.59,39.37,39.49,286080.0,29.8273,29.9863,29.8197,29.9106,286080.0
2016-09-29 13:20:00,39.48,39.7,39.47,39.5,190150.0,29.903,30.0696,29.8954,29.9182,190150.0
2016-09-29 13:30:00,39.51,39.76,39.43,39.7,203757.0,29.9257,30.1151,29.8651,30.0696,203757.0
2016-09-29 13:40:00,39.69,39.75,39.55,39.71,473858.0,30.0621,30.1075,29.956,30.0772,473858.0
2016-09-29 13:50:00,39.69,39.71,39.29,39.4,301928.0,30.0621,30.0772,29.7591,29.8424,301928.0
2016-09-29 14:00:00,39.4,39.68,39.39,39.67,217118.0,29.8424,30.0545,29.8348,30.0469,217118.0
2016-09-29 14:10:00,39.67,39.85,39.63,39.79,356445.0,30.0469,30.1833,30.0166,30.1378,356445.0
2016-09-29 14:20:00,39.79,39.98,39.78,39.97,202417.0,30.1378,30.2817,30.1302,30.2741,202417.0
2016-09-29 14:30:00,39.97,40.05,39.85,40.0,193287.0,30.2741,30.3347,30.1833,30.2969,193287.0
2016-09-29 14:40:00,40.01,40.06,39.88,40.01,193994.0,30.3044,30.3423,30.206,30.3044,193994.0
2016-09-29 14:50:00,40.01,40.05,39.86,39.88,183472.0,30.3044,30.3347,30.1908,30.206,183472.0
2016-09-29 15:00:00,39.88,40.05,39.86,40.03,246696.0,30.206,30.3347,30.1908,30.3196,246696.0
2016-09-29 15:10:00,40.03,40.1,39.94,39.95,246921.0,30.3196,30.3726,30.2514,30.259,246921.0
2016-09-29 15:20:00,39.96,40.15,39.86,40.14,361955.0,30.2666,30.4105,30.1908,30.4029,361955.0
2016-09-29 15:30:00,40.13,40.2,39.99,40.05,404942.0,30.3953,30.4483,30.2893,30.3347,404942.0
2016-09-29 15:40:00,40.06,40.11,39.99,40.01,516427.0,30.3423,30.3802,30.2893,30.3044,516427.0
2016-09-29 15:50:00,40.01,40.02,39.7,39.71,1173887.0,30.3044,30.312,30.0696,30.0772,1173887.0
2016-09-30 09:30:00,40.11,40.29,39.6,39.68,225842.0,30.3802,30.5165,29.9939,30.0545,225842.0
2016-09-30 09:40:00,39.67,40.18,39.52,40.04,285635.0,30.0469,30.4332,29.9333,30.3272,285635.0
2016-09-30 09:50:00,40.04,40.24,39.87,40.05,154337.0,30.3272,30.4786,30.1984,30.3347,154337.0
2016-09-30 10:00:00,40.08,40.39,40.07,40.21,241122.0,30.3575,30.5923,30.3499,30.4559,241122.0
2016-09-30 10:10:00,40.21,40.36,40.21,40.25,242451.0,30.4559,30.5695,30.4559,30.4862,242451.0
2016-09-30 10:20:00,40.26,40.46,40.21,40.42,151326.0,30.4938,30.6453,30.4559,30.615,151326.0
2016-09-30 10:30:00,40.41,40.44,40.31,40.39,193026.0,30.6074,30.6301,30.5317,30.5923,193026.0
2016-09-30 10:40:00,40.39,40.52,40.38,40.41,129351.0,30.5923,30.6907,30.5847,30.6074,129351.0
2016-09-30 10:50:00,40.42,40.44,40.34,40.43,92046.0,30.615,30.6301,30.5544,30.6226,92046.0
2016-09-30 11:00:00,40.43,40.56,40.42,40.51,116994.0,30.6226,30.721,30.615,30.6831,116994.0
2016-09-30 11:10:00,40.52,40.6,40.46,40.48,116684.0,30.6907,30.7513,30.6453,30.6604,116684.0
2016-09-30 11:20:00,40.48,40.54,40.3,40.54,156754.0,30.6604,30.7059,30.5241,30.7059,156754.0
2016-09-30 11:30:00,40.54,40.61,40.38,40.38,120944.0,30.7059,30.7589,30.5847,30.5847,120944.0
2016-09-30 11:40:00,40.38,40.5,40.37,40.42,166566.0,30.5847,30.6756,30.5771,30.615,166566.0
2016-09-30 11:50:00,40.42,40.44,40.34,40.41,241485.0,30.615,30.6301,30.5544,30.6074,241485.0
2016-09-30 12:00:00,40.41,40.53,40.32,40.35,163078.0,30.6074,30.6983,30.5392,30.562,163078.0
2016-09-30 12:10:00,40.34,40.51,40.28,40.48,190722.0,30.5544,30.6831,30.5089,30.6604,190722.0
2016-09-30 12:20:00,40.48,40.56,40.44,40.47,74534.0,30.6604,30.721,30.6301,30.6529,74534.0
2016-09-30 12:30:00,40.46,40.59,40.41,40.57,103450.0,30.6453,30.7437,30.6074,30.7286,103450.0
2016-09-30 12:40:00,40.57,40.6,40.51,40.57,92050.0,30.7286,30.7513,30.6831,30.7286,92050.0
2016-09-30 12:50:00,40.57,40.6,40.49,40.54,72670.0,30.7286,30.7513,30.668,30.7059,72670.0
2016-09-30 13:00:00,40.53,40.58,40.51,40.54,69088.0,30.6983,30.7362,30.6831,30.7059,69088.0
2016-09-30 13:10:00,40.53,40.54,40.45,40.49,141833.0,30.6983,30.7059,30.6377,30.668,141833.0
2016-09-30 13:20:00,40.48,40.59,40.47,40.52,97395.0,30.6604,30.7437,30.6529,30.6907,97395.0
2016-09-30 13:30:00,40.53,40.53,40.46,40.5,80826.0,30.6983,30.6983,30.6453,30.6756,80826.0
2016-09-30 13:40:00,40.49,40.6,40.47,40.59,214396.0,30.668,30.7513,30.6529,30.7437,214396.0
2016-09-30 13:50:00,40.6,40.76,40.59,40.7,140362.0,30.7513,30.8725,30.7437,30.8271,140362.0
2016-09-30 14:00:00,40.69,40.71,40.53,40.55,194085.0,30.8195,30.8346,30.6983,30.7134,194085.0
2016-09-30 14:10:00,40.55,40.68,40.49,40.68,262087.0,30.7134,30.8119,30.668,30.8119,262087.0
2016-09-30 14:20:00,40.69,40.84,40.66,40.84,152742.0,30.8195,30.9331,30.7968,30.9331,152742.0
2016-09-30 14:30:00,40.84,40.97,40.82,40.97,159576.0,30.9331,31.0316,30.918,31.0316,159576.0
2016-09-30 14:40:00,40.98,40.99,40.82,40.84,107163.0,31.0391,31.0467,30.918,30.9331,107163.0
2016-09-30 14:50:00,40.84,40.87,40.78,40.84,88454.0,30.9331,30.9558,30.8877,30.9331,88454.0
2016-09-30 15:00:00,40.84,40.87,40.77,40.77,115174.0,30.9331,30.9558,30.8801,30.8801,115174.0
2016-09-30 15:10:00,40.77,40.85,40.75,40.78,122233.0,30.8801,30.9407,30.8649,30.8877,122233.0
2016-09-30 15:20:00,40.78,40.78,40.73,40.75,110825.0,30.8877,30.8877,30.8498,30.8649,110825.0
2016-09-30 15:30:00,40.75,40.82,40.69,40.7,137580.0,30.8649,30.918,30.8195,30.8271,137580.0
2016-09-30 15:40:00,40.71,40.81,40.69,40.74,309453.0,30.8346,30.9104,30.8195,30.8574,309453.0
2016-09-30 15:50:00,40.73,40.74,40.56,40.58,503770.0,30.8498,30.8574,30.721,30.7362,503770.0
2016-10-03 09:30:00,40.77,40.91,40.63,40.69,126727.0,30.8801,30.9861,30.774,30.8195,126727.0
2016-10-03 09:40:00,40.72,40.88,40.32,40.36,104168.0,30.8422,30.9634,30.5392,30.5695,104168.0
2016-10-03 09:50:00,40.36,40.81,40.34,40.68,117482.0,30.5695,30.9104,30.5544,30.8119,117482.0
2016-10-03 10:00:00,40.69,40.74,40.36,40.37,199569.0,30.8195,30.8574,30.5695,30.5771,199569.0
2016-10-03 10:10:00,40.37,40.43,40.32,40.42,142673.0,30.5771,30.6226,30.5392,30.615,142673.0
2016-10-03 10:20:00,40.43,40.51,40.27,40.31,113219.0,30.6226,30.6831,30.5014,30.5317,113219.0
2016-10-03 10:30:00,40.31,40.56,40.31,40.55,108477.0,30.5317,30.721,30.5317,30.7134,108477.0
2016-10-03 10:40:00,40.55,40.59,40.43,40.52,106326.0,30.7134,30.7437,30.6226,30.6907,106326.0
2016-10-03 10:50:00,40.51,40.56,40.48,40.55,85883.0,30.6831,30.721,30.6604,30.7134,85883.0
2016-10-03 11:00:00,40.55,40.57,40.49,40.54,93999.0,30.7134,30.7286,30.668,30.7059,93999.0
2016-10-03 11:10:00,40.53,40.61,40.5,40.55,86241.0,30.6983,30.7589,30.6756,30.7134,86241.0
2016-10-03 11:20:00,40.55,40.58,40.47,40.48,71052.0,30.7134,30.7362,30.6529,30.6604,71052.0
2016-10-03 11:30:00,40.48,40.49,40.38,40.49,139080.0,30.6604,30.668,30.5847,30.668,139080.0
2016-10-03 11:40:00,40.49,40.59,40.46,40.52,89506.0,30.668,30.7437,30.6453,30.6907,89506.0
2016-10-03 11:50:00,40.52,40.53,40.43,40.45,91719.0,30.6907,30.6983,30.6226,30.6377,91719.0
2016-10-03 12:00:00,40.46,40.54,40.45,40.5,82467.0,30.6453,30.7059,30.6377,30.6756,82467.0
2016-10-03 12:10:00,40.49,40.53,40.43,40.49,67640.0,30.668,30.6983,30.6226,30.668,67640.0
2016-10-03 12:20:00,40.49,40.56,40.46,40.53,113646.0,30.668,30.721,30.6453,30.6983,113646.0
2016-10-03 12:30:00,40.53,40.53,40.45,40.47,55641.0,30.6983,30.6983,30.6377,30.6529,55641.0
2016-10-03 12:40:00,40.47,40.61,40.46,40.52,123981.0,30.6529,30.7589,30.6453,30.6907,123981.0
2016-10-03 12:50:00,40.52,40.56,40.5,40.54,109906.0,30.6907,30.721,30.6756,30.7059,109906.0
2016-10-03 13:00:00,40.55,40.58,40.47,40.51,90498.0,30.7134,30.7362,30.6529,30.6831,90498.0
2016-10-03 13:10:00,40.51,40.62,40.49,40.6,98107.0,30.6831,30.7665,30.668,30.7513,98107.0
2016-10-03 13:20:00,40.61,40.71,40.59,40.64,107575.0,30.7589,30.8346,30.7437,30.7816,107575.0
2016-10-03 13:30:00,40.63,40.7,40.6,40.63,151612.0,30.774,30.8271,30.7513,30.774,151612.0
2016-10-03 13:40:00,40.63,40.75,40.63,40.75,64814.0,30.774,30.8649,30.774,30.8649,64814.0
2016-10-03 13:50:00,40.75,40.81,40.75,40.8,88287.0,30.8649,30.9104,30.8649,30.9028,88287.0
2016-10-03 14:00:00,40.8,40.9,40.8,40.84,79628.0,30.9028,30.9785,30.9028,30.9331,79628.0
2016-10-03 14:10:00,40.84,41.0,40.82,40.96,121817.0,30.9331,31.0543,30.918,31.024,121817.0
2016-10-03 14:20:00,40.97,41.0,40.9,40.9,111060.0,31.0316,31.0543,30.9785,30.9785,111060.0
2016-10-03 14:30:00,40.9,40.9,40.81,40.82,81481.0,30.9785,30.9785,30.9104,30.918,81481.0
2016-10-03 14:40:00,40.82,40.82,40.8,40.8,140611.0,30.918,30.918,30.9028,30.9028,140611.0
2016-10-03 14:50:00,40.8,40.87,40.8,40.83,102068.0,30.9028,30.9558,30.9028,30.9255,102068.0
2016-10-03 15:00:00,40.83,40.85,40.8,40.83,96415.0,30.9255,30.9407,30.9028,30.9255,96415.0
2016-10-03 15:10:00,40.83,40.9,40.82,40.87,72667.0,30.9255,30.9785,30.918,30.9558,72667.0
2016-10-03 15:20:00,40.87,40.89,40.84,40.84,84132.0,30.9558,30.971,30.9331,30.9331,84132.0
2016-10-03 15:30:00,40.85,40.91,40.84,40.87,165040.0,30.9407,30.9861,30.9331,30.9558,165040.0
2016-10-03 15:40:00,40.88,41.03,40.87,41.02,202844.0,30.9634,31.077,30.9558,31.0694,202844.0
2016-10-03 15:50:00,41.01,41.02,40.91,40.93,353380.0,31.0619,31.0694,30.9861,31.0013,353380.0
2016-10-04 09:30:00,41.11,41.63,41.09,41.59,122715.0,31.1376,31.5315,31.1225,31.5012,122715.0
2016-10-04 09:40:00,41.61,42.0,41.48,41.89,193524.0,31.5163,31.8117,31.4178,31.7284,193524.0
2016-10-04 09:50:00,41.9,42.13,41.73,41.73,118120.0,31.736,31.9102,31.6072,31.6072,118120.0
2016-10-04 10:00:00,41.71,42.01,41.71,41.99,104645.0,31.5921,31.8193,31.5921,31.8041,104645.0
2016-10-04 10:10:00,42.0,42.01,41.73,41.84,151369.0,31.8117,31.8193,31.6072,31.6905,151369.0
2016-10-04 10:20:00,41.85,42.04,41.82,42.0,68033.0,31.6981,31.842,31.6754,31.8117,68033.0
2016-10-04 10:30:00,42.0,42.21,41.96,42.17,115911.0,31.8117,31.9708,31.7814,31.9405,115911.0
2016-10-04 10:40:00,42.16,42.26,42.14,42.2,54542.0,31.9329,32.0086,31.9177,31.9632,54542.0
2016-10-04 10:50:00,42.21,42.3,42.17,42.18,106618.0,31.9708,32.0389,31.9405,31.948,106618.0
2016-10-04 11:00:00,42.21,42.24,42.03,42.12,122858.0,31.9708,31.9935,31.8344,31.9026,122858.0
2016-10-04 11:10:00,42.11,42.16,41.91,41.97,95616.0,31.895,31.9329,31.7435,31.789,95616.0
2016-10-04 11:20:00,41.96,42.23,41.96,42.18,45951.0,31.7814,31.9859,31.7814,31.948,45951.0
2016-10-04 11:30:00,42.18,42.24,42.09,42.1,79826.0,31.948,31.9935,31.8799,31.8875,79826.0
2016-10-04 11:40:00,42.1,42.28,42.08,42.24,126304.0,31.8875,32.0238,31.8723,31.9935,126304.0
2016-10-04 11:50:00,42.22,42.31,42.1,42.22,70690.0,31.9783,32.0465,31.8875,31.9783,70690.0
2016-10-04 12:00:00,42.22,42.27,42.11,42.13,54002.0,31.9783,32.0162,31.895,31.9102,54002.0
2016-10-04 12:10:00,42.13,42.23,42.06,42.14,54268.0,31.9102,31.9859,31.8572,31.9177,54268.0
2016-10-04 12:20:00,42.14,42.16,42.04,42.07,30569.0,31.9177,31.9329,31.842,31.8647,30569.0
2016-10-04 12:30:00,42.08,42.08,41.92,41.99,40308.0,31.8723,31.8723,31.7511,31.8041,40308.0
2016-10-04 12:40:00,41.99,42.03,41.91,41.95,36223.0,31.8041,31.8344,31.7435,31.7738,36223.0
2016-10-04 12:50:00,41.95,41.96,41.77,41.79,45210.0,31.7738,31.7814,31.6375,31.6526,45210.0
2016-10-04 13:00:00,41.79,41.84,41.65,41.66,52994.0,31.6526,31.6905,31.5466,31.5542,52994.0
2016-10-04 13:10:00,41.67,41.69,41.44,41.5,266375.0,31.5618,31.5769,31.3876,31.433,266375.0
2016-10-04 13:20:00,41.5,41.52,41.35,41.52,65289.0,31.433,31.4481,31.3194,31.4481,65289.0
2016-10-04 13:30:00,41.52,41.6,41.47,41.58,49025.0,31.4481,31.5087,31.4103,31.4936,49025.0
2016-10-04 13:40:00,41.58,41.61,41.51,41.59,42237.0,31.4936,31.5163,31.4406,31.5012,42237.0
2016-10-04 13:50:00,41.59,41.6,41.5,41.52,52228.0,31.5012,31.5087,31.433,31.4481,52228.0
2016-10-04 14:00:00,41.51,41.55,41.4,41.51,47469.0,31.4406,31.4709,31.3573,31.4406,47469.0
2016-10-04 14:10:00,41.51,41.56,41.48,41.49,29800.0,31.4406,31.4784,31.4178,31.4254,29800.0
2016-10-04 14:20:00,41.48,41.53,41.43,41.48,56282.0,31.4178,31.4557,31.38,31.4178,56282.0
2016-10-04 14:30:00,41.47,41.54,41.45,41.53,31470.0,31.4103,31.4633,31.3951,31.4557,31470.0
2016-10-04 14:40:00,41.52,41.57,41.46,41.47,55001.0,31.4481,31.486,31.4027,31.4103,55001.0
2016-10-04 14:50:00,41.46,41.46,41.36,41.37,37715.0,31.4027,31.4027,31.327,31.3345,37715.0
2016-10-04 15:00:00,41.37,41.44,41.36,41.37,75230.0,31.3345,31.3876,31.327,31.3345,75230.0
2016-10-04 15:10:00,41.37,41.38,41.33,41.38,46077.0,31.3345,31.3421,31.3042,31.3421,46077.0
2016-10-04 15:20:00,41.39,41.49,41.38,41.48,59628.0,31.3497,31.4254,31.3421,31.4178,59628.0
2016-10-04 15:30:00,41.48,41.49,41.42,41.49,103335.0,31.4178,31.4254,31.3724,31.4254,103335.0
2016-10-04 15:40:00,41.49,41.52,41.39,41.4,191823.0,31.4254,31.4481,31.3497,31.3573,191823.0
2016-10-04 15:50:00,41.4,41.4,41.29,41.39,327805.0,31.3573,31.3573,31.2739,31.3497,327805.0
2016-10-05 09:30:00,41.84,42.12,41.78,41.78,101728.0,31.6905,31.9026,31.6451,31.6451,101728.0
2016-10-05 09:40:00,41.75,41.97,41.69,41.78,46477.0,31.6224,31.789,31.5769,31.6451,46477.0
2016-10-05 09:50:00,41.78,41.85,41.67,41.77,63788.0,31.6451,31.6981,31.5618,31.6375,63788.0
2016-10-05 10:00:00,41.78,42.13,41.77,42.13,108316.0,31.6451,31.9102,31.6375,31.9102,108316.0
2016-10-05 10:10:00,42.14,42.2,42.06,42.06,76006.0,31.9177,31.9632,31.8572,31.8572,76006.0
2016-10-05 10:20:00,42.05,42.15,42.04,42.15,62585.0,31.8496,31.9253,31.842,31.9253,62585.0
2016-10-05 10:30:00,42.11,42.38,41.82,42.3,180806.0,31.895,32.0995,31.6754,32.0389,180806.0
2016-10-05 10:40:00,42.31,42.35,42.13,42.21,76545.0,32.0465,32.0768,31.9102,31.9708,76545.0
2016-10-05 10:50:00,42.22,42.29,42.07,42.17,76653.0,31.9783,32.0314,31.8647,31.9405,76653.0
2016-10-05 11:00:00,42.16,42.25,42.13,42.23,58015.0,31.9329,32.0011,31.9102,31.9859,58015.0
2016-10-05 11:10:00,42.23,42.35,42.23,42.29,74040.0,31.9859,32.0768,31.9859,32.0314,74040.0
2016-10-05 11:20:00,42.29,42.41,42.27,42.41,77973.0,32.0314,32.1223,32.0162,32.1223,77973.0
2016-10-05 11:30:00,42.42,42.49,42.34,42.41,73224.0,32.1298,32.1828,32.0692,32.1223,73224.0
2016-10-05 11:40:00,42.39,42.52,42.35,42.52,72989.0,32.1071,32.2056,32.0768,32.2056,72989.0
2016-10-05 11:50:00,42.52,42.57,42.49,42.51,85388.0,32.2056,32.2434,32.1828,32.198,85388.0
2016-10-05 12:00:00,42.51,42.54,42.43,42.47,59174.0,32.198,32.2207,32.1374,32.1677,59174.0
2016-10-05 12:10:00,42.46,42.55,42.43,42.46,44290.0,32.1601,32.2283,32.1374,32.1601,44290.0
2016-10-05 12:20:00,42.46,42.55,42.44,42.52,47936.0,32.1601,32.2283,32.145,32.2056,47936.0
2016-10-05 12:30:00,42.52,42.59,42.4,42.46,91727.0,32.2056,32.2586,32.1147,32.1601,91727.0
2016-10-05 12:40:00,42.46,42.55,42.42,42.46,53765.0,32.1601,32.2283,32.1298,32.1601,53765.0
2016-10-05 12:50:00,42.45,42.52,42.44,42.44,48389.0,32.1525,32.2056,32.145,32.145,48389.0
2016-10-05 13:00:00,42.45,42.55,42.44,42.5,36225.0,32.1525,32.2283,32.145,32.1904,36225.0
2016-10-05 13:10:00,42.49,42.53,42.44,42.5,43026.0,32.1828,32.2131,32.145,32.1904,43026.0
2016-10-05 13:20:00,42.52,42.55,42.42,42.46,96296.0,32.2056,32.2283,32.1298,32.1601,96296.0
2016-10-05 13:30:00,42.45,42.53,42.43,42.47,44969.0,32.1525,32.2131,32.1374,32.1677,44969.0
2016-10-05 13:40:00,42.48,42.65,42.48,42.62,63590.0,32.1753,32.304,32.1753,32.2813,63590.0
2016-10-05 13:50:00,42.6,42.65,42.55,42.59,45271.0,32.2662,32.304,32.2283,32.2586,45271.0
2016-10-05 14:00:00,42.59,42.59,42.42,42.43,102413.0,32.2586,32.2586,32.1298,32.1374,102413.0
2016-10-05 14:10:00,42.43,42.55,42.42,42.53,49431.0,32.1374,32.2283,32.1298,32.2131,49431.0
2016-10-05 14:20:00,42.54,42.59,42.47,42.5,66110.0,32.2207,32.2586,32.1677,32.1904,66110.0
2016-10-05 14:30:00,42.5,42.54,42.46,42.51,143205.0,32.1904,32.2207,32.1601,32.198,143205.0
2016-10-05 14:40:00,42.51,42.58,42.48,42.57,58261.0,32.198,32.251,32.1753,32.2434,58261.0
2016-10-05 14:50:00,42.57,42.62,42.54,42.58,69562.0,32.2434,32.2813,32.2207,32.251,69562.0
2016-10-05 15:00:00,42.57,42.6,42.52,42.54,55446.0,32.2434,32.2662,32.2056,32.2207,55446.0
2016-10-05 15:10:00,42.53,42.57,42.42,42.44,55403.0,32.2131,32.2434,32.1298,32.145,55403.0
2016-10-05 15:20:00,42.44,42.44,42.24,42.27,111963.0,32.145,32.145,31.9935,32.0162,111963.0
2016-10-05 15:30:00,42.27,42.33,42.23,42.25,179906.0,32.0162,32.0617,31.9859,32.0011,179906.0
2016-10-05 15:40:00,42.26,42.34,42.19,42.2,175883.0,32.0086,32.0692,31.9556,31.9632,175883.0
2016-10-05 15:50:00,42.21,42.28,42.19,42.26,282974.0,31.9708,32.0238,31.9556,32.0086,282974.0
2016-10-06 09:30:00,42.61,42.7,42.13,42.28,102057.0,32.2737,32.3419,31.9102,32.0238,102057.0
2016-10-06 09:40:00,42.28,42.34,42.18,42.25,85611.0,32.0238,32.0692,31.948,32.0011,85611.0
2016-10-06 09:50:00,42.24,42.25,42.09,42.19,81366.0,31.9935,32.0011,31.8799,31.9556,81366.0
2016-10-06 10:00:00,42.17,42.2,41.87,41.88,188054.0,31.9405,31.9632,31.7132,31.7208,188054.0
2016-10-06 10:10:00,41.89,42.0,41.73,41.88,106169.0,31.7284,31.8117,31.6072,31.7208,106169.0
2016-10-06 10:20:00,41.88,41.93,41.77,41.81,113049.0,31.7208,31.7587,31.6375,31.6678,113049.0
2016-10-06 10:30:00,41.8,41.8,41.65,41.74,122042.0,31.6602,31.6602,31.5466,31.6148,122042.0
2016-10-06 10:40:00,41.75,41.86,41.74,41.84,250974.0,31.6224,31.7057,31.6148,31.6905,250974.0
2016-10-06 10:50:00,41.84,41.86,41.77,41.78,214423.0,31.6905,31.7057,31.6375,31.6451,214423.0
2016-10-06 11:00:00,41.77,41.85,41.67,41.68,60665.0,31.6375,31.6981,31.5618,31.5693,60665.0
2016-10-06 11:10:00,41.69,41.83,41.64,41.77,132563.0,31.5769,31.6829,31.539,31.6375,132563.0
2016-10-06 11:20:00,41.78,41.94,41.68,41.93,264251.0,31.6451,31.7663,31.5693,31.7587,264251.0
2016-10-06 11:30:00,41.94,41.98,41.84,41.89,48845.0,31.7663,31.7966,31.6905,31.7284,48845.0
2016-10-06 11:40:00,41.92,42.14,41.92,42.12,60531.0,31.7511,31.9177,31.7511,31.9026,60531.0
2016-10-06 11:50:00,42.13,42.22,42.09,42.14,58085.0,31.9102,31.9783,31.8799,31.9177,58085.0
2016-10-06 12:00:00,42.14,42.27,42.13,42.27,46287.0,31.9177,32.0162,31.9102,32.0162,46287.0
2016-10-06 12:10:00,42.26,42.4,42.23,42.39,112597.0,32.0086,32.1147,31.9859,32.1071,112597.0
2016-10-06 12:20:00,42.39,42.4,42.29,42.36,47344.0,32.1071,32.1147,32.0314,32.0844,47344.0
2016-10-06 12:30:00,42.38,42.44,42.37,42.42,41128.0,32.0995,32.145,32.092,32.1298,41128.0
2016-10-06 12:40:00,42.41,42.53,42.4,42.53,42519.0,32.1223,32.2131,32.1147,32.2131,42519.0
2016-10-06 12:50:00,42.54,42.63,42.53,42.53,62308.0,32.2207,32.2889,32.2131,32.2131,62308.0
2016-10-06 13:00:00,42.53,42.58,42.48,42.54,44162.0,32.2131,32.251,32.1753,32.2207,44162.0
2016-10-06 13:10:00,42.54,42.55,42.5,42.52,31469.0,32.2207,32.2283,32.1904,32.2056,31469.0
2016-10-06 13:20:00,42.51,42.58,42.51,42.58,30125.0,32.198,32.251,32.198,32.251,30125.0
2016-10-06 13:30:00,42.57,42.59,42.5,42.51,34757.0,32.2434,32.2586,32.1904,32.198,34757.0
2016-10-06 13:40:00,42.5,42.51,42.45,42.48,31783.0,32.1904,32.198,32.1525,32.1753,31783.0
2016-10-06 13:50:00,42.48,42.55,42.46,42.55,38838.0,32.1753,32.2283,32.1601,32.2283,38838.0
2016-10-06 14:00:00,42.55,42.56,42.48,42.5,48761.0,32.2283,32.2359,32.1753,32.1904,48761.0
2016-10-06 14:10:00,42.5,42.52,42.44,42.44,46238.0,32.1904,32.2056,32.145,32.145,46238.0
2016-10-06 14:20:00,42.45,42.5,42.41,42.41,30896.0,32.1525,32.1904,32.1223,32.1223,30896.0
2016-10-06 14:30:00,42.41,42.47,42.37,42.37,30090.0,32.1223,32.1677,32.092,32.092,30090.0
2016-10-06 14:40:00,42.38,42.41,42.25,42.26,30414.0,32.0995,32.1223,32.0011,32.0086,30414.0
2016-10-06 14:50:00,42.26,42.37,42.26,42.35,48212.0,32.0086,32.092,32.0086,32.0768,48212.0
2016-10-06 15:00:00,42.35,42.39,42.33,42.34,35175.0,32.0768,32.1071,32.0617,32.0692,35175.0
2016-10-06 15:10:00,42.34,42.43,42.31,42.36,67612.0,32.0692,32.1374,32.0465,32.0844,67612.0
2016-10-06 15:20:00,42.37,42.39,42.32,42.33,43458.0,32.092,32.1071,32.0541,32.0617,43458.0
2016-10-06 15:30:00,42.34,42.36,42.28,42.36,76815.0,32.0692,32.0844,32.0238,32.0844,76815.0
2016-10-06 15:40:00,42.35,42.42,42.34,42.41,189132.0,32.0768,32.1298,32.0692,32.1223,189132.0
2016-10-06 15:50:00,42.41,42.42,42.33,42.38,318158.0,32.1223,32.1298,32.0617,32.0995,318158.0
2016-10-07 09:30:00,42.36,42.47,42.01,42.11,106375.0,32.0844,32.1677,31.8193,31.895,106375.0
2016-10-07 09:40:00,42.09,42.12,41.58,41.62,88193.0,31.8799,31.9026,31.4936,31.5239,88193.0
2016-10-07 09:50:00,41.62,41.8,41.58,41.73,103000.0,31.5239,31.6602,31.4936,31.6072,103000.0
2016-10-07 10:00:00,41.77,41.83,41.51,41.58,81022.0,31.6375,31.6829,31.4406,31.4936,81022.0
2016-10-07 10:10:00,41.57,41.68,41.56,41.65,96455.0,31.486,31.5693,31.4784,31.5466,96455.0
2016-10-07 10:20:00,41.64,41.77,41.6,41.73,94835.0,31.539,31.6375,31.5087,31.6072,94835.0
2016-10-07 10:30:00,41.73,41.87,41.72,41.82,77665.0,31.6072,31.7132,31.5996,31.6754,77665.0
2016-10-07 10:40:00,41.83,41.98,41.79,41.98,78358.0,31.6829,31.7966,31.6526,31.7966,78358.0
2016-10-07 10:50:00,41.98,42.0,41.88,41.93,64386.0,31.7966,31.8117,31.7208,31.7587,64386.0
2016-10-07 11:00:00,41.93,41.94,41.84,41.85,66802.0,31.7587,31.7663,31.6905,31.6981,66802.0
2016-10-07 11:10:00,41.86,41.92,41.82,41.92,62853.0,31.7057,31.7511,31.6754,31.7511,62853.0
2016-10-07 11:20:00,41.91,42.01,41.91,41.94,38911.0,31.7435,31.8193,31.7435,31.7663,38911.0
2016-10-07 11:30:00,41.94,41.96,41.69,41.7,59529.0,31.7663,31.7814,31.5769,31.5845,59529.0
2016-10-07 11:40:00,41.7,41.77,41.67,41.76,69927.0,31.5845,31.6375,31.5618,31.6299,69927.0
2016-10-07 11:50:00,41.76,41.86,41.66,41.76,81491.0,31.6299,31.7057,31.5542,31.6299,81491.0
2016-10-07 12:00:00,41.76,41.9,41.7,41.76,63761.0,31.6299,31.736,31.5845,31.6299,63761.0
2016-10-07 12:10:00,41.75,41.79,41.68,41.77,38283.0,31.6224,31.6526,31.5693,31.6375,38283.0
2016-10-07 12:20:00,41.78,41.82,41.72,41.8,33993.0,31.6451,31.6754,31.5996,31.6602,33993.0
2016-10-07 12:30:00,41.79,41.85,41.74,41.75,33757.0,31.6526,31.6981,31.6148,31.6224,33757.0
2016-10-07 12:40:00,41.76,41.85,41.72,41.84,35218.0,31.6299,31.6981,31.5996,31.6905,35218.0
2016-10-07 12:50:00,41.84,41.84,41.77,41.8,23675.0,31.6905,31.6905,31.6375,31.6602,23675.0
2016-10-07 13:00:00,41.8,41.84,41.75,41.81,44113.0,31.6602,31.6905,31.6224,31.6678,44113.0
2016-10-07 13:10:00,41.82,41.84,41.8,41.8,28453.0,31.6754,31.6905,31.6602,31.6602,28453.0
2016-10-07 13:20:00,41.81,41.92,41.81,41.9,56386.0,31.6678,31.7511,31.6678,31.736,56386.0
2016-10-07 13:30:00,41.9,42.02,41.89,42.01,75108.0,31.736,31.8269,31.7284,31.8193,75108.0
2016-10-07 13:40:00,42.01,42.03,41.94,41.94,35208.0,31.8193,31.8344,31.7663,31.7663,35208.0
2016-10-07 13:50:00,41.95,41.96,41.91,41.94,31956.0,31.7738,31.7814,31.7435,31.7663,31956.0
2016-10-07 14:00:00,41.95,41.98,41.94,41.98,52148.0,31.7738,31.7966,31.7663,31.7966,52148.0
2016-10-07 14:10:00,41.98,42.09,41.98,42.0,52676.0,31.7966,31.8799,31.7966,31.8117,52676.0
2016-10-07 14:20:00,42.01,42.05,42.0,42.0,34753.0,31.8193,31.8496,31.8117,31.8117,34753.0
2016-10-07 14:30:00,41.99,42.03,41.99,42.0,41842.0,31.8041,31.8344,31.8041,31.8117,41842.0
2016-10-07 14:40:00,42.01,42.01,41.91,41.92,68674.0,31.8193,31.8193,31.7435,31.7511,68674.0
2016-10-07 14:50:00,41.91,42.02,41.91,42.0,52252.0,31.7435,31.8269,31.7435,31.8117,52252.0
2016-10-07 15:00:00,42.01,42.02,41.96,41.98,55823.0,31.8193,31.8269,31.7814,31.7966,55823.0
2016-10-07 15:10:00,41.97,41.98,41.9,41.9,60426.0,31.789,31.7966,31.736,31.736,60426.0
2016-10-07 15:20:00,41.91,41.94,41.87,41.94,100209.0,31.7435,31.7663,31.7132,31.7663,100209.0
2016-10-07 15:30:00,41.94,41.94,41.85,41.88,166440.0,31.7663,31.7663,31.6981,31.7208,166440.0
2016-10-07 15:40:00,41.87,41.88,41.72,41.76,252903.0,31.7132,31.7208,31.5996,31.6299,252903.0
2016-10-07 15:50:00,41.76,41.84,41.75,41.75,400826.0,31.6299,31.6905,31.6224,31.6224,400826.0
2016-10-10 09:30:00,42.48,42.55,42.02,42.35,107548.0,32.1753,32.2283,31.8269,32.0768,107548.0
2016-10-10 09:40:00,42.39,42.63,42.37,42.58,121139.0,32.1071,32.2889,32.092,32.251,121139.0
2016-10-10 09:50:00,42.58,42.63,42.51,42.52,103056.0,32.251,32.2889,32.198,32.2056,103056.0
2016-10-10 10:00:00,42.53,42.62,42.49,42.52,91702.0,32.2131,32.2813,32.1828,32.2056,91702.0
2016-10-10 10:10:00,42.53,42.56,42.4,42.46,149904.0,32.2131,32.2359,32.1147,32.1601,149904.0
2016-10-10 10:20:00,42.45,42.49,42.35,42.43,58476.0,32.1525,32.1828,32.0768,32.1374,58476.0
2016-10-10 10:30:00,42.43,42.5,42.42,42.49,98147.0,32.1374,32.1904,32.1298,32.1828,98147.0
2016-10-10 10:40:00,42.48,42.54,42.42,42.45,160656.0,32.1753,32.2207,32.1298,32.1525,160656.0
2016-10-10 10:50:00,42.46,42.52,42.4,42.41,63810.0,32.1601,32.2056,32.1147,32.1223,63810.0
2016-10-10 11:00:00,42.4,42.43,42.33,42.41,29573.0,32.1147,32.1374,32.0617,32.1223,29573.0
2016-10-10 11:10:00,42.41,42.44,42.36,42.42,53528.0,32.1223,32.145,32.0844,32.1298,53528.0
2016-10-10 11:20:00,42.41,42.48,42.38,42.39,37111.0,32.1223,32.1753,32.0995,32.1071,37111.0
2016-10-10 11:30:00,42.4,42.48,42.39,42.4,32098.0,32.1147,32.1753,32.1071,32.1147,32098.0
2016-10-10 11:40:00,42.41,42.49,42.38,42.48,36735.0,32.1223,32.1828,32.0995,32.1753,36735.0
2016-10-10 11:50:00,42.48,42.49,42.41,42.44,44297.0,32.1753,32.1828,32.1223,32.145,44297.0
2016-10-10 12:00:00,42.44,42.48,42.43,42.45,40795.0,32.145,32.1753,32.1374,32.1525,40795.0
2016-10-10 12:10:00,42.45,42.47,42.43,42.44,43081.0,32.1525,32.1677,32.1374,32.145,43081.0
2016-10-10 12:20:00,42.44,42.45,42.38,42.44,31565.0,32.145,32.1525,32.0995,32.145,31565.0
2016-10-10 12:30:00,42.44,42.46,42.41,42.44,23961.0,32.145,32.1601,32.1223,32.145,23961.0
2016-10-10 12:40:00,42.43,42.48,42.4,42.44,101447.0,32.1374,32.1753,32.1147,32.145,101447.0
2016-10-10 12:50:00,42.45,42.47,42.42,42.46,26430.0,32.1525,32.1677,32.1298,32.1601,26430.0
2016-10-10 13:00:00,42.46,42.53,42.45,42.51,82918.0,32.1601,32.2131,32.1525,32.198,82918.0
2016-10-10 13:10:00,42.52,42.53,42.49,42.49,33371.0,32.2056,32.2131,32.1828,32.1828,33371.0
2016-10-10 13:20:00,42.49,42.53,42.48,42.48,30359.0,32.1828,32.2131,32.1753,32.1753,30359.0
2016-10-10 13:30:00,42.48,42.5,42.46,42.5,36534.0,32.1753,32.1904,32.1601,32.1904,36534.0
2016-10-10 13:40:00,42.51,42.52,42.49,42.5,25174.0,32.198,32.2056,32.1828,32.1904,25174.0
2016-10-10 13:50:00,42.49,42.5,42.45,42.49,22635.0,32.1828,32.1904,32.1525,32.1828,22635.0
2016-10-10 14:00:00,42.48,42.5,42.45,42.45,28708.0,32.1753,32.1904,32.1525,32.1525,28708.0
2016-10-10 14:10:00,42.46,42.47,42.44,42.44,25761.0,32.1601,32.1677,32.145,32.145,25761.0
2016-10-10 14:20:00,42.45,42.47,42.42,42.43,25676.0,32.1525,32.1677,32.1298,32.1374,25676.0
2016-10-10 14:30:00,42.42,42.48,42.41,42.45,51210.0,32.1298,32.1753,32.1223,32.1525,51210.0
2016-10-10 14:40:00,42.45,42.47,42.43,42.45,73858.0,32.1525,32.1677,32.1374,32.1525,73858.0
2016-10-10 14:50:00,42.45,42.47,42.44,42.45,34729.0,32.1525,32.1677,32.145,32.1525,34729.0
2016-10-10 15:00:00,42.45,42.48,42.42,42.47,50720.0,32.1525,32.1753,32.1298,32.1677,50720.0
2016-10-10 15:10:00,42.46,42.48,42.42,42.43,46195.0,32.1601,32.1753,32.1298,32.1374,46195.0
2016-10-10 15:20:00,42.43,42.5,42.42,42.49,57021.0,32.1374,32.1904,32.1298,32.1828,57021.0
2016-10-10 15:30:00,42.49,42.51,42.42,42.43,145756.0,32.1828,32.198,32.1298,32.1374,145756.0
2016-10-10 15:40:00,42.43,42.51,42.42,42.48,117863.0,32.1374,32.198,32.1298,32.1753,117863.0
2016-10-10 15:50:00,42.48,42.55,42.42,42.48,411989.0,32.1753,32.2283,32.1298,32.1753,411989.0
2016-10-11 09:30:00,42.5,42.79,42.5,42.73,145014.0,32.1904,32.4101,32.1904,32.3646,145014.0
2016-10-11 09:40:00,42.73,42.95,42.69,42.82,346962.0,32.3646,32.5313,32.3343,32.4328,346962.0
2016-10-11 09:50:00,42.82,42.85,42.74,42.81,247494.0,32.4328,32.4555,32.3722,32.4252,247494.0
2016-10-11 10:00:00,42.81,42.86,42.6,42.77,148209.0,32.4252,32.4631,32.2662,32.3949,148209.0
2016-10-11 10:10:00,42.76,42.78,42.43,42.47,67384.0,32.3873,32.4025,32.1374,32.1677,67384.0
2016-10-11 10:20:00,42.47,42.68,42.37,42.67,106179.0,32.1677,32.3268,32.092,32.3192,106179.0
2016-10-11 10:30:00,42.67,42.85,42.67,42.68,153009.0,32.3192,32.4555,32.3192,32.3268,153009.0
2016-10-11 10:40:00,42.68,42.73,42.66,42.71,47004.0,32.3268,32.3646,32.3116,32.3495,47004.0
2016-10-11 10:50:00,42.71,42.71,42.52,42.52,44542.0,32.3495,32.3495,32.2056,32.2056,44542.0
2016-10-11 11:00:00,42.51,42.55,42.38,42.47,48668.0,32.198,32.2283,32.0995,32.1677,48668.0
2016-10-11 11:10:00,42.45,42.57,42.45,42.52,27784.0,32.1525,32.2434,32.1525,32.2056,27784.0
2016-10-11 11:20:00,42.52,42.56,42.39,42.41,50374.0,32.2056,32.2359,32.1071,32.1223,50374.0
2016-10-11 11:30:00,42.4,42.46,42.35,42.35,34877.0,32.1147,32.1601,32.0768,32.0768,34877.0
2016-10-11 11:40:00,42.35,42.37,42.28,42.32,30427.0,32.0768,32.092,32.0238,32.0541,30427.0
2016-10-11 11:50:00,42.32,42.41,42.29,42.4,44926.0,32.0541,32.1223,32.0314,32.1147,44926.0
2016-10-11 12:00:00,42.41,42.47,42.35,42.4,44467.0,32.1223,32.1677,32.0768,32.1147,44467.0
2016-10-11 12:10:00,42.39,42.53,42.35,42.52,80762.0,32.1071,32.2131,32.0768,32.2056,80762.0
2016-10-11 12:20:00,42.52,42.57,42.5,42.55,91168.0,32.2056,32.2434,32.1904,32.2283,91168.0
2016-10-11 12:30:00,42.55,42.56,42.43,42.49,45073.0,32.2283,32.2359,32.1374,32.1828,45073.0
2016-10-11 12:40:00,42.5,42.55,42.47,42.51,86299.0,32.1904,32.2283,32.1677,32.198,86299.0
2016-10-11 12:50:00,42.51,42.51,42.42,42.43,53207.0,32.198,32.198,32.1298,32.1374,53207.0
2016-10-11 13:00:00,42.42,42.42,42.25,42.27,60370.0,32.1298,32.1298,32.0011,32.0162,60370.0
2016-10-11 13:10:00,42.27,42.27,42.19,42.22,63657.0,32.0162,32.0162,31.9556,31.9783,63657.0
2016-10-11 13:20:00,42.22,42.39,42.21,42.38,62116.0,31.9783,32.1071,31.9708,32.0995,62116.0
2016-10-11 13:30:00,42.37,42.4,42.24,42.24,87442.0,32.092,32.1147,31.9935,31.9935,87442.0
2016-10-11 13:40:00,42.23,42.24,41.97,41.98,96716.0,31.9859,31.9935,31.789,31.7966,96716.0
2016-10-11 13:50:00,41.98,41.99,41.77,41.83,103273.0,31.7966,31.8041,31.6375,31.6829,103273.0
2016-10-11 14:00:00,41.82,41.89,41.76,41.82,106786.0,31.6754,31.7284,31.6299,31.6754,106786.0
2016-10-11 14:10:00,41.83,41.91,41.66,41.68,88411.0,31.6829,31.7435,31.5542,31.5693,88411.0
2016-10-11 14:20:00,41.68,41.74,41.56,41.74,83920.0,31.5693,31.6148,31.4784,31.6148,83920.0
2016-10-11 14:30:00,41.72,41.76,41.55,41.76,134727.0,31.5996,31.6299,31.4709,31.6299,134727.0
2016-10-11 14:40:00,41.76,41.9,41.74,41.88,58556.0,31.6299,31.736,31.6148,31.7208,58556.0
2016-10-11 14:50:00,41.88,41.89,41.82,41.84,67968.0,31.7208,31.7284,31.6754,31.6905,67968.0
2016-10-11 15:00:00,41.83,41.88,41.78,41.82,56302.0,31.6829,31.7208,31.6451,31.6754,56302.0
2016-10-11 15:10:00,41.83,41.92,41.8,41.91,62849.0,31.6829,31.7511,31.6602,31.7435,62849.0
2016-10-11 15:20:00,41.91,42.01,41.91,41.94,51552.0,31.7435,31.8193,31.7435,31.7663,51552.0
2016-10-11 15:30:00,41.95,42.03,41.95,42.02,72113.0,31.7738,31.8344,31.7738,31.8269,72113.0
2016-10-11 15:40:00,42.02,42.08,41.97,42.0,132447.0,31.8269,31.8723,31.789,31.8117,132447.0
2016-10-11 15:50:00,42.0,42.0,41.94,41.96,206550.0,31.8117,31.8117,31.7663,31.7814,206550.0
2016-10-12 09:30:00,41.81,41.99,41.42,41.55,68675.0,31.6678,31.8041,31.3724,31.4709,68675.0
2016-10-12 09:40:00,41.53,41.53,40.95,40.98,105170.0,31.4557,31.4557,31.0164,31.0391,105170.0
2016-10-12 09:50:00,40.98,41.39,40.97,41.39,115320.0,31.0391,31.3497,31.0316,31.3497,115320.0
2016-10-12 10:00:00,41.39,41.57,41.35,41.52,167831.0,31.3497,31.486,31.3194,31.4481,167831.0
2016-10-12 10:10:00,41.51,41.62,41.42,41.55,100772.0,31.4406,31.5239,31.3724,31.4709,100772.0
2016-10-12 10:20:00,41.55,41.79,41.55,41.73,112662.0,31.4709,31.6526,31.4709,31.6072,112662.0
2016-10-12 10:30:00,41.74,41.8,41.64,41.65,120905.0,31.6148,31.6602,31.539,31.5466,120905.0
2016-10-12 10:40:00,41.64,41.65,41.56,41.57,109088.0,31.539,31.5466,31.4784,31.486,109088.0
2016-10-12 10:50:00,41.58,41.58,41.4,41.4,69794.0,31.4936,31.4936,31.3573,31.3573,69794.0
2016-10-12 11:00:00,41.4,41.52,41.37,41.43,54351.0,31.3573,31.4481,31.3345,31.38,54351.0
2016-10-12 11:10:00,41.43,41.47,41.39,41.39,44292.0,31.38,31.4103,31.3497,31.3497,44292.0
2016-10-12 11:20:00,41.39,41.54,41.39,41.52,51622.0,31.3497,31.4633,31.3497,31.4481,51622.0
2016-10-12 11:30:00,41.52,41.6,41.52,41.59,42168.0,31.4481,31.5087,31.4481,31.5012,42168.0
2016-10-12 11:40:00,41.59,41.71,41.58,41.6,73355.0,31.5012,31.5921,31.4936,31.5087,73355.0
2016-10-12 11:50:00,41.6,41.72,41.6,41.7,52920.0,31.5087,31.5996,31.5087,31.5845,52920.0
2016-10-12 12:00:00,41.71,41.82,41.7,41.72,74392.0,31.5921,31.6754,31.5845,31.5996,74392.0
2016-10-12 12:10:00,41.73,41.79,41.72,41.74,63344.0,31.6072,31.6526,31.5996,31.6148,63344.0
2016-10-12 12:20:00,41.75,41.8,41.73,41.73,38035.0,31.6224,31.6602,31.6072,31.6072,38035.0
2016-10-12 12:30:00,41.74,41.81,41.72,41.79,50908.0,31.6148,31.6678,31.5996,31.6526,50908.0
2016-10-12 12:40:00,41.8,41.86,41.77,41.78,30572.0,31.6602,31.7057,31.6375,31.6451,30572.0
2016-10-12 12:50:00,41.78,41.8,41.71,41.72,34863.0,31.6451,31.6602,31.5921,31.5996,34863.0
2016-10-12 13:00:00,41.72,41.77,41.71,41.76,37349.0,31.5996,31.6375,31.5921,31.6299,37349.0
2016-10-12 13:10:00,41.76,41.76,41.69,41.72,28949.0,31.6299,31.6299,31.5769,31.5996,28949.0
2016-10-12 13:20:00,41.72,41.75,41.71,41.73,21878.0,31.5996,31.6224,31.5921,31.6072,21878.0
2016-10-12 13:30:00,41.73,41.74,41.67,41.67,33130.0,31.6072,31.6148,31.5618,31.5618,33130.0
2016-10-12 13:40:00,41.67,41.74,41.63,41.73,41503.0,31.5618,31.6148,31.5315,31.6072,41503.0
2016-10-12 13:50:00,41.73,41.77,41.72,41.76,30758.0,31.6072,31.6375,31.5996,31.6299,30758.0
2016-10-12 14:00:00,41.75,41.79,41.66,41.79,89470.0,31.6224,31.6526,31.5542,31.6526,89470.0
2016-10-12 14:10:00,41.79,41.82,41.72,41.73,69271.0,31.6526,31.6754,31.5996,31.6072,69271.0
2016-10-12 14:20:00,41.74,41.79,41.6,41.63,42355.0,31.6148,31.6526,31.5087,31.5315,42355.0
2016-10-12 14:30:00,41.62,41.7,41.61,41.66,20115.0,31.5239,31.5845,31.5163,31.5542,20115.0
2016-10-12 14:40:00,41.67,41.68,41.61,41.61,40003.0,31.5618,31.5693,31.5163,31.5163,40003.0
2016-10-12 14:50:00,41.61,41.63,41.58,41.58,55233.0,31.5163,31.5315,31.4936,31.4936,55233.0
2016-10-12 15:00:00,41.58,41.71,41.54,41.69,53417.0,31.4936,31.5921,31.4633,31.5769,53417.0
2016-10-12 15:10:00,41.7,41.71,41.64,41.66,58878.0,31.5845,31.5921,31.539,31.5542,58878.0
2016-10-12 15:20:00,41.66,41.69,41.6,41.62,52165.0,31.5542,31.5769,31.5087,31.5239,52165.0
2016-10-12 15:30:00,41.61,41.62,41.54,41.6,155429.0,31.5163,31.5239,31.4633,31.5087,155429.0
2016-10-12 15:40:00,41.61,41.65,41.57,41.59,189376.0,31.5163,31.5466,31.486,31.5012,189376.0
2016-10-12 15:50:00,41.59,41.68,41.58,41.65,281628.0,31.5012,31.5693,31.4936,31.5466,281628.0
2016-10-13 09:30:00,41.27,41.36,41.02,41.08,120907.0,31.2588,31.327,31.0694,31.1149,120907.0
2016-10-13 09:40:00,41.05,41.16,40.94,41.06,90237.0,31.0922,31.1755,31.0088,31.0997,90237.0
2016-10-13 09:50:00,41.05,41.09,40.71,40.74,164635.0,31.0922,31.1225,30.8346,30.8574,164635.0
2016-10-13 10:00:00,40.74,40.74,40.44,40.71,188705.0,30.8574,30.8574,30.6301,30.8346,188705.0
2016-10-13 10:10:00,40.72,41.1,40.7,41.02,114264.0,30.8422,31.13,30.8271,31.0694,114264.0
2016-10-13 10:20:00,41.02,41.04,40.81,40.84,67556.0,31.0694,31.0846,30.9104,30.9331,67556.0
2016-10-13 10:30:00,40.85,41.16,40.83,41.09,118080.0,30.9407,31.1755,30.9255,31.1225,118080.0
2016-10-13 10:40:00,41.1,41.15,40.85,40.86,77846.0,31.13,31.1679,30.9407,30.9482,77846.0
2016-10-13 10:50:00,40.88,41.07,40.88,41.02,65543.0,30.9634,31.1073,30.9634,31.0694,65543.0
2016-10-13 11:00:00,41.02,41.1,40.91,41.03,172172.0,31.0694,31.13,30.9861,31.077,172172.0
2016-10-13 11:10:00,41.04,41.41,41.04,41.33,124337.0,31.0846,31.3648,31.0846,31.3042,124337.0
2016-10-13 11:20:00,41.34,41.38,41.3,41.35,101411.0,31.3118,31.3421,31.2815,31.3194,101411.0
2016-10-13 11:30:00,41.36,41.4,41.23,41.25,89924.0,31.327,31.3573,31.2285,31.2436,89924.0
2016-10-13 11:40:00,41.26,41.28,41.11,41.14,76274.0,31.2512,31.2664,31.1376,31.1603,76274.0
2016-10-13 11:50:00,41.13,41.23,41.11,41.15,48423.0,31.1528,31.2285,31.1376,31.1679,48423.0
2016-10-13 12:00:00,41.15,41.17,41.08,41.13,52715.0,31.1679,31.183,31.1149,31.1528,52715.0
2016-10-13 12:10:00,41.13,41.18,41.1,41.14,39300.0,31.1528,31.1906,31.13,31.1603,39300.0
2016-10-13 12:20:00,41.13,41.15,41.06,41.11,39289.0,31.1528,31.1679,31.0997,31.1376,39289.0
2016-10-13 12:30:00,41.11,41.34,41.11,41.33,60529.0,31.1376,31.3118,31.1376,31.3042,60529.0
2016-10-13 12:40:00,41.32,41.34,41.27,41.3,34283.0,31.2967,31.3118,31.2588,31.2815,34283.0
2016-10-13 12:50:00,41.31,41.31,41.24,41.26,32520.0,31.2891,31.2891,31.2361,31.2512,32520.0
2016-10-13 13:00:00,41.25,41.27,41.18,41.21,28276.0,31.2436,31.2588,31.1906,31.2133,28276.0
2016-10-13 13:10:00,41.2,41.22,41.16,41.21,41178.0,31.2058,31.2209,31.1755,31.2133,41178.0
2016-10-13 13:20:00,41.21,41.27,41.2,41.23,49180.0,31.2133,31.2588,31.2058,31.2285,49180.0
2016-10-13 13:30:00,41.24,41.33,41.24,41.32,38748.0,31.2361,31.3042,31.2361,31.2967,38748.0
2016-10-13 13:40:00,41.33,41.34,41.2,41.26,33427.0,31.3042,31.3118,31.2058,31.2512,33427.0
2016-10-13 13:50:00,41.27,41.46,41.23,41.43,63842.0,31.2588,31.4027,31.2285,31.38,63842.0
2016-10-13 14:00:00,41.42,41.5,41.39,41.46,80670.0,31.3724,31.433,31.3497,31.4027,80670.0
2016-10-13 14:10:00,41.45,41.49,41.42,41.49,84278.0,31.3951,31.4254,31.3724,31.4254,84278.0
2016-10-13 14:20:00,41.49,41.54,41.47,41.53,76121.0,31.4254,31.4633,31.4103,31.4557,76121.0
2016-10-13 14:30:00,41.54,41.62,41.53,41.59,79468.0,31.4633,31.5239,31.4557,31.5012,79468.0
2016-10-13 14:40:00,41.59,41.67,41.56,41.66,83752.0,31.5012,31.5618,31.4784,31.5542,83752.0
2016-10-13 14:50:00,41.66,41.74,41.63,41.72,93815.0,31.5542,31.6148,31.5315,31.5996,93815.0
2016-10-13 15:00:00,41.72,41.78,41.67,41.77,79550.0,31.5996,31.6451,31.5618,31.6375,79550.0
2016-10-13 15:10:00,41.77,41.79,41.7,41.7,67926.0,31.6375,31.6526,31.5845,31.5845,67926.0
2016-10-13 15:20:00,41.7,41.74,41.62,41.62,109674.0,31.5845,31.6148,31.5239,31.5239,109674.0
2016-10-13 15:30:00,41.63,41.64,41.55,41.6,142039.0,31.5315,31.539,31.4709,31.5087,142039.0
2016-10-13 15:40:00,41.6,41.63,41.53,41.54,124604.0,31.5087,31.5315,31.4557,31.4633,124604.0
2016-10-13 15:50:00,41.53,41.61,41.48,41.57,510433.0,31.4557,31.5163,31.4178,31.486,510433.0
2016-10-14 09:30:00,41.94,41.98,41.6,41.6,79810.0,31.7663,31.7966,31.5087,31.5087,79810.0
2016-10-14 09:40:00,41.62,41.77,41.57,41.7,47155.0,31.5239,31.6375,31.486,31.5845,47155.0
2016-10-14 09:50:00,41.73,41.73,41.49,41.5,75151.0,31.6072,31.6072,31.4254,31.433,75151.0
2016-10-14 10:00:00,41.48,41.54,41.34,41.5,60233.0,31.4178,31.4633,31.3118,31.433,60233.0
2016-10-14 10:10:00,41.5,41.66,41.5,41.62,90023.0,31.433,31.5542,31.433,31.5239,90023.0
2016-10-14 10:20:00,41.62,41.62,41.4,41.43,74017.0,31.5239,31.5239,31.3573,31.38,74017.0
2016-10-14 10:30:00,41.44,41.55,41.44,41.46,90512.0,31.3876,31.4709,31.3876,31.4027,90512.0
2016-10-14 10:40:00,41.45,41.52,41.42,41.43,48188.0,31.3951,31.4481,31.3724,31.38,48188.0
2016-10-14 10:50:00,41.43,41.47,41.32,41.37,79828.0,31.38,31.4103,31.2967,31.3345,79828.0
2016-10-14 11:00:00,41.38,41.4,41.21,41.28,70646.0,31.3421,31.3573,31.2133,31.2664,70646.0
2016-10-14 11:10:00,41.27,41.28,41.14,41.28,39274.0,31.2588,31.2664,31.1603,31.2664,39274.0
2016-10-14 11:20:00,41.29,41.36,41.23,41.28,101449.0,31.2739,31.327,31.2285,31.2664,101449.0
2016-10-14 11:30:00,41.28,41.44,41.19,41.44,94090.0,31.2664,31.3876,31.1982,31.3876,94090.0
2016-10-14 11:40:00,41.44,41.44,41.3,41.36,92075.0,31.3876,31.3876,31.2815,31.327,92075.0
2016-10-14 11:50:00,41.37,41.52,41.36,41.43,146251.0,31.3345,31.4481,31.327,31.38,146251.0
2016-10-14 12:00:00,41.44,41.6,41.43,41.57,76757.0,31.3876,31.5087,31.38,31.486,76757.0
2016-10-14 12:10:00,41.56,41.56,41.44,41.47,55883.0,31.4784,31.4784,31.3876,31.4103,55883.0
2016-10-14 12:20:00,41.48,41.54,41.43,41.54,146876.0,31.4178,31.4633,31.38,31.4633,146876.0
2016-10-14 12:30:00,41.54,41.62,41.51,41.59,183558.0,31.4633,31.5239,31.4406,31.5012,183558.0
2016-10-14 12:40:00,41.59,41.62,41.54,41.55,46770.0,31.5012,31.5239,31.4633,31.4709,46770.0
2016-10-14 12:50:00,41.54,41.59,41.51,41.56,22543.0,31.4633,31.5012,31.4406,31.4784,22543.0
2016-10-14 13:00:00,41.55,41.62,41.47,41.61,53600.0,31.4709,31.5239,31.4103,31.5163,53600.0
2016-10-14 13:10:00,41.61,41.63,41.52,41.61,130450.0,31.5163,31.5315,31.4481,31.5163,130450.0
2016-10-14 13:20:00,41.6,41.66,41.57,41.63,68609.0,31.5087,31.5542,31.486,31.5315,68609.0
2016-10-14 13:30:00,41.63,41.68,41.57,41.61,176695.0,31.5315,31.5693,31.486,31.5163,176695.0
2016-10-14 13:40:00,41.61,41.62,41.53,41.58,122865.0,31.5163,31.5239,31.4557,31.4936,122865.0
2016-10-14 13:50:00,41.59,41.62,41.56,41.59,61551.0,31.5012,31.5239,31.4784,31.5012,61551.0
2016-10-14 14:00:00,41.59,41.62,41.54,41.56,155955.0,31.5012,31.5239,31.4633,31.4784,155955.0
2016-10-14 14:10:00,41.57,41.59,41.5,41.59,71658.0,31.486,31.5012,31.433,31.5012,71658.0
2016-10-14 14:20:00,41.59,41.62,41.54,41.6,76550.0,31.5012,31.5239,31.4633,31.5087,76550.0
2016-10-14 14:30:00,41.61,41.62,41.55,41.59,184485.0,31.5163,31.5239,31.4709,31.5012,184485.0
2016-10-14 14:40:00,41.59,41.65,41.55,41.63,90723.0,31.5012,31.5466,31.4709,31.5315,90723.0
2016-10-14 14:50:00,41.63,41.65,41.58,41.61,43602.0,31.5315,31.5466,31.4936,31.5163,43602.0
2016-10-14 15:00:00,41.62,41.65,41.57,41.61,46704.0,31.5239,31.5466,31.486,31.5163,46704.0
2016-10-14 15:10:00,41.59,41.66,41.59,41.66,53752.0,31.5012,31.5542,31.5012,31.5542,53752.0
2016-10-14 15:20:00,41.66,41.67,41.63,41.63,89128.0,31.5542,31.5618,31.5315,31.5315,89128.0
2016-10-14 15:30:00,41.64,41.75,41.63,41.75,150942.0,31.539,31.6224,31.5315,31.6224,150942.0
2016-10-14 15:40:00,41.76,41.8,41.71,41.72,154522.0,31.6299,31.6602,31.5921,31.5996,154522.0
2016-10-14 15:50:00,41.72,41.78,41.64,41.65,501659.0,31.5996,31.6451,31.539,31.5466,501659.0
2016-10-17 09:30:00,41.64,42.27,41.53,42.27,138532.0,31.539,32.0162,31.4557,32.0162,138532.0
2016-10-17 09:40:00,42.23,42.28,41.76,41.94,72791.0,31.9859,32.0238,31.6299,31.7663,72791.0
2016-10-17 09:50:00,41.94,41.97,41.45,41.55,65742.0,31.7663,31.789,31.3951,31.4709,65742.0
2016-10-17 10:00:00,41.56,41.72,41.5,41.69,103991.0,31.4784,31.5996,31.433,31.5769,103991.0
2016-10-17 10:10:00,41.7,41.91,41.7,41.82,76246.0,31.5845,31.7435,31.5845,31.6754,76246.0
2016-10-17 10:20:00,41.8,42.05,41.71,41.89,51064.0,31.6602,31.8496,31.5921,31.7284,51064.0
2016-10-17 10:30:00,41.89,41.94,41.82,41.9,43286.0,31.7284,31.7663,31.6754,31.736,43286.0
2016-10-17 10:40:00,41.91,42.04,41.88,41.93,71346.0,31.7435,31.842,31.7208,31.7587,71346.0
2016-10-17 10:50:00,41.93,42.05,41.9,41.94,99400.0,31.7587,31.8496,31.736,31.7663,99400.0
2016-10-17 11:00:00,41.94,41.97,41.83,41.84,65022.0,31.7663,31.789,31.6829,31.6905,65022.0
2016-10-17 11:10:00,41.84,41.94,41.78,41.94,61295.0,31.6905,31.7663,31.6451,31.7663,61295.0
2016-10-17 11:20:00,41.94,41.94,41.82,41.91,55557.0,31.7663,31.7663,31.6754,31.7435,55557.0
2016-10-17 11:30:00,41.91,42.11,41.9,42.1,92480.0,31.7435,31.895,31.736,31.8875,92480.0
2016-10-17 11:40:00,42.09,42.1,41.96,42.0,55067.0,31.8799,31.8875,31.7814,31.8117,55067.0
2016-10-17 11:50:00,41.99,42.08,41.95,41.99,57928.0,31.8041,31.8723,31.7738,31.8041,57928.0
2016-10-17 12:00:00,41.99,42.08,41.98,42.04,65279.0,31.8041,31.8723,31.7966,31.842,65279.0
2016-10-17 12:10:00,42.04,42.16,42.02,42.13,64679.0,31.842,31.9329,31.8269,31.9102,64679.0
2016-10-17 12:20:00,42.13,42.15,42.07,42.08,49125.0,31.9102,31.9253,31.8647,31.8723,49125.0
2016-10-17 12:30:00,42.08,42.13,42.07,42.08,46070.0,31.8723,31.9102,31.8647,31.8723,46070.0
2016-10-17 12:40:00,42.08,42.14,42.07,42.11,51038.0,31.8723,31.9177,31.8647,31.895,51038.0
2016-10-17 12:50:00,42.12,42.15,42.04,42.04,44286.0,31.9026,31.9253,31.842,31.842,44286.0
2016-10-17 13:00:00,42.04,42.08,41.99,42.0,107845.0,31.842,31.8723,31.8041,31.8117,107845.0
2016-10-17 13:10:00,42.0,42.02,41.94,41.96,75016.0,31.8117,31.8269,31.7663,31.7814,75016.0
2016-10-17 13:20:00,41.96,41.98,41.89,41.95,72477.0,31.7814,31.7966,31.7284,31.7738,72477.0
2016-10-17 13:30:00,41.95,41.96,41.84,41.91,48533.0,31.7738,31.7814,31.6905,31.7435,48533.0
2016-10-17 13:40:00,41.91,41.92,41.87,41.87,62707.0,31.7435,31.7511,31.7132,31.7132,62707.0
2016-10-17 13:50:00,41.86,41.86,41.75,41.79,41423.0,31.7057,31.7057,31.6224,31.6526,41423.0
2016-10-17 14:00:00,41.8,41.9,41.8,41.85,112473.0,31.6602,31.736,31.6602,31.6981,112473.0
2016-10-17 14:10:00,41.85,41.95,41.83,41.84,91678.0,31.6981,31.7738,31.6829,31.6905,91678.0
2016-10-17 14:20:00,41.84,41.86,41.8,41.85,106753.0,31.6905,31.7057,31.6602,31.6981,106753.0
2016-10-17 14:30:00,41.85,41.86,41.79,41.82,70635.0,31.6981,31.7057,31.6526,31.6754,70635.0
2016-10-17 14:40:00,41.81,41.85,41.76,41.76,38265.0,31.6678,31.6981,31.6299,31.6299,38265.0
2016-10-17 14:50:00,41.77,41.84,41.76,41.82,58615.0,31.6375,31.6905,31.6299,31.6754,58615.0
2016-10-17 15:00:00,41.82,41.83,41.74,41.78,101105.0,31.6754,31.6829,31.6148,31.6451,101105.0
2016-10-17 15:10:00,41.79,41.8,41.75,41.77,47205.0,31.6526,31.6602,31.6224,31.6375,47205.0
2016-10-17 15:20:00,41.76,41.82,41.76,41.76,47011.0,31.6299,31.6754,31.6299,31.6299,47011.0
2016-10-17 15:30:00,41.76,41.79,41.74,41.76,78909.0,31.6299,31.6526,31.6148,31.6299,78909.0
2016-10-17 15:40:00,41.75,41.84,41.74,41.77,138814.0,31.6224,31.6905,31.6148,31.6375,138814.0
2016-10-17 15:50:00,41.78,41.89,41.77,41.86,351218.0,31.6451,31.7284,31.6375,31.7057,351218.0
2016-10-18 09:30:00,42.23,42.35,42.15,42.32,91534.0,31.9859,32.0768,31.9253,32.0541,91534.0
2016-10-18 09:40:00,42.31,42.57,42.3,42.4,58445.0,32.0465,32.2434,32.0389,32.1147,58445.0
2016-10-18 09:50:00,42.42,42.77,42.38,42.75,61350.0,32.1298,32.3949,32.0995,32.3798,61350.0
2016-10-18 10:00:00,42.77,42.99,42.7,42.83,172537.0,32.3949,32.5616,32.3419,32.4404,172537.0
2016-10-18 10:10:00,42.83,43.0,42.81,42.89,87422.0,32.4404,32.5691,32.4252,32.4858,87422.0
2016-10-18 10:20:00,42.89,42.93,42.59,42.7,61729.0,32.4858,32.5161,32.2586,32.3419,61729.0
2016-10-18 10:30:00,42.71,42.95,42.71,42.86,69738.0,32.3495,32.5313,32.3495,32.4631,69738.0
2016-10-18 10:40:00,42.86,43.04,42.83,42.92,131188.0,32.4631,32.5994,32.4404,32.5085,131188.0
2016-10-18 10:50:00,42.94,42.94,42.73,42.76,53540.0,32.5237,32.5237,32.3646,32.3873,53540.0
2016-10-18 11:00:00,42.77,42.9,42.68,42.69,51649.0,32.3949,32.4934,32.3268,32.3343,51649.0
2016-10-18 11:10:00,42.69,42.74,42.61,42.65,78312.0,32.3343,32.3722,32.2737,32.304,78312.0
2016-10-18 11:20:00,42.67,42.79,42.57,42.79,95318.0,32.3192,32.4101,32.2434,32.4101,95318.0
2016-10-18 11:30:00,42.79,42.82,42.65,42.7,30002.0,32.4101,32.4328,32.304,32.3419,30002.0
2016-10-18 11:40:00,42.7,42.78,42.65,42.76,32232.0,32.3419,32.4025,32.304,32.3873,32232.0
2016-10-18 11:50:00,42.77,42.88,42.69,42.83,41276.0,32.3949,32.4782,32.3343,32.4404,41276.0
2016-10-18 12:00:00,42.83,42.85,42.62,42.62,37723.0,32.4404,32.4555,32.2813,32.2813,37723.0
2016-10-18 12:10:00,42.63,42.65,42.57,42.6,42247.0,32.2889,32.304,32.2434,32.2662,42247.0
2016-10-18 12:20:00,42.6,42.6,42.49,42.54,37539.0,32.2662,32.2662,32.1828,32.2207,37539.0
2016-10-18 12:30:00,42.54,42.66,42.52,42.62,73323.0,32.2207,32.3116,32.2056,32.2813,73323.0
2016-10-18 12:40:00,42.62,42.65,42.53,42.54,35336.0,32.2813,32.304,32.2131,32.2207,35336.0
2016-10-18 12:50:00,42.55,42.61,42.54,42.58,62873.0,32.2283,32.2737,32.2207,32.251,62873.0
2016-10-18 13:00:00,42.58,42.59,42.5,42.51,35695.0,32.251,32.2586,32.1904,32.198,35695.0
2016-10-18 13:10:00,42.5,42.61,42.49,42.55,31961.0,32.1904,32.2737,32.1828,32.2283,31961.0
2016-10-18 13:20:00,42.56,42.62,42.5,42.55,39671.0,32.2359,32.2813,32.1904,32.2283,39671.0
2016-10-18 13:30:00,42.54,42.58,42.48,42.55,46529.0,32.2207,32.251,32.1753,32.2283,46529.0
2016-10-18 13:40:00,42.56,42.58,42.51,42.51,42008.0,32.2359,32.251,32.198,32.198,42008.0
2016-10-18 13:50:00,42.52,42.58,42.5,42.55,32074.0,32.2056,32.251,32.1904,32.2283,32074.0
2016-10-18 14:00:00,42.55,42.6,42.52,42.55,37195.0,32.2283,32.2662,32.2056,32.2283,37195.0
2016-10-18 14:10:00,42.54,42.59,42.51,42.52,32711.0,32.2207,32.2586,32.198,32.2056,32711.0
2016-10-18 14:20:00,42.52,42.6,42.52,42.59,23329.0,32.2056,32.2662,32.2056,32.2586,23329.0
2016-10-18 14:30:00,42.6,42.6,42.52,42.53,34903.0,32.2662,32.2662,32.2056,32.2131,34903.0
2016-10-18 14:40:00,42.54,42.6,42.53,42.59,36611.0,32.2207,32.2662,32.2131,32.2586,36611.0
2016-10-18 14:50:00,42.59,42.63,42.55,42.63,24605.0,32.2586,32.2889,32.2283,32.2889,24605.0
2016-10-18 15:00:00,42.62,42.67,42.61,42.65,55089.0,32.2813,32.3192,32.2737,32.304,55089.0
2016-10-18 15:10:00,42.65,42.67,42.6,42.61,84145.0,32.304,32.3192,32.2662,32.2737,84145.0
2016-10-18 15:20:00,42.62,42.64,42.58,42.6,43161.0,32.2813,32.2965,32.251,32.2662,43161.0
2016-10-18 15:30:00,42.6,42.65,42.58,42.63,102709.0,32.2662,32.304,32.251,32.2889,102709.0
2016-10-18 15:40:00,42.62,42.68,42.59,42.67,104512.0,32.2813,32.3268,32.2586,32.3192,104512.0
2016-10-18 15:50:00,42.66,42.78,42.65,42.73,301287.0,32.3116,32.4025,32.304,32.3646,301287.0
2016-10-19 09:30:00,42.92,42.92,42.6,42.7,85690.0,32.5085,32.5085,32.2662,32.3419,85690.0
2016-10-19 09:40:00,42.69,42.69,42.3,42.37,88811.0,32.3343,32.3343,32.0389,32.092,88811.0
2016-10-19 09:50:00,42.35,42.66,42.35,42.44,189963.0,32.0768,32.3116,32.0768,32.145,189963.0
2016-10-19 10:00:00,42.45,42.49,42.27,42.4,243061.0,32.1525,32.1828,32.0162,32.1147,243061.0
2016-10-19 10:10:00,42.4,42.56,42.38,42.55,169398.0,32.1147,32.2359,32.0995,32.2283,169398.0
2016-10-19 10:20:00,42.55,42.69,42.42,42.64,128251.0,32.2283,32.3343,32.1298,32.2965,128251.0
2016-10-19 10:30:00,42.64,42.73,42.3,42.31,493315.0,32.2965,32.3646,32.0389,32.0465,493315.0
2016-10-19 10:40:00,42.32,42.68,42.24,42.58,360489.0,32.0541,32.3268,31.9935,32.251,360489.0
2016-10-19 10:50:00,42.6,42.66,42.32,42.66,247323.0,32.2662,32.3116,32.0541,32.3116,247323.0
2016-10-19 11:00:00,42.66,42.68,42.33,42.42,249332.0,32.3116,32.3268,32.0617,32.1298,249332.0
2016-10-19 11:10:00,42.42,42.58,42.42,42.5,191613.0,32.1298,32.251,32.1298,32.1904,191613.0
2016-10-19 11:20:00,42.5,42.93,42.48,42.92,332357.0,32.1904,32.5161,32.1753,32.5085,332357.0
2016-10-19 11:30:00,42.92,42.95,42.55,42.68,195640.0,32.5085,32.5313,32.2283,32.3268,195640.0
2016-10-19 11:40:00,42.69,42.71,42.61,42.71,89170.0,32.3343,32.3495,32.2737,32.3495,89170.0
2016-10-19 11:50:00,42.72,42.75,42.64,42.68,124713.0,32.3571,32.3798,32.2965,32.3268,124713.0
2016-10-19 12:00:00,42.68,42.94,42.64,42.9,132732.0,32.3268,32.5237,32.2965,32.4934,132732.0
2016-10-19 12:10:00,42.89,42.93,42.82,42.84,79464.0,32.4858,32.5161,32.4328,32.4479,79464.0
2016-10-19 12:20:00,42.84,42.94,42.81,42.85,105562.0,32.4479,32.5237,32.4252,32.4555,105562.0
2016-10-19 12:30:00,42.84,42.92,42.83,42.83,76760.0,32.4479,32.5085,32.4404,32.4404,76760.0
2016-10-19 12:40:00,42.84,42.84,42.63,42.65,121810.0,32.4479,32.4479,32.2889,32.304,121810.0
2016-10-19 12:50:00,42.65,42.69,42.63,42.64,46362.0,32.304,32.3343,32.2889,32.2965,46362.0
2016-10-19 13:00:00,42.65,42.7,42.5,42.5,85118.0,32.304,32.3419,32.1904,32.1904,85118.0
2016-10-19 13:10:00,42.5,42.61,42.5,42.59,73994.0,32.1904,32.2737,32.1904,32.2586,73994.0
2016-10-19 13:20:00,42.59,42.65,42.56,42.58,59098.0,32.2586,32.304,32.2359,32.251,59098.0
2016-10-19 13:30:00,42.59,42.65,42.54,42.65,64932.0,32.2586,32.304,32.2207,32.304,64932.0
2016-10-19 13:40:00,42.65,42.76,42.64,42.72,85101.0,32.304,32.3873,32.2965,32.3571,85101.0
2016-10-19 13:50:00,42.72,42.79,42.71,42.71,78864.0,32.3571,32.4101,32.3495,32.3495,78864.0
2016-10-19 14:00:00,42.71,42.79,42.71,42.79,87339.0,32.3495,32.4101,32.3495,32.4101,87339.0
2016-10-19 14:10:00,42.8,42.88,42.78,42.83,70238.0,32.4176,32.4782,32.4025,32.4404,70238.0
2016-10-19 14:20:00,42.82,43.07,42.73,43.06,265446.0,32.4328,32.6221,32.3646,32.6146,265446.0
2016-10-19 14:30:00,43.05,43.06,42.77,42.88,193287.0,32.607,32.6146,32.3949,32.4782,193287.0
2016-10-19 14:40:00,42.88,42.88,42.79,42.8,127064.0,32.4782,32.4782,32.4101,32.4176,127064.0
2016-10-19 14:50:00,42.8,42.84,42.72,42.83,139062.0,32.4176,32.4479,32.3571,32.4404,139062.0
2016-10-19 15:00:00,42.83,42.84,42.78,42.83,128729.0,32.4404,32.4479,32.4025,32.4404,128729.0
2016-10-19 15:10:00,42.84,42.89,42.79,42.82,133799.0,32.4479,32.4858,32.4101,32.4328,133799.0
2016-10-19 15:20:00,42.82,42.83,42.71,42.73,123012.0,32.4328,32.4404,32.3495,32.3646,123012.0
2016-10-19 15:30:00,42.73,42.76,42.64,42.64,181758.0,32.3646,32.3873,32.2965,32.2965,181758.0
2016-10-19 15:40:00,42.65,42.76,42.63,42.66,178206.0,32.304,32.3873,32.2889,32.3116,178206.0
2016-10-19 15:50:00,42.65,42.67,42.59,42.65,405964.0,32.304,32.3192,32.2586,32.304,405964.0
2016-10-20 09:30:00,42.41,42.85,42.26,42.69,95665.0,32.1223,32.4555,32.0086,32.3343,95665.0
2016-10-20 09:40:00,42.68,42.75,42.41,42.67,60721.0,32.3268,32.3798,32.1223,32.3192,60721.0
2016-10-20 09:50:00,42.65,42.89,42.65,42.78,58402.0,32.304,32.4858,32.304,32.4025,58402.0
2016-10-20 10:00:00,42.79,42.98,42.77,42.79,77476.0,32.4101,32.554,32.3949,32.4101,77476.0
2016-10-20 10:10:00,42.79,42.8,42.58,42.61,40947.0,32.4101,32.4176,32.251,32.2737,40947.0
2016-10-20 10:20:00,42.61,42.62,42.49,42.58,57487.0,32.2737,32.2813,32.1828,32.251,57487.0
2016-10-20 10:30:00,42.57,42.58,42.4,42.44,42895.0,32.2434,32.251,32.1147,32.145,42895.0
2016-10-20 10:40:00,42.43,42.48,42.36,42.44,37849.0,32.1374,32.1753,32.0844,32.145,37849.0
2016-10-20 10:50:00,42.46,42.47,42.27,42.29,54686.0,32.1601,32.1677,32.0162,32.0314,54686.0
2016-10-20 11:00:00,42.29,42.31,42.22,42.27,55710.0,32.0314,32.0465,31.9783,32.0162,55710.0
2016-10-20 11:10:00,42.27,42.55,42.27,42.55,52231.0,32.0162,32.2283,32.0162,32.2283,52231.0
2016-10-20 11:20:00,42.55,42.62,42.53,42.55,54862.0,32.2283,32.2813,32.2131,32.2283,54862.0
2016-10-20 11:30:00,42.55,42.59,42.5,42.54,30068.0,32.2283,32.2586,32.1904,32.2207,30068.0
2016-10-20 11:40:00,42.54,42.64,42.52,42.64,38367.0,32.2207,32.2965,32.2056,32.2965,38367.0
2016-10-20 11:50:00,42.64,42.68,42.59,42.68,41142.0,32.2965,32.3268,32.2586,32.3268,41142.0
2016-10-20 12:00:00,42.68,42.91,42.66,42.85,131313.0,32.3268,32.501,32.3116,32.4555,131313.0
2016-10-20 12:10:00,42.87,43.01,42.87,42.96,67957.0,32.4707,32.5767,32.4707,32.5388,67957.0
2016-10-20 12:20:00,42.96,43.0,42.9,42.93,38188.0,32.5388,32.5691,32.4934,32.5161,38188.0
2016-10-20 12:30:00,42.94,43.05,42.9,43.05,42700.0,32.5237,32.607,32.4934,32.607,42700.0
2016-10-20 12:40:00,43.05,43.13,43.02,43.1,65871.0,32.607,32.6676,32.5843,32.6449,65871.0
2016-10-20 12:50:00,43.1,43.23,43.1,43.16,82689.0,32.6449,32.7433,32.6449,32.6903,82689.0
2016-10-20 13:00:00,43.15,43.24,43.15,43.21,47558.0,32.6827,32.7509,32.6827,32.7282,47558.0
2016-10-20 13:10:00,43.2,43.2,43.11,43.11,49026.0,32.7206,32.7206,32.6524,32.6524,49026.0
2016-10-20 13:20:00,43.11,43.12,43.06,43.12,40103.0,32.6524,32.66,32.6146,32.66,40103.0
2016-10-20 13:30:00,43.13,43.17,43.09,43.13,59231.0,32.6676,32.6979,32.6373,32.6676,59231.0
2016-10-20 13:40:00,43.14,43.17,43.12,43.16,35535.0,32.6752,32.6979,32.66,32.6903,35535.0
2016-10-20 13:50:00,43.15,43.15,43.04,43.08,47545.0,32.6827,32.6827,32.5994,32.6297,47545.0
2016-10-20 14:00:00,43.09,43.19,43.08,43.18,54245.0,32.6373,32.713,32.6297,32.7055,54245.0
2016-10-20 14:10:00,43.17,43.18,43.08,43.09,39558.0,32.6979,32.7055,32.6297,32.6373,39558.0
2016-10-20 14:20:00,43.08,43.09,42.94,43.02,63968.0,32.6297,32.6373,32.5237,32.5843,63968.0
2016-10-20 14:30:00,43.02,43.03,42.99,43.0,32373.0,32.5843,32.5919,32.5616,32.5691,32373.0
2016-10-20 14:40:00,43.0,43.11,42.97,43.11,59319.0,32.5691,32.6524,32.5464,32.6524,59319.0
2016-10-20 14:50:00,43.12,43.12,42.99,43.03,34991.0,32.66,32.66,32.5616,32.5919,34991.0
2016-10-20 15:00:00,43.03,43.09,43.0,43.05,49302.0,32.5919,32.6373,32.5691,32.607,49302.0
2016-10-20 15:10:00,43.05,43.07,43.0,43.0,53524.0,32.607,32.6221,32.5691,32.5691,53524.0
2016-10-20 15:20:00,43.0,43.03,42.95,42.98,63872.0,32.5691,32.5919,32.5313,32.554,63872.0
2016-10-20 15:30:00,42.98,42.98,42.89,42.92,84402.0,32.554,32.554,32.4858,32.5085,84402.0
2016-10-20 15:40:00,42.92,43.0,42.89,43.0,137451.0,32.5085,32.5691,32.4858,32.5691,137451.0
2016-10-20 15:50:00,42.99,43.1,42.98,43.04,280867.0,32.5616,32.6449,32.554,32.5994,280867.0
2016-10-21 09:30:00,42.66,42.81,42.56,42.78,220239.0,32.3116,32.4252,32.2359,32.4025,220239.0
2016-10-21 09:40:00,42.78,42.98,42.67,42.91,39516.0,32.4025,32.554,32.3192,32.501,39516.0
2016-10-21 09:50:00,42.91,43.06,42.91,42.95,49152.0,32.501,32.6146,32.501,32.5313,49152.0
2016-10-21 10:00:00,42.95,43.03,42.91,42.95,74358.0,32.5313,32.5919,32.501,32.5313,74358.0
2016-10-21 10:10:00,42.94,43.11,42.91,43.05,72630.0,32.5237,32.6524,32.501,32.607,72630.0
2016-10-21 10:20:00,43.05,43.13,43.02,43.12,41664.0,32.607,32.6676,32.5843,32.66,41664.0
2016-10-21 10:30:00,43.12,43.36,43.12,43.36,116335.0,32.66,32.8418,32.66,32.8418,116335.0
2016-10-21 10:40:00,43.36,43.55,43.32,43.5,109417.0,32.8418,32.9857,32.8115,32.9478,109417.0
2016-10-21 10:50:00,43.5,43.6,43.4,43.43,133721.0,32.9478,33.0236,32.8721,32.8948,133721.0
2016-10-21 11:00:00,43.43,43.51,43.37,43.44,79777.0,32.8948,32.9554,32.8494,32.9024,79777.0
2016-10-21 11:10:00,43.44,43.6,43.44,43.57,77829.0,32.9024,33.0236,32.9024,33.0009,77829.0
2016-10-21 11:20:00,43.57,43.69,43.53,43.68,119050.0,33.0009,33.0918,32.9706,33.0842,119050.0
2016-10-21 11:30:00,43.68,43.71,43.64,43.65,82972.0,33.0842,33.1069,33.0539,33.0615,82972.0
2016-10-21 11:40:00,43.65,43.86,43.65,43.85,84292.0,33.0615,33.2205,33.0615,33.2129,84292.0
2016-10-21 11:50:00,43.86,43.91,43.73,43.75,66174.0,33.2205,33.2584,33.122,33.1372,66174.0
2016-10-21 12:00:00,43.73,43.74,43.6,43.66,47525.0,33.122,33.1296,33.0236,33.069,47525.0
2016-10-21 12:10:00,43.66,43.81,43.65,43.71,109745.0,33.069,33.1826,33.0615,33.1069,109745.0
2016-10-21 12:20:00,43.7,43.8,43.7,43.78,43032.0,33.0993,33.1751,33.0993,33.1599,43032.0
2016-10-21 12:30:00,43.78,43.86,43.77,43.84,46029.0,33.1599,33.2205,33.1523,33.2054,46029.0
2016-10-21 12:40:00,43.83,43.93,43.83,43.91,55566.0,33.1978,33.2735,33.1978,33.2584,55566.0
2016-10-21 12:50:00,43.91,43.93,43.83,43.85,65473.0,33.2584,33.2735,33.1978,33.2129,65473.0
2016-10-21 13:00:00,43.86,43.88,43.78,43.81,72407.0,33.2205,33.2357,33.1599,33.1826,72407.0
2016-10-21 13:10:00,43.81,43.86,43.79,43.83,46600.0,33.1826,33.2205,33.1675,33.1978,46600.0
2016-10-21 13:20:00,43.84,43.89,43.78,43.87,107990.0,33.2054,33.2432,33.1599,33.2281,107990.0
2016-10-21 13:30:00,43.87,43.88,43.75,43.78,75592.0,33.2281,33.2357,33.1372,33.1599,75592.0
2016-10-21 13:40:00,43.78,43.79,43.71,43.78,33234.0,33.1599,33.1675,33.1069,33.1599,33234.0
2016-10-21 13:50:00,43.77,43.94,43.77,43.9,85830.0,33.1523,33.2811,33.1523,33.2508,85830.0
2016-10-21 14:00:00,43.92,43.92,43.77,43.84,37637.0,33.266,33.266,33.1523,33.2054,37637.0
2016-10-21 14:10:00,43.84,44.19,43.84,44.12,167953.0,33.2054,33.4705,33.2054,33.4174,167953.0
2016-10-21 14:20:00,44.12,44.22,44.07,44.2,105581.0,33.4174,33.4932,33.3796,33.478,105581.0
2016-10-21 14:30:00,44.21,44.23,44.14,44.2,71661.0,33.4856,33.5008,33.4326,33.478,71661.0
2016-10-21 14:40:00,44.2,44.27,44.19,44.19,69128.0,33.478,33.5311,33.4705,33.4705,69128.0
2016-10-21 14:50:00,44.19,44.2,44.11,44.12,69044.0,33.4705,33.478,33.4099,33.4174,69044.0
2016-10-21 15:00:00,44.12,44.19,44.1,44.13,147670.0,33.4174,33.4705,33.4023,33.425,147670.0
2016-10-21 15:10:00,44.12,44.13,44.0,44.0,67193.0,33.4174,33.425,33.3266,33.3266,67193.0
2016-10-21 15:20:00,44.0,44.0,43.9,43.92,84097.0,33.3266,33.3266,33.2508,33.266,84097.0
2016-10-21 15:30:00,43.92,44.03,43.9,44.02,221438.0,33.266,33.3493,33.2508,33.3417,221438.0
2016-10-21 15:40:00,44.02,44.1,44.0,44.08,270173.0,33.3417,33.4023,33.3266,33.3871,270173.0
2016-10-21 15:50:00,44.08,44.13,44.07,44.09,492253.0,33.3871,33.425,33.3796,33.3947,492253.0
2016-10-24 09:30:00,44.14,44.2,43.86,44.17,180140.0,33.4326,33.478,33.2205,33.4553,180140.0
2016-10-24 09:40:00,44.19,44.32,44.07,44.17,113304.0,33.4705,33.5689,33.3796,33.4553,113304.0
2016-10-24 09:50:00,44.16,44.32,44.1,44.22,96863.0,33.4477,33.5689,33.4023,33.4932,96863.0
2016-10-24 10:00:00,44.22,44.3,44.13,44.19,93211.0,33.4932,33.5538,33.425,33.4705,93211.0
2016-10-24 10:10:00,44.18,44.27,44.14,44.22,79720.0,33.4629,33.5311,33.4326,33.4932,79720.0
2016-10-24 10:20:00,44.23,44.29,44.15,44.19,62298.0,33.5008,33.5462,33.4402,33.4705,62298.0
2016-10-24 10:30:00,44.19,44.33,44.14,44.29,252254.0,33.4705,33.5765,33.4326,33.5462,252254.0
2016-10-24 10:40:00,44.3,44.3,44.08,44.2,90253.0,33.5538,33.5538,33.3871,33.478,90253.0
2016-10-24 10:50:00,44.21,44.29,44.03,44.05,109879.0,33.4856,33.5462,33.3493,33.3644,109879.0
2016-10-24 11:00:00,44.05,44.17,44.01,44.16,246620.0,33.3644,33.4553,33.3341,33.4477,246620.0
2016-10-24 11:10:00,44.16,44.25,44.15,44.17,77528.0,33.4477,33.5159,33.4402,33.4553,77528.0
2016-10-24 11:20:00,44.18,44.19,44.01,44.02,100251.0,33.4629,33.4705,33.3341,33.3417,100251.0
2016-10-24 11:30:00,44.03,44.18,43.98,44.11,117448.0,33.3493,33.4629,33.3114,33.4099,117448.0
2016-10-24 11:40:00,44.11,44.12,44.01,44.02,89842.0,33.4099,33.4174,33.3341,33.3417,89842.0
2016-10-24 11:50:00,44.02,44.04,43.88,43.89,57812.0,33.3417,33.3568,33.2357,33.2432,57812.0
2016-10-24 12:00:00,43.88,43.93,43.83,43.92,59391.0,33.2357,33.2735,33.1978,33.266,59391.0
2016-10-24 12:10:00,43.92,43.98,43.81,43.85,122520.0,33.266,33.3114,33.1826,33.2129,122520.0
2016-10-24 12:20:00,43.86,43.86,43.62,43.64,80392.0,33.2205,33.2205,33.0387,33.0539,80392.0
2016-10-24 12:30:00,43.64,43.73,43.62,43.63,60609.0,33.0539,33.122,33.0387,33.0463,60609.0
2016-10-24 12:40:00,43.63,43.68,43.57,43.68,82734.0,33.0463,33.0842,33.0009,33.0842,82734.0
2016-10-24 12:50:00,43.67,44.01,43.65,43.95,174931.0,33.0766,33.3341,33.0615,33.2887,174931.0
2016-10-24 13:00:00,43.95,43.96,43.77,43.8,90743.0,33.2887,33.2963,33.1523,33.1751,90743.0
2016-10-24 13:10:00,43.81,43.9,43.76,43.9,74127.0,33.1826,33.2508,33.1448,33.2508,74127.0
2016-10-24 13:20:00,43.91,43.94,43.83,43.93,63678.0,33.2584,33.2811,33.1978,33.2735,63678.0
2016-10-24 13:30:00,43.93,43.97,43.79,43.82,75143.0,33.2735,33.3038,33.1675,33.1902,75143.0
2016-10-24 13:40:00,43.82,43.9,43.79,43.85,77413.0,33.1902,33.2508,33.1675,33.2129,77413.0
2016-10-24 13:50:00,43.85,43.86,43.65,43.68,70685.0,33.2129,33.2205,33.0615,33.0842,70685.0
2016-10-24 14:00:00,43.68,43.78,43.68,43.77,72830.0,33.0842,33.1599,33.0842,33.1523,72830.0
2016-10-24 14:10:00,43.77,43.81,43.7,43.72,55825.0,33.1523,33.1826,33.0993,33.1145,55825.0
2016-10-24 14:20:00,43.72,43.85,43.72,43.82,76908.0,33.1145,33.2129,33.1145,33.1902,76908.0
2016-10-24 14:30:00,43.81,43.82,43.72,43.73,70708.0,33.1826,33.1902,33.1145,33.122,70708.0
2016-10-24 14:40:00,43.73,43.8,43.7,43.72,55946.0,33.122,33.1751,33.0993,33.1145,55946.0
2016-10-24 14:50:00,43.72,43.77,43.69,43.71,72233.0,33.1145,33.1523,33.0918,33.1069,72233.0
2016-10-24 15:00:00,43.71,43.77,43.69,43.72,71281.0,33.1069,33.1523,33.0918,33.1145,71281.0
2016-10-24 15:10:00,43.72,43.75,43.66,43.73,73459.0,33.1145,33.1372,33.069,33.122,73459.0
2016-10-24 15:20:00,43.73,43.74,43.64,43.69,67432.0,33.122,33.1296,33.0539,33.0918,67432.0
2016-10-24 15:30:00,43.68,43.72,43.62,43.71,79262.0,33.0842,33.1145,33.0387,33.1069,79262.0
2016-10-24 15:40:00,43.71,43.78,43.66,43.74,131093.0,33.1069,33.1599,33.069,33.1296,131093.0
2016-10-24 15:50:00,43.74,43.82,43.71,43.78,275277.0,33.1296,33.1902,33.1069,33.1599,275277.0
2016-10-25 09:30:00,43.83,43.87,43.38,43.8,231917.0,33.1978,33.2281,32.857,33.1751,231917.0
2016-10-25 09:40:00,43.8,44.1,43.77,43.94,196611.0,33.1751,33.4023,33.1523,33.2811,196611.0
2016-10-25 09:50:00,43.94,43.94,43.65,43.82,154919.0,33.2811,33.2811,33.0615,33.1902,154919.0
2016-10-25 10:00:00,43.83,44.55,43.75,44.53,407875.0,33.1978,33.7431,33.1372,33.728,407875.0
2016-10-25 10:10:00,44.53,44.6,44.4,44.58,243539.0,33.728,33.781,33.6295,33.7659,243539.0
2016-10-25 10:20:00,44.57,44.58,44.06,44.13,96970.0,33.7583,33.7659,33.372,33.425,96970.0
2016-10-25 10:30:00,44.13,44.17,43.89,43.92,152689.0,33.425,33.4553,33.2432,33.266,152689.0
2016-10-25 10:40:00,43.92,43.94,43.59,43.7,121485.0,33.266,33.2811,33.016,33.0993,121485.0
2016-10-25 10:50:00,43.69,43.76,43.63,43.75,73426.0,33.0918,33.1448,33.0463,33.1372,73426.0
2016-10-25 11:00:00,43.75,43.75,43.58,43.58,73126.0,33.1372,33.1372,33.0084,33.0084,73126.0
2016-10-25 11:10:00,43.58,43.77,43.56,43.73,69295.0,33.0084,33.1523,32.9933,33.122,69295.0
2016-10-25 11:20:00,43.74,43.81,43.63,43.79,119909.0,33.1296,33.1826,33.0463,33.1675,119909.0
2016-10-25 11:30:00,43.79,43.89,43.75,43.82,81068.0,33.1675,33.2432,33.1372,33.1902,81068.0
2016-10-25 11:40:00,43.83,44.09,43.83,44.0,123380.0,33.1978,33.3947,33.1978,33.3266,123380.0
2016-10-25 11:50:00,44.0,44.05,43.76,43.88,89667.0,33.3266,33.3644,33.1448,33.2357,89667.0
2016-10-25 12:00:00,43.88,44.04,43.86,44.0,113550.0,33.2357,33.3568,33.2205,33.3266,113550.0
2016-10-25 12:10:00,44.0,44.06,43.94,44.06,168332.0,33.3266,33.372,33.2811,33.372,168332.0
2016-10-25 12:20:00,44.06,44.11,43.97,43.99,73204.0,33.372,33.4099,33.3038,33.319,73204.0
2016-10-25 12:30:00,43.99,44.01,43.77,43.82,252911.0,33.319,33.3341,33.1523,33.1902,252911.0
2016-10-25 12:40:00,43.8,43.84,43.72,43.76,71620.0,33.1751,33.2054,33.1145,33.1448,71620.0
2016-10-25 12:50:00,43.77,43.78,43.63,43.66,106065.0,33.1523,33.1599,33.0463,33.069,106065.0
2016-10-25 13:00:00,43.65,43.7,43.6,43.61,64129.0,33.0615,33.0993,33.0236,33.0312,64129.0
2016-10-25 13:10:00,43.61,43.8,43.61,43.8,73983.0,33.0312,33.1751,33.0312,33.1751,73983.0
2016-10-25 13:20:00,43.8,43.83,43.74,43.75,68552.0,33.1751,33.1978,33.1296,33.1372,68552.0
2016-10-25 13:30:00,43.75,43.85,43.71,43.82,64249.0,33.1372,33.2129,33.1069,33.1902,64249.0
2016-10-25 13:40:00,43.81,43.95,43.81,43.9,115612.0,33.1826,33.2887,33.1826,33.2508,115612.0
2016-10-25 13:50:00,43.89,44.09,43.88,44.09,112441.0,33.2432,33.3947,33.2357,33.3947,112441.0
2016-10-25 14:00:00,44.09,44.16,44.04,44.14,116548.0,33.3947,33.4477,33.3568,33.4326,116548.0
2016-10-25 14:10:00,44.13,44.26,44.09,44.24,122672.0,33.425,33.5235,33.3947,33.5083,122672.0
2016-10-25 14:20:00,44.24,44.34,44.23,44.23,158349.0,33.5083,33.5841,33.5008,33.5008,158349.0
2016-10-25 14:30:00,44.24,44.26,43.92,43.94,171347.0,33.5083,33.5235,33.266,33.2811,171347.0
2016-10-25 14:40:00,43.95,44.19,43.93,44.13,87901.0,33.2887,33.4705,33.2735,33.425,87901.0
2016-10-25 14:50:00,44.13,44.18,44.0,44.02,67498.0,33.425,33.4629,33.3266,33.3417,67498.0
2016-10-25 15:00:00,44.02,44.08,43.96,44.05,95002.0,33.3417,33.3871,33.2963,33.3644,95002.0
2016-10-25 15:10:00,44.05,44.1,43.93,43.94,107790.0,33.3644,33.4023,33.2735,33.2811,107790.0
2016-10-25 15:20:00,43.95,44.0,43.93,43.96,121882.0,33.2887,33.3266,33.2735,33.2963,121882.0
2016-10-25 15:30:00,43.97,43.99,43.91,43.94,119022.0,33.3038,33.319,33.2584,33.2811,119022.0
2016-10-25 15:40:00,43.93,44.0,43.8,43.8,240347.0,33.2735,33.3266,33.1751,33.1751,240347.0
2016-10-25 15:50:00,43.8,43.83,43.58,43.7,668502.0,33.1751,33.1978,33.0084,33.0993,668502.0
2016-10-26 09:30:00,43.32,43.64,43.26,43.57,75947.0,32.8115,33.0539,32.7661,33.0009,75947.0
2016-10-26 09:40:00,43.59,44.15,43.58,43.82,203680.0,33.016,33.4402,33.0084,33.1902,203680.0
2016-10-26 09:50:00,43.81,43.83,43.64,43.67,61605.0,33.1826,33.1978,33.0539,33.0766,61605.0
2016-10-26 10:00:00,43.68,44.18,43.64,43.8,284353.0,33.0842,33.4629,33.0539,33.1751,284353.0
2016-10-26 10:10:00,43.83,44.02,43.71,44.02,116166.0,33.1978,33.3417,33.1069,33.3417,116166.0
2016-10-26 10:20:00,44.0,44.12,43.93,44.1,98949.0,33.3266,33.4174,33.2735,33.4023,98949.0
2016-10-26 10:30:00,44.11,44.89,44.08,44.6,435813.0,33.4099,34.0007,33.3871,33.781,435813.0
2016-10-26 10:40:00,44.61,44.62,44.09,44.14,253196.0,33.7886,33.7962,33.3947,33.4326,253196.0
2016-10-26 10:50:00,44.16,44.27,44.05,44.26,174030.0,33.4477,33.5311,33.3644,33.5235,174030.0
2016-10-26 11:00:00,44.25,44.48,44.16,44.31,242545.0,33.5159,33.6901,33.4477,33.5614,242545.0
2016-10-26 11:10:00,44.31,44.62,44.27,44.55,216604.0,33.5614,33.7962,33.5311,33.7431,216604.0
2016-10-26 11:20:00,44.57,44.59,44.35,44.47,118729.0,33.7583,33.7734,33.5916,33.6825,118729.0
2016-10-26 11:30:00,44.46,44.51,44.36,44.36,127741.0,33.675,33.7128,33.5992,33.5992,127741.0
2016-10-26 11:40:00,44.38,44.51,44.37,44.44,93545.0,33.6144,33.7128,33.6068,33.6598,93545.0
2016-10-26 11:50:00,44.43,44.54,44.38,44.38,93967.0,33.6522,33.7356,33.6144,33.6144,93967.0
2016-10-26 12:00:00,44.39,44.46,44.33,44.36,50912.0,33.6219,33.675,33.5765,33.5992,50912.0
2016-10-26 12:10:00,44.36,44.44,44.35,44.37,51990.0,33.5992,33.6598,33.5916,33.6068,51990.0
2016-10-26 12:20:00,44.38,44.48,44.34,44.36,62457.0,33.6144,33.6901,33.5841,33.5992,62457.0
2016-10-26 12:30:00,44.36,44.49,44.35,44.47,58051.0,33.5992,33.6977,33.5916,33.6825,58051.0
2016-10-26 12:40:00,44.47,44.58,44.46,44.55,62014.0,33.6825,33.7659,33.675,33.7431,62014.0
2016-10-26 12:50:00,44.54,44.64,44.51,44.51,68249.0,33.7356,33.8113,33.7128,33.7128,68249.0
2016-10-26 13:00:00,44.52,44.59,44.49,44.56,70536.0,33.7204,33.7734,33.6977,33.7507,70536.0
2016-10-26 13:10:00,44.56,44.57,44.39,44.42,87384.0,33.7507,33.7583,33.6219,33.6447,87384.0
2016-10-26 13:20:00,44.43,44.58,44.42,44.51,120724.0,33.6522,33.7659,33.6447,33.7128,120724.0
2016-10-26 13:30:00,44.51,44.53,44.39,44.45,186293.0,33.7128,33.728,33.6219,33.6674,186293.0
2016-10-26 13:40:00,44.44,44.53,44.43,44.45,95699.0,33.6598,33.728,33.6522,33.6674,95699.0
2016-10-26 13:50:00,44.44,44.46,44.26,44.28,113722.0,33.6598,33.675,33.5235,33.5386,113722.0
2016-10-26 14:00:00,44.28,44.37,44.27,44.34,93249.0,33.5386,33.6068,33.5311,33.5841,93249.0
2016-10-26 14:10:00,44.33,44.49,44.31,44.43,118652.0,33.5765,33.6977,33.5614,33.6522,118652.0
2016-10-26 14:20:00,44.43,44.47,44.34,44.36,144485.0,33.6522,33.6825,33.5841,33.5992,144485.0
2016-10-26 14:30:00,44.35,44.45,44.33,44.43,123633.0,33.5916,33.6674,33.5765,33.6522,123633.0
2016-10-26 14:40:00,44.43,44.45,44.26,44.32,135993.0,33.6522,33.6674,33.5235,33.5689,135993.0
2016-10-26 14:50:00,44.32,44.43,44.23,44.37,116947.0,33.5689,33.6522,33.5008,33.6068,116947.0
2016-10-26 15:00:00,44.38,44.44,44.36,44.39,147373.0,33.6144,33.6598,33.5992,33.6219,147373.0
2016-10-26 15:10:00,44.39,44.41,44.36,44.39,89673.0,33.6219,33.6371,33.5992,33.6219,89673.0
2016-10-26 15:20:00,44.4,44.42,44.35,44.37,93442.0,33.6295,33.6447,33.5916,33.6068,93442.0
2016-10-26 15:30:00,44.37,44.4,44.3,44.36,133936.0,33.6068,33.6295,33.5538,33.5992,133936.0
2016-10-26 15:40:00,44.35,44.36,44.21,44.22,267008.0,33.5916,33.5992,33.4856,33.4932,267008.0
2016-10-26 15:50:00,44.22,44.35,44.21,44.23,430980.0,33.4932,33.5916,33.4856,33.5008,430980.0
2016-10-27 09:30:00,44.05,44.16,42.26,42.39,923027.0,33.3644,33.4477,32.0086,32.1071,923027.0
2016-10-27 09:40:00,42.38,42.49,41.5,42.11,957061.0,32.0995,32.1828,31.433,31.895,957061.0
2016-10-27 09:50:00,42.11,42.43,41.95,42.2,502212.0,31.895,32.1374,31.7738,31.9632,502212.0
2016-10-27 10:00:00,42.2,42.49,42.17,42.43,533348.0,31.9632,32.1828,31.9405,32.1374,533348.0
2016-10-27 10:10:00,42.44,42.68,42.2,42.26,450295.0,32.145,32.3268,31.9632,32.0086,450295.0
2016-10-27 10:20:00,42.28,42.38,42.03,42.36,317263.0,32.0238,32.0995,31.8344,32.0844,317263.0
2016-10-27 10:30:00,42.35,42.45,42.01,42.45,247107.0,32.0768,32.1525,31.8193,32.1525,247107.0
2016-10-27 10:40:00,42.45,42.51,42.4,42.48,333858.0,32.1525,32.198,32.1147,32.1753,333858.0
2016-10-27 10:50:00,42.48,42.51,42.1,42.43,231389.0,32.1753,32.198,31.8875,32.1374,231389.0
2016-10-27 11:00:00,42.43,42.5,42.13,42.13,186070.0,32.1374,32.1904,31.9102,31.9102,186070.0
2016-10-27 11:10:00,42.13,42.29,42.06,42.1,168185.0,31.9102,32.0314,31.8572,31.8875,168185.0
2016-10-27 11:20:00,42.08,42.09,41.75,41.78,189768.0,31.8723,31.8799,31.6224,31.6451,189768.0
2016-10-27 11:30:00,41.78,42.07,41.75,42.02,251026.0,31.6451,31.8647,31.6224,31.8269,251026.0
2016-10-27 11:40:00,42.02,42.58,41.99,42.52,173990.0,31.8269,32.251,31.8041,32.2056,173990.0
2016-10-27 11:50:00,42.53,42.72,42.44,42.51,167066.0,32.2131,32.3571,32.145,32.198,167066.0
2016-10-27 12:00:00,42.51,42.74,42.47,42.69,210297.0,32.198,32.3722,32.1677,32.3343,210297.0
2016-10-27 12:10:00,42.69,42.72,42.4,42.43,116615.0,32.3343,32.3571,32.1147,32.1374,116615.0
2016-10-27 12:20:00,42.43,42.94,42.39,42.87,128294.0,32.1374,32.5237,32.1071,32.4707,128294.0
2016-10-27 12:30:00,42.87,43.1,42.86,43.09,153886.0,32.4707,32.6449,32.4631,32.6373,153886.0
2016-10-27 12:40:00,43.1,43.23,43.0,43.21,131895.0,32.6449,32.7433,32.5691,32.7282,131895.0
2016-10-27 12:50:00,43.22,43.6,43.22,43.58,168579.0,32.7358,33.0236,32.7358,33.0084,168579.0
2016-10-27 13:00:00,43.58,43.87,43.48,43.85,229165.0,33.0084,33.2281,32.9327,33.2129,229165.0
2016-10-27 13:10:00,43.85,43.85,43.54,43.63,188581.0,33.2129,33.2129,32.9781,33.0463,188581.0
2016-10-27 13:20:00,43.63,43.74,43.3,43.3,158237.0,33.0463,33.1296,32.7964,32.7964,158237.0
2016-10-27 13:30:00,43.29,43.4,43.2,43.4,143842.0,32.7888,32.8721,32.7206,32.8721,143842.0
2016-10-27 13:40:00,43.39,43.43,43.29,43.3,172915.0,32.8645,32.8948,32.7888,32.7964,172915.0
2016-10-27 13:50:00,43.3,43.35,43.0,43.15,231630.0,32.7964,32.8342,32.5691,32.6827,231630.0
2016-10-27 14:00:00,43.14,43.18,43.0,43.06,204409.0,32.6752,32.7055,32.5691,32.6146,204409.0
2016-10-27 14:10:00,43.06,43.25,43.03,43.21,154285.0,32.6146,32.7585,32.5919,32.7282,154285.0
2016-10-27 14:20:00,43.2,43.26,43.16,43.19,137414.0,32.7206,32.7661,32.6903,32.713,137414.0
2016-10-27 14:30:00,43.19,43.26,43.09,43.24,98759.0,32.713,32.7661,32.6373,32.7509,98759.0
2016-10-27 14:40:00,43.24,43.25,43.03,43.08,133515.0,32.7509,32.7585,32.5919,32.6297,133515.0
2016-10-27 14:50:00,43.08,43.18,43.03,43.17,103230.0,32.6297,32.7055,32.5919,32.6979,103230.0
2016-10-27 15:00:00,43.17,43.18,43.08,43.09,129803.0,32.6979,32.7055,32.6297,32.6373,129803.0
2016-10-27 15:10:00,43.09,43.17,43.04,43.05,152460.0,32.6373,32.6979,32.5994,32.607,152460.0
2016-10-27 15:20:00,43.05,43.21,43.04,43.09,250477.0,32.607,32.7282,32.5994,32.6373,250477.0
2016-10-27 15:30:00,43.09,43.1,42.95,43.07,398728.0,32.6373,32.6449,32.5313,32.6221,398728.0
2016-10-27 15:40:00,43.06,43.07,42.79,42.85,451230.0,32.6146,32.6221,32.4101,32.4555,451230.0
2016-10-27 15:50:00,42.86,42.95,42.76,42.8,778443.0,32.4631,32.5313,32.3873,32.4176,778443.0
2016-10-28 09:30:00,42.56,42.99,42.27,42.88,204351.0,32.2359,32.5616,32.0162,32.4782,204351.0
2016-10-28 09:40:00,42.86,42.9,42.19,42.48,180847.0,32.4631,32.4934,31.9556,32.1753,180847.0
2016-10-28 09:50:00,42.52,42.52,42.29,42.35,147411.0,32.2056,32.2056,32.0314,32.0768,147411.0
2016-10-28 10:00:00,42.35,42.37,42.05,42.09,166329.0,32.0768,32.092,31.8496,31.8799,166329.0
2016-10-28 10:10:00,42.1,42.33,42.1,42.32,132407.0,31.8875,32.0617,31.8875,32.0541,132407.0
2016-10-28 10:20:00,42.32,42.38,42.26,42.29,83945.0,32.0541,32.0995,32.0086,32.0314,83945.0
2016-10-28 10:30:00,42.29,42.54,42.27,42.54,99816.0,32.0314,32.2207,32.0162,32.2207,99816.0
2016-10-28 10:40:00,42.54,42.61,42.46,42.59,82662.0,32.2207,32.2737,32.1601,32.2586,82662.0
2016-10-28 10:50:00,42.59,42.76,42.59,42.67,135441.0,32.2586,32.3873,32.2586,32.3192,135441.0
2016-10-28 11:00:00,42.7,42.97,42.67,42.91,108339.0,32.3419,32.5464,32.3192,32.501,108339.0
2016-10-28 11:10:00,42.91,42.95,42.75,42.78,67076.0,32.501,32.5313,32.3798,32.4025,67076.0
2016-10-28 11:20:00,42.78,43.04,42.77,43.01,158134.0,32.4025,32.5994,32.3949,32.5767,158134.0
2016-10-28 11:30:00,43.01,43.04,42.83,42.86,96941.0,32.5767,32.5994,32.4404,32.4631,96941.0
2016-10-28 11:40:00,42.86,42.87,42.73,42.75,57609.0,32.4631,32.4707,32.3646,32.3798,57609.0
2016-10-28 11:50:00,42.75,42.81,42.61,42.65,116069.0,32.3798,32.4252,32.2737,32.304,116069.0
2016-10-28 12:00:00,42.65,42.65,42.46,42.62,103078.0,32.304,32.304,32.1601,32.2813,103078.0
2016-10-28 12:10:00,42.61,42.66,42.46,42.47,72889.0,32.2737,32.3116,32.1601,32.1677,72889.0
2016-10-28 12:20:00,42.46,42.52,42.41,42.46,67799.0,32.1601,32.2056,32.1223,32.1601,67799.0
2016-10-28 12:30:00,42.46,42.51,42.4,42.42,95926.0,32.1601,32.198,32.1147,32.1298,95926.0
2016-10-28 12:40:00,42.4,42.58,42.39,42.54,112989.0,32.1147,32.251,32.1071,32.2207,112989.0
2016-10-28 12:50:00,42.55,42.67,42.54,42.62,76103.0,32.2283,32.3192,32.2207,32.2813,76103.0
2016-10-28 13:00:00,42.62,42.66,42.41,42.43,98922.0,32.2813,32.3116,32.1223,32.1374,98922.0
2016-10-28 13:10:00,42.43,42.48,42.36,42.41,64951.0,32.1374,32.1753,32.0844,32.1223,64951.0
2016-10-28 13:20:00,42.41,42.47,42.25,42.26,68283.0,32.1223,32.1677,32.0011,32.0086,68283.0
2016-10-28 13:30:00,42.27,42.31,42.07,42.08,104355.0,32.0162,32.0465,31.8647,31.8723,104355.0
2016-10-28 13:40:00,42.08,42.18,42.02,42.18,128698.0,31.8723,31.948,31.8269,31.948,128698.0
2016-10-28 13:50:00,42.18,42.2,41.94,41.98,167066.0,31.948,31.9632,31.7663,31.7966,167066.0
2016-10-28 14:00:00,41.96,42.03,41.87,41.97,115970.0,31.7814,31.8344,31.7132,31.789,115970.0
2016-10-28 14:10:00,41.97,42.14,41.91,42.07,114377.0,31.789,31.9177,31.7435,31.8647,114377.0
2016-10-28 14:20:00,42.1,42.25,42.07,42.17,109745.0,31.8875,32.0011,31.8647,31.9405,109745.0
2016-10-28 14:30:00,42.19,42.31,42.15,42.22,126169.0,31.9556,32.0465,31.9253,31.9783,126169.0
2016-10-28 14:40:00,42.23,42.32,42.16,42.25,82291.0,31.9859,32.0541,31.9329,32.0011,82291.0
2016-10-28 14:50:00,42.24,42.36,42.22,42.35,139324.0,31.9935,32.0844,31.9783,32.0768,139324.0
2016-10-28 15:00:00,42.34,42.36,42.25,42.27,79362.0,32.0692,32.0844,32.0011,32.0162,79362.0
2016-10-28 15:10:00,42.28,42.35,42.25,42.33,107567.0,32.0238,32.0768,32.0011,32.0617,107567.0
2016-10-28 15:20:00,42.34,42.56,42.32,42.54,108613.0,32.0692,32.2359,32.0541,32.2207,108613.0
2016-10-28 15:30:00,42.53,42.59,42.4,42.59,294534.0,32.2131,32.2586,32.1147,32.2586,294534.0
2016-10-28 15:40:00,42.57,42.73,42.54,42.7,429816.0,32.2434,32.3646,32.2207,32.3419,429816.0
2016-10-28 15:50:00,42.71,42.93,42.7,42.83,1009701.0,32.3495,32.5161,32.3419,32.4404,1009701.0
2016-10-31 09:30:00,43.22,43.87,43.18,43.84,599815.0,32.7358,33.2281,32.7055,33.2054,599815.0
2016-10-31 09:40:00,43.83,43.96,43.6,43.76,436833.0,33.1978,33.2963,33.0236,33.1448,436833.0
2016-10-31 09:50:00,43.74,43.82,43.49,43.5,260261.0,33.1296,33.1902,32.9403,32.9478,260261.0
2016-10-31 10:00:00,43.5,43.82,43.48,43.75,267079.0,32.9478,33.1902,32.9327,33.1372,267079.0
2016-10-31 10:10:00,43.74,43.78,43.7,43.74,93715.0,33.1296,33.1599,33.0993,33.1296,93715.0
2016-10-31 10:20:00,43.75,43.83,43.72,43.78,77625.0,33.1372,33.1978,33.1145,33.1599,77625.0
2016-10-31 10:30:00,43.78,43.82,43.55,43.58,256664.0,33.1599,33.1902,32.9857,33.0084,256664.0
2016-10-31 10:40:00,43.58,43.59,43.37,43.45,197675.0,33.0084,33.016,32.8494,32.91,197675.0
2016-10-31 10:50:00,43.42,43.51,43.38,43.43,129389.0,32.8872,32.9554,32.857,32.8948,129389.0
2016-10-31 11:00:00,43.44,43.44,43.31,43.38,133881.0,32.9024,32.9024,32.8039,32.857,133881.0
2016-10-31 11:10:00,43.38,43.51,43.35,43.46,124055.0,32.857,32.9554,32.8342,32.9175,124055.0
2016-10-31 11:20:00,43.45,43.5,43.36,43.48,91318.0,32.91,32.9478,32.8418,32.9327,91318.0
2016-10-31 11:30:00,43.48,43.51,43.42,43.48,191214.0,32.9327,32.9554,32.8872,32.9327,191214.0
2016-10-31 11:40:00,43.47,43.51,43.43,43.46,82907.0,32.9251,32.9554,32.8948,32.9175,82907.0
2016-10-31 11:50:00,43.46,43.51,43.45,43.49,188416.0,32.9175,32.9554,32.91,32.9403,188416.0
2016-10-31 12:00:00,43.49,43.51,43.33,43.34,136816.0,32.9403,32.9554,32.8191,32.8267,136816.0
2016-10-31 12:10:00,43.33,43.46,43.32,43.45,56140.0,32.8191,32.9175,32.8115,32.91,56140.0
2016-10-31 12:20:00,43.45,43.49,43.39,43.47,118049.0,32.91,32.9403,32.8645,32.9251,118049.0
2016-10-31 12:30:00,43.47,43.51,43.43,43.44,109422.0,32.9251,32.9554,32.8948,32.9024,109422.0
2016-10-31 12:40:00,43.44,43.51,43.44,43.48,71226.0,32.9024,32.9554,32.9024,32.9327,71226.0
2016-10-31 12:50:00,43.48,43.65,43.47,43.62,83586.0,32.9327,33.0615,32.9251,33.0387,83586.0
2016-10-31 13:00:00,43.62,43.7,43.61,43.64,110552.0,33.0387,33.0993,33.0312,33.0539,110552.0
2016-10-31 13:10:00,43.63,43.68,43.6,43.61,130314.0,33.0463,33.0842,33.0236,33.0312,130314.0
2016-10-31 13:20:00,43.61,43.64,43.51,43.62,104285.0,33.0312,33.0539,32.9554,33.0387,104285.0
2016-10-31 13:30:00,43.62,43.7,43.6,43.7,143774.0,33.0387,33.0993,33.0236,33.0993,143774.0
2016-10-31 13:40:00,43.71,43.72,43.63,43.65,86501.0,33.1069,33.1145,33.0463,33.0615,86501.0
2016-10-31 13:50:00,43.66,43.78,43.65,43.74,154386.0,33.069,33.1599,33.0615,33.1296,154386.0
2016-10-31 14:00:00,43.75,43.77,43.63,43.64,255544.0,33.1372,33.1523,33.0463,33.0539,255544.0
2016-10-31 14:10:00,43.65,43.72,43.63,43.69,107938.0,33.0615,33.1145,33.0463,33.0918,107938.0
2016-10-31 14:20:00,43.68,43.73,43.66,43.7,96365.0,33.0842,33.122,33.069,33.0993,96365.0
2016-10-31 14:30:00,43.7,43.73,43.69,43.71,85863.0,33.0993,33.122,33.0918,33.1069,85863.0
2016-10-31 14:40:00,43.7,43.72,43.64,43.65,112424.0,33.0993,33.1145,33.0539,33.0615,112424.0
2016-10-31 14:50:00,43.65,43.71,43.64,43.68,86335.0,33.0615,33.1069,33.0539,33.0842,86335.0
2016-10-31 15:00:00,43.68,43.69,43.58,43.59,197811.0,33.0842,33.0918,33.0084,33.016,197811.0
2016-10-31 15:10:00,43.6,43.63,43.58,43.6,177781.0,33.0236,33.0463,33.0084,33.0236,177781.0
2016-10-31 15:20:00,43.61,43.66,43.57,43.65,262485.0,33.0312,33.069,33.0009,33.0615,262485.0
2016-10-31 15:30:00,43.64,43.65,43.5,43.57,323055.0,33.0539,33.0615,32.9478,33.0009,323055.0
2016-10-31 15:40:00,43.58,43.64,43.55,43.59,400069.0,33.0084,33.0539,32.9857,33.016,400069.0
2016-10-31 15:50:00,43.6,43.64,43.55,43.57,906112.0,33.0236,33.0539,32.9857,33.0009,906112.0
2016-11-01 09:30:00,44.35,44.91,43.44,43.91,1030409.0,33.5916,34.0158,32.9024,33.2584,1030409.0
2016-11-01 09:40:00,43.9,44.22,43.48,43.5,629513.0,33.2508,33.4932,32.9327,32.9478,629513.0
2016-11-01 09:50:00,43.5,43.51,42.96,43.07,265844.0,32.9478,32.9554,32.5388,32.6221,265844.0
2016-11-01 10:00:00,43.08,43.22,42.91,43.0,183113.0,32.6297,32.7358,32.501,32.5691,183113.0
2016-11-01 10:10:00,42.99,43.17,42.88,43.05,252050.0,32.5616,32.6979,32.4782,32.607,252050.0
2016-11-01 10:20:00,43.06,43.12,42.87,43.1,212204.0,32.6146,32.66,32.4707,32.6449,212204.0
2016-11-01 10:30:00,43.09,43.13,42.73,42.75,117366.0,32.6373,32.6676,32.3646,32.3798,117366.0
2016-11-01 10:40:00,42.73,42.96,42.73,42.91,210526.0,32.3646,32.5388,32.3646,32.501,210526.0
2016-11-01 10:50:00,42.9,42.93,42.63,42.88,199355.0,32.4934,32.5161,32.2889,32.4782,199355.0
2016-11-01 11:00:00,42.88,42.99,42.79,42.99,200825.0,32.4782,32.5616,32.4101,32.5616,200825.0
2016-11-01 11:10:00,42.99,42.99,42.81,42.92,119488.0,32.5616,32.5616,32.4252,32.5085,119488.0
2016-11-01 11:20:00,42.93,42.99,42.78,42.91,143553.0,32.5161,32.5616,32.4025,32.501,143553.0
2016-11-01 11:30:00,42.94,42.94,42.18,42.19,421215.0,32.5237,32.5237,31.948,31.9556,421215.0
2016-11-01 11:40:00,42.18,42.32,41.95,42.05,312581.0,31.948,32.0541,31.7738,31.8496,312581.0
2016-11-01 11:50:00,42.04,42.12,41.74,41.84,308650.0,31.842,31.9026,31.6148,31.6905,308650.0
2016-11-01 12:00:00,41.84,42.16,41.83,42.03,349249.0,31.6905,31.9329,31.6829,31.8344,349249.0
2016-11-01 12:10:00,41.99,42.15,41.97,42.05,172896.0,31.8041,31.9253,31.789,31.8496,172896.0
2016-11-01 12:20:00,42.05,42.5,41.93,42.41,778540.0,31.8496,32.1904,31.7587,32.1223,778540.0
2016-11-01 12:30:00,42.41,43.07,42.4,43.05,642023.0,32.1223,32.6221,32.1147,32.607,642023.0
2016-11-01 12:40:00,43.05,43.06,42.45,42.47,423797.0,32.607,32.6146,32.1525,32.1677,423797.0
2016-11-01 12:50:00,42.46,42.67,42.43,42.58,103263.0,32.1601,32.3192,32.1374,32.251,103263.0
2016-11-01 13:00:00,42.59,42.81,42.48,42.73,160826.0,32.2586,32.4252,32.1753,32.3646,160826.0
2016-11-01 13:10:00,42.71,42.8,42.6,42.68,116837.0,32.3495,32.4176,32.2662,32.3268,116837.0
2016-11-01 13:20:00,42.68,42.79,42.54,42.71,291028.0,32.3268,32.4101,32.2207,32.3495,291028.0
2016-11-01 13:30:00,42.69,42.69,42.38,42.44,162122.0,32.3343,32.3343,32.0995,32.145,162122.0
2016-11-01 13:40:00,42.42,42.45,42.25,42.29,141849.0,32.1298,32.1525,32.0011,32.0314,141849.0
2016-11-01 13:50:00,42.3,42.35,42.15,42.22,289589.0,32.0389,32.0768,31.9253,31.9783,289589.0
2016-11-01 14:00:00,42.22,42.32,42.1,42.11,225024.0,31.9783,32.0541,31.8875,31.895,225024.0
2016-11-01 14:10:00,42.11,42.32,42.06,42.2,374967.0,31.895,32.0541,31.8572,31.9632,374967.0
2016-11-01 14:20:00,42.2,42.44,42.1,42.43,201598.0,31.9632,32.145,31.8875,32.1374,201598.0
2016-11-01 14:30:00,42.43,42.8,42.38,42.72,397992.0,32.1374,32.4176,32.0995,32.3571,397992.0
2016-11-01 14:40:00,42.72,42.72,42.44,42.44,186301.0,32.3571,32.3571,32.145,32.145,186301.0
2016-11-01 14:50:00,42.45,42.54,42.37,42.46,113738.0,32.1525,32.2207,32.092,32.1601,113738.0
2016-11-01 15:00:00,42.45,42.52,42.43,42.47,144894.0,32.1525,32.2056,32.1374,32.1677,144894.0
2016-11-01 15:10:00,42.46,42.51,42.4,42.49,133190.0,32.1601,32.198,32.1147,32.1828,133190.0
2016-11-01 15:20:00,42.48,42.5,42.4,42.41,130267.0,32.1753,32.1904,32.1147,32.1223,130267.0
2016-11-01 15:30:00,42.42,42.46,42.21,42.3,393741.0,32.1298,32.1601,31.9708,32.0389,393741.0
2016-11-01 15:40:00,42.29,42.51,42.24,42.51,490374.0,32.0314,32.198,31.9935,32.198,490374.0
2016-11-01 15:50:00,42.51,42.53,42.3,42.35,442085.0,32.198,32.2131,32.0389,32.0768,442085.0
2016-11-02 09:30:00,41.97,42.53,41.83,42.42,90895.0,31.789,32.2131,31.6829,32.1298,90895.0
2016-11-02 09:40:00,42.36,42.42,42.06,42.15,78516.0,32.0844,32.1298,31.8572,31.9253,78516.0
2016-11-02 09:50:00,42.15,42.16,41.73,42.0,147777.0,31.9253,31.9329,31.6072,31.8117,147777.0
2016-11-02 10:00:00,42.0,42.23,41.95,42.19,120153.0,31.8117,31.9859,31.7738,31.9556,120153.0
2016-11-02 10:10:00,42.16,42.24,42.05,42.12,58109.0,31.9329,31.9935,31.8496,31.9026,58109.0
2016-11-02 10:20:00,42.1,42.27,42.06,42.13,76072.0,31.8875,32.0162,31.8572,31.9102,76072.0
2016-11-02 10:30:00,42.14,42.14,41.81,42.0,253049.0,31.9177,31.9177,31.6678,31.8117,253049.0
2016-11-02 10:40:00,42.02,42.02,41.61,41.68,193437.0,31.8269,31.8269,31.5163,31.5693,193437.0
2016-11-02 10:50:00,41.67,41.8,41.51,41.56,115459.0,31.5618,31.6602,31.4406,31.4784,115459.0
2016-11-02 11:00:00,41.56,41.62,41.21,41.55,250592.0,31.4784,31.5239,31.2133,31.4709,250592.0
2016-11-02 11:10:00,41.54,41.63,41.43,41.44,187214.0,31.4633,31.5315,31.38,31.3876,187214.0
2016-11-02 11:20:00,41.44,41.51,41.35,41.39,152345.0,31.3876,31.4406,31.3194,31.3497,152345.0
2016-11-02 11:30:00,41.39,41.59,41.39,41.49,143236.0,31.3497,31.5012,31.3497,31.4254,143236.0
2016-11-02 11:40:00,41.49,41.55,41.42,41.55,84286.0,31.4254,31.4709,31.3724,31.4709,84286.0
2016-11-02 11:50:00,41.55,41.56,41.32,41.37,81653.0,31.4709,31.4784,31.2967,31.3345,81653.0
2016-11-02 12:00:00,41.35,41.46,41.28,41.43,115993.0,31.3194,31.4027,31.2664,31.38,115993.0
2016-11-02 12:10:00,41.43,41.52,41.43,41.48,72905.0,31.38,31.4481,31.38,31.4178,72905.0
2016-11-02 12:20:00,41.47,41.5,41.39,41.48,69415.0,31.4103,31.433,31.3497,31.4178,69415.0
2016-11-02 12:30:00,41.48,41.5,41.38,41.41,84385.0,31.4178,31.433,31.3421,31.3648,84385.0
2016-11-02 12:40:00,41.41,41.44,41.36,41.36,59506.0,31.3648,31.3876,31.327,31.327,59506.0
2016-11-02 12:50:00,41.36,41.48,41.31,41.35,75140.0,31.327,31.4178,31.2891,31.3194,75140.0
2016-11-02 13:00:00,41.35,41.46,41.32,41.32,112100.0,31.3194,31.4027,31.2967,31.2967,112100.0
2016-11-02 13:10:00,41.31,41.31,41.14,41.17,89662.0,31.2891,31.2891,31.1603,31.183,89662.0
2016-11-02 13:20:00,41.18,41.19,40.92,41.0,177004.0,31.1906,31.1982,30.9937,31.0543,177004.0
2016-11-02 13:30:00,40.99,41.1,40.93,41.0,82914.0,31.0467,31.13,31.0013,31.0543,82914.0
2016-11-02 13:40:00,41.0,41.01,40.9,40.93,82364.0,31.0543,31.0619,30.9785,31.0013,82364.0
2016-11-02 13:50:00,40.93,41.13,40.91,41.13,73121.0,31.0013,31.1528,30.9861,31.1528,73121.0
2016-11-02 14:00:00,41.14,41.22,40.77,40.78,186844.0,31.1603,31.2209,30.8801,30.8877,186844.0
2016-11-02 14:10:00,40.77,41.1,40.7,41.04,254999.0,30.8801,31.13,30.8271,31.0846,254999.0
2016-11-02 14:20:00,41.05,41.18,40.97,41.03,104315.0,31.0922,31.1906,31.0316,31.077,104315.0
2016-11-02 14:30:00,41.01,41.14,40.99,41.11,77933.0,31.0619,31.1603,31.0467,31.1376,77933.0
2016-11-02 14:40:00,41.11,41.16,40.98,41.08,115498.0,31.1376,31.1755,31.0391,31.1149,115498.0
2016-11-02 14:50:00,41.08,41.11,40.96,41.0,120524.0,31.1149,31.1376,31.024,31.0543,120524.0
2016-11-02 15:00:00,40.99,41.11,40.98,41.11,132216.0,31.0467,31.1376,31.0391,31.1376,132216.0
2016-11-02 15:10:00,41.1,41.13,40.99,41.03,92677.0,31.13,31.1528,31.0467,31.077,92677.0
2016-11-02 15:20:00,41.04,41.13,40.99,41.09,132679.0,31.0846,31.1528,31.0467,31.1225,132679.0
2016-11-02 15:30:00,41.09,41.12,41.02,41.03,192725.0,31.1225,31.1452,31.0694,31.077,192725.0
2016-11-02 15:40:00,41.03,41.09,40.92,40.98,361938.0,31.077,31.1225,30.9937,31.0391,361938.0
2016-11-02 15:50:00,40.98,41.03,40.81,41.0,1047548.0,31.0391,31.077,30.9104,31.0543,1047548.0
2016-11-03 09:30:00,41.21,41.39,40.97,41.3,86942.0,31.2133,31.3497,31.0316,31.2815,86942.0
2016-11-03 09:40:00,41.26,41.46,41.11,41.18,95702.0,31.2512,31.4027,31.1376,31.1906,95702.0
2016-11-03 09:50:00,41.16,41.19,40.95,41.11,83743.0,31.1755,31.1982,31.0164,31.1376,83743.0
2016-11-03 10:00:00,41.11,41.24,40.98,41.23,67957.0,31.1376,31.2361,31.0391,31.2285,67957.0
2016-11-03 10:10:00,41.24,41.24,41.03,41.06,49537.0,31.2361,31.2361,31.077,31.0997,49537.0
2016-11-03 10:20:00,41.05,41.2,41.01,41.01,56270.0,31.0922,31.2058,31.0619,31.0619,56270.0
2016-11-03 10:30:00,41.01,41.12,40.84,41.02,71122.0,31.0619,31.1452,30.9331,31.0694,71122.0
2016-11-03 10:40:00,41.01,41.2,40.99,41.19,74230.0,31.0619,31.2058,31.0467,31.1982,74230.0
2016-11-03 10:50:00,41.19,41.2,41.01,41.02,79653.0,31.1982,31.2058,31.0619,31.0694,79653.0
2016-11-03 11:00:00,41.01,41.01,40.85,40.95,110848.0,31.0619,31.0619,30.9407,31.0164,110848.0
2016-11-03 11:10:00,40.94,40.99,40.86,40.98,195023.0,31.0088,31.0467,30.9482,31.0391,195023.0
2016-11-03 11:20:00,40.98,40.98,40.85,40.91,69073.0,31.0391,31.0391,30.9407,30.9861,69073.0
2016-11-03 11:30:00,40.91,40.98,40.88,40.9,36260.0,30.9861,31.0391,30.9634,30.9785,36260.0
2016-11-03 11:40:00,40.9,40.91,40.62,40.76,67248.0,30.9785,30.9861,30.7665,30.8725,67248.0
2016-11-03 11:50:00,40.78,40.78,40.64,40.68,74311.0,30.8877,30.8877,30.7816,30.8119,74311.0
2016-11-03 12:00:00,40.68,40.71,40.61,40.66,46699.0,30.8119,30.8346,30.7589,30.7968,46699.0
2016-11-03 12:10:00,40.66,40.66,40.43,40.46,92166.0,30.7968,30.7968,30.6226,30.6453,92166.0
2016-11-03 12:20:00,40.45,40.46,40.34,40.42,77222.0,30.6377,30.6453,30.5544,30.615,77222.0
2016-11-03 12:30:00,40.42,40.44,40.22,40.22,76975.0,30.615,30.6301,30.4635,30.4635,76975.0
2016-11-03 12:40:00,40.22,40.27,40.01,40.07,186746.0,30.4635,30.5014,30.3044,30.3499,186746.0
2016-11-03 12:50:00,40.07,40.16,40.04,40.14,225724.0,30.3499,30.4181,30.3272,30.4029,225724.0
2016-11-03 13:00:00,40.15,40.45,40.12,40.45,90599.0,30.4105,30.6377,30.3878,30.6377,90599.0
2016-11-03 13:10:00,40.45,40.52,40.32,40.35,97266.0,30.6377,30.6907,30.5392,30.562,97266.0
2016-11-03 13:20:00,40.36,40.56,40.34,40.56,53165.0,30.5695,30.721,30.5544,30.721,53165.0
2016-11-03 13:30:00,40.55,40.74,40.53,40.73,88271.0,30.7134,30.8574,30.6983,30.8498,88271.0
2016-11-03 13:40:00,40.73,40.8,40.7,40.77,64314.0,30.8498,30.9028,30.8271,30.8801,64314.0
2016-11-03 13:50:00,40.76,40.88,40.68,40.82,76414.0,30.8725,30.9634,30.8119,30.918,76414.0
2016-11-03 14:00:00,40.83,41.04,40.73,41.01,128509.0,30.9255,31.0846,30.8498,31.0619,128509.0
2016-11-03 14:10:00,41.02,41.24,40.98,41.02,230730.0,31.0694,31.2361,31.0391,31.0694,230730.0
2016-11-03 14:20:00,41.02,41.17,40.99,41.04,88348.0,31.0694,31.183,31.0467,31.0846,88348.0
2016-11-03 14:30:00,41.04,41.04,40.89,40.92,55841.0,31.0846,31.0846,30.971,30.9937,55841.0
2016-11-03 14:40:00,40.91,41.01,40.87,40.99,70089.0,30.9861,31.0619,30.9558,31.0467,70089.0
2016-11-03 14:50:00,40.99,41.01,40.93,41.01,65012.0,31.0467,31.0619,31.0013,31.0619,65012.0
2016-11-03 15:00:00,41.01,41.03,40.97,40.99,71713.0,31.0619,31.077,31.0316,31.0467,71713.0
2016-11-03 15:10:00,40.98,41.14,40.98,41.08,142865.0,31.0391,31.1603,31.0391,31.1149,142865.0
2016-11-03 15:20:00,41.08,41.12,41.03,41.1,84489.0,31.1149,31.1452,31.077,31.13,84489.0
2016-11-03 15:30:00,41.1,41.11,40.97,41.02,148541.0,31.13,31.1376,31.0316,31.0694,148541.0
2016-11-03 15:40:00,41.0,41.14,40.96,41.07,320443.0,31.0543,31.1603,31.024,31.1073,320443.0
2016-11-03 15:50:00,41.07,41.21,41.05,41.18,426456.0,31.1073,31.2133,31.0922,31.1906,426456.0
2016-11-04 09:30:00,41.0,41.39,40.93,41.33,82996.0,31.0543,31.3497,31.0013,31.3042,82996.0
2016-11-04 09:40:00,41.34,41.56,41.14,41.16,69386.0,31.3118,31.4784,31.1603,31.1755,69386.0
2016-11-04 09:50:00,41.16,41.26,40.94,41.02,102333.0,31.1755,31.2512,31.0088,31.0694,102333.0
2016-11-04 10:00:00,41.03,41.33,40.99,41.18,49352.0,31.077,31.3042,31.0467,31.1906,49352.0
2016-11-04 10:10:00,41.2,41.2,40.96,41.03,156785.0,31.2058,31.2058,31.024,31.077,156785.0
2016-11-04 10:20:00,41.05,41.16,40.96,41.13,47664.0,31.0922,31.1755,31.024,31.1528,47664.0
2016-11-04 10:30:00,41.12,41.45,41.05,41.45,62352.0,31.1452,31.3951,31.0922,31.3951,62352.0
2016-11-04 10:40:00,41.44,41.51,41.28,41.29,63315.0,31.3876,31.4406,31.2664,31.2739,63315.0
2016-11-04 10:50:00,41.29,41.55,41.29,41.48,63741.0,31.2739,31.4709,31.2739,31.4178,63741.0
2016-11-04 11:00:00,41.48,41.61,41.44,41.54,90786.0,31.4178,31.5163,31.3876,31.4633,90786.0
2016-11-04 11:10:00,41.53,41.67,41.5,41.58,59754.0,31.4557,31.5618,31.433,31.4936,59754.0
2016-11-04 11:20:00,41.58,41.62,41.49,41.5,33853.0,31.4936,31.5239,31.4254,31.433,33853.0
2016-11-04 11:30:00,41.5,41.5,41.21,41.3,44183.0,31.433,31.433,31.2133,31.2815,44183.0
2016-11-04 11:40:00,41.31,41.38,41.25,41.38,51918.0,31.2891,31.3421,31.2436,31.3421,51918.0
2016-11-04 11:50:00,41.37,41.42,41.25,41.32,43464.0,31.3345,31.3724,31.2436,31.2967,43464.0
2016-11-04 12:00:00,41.32,41.46,41.31,41.45,23561.0,31.2967,31.4027,31.2891,31.3951,23561.0
2016-11-04 12:10:00,41.45,41.75,41.37,41.72,69476.0,31.3951,31.6224,31.3345,31.5996,69476.0
2016-11-04 12:20:00,41.71,41.72,41.61,41.71,31503.0,31.5921,31.5996,31.5163,31.5921,31503.0
2016-11-04 12:30:00,41.72,41.73,41.57,41.62,32315.0,31.5996,31.6072,31.486,31.5239,32315.0
2016-11-04 12:40:00,41.61,41.71,41.56,41.68,44059.0,31.5163,31.5921,31.4784,31.5693,44059.0
2016-11-04 12:50:00,41.67,41.72,41.64,41.66,29819.0,31.5618,31.5996,31.539,31.5542,29819.0
2016-11-04 13:00:00,41.66,41.75,41.63,41.72,39888.0,31.5542,31.6224,31.5315,31.5996,39888.0
2016-11-04 13:10:00,41.72,41.77,41.67,41.73,57023.0,31.5996,31.6375,31.5618,31.6072,57023.0
2016-11-04 13:20:00,41.72,41.73,41.51,41.51,43834.0,31.5996,31.6072,31.4406,31.4406,43834.0
2016-11-04 13:30:00,41.51,41.57,41.5,41.55,45009.0,31.4406,31.486,31.433,31.4709,45009.0
2016-11-04 13:40:00,41.55,41.62,41.52,41.56,34187.0,31.4709,31.5239,31.4481,31.4784,34187.0
2016-11-04 13:50:00,41.56,41.61,41.53,41.56,67777.0,31.4784,31.5163,31.4557,31.4784,67777.0
2016-11-04 14:00:00,41.55,41.56,41.41,41.41,67681.0,31.4709,31.4784,31.3648,31.3648,67681.0
2016-11-04 14:10:00,41.41,41.5,41.39,41.47,55916.0,31.3648,31.433,31.3497,31.4103,55916.0
2016-11-04 14:20:00,41.46,41.46,41.32,41.35,56362.0,31.4027,31.4027,31.2967,31.3194,56362.0
2016-11-04 14:30:00,41.36,41.4,41.3,41.33,42612.0,31.327,31.3573,31.2815,31.3042,42612.0
2016-11-04 14:40:00,41.33,41.38,41.26,41.27,48455.0,31.3042,31.3421,31.2512,31.2588,48455.0
2016-11-04 14:50:00,41.27,41.37,41.26,41.3,52443.0,31.2588,31.3345,31.2512,31.2815,52443.0
2016-11-04 15:00:00,41.3,41.3,41.21,41.22,51146.0,31.2815,31.2815,31.2133,31.2209,51146.0
2016-11-04 15:10:00,41.21,41.38,41.2,41.33,61412.0,31.2133,31.3421,31.2058,31.3042,61412.0
2016-11-04 15:20:00,41.33,41.38,41.29,41.33,74997.0,31.3042,31.3421,31.2739,31.3042,74997.0
2016-11-04 15:30:00,41.34,41.35,41.23,41.3,134664.0,31.3118,31.3194,31.2285,31.2815,134664.0
2016-11-04 15:40:00,41.31,41.33,41.18,41.24,170662.0,31.2891,31.3042,31.1906,31.2361,170662.0
2016-11-04 15:50:00,41.24,41.26,41.15,41.24,326442.0,31.2361,31.2512,31.1679,31.2361,326442.0
2016-11-07 09:30:00,41.98,42.19,41.82,42.17,197060.0,31.7966,31.9556,31.6754,31.9405,197060.0
2016-11-07 09:40:00,42.17,42.33,41.93,41.95,101332.0,31.9405,32.0617,31.7587,31.7738,101332.0
2016-11-07 09:50:00,41.94,42.13,41.83,41.94,187721.0,31.7663,31.9102,31.6829,31.7663,187721.0
2016-11-07 10:00:00,41.94,42.19,41.94,42.15,116630.0,31.7663,31.9556,31.7663,31.9253,116630.0
2016-11-07 10:10:00,42.15,42.18,42.04,42.08,112011.0,31.9253,31.948,31.842,31.8723,112011.0
2016-11-07 10:20:00,42.09,42.1,42.0,42.05,74464.0,31.8799,31.8875,31.8117,31.8496,74464.0
2016-11-07 10:30:00,42.04,42.22,42.04,42.22,121895.0,31.842,31.9783,31.842,31.9783,121895.0
2016-11-07 10:40:00,42.22,42.27,42.1,42.19,90484.0,31.9783,32.0162,31.8875,31.9556,90484.0
2016-11-07 10:50:00,42.18,42.37,42.15,42.35,116486.0,31.948,32.092,31.9253,32.0768,116486.0
2016-11-07 11:00:00,42.35,42.42,42.28,42.4,109533.0,32.0768,32.1298,32.0238,32.1147,109533.0
2016-11-07 11:10:00,42.39,42.49,42.33,42.42,90572.0,32.1071,32.1828,32.0617,32.1298,90572.0
2016-11-07 11:20:00,42.42,42.47,42.36,42.46,78475.0,32.1298,32.1677,32.0844,32.1601,78475.0
2016-11-07 11:30:00,42.47,42.5,42.42,42.46,72987.0,32.1677,32.1904,32.1298,32.1601,72987.0
2016-11-07 11:40:00,42.45,42.5,42.43,42.47,68500.0,32.1525,32.1904,32.1374,32.1677,68500.0
2016-11-07 11:50:00,42.47,42.48,42.41,42.42,60690.0,32.1677,32.1753,32.1223,32.1298,60690.0
2016-11-07 12:00:00,42.43,42.45,42.28,42.29,92295.0,32.1374,32.1525,32.0238,32.0314,92295.0
2016-11-07 12:10:00,42.29,42.37,42.25,42.35,49080.0,32.0314,32.092,32.0011,32.0768,49080.0
2016-11-07 12:20:00,42.35,42.39,42.33,42.34,48287.0,32.0768,32.1071,32.0617,32.0692,48287.0
2016-11-07 12:30:00,42.34,42.38,42.32,42.33,46785.0,32.0692,32.0995,32.0541,32.0617,46785.0
2016-11-07 12:40:00,42.32,42.33,42.23,42.25,45265.0,32.0541,32.0617,31.9859,32.0011,45265.0
2016-11-07 12:50:00,42.25,42.3,42.21,42.23,52084.0,32.0011,32.0389,31.9708,31.9859,52084.0
2016-11-07 13:00:00,42.23,42.23,42.16,42.19,55181.0,31.9859,31.9859,31.9329,31.9556,55181.0
2016-11-07 13:10:00,42.19,42.23,42.15,42.21,66459.0,31.9556,31.9859,31.9253,31.9708,66459.0
2016-11-07 13:20:00,42.21,42.25,42.16,42.17,45008.0,31.9708,32.0011,31.9329,31.9405,45008.0
2016-11-07 13:30:00,42.18,42.28,42.18,42.24,52556.0,31.948,32.0238,31.948,31.9935,52556.0
2016-11-07 13:40:00,42.25,42.33,42.21,42.28,60907.0,32.0011,32.0617,31.9708,32.0238,60907.0
2016-11-07 13:50:00,42.28,42.36,42.27,42.32,66290.0,32.0238,32.0844,32.0162,32.0541,66290.0
2016-11-07 14:00:00,42.32,42.34,42.15,42.18,87685.0,32.0541,32.0692,31.9253,31.948,87685.0
2016-11-07 14:10:00,42.18,42.22,42.14,42.18,136427.0,31.948,31.9783,31.9177,31.948,136427.0
2016-11-07 14:20:00,42.18,42.27,42.16,42.26,79528.0,31.948,32.0162,31.9329,32.0086,79528.0
2016-11-07 14:30:00,42.26,42.31,42.22,42.31,69480.0,32.0086,32.0465,31.9783,32.0465,69480.0
2016-11-07 14:40:00,42.32,42.33,42.15,42.17,71416.0,32.0541,32.0617,31.9253,31.9405,71416.0
2016-11-07 14:50:00,42.17,42.21,42.15,42.2,79487.0,31.9405,31.9708,31.9253,31.9632,79487.0
2016-11-07 15:00:00,42.21,42.24,42.18,42.22,92065.0,31.9708,31.9935,31.948,31.9783,92065.0
2016-11-07 15:10:00,42.22,42.24,42.17,42.2,136588.0,31.9783,31.9935,31.9405,31.9632,136588.0
2016-11-07 15:20:00,42.21,42.31,42.17,42.29,126269.0,31.9708,32.0465,31.9405,32.0314,126269.0
2016-11-07 15:30:00,42.29,42.36,42.25,42.35,326567.0,32.0314,32.0844,32.0011,32.0768,326567.0
2016-11-07 15:40:00,42.34,42.5,42.34,42.49,387307.0,32.0692,32.1904,32.0692,32.1828,387307.0
2016-11-07 15:50:00,42.48,42.62,42.46,42.59,861632.0,32.1753,32.2813,32.1601,32.2586,861632.0
2016-11-08 09:30:00,42.53,42.54,42.06,42.44,243000.0,32.2131,32.2207,31.8572,32.145,243000.0
2016-11-08 09:40:00,42.44,42.44,41.89,41.94,93641.0,32.145,32.145,31.7284,31.7663,93641.0
2016-11-08 09:50:00,41.94,42.07,41.93,42.06,73623.0,31.7663,31.8647,31.7587,31.8572,73623.0
2016-11-08 10:00:00,42.07,42.11,41.97,41.98,107605.0,31.8647,31.895,31.789,31.7966,107605.0
2016-11-08 10:10:00,41.98,42.08,41.9,42.05,118481.0,31.7966,31.8723,31.736,31.8496,118481.0
2016-11-08 10:20:00,42.05,42.07,41.98,42.03,93394.0,31.8496,31.8647,31.7966,31.8344,93394.0
2016-11-08 10:30:00,42.02,42.05,41.92,42.0,87880.0,31.8269,31.8496,31.7511,31.8117,87880.0
2016-11-08 10:40:00,42.0,42.16,41.9,42.15,163106.0,31.8117,31.9329,31.736,31.9253,163106.0
2016-11-08 10:50:00,42.15,42.27,42.12,42.2,44373.0,31.9253,32.0162,31.9026,31.9632,44373.0
2016-11-08 11:00:00,42.2,42.3,42.18,42.27,60295.0,31.9632,32.0389,31.948,32.0162,60295.0
2016-11-08 11:10:00,42.27,42.36,42.25,42.34,170594.0,32.0162,32.0844,32.0011,32.0692,170594.0
2016-11-08 11:20:00,42.33,42.51,42.23,42.27,105486.0,32.0617,32.198,31.9859,32.0162,105486.0
2016-11-08 11:30:00,42.27,42.42,42.25,42.33,52231.0,32.0162,32.1298,32.0011,32.0617,52231.0
2016-11-08 11:40:00,42.32,42.33,42.18,42.2,87355.0,32.0541,32.0617,31.948,31.9632,87355.0
2016-11-08 11:50:00,42.2,42.21,42.05,42.09,76264.0,31.9632,31.9708,31.8496,31.8799,76264.0
2016-11-08 12:00:00,42.08,42.22,42.07,42.21,39503.0,31.8723,31.9783,31.8647,31.9708,39503.0
2016-11-08 12:10:00,42.21,42.3,42.19,42.23,52460.0,31.9708,32.0389,31.9556,31.9859,52460.0
2016-11-08 12:20:00,42.23,42.25,42.17,42.17,36885.0,31.9859,32.0011,31.9405,31.9405,36885.0
2016-11-08 12:30:00,42.17,42.18,42.06,42.09,53664.0,31.9405,31.948,31.8572,31.8799,53664.0
2016-11-08 12:40:00,42.09,42.12,42.02,42.07,150744.0,31.8799,31.9026,31.8269,31.8647,150744.0
2016-11-08 12:50:00,42.07,42.08,42.03,42.07,64631.0,31.8647,31.8723,31.8344,31.8647,64631.0
2016-11-08 13:00:00,42.07,42.18,42.05,42.06,69590.0,31.8647,31.948,31.8496,31.8572,69590.0
2016-11-08 13:10:00,42.08,42.12,41.96,42.0,43681.0,31.8723,31.9026,31.7814,31.8117,43681.0
2016-11-08 13:20:00,41.99,42.1,41.98,42.06,32101.0,31.8041,31.8875,31.7966,31.8572,32101.0
2016-11-08 13:30:00,42.07,42.18,42.05,42.13,65985.0,31.8647,31.948,31.8496,31.9102,65985.0
2016-11-08 13:40:00,42.14,42.15,42.04,42.09,31584.0,31.9177,31.9253,31.842,31.8799,31584.0
2016-11-08 13:50:00,42.09,42.13,42.06,42.08,40420.0,31.8799,31.9102,31.8572,31.8723,40420.0
2016-11-08 14:00:00,42.09,42.09,41.95,41.95,69450.0,31.8799,31.8799,31.7738,31.7738,69450.0
2016-11-08 14:10:00,41.94,41.99,41.88,41.98,70336.0,31.7663,31.8041,31.7208,31.7966,70336.0
2016-11-08 14:20:00,41.97,42.05,41.95,41.99,47498.0,31.789,31.8496,31.7738,31.8041,47498.0
2016-11-08 14:30:00,41.99,42.0,41.88,41.91,55009.0,31.8041,31.8117,31.7208,31.7435,55009.0
2016-11-08 14:40:00,41.9,41.91,41.8,41.81,42282.0,31.736,31.7435,31.6602,31.6678,42282.0
2016-11-08 14:50:00,41.82,41.85,41.66,41.72,100229.0,31.6754,31.6981,31.5542,31.5996,100229.0
2016-11-08 15:00:00,41.73,41.93,41.68,41.91,64596.0,31.6072,31.7587,31.5693,31.7435,64596.0
2016-11-08 15:10:00,41.9,41.92,41.85,41.91,123108.0,31.736,31.7511,31.6981,31.7435,123108.0
2016-11-08 15:20:00,41.91,42.03,41.89,42.0,109901.0,31.7435,31.8344,31.7284,31.8117,109901.0
2016-11-08 15:30:00,42.0,42.07,41.96,42.07,118393.0,31.8117,31.8647,31.7814,31.8647,118393.0
2016-11-08 15:40:00,42.06,42.1,42.0,42.05,166072.0,31.8572,31.8875,31.8117,31.8496,166072.0
2016-11-08 15:50:00,42.04,42.06,41.76,41.81,380936.0,31.842,31.8572,31.6299,31.6678,380936.0
2016-11-09 09:30:00,41.52,42.52,41.48,41.67,326469.0,31.4481,32.2056,31.4178,31.5618,326469.0
2016-11-09 09:40:00,41.68,42.04,41.58,42.0,138264.0,31.5693,31.842,31.4936,31.8117,138264.0
2016-11-09 09:50:00,42.01,42.04,41.76,41.8,128639.0,31.8193,31.842,31.6299,31.6602,128639.0
2016-11-09 10:00:00,41.8,41.88,41.57,41.57,178206.0,31.6602,31.7208,31.486,31.486,178206.0
2016-11-09 10:10:00,41.58,41.68,41.43,41.47,125527.0,31.4936,31.5693,31.38,31.4103,125527.0
2016-11-09 10:20:00,41.46,41.85,41.43,41.84,157644.0,31.4027,31.6981,31.38,31.6905,157644.0
2016-11-09 10:30:00,41.85,42.04,41.74,41.99,156621.0,31.6981,31.842,31.6148,31.8041,156621.0
2016-11-09 10:40:00,41.98,42.16,41.96,42.0,103180.0,31.7966,31.9329,31.7814,31.8117,103180.0
2016-11-09 10:50:00,41.99,42.28,41.98,42.23,154595.0,31.8041,32.0238,31.7966,31.9859,154595.0
2016-11-09 11:00:00,42.2,42.67,42.18,42.66,102203.0,31.9632,32.3192,31.948,32.3116,102203.0
2016-11-09 11:10:00,42.68,42.81,42.58,42.77,116144.0,32.3268,32.4252,32.251,32.3949,116144.0
2016-11-09 11:20:00,42.77,43.24,42.77,43.23,137030.0,32.3949,32.7509,32.3949,32.7433,137030.0
2016-11-09 11:30:00,43.22,43.51,43.2,43.43,188252.0,32.7358,32.9554,32.7206,32.8948,188252.0
2016-11-09 11:40:00,43.43,43.52,43.2,43.51,108322.0,32.8948,32.963,32.7206,32.9554,108322.0
2016-11-09 11:50:00,43.52,43.53,43.26,43.3,147116.0,32.963,32.9706,32.7661,32.7964,147116.0
2016-11-09 12:00:00,43.32,43.47,43.09,43.11,95720.0,32.8115,32.9251,32.6373,32.6524,95720.0
2016-11-09 12:10:00,43.12,43.29,43.07,43.21,101883.0,32.66,32.7888,32.6221,32.7282,101883.0
2016-11-09 12:20:00,43.21,43.22,43.04,43.12,98899.0,32.7282,32.7358,32.5994,32.66,98899.0
2016-11-09 12:30:00,43.13,43.14,42.96,42.98,126494.0,32.6676,32.6752,32.5388,32.554,126494.0
2016-11-09 12:40:00,42.99,43.27,42.96,43.25,211247.0,32.5616,32.7736,32.5388,32.7585,211247.0
2016-11-09 12:50:00,43.25,43.32,43.12,43.26,204723.0,32.7585,32.8115,32.66,32.7661,204723.0
2016-11-09 13:00:00,43.26,43.54,43.23,43.53,126452.0,32.7661,32.9781,32.7433,32.9706,126452.0
2016-11-09 13:10:00,43.53,43.56,43.43,43.49,167055.0,32.9706,32.9933,32.8948,32.9403,167055.0
2016-11-09 13:20:00,43.49,43.65,43.4,43.5,217886.0,32.9403,33.0615,32.8721,32.9478,217886.0
2016-11-09 13:30:00,43.5,43.62,43.43,43.51,286078.0,32.9478,33.0387,32.8948,32.9554,286078.0
2016-11-09 13:40:00,43.51,43.53,43.35,43.46,250756.0,32.9554,32.9706,32.8342,32.9175,250756.0
2016-11-09 13:50:00,43.46,43.51,43.38,43.4,152526.0,32.9175,32.9554,32.857,32.8721,152526.0
2016-11-09 14:00:00,43.41,43.51,43.41,43.45,151415.0,32.8797,32.9554,32.8797,32.91,151415.0
2016-11-09 14:10:00,43.45,43.5,43.34,43.41,171566.0,32.91,32.9478,32.8267,32.8797,171566.0
2016-11-09 14:20:00,43.41,43.51,43.39,43.43,127276.0,32.8797,32.9554,32.8645,32.8948,127276.0
2016-11-09 14:30:00,43.43,43.58,43.42,43.57,135447.0,32.8948,33.0084,32.8872,33.0009,135447.0
2016-11-09 14:40:00,43.58,43.66,43.54,43.54,96712.0,33.0084,33.069,32.9781,32.9781,96712.0
2016-11-09 14:50:00,43.55,43.55,43.45,43.5,105217.0,32.9857,32.9857,32.91,32.9478,105217.0
2016-11-09 15:00:00,43.5,43.58,43.47,43.5,105250.0,32.9478,33.0084,32.9251,32.9478,105250.0
2016-11-09 15:10:00,43.5,43.71,43.49,43.69,227247.0,32.9478,33.1069,32.9403,33.0918,227247.0
2016-11-09 15:20:00,43.69,43.91,43.63,43.67,384889.0,33.0918,33.2584,33.0463,33.0766,384889.0
2016-11-09 15:30:00,43.67,43.75,43.58,43.71,489431.0,33.0766,33.1372,33.0084,33.1069,489431.0
2016-11-09 15:40:00,43.71,43.77,43.5,43.56,451617.0,33.1069,33.1523,32.9478,32.9933,451617.0
2016-11-09 15:50:00,43.56,43.65,43.51,43.59,597851.0,32.9933,33.0615,32.9554,33.016,597851.0
2016-11-10 09:30:00,43.55,44.4,43.35,44.36,320577.0,32.9857,33.6295,32.8342,33.5992,320577.0
2016-11-10 09:40:00,44.38,44.6,44.26,44.33,181998.0,33.6144,33.781,33.5235,33.5765,181998.0
2016-11-10 09:50:00,44.32,44.34,44.11,44.21,141734.0,33.5689,33.5841,33.4099,33.4856,141734.0
2016-11-10 10:00:00,44.22,44.33,44.03,44.23,158424.0,33.4932,33.5765,33.3493,33.5008,158424.0
2016-11-10 10:10:00,44.24,44.34,44.08,44.12,129310.0,33.5083,33.5841,33.3871,33.4174,129310.0
2016-11-10 10:20:00,44.12,44.32,44.11,44.24,79527.0,33.4174,33.5689,33.4099,33.5083,79527.0
2016-11-10 10:30:00,44.27,44.34,43.81,43.83,170076.0,33.5311,33.5841,33.1826,33.1978,170076.0
2016-11-10 10:40:00,43.83,44.11,43.77,43.92,136868.0,33.1978,33.4099,33.1523,33.266,136868.0
2016-11-10 10:50:00,43.92,44.02,43.68,43.71,103948.0,33.266,33.3417,33.0842,33.1069,103948.0
2016-11-10 11:00:00,43.69,43.84,43.43,43.44,137192.0,33.0918,33.2054,32.8948,32.9024,137192.0
2016-11-10 11:10:00,43.43,43.6,43.27,43.49,124787.0,32.8948,33.0236,32.7736,32.9403,124787.0
2016-11-10 11:20:00,43.49,43.68,43.48,43.57,121728.0,32.9403,33.0842,32.9327,33.0009,121728.0
2016-11-10 11:30:00,43.59,43.69,43.48,43.63,129694.0,33.016,33.0918,32.9327,33.0463,129694.0
2016-11-10 11:40:00,43.64,43.91,43.6,43.72,105145.0,33.0539,33.2584,33.0236,33.1145,105145.0
2016-11-10 11:50:00,43.7,43.78,43.67,43.74,138718.0,33.0993,33.1599,33.0766,33.1296,138718.0
2016-11-10 12:00:00,43.73,43.91,43.68,43.79,84664.0,33.122,33.2584,33.0842,33.1675,84664.0
2016-11-10 12:10:00,43.76,44.19,43.76,44.09,87217.0,33.1448,33.4705,33.1448,33.3947,87217.0
2016-11-10 12:20:00,44.08,44.33,44.05,44.28,131126.0,33.3871,33.5765,33.3644,33.5386,131126.0
2016-11-10 12:30:00,44.28,44.28,44.05,44.06,68261.0,33.5386,33.5386,33.3644,33.372,68261.0
2016-11-10 12:40:00,44.06,44.18,43.89,44.18,98614.0,33.372,33.4629,33.2432,33.4629,98614.0
2016-11-10 12:50:00,44.17,44.28,44.07,44.21,113109.0,33.4553,33.5386,33.3796,33.4856,113109.0
2016-11-10 13:00:00,44.21,44.24,44.12,44.13,159433.0,33.4856,33.5083,33.4174,33.425,159433.0
2016-11-10 13:10:00,44.13,44.16,43.95,44.04,64709.0,33.425,33.4477,33.2887,33.3568,64709.0
2016-11-10 13:20:00,44.03,44.15,43.93,44.1,67584.0,33.3493,33.4402,33.2735,33.4023,67584.0
2016-11-10 13:30:00,44.1,44.38,44.06,44.33,106918.0,33.4023,33.6144,33.372,33.5765,106918.0
2016-11-10 13:40:00,44.33,44.48,44.2,44.43,57848.0,33.5765,33.6901,33.478,33.6522,57848.0
2016-11-10 13:50:00,44.42,44.44,44.24,44.28,71351.0,33.6447,33.6598,33.5083,33.5386,71351.0
2016-11-10 14:00:00,44.26,44.29,44.18,44.26,105452.0,33.5235,33.5462,33.4629,33.5235,105452.0
2016-11-10 14:10:00,44.26,44.31,44.13,44.26,59182.0,33.5235,33.5614,33.425,33.5235,59182.0
2016-11-10 14:20:00,44.25,44.27,44.15,44.23,50008.0,33.5159,33.5311,33.4402,33.5008,50008.0
2016-11-10 14:30:00,44.23,44.24,44.06,44.14,131072.0,33.5008,33.5083,33.372,33.4326,131072.0
2016-11-10 14:40:00,44.15,44.26,44.12,44.15,57138.0,33.4402,33.5235,33.4174,33.4402,57138.0
2016-11-10 14:50:00,44.14,44.18,44.06,44.17,59032.0,33.4326,33.4629,33.372,33.4553,59032.0
2016-11-10 15:00:00,44.18,44.32,44.14,44.21,166105.0,33.4629,33.5689,33.4326,33.4856,166105.0
2016-11-10 15:10:00,44.21,44.22,44.14,44.16,77808.0,33.4856,33.4932,33.4326,33.4477,77808.0
2016-11-10 15:20:00,44.16,44.19,44.07,44.1,98244.0,33.4477,33.4705,33.3796,33.4023,98244.0
2016-11-10 15:30:00,44.09,44.11,43.94,43.98,145459.0,33.3947,33.4099,33.2811,33.3114,145459.0
2016-11-10 15:40:00,43.98,44.04,43.93,43.98,153656.0,33.3114,33.3568,33.2735,33.3114,153656.0
2016-11-10 15:50:00,43.99,44.0,43.77,43.82,518629.0,33.319,33.3266,33.1523,33.1902,518629.0
2016-11-11 09:30:00,43.61,43.81,43.38,43.67,105535.0,33.0312,33.1826,32.857,33.0766,105535.0
2016-11-11 09:40:00,43.68,43.9,43.62,43.73,153690.0,33.0842,33.2508,33.0387,33.122,153690.0
2016-11-11 09:50:00,43.73,43.82,43.22,43.29,170861.0,33.122,33.1902,32.7358,32.7888,170861.0
2016-11-11 10:00:00,43.27,43.61,43.2,43.51,102145.0,32.7736,33.0312,32.7206,32.9554,102145.0
2016-11-11 10:10:00,43.51,43.81,43.44,43.57,70390.0,32.9554,33.1826,32.9024,33.0009,70390.0
2016-11-11 10:20:00,43.57,43.65,43.37,43.46,79802.0,33.0009,33.0615,32.8494,32.9175,79802.0
2016-11-11 10:30:00,43.44,43.53,43.16,43.19,62897.0,32.9024,32.9706,32.6903,32.713,62897.0
2016-11-11 10:40:00,43.18,43.24,43.08,43.14,73050.0,32.7055,32.7509,32.6297,32.6752,73050.0
2016-11-11 10:50:00,43.14,43.36,43.11,43.33,513400.0,32.6752,32.8418,32.6524,32.8191,513400.0
2016-11-11 11:00:00,43.28,43.28,43.15,43.15,54079.0,32.7812,32.7812,32.6827,32.6827,54079.0
2016-11-11 11:10:00,43.16,43.19,43.06,43.11,65883.0,32.6903,32.713,32.6146,32.6524,65883.0
2016-11-11 11:20:00,43.12,43.13,42.92,42.96,103983.0,32.66,32.6676,32.5085,32.5388,103983.0
2016-11-11 11:30:00,42.94,43.17,42.94,43.16,45009.0,32.5237,32.6979,32.5237,32.6903,45009.0
2016-11-11 11:40:00,43.18,43.33,43.16,43.23,76575.0,32.7055,32.8191,32.6903,32.7433,76575.0
2016-11-11 11:50:00,43.23,43.65,43.22,43.64,92058.0,32.7433,33.0615,32.7358,33.0539,92058.0
2016-11-11 12:00:00,43.64,43.64,43.48,43.63,154776.0,33.0539,33.0539,32.9327,33.0463,154776.0
2016-11-11 12:10:00,43.64,43.87,43.63,43.81,41736.0,33.0539,33.2281,33.0463,33.1826,41736.0
2016-11-11 12:20:00,43.81,43.88,43.79,43.82,36505.0,33.1826,33.2357,33.1675,33.1902,36505.0
2016-11-11 12:30:00,43.81,43.88,43.69,43.69,67713.0,33.1826,33.2357,33.0918,33.0918,67713.0
2016-11-11 12:40:00,43.7,43.79,43.6,43.61,74650.0,33.0993,33.1675,33.0236,33.0312,74650.0
2016-11-11 12:50:00,43.61,43.82,43.55,43.82,38143.0,33.0312,33.1902,32.9857,33.1902,38143.0
2016-11-11 13:00:00,43.83,43.92,43.76,43.87,46481.0,33.1978,33.266,33.1448,33.2281,46481.0
2016-11-11 13:10:00,43.86,43.96,43.79,43.91,37092.0,33.2205,33.2963,33.1675,33.2584,37092.0
2016-11-11 13:20:00,43.9,44.03,43.89,43.99,87631.0,33.2508,33.3493,33.2432,33.319,87631.0
2016-11-11 13:30:00,44.0,44.0,43.84,43.84,53342.0,33.3266,33.3266,33.2054,33.2054,53342.0
2016-11-11 13:40:00,43.81,43.98,43.81,43.98,47132.0,33.1826,33.3114,33.1826,33.3114,47132.0
2016-11-11 13:50:00,43.98,44.01,43.9,43.95,86321.0,33.3114,33.3341,33.2508,33.2887,86321.0
2016-11-11 14:00:00,43.94,43.97,43.89,43.96,90258.0,33.2811,33.3038,33.2432,33.2963,90258.0
2016-11-11 14:10:00,43.96,43.97,43.85,43.92,114411.0,33.2963,33.3038,33.2129,33.266,114411.0
2016-11-11 14:20:00,43.92,43.94,43.8,43.82,67439.0,33.266,33.2811,33.1751,33.1902,67439.0
2016-11-11 14:30:00,43.82,43.83,43.71,43.8,77569.0,33.1902,33.1978,33.1069,33.1751,77569.0
2016-11-11 14:40:00,43.8,43.86,43.76,43.85,125744.0,33.1751,33.2205,33.1448,33.2129,125744.0
2016-11-11 14:50:00,43.84,43.91,43.78,43.83,168926.0,33.2054,33.2584,33.1599,33.1978,168926.0
2016-11-11 15:00:00,43.83,43.91,43.81,43.9,73620.0,33.1978,33.2584,33.1826,33.2508,73620.0
2016-11-11 15:10:00,43.9,44.03,43.89,43.99,117817.0,33.2508,33.3493,33.2432,33.319,117817.0
2016-11-11 15:20:00,43.99,44.05,43.9,43.95,240531.0,33.319,33.3644,33.2508,33.2887,240531.0
2016-11-11 15:30:00,43.94,44.06,43.93,43.99,107055.0,33.2811,33.372,33.2735,33.319,107055.0
2016-11-11 15:40:00,43.99,44.05,43.94,43.96,293306.0,33.319,33.3644,33.2811,33.2963,293306.0
2016-11-11 15:50:00,43.96,43.98,43.9,43.95,639732.0,33.2963,33.3114,33.2508,33.2887,639732.0
2016-11-14 09:30:00,43.61,44.19,43.51,43.79,98012.0,33.304,33.7469,33.2276,33.4414,98012.0
2016-11-14 09:40:00,43.77,44.19,43.71,44.09,84986.0,33.4261,33.7469,33.3803,33.6705,84986.0
2016-11-14 09:50:00,44.09,44.16,43.85,43.88,132066.0,33.6705,33.724,33.4872,33.5101,132066.0
2016-11-14 10:00:00,43.89,44.02,43.82,43.84,179955.0,33.5178,33.6171,33.4643,33.4796,179955.0
2016-11-14 10:10:00,43.87,44.09,43.87,44.06,157245.0,33.5025,33.6705,33.5025,33.6476,157245.0
2016-11-14 10:20:00,44.04,44.12,43.81,43.93,75395.0,33.6323,33.6934,33.4567,33.5483,75395.0
2016-11-14 10:30:00,43.92,44.08,43.89,43.92,477843.0,33.5407,33.6629,33.5178,33.5407,477843.0
2016-11-14 10:40:00,43.9,44.02,43.79,43.8,136249.0,33.5254,33.6171,33.4414,33.4491,136249.0
2016-11-14 10:50:00,43.8,43.81,43.59,43.61,125355.0,33.4491,33.4567,33.2887,33.304,125355.0
2016-11-14 11:00:00,43.61,43.63,43.46,43.57,90878.0,33.304,33.3192,33.1894,33.2734,90878.0
2016-11-14 11:10:00,43.57,43.66,43.51,43.55,84050.0,33.2734,33.3421,33.2276,33.2581,84050.0
2016-11-14 11:20:00,43.54,43.6,43.38,43.38,147426.0,33.2505,33.2963,33.1283,33.1283,147426.0
2016-11-14 11:30:00,43.39,43.51,43.37,43.5,33224.0,33.1359,33.2276,33.1207,33.2199,33224.0
2016-11-14 11:40:00,43.49,43.55,43.43,43.52,49092.0,33.2123,33.2581,33.1665,33.2352,49092.0
2016-11-14 11:50:00,43.52,43.59,43.5,43.54,42959.0,33.2352,33.2887,33.2199,33.2505,42959.0
2016-11-14 12:00:00,43.55,43.57,43.48,43.48,53343.0,33.2581,33.2734,33.2047,33.2047,53343.0
2016-11-14 12:10:00,43.48,43.55,43.47,43.54,42875.0,33.2047,33.2581,33.197,33.2505,42875.0
2016-11-14 12:20:00,43.53,43.56,43.46,43.5,56029.0,33.2429,33.2658,33.1894,33.2199,56029.0
2016-11-14 12:30:00,43.51,43.57,43.47,43.56,74879.0,33.2276,33.2734,33.197,33.2658,74879.0
2016-11-14 12:40:00,43.57,43.62,43.52,43.56,119106.0,33.2734,33.3116,33.2352,33.2658,119106.0
2016-11-14 12:50:00,43.57,43.59,43.48,43.54,89997.0,33.2734,33.2887,33.2047,33.2505,89997.0
2016-11-14 13:00:00,43.55,43.57,43.48,43.56,130238.0,33.2581,33.2734,33.2047,33.2658,130238.0
2016-11-14 13:10:00,43.56,43.68,43.51,43.64,169552.0,33.2658,33.3574,33.2276,33.3269,169552.0
2016-11-14 13:20:00,43.64,43.71,43.56,43.62,78517.0,33.3269,33.3803,33.2658,33.3116,78517.0
2016-11-14 13:30:00,43.61,43.7,43.59,43.62,109370.0,33.304,33.3727,33.2887,33.3116,109370.0
2016-11-14 13:40:00,43.61,43.66,43.49,43.56,141269.0,33.304,33.3421,33.2123,33.2658,141269.0
2016-11-14 13:50:00,43.57,43.71,43.5,43.65,338459.0,33.2734,33.3803,33.2199,33.3345,338459.0
2016-11-14 14:00:00,43.66,43.68,43.56,43.6,90201.0,33.3421,33.3574,33.2658,33.2963,90201.0
2016-11-14 14:10:00,43.59,43.62,43.54,43.61,118748.0,33.2887,33.3116,33.2505,33.304,118748.0
2016-11-14 14:20:00,43.6,43.64,43.55,43.58,47293.0,33.2963,33.3269,33.2581,33.281,47293.0
2016-11-14 14:30:00,43.58,43.62,43.55,43.58,69327.0,33.281,33.3116,33.2581,33.281,69327.0
2016-11-14 14:40:00,43.57,43.59,43.51,43.57,64985.0,33.2734,33.2887,33.2276,33.2734,64985.0
2016-11-14 14:50:00,43.58,43.67,43.57,43.62,111545.0,33.281,33.3498,33.2734,33.3116,111545.0
2016-11-14 15:00:00,43.61,43.64,43.58,43.58,67430.0,33.304,33.3269,33.281,33.281,67430.0
2016-11-14 15:10:00,43.58,43.74,43.58,43.67,146203.0,33.281,33.4032,33.281,33.3498,146203.0
2016-11-14 15:20:00,43.68,43.68,43.58,43.63,128041.0,33.3574,33.3574,33.281,33.3192,128041.0
2016-11-14 15:30:00,43.63,43.65,43.6,43.62,214470.0,33.3192,33.3345,33.2963,33.3116,214470.0
2016-11-14 15:40:00,43.61,43.61,43.47,43.5,252377.0,33.304,33.304,33.197,33.2199,252377.0
2016-11-14 15:50:00,43.5,43.6,43.49,43.59,435934.0,33.2199,33.2963,33.2123,33.2887,435934.0
2016-11-15 09:30:00,43.69,44.34,43.67,43.75,1143726.0,33.365,33.8614,33.3498,33.4109,1143726.0
2016-11-15 09:40:00,43.75,43.92,43.13,43.43,136325.0,33.4109,33.5407,32.9374,33.1665,136325.0
2016-11-15 09:50:00,43.46,43.64,42.78,42.91,249396.0,33.1894,33.3269,32.6701,32.7694,249396.0
2016-11-15 10:00:00,42.92,43.31,42.86,43.06,278256.0,32.777,33.0749,32.7312,32.8839,278256.0
2016-11-15 10:10:00,43.07,43.56,43.04,43.5,207352.0,32.8916,33.2658,32.8687,33.2199,207352.0
2016-11-15 10:20:00,43.5,43.66,43.47,43.49,278098.0,33.2199,33.3421,33.197,33.2123,278098.0
2016-11-15 10:30:00,43.5,43.54,43.17,43.19,151501.0,33.2199,33.2505,32.9679,32.9832,151501.0
2016-11-15 10:40:00,43.17,43.26,43.08,43.17,107197.0,32.9679,33.0367,32.8992,32.9679,107197.0
2016-11-15 10:50:00,43.17,43.23,43.07,43.17,108508.0,32.9679,33.0138,32.8916,32.9679,108508.0
2016-11-15 11:00:00,43.17,43.43,43.15,43.37,162547.0,32.9679,33.1665,32.9527,33.1207,162547.0
2016-11-15 11:10:00,43.38,43.52,43.37,43.46,131182.0,33.1283,33.2352,33.1207,33.1894,131182.0
2016-11-15 11:20:00,43.47,43.69,43.46,43.66,289998.0,33.197,33.365,33.1894,33.3421,289998.0
2016-11-15 11:30:00,43.68,43.75,43.57,43.57,81533.0,33.3574,33.4109,33.2734,33.2734,81533.0
2016-11-15 11:40:00,43.58,43.66,43.44,43.5,52148.0,33.281,33.3421,33.1741,33.2199,52148.0
2016-11-15 11:50:00,43.5,43.53,43.37,43.52,40291.0,33.2199,33.2429,33.1207,33.2352,40291.0
2016-11-15 12:00:00,43.51,43.61,43.45,43.54,54892.0,33.2276,33.304,33.1818,33.2505,54892.0
2016-11-15 12:10:00,43.53,43.69,43.45,43.63,155625.0,33.2429,33.365,33.1818,33.3192,155625.0
2016-11-15 12:20:00,43.63,43.63,43.51,43.57,47790.0,33.3192,33.3192,33.2276,33.2734,47790.0
2016-11-15 12:30:00,43.58,43.62,43.49,43.56,51897.0,33.281,33.3116,33.2123,33.2658,51897.0
2016-11-15 12:40:00,43.57,43.63,43.45,43.51,62389.0,33.2734,33.3192,33.1818,33.2276,62389.0
2016-11-15 12:50:00,43.49,43.66,43.47,43.57,113649.0,33.2123,33.3421,33.197,33.2734,113649.0
2016-11-15 13:00:00,43.56,43.64,43.55,43.59,44568.0,33.2658,33.3269,33.2581,33.2887,44568.0
2016-11-15 13:10:00,43.6,43.61,43.5,43.51,54798.0,33.2963,33.304,33.2199,33.2276,54798.0
2016-11-15 13:20:00,43.5,43.6,43.5,43.54,48789.0,33.2199,33.2963,33.2199,33.2505,48789.0
2016-11-15 13:30:00,43.53,43.58,43.49,43.58,60448.0,33.2429,33.281,33.2123,33.281,60448.0
2016-11-15 13:40:00,43.57,43.62,43.53,43.59,42895.0,33.2734,33.3116,33.2429,33.2887,42895.0
2016-11-15 13:50:00,43.6,43.62,43.53,43.53,110536.0,33.2963,33.3116,33.2429,33.2429,110536.0
2016-11-15 14:00:00,43.54,43.75,43.53,43.65,196607.0,33.2505,33.4109,33.2429,33.3345,196607.0
2016-11-15 14:10:00,43.64,43.72,43.57,43.58,136736.0,33.3269,33.388,33.2734,33.281,136736.0
2016-11-15 14:20:00,43.57,43.74,43.57,43.69,184030.0,33.2734,33.4032,33.2734,33.365,184030.0
2016-11-15 14:30:00,43.68,43.84,43.67,43.79,196790.0,33.3574,33.4796,33.3498,33.4414,196790.0
2016-11-15 14:40:00,43.79,43.88,43.77,43.83,75268.0,33.4414,33.5101,33.4261,33.472,75268.0
2016-11-15 14:50:00,43.83,43.85,43.78,43.8,98649.0,33.472,33.4872,33.4338,33.4491,98649.0
2016-11-15 15:00:00,43.81,43.84,43.71,43.75,236377.0,33.4567,33.4796,33.3803,33.4109,236377.0
2016-11-15 15:10:00,43.75,43.8,43.74,43.75,201067.0,33.4109,33.4491,33.4032,33.4109,201067.0
2016-11-15 15:20:00,43.75,43.81,43.75,43.77,318437.0,33.4109,33.4567,33.4109,33.4261,318437.0
2016-11-15 15:30:00,43.78,43.81,43.73,43.81,455146.0,33.4338,33.4567,33.3956,33.4567,455146.0
2016-11-15 15:40:00,43.81,43.81,43.73,43.79,514995.0,33.4567,33.4567,33.3956,33.4414,514995.0
2016-11-15 15:50:00,43.79,43.85,43.78,43.83,534148.0,33.4414,33.4872,33.4338,33.472,534148.0
2016-11-16 09:30:00,43.6,43.88,43.46,43.7,108929.0,33.2963,33.5101,33.1894,33.3727,108929.0
2016-11-16 09:40:00,43.69,43.7,43.46,43.53,143313.0,33.365,33.3727,33.1894,33.2429,143313.0
2016-11-16 09:50:00,43.54,43.54,43.37,43.39,85322.0,33.2505,33.2505,33.1207,33.1359,85322.0
2016-11-16 10:00:00,43.39,43.55,43.2,43.55,89194.0,33.1359,33.2581,32.9908,33.2581,89194.0
2016-11-16 10:10:00,43.55,43.57,43.3,43.41,44738.0,33.2581,33.2734,33.0672,33.1512,44738.0
2016-11-16 10:20:00,43.4,43.41,43.25,43.35,58899.0,33.1436,33.1512,33.029,33.1054,58899.0
2016-11-16 10:30:00,43.35,43.61,43.11,43.52,250040.0,33.1054,33.304,32.9221,33.2352,250040.0
2016-11-16 10:40:00,43.53,43.74,43.36,43.36,288940.0,33.2429,33.4032,33.113,33.113,288940.0
2016-11-16 10:50:00,43.37,43.45,43.33,43.44,45935.0,33.1207,33.1818,33.0901,33.1741,45935.0
2016-11-16 11:00:00,43.45,43.63,43.38,43.55,50564.0,33.1818,33.3192,33.1283,33.2581,50564.0
2016-11-16 11:10:00,43.54,43.66,43.44,43.59,81761.0,33.2505,33.3421,33.1741,33.2887,81761.0
2016-11-16 11:20:00,43.6,43.62,43.37,43.46,33820.0,33.2963,33.3116,33.1207,33.1894,33820.0
2016-11-16 11:30:00,43.44,43.45,43.28,43.29,43741.0,33.1741,33.1818,33.0519,33.0596,43741.0
2016-11-16 11:40:00,43.31,43.34,43.17,43.28,31851.0,33.0749,33.0978,32.9679,33.0519,31851.0
2016-11-16 11:50:00,43.29,43.37,43.27,43.36,49304.0,33.0596,33.1207,33.0443,33.113,49304.0
2016-11-16 12:00:00,43.35,43.38,43.31,43.36,50882.0,33.1054,33.1283,33.0749,33.113,50882.0
2016-11-16 12:10:00,43.35,43.44,43.34,43.38,35033.0,33.1054,33.1741,33.0978,33.1283,35033.0
2016-11-16 12:20:00,43.38,43.5,43.37,43.48,52784.0,33.1283,33.2199,33.1207,33.2047,52784.0
2016-11-16 12:30:00,43.48,43.52,43.43,43.47,33542.0,33.2047,33.2352,33.1665,33.197,33542.0
2016-11-16 12:40:00,43.47,43.5,43.42,43.45,22532.0,33.197,33.2199,33.1589,33.1818,22532.0
2016-11-16 12:50:00,43.44,43.48,43.42,43.43,30916.0,33.1741,33.2047,33.1589,33.1665,30916.0
2016-11-16 13:00:00,43.43,43.46,43.28,43.34,43632.0,33.1665,33.1894,33.0519,33.0978,43632.0
2016-11-16 13:10:00,43.34,43.4,43.27,43.27,22704.0,33.0978,33.1436,33.0443,33.0443,22704.0
2016-11-16 13:20:00,43.27,43.38,43.21,43.37,45804.0,33.0443,33.1283,32.9985,33.1207,45804.0
2016-11-16 13:30:00,43.36,43.48,43.33,43.47,24980.0,33.113,33.2047,33.0901,33.197,24980.0
2016-11-16 13:40:00,43.46,43.53,43.43,43.46,45607.0,33.1894,33.2429,33.1665,33.1894,45607.0
2016-11-16 13:50:00,43.46,43.53,43.45,43.48,52825.0,33.1894,33.2429,33.1818,33.2047,52825.0
2016-11-16 14:00:00,43.48,43.49,43.41,43.42,45850.0,33.2047,33.2123,33.1512,33.1589,45850.0
2016-11-16 14:10:00,43.42,43.43,43.36,43.39,35837.0,33.1589,33.1665,33.113,33.1359,35837.0
2016-11-16 14:20:00,43.38,43.46,43.36,43.45,28132.0,33.1283,33.1894,33.113,33.1818,28132.0
2016-11-16 14:30:00,43.44,43.51,43.42,43.5,35395.0,33.1741,33.2276,33.1589,33.2199,35395.0
2016-11-16 14:40:00,43.49,43.5,43.4,43.42,21389.0,33.2123,33.2199,33.1436,33.1589,21389.0
2016-11-16 14:50:00,43.42,43.54,43.4,43.51,39665.0,33.1589,33.2505,33.1436,33.2276,39665.0
2016-11-16 15:00:00,43.51,43.55,43.48,43.54,71543.0,33.2276,33.2581,33.2047,33.2505,71543.0
2016-11-16 15:10:00,43.54,43.56,43.49,43.52,117796.0,33.2505,33.2658,33.2123,33.2352,117796.0
2016-11-16 15:20:00,43.53,43.54,43.48,43.52,83639.0,33.2429,33.2505,33.2047,33.2352,83639.0
2016-11-16 15:30:00,43.53,43.53,43.43,43.5,72175.0,33.2429,33.2429,33.1665,33.2199,72175.0
2016-11-16 15:40:00,43.5,43.53,43.48,43.5,169399.0,33.2199,33.2429,33.2047,33.2199,169399.0
2016-11-16 15:50:00,43.5,43.52,43.46,43.49,256510.0,33.2199,33.2352,33.1894,33.2123,256510.0
2016-11-17 09:30:00,43.85,44.29,43.56,43.78,299510.0,33.4872,33.8233,33.2658,33.4338,299510.0
2016-11-17 09:40:00,43.78,43.98,43.42,43.72,204070.0,33.4338,33.5865,33.1589,33.388,204070.0
2016-11-17 09:50:00,43.64,43.91,43.42,43.74,114989.0,33.3269,33.5331,33.1589,33.4032,114989.0
2016-11-17 10:00:00,43.74,43.75,43.43,43.47,117724.0,33.4032,33.4109,33.1665,33.197,117724.0
2016-11-17 10:10:00,43.5,43.76,43.49,43.72,79688.0,33.2199,33.4185,33.2123,33.388,79688.0
2016-11-17 10:20:00,43.73,43.83,43.65,43.66,62723.0,33.3956,33.472,33.3345,33.3421,62723.0
2016-11-17 10:30:00,43.66,43.66,43.49,43.6,78984.0,33.3421,33.3421,33.2123,33.2963,78984.0
2016-11-17 10:40:00,43.6,43.63,43.5,43.55,59719.0,33.2963,33.3192,33.2199,33.2581,59719.0
2016-11-17 10:50:00,43.59,43.6,43.39,43.49,130625.0,33.2887,33.2963,33.1359,33.2123,130625.0
2016-11-17 11:00:00,43.46,43.49,43.33,43.36,46407.0,33.1894,33.2123,33.0901,33.113,46407.0
2016-11-17 11:10:00,43.38,43.49,43.37,43.42,47488.0,33.1283,33.2123,33.1207,33.1589,47488.0
2016-11-17 11:20:00,43.44,43.45,43.24,43.33,39189.0,33.1741,33.1818,33.0214,33.0901,39189.0
2016-11-17 11:30:00,43.31,43.47,43.24,43.46,49376.0,33.0749,33.197,33.0214,33.1894,49376.0
2016-11-17 11:40:00,43.47,43.61,43.46,43.59,41131.0,33.197,33.304,33.1894,33.2887,41131.0
2016-11-17 11:50:00,43.59,43.71,43.57,43.7,65588.0,33.2887,33.3803,33.2734,33.3727,65588.0
2016-11-17 12:00:00,43.7,43.72,43.64,43.66,99330.0,33.3727,33.388,33.3269,33.3421,99330.0
2016-11-17 12:10:00,43.66,43.66,43.39,43.46,47558.0,33.3421,33.3421,33.1359,33.1894,47558.0
2016-11-17 12:20:00,43.46,43.53,43.44,43.45,34143.0,33.1894,33.2429,33.1741,33.1818,34143.0
2016-11-17 12:30:00,43.45,43.48,43.4,43.45,26099.0,33.1818,33.2047,33.1436,33.1818,26099.0
2016-11-17 12:40:00,43.45,43.52,43.41,43.5,57696.0,33.1818,33.2352,33.1512,33.2199,57696.0
2016-11-17 12:50:00,43.49,43.57,43.48,43.5,105479.0,33.2123,33.2734,33.2047,33.2199,105479.0
2016-11-17 13:00:00,43.49,43.57,43.48,43.5,128609.0,33.2123,33.2734,33.2047,33.2199,128609.0
2016-11-17 13:10:00,43.49,43.64,43.48,43.59,101808.0,33.2123,33.3269,33.2047,33.2887,101808.0
2016-11-17 13:20:00,43.59,43.62,43.51,43.53,48769.0,33.2887,33.3116,33.2276,33.2429,48769.0
2016-11-17 13:30:00,43.53,43.61,43.51,43.54,48634.0,33.2429,33.304,33.2276,33.2505,48634.0
2016-11-17 13:40:00,43.55,43.55,43.46,43.52,67279.0,33.2581,33.2581,33.1894,33.2352,67279.0
2016-11-17 13:50:00,43.52,43.54,43.45,43.45,48686.0,33.2352,33.2505,33.1818,33.1818,48686.0
2016-11-17 14:00:00,43.45,43.5,43.38,43.4,58486.0,33.1818,33.2199,33.1283,33.1436,58486.0
2016-11-17 14:10:00,43.39,43.45,43.38,43.41,43535.0,33.1359,33.1818,33.1283,33.1512,43535.0
2016-11-17 14:20:00,43.41,43.5,43.36,43.46,35280.0,33.1512,33.2199,33.113,33.1894,35280.0
2016-11-17 14:30:00,43.46,43.46,43.32,43.32,46073.0,33.1894,33.1894,33.0825,33.0825,46073.0
2016-11-17 14:40:00,43.33,43.38,43.25,43.26,63699.0,33.0901,33.1283,33.029,33.0367,63699.0
2016-11-17 14:50:00,43.27,43.28,43.21,43.25,63773.0,33.0443,33.0519,32.9985,33.029,63773.0
2016-11-17 15:00:00,43.26,43.31,43.24,43.25,53445.0,33.0367,33.0749,33.0214,33.029,53445.0
2016-11-17 15:10:00,43.24,43.28,43.19,43.25,68799.0,33.0214,33.0519,32.9832,33.029,68799.0
2016-11-17 15:20:00,43.25,43.32,43.22,43.32,86247.0,33.029,33.0825,33.0061,33.0825,86247.0
2016-11-17 15:30:00,43.32,43.35,43.29,43.34,98327.0,33.0825,33.1054,33.0596,33.0978,98327.0
2016-11-17 15:40:00,43.34,43.43,43.33,43.35,150836.0,33.0978,33.1665,33.0901,33.1054,150836.0
2016-11-17 15:50:00,43.35,43.41,43.33,43.36,256366.0,33.1054,33.1512,33.0901,33.113,256366.0
2016-11-18 09:30:00,43.2,43.21,42.82,43.0,247462.0,32.9908,32.9985,32.7006,32.8381,247462.0
2016-11-18 09:40:00,42.99,43.01,42.65,42.75,79237.0,32.8305,32.8457,32.5708,32.6472,79237.0
2016-11-18 09:50:00,42.77,42.81,42.57,42.63,92226.0,32.6625,32.693,32.5097,32.5556,92226.0
2016-11-18 10:00:00,42.64,42.99,42.6,42.94,76288.0,32.5632,32.8305,32.5326,32.7923,76288.0
2016-11-18 10:10:00,42.94,43.05,42.78,42.98,86768.0,32.7923,32.8763,32.6701,32.8228,86768.0
2016-11-18 10:20:00,42.99,42.99,42.77,42.78,44019.0,32.8305,32.8305,32.6625,32.6701,44019.0
2016-11-18 10:30:00,42.79,42.8,42.69,42.79,37591.0,32.6777,32.6854,32.6014,32.6777,37591.0
2016-11-18 10:40:00,42.79,43.03,42.76,43.0,62333.0,32.6777,32.861,32.6548,32.8381,62333.0
2016-11-18 10:50:00,42.98,43.03,42.91,43.01,72280.0,32.8228,32.861,32.7694,32.8457,72280.0
2016-11-18 11:00:00,43.0,43.16,42.99,43.13,77635.0,32.8381,32.9603,32.8305,32.9374,77635.0
2016-11-18 11:10:00,43.13,43.2,43.11,43.17,66697.0,32.9374,32.9908,32.9221,32.9679,66697.0
2016-11-18 11:20:00,43.17,43.22,43.09,43.18,47060.0,32.9679,33.0061,32.9068,32.9756,47060.0
2016-11-18 11:30:00,43.19,43.26,43.14,43.24,37516.0,32.9832,33.0367,32.945,33.0214,37516.0
2016-11-18 11:40:00,43.23,43.33,43.2,43.25,40726.0,33.0138,33.0901,32.9908,33.029,40726.0
2016-11-18 11:50:00,43.24,43.27,43.14,43.16,35355.0,33.0214,33.0443,32.945,32.9603,35355.0
2016-11-18 12:00:00,43.17,43.44,43.15,43.4,75948.0,32.9679,33.1741,32.9527,33.1436,75948.0
2016-11-18 12:10:00,43.39,43.45,43.32,43.41,26309.0,33.1359,33.1818,33.0825,33.1512,26309.0
2016-11-18 12:20:00,43.39,43.49,43.37,43.49,43375.0,33.1359,33.2123,33.1207,33.2123,43375.0
2016-11-18 12:30:00,43.48,43.49,43.37,43.4,68319.0,33.2047,33.2123,33.1207,33.1436,68319.0
2016-11-18 12:40:00,43.4,43.42,43.26,43.29,29893.0,33.1436,33.1589,33.0367,33.0596,29893.0
2016-11-18 12:50:00,43.29,43.33,43.25,43.32,27537.0,33.0596,33.0901,33.029,33.0825,27537.0
2016-11-18 13:00:00,43.33,43.33,43.26,43.27,43765.0,33.0901,33.0901,33.0367,33.0443,43765.0
2016-11-18 13:10:00,43.28,43.33,43.24,43.32,26646.0,33.0519,33.0901,33.0214,33.0825,26646.0
2016-11-18 13:20:00,43.31,43.43,43.3,43.43,38517.0,33.0749,33.1665,33.0672,33.1665,38517.0
2016-11-18 13:30:00,43.42,43.52,43.4,43.47,49107.0,33.1589,33.2352,33.1436,33.197,49107.0
2016-11-18 13:40:00,43.46,43.47,43.36,43.37,56350.0,33.1894,33.197,33.113,33.1207,56350.0
2016-11-18 13:50:00,43.38,43.41,43.31,43.32,36288.0,33.1283,33.1512,33.0749,33.0825,36288.0
2016-11-18 14:00:00,43.31,43.41,43.31,43.41,34412.0,33.0749,33.1512,33.0749,33.1512,34412.0
2016-11-18 14:10:00,43.42,43.44,43.32,43.35,46945.0,33.1589,33.1741,33.0825,33.1054,46945.0
2016-11-18 14:20:00,43.34,43.4,43.32,43.35,32666.0,33.0978,33.1436,33.0825,33.1054,32666.0
2016-11-18 14:30:00,43.35,43.47,43.29,43.44,114465.0,33.1054,33.197,33.0596,33.1741,114465.0
2016-11-18 14:40:00,43.44,43.5,43.42,43.45,40827.0,33.1741,33.2199,33.1589,33.1818,40827.0
2016-11-18 14:50:00,43.46,43.57,43.44,43.52,139803.0,33.1894,33.2734,33.1741,33.2352,139803.0
2016-11-18 15:00:00,43.52,43.58,43.52,43.53,65853.0,33.2352,33.281,33.2352,33.2429,65853.0
2016-11-18 15:10:00,43.53,43.6,43.53,43.57,59035.0,33.2429,33.2963,33.2429,33.2734,59035.0
2016-11-18 15:20:00,43.57,43.58,43.48,43.52,168157.0,33.2734,33.281,33.2047,33.2352,168157.0
2016-11-18 15:30:00,43.52,43.52,43.44,43.48,78489.0,33.2352,33.2352,33.1741,33.2047,78489.0
2016-11-18 15:40:00,43.49,43.51,43.36,43.4,139337.0,33.2123,33.2276,33.113,33.1436,139337.0
2016-11-18 15:50:00,43.4,43.4,43.27,43.33,275922.0,33.1436,33.1436,33.0443,33.0901,275922.0
2016-11-21 09:30:00,45.4,45.49,44.9,45.05,1389334.0,34.6709,34.7397,34.2891,34.4036,1389334.0
2016-11-21 09:40:00,45.05,45.75,45.04,45.46,1317086.0,34.4036,34.9382,34.396,34.7168,1317086.0
2016-11-21 09:50:00,45.45,45.52,45.19,45.27,622248.0,34.7091,34.7626,34.5106,34.5717,622248.0
2016-11-21 10:00:00,45.25,45.49,45.25,45.4,638618.0,34.5564,34.7397,34.5564,34.6709,638618.0
2016-11-21 10:10:00,45.4,45.45,45.16,45.33,245536.0,34.6709,34.7091,34.4877,34.6175,245536.0
2016-11-21 10:20:00,45.34,45.72,45.32,45.55,511357.0,34.6251,34.9153,34.6098,34.7855,511357.0
2016-11-21 10:30:00,45.54,45.64,45.5,45.56,533945.0,34.7779,34.8542,34.7473,34.7931,533945.0
2016-11-21 10:40:00,45.55,46.07,45.54,45.98,541702.0,34.7855,35.1826,34.7779,35.1139,541702.0
2016-11-21 10:50:00,45.98,46.08,45.77,46.07,409474.0,35.1139,35.1902,34.9535,35.1826,409474.0
2016-11-21 11:00:00,46.07,46.09,45.8,45.86,405891.0,35.1826,35.1979,34.9764,35.0222,405891.0
2016-11-21 11:10:00,45.85,45.88,45.82,45.84,759994.0,35.0146,35.0375,34.9917,35.007,759994.0
2016-11-21 11:20:00,45.83,45.92,45.78,45.84,566981.0,34.9993,35.068,34.9611,35.007,566981.0
2016-11-21 11:30:00,45.84,45.86,45.65,45.82,1202065.0,35.007,35.0222,34.8619,34.9917,1202065.0
2016-11-21 11:40:00,45.83,45.9,45.6,45.72,252955.0,34.9993,35.0528,34.8237,34.9153,252955.0
2016-11-21 11:50:00,45.72,45.76,45.67,45.74,181618.0,34.9153,34.9459,34.8771,34.9306,181618.0
2016-11-21 12:00:00,45.74,45.78,45.63,45.69,198677.0,34.9306,34.9611,34.8466,34.8924,198677.0
2016-11-21 12:10:00,45.69,45.82,45.69,45.74,180202.0,34.8924,34.9917,34.8924,34.9306,180202.0
2016-11-21 12:20:00,45.74,45.76,45.69,45.73,108424.0,34.9306,34.9459,34.8924,34.9229,108424.0
2016-11-21 12:30:00,45.73,45.82,45.72,45.82,181239.0,34.9229,34.9917,34.9153,34.9917,181239.0
2016-11-21 12:40:00,45.82,46.04,45.78,46.04,193484.0,34.9917,35.1597,34.9611,35.1597,193484.0
2016-11-21 12:50:00,46.05,46.38,46.05,46.29,285228.0,35.1673,35.4193,35.1673,35.3506,285228.0
2016-11-21 13:00:00,46.29,46.58,46.29,46.56,247569.0,35.3506,35.5721,35.3506,35.5568,247569.0
2016-11-21 13:10:00,46.56,46.58,46.31,46.33,227287.0,35.5568,35.5721,35.3659,35.3812,227287.0
2016-11-21 13:20:00,46.32,46.36,46.28,46.33,240261.0,35.3735,35.4041,35.343,35.3812,240261.0
2016-11-21 13:30:00,46.33,46.36,46.22,46.23,177598.0,35.3812,35.4041,35.2972,35.3048,177598.0
2016-11-21 13:40:00,46.23,46.26,46.21,46.24,161134.0,35.3048,35.3277,35.2895,35.3124,161134.0
2016-11-21 13:50:00,46.24,46.41,46.22,46.41,249530.0,35.3124,35.4422,35.2972,35.4422,249530.0
2016-11-21 14:00:00,46.41,46.5,46.31,46.5,322535.0,35.4422,35.511,35.3659,35.511,322535.0
2016-11-21 14:10:00,46.49,46.52,46.39,46.48,327758.0,35.5033,35.5263,35.427,35.4957,327758.0
2016-11-21 14:20:00,46.48,46.85,46.48,46.85,434973.0,35.4957,35.7783,35.4957,35.7783,434973.0
2016-11-21 14:30:00,46.83,46.88,46.63,46.75,238445.0,35.763,35.8012,35.6103,35.7019,238445.0
2016-11-21 14:40:00,46.75,46.77,46.68,46.7,335506.0,35.7019,35.7172,35.6484,35.6637,335506.0
2016-11-21 14:50:00,46.69,46.92,46.67,46.84,345570.0,35.6561,35.8317,35.6408,35.7706,345570.0
2016-11-21 15:00:00,46.84,46.98,46.8,46.98,274378.0,35.7706,35.8775,35.7401,35.8775,274378.0
2016-11-21 15:10:00,46.98,47.08,46.94,47.0,409920.0,35.8775,35.9539,35.847,35.8928,409920.0
2016-11-21 15:20:00,47.0,47.06,46.97,47.06,256635.0,35.8928,35.9386,35.8699,35.9386,256635.0
2016-11-21 15:30:00,47.06,47.23,47.04,47.14,586295.0,35.9386,36.0685,35.9234,35.9997,586295.0
2016-11-21 15:40:00,47.14,47.21,47.07,47.09,684168.0,35.9997,36.0532,35.9463,35.9615,684168.0
2016-11-21 15:50:00,47.09,47.21,47.08,47.18,1253745.0,35.9615,36.0532,35.9539,36.0303,1253745.0
2016-11-22 09:30:00,47.45,48.33,47.33,48.32,784471.0,36.2365,36.9085,36.1448,36.9009,784471.0
2016-11-22 09:40:00,48.32,48.81,47.92,48.64,788326.0,36.9009,37.2751,36.5954,37.1452,788326.0
2016-11-22 09:50:00,48.64,48.74,48.22,48.5,1158562.0,37.1452,37.2216,36.8245,37.0383,1158562.0
2016-11-22 10:00:00,48.5,48.61,48.19,48.41,836865.0,37.0383,37.1223,36.8016,36.9696,836865.0
2016-11-22 10:10:00,48.41,48.69,48.17,48.66,574921.0,36.9696,37.1834,36.7863,37.1605,574921.0
2016-11-22 10:20:00,48.64,48.66,48.06,48.08,398215.0,37.1452,37.1605,36.7023,36.7176,398215.0
2016-11-22 10:30:00,48.07,48.4,48.07,48.38,427980.0,36.71,36.962,36.71,36.9467,427980.0
2016-11-22 10:40:00,48.39,48.5,48.25,48.4,332903.0,36.9543,37.0383,36.8474,36.962,332903.0
2016-11-22 10:50:00,48.39,48.46,48.17,48.19,200824.0,36.9543,37.0078,36.7863,36.8016,200824.0
2016-11-22 11:00:00,48.18,48.24,47.96,48.0,287669.0,36.794,36.8398,36.6259,36.6565,287669.0
2016-11-22 11:10:00,47.98,48.16,47.83,48.14,137707.0,36.6412,36.7787,36.5267,36.7634,137707.0
2016-11-22 11:20:00,48.16,48.33,48.1,48.11,203475.0,36.7787,36.9085,36.7329,36.7405,203475.0
2016-11-22 11:30:00,48.11,48.29,48.03,48.15,202157.0,36.7405,36.878,36.6794,36.771,202157.0
2016-11-22 11:40:00,48.16,48.3,48.11,48.13,112182.0,36.7787,36.8856,36.7405,36.7558,112182.0
2016-11-22 11:50:00,48.13,48.13,47.7,47.73,251435.0,36.7558,36.7558,36.4274,36.4503,251435.0
2016-11-22 12:00:00,47.73,47.85,47.63,47.8,245230.0,36.4503,36.5419,36.3739,36.5038,245230.0
2016-11-22 12:10:00,47.8,47.81,47.67,47.73,128723.0,36.5038,36.5114,36.4045,36.4503,128723.0
2016-11-22 12:20:00,47.74,47.91,47.74,47.84,113423.0,36.4579,36.5878,36.4579,36.5343,113423.0
2016-11-22 12:30:00,47.83,47.97,47.78,47.85,248995.0,36.5267,36.6336,36.4885,36.5419,248995.0
2016-11-22 12:40:00,47.85,47.95,47.81,47.89,186052.0,36.5419,36.6183,36.5114,36.5725,186052.0
2016-11-22 12:50:00,47.9,47.93,47.82,47.87,109873.0,36.5801,36.603,36.519,36.5572,109873.0
2016-11-22 13:00:00,47.87,47.94,47.85,47.87,116856.0,36.5572,36.6107,36.5419,36.5572,116856.0
2016-11-22 13:10:00,47.86,48.0,47.85,47.95,168122.0,36.5496,36.6565,36.5419,36.6183,168122.0
2016-11-22 13:20:00,47.95,48.01,47.89,47.91,102749.0,36.6183,36.6641,36.5725,36.5878,102749.0
2016-11-22 13:30:00,47.91,48.03,47.9,48.01,211807.0,36.5878,36.6794,36.5801,36.6641,211807.0
2016-11-22 13:40:00,48.0,48.02,47.92,47.95,335680.0,36.6565,36.6718,36.5954,36.6183,335680.0
2016-11-22 13:50:00,47.94,47.98,47.89,47.96,98091.0,36.6107,36.6412,36.5725,36.6259,98091.0
2016-11-22 14:00:00,47.96,47.98,47.83,47.85,71782.0,36.6259,36.6412,36.5267,36.5419,71782.0
2016-11-22 14:10:00,47.86,47.88,47.72,47.74,88779.0,36.5496,36.5649,36.4427,36.4579,88779.0
2016-11-22 14:20:00,47.75,47.82,47.7,47.81,128535.0,36.4656,36.519,36.4274,36.5114,128535.0
2016-11-22 14:30:00,47.82,47.96,47.71,47.96,164632.0,36.519,36.6259,36.435,36.6259,164632.0
2016-11-22 14:40:00,47.96,48.0,47.78,47.79,167576.0,36.6259,36.6565,36.4885,36.4961,167576.0
2016-11-22 14:50:00,47.78,47.94,47.75,47.77,156852.0,36.4885,36.6107,36.4656,36.4809,156852.0
2016-11-22 15:00:00,47.78,47.82,47.7,47.77,125717.0,36.4885,36.519,36.4274,36.4809,125717.0
2016-11-22 15:10:00,47.78,47.87,47.76,47.82,124183.0,36.4885,36.5572,36.4732,36.519,124183.0
2016-11-22 15:20:00,47.82,47.83,47.76,47.82,135293.0,36.519,36.5267,36.4732,36.519,135293.0
2016-11-22 15:30:00,47.82,47.88,47.8,47.8,196656.0,36.519,36.5649,36.5038,36.5038,196656.0
2016-11-22 15:40:00,47.8,47.91,47.79,47.91,252614.0,36.5038,36.5878,36.4961,36.5878,252614.0
2016-11-22 15:50:00,47.91,47.91,47.84,47.85,482173.0,36.5878,36.5878,36.5343,36.5419,482173.0
2016-11-23 09:30:00,47.5,47.57,47.31,47.34,242032.0,36.2747,36.3281,36.1296,36.1525,242032.0
2016-11-23 09:40:00,47.38,47.67,47.35,47.67,91335.0,36.183,36.4045,36.1601,36.4045,91335.0
2016-11-23 09:50:00,47.66,48.06,47.61,48.06,73292.0,36.3968,36.7023,36.3587,36.7023,73292.0
2016-11-23 10:00:00,48.1,48.12,47.8,47.87,137720.0,36.7329,36.7481,36.5038,36.5572,137720.0
2016-11-23 10:10:00,47.85,47.96,47.73,47.95,92382.0,36.5419,36.6259,36.4503,36.6183,92382.0
2016-11-23 10:20:00,47.94,47.97,47.84,47.93,220608.0,36.6107,36.6336,36.5343,36.603,220608.0
2016-11-23 10:30:00,47.94,48.1,47.85,47.89,227901.0,36.6107,36.7329,36.5419,36.5725,227901.0
2016-11-23 10:40:00,47.9,47.95,47.86,47.89,103722.0,36.5801,36.6183,36.5496,36.5725,103722.0
2016-11-23 10:50:00,47.89,47.95,47.86,47.9,146558.0,36.5725,36.6183,36.5496,36.5801,146558.0
2016-11-23 11:00:00,47.91,47.96,47.86,47.89,145047.0,36.5878,36.6259,36.5496,36.5725,145047.0
2016-11-23 11:10:00,47.89,47.94,47.86,47.86,74105.0,36.5725,36.6107,36.5496,36.5496,74105.0
2016-11-23 11:20:00,47.86,47.91,47.83,47.88,100703.0,36.5496,36.5878,36.5267,36.5649,100703.0
2016-11-23 11:30:00,47.88,47.93,47.77,47.86,90649.0,36.5649,36.603,36.4809,36.5496,90649.0
2016-11-23 11:40:00,47.87,47.92,47.85,47.89,72914.0,36.5572,36.5954,36.5419,36.5725,72914.0
2016-11-23 11:50:00,47.89,47.99,47.87,47.9,91077.0,36.5725,36.6489,36.5572,36.5801,91077.0
2016-11-23 12:00:00,47.91,47.95,47.86,47.9,61527.0,36.5878,36.6183,36.5496,36.5801,61527.0
2016-11-23 12:10:00,47.9,47.92,47.87,47.88,65330.0,36.5801,36.5954,36.5572,36.5649,65330.0
2016-11-23 12:20:00,47.89,47.9,47.85,47.88,46919.0,36.5725,36.5801,36.5419,36.5649,46919.0
2016-11-23 12:30:00,47.88,47.95,47.87,47.95,68709.0,36.5649,36.6183,36.5572,36.6183,68709.0
2016-11-23 12:40:00,47.94,47.95,47.89,47.91,49169.0,36.6107,36.6183,36.5725,36.5878,49169.0
2016-11-23 12:50:00,47.9,47.91,47.83,47.86,81018.0,36.5801,36.5878,36.5267,36.5496,81018.0
2016-11-23 13:00:00,47.87,47.89,47.84,47.87,44877.0,36.5572,36.5725,36.5343,36.5572,44877.0
2016-11-23 13:10:00,47.88,47.88,47.83,47.83,36287.0,36.5649,36.5649,36.5267,36.5267,36287.0
2016-11-23 13:20:00,47.84,47.86,47.82,47.84,47748.0,36.5343,36.5496,36.519,36.5343,47748.0
2016-11-23 13:30:00,47.84,47.85,47.78,47.8,78180.0,36.5343,36.5419,36.4885,36.5038,78180.0
2016-11-23 13:40:00,47.8,47.8,47.72,47.79,52118.0,36.5038,36.5038,36.4427,36.4961,52118.0
2016-11-23 13:50:00,47.78,47.89,47.78,47.86,48221.0,36.4885,36.5725,36.4885,36.5496,48221.0
2016-11-23 14:00:00,47.87,47.92,47.8,47.83,94499.0,36.5572,36.5954,36.5038,36.5267,94499.0
2016-11-23 14:10:00,47.83,47.92,47.83,47.9,69012.0,36.5267,36.5954,36.5267,36.5801,69012.0
2016-11-23 14:20:00,47.92,47.94,47.84,47.85,63967.0,36.5954,36.6107,36.5343,36.5419,63967.0
2016-11-23 14:30:00,47.84,47.92,47.83,47.87,44239.0,36.5343,36.5954,36.5267,36.5572,44239.0
2016-11-23 14:40:00,47.87,47.91,47.83,47.87,46493.0,36.5572,36.5878,36.5267,36.5572,46493.0
2016-11-23 14:50:00,47.87,47.88,47.79,47.82,64546.0,36.5572,36.5649,36.4961,36.519,64546.0
2016-11-23 15:00:00,47.83,47.84,47.77,47.79,39574.0,36.5267,36.5343,36.4809,36.4961,39574.0
2016-11-23 15:10:00,47.79,47.82,47.77,47.82,44200.0,36.4961,36.519,36.4809,36.519,44200.0
2016-11-23 15:20:00,47.82,47.85,47.73,47.78,73884.0,36.519,36.5419,36.4503,36.4885,73884.0
2016-11-23 15:30:00,47.78,47.81,47.73,47.8,147598.0,36.4885,36.5114,36.4503,36.5038,147598.0
2016-11-23 15:40:00,47.8,47.86,47.77,47.82,140584.0,36.5038,36.5496,36.4809,36.519,140584.0
2016-11-23 15:50:00,47.82,47.83,47.68,47.71,320999.0,36.519,36.5267,36.4121,36.435,320999.0
2016-11-25 09:30:00,47.48,47.84,47.37,47.69,98872.0,36.2594,36.5343,36.1754,36.4198,98872.0
2016-11-25 09:40:00,47.64,47.81,47.56,47.81,40431.0,36.3816,36.5114,36.3205,36.5114,40431.0
2016-11-25 09:50:00,47.8,47.96,47.79,47.94,50390.0,36.5038,36.6259,36.4961,36.6107,50390.0
2016-11-25 10:00:00,47.92,47.95,47.8,47.82,76772.0,36.5954,36.6183,36.5038,36.519,76772.0
2016-11-25 10:10:00,47.81,48.07,47.81,48.01,77092.0,36.5114,36.71,36.5114,36.6641,77092.0
2016-11-25 10:20:00,48.02,48.23,48.01,48.23,70473.0,36.6718,36.8321,36.6641,36.8321,70473.0
2016-11-25 10:30:00,48.21,48.23,48.01,48.04,48936.0,36.8169,36.8321,36.6641,36.687,48936.0
2016-11-25 10:40:00,48.05,48.1,47.99,48.1,92842.0,36.6947,36.7329,36.6489,36.7329,92842.0
2016-11-25 10:50:00,48.09,48.13,47.84,47.87,86942.0,36.7252,36.7558,36.5343,36.5572,86942.0
2016-11-25 11:00:00,47.87,47.88,47.68,47.7,77920.0,36.5572,36.5649,36.4121,36.4274,77920.0
2016-11-25 11:10:00,47.7,47.83,47.7,47.76,43899.0,36.4274,36.5267,36.4274,36.4732,43899.0
2016-11-25 11:20:00,47.74,47.94,47.72,47.91,73606.0,36.4579,36.6107,36.4427,36.5878,73606.0
2016-11-25 11:30:00,47.91,47.96,47.89,47.91,41097.0,36.5878,36.6259,36.5725,36.5878,41097.0
2016-11-25 11:40:00,47.91,47.97,47.86,47.97,42377.0,36.5878,36.6336,36.5496,36.6336,42377.0
2016-11-25 11:50:00,47.97,48.02,47.91,48.01,33392.0,36.6336,36.6718,36.5878,36.6641,33392.0
2016-11-25 12:00:00,48.0,48.11,47.97,48.09,85201.0,36.6565,36.7405,36.6336,36.7252,85201.0
2016-11-25 12:10:00,48.08,48.15,48.06,48.07,74821.0,36.7176,36.771,36.7023,36.71,74821.0
2016-11-25 12:20:00,48.08,48.08,48.0,48.05,56136.0,36.7176,36.7176,36.6565,36.6947,56136.0
2016-11-25 12:30:00,48.04,48.05,47.93,47.94,59681.0,36.687,36.6947,36.603,36.6107,59681.0
2016-11-25 12:40:00,47.95,47.98,47.92,47.97,94026.0,36.6183,36.6412,36.5954,36.6336,94026.0
2016-11-25 12:50:00,47.97,48.2,47.95,48.19,208183.0,36.6336,36.8092,36.6183,36.8016,208183.0
2016-11-28 09:30:00,48.52,48.66,48.05,48.59,157228.0,37.0536,37.1605,36.6947,37.1071,157228.0
2016-11-28 09:40:00,48.59,48.83,48.57,48.68,141228.0,37.1071,37.2903,37.0918,37.1758,141228.0
2016-11-28 09:50:00,48.68,48.75,48.14,48.23,178189.0,37.1758,37.2293,36.7634,36.8321,178189.0
2016-11-28 10:00:00,48.23,48.4,48.05,48.39,259854.0,36.8321,36.962,36.6947,36.9543,259854.0
2016-11-28 10:10:00,48.4,48.42,48.27,48.37,172536.0,36.962,36.9772,36.8627,36.9391,172536.0
2016-11-28 10:20:00,48.39,48.57,48.34,48.57,119045.0,36.9543,37.0918,36.9161,37.0918,119045.0
2016-11-28 10:30:00,48.58,48.67,48.34,48.36,114357.0,37.0994,37.1682,36.9161,36.9314,114357.0
2016-11-28 10:40:00,48.37,48.41,48.18,48.33,86660.0,36.9391,36.9696,36.794,36.9085,86660.0
2016-11-28 10:50:00,48.33,48.37,48.17,48.2,103859.0,36.9085,36.9391,36.7863,36.8092,103859.0
2016-11-28 11:00:00,48.19,48.23,47.98,48.05,137579.0,36.8016,36.8321,36.6412,36.6947,137579.0
2016-11-28 11:10:00,48.03,48.08,47.79,47.87,175341.0,36.6794,36.7176,36.4961,36.5572,175341.0
2016-11-28 11:20:00,47.87,48.08,47.83,48.02,111839.0,36.5572,36.7176,36.5267,36.6718,111839.0
2016-11-28 11:30:00,48.02,48.1,47.99,48.03,96551.0,36.6718,36.7329,36.6489,36.6794,96551.0
2016-11-28 11:40:00,48.04,48.06,47.89,47.92,50869.0,36.687,36.7023,36.5725,36.5954,50869.0
2016-11-28 11:50:00,47.93,48.02,47.9,48.0,45994.0,36.603,36.6718,36.5801,36.6565,45994.0
2016-11-28 12:00:00,48.01,48.04,47.94,47.96,68913.0,36.6641,36.687,36.6107,36.6259,68913.0
2016-11-28 12:10:00,47.97,48.0,47.89,47.9,45591.0,36.6336,36.6565,36.5725,36.5801,45591.0
2016-11-28 12:20:00,47.9,47.94,47.82,47.87,67606.0,36.5801,36.6107,36.519,36.5572,67606.0
2016-11-28 12:30:00,47.86,47.97,47.81,47.83,88526.0,36.5496,36.6336,36.5114,36.5267,88526.0
2016-11-28 12:40:00,47.82,47.85,47.75,47.85,62723.0,36.519,36.5419,36.4656,36.5419,62723.0
2016-11-28 12:50:00,47.87,47.92,47.84,47.91,36286.0,36.5572,36.5954,36.5343,36.5878,36286.0
2016-11-28 13:00:00,47.89,47.92,47.82,47.88,38394.0,36.5725,36.5954,36.519,36.5649,38394.0
2016-11-28 13:10:00,47.89,47.91,47.85,47.86,43177.0,36.5725,36.5878,36.5419,36.5496,43177.0
2016-11-28 13:20:00,47.86,47.93,47.76,47.83,56187.0,36.5496,36.603,36.4732,36.5267,56187.0
2016-11-28 13:30:00,47.84,47.95,47.81,47.89,41757.0,36.5343,36.6183,36.5114,36.5725,41757.0
2016-11-28 13:40:00,47.9,48.0,47.9,48.0,62266.0,36.5801,36.6565,36.5801,36.6565,62266.0
2016-11-28 13:50:00,48.0,48.08,47.97,48.04,73001.0,36.6565,36.7176,36.6336,36.687,73001.0
2016-11-28 14:00:00,48.05,48.06,47.96,47.97,88316.0,36.6947,36.7023,36.6259,36.6336,88316.0
2016-11-28 14:10:00,47.97,48.01,47.95,48.0,58771.0,36.6336,36.6641,36.6183,36.6565,58771.0
2016-11-28 14:20:00,47.99,48.0,47.88,47.89,64649.0,36.6489,36.6565,36.5649,36.5725,64649.0
2016-11-28 14:30:00,47.89,47.9,47.82,47.85,53763.0,36.5725,36.5801,36.519,36.5419,53763.0
2016-11-28 14:40:00,47.85,47.86,47.73,47.75,101764.0,36.5419,36.5496,36.4503,36.4656,101764.0
2016-11-28 14:50:00,47.75,47.75,47.6,47.63,93327.0,36.4656,36.4656,36.351,36.3739,93327.0
2016-11-28 15:00:00,47.63,47.7,47.58,47.67,84574.0,36.3739,36.4274,36.3358,36.4045,84574.0
2016-11-28 15:10:00,47.66,47.71,47.58,47.61,102830.0,36.3968,36.435,36.3358,36.3587,102830.0
2016-11-28 15:20:00,47.6,47.61,47.41,47.42,140267.0,36.351,36.3587,36.2059,36.2136,140267.0
2016-11-28 15:30:00,47.41,47.47,47.28,47.29,144841.0,36.2059,36.2517,36.1066,36.1143,144841.0
2016-11-28 15:40:00,47.28,47.29,47.07,47.08,228805.0,36.1066,36.1143,35.9463,35.9539,228805.0
2016-11-28 15:50:00,47.07,47.11,46.96,47.06,455272.0,35.9463,35.9768,35.8623,35.9386,455272.0
2016-11-29 09:30:00,46.59,46.94,46.09,46.61,272778.0,35.5797,35.847,35.1979,35.595,272778.0
2016-11-29 09:40:00,46.59,46.95,46.36,46.58,133923.0,35.5797,35.8546,35.4041,35.5721,133923.0
2016-11-29 09:50:00,46.6,46.64,46.39,46.43,124168.0,35.5873,35.6179,35.427,35.4575,124168.0
2016-11-29 10:00:00,46.43,46.71,46.37,46.7,145507.0,35.4575,35.6714,35.4117,35.6637,145507.0
2016-11-29 10:10:00,46.7,46.82,46.58,46.72,177966.0,35.6637,35.7554,35.5721,35.679,177966.0
2016-11-29 10:20:00,46.71,46.72,46.46,46.46,126341.0,35.6714,35.679,35.4804,35.4804,126341.0
2016-11-29 10:30:00,46.46,46.48,46.24,46.3,117938.0,35.4804,35.4957,35.3124,35.3582,117938.0
2016-11-29 10:40:00,46.3,46.65,46.29,46.4,231187.0,35.3582,35.6255,35.3506,35.4346,231187.0
2016-11-29 10:50:00,46.4,46.5,46.24,46.36,314910.0,35.4346,35.511,35.3124,35.4041,314910.0
2016-11-29 11:00:00,46.36,46.5,46.31,46.49,100032.0,35.4041,35.511,35.3659,35.5033,100032.0
2016-11-29 11:10:00,46.49,46.49,46.3,46.37,123011.0,35.5033,35.5033,35.3582,35.4117,123011.0
2016-11-29 11:20:00,46.37,46.66,46.33,46.58,414915.0,35.4117,35.6332,35.3812,35.5721,414915.0
2016-11-29 11:30:00,46.58,46.59,46.37,46.49,350164.0,35.5721,35.5797,35.4117,35.5033,350164.0
2016-11-29 11:40:00,46.5,46.6,46.22,46.23,128316.0,35.511,35.5873,35.2972,35.3048,128316.0
2016-11-29 11:50:00,46.23,46.31,46.17,46.3,69673.0,35.3048,35.3659,35.259,35.3582,69673.0
2016-11-29 12:00:00,46.29,46.35,46.24,46.25,112796.0,35.3506,35.3964,35.3124,35.3201,112796.0
2016-11-29 12:10:00,46.26,46.27,46.05,46.08,67582.0,35.3277,35.3353,35.1673,35.1902,67582.0
2016-11-29 12:20:00,46.08,46.14,45.98,46.02,72028.0,35.1902,35.2361,35.1139,35.1444,72028.0
2016-11-29 12:30:00,46.01,46.04,45.96,45.96,92200.0,35.1368,35.1597,35.0986,35.0986,92200.0
2016-11-29 12:40:00,45.97,45.98,45.87,45.88,127718.0,35.1062,35.1139,35.0299,35.0375,127718.0
2016-11-29 12:50:00,45.88,46.08,45.87,46.06,375612.0,35.0375,35.1902,35.0299,35.175,375612.0
2016-11-29 13:00:00,46.05,46.11,45.99,46.09,186625.0,35.1673,35.2131,35.1215,35.1979,186625.0
2016-11-29 13:10:00,46.09,46.11,46.0,46.02,100861.0,35.1979,35.2131,35.1291,35.1444,100861.0
2016-11-29 13:20:00,46.02,46.17,46.0,46.15,105620.0,35.1444,35.259,35.1291,35.2437,105620.0
2016-11-29 13:30:00,46.15,46.19,46.13,46.15,102668.0,35.2437,35.2742,35.2284,35.2437,102668.0
2016-11-29 13:40:00,46.15,46.2,46.13,46.2,108112.0,35.2437,35.2819,35.2284,35.2819,108112.0
2016-11-29 13:50:00,46.19,46.29,46.18,46.21,115211.0,35.2742,35.3506,35.2666,35.2895,115211.0
2016-11-29 14:00:00,46.22,46.41,46.21,46.41,100884.0,35.2972,35.4422,35.2895,35.4422,100884.0
2016-11-29 14:10:00,46.41,46.53,46.4,46.52,150449.0,35.4422,35.5339,35.4346,35.5263,150449.0
2016-11-29 14:20:00,46.53,46.63,46.47,46.47,115991.0,35.5339,35.6103,35.4881,35.4881,115991.0
2016-11-29 14:30:00,46.47,46.52,46.37,46.43,84765.0,35.4881,35.5263,35.4117,35.4575,84765.0
2016-11-29 14:40:00,46.43,46.47,46.29,46.31,85898.0,35.4575,35.4881,35.3506,35.3659,85898.0
2016-11-29 14:50:00,46.32,46.39,46.26,46.27,59523.0,35.3735,35.427,35.3277,35.3353,59523.0
2016-11-29 15:00:00,46.27,46.31,45.97,46.0,83089.0,35.3353,35.3659,35.1062,35.1291,83089.0
2016-11-29 15:10:00,46.01,46.14,46.0,46.06,104559.0,35.1368,35.2361,35.1291,35.175,104559.0
2016-11-29 15:20:00,46.06,46.15,46.0,46.06,118846.0,35.175,35.2437,35.1291,35.175,118846.0
2016-11-29 15:30:00,46.07,46.11,45.97,46.02,160679.0,35.1826,35.2131,35.1062,35.1444,160679.0
2016-11-29 15:40:00,46.02,46.14,45.97,45.97,224273.0,35.1444,35.2361,35.1062,35.1062,224273.0
2016-11-29 15:50:00,45.98,46.03,45.91,45.97,706672.0,35.1139,35.1521,35.0604,35.1062,706672.0
2016-11-30 09:30:00,46.26,46.87,44.74,44.96,804063.0,35.3277,35.7935,34.1669,34.3349,804063.0
2016-11-30 09:40:00,44.96,46.42,44.6,46.39,598237.0,34.3349,35.4499,34.06,35.427,598237.0
2016-11-30 09:50:00,46.42,46.42,45.6,45.69,248049.0,35.4499,35.4499,34.8237,34.8924,248049.0
2016-11-30 10:00:00,45.72,45.98,45.59,45.94,262319.0,34.9153,35.1139,34.816,35.0833,262319.0
2016-11-30 10:10:00,45.92,46.22,45.83,46.03,251691.0,35.068,35.2972,34.9993,35.1521,251691.0
2016-11-30 10:20:00,46.06,46.24,46.0,46.2,505961.0,35.175,35.3124,35.1291,35.2819,505961.0
2016-11-30 10:30:00,46.22,46.38,46.01,46.3,229792.0,35.2972,35.4193,35.1368,35.3582,229792.0
2016-11-30 10:40:00,46.29,46.41,46.18,46.37,106888.0,35.3506,35.4422,35.2666,35.4117,106888.0
2016-11-30 10:50:00,46.38,46.38,46.17,46.35,91272.0,35.4193,35.4193,35.259,35.3964,91272.0
2016-11-30 11:00:00,46.36,46.6,46.32,46.54,165944.0,35.4041,35.5873,35.3735,35.5415,165944.0
2016-11-30 11:10:00,46.54,47.27,46.5,47.14,364103.0,35.5415,36.099,35.511,35.9997,364103.0
2016-11-30 11:20:00,47.17,47.18,46.65,46.7,199816.0,36.0226,36.0303,35.6255,35.6637,199816.0
2016-11-30 11:30:00,46.69,46.96,46.55,46.89,148339.0,35.6561,35.8623,35.5492,35.8088,148339.0
2016-11-30 11:40:00,46.9,47.11,46.76,47.06,198830.0,35.8165,35.9768,35.7095,35.9386,198830.0
2016-11-30 11:50:00,47.06,47.24,46.98,47.12,177366.0,35.9386,36.0761,35.8775,35.9845,177366.0
2016-11-30 12:00:00,47.13,47.23,46.95,47.04,125835.0,35.9921,36.0685,35.8546,35.9234,125835.0
2016-11-30 12:10:00,47.02,47.02,46.85,46.93,79844.0,35.9081,35.9081,35.7783,35.8394,79844.0
2016-11-30 12:20:00,46.93,47.14,46.89,46.93,267468.0,35.8394,35.9997,35.8088,35.8394,267468.0
2016-11-30 12:30:00,46.93,47.08,46.9,47.01,94725.0,35.8394,35.9539,35.8165,35.9005,94725.0
2016-11-30 12:40:00,47.01,47.15,46.97,47.0,105831.0,35.9005,36.0074,35.8699,35.8928,105831.0
2016-11-30 12:50:00,47.01,47.01,46.78,46.8,93925.0,35.9005,35.9005,35.7248,35.7401,93925.0
2016-11-30 13:00:00,46.79,47.08,46.77,47.06,93438.0,35.7324,35.9539,35.7172,35.9386,93438.0
2016-11-30 13:10:00,47.05,47.16,46.96,47.15,119639.0,35.931,36.015,35.8623,36.0074,119639.0
2016-11-30 13:20:00,47.14,47.18,47.05,47.05,78379.0,35.9997,36.0303,35.931,35.931,78379.0
2016-11-30 13:30:00,47.05,47.06,46.88,46.91,84218.0,35.931,35.9386,35.8012,35.8241,84218.0
2016-11-30 13:40:00,46.89,47.04,46.86,47.03,60789.0,35.8088,35.9234,35.7859,35.9157,60789.0
2016-11-30 13:50:00,47.03,47.03,46.91,46.95,56024.0,35.9157,35.9157,35.8241,35.8546,56024.0
2016-11-30 14:00:00,46.95,46.95,46.81,46.9,108067.0,35.8546,35.8546,35.7477,35.8165,108067.0
2016-11-30 14:10:00,46.92,47.12,46.82,47.08,252380.0,35.8317,35.9845,35.7554,35.9539,252380.0
2016-11-30 14:20:00,47.08,47.1,46.94,47.04,137474.0,35.9539,35.9692,35.847,35.9234,137474.0
2016-11-30 14:30:00,47.03,47.03,46.84,46.97,163169.0,35.9157,35.9157,35.7706,35.8699,163169.0
2016-11-30 14:40:00,46.97,47.01,46.93,46.94,134373.0,35.8699,35.9005,35.8394,35.847,134373.0
2016-11-30 14:50:00,46.93,47.01,46.76,46.76,105882.0,35.8394,35.9005,35.7095,35.7095,105882.0
2016-11-30 15:00:00,46.77,46.8,46.69,46.77,84957.0,35.7172,35.7401,35.6561,35.7172,84957.0
2016-11-30 15:10:00,46.77,46.84,46.63,46.84,112381.0,35.7172,35.7706,35.6103,35.7706,112381.0
2016-11-30 15:20:00,46.84,47.03,46.82,46.99,160207.0,35.7706,35.9157,35.7554,35.8852,160207.0
2016-11-30 15:30:00,47.0,47.1,46.97,47.09,136090.0,35.8928,35.9692,35.8699,35.9615,136090.0
2016-11-30 15:40:00,47.1,47.24,47.07,47.18,283946.0,35.9692,36.0761,35.9463,36.0303,283946.0
2016-11-30 15:50:00,47.19,47.2,47.0,47.02,844769.0,36.0379,36.0456,35.8928,35.9081,844769.0
2016-12-01 09:30:00,47.49,47.65,47.19,47.39,260873.0,36.267,36.3892,36.0379,36.1907,260873.0
2016-12-01 09:40:00,47.39,48.37,47.38,48.14,330452.0,36.1907,36.9391,36.183,36.7634,330452.0
2016-12-01 09:50:00,48.16,48.17,47.61,47.95,229786.0,36.7787,36.7863,36.3587,36.6183,229786.0
2016-12-01 10:00:00,47.95,48.24,47.89,48.18,236983.0,36.6183,36.8398,36.5725,36.794,236983.0
2016-12-01 10:10:00,48.17,48.24,47.88,48.05,147187.0,36.7863,36.8398,36.5649,36.6947,147187.0
2016-12-01 10:20:00,48.08,48.45,48.05,48.24,210590.0,36.7176,37.0002,36.6947,36.8398,210590.0
2016-12-01 10:30:00,48.24,48.45,48.18,48.36,147647.0,36.8398,37.0002,36.794,36.9314,147647.0
2016-12-01 10:40:00,48.35,48.41,48.14,48.19,226703.0,36.9238,36.9696,36.7634,36.8016,226703.0
2016-12-01 10:50:00,48.21,48.34,48.14,48.24,125262.0,36.8169,36.9161,36.7634,36.8398,125262.0
2016-12-01 11:00:00,48.22,48.4,48.17,48.38,203491.0,36.8245,36.962,36.7863,36.9467,203491.0
2016-12-01 11:10:00,48.38,48.67,48.25,48.49,297385.0,36.9467,37.1682,36.8474,37.0307,297385.0
2016-12-01 11:20:00,48.48,48.59,48.4,48.56,189466.0,37.0231,37.1071,36.962,37.0842,189466.0
2016-12-01 11:30:00,48.57,48.74,48.54,48.67,163327.0,37.0918,37.2216,37.0689,37.1682,163327.0
2016-12-01 11:40:00,48.68,48.71,48.58,48.7,116635.0,37.1758,37.1987,37.0994,37.1911,116635.0
2016-12-01 11:50:00,48.7,48.98,48.69,48.97,183745.0,37.1911,37.4049,37.1834,37.3973,183745.0
2016-12-01 12:00:00,48.97,49.0,48.82,48.88,106611.0,37.3973,37.4202,37.2827,37.3285,106611.0
2016-12-01 12:10:00,48.87,49.19,48.86,49.11,186694.0,37.3209,37.5653,37.3133,37.5042,186694.0
2016-12-01 12:20:00,49.11,49.29,49.06,49.1,164388.0,37.5042,37.6416,37.466,37.4965,164388.0
2016-12-01 12:30:00,49.11,49.22,49.01,49.02,72467.0,37.5042,37.5882,37.4278,37.4354,72467.0
2016-12-01 12:40:00,49.01,49.02,48.91,48.92,58909.0,37.4278,37.4354,37.3514,37.3591,58909.0
2016-12-01 12:50:00,48.94,49.04,48.84,48.84,76803.0,37.3744,37.4507,37.298,37.298,76803.0
2016-12-01 13:00:00,48.85,48.86,48.62,48.68,51321.0,37.3056,37.3133,37.13,37.1758,51321.0
2016-12-01 13:10:00,48.68,48.75,48.64,48.7,69924.0,37.1758,37.2293,37.1452,37.1911,69924.0
2016-12-01 13:20:00,48.7,49.06,48.67,49.02,174100.0,37.1911,37.466,37.1682,37.4354,174100.0
2016-12-01 13:30:00,49.03,49.06,48.67,48.67,104868.0,37.4431,37.466,37.1682,37.1682,104868.0
2016-12-01 13:40:00,48.67,48.71,48.54,48.65,75610.0,37.1682,37.1987,37.0689,37.1529,75610.0
2016-12-01 13:50:00,48.66,48.72,48.3,48.38,119984.0,37.1605,37.2063,36.8856,36.9467,119984.0
2016-12-01 14:00:00,48.38,48.49,48.25,48.3,64472.0,36.9467,37.0307,36.8474,36.8856,64472.0
2016-12-01 14:10:00,48.29,48.39,48.25,48.33,74894.0,36.878,36.9543,36.8474,36.9085,74894.0
2016-12-01 14:20:00,48.33,48.41,48.3,48.3,64491.0,36.9085,36.9696,36.8856,36.8856,64491.0
2016-12-01 14:30:00,48.29,48.31,48.25,48.25,78056.0,36.878,36.8932,36.8474,36.8474,78056.0
2016-12-01 14:40:00,48.25,48.27,48.09,48.09,123345.0,36.8474,36.8627,36.7252,36.7252,123345.0
2016-12-01 14:50:00,48.08,48.13,48.01,48.07,103799.0,36.7176,36.7558,36.6641,36.71,103799.0
2016-12-01 15:00:00,48.05,48.15,48.0,48.02,95963.0,36.6947,36.771,36.6565,36.6718,95963.0
2016-12-01 15:10:00,48.03,48.06,47.71,47.74,171449.0,36.6794,36.7023,36.435,36.4579,171449.0
2016-12-01 15:20:00,47.76,47.94,47.72,47.93,150423.0,36.4732,36.6107,36.4427,36.603,150423.0
2016-12-01 15:30:00,47.92,47.93,47.77,47.83,154148.0,36.5954,36.603,36.4809,36.5267,154148.0
2016-12-01 15:40:00,47.83,47.87,47.65,47.67,256486.0,36.5267,36.5572,36.3892,36.4045,256486.0
2016-12-01 15:50:00,47.67,47.77,47.54,47.68,620435.0,36.4045,36.4809,36.3052,36.4121,620435.0
2016-12-02 09:30:00,47.65,48.13,47.65,47.98,123544.0,36.3892,36.7558,36.3892,36.6412,123544.0
2016-12-02 09:40:00,47.96,48.26,47.85,48.22,76158.0,36.6259,36.8551,36.5419,36.8245,76158.0
2016-12-02 09:50:00,48.21,48.54,48.21,48.49,61280.0,36.8169,37.0689,36.8169,37.0307,61280.0
2016-12-02 10:00:00,48.54,48.6,48.31,48.42,102951.0,37.0689,37.1147,36.8932,36.9772,102951.0
2016-12-02 10:10:00,48.43,48.61,48.36,48.44,52325.0,36.9849,37.1223,36.9314,36.9925,52325.0
2016-12-02 10:20:00,48.46,48.59,48.38,48.39,66547.0,37.0078,37.1071,36.9467,36.9543,66547.0
2016-12-02 10:30:00,48.42,48.49,48.33,48.36,80964.0,36.9772,37.0307,36.9085,36.9314,80964.0
2016-12-02 10:40:00,48.38,48.61,48.34,48.41,87474.0,36.9467,37.1223,36.9161,36.9696,87474.0
2016-12-02 10:50:00,48.4,48.54,48.32,48.32,58876.0,36.962,37.0689,36.9009,36.9009,58876.0
2016-12-02 11:00:00,48.33,48.69,48.33,48.55,113905.0,36.9085,37.1834,36.9085,37.0765,113905.0
2016-12-02 11:10:00,48.55,48.65,48.55,48.56,67603.0,37.0765,37.1529,37.0765,37.0842,67603.0
2016-12-02 11:20:00,48.55,48.55,48.25,48.29,183779.0,37.0765,37.0765,36.8474,36.878,183779.0
2016-12-02 11:30:00,48.28,48.34,48.17,48.22,108558.0,36.8703,36.9161,36.7863,36.8245,108558.0
2016-12-02 11:40:00,48.22,48.3,48.16,48.24,101993.0,36.8245,36.8856,36.7787,36.8398,101993.0
2016-12-02 11:50:00,48.23,48.25,47.93,47.99,126691.0,36.8321,36.8474,36.603,36.6489,126691.0
2016-12-02 12:00:00,47.98,48.01,47.8,47.8,89370.0,36.6412,36.6641,36.5038,36.5038,89370.0
2016-12-02 12:10:00,47.81,48.02,47.75,47.94,61013.0,36.5114,36.6718,36.4656,36.6107,61013.0
2016-12-02 12:20:00,47.95,47.99,47.75,47.76,48915.0,36.6183,36.6489,36.4656,36.4732,48915.0
2016-12-02 12:30:00,47.76,47.85,47.74,47.8,39888.0,36.4732,36.5419,36.4579,36.5038,39888.0
2016-12-02 12:40:00,47.81,47.92,47.8,47.87,34336.0,36.5114,36.5954,36.5038,36.5572,34336.0
2016-12-02 12:50:00,47.88,47.93,47.83,47.91,29963.0,36.5649,36.603,36.5267,36.5878,29963.0
2016-12-02 13:00:00,47.9,48.04,47.89,47.98,38649.0,36.5801,36.687,36.5725,36.6412,38649.0
2016-12-02 13:10:00,47.98,48.0,47.88,47.98,32631.0,36.6412,36.6565,36.5649,36.6412,32631.0
2016-12-02 13:20:00,47.97,48.08,47.96,47.97,35281.0,36.6336,36.7176,36.6259,36.6336,35281.0
2016-12-02 13:30:00,47.97,48.09,47.97,48.04,26402.0,36.6336,36.7252,36.6336,36.687,26402.0
2016-12-02 13:40:00,48.04,48.07,47.97,47.98,29780.0,36.687,36.71,36.6336,36.6412,29780.0
2016-12-02 13:50:00,47.99,48.0,47.85,47.88,46373.0,36.6489,36.6565,36.5419,36.5649,46373.0
2016-12-02 14:00:00,47.88,47.98,47.86,47.98,34024.0,36.5649,36.6412,36.5496,36.6412,34024.0
2016-12-02 14:10:00,47.97,48.14,47.94,48.14,36007.0,36.6336,36.7634,36.6107,36.7634,36007.0
2016-12-02 14:20:00,48.14,48.15,48.08,48.09,39137.0,36.7634,36.771,36.7176,36.7252,39137.0
2016-12-02 14:30:00,48.09,48.12,48.06,48.07,43068.0,36.7252,36.7481,36.7023,36.71,43068.0
2016-12-02 14:40:00,48.07,48.09,48.0,48.0,60341.0,36.71,36.7252,36.6565,36.6565,60341.0
2016-12-02 14:50:00,48.0,48.0,47.83,47.86,43182.0,36.6565,36.6565,36.5267,36.5496,43182.0
2016-12-02 15:00:00,47.86,47.89,47.75,47.78,54550.0,36.5496,36.5725,36.4656,36.4885,54550.0
2016-12-02 15:10:00,47.79,47.83,47.73,47.82,57141.0,36.4961,36.5267,36.4503,36.519,57141.0
2016-12-02 15:20:00,47.82,47.87,47.79,47.85,57464.0,36.519,36.5572,36.4961,36.5419,57464.0
2016-12-02 15:30:00,47.85,47.96,47.84,47.9,97469.0,36.5419,36.6259,36.5343,36.5801,97469.0
2016-12-02 15:40:00,47.9,47.92,47.79,47.85,163032.0,36.5801,36.5954,36.4961,36.5419,163032.0
2016-12-02 15:50:00,47.86,47.86,47.7,47.76,371878.0,36.5496,36.5496,36.4274,36.4732,371878.0
2016-12-05 09:30:00,48.27,48.33,47.97,48.15,148740.0,36.8627,36.9085,36.6336,36.771,148740.0
2016-12-05 09:40:00,48.15,48.23,47.88,47.98,111287.0,36.771,36.8321,36.5649,36.6412,111287.0
2016-12-05 09:50:00,48.0,48.37,47.95,48.37,90101.0,36.6565,36.9391,36.6183,36.9391,90101.0
2016-12-05 10:00:00,48.37,48.61,48.3,48.48,183346.0,36.9391,37.1223,36.8856,37.0231,183346.0
2016-12-05 10:10:00,48.51,48.62,48.21,48.39,147403.0,37.046,37.13,36.8169,36.9543,147403.0
2016-12-05 10:20:00,48.38,48.4,48.18,48.3,336646.0,36.9467,36.962,36.794,36.8856,336646.0
2016-12-05 10:30:00,48.3,48.4,48.3,48.4,58023.0,36.8856,36.962,36.8856,36.962,58023.0
2016-12-05 10:40:00,48.4,48.4,48.33,48.39,64624.0,36.962,36.962,36.9085,36.9543,64624.0
2016-12-05 10:50:00,48.39,48.4,48.28,48.39,110524.0,36.9543,36.962,36.8703,36.9543,110524.0
2016-12-05 11:00:00,48.38,48.39,48.12,48.13,101679.0,36.9467,36.9543,36.7481,36.7558,101679.0
2016-12-05 11:10:00,48.13,48.29,48.12,48.27,84416.0,36.7558,36.878,36.7481,36.8627,84416.0
2016-12-05 11:20:00,48.28,48.3,48.16,48.19,74569.0,36.8703,36.8856,36.7787,36.8016,74569.0
2016-12-05 11:30:00,48.19,48.44,48.18,48.43,81005.0,36.8016,36.9925,36.794,36.9849,81005.0
2016-12-05 11:40:00,48.42,48.52,48.41,48.46,75361.0,36.9772,37.0536,36.9696,37.0078,75361.0
2016-12-05 11:50:00,48.47,48.47,48.21,48.28,71258.0,37.0154,37.0154,36.8169,36.8703,71258.0
2016-12-05 12:00:00,48.28,48.36,48.16,48.2,59352.0,36.8703,36.9314,36.7787,36.8092,59352.0
2016-12-05 12:10:00,48.2,48.23,48.18,48.2,38328.0,36.8092,36.8321,36.794,36.8092,38328.0
2016-12-05 12:20:00,48.2,48.2,47.89,47.94,151406.0,36.8092,36.8092,36.5725,36.6107,151406.0
2016-12-05 12:30:00,47.94,47.94,47.84,47.93,42721.0,36.6107,36.6107,36.5343,36.603,42721.0
2016-12-05 12:40:00,47.93,47.95,47.84,47.86,86149.0,36.603,36.6183,36.5343,36.5496,86149.0
2016-12-05 12:50:00,47.85,47.95,47.78,47.94,67553.0,36.5419,36.6183,36.4885,36.6107,67553.0
2016-12-05 13:00:00,47.94,47.95,47.83,47.85,88465.0,36.6107,36.6183,36.5267,36.5419,88465.0
2016-12-05 13:10:00,47.84,47.85,47.67,47.8,103313.0,36.5343,36.5419,36.4045,36.5038,103313.0
2016-12-05 13:20:00,47.8,47.84,47.75,47.76,76043.0,36.5038,36.5343,36.4656,36.4732,76043.0
2016-12-05 13:30:00,47.77,47.78,47.7,47.72,45015.0,36.4809,36.4885,36.4274,36.4427,45015.0
2016-12-05 13:40:00,47.72,47.83,47.71,47.83,43961.0,36.4427,36.5267,36.435,36.5267,43961.0
2016-12-05 13:50:00,47.84,48.08,47.84,48.07,101144.0,36.5343,36.7176,36.5343,36.71,101144.0
2016-12-05 14:00:00,48.07,48.1,47.97,47.97,72914.0,36.71,36.7329,36.6336,36.6336,72914.0
2016-12-05 14:10:00,47.97,48.04,47.91,47.93,54156.0,36.6336,36.687,36.5878,36.603,54156.0
2016-12-05 14:20:00,47.93,48.0,47.93,47.99,30331.0,36.603,36.6565,36.603,36.6489,30331.0
2016-12-05 14:30:00,48.0,48.03,47.95,47.99,90810.0,36.6565,36.6794,36.6183,36.6489,90810.0
2016-12-05 14:40:00,48.0,48.03,47.93,48.0,108029.0,36.6565,36.6794,36.603,36.6565,108029.0
2016-12-05 14:50:00,48.0,48.0,47.91,47.95,53235.0,36.6565,36.6565,36.5878,36.6183,53235.0
2016-12-05 15:00:00,47.95,48.0,47.92,47.99,46163.0,36.6183,36.6565,36.5954,36.6489,46163.0
2016-12-05 15:10:00,48.0,48.01,47.96,47.99,105599.0,36.6565,36.6641,36.6259,36.6489,105599.0
2016-12-05 15:20:00,47.99,48.07,47.98,48.05,61971.0,36.6489,36.71,36.6412,36.6947,61971.0
2016-12-05 15:30:00,48.06,48.1,48.0,48.02,244275.0,36.7023,36.7329,36.6565,36.6718,244275.0
2016-12-05 15:40:00,48.02,48.11,48.02,48.08,178613.0,36.6718,36.7405,36.6718,36.7176,178613.0
2016-12-05 15:50:00,48.08,48.1,47.93,48.0,377885.0,36.7176,36.7329,36.603,36.6565,377885.0
2016-12-06 09:30:00,47.89,47.91,47.39,47.5,129765.0,36.5725,36.5878,36.1907,36.2747,129765.0
2016-12-06 09:40:00,47.55,47.61,47.24,47.49,93942.0,36.3128,36.3587,36.0761,36.267,93942.0
2016-12-06 09:50:00,47.49,47.69,47.43,47.46,64641.0,36.267,36.4198,36.2212,36.2441,64641.0
2016-12-06 10:00:00,47.44,47.52,47.31,47.34,74261.0,36.2288,36.2899,36.1296,36.1525,74261.0
2016-12-06 10:10:00,47.37,47.47,47.27,47.45,68865.0,36.1754,36.2517,36.099,36.2365,68865.0
2016-12-06 10:20:00,47.46,47.58,47.4,47.4,67329.0,36.2441,36.3358,36.1983,36.1983,67329.0
2016-12-06 10:30:00,47.42,47.73,47.41,47.65,84524.0,36.2136,36.4503,36.2059,36.3892,84524.0
2016-12-06 10:40:00,47.67,47.8,47.67,47.7,58609.0,36.4045,36.5038,36.4045,36.4274,58609.0
2016-12-06 10:50:00,47.7,47.8,47.62,47.69,51629.0,36.4274,36.5038,36.3663,36.4198,51629.0
2016-12-06 11:00:00,47.7,47.7,47.44,47.44,78793.0,36.4274,36.4274,36.2288,36.2288,78793.0
2016-12-06 11:10:00,47.43,47.48,47.35,47.44,102927.0,36.2212,36.2594,36.1601,36.2288,102927.0
2016-12-06 11:20:00,47.43,47.55,47.37,47.5,138609.0,36.2212,36.3128,36.1754,36.2747,138609.0
2016-12-06 11:30:00,47.5,47.61,47.47,47.57,56052.0,36.2747,36.3587,36.2517,36.3281,56052.0
2016-12-06 11:40:00,47.56,47.78,47.56,47.74,75617.0,36.3205,36.4885,36.3205,36.4579,75617.0
2016-12-06 11:50:00,47.73,47.77,47.68,47.7,47337.0,36.4503,36.4809,36.4121,36.4274,47337.0
2016-12-06 12:00:00,47.72,47.72,47.59,47.59,75037.0,36.4427,36.4427,36.3434,36.3434,75037.0
2016-12-06 12:10:00,47.6,47.75,47.59,47.72,38808.0,36.351,36.4656,36.3434,36.4427,38808.0
2016-12-06 12:20:00,47.73,47.82,47.72,47.79,37315.0,36.4503,36.519,36.4427,36.4961,37315.0
2016-12-06 12:30:00,47.79,47.79,47.72,47.77,40402.0,36.4961,36.4961,36.4427,36.4809,40402.0
2016-12-06 12:40:00,47.77,47.79,47.69,47.69,54310.0,36.4809,36.4961,36.4198,36.4198,54310.0
2016-12-06 12:50:00,47.7,47.9,47.69,47.84,53365.0,36.4274,36.5801,36.4198,36.5343,53365.0
2016-12-06 13:00:00,47.84,47.87,47.63,47.64,98187.0,36.5343,36.5572,36.3739,36.3816,98187.0
2016-12-06 13:10:00,47.64,47.69,47.55,47.55,85853.0,36.3816,36.4198,36.3128,36.3128,85853.0
2016-12-06 13:20:00,47.55,47.58,47.46,47.49,90775.0,36.3128,36.3358,36.2441,36.267,90775.0
2016-12-06 13:30:00,47.5,47.56,47.44,47.56,103663.0,36.2747,36.3205,36.2288,36.3205,103663.0
2016-12-06 13:40:00,47.55,47.62,47.49,47.5,41527.0,36.3128,36.3663,36.267,36.2747,41527.0
2016-12-06 13:50:00,47.5,47.61,47.49,47.55,48842.0,36.2747,36.3587,36.267,36.3128,48842.0
2016-12-06 14:00:00,47.55,47.56,47.19,47.34,347772.0,36.3128,36.3205,36.0379,36.1525,347772.0
2016-12-06 14:10:00,47.33,47.57,47.31,47.46,134467.0,36.1448,36.3281,36.1296,36.2441,134467.0
2016-12-06 14:20:00,47.46,47.51,47.41,47.5,77806.0,36.2441,36.2823,36.2059,36.2747,77806.0
2016-12-06 14:30:00,47.5,47.59,47.48,47.52,123536.0,36.2747,36.3434,36.2594,36.2899,123536.0
2016-12-06 14:40:00,47.52,47.54,47.44,47.54,70152.0,36.2899,36.3052,36.2288,36.3052,70152.0
2016-12-06 14:50:00,47.54,47.59,47.49,47.58,59712.0,36.3052,36.3434,36.267,36.3358,59712.0
2016-12-06 15:00:00,47.58,47.58,47.47,47.51,59521.0,36.3358,36.3358,36.2517,36.2823,59521.0
2016-12-06 15:10:00,47.51,47.53,47.41,47.43,71880.0,36.2823,36.2976,36.2059,36.2212,71880.0
2016-12-06 15:20:00,47.43,47.48,47.36,47.39,80947.0,36.2212,36.2594,36.1677,36.1907,80947.0
2016-12-06 15:30:00,47.38,47.51,47.37,47.47,135403.0,36.183,36.2823,36.1754,36.2517,135403.0
2016-12-06 15:40:00,47.47,47.49,47.42,47.42,183050.0,36.2517,36.267,36.2136,36.2136,183050.0
2016-12-06 15:50:00,47.42,47.44,47.15,47.23,801025.0,36.2136,36.2288,36.0074,36.0685,801025.0
2016-12-07 09:30:00,47.85,48.89,47.65,48.28,629960.0,36.5419,37.3362,36.3892,36.8703,629960.0
2016-12-07 09:40:00,48.27,48.44,48.1,48.32,390690.0,36.8627,36.9925,36.7329,36.9009,390690.0
2016-12-07 09:50:00,48.32,48.83,48.17,48.76,291476.0,36.9009,37.2903,36.7863,37.2369,291476.0
2016-12-07 10:00:00,48.74,49.04,48.74,48.95,190666.0,37.2216,37.4507,37.2216,37.382,190666.0
2016-12-07 10:10:00,48.95,49.17,48.83,48.98,206469.0,37.382,37.55,37.2903,37.4049,206469.0
2016-12-07 10:20:00,48.97,48.99,48.81,48.91,161869.0,37.3973,37.4125,37.2751,37.3514,161869.0
2016-12-07 10:30:00,48.9,48.96,48.6,48.73,156356.0,37.3438,37.3896,37.1147,37.214,156356.0
2016-12-07 10:40:00,48.7,49.3,48.7,49.25,208807.0,37.1911,37.6493,37.1911,37.6111,208807.0
2016-12-07 10:50:00,49.26,49.45,49.14,49.22,188703.0,37.6187,37.7638,37.5271,37.5882,188703.0
2016-12-07 11:00:00,49.23,49.42,49.13,49.41,143744.0,37.5958,37.7409,37.5195,37.7333,143744.0
2016-12-07 11:10:00,49.41,49.48,49.32,49.33,108211.0,37.7333,37.7867,37.6645,37.6722,108211.0
2016-12-07 11:20:00,49.33,49.34,49.22,49.28,247499.0,37.6722,37.6798,37.5882,37.634,247499.0
2016-12-07 11:30:00,49.27,49.63,49.24,49.48,126057.0,37.6264,37.9013,37.6035,37.7867,126057.0
2016-12-07 11:40:00,49.49,49.49,49.39,49.41,89768.0,37.7944,37.7944,37.718,37.7333,89768.0
2016-12-07 11:50:00,49.41,49.43,49.27,49.34,100601.0,37.7333,37.7486,37.6264,37.6798,100601.0
2016-12-07 12:00:00,49.33,49.46,49.33,49.44,99508.0,37.6722,37.7715,37.6722,37.7562,99508.0
2016-12-07 12:10:00,49.44,49.75,49.41,49.74,86216.0,37.7562,37.9929,37.7333,37.9853,86216.0
2016-12-07 12:20:00,49.75,49.88,49.72,49.86,100797.0,37.9929,38.0922,37.97,38.0769,100797.0
2016-12-07 12:30:00,49.86,50.0,49.85,49.94,149155.0,38.0769,38.1838,38.0693,38.138,149155.0
2016-12-07 12:40:00,49.94,50.07,49.88,49.95,185043.0,38.138,38.2373,38.0922,38.1457,185043.0
2016-12-07 12:50:00,49.95,50.18,49.9,50.17,107055.0,38.1457,38.3213,38.1075,38.3137,107055.0
2016-12-07 13:00:00,50.17,50.17,49.89,50.09,161863.0,38.3137,38.3137,38.0998,38.2526,161863.0
2016-12-07 13:10:00,50.09,50.22,50.0,50.2,84558.0,38.2526,38.3519,38.1838,38.3366,84558.0
2016-12-07 13:20:00,50.2,50.29,50.13,50.21,148810.0,38.3366,38.4053,38.2831,38.3442,148810.0
2016-12-07 13:30:00,50.2,50.25,50.16,50.2,98151.0,38.3366,38.3748,38.306,38.3366,98151.0
2016-12-07 13:40:00,50.19,50.26,49.96,50.02,115704.0,38.3289,38.3824,38.1533,38.1991,115704.0
2016-12-07 13:50:00,50.01,50.05,49.96,49.99,151404.0,38.1915,38.222,38.1533,38.1762,151404.0
2016-12-07 14:00:00,49.99,50.02,49.91,49.94,126266.0,38.1762,38.1991,38.1151,38.138,126266.0
2016-12-07 14:10:00,49.94,49.96,49.73,49.78,120884.0,38.138,38.1533,37.9777,38.0158,120884.0
2016-12-07 14:20:00,49.78,49.81,49.6,49.65,118698.0,38.0158,38.0388,37.8784,37.9166,118698.0
2016-12-07 14:30:00,49.64,49.66,49.57,49.59,104227.0,37.9089,37.9242,37.8555,37.8707,104227.0
2016-12-07 14:40:00,49.59,49.59,49.44,49.48,87831.0,37.8707,37.8707,37.7562,37.7867,87831.0
2016-12-07 14:50:00,49.47,49.55,49.46,49.54,189368.0,37.7791,37.8402,37.7715,37.8326,189368.0
2016-12-07 15:00:00,49.54,49.58,49.48,49.57,273142.0,37.8326,37.8631,37.7867,37.8555,273142.0
2016-12-07 15:10:00,49.57,49.74,49.55,49.7,129201.0,37.8555,37.9853,37.8402,37.9547,129201.0
2016-12-07 15:20:00,49.71,49.8,49.61,49.78,157223.0,37.9624,38.0311,37.886,38.0158,157223.0
2016-12-07 15:30:00,49.78,49.81,49.71,49.78,425262.0,38.0158,38.0388,37.9624,38.0158,425262.0
2016-12-07 15:40:00,49.78,49.85,49.65,49.67,338048.0,38.0158,38.0693,37.9166,37.9318,338048.0
2016-12-07 15:50:00,49.67,49.69,49.52,49.65,763361.0,37.9318,37.9471,37.8173,37.9166,763361.0
2016-12-08 09:30:00,50.1,50.68,49.87,50.51,310579.0,38.2602,38.7032,38.0846,38.5733,310579.0
2016-12-08 09:40:00,50.5,50.71,50.45,50.56,219839.0,38.5657,38.7261,38.5275,38.6115,219839.0
2016-12-08 09:50:00,50.56,50.59,50.16,50.32,135180.0,38.6115,38.6344,38.306,38.4282,135180.0
2016-12-08 10:00:00,50.33,50.33,49.88,49.95,133185.0,38.4359,38.4359,38.0922,38.1457,133185.0
2016-12-08 10:10:00,49.94,50.16,49.88,50.14,84255.0,38.138,38.306,38.0922,38.2908,84255.0
2016-12-08 10:20:00,50.14,50.18,49.91,49.97,79427.0,38.2908,38.3213,38.1151,38.1609,79427.0
2016-12-08 10:30:00,49.98,50.03,49.79,50.03,97051.0,38.1686,38.2068,38.0235,38.2068,97051.0
2016-12-08 10:40:00,50.02,50.11,49.83,49.85,359074.0,38.1991,38.2679,38.054,38.0693,359074.0
2016-12-08 10:50:00,49.85,50.09,49.83,50.05,75621.0,38.0693,38.2526,38.054,38.222,75621.0
2016-12-08 11:00:00,50.06,50.19,49.98,50.15,85632.0,38.2297,38.3289,38.1686,38.2984,85632.0
2016-12-08 11:10:00,50.15,50.19,49.86,49.96,171960.0,38.2984,38.3289,38.0769,38.1533,171960.0
2016-12-08 11:20:00,49.94,50.01,49.8,49.86,90144.0,38.138,38.1915,38.0311,38.0769,90144.0
2016-12-08 11:30:00,49.86,49.94,49.77,49.9,56084.0,38.0769,38.138,38.0082,38.1075,56084.0
2016-12-08 11:40:00,49.89,49.95,49.86,49.88,62521.0,38.0998,38.1457,38.0769,38.0922,62521.0
2016-12-08 11:50:00,49.88,50.0,49.87,49.91,72645.0,38.0922,38.1838,38.0846,38.1151,72645.0
2016-12-08 12:00:00,49.9,49.98,49.88,49.89,45533.0,38.1075,38.1686,38.0922,38.0998,45533.0
2016-12-08 12:10:00,49.88,50.14,49.88,50.12,102902.0,38.0922,38.2908,38.0922,38.2755,102902.0
2016-12-08 12:20:00,50.12,50.29,50.06,50.23,53089.0,38.2755,38.4053,38.2297,38.3595,53089.0
2016-12-08 12:30:00,50.22,50.29,50.2,50.28,62773.0,38.3519,38.4053,38.3366,38.3977,62773.0
2016-12-08 12:40:00,50.27,50.38,50.25,50.38,50439.0,38.39,38.474,38.3748,38.474,50439.0
2016-12-08 12:50:00,50.37,50.38,50.2,50.3,58814.0,38.4664,38.474,38.3366,38.413,58814.0
2016-12-08 13:00:00,50.3,50.36,50.3,50.34,61568.0,38.413,38.4588,38.413,38.4435,61568.0
2016-12-08 13:10:00,50.34,50.5,50.32,50.47,82451.0,38.4435,38.5657,38.4282,38.5428,82451.0
2016-12-08 13:20:00,50.47,50.48,50.34,50.37,77563.0,38.5428,38.5504,38.4435,38.4664,77563.0
2016-12-08 13:30:00,50.37,50.37,50.18,50.24,63556.0,38.4664,38.4664,38.3213,38.3671,63556.0
2016-12-08 13:40:00,50.24,50.33,50.22,50.32,60784.0,38.3671,38.4359,38.3519,38.4282,60784.0
2016-12-08 13:50:00,50.32,50.33,50.25,50.27,65487.0,38.4282,38.4359,38.3748,38.39,65487.0
2016-12-08 14:00:00,50.27,50.3,50.06,50.06,95704.0,38.39,38.413,38.2297,38.2297,95704.0
2016-12-08 14:10:00,50.06,50.15,50.04,50.04,80487.0,38.2297,38.2984,38.2144,38.2144,80487.0
2016-12-08 14:20:00,50.04,50.07,49.93,49.99,86995.0,38.2144,38.2373,38.1304,38.1762,86995.0
2016-12-08 14:30:00,49.99,50.01,49.75,49.8,135018.0,38.1762,38.1915,37.9929,38.0311,135018.0
2016-12-08 14:40:00,49.8,49.8,49.69,49.71,90506.0,38.0311,38.0311,37.9471,37.9624,90506.0
2016-12-08 14:50:00,49.71,49.72,49.57,49.7,119010.0,37.9624,37.97,37.8555,37.9547,119010.0
2016-12-08 15:00:00,49.71,49.72,49.66,49.71,100341.0,37.9624,37.97,37.9242,37.9624,100341.0
2016-12-08 15:10:00,49.71,49.82,49.68,49.82,76208.0,37.9624,38.0464,37.9395,38.0464,76208.0
2016-12-08 15:20:00,49.81,49.95,49.77,49.87,102908.0,38.0388,38.1457,38.0082,38.0846,102908.0
2016-12-08 15:30:00,49.87,49.95,49.85,49.95,118436.0,38.0846,38.1457,38.0693,38.1457,118436.0
2016-12-08 15:40:00,49.95,50.05,49.94,50.02,199972.0,38.1457,38.222,38.138,38.1991,199972.0
2016-12-08 15:50:00,50.03,50.06,49.98,50.05,356002.0,38.2068,38.2297,38.1686,38.222,356002.0
2016-12-09 09:30:00,49.95,50.27,49.69,50.02,156663.0,38.1457,38.39,37.9471,38.1991,156663.0
2016-12-09 09:40:00,50.04,50.17,49.84,49.84,148761.0,38.2144,38.3137,38.0617,38.0617,148761.0
2016-12-09 09:50:00,49.82,50.12,49.78,50.09,112629.0,38.0464,38.2755,38.0158,38.2526,112629.0
2016-12-09 10:00:00,50.11,50.25,49.92,50.25,108791.0,38.2679,38.3748,38.1228,38.3748,108791.0
2016-12-09 10:10:00,50.26,50.34,50.15,50.33,89272.0,38.3824,38.4435,38.2984,38.4359,89272.0
2016-12-09 10:20:00,50.33,50.55,50.3,50.46,254252.0,38.4359,38.6039,38.413,38.5351,254252.0
2016-12-09 10:30:00,50.46,50.58,50.4,50.49,131080.0,38.5351,38.6268,38.4893,38.5581,131080.0
2016-12-09 10:40:00,50.49,50.5,50.39,50.4,99990.0,38.5581,38.5657,38.4817,38.4893,99990.0
2016-12-09 10:50:00,50.41,50.44,50.22,50.4,150826.0,38.497,38.5199,38.3519,38.4893,150826.0
2016-12-09 11:00:00,50.39,50.39,49.81,49.82,84644.0,38.4817,38.4817,38.0388,38.0464,84644.0
2016-12-09 11:10:00,49.84,49.9,49.72,49.74,73987.0,38.0617,38.1075,37.97,37.9853,73987.0
2016-12-09 11:20:00,49.74,49.77,49.33,49.44,186203.0,37.9853,38.0082,37.6722,37.7562,186203.0
2016-12-09 11:30:00,49.41,49.53,49.33,49.39,101445.0,37.7333,37.8249,37.6722,37.718,101445.0
2016-12-09 11:40:00,49.38,49.66,49.38,49.66,86623.0,37.7104,37.9242,37.7104,37.9242,86623.0
2016-12-09 11:50:00,49.66,49.69,49.57,49.57,64702.0,37.9242,37.9471,37.8555,37.8555,64702.0
2016-12-09 12:00:00,49.58,49.58,49.38,49.4,65971.0,37.8631,37.8631,37.7104,37.7256,65971.0
2016-12-09 12:10:00,49.41,49.46,49.28,49.32,51073.0,37.7333,37.7715,37.634,37.6645,51073.0
2016-12-09 12:20:00,49.32,49.41,49.31,49.4,51102.0,37.6645,37.7333,37.6569,37.7256,51102.0
2016-12-09 12:30:00,49.4,49.41,49.34,49.38,41456.0,37.7256,37.7333,37.6798,37.7104,41456.0
2016-12-09 12:40:00,49.38,49.41,49.34,49.38,35925.0,37.7104,37.7333,37.6798,37.7104,35925.0
2016-12-09 12:50:00,49.38,49.4,49.33,49.38,38091.0,37.7104,37.7256,37.6722,37.7104,38091.0
2016-12-09 13:00:00,49.38,49.4,49.33,49.4,49813.0,37.7104,37.7256,37.6722,37.7256,49813.0
2016-12-09 13:10:00,49.4,49.4,49.27,49.27,54492.0,37.7256,37.7256,37.6264,37.6264,54492.0
2016-12-09 13:20:00,49.28,49.34,49.26,49.3,43398.0,37.634,37.6798,37.6187,37.6493,43398.0
2016-12-09 13:30:00,49.3,49.37,49.29,49.35,95508.0,37.6493,37.7027,37.6416,37.6875,95508.0
2016-12-09 13:40:00,49.34,49.37,49.29,49.31,42322.0,37.6798,37.7027,37.6416,37.6569,42322.0
2016-12-09 13:50:00,49.31,49.36,49.16,49.2,50328.0,37.6569,37.6951,37.5424,37.5729,50328.0
2016-12-09 14:00:00,49.2,49.3,49.19,49.25,48508.0,37.5729,37.6493,37.5653,37.6111,48508.0
2016-12-09 14:10:00,49.25,49.37,49.24,49.35,56114.0,37.6111,37.7027,37.6035,37.6875,56114.0
2016-12-09 14:20:00,49.34,49.38,49.3,49.34,49844.0,37.6798,37.7104,37.6493,37.6798,49844.0
2016-12-09 14:30:00,49.34,49.39,49.31,49.34,41657.0,37.6798,37.718,37.6569,37.6798,41657.0
2016-12-09 14:40:00,49.34,49.38,49.28,49.3,60920.0,37.6798,37.7104,37.634,37.6493,60920.0
2016-12-09 14:50:00,49.31,49.37,49.29,49.31,64130.0,37.6569,37.7027,37.6416,37.6569,64130.0
2016-12-09 15:00:00,49.32,49.34,49.23,49.23,62005.0,37.6645,37.6798,37.5958,37.5958,62005.0
2016-12-09 15:10:00,49.23,49.41,49.23,49.41,78859.0,37.5958,37.7333,37.5958,37.7333,78859.0
2016-12-09 15:20:00,49.4,49.48,49.4,49.47,67098.0,37.7256,37.7867,37.7256,37.7791,67098.0
2016-12-09 15:30:00,49.47,49.47,49.4,49.4,73785.0,37.7791,37.7791,37.7256,37.7256,73785.0
2016-12-09 15:40:00,49.41,49.43,49.37,49.38,124569.0,37.7333,37.7486,37.7027,37.7104,124569.0
2016-12-09 15:50:00,49.38,49.42,49.34,49.41,346572.0,37.7104,37.7409,37.6798,37.7333,346572.0
2016-12-12 09:30:00,50.43,50.65,50.28,50.34,259988.0,38.5122,38.6802,38.3977,38.4435,259988.0
2016-12-12 09:40:00,50.36,50.4,49.86,49.9,116148.0,38.4588,38.4893,38.0769,38.1075,116148.0
2016-12-12 09:50:00,49.92,49.93,49.5,49.53,165383.0,38.1228,38.1304,37.802,37.8249,165383.0
2016-12-12 10:00:00,49.54,49.57,49.34,49.51,201418.0,37.8326,37.8555,37.6798,37.8096,201418.0
2016-12-12 10:10:00,49.52,49.58,49.01,49.04,199137.0,37.8173,37.8631,37.4278,37.4507,199137.0
2016-12-12 10:20:00,49.02,49.07,48.93,49.06,194912.0,37.4354,37.4736,37.3667,37.466,194912.0
2016-12-12 10:30:00,49.06,49.25,49.05,49.14,134925.0,37.466,37.6111,37.4584,37.5271,134925.0
2016-12-12 10:40:00,49.14,49.16,48.88,49.02,124933.0,37.5271,37.5424,37.3285,37.4354,124933.0
2016-12-12 10:50:00,49.02,49.08,48.75,48.77,116150.0,37.4354,37.4813,37.2293,37.2445,116150.0
2016-12-12 11:00:00,48.78,48.86,48.75,48.78,86971.0,37.2522,37.3133,37.2293,37.2522,86971.0
2016-12-12 11:10:00,48.78,48.94,48.76,48.86,69010.0,37.2522,37.3744,37.2369,37.3133,69010.0
2016-12-12 11:20:00,48.84,48.85,48.74,48.79,62234.0,37.298,37.3056,37.2216,37.2598,62234.0
2016-12-12 11:30:00,48.8,48.87,48.63,48.63,66329.0,37.2674,37.3209,37.1376,37.1376,66329.0
2016-12-12 11:40:00,48.63,48.74,48.63,48.73,94039.0,37.1376,37.2216,37.1376,37.214,94039.0
2016-12-12 11:50:00,48.73,48.82,48.71,48.82,49782.0,37.214,37.2827,37.1987,37.2827,49782.0
2016-12-12 12:00:00,48.81,48.83,48.71,48.73,52429.0,37.2751,37.2903,37.1987,37.214,52429.0
2016-12-12 12:10:00,48.74,48.93,48.73,48.86,36311.0,37.2216,37.3667,37.214,37.3133,36311.0
2016-12-12 12:20:00,48.85,48.92,48.8,48.91,68874.0,37.3056,37.3591,37.2674,37.3514,68874.0
2016-12-12 12:30:00,48.9,48.94,48.85,48.89,65294.0,37.3438,37.3744,37.3056,37.3362,65294.0
2016-12-12 12:40:00,48.9,48.9,48.8,48.81,58697.0,37.3438,37.3438,37.2674,37.2751,58697.0
2016-12-12 12:50:00,48.81,48.82,48.67,48.68,44264.0,37.2751,37.2827,37.1682,37.1758,44264.0
2016-12-12 13:00:00,48.68,48.75,48.61,48.69,165139.0,37.1758,37.2293,37.1223,37.1834,165139.0
2016-12-12 13:10:00,48.68,48.7,48.63,48.68,68296.0,37.1758,37.1911,37.1376,37.1758,68296.0
2016-12-12 13:20:00,48.68,48.69,48.6,48.61,63218.0,37.1758,37.1834,37.1147,37.1223,63218.0
2016-12-12 13:30:00,48.61,48.64,48.47,48.59,114490.0,37.1223,37.1452,37.0154,37.1071,114490.0
2016-12-12 13:40:00,48.58,48.69,48.58,48.62,59148.0,37.0994,37.1834,37.0994,37.13,59148.0
2016-12-12 13:50:00,48.63,48.75,48.62,48.73,56532.0,37.1376,37.2293,37.13,37.214,56532.0
2016-12-12 14:00:00,48.73,48.79,48.68,48.71,50657.0,37.214,37.2598,37.1758,37.1987,50657.0
2016-12-12 14:10:00,48.71,48.86,48.7,48.82,65693.0,37.1987,37.3133,37.1911,37.2827,65693.0
2016-12-12 14:20:00,48.82,48.84,48.72,48.8,58577.0,37.2827,37.298,37.2063,37.2674,58577.0
2016-12-12 14:30:00,48.8,48.83,48.77,48.82,85800.0,37.2674,37.2903,37.2445,37.2827,85800.0
2016-12-12 14:40:00,48.82,48.93,48.8,48.83,73411.0,37.2827,37.3667,37.2674,37.2903,73411.0
2016-12-12 14:50:00,48.83,48.9,48.76,48.89,73858.0,37.2903,37.3438,37.2369,37.3362,73858.0
2016-12-12 15:00:00,48.89,48.95,48.88,48.92,58918.0,37.3362,37.382,37.3285,37.3591,58918.0
2016-12-12 15:10:00,48.93,49.01,48.86,48.99,63496.0,37.3667,37.4278,37.3133,37.4125,63496.0
2016-12-12 15:20:00,48.99,49.06,48.94,48.95,93668.0,37.4125,37.466,37.3744,37.382,93668.0
2016-12-12 15:30:00,48.94,48.98,48.86,48.97,105720.0,37.3744,37.4049,37.3133,37.3973,105720.0
2016-12-12 15:40:00,48.97,49.17,48.96,49.14,316348.0,37.3973,37.55,37.3896,37.5271,316348.0
2016-12-12 15:50:00,49.14,49.15,48.98,49.09,415918.0,37.5271,37.5347,37.4049,37.4889,415918.0
2016-12-13 09:30:00,49.32,49.69,49.1,49.28,116408.0,37.6645,37.9471,37.4965,37.634,116408.0
2016-12-13 09:40:00,49.28,49.49,49.06,49.18,40770.0,37.634,37.7944,37.466,37.5576,40770.0
2016-12-13 09:50:00,49.22,49.31,49.01,49.1,66803.0,37.5882,37.6569,37.4278,37.4965,66803.0
2016-12-13 10:00:00,49.09,49.19,49.0,49.06,60844.0,37.4889,37.5653,37.4202,37.466,60844.0
2016-12-13 10:10:00,49.09,49.19,49.01,49.05,41051.0,37.4889,37.5653,37.4278,37.4584,41051.0
2016-12-13 10:20:00,49.04,49.09,48.97,49.02,55563.0,37.4507,37.4889,37.3973,37.4354,55563.0
2016-12-13 10:30:00,49.0,49.1,48.93,49.09,98293.0,37.4202,37.4965,37.3667,37.4889,98293.0
2016-12-13 10:40:00,49.1,49.11,49.0,49.03,112894.0,37.4965,37.5042,37.4202,37.4431,112894.0
2016-12-13 10:50:00,49.03,49.14,49.01,49.12,183890.0,37.4431,37.5271,37.4278,37.5118,183890.0
2016-12-13 11:00:00,49.12,49.18,49.08,49.14,56983.0,37.5118,37.5576,37.4813,37.5271,56983.0
2016-12-13 11:10:00,49.15,49.23,49.12,49.22,59562.0,37.5347,37.5958,37.5118,37.5882,59562.0
2016-12-13 11:20:00,49.23,49.39,49.23,49.27,69422.0,37.5958,37.718,37.5958,37.6264,69422.0
2016-12-13 11:30:00,49.27,49.38,49.26,49.38,63419.0,37.6264,37.7104,37.6187,37.7104,63419.0
2016-12-13 11:40:00,49.39,49.58,49.38,49.56,205695.0,37.718,37.8631,37.7104,37.8478,205695.0
2016-12-13 11:50:00,49.55,49.67,49.55,49.59,117541.0,37.8402,37.9318,37.8402,37.8707,117541.0
2016-12-13 12:00:00,49.59,49.68,49.54,49.67,33492.0,37.8707,37.9395,37.8326,37.9318,33492.0
2016-12-13 12:10:00,49.67,49.73,49.54,49.71,65926.0,37.9318,37.9777,37.8326,37.9624,65926.0
2016-12-13 12:20:00,49.71,49.71,49.57,49.58,43323.0,37.9624,37.9624,37.8555,37.8631,43323.0
2016-12-13 12:30:00,49.59,49.6,49.48,49.51,69495.0,37.8707,37.8784,37.7867,37.8096,69495.0
2016-12-13 12:40:00,49.51,49.62,49.5,49.59,116842.0,37.8096,37.8937,37.802,37.8707,116842.0
2016-12-13 12:50:00,49.6,49.61,49.53,49.57,36442.0,37.8784,37.886,37.8249,37.8555,36442.0
2016-12-13 13:00:00,49.56,49.6,49.53,49.6,41939.0,37.8478,37.8784,37.8249,37.8784,41939.0
2016-12-13 13:10:00,49.59,49.71,49.59,49.69,59499.0,37.8707,37.9624,37.8707,37.9471,59499.0
2016-12-13 13:20:00,49.69,49.78,49.63,49.78,68242.0,37.9471,38.0158,37.9013,38.0158,68242.0
2016-12-13 13:30:00,49.77,49.77,49.61,49.67,55960.0,38.0082,38.0082,37.886,37.9318,55960.0
2016-12-13 13:40:00,49.66,49.69,49.46,49.5,57906.0,37.9242,37.9471,37.7715,37.802,57906.0
2016-12-13 13:50:00,49.51,49.56,49.44,49.48,63233.0,37.8096,37.8478,37.7562,37.7867,63233.0
2016-12-13 14:00:00,49.48,49.58,49.44,49.47,138888.0,37.7867,37.8631,37.7562,37.7791,138888.0
2016-12-13 14:10:00,49.47,49.47,49.33,49.36,47264.0,37.7791,37.7791,37.6722,37.6951,47264.0
2016-12-13 14:20:00,49.37,49.45,49.36,49.41,43733.0,37.7027,37.7638,37.6951,37.7333,43733.0
2016-12-13 14:30:00,49.42,49.45,49.34,49.39,39764.0,37.7409,37.7638,37.6798,37.718,39764.0
2016-12-13 14:40:00,49.39,49.41,49.35,49.38,51116.0,37.718,37.7333,37.6875,37.7104,51116.0
2016-12-13 14:50:00,49.38,49.46,49.37,49.4,60301.0,37.7104,37.7715,37.7027,37.7256,60301.0
2016-12-13 15:00:00,49.41,49.42,49.34,49.36,34145.0,37.7333,37.7409,37.6798,37.6951,34145.0
2016-12-13 15:10:00,49.36,49.46,49.31,49.44,86346.0,37.6951,37.7715,37.6569,37.7562,86346.0
2016-12-13 15:20:00,49.44,49.5,49.42,49.46,87522.0,37.7562,37.802,37.7409,37.7715,87522.0
2016-12-13 15:30:00,49.46,49.49,49.39,49.4,111824.0,37.7715,37.7944,37.718,37.7256,111824.0
2016-12-13 15:40:00,49.4,49.46,49.39,49.41,127899.0,37.7256,37.7715,37.718,37.7333,127899.0
2016-12-13 15:50:00,49.41,49.44,49.23,49.24,437034.0,37.7333,37.7562,37.5958,37.6035,437034.0
2016-12-14 09:30:00,48.74,49.04,48.59,48.96,145840.0,37.2216,37.4507,37.1071,37.3896,145840.0
2016-12-14 09:40:00,48.99,49.11,48.69,48.74,60987.0,37.4125,37.5042,37.1834,37.2216,60987.0
2016-12-14 09:50:00,48.76,49.02,48.6,48.98,84957.0,37.2369,37.4354,37.1147,37.4049,84957.0
2016-12-14 10:00:00,48.98,49.17,48.9,49.15,64643.0,37.4049,37.55,37.3438,37.5347,64643.0
2016-12-14 10:10:00,49.13,49.26,48.95,48.96,47680.0,37.5195,37.6187,37.382,37.3896,47680.0
2016-12-14 10:20:00,48.96,49.07,48.94,48.96,27918.0,37.3896,37.4736,37.3744,37.3896,27918.0
2016-12-14 10:30:00,48.96,49.48,48.96,49.24,160113.0,37.3896,37.7867,37.3896,37.6035,160113.0
2016-12-14 10:40:00,49.25,49.3,49.12,49.17,66912.0,37.6111,37.6493,37.5118,37.55,66912.0
2016-12-14 10:50:00,49.18,49.23,49.01,49.01,92425.0,37.5576,37.5958,37.4278,37.4278,92425.0
2016-12-14 11:00:00,49.01,49.22,49.01,49.15,103969.0,37.4278,37.5882,37.4278,37.5347,103969.0
2016-12-14 11:10:00,49.16,49.17,48.88,48.92,87805.0,37.5424,37.55,37.3285,37.3591,87805.0
2016-12-14 11:20:00,48.93,48.95,48.78,48.88,28867.0,37.3667,37.382,37.2522,37.3285,28867.0
2016-12-14 11:30:00,48.86,48.88,48.58,48.65,64715.0,37.3133,37.3285,37.0994,37.1529,64715.0
2016-12-14 11:40:00,48.65,48.78,48.6,48.77,33810.0,37.1529,37.2522,37.1147,37.2445,33810.0
2016-12-14 11:50:00,48.76,48.79,48.56,48.58,33766.0,37.2369,37.2598,37.0842,37.0994,33766.0
2016-12-14 12:00:00,48.6,48.67,48.53,48.67,36423.0,37.1147,37.1682,37.0612,37.1682,36423.0
2016-12-14 12:10:00,48.66,48.76,48.64,48.74,21129.0,37.1605,37.2369,37.1452,37.2216,21129.0
2016-12-14 12:20:00,48.74,48.89,48.7,48.84,34450.0,37.2216,37.3362,37.1911,37.298,34450.0
2016-12-14 12:30:00,48.86,48.89,48.82,48.85,36234.0,37.3133,37.3362,37.2827,37.3056,36234.0
2016-12-14 12:40:00,48.85,48.88,48.78,48.87,24738.0,37.3056,37.3285,37.2522,37.3209,24738.0
2016-12-14 12:50:00,48.88,48.89,48.82,48.83,28824.0,37.3285,37.3362,37.2827,37.2903,28824.0
2016-12-14 13:00:00,48.83,48.95,48.83,48.95,47118.0,37.2903,37.382,37.2903,37.382,47118.0
2016-12-14 13:10:00,48.95,49.05,48.92,48.96,51208.0,37.382,37.4584,37.3591,37.3896,51208.0
2016-12-14 13:20:00,48.96,49.0,48.93,48.97,40865.0,37.3896,37.4202,37.3667,37.3973,40865.0
2016-12-14 13:30:00,48.97,49.09,48.97,49.05,34527.0,37.3973,37.4889,37.3973,37.4584,34527.0
2016-12-14 13:40:00,49.05,49.14,49.03,49.14,53064.0,37.4584,37.5271,37.4431,37.5271,53064.0
2016-12-14 13:50:00,49.13,49.14,49.01,49.03,74806.0,37.5195,37.5271,37.4278,37.4431,74806.0
2016-12-14 14:00:00,49.04,49.3,48.92,49.27,135655.0,37.4507,37.6493,37.3591,37.6264,135655.0
2016-12-14 14:10:00,49.26,49.26,48.9,49.02,102087.0,37.6187,37.6187,37.3438,37.4354,102087.0
2016-12-14 14:20:00,49.02,49.02,48.6,48.62,124310.0,37.4354,37.4354,37.1147,37.13,124310.0
2016-12-14 14:30:00,48.62,48.99,48.6,48.94,95881.0,37.13,37.4125,37.1147,37.3744,95881.0
2016-12-14 14:40:00,48.94,49.09,48.93,49.04,77585.0,37.3744,37.4889,37.3667,37.4507,77585.0
2016-12-14 14:50:00,49.04,49.07,48.89,48.91,157527.0,37.4507,37.4736,37.3362,37.3514,157527.0
2016-12-14 15:00:00,48.9,48.94,48.64,48.66,103383.0,37.3438,37.3744,37.1452,37.1605,103383.0
2016-12-14 15:10:00,48.65,48.68,48.41,48.47,122759.0,37.1529,37.1758,36.9696,37.0154,122759.0
2016-12-14 15:20:00,48.48,48.6,48.46,48.53,128096.0,37.0231,37.1147,37.0078,37.0612,128096.0
2016-12-14 15:30:00,48.53,48.77,48.51,48.72,198450.0,37.0612,37.2445,37.046,37.2063,198450.0
2016-12-14 15:40:00,48.72,48.75,48.53,48.56,155455.0,37.2063,37.2293,37.0612,37.0842,155455.0
2016-12-14 15:50:00,48.55,48.56,48.31,48.42,388751.0,37.0765,37.0842,36.8932,36.9772,388751.0
2016-12-15 09:30:00,48.39,48.77,48.39,48.5,92357.0,36.9543,37.2445,36.9543,37.0383,92357.0
2016-12-15 09:40:00,48.48,49.08,48.39,49.0,131754.0,37.0231,37.4813,36.9543,37.4202,131754.0
2016-12-15 09:50:00,48.99,49.2,48.95,49.16,83880.0,37.4125,37.5729,37.382,37.5424,83880.0
2016-12-15 10:00:00,49.17,49.25,49.05,49.12,123663.0,37.55,37.6111,37.4584,37.5118,123663.0
2016-12-15 10:10:00,49.13,49.25,48.93,48.95,106646.0,37.5195,37.6111,37.3667,37.382,106646.0
2016-12-15 10:20:00,48.95,49.05,48.87,48.87,55862.0,37.382,37.4584,37.3209,37.3209,55862.0
2016-12-15 10:30:00,48.89,49.15,48.88,48.98,119464.0,37.3362,37.5347,37.3285,37.4049,119464.0
2016-12-15 10:40:00,48.99,49.02,48.71,48.83,90788.0,37.4125,37.4354,37.1987,37.2903,90788.0
2016-12-15 10:50:00,48.84,48.85,48.67,48.79,66727.0,37.298,37.3056,37.1682,37.2598,66727.0
2016-12-15 11:00:00,48.82,48.9,48.76,48.86,60124.0,37.2827,37.3438,37.2369,37.3133,60124.0
2016-12-15 11:10:00,48.85,48.88,48.76,48.78,42099.0,37.3056,37.3285,37.2369,37.2522,42099.0
2016-12-15 11:20:00,48.78,48.87,48.6,48.69,124569.0,37.2522,37.3209,37.1147,37.1834,124569.0
2016-12-15 11:30:00,48.7,48.8,48.68,48.74,53570.0,37.1911,37.2674,37.1758,37.2216,53570.0
2016-12-15 11:40:00,48.74,48.88,48.7,48.86,42591.0,37.2216,37.3285,37.1911,37.3133,42591.0
2016-12-15 11:50:00,48.85,48.89,48.76,48.77,53106.0,37.3056,37.3362,37.2369,37.2445,53106.0
2016-12-15 12:00:00,48.77,48.84,48.6,48.65,37908.0,37.2445,37.298,37.1147,37.1529,37908.0
2016-12-15 12:10:00,48.63,48.67,48.51,48.62,48396.0,37.1376,37.1682,37.046,37.13,48396.0
2016-12-15 12:20:00,48.64,48.75,48.54,48.69,58844.0,37.1452,37.2293,37.0689,37.1834,58844.0
2016-12-15 12:30:00,48.71,48.77,48.63,48.73,44283.0,37.1987,37.2445,37.1376,37.214,44283.0
2016-12-15 12:40:00,48.75,48.79,48.66,48.68,35439.0,37.2293,37.2598,37.1605,37.1758,35439.0
2016-12-15 12:50:00,48.68,48.76,48.55,48.76,60887.0,37.1758,37.2369,37.0765,37.2369,60887.0
2016-12-15 13:00:00,48.75,48.93,48.73,48.9,43909.0,37.2293,37.3667,37.214,37.3438,43909.0
2016-12-15 13:10:00,48.91,49.01,48.85,48.98,121864.0,37.3514,37.4278,37.3056,37.4049,121864.0
2016-12-15 13:20:00,49.0,49.04,48.92,48.94,49412.0,37.4202,37.4507,37.3591,37.3744,49412.0
2016-12-15 13:30:00,48.95,49.02,48.9,48.9,62438.0,37.382,37.4354,37.3438,37.3438,62438.0
2016-12-15 13:40:00,48.89,48.94,48.78,48.84,25817.0,37.3362,37.3744,37.2522,37.298,25817.0
2016-12-15 13:50:00,48.85,48.93,48.78,48.82,65717.0,37.3056,37.3667,37.2522,37.2827,65717.0
2016-12-15 14:00:00,48.8,48.86,48.8,48.8,55028.0,37.2674,37.3133,37.2674,37.2674,55028.0
2016-12-15 14:10:00,48.81,48.92,48.8,48.83,46467.0,37.2751,37.3591,37.2674,37.2903,46467.0
2016-12-15 14:20:00,48.84,48.91,48.8,48.89,32400.0,37.298,37.3514,37.2674,37.3362,32400.0
2016-12-15 14:30:00,48.88,48.96,48.83,48.92,40068.0,37.3285,37.3896,37.2903,37.3591,40068.0
2016-12-15 14:40:00,48.91,48.92,48.86,48.89,33962.0,37.3514,37.3591,37.3133,37.3362,33962.0
2016-12-15 14:50:00,48.88,48.99,48.87,48.93,82557.0,37.3285,37.4125,37.3209,37.3667,82557.0
2016-12-15 15:00:00,48.93,49.02,48.9,48.96,59130.0,37.3667,37.4354,37.3438,37.3896,59130.0
2016-12-15 15:10:00,48.96,49.06,48.96,49.06,110681.0,37.3896,37.466,37.3896,37.466,110681.0
2016-12-15 15:20:00,49.05,49.09,48.92,48.94,93199.0,37.4584,37.4889,37.3591,37.3744,93199.0
2016-12-15 15:30:00,48.94,49.04,48.93,49.01,110670.0,37.3744,37.4507,37.3667,37.4278,110670.0
2016-12-15 15:40:00,49.0,49.03,48.9,48.92,210546.0,37.4202,37.4431,37.3438,37.3591,210546.0
2016-12-15 15:50:00,48.92,48.96,48.76,48.88,511104.0,37.3591,37.3896,37.2369,37.3285,511104.0
2016-12-16 09:30:00,49.15,49.54,49.0,49.45,535474.0,37.5347,37.8326,37.4202,37.7638,535474.0
2016-12-16 09:40:00,49.46,49.68,49.43,49.61,75011.0,37.7715,37.9395,37.7486,37.886,75011.0
2016-12-16 09:50:00,49.61,49.94,49.6,49.88,125254.0,37.886,38.138,37.8784,38.0922,125254.0
2016-12-16 10:00:00,49.9,49.92,49.71,49.77,89593.0,38.1075,38.1228,37.9624,38.0082,89593.0
2016-12-16 10:10:00,49.76,49.99,49.76,49.98,94309.0,38.0006,38.1762,38.0006,38.1686,94309.0
2016-12-16 10:20:00,49.99,50.12,49.91,50.08,79539.0,38.1762,38.2755,38.1151,38.2449,79539.0
2016-12-16 10:30:00,50.08,50.34,50.03,50.27,251051.0,38.2449,38.4435,38.2068,38.39,251051.0
2016-12-16 10:40:00,50.28,50.46,50.23,50.24,159994.0,38.3977,38.5351,38.3595,38.3671,159994.0
2016-12-16 10:50:00,50.24,50.25,50.11,50.21,76293.0,38.3671,38.3748,38.2679,38.3442,76293.0
2016-12-16 11:00:00,50.2,50.23,50.04,50.12,115384.0,38.3366,38.3595,38.2144,38.2755,115384.0
2016-12-16 11:10:00,50.11,50.28,50.08,50.24,88045.0,38.2679,38.3977,38.2449,38.3671,88045.0
2016-12-16 11:20:00,50.25,50.26,50.15,50.15,69451.0,38.3748,38.3824,38.2984,38.2984,69451.0
2016-12-16 11:30:00,50.15,50.21,50.09,50.21,77903.0,38.2984,38.3442,38.2526,38.3442,77903.0
2016-12-16 11:40:00,50.22,50.41,50.2,50.35,75442.0,38.3519,38.497,38.3366,38.4511,75442.0
2016-12-16 11:50:00,50.34,50.43,50.25,50.43,47170.0,38.4435,38.5122,38.3748,38.5122,47170.0
2016-12-16 12:00:00,50.44,50.48,50.39,50.45,100654.0,38.5199,38.5504,38.4817,38.5275,100654.0
2016-12-16 12:10:00,50.46,50.47,50.24,50.25,43754.0,38.5351,38.5428,38.3671,38.3748,43754.0
2016-12-16 12:20:00,50.26,50.27,50.13,50.13,39936.0,38.3824,38.39,38.2831,38.2831,39936.0
2016-12-16 12:30:00,50.14,50.17,50.1,50.12,46001.0,38.2908,38.3137,38.2602,38.2755,46001.0
2016-12-16 12:40:00,50.13,50.13,50.02,50.03,90962.0,38.2831,38.2831,38.1991,38.2068,90962.0
2016-12-16 12:50:00,50.02,50.11,49.97,50.04,63174.0,38.1991,38.2679,38.1609,38.2144,63174.0
2016-12-16 13:00:00,50.05,50.06,49.94,49.99,35852.0,38.222,38.2297,38.138,38.1762,35852.0
2016-12-16 13:10:00,49.99,50.01,49.83,49.84,67082.0,38.1762,38.1915,38.054,38.0617,67082.0
2016-12-16 13:20:00,49.85,49.93,49.85,49.86,59077.0,38.0693,38.1304,38.0693,38.0769,59077.0
2016-12-16 13:30:00,49.86,49.98,49.84,49.98,28681.0,38.0769,38.1686,38.0617,38.1686,28681.0
2016-12-16 13:40:00,49.97,50.01,49.92,49.94,30761.0,38.1609,38.1915,38.1228,38.138,30761.0
2016-12-16 13:50:00,49.94,50.03,49.93,50.02,50268.0,38.138,38.2068,38.1304,38.1991,50268.0
2016-12-16 14:00:00,50.02,50.12,50.01,50.11,128369.0,38.1991,38.2755,38.1915,38.2679,128369.0
2016-12-16 14:10:00,50.11,50.2,50.1,50.16,50225.0,38.2679,38.3366,38.2602,38.306,50225.0
2016-12-16 14:20:00,50.16,50.25,50.13,50.19,77983.0,38.306,38.3748,38.2831,38.3289,77983.0
2016-12-16 14:30:00,50.19,50.2,49.97,49.97,83870.0,38.3289,38.3366,38.1609,38.1609,83870.0
2016-12-16 14:40:00,49.97,50.01,49.97,50.0,95715.0,38.1609,38.1915,38.1609,38.1838,95715.0
2016-12-16 14:50:00,50.01,50.01,49.86,49.9,104587.0,38.1915,38.1915,38.0769,38.1075,104587.0
2016-12-16 15:00:00,49.9,49.9,49.69,49.85,158770.0,38.1075,38.1075,37.9471,38.0693,158770.0
2016-12-16 15:10:00,49.85,49.97,49.81,49.96,77496.0,38.0693,38.1609,38.0388,38.1533,77496.0
2016-12-16 15:20:00,49.95,49.99,49.89,49.98,101973.0,38.1457,38.1762,38.0998,38.1686,101973.0
2016-12-16 15:30:00,49.98,50.0,49.95,49.97,146524.0,38.1686,38.1838,38.1457,38.1609,146524.0
2016-12-16 15:40:00,49.98,50.05,49.88,50.04,228843.0,38.1686,38.222,38.0922,38.2144,228843.0
2016-12-16 15:50:00,50.04,50.15,49.96,50.11,569667.0,38.2144,38.2984,38.1533,38.2679,569667.0
2016-12-19 09:30:00,49.69,49.73,49.25,49.46,154015.0,37.9471,37.9777,37.6111,37.7715,154015.0
2016-12-19 09:40:00,49.5,49.5,49.1,49.14,116522.0,37.802,37.802,37.4965,37.5271,116522.0
2016-12-19 09:50:00,49.15,49.34,49.14,49.21,76091.0,37.5347,37.6798,37.5271,37.5805,76091.0
2016-12-19 10:00:00,49.18,49.23,49.01,49.05,94896.0,37.5576,37.5958,37.4278,37.4584,94896.0
2016-12-19 10:10:00,49.05,49.23,49.04,49.22,90102.0,37.4584,37.5958,37.4507,37.5882,90102.0
2016-12-19 10:20:00,49.22,49.47,49.21,49.42,127191.0,37.5882,37.7791,37.5805,37.7409,127191.0
2016-12-19 10:30:00,49.42,49.65,49.41,49.56,158171.0,37.7409,37.9166,37.7333,37.8478,158171.0
2016-12-19 10:40:00,49.56,49.67,49.56,49.67,82810.0,37.8478,37.9318,37.8478,37.9318,82810.0
2016-12-19 10:50:00,49.68,49.78,49.65,49.76,123453.0,37.9395,38.0158,37.9166,38.0006,123453.0
2016-12-19 11:00:00,49.76,49.77,49.6,49.67,127569.0,38.0006,38.0082,37.8784,37.9318,127569.0
2016-12-19 11:10:00,49.68,49.77,49.38,49.41,129663.0,37.9395,38.0082,37.7104,37.7333,129663.0
2016-12-19 11:20:00,49.4,49.45,49.31,49.42,90388.0,37.7256,37.7638,37.6569,37.7409,90388.0
2016-12-19 11:30:00,49.42,49.44,49.3,49.36,94380.0,37.7409,37.7562,37.6493,37.6951,94380.0
2016-12-19 11:40:00,49.36,49.37,49.26,49.3,40575.0,37.6951,37.7027,37.6187,37.6493,40575.0
2016-12-19 11:50:00,49.28,49.32,49.23,49.3,63651.0,37.634,37.6645,37.5958,37.6493,63651.0
2016-12-19 12:00:00,49.28,49.34,49.25,49.34,72972.0,37.634,37.6798,37.6111,37.6798,72972.0
2016-12-19 12:10:00,49.34,49.53,49.34,49.52,90712.0,37.6798,37.8249,37.6798,37.8173,90712.0
2016-12-19 12:20:00,49.52,49.64,49.52,49.59,31320.0,37.8173,37.9089,37.8173,37.8707,31320.0
2016-12-19 12:30:00,49.6,49.6,49.5,49.53,50799.0,37.8784,37.8784,37.802,37.8249,50799.0
2016-12-19 12:40:00,49.54,49.65,49.5,49.64,102872.0,37.8326,37.9166,37.802,37.9089,102872.0
2016-12-19 12:50:00,49.64,49.65,49.57,49.61,57818.0,37.9089,37.9166,37.8555,37.886,57818.0
2016-12-19 13:00:00,49.6,49.6,49.37,49.4,113383.0,37.8784,37.8784,37.7027,37.7256,113383.0
2016-12-19 13:10:00,49.4,49.43,49.3,49.36,72710.0,37.7256,37.7486,37.6493,37.6951,72710.0
2016-12-19 13:20:00,49.36,49.5,49.36,49.47,63168.0,37.6951,37.802,37.6951,37.7791,63168.0
2016-12-19 13:30:00,49.46,49.51,49.35,49.39,55473.0,37.7715,37.8096,37.6875,37.718,55473.0
2016-12-19 13:40:00,49.39,49.51,49.38,49.48,45587.0,37.718,37.8096,37.7104,37.7867,45587.0
2016-12-19 13:50:00,49.48,49.55,49.47,49.55,48482.0,37.7867,37.8402,37.7791,37.8402,48482.0
2016-12-19 14:00:00,49.54,49.56,49.47,49.54,59335.0,37.8326,37.8478,37.7791,37.8326,59335.0
2016-12-19 14:10:00,49.53,49.69,49.52,49.62,50689.0,37.8249,37.9471,37.8173,37.8937,50689.0
2016-12-19 14:20:00,49.62,49.63,49.53,49.54,48226.0,37.8937,37.9013,37.8249,37.8326,48226.0
2016-12-19 14:30:00,49.53,49.59,49.49,49.5,41973.0,37.8249,37.8707,37.7944,37.802,41973.0
2016-12-19 14:40:00,49.49,49.52,49.47,49.5,50238.0,37.7944,37.8173,37.7791,37.802,50238.0
2016-12-19 14:50:00,49.5,49.51,49.46,49.47,65317.0,37.802,37.8096,37.7715,37.7791,65317.0
2016-12-19 15:00:00,49.46,49.47,49.29,49.29,74652.0,37.7715,37.7791,37.6416,37.6416,74652.0
2016-12-19 15:10:00,49.3,49.3,49.22,49.22,60484.0,37.6493,37.6493,37.5882,37.5882,60484.0
2016-12-19 15:20:00,49.22,49.31,49.2,49.3,79113.0,37.5882,37.6569,37.5729,37.6493,79113.0
2016-12-19 15:30:00,49.3,49.44,49.28,49.43,85463.0,37.6493,37.7562,37.634,37.7486,85463.0
2016-12-19 15:40:00,49.42,49.48,49.37,49.38,120169.0,37.7409,37.7867,37.7027,37.7104,120169.0
2016-12-19 15:50:00,49.38,49.46,49.37,49.44,217916.0,37.7104,37.7715,37.7027,37.7562,217916.0
2016-12-20 09:30:00,49.6,49.7,49.28,49.55,123151.0,37.8784,37.9547,37.634,37.8402,123151.0
2016-12-20 09:40:00,49.59,49.71,49.42,49.45,115893.0,37.8707,37.9624,37.7409,37.7638,115893.0
2016-12-20 09:50:00,49.45,49.63,49.37,49.56,72077.0,37.7638,37.9013,37.7027,37.8478,72077.0
2016-12-20 10:00:00,49.58,49.65,49.55,49.62,38729.0,37.8631,37.9166,37.8402,37.8937,38729.0
2016-12-20 10:10:00,49.6,49.62,49.51,49.53,71854.0,37.8784,37.8937,37.8096,37.8249,71854.0
2016-12-20 10:20:00,49.52,49.68,49.51,49.67,55935.0,37.8173,37.9395,37.8096,37.9318,55935.0
2016-12-20 10:30:00,49.67,49.68,49.5,49.61,62412.0,37.9318,37.9395,37.802,37.886,62412.0
2016-12-20 10:40:00,49.61,49.81,49.6,49.75,73101.0,37.886,38.0388,37.8784,37.9929,73101.0
2016-12-20 10:50:00,49.75,49.77,49.62,49.64,101101.0,37.9929,38.0082,37.8937,37.9089,101101.0
2016-12-20 11:00:00,49.64,49.64,49.42,49.59,96743.0,37.9089,37.9089,37.7409,37.8707,96743.0
2016-12-20 11:10:00,49.58,49.59,49.41,49.45,99086.0,37.8631,37.8707,37.7333,37.7638,99086.0
2016-12-20 11:20:00,49.46,49.53,49.4,49.41,59731.0,37.7715,37.8249,37.7256,37.7333,59731.0
2016-12-20 11:30:00,49.4,49.4,49.23,49.23,92380.0,37.7256,37.7256,37.5958,37.5958,92380.0
2016-12-20 11:40:00,49.23,49.3,49.16,49.17,86500.0,37.5958,37.6493,37.5424,37.55,86500.0
2016-12-20 11:50:00,49.16,49.21,49.06,49.21,91427.0,37.5424,37.5805,37.466,37.5805,91427.0
2016-12-20 12:00:00,49.21,49.3,49.19,49.22,71530.0,37.5805,37.6493,37.5653,37.5882,71530.0
2016-12-20 12:10:00,49.22,49.37,49.2,49.31,52680.0,37.5882,37.7027,37.5729,37.6569,52680.0
2016-12-20 12:20:00,49.31,49.44,49.31,49.43,60414.0,37.6569,37.7562,37.6569,37.7486,60414.0
2016-12-20 12:30:00,49.43,49.46,49.37,49.44,72326.0,37.7486,37.7715,37.7027,37.7562,72326.0
2016-12-20 12:40:00,49.45,49.45,49.4,49.42,43467.0,37.7638,37.7638,37.7256,37.7409,43467.0
2016-12-20 12:50:00,49.43,49.53,49.41,49.46,54043.0,37.7486,37.8249,37.7333,37.7715,54043.0
2016-12-20 13:00:00,49.48,49.56,49.46,49.5,47668.0,37.7867,37.8478,37.7715,37.802,47668.0
2016-12-20 13:10:00,49.49,49.51,49.44,49.48,52732.0,37.7944,37.8096,37.7562,37.7867,52732.0
2016-12-20 13:20:00,49.48,49.52,49.45,49.48,41132.0,37.7867,37.8173,37.7638,37.7867,41132.0
2016-12-20 13:30:00,49.48,49.54,49.45,49.49,41679.0,37.7867,37.8326,37.7638,37.7944,41679.0
2016-12-20 13:40:00,49.48,49.51,49.46,49.48,42798.0,37.7867,37.8096,37.7715,37.7867,42798.0
2016-12-20 13:50:00,49.47,49.51,49.43,49.47,51989.0,37.7791,37.8096,37.7486,37.7791,51989.0
2016-12-20 14:00:00,49.47,49.5,49.41,49.41,56643.0,37.7791,37.802,37.7333,37.7333,56643.0
2016-12-20 14:10:00,49.41,49.43,49.33,49.37,49918.0,37.7333,37.7486,37.6722,37.7027,49918.0
2016-12-20 14:20:00,49.37,49.38,49.27,49.27,36132.0,37.7027,37.7104,37.6264,37.6264,36132.0
2016-12-20 14:30:00,49.26,49.29,49.15,49.21,51824.0,37.6187,37.6416,37.5347,37.5805,51824.0
2016-12-20 14:40:00,49.21,49.31,49.2,49.27,46296.0,37.5805,37.6569,37.5729,37.6264,46296.0
2016-12-20 14:50:00,49.27,49.28,49.2,49.26,32449.0,37.6264,37.634,37.5729,37.6187,32449.0
2016-12-20 15:00:00,49.26,49.34,49.24,49.31,59469.0,37.6187,37.6798,37.6035,37.6569,59469.0
2016-12-20 15:10:00,49.31,49.38,49.27,49.35,64353.0,37.6569,37.7104,37.6264,37.6875,64353.0
2016-12-20 15:20:00,49.36,49.41,49.35,49.38,61825.0,37.6951,37.7333,37.6875,37.7104,61825.0
2016-12-20 15:30:00,49.38,49.39,49.32,49.36,73084.0,37.7104,37.718,37.6645,37.6951,73084.0
2016-12-20 15:40:00,49.35,49.36,49.29,49.3,96752.0,37.6875,37.6951,37.6416,37.6493,96752.0
2016-12-20 15:50:00,49.3,49.38,49.29,49.37,229899.0,37.6493,37.7104,37.6416,37.7027,229899.0
2016-12-21 09:30:00,49.2,49.37,48.54,48.54,255920.0,37.5729,37.7027,37.0689,37.0689,255920.0
2016-12-21 09:40:00,48.52,48.7,48.5,48.51,168536.0,37.0536,37.1911,37.0383,37.046,168536.0
2016-12-21 09:50:00,48.52,48.52,48.27,48.29,144293.0,37.0536,37.0536,36.8627,36.878,144293.0
2016-12-21 10:00:00,48.3,48.51,48.25,48.49,220598.0,36.8856,37.046,36.8474,37.0307,220598.0
2016-12-21 10:10:00,48.49,48.59,48.31,48.33,191887.0,37.0307,37.1071,36.8932,36.9085,191887.0
2016-12-21 10:20:00,48.33,48.47,48.25,48.26,145761.0,36.9085,37.0154,36.8474,36.8551,145761.0
2016-12-21 10:30:00,48.25,48.86,48.1,48.77,302786.0,36.8474,37.3133,36.7329,37.2445,302786.0
2016-12-21 10:40:00,48.77,48.97,48.75,48.95,321761.0,37.2445,37.3973,37.2293,37.382,321761.0
2016-12-21 10:50:00,48.94,48.95,48.74,48.85,183552.0,37.3744,37.382,37.2216,37.3056,183552.0
2016-12-21 11:00:00,48.83,49.16,48.78,49.11,256597.0,37.2903,37.5424,37.2522,37.5042,256597.0
2016-12-21 11:10:00,49.11,49.24,49.04,49.13,353231.0,37.5042,37.6035,37.4507,37.5195,353231.0
2016-12-21 11:20:00,49.13,49.17,48.96,48.99,237673.0,37.5195,37.55,37.3896,37.4125,237673.0
2016-12-21 11:30:00,49.0,49.02,48.79,48.99,264894.0,37.4202,37.4354,37.2598,37.4125,264894.0
2016-12-21 11:40:00,49.0,49.05,48.94,49.01,145878.0,37.4202,37.4584,37.3744,37.4278,145878.0
2016-12-21 11:50:00,49.02,49.03,48.84,48.91,113982.0,37.4354,37.4431,37.298,37.3514,113982.0
2016-12-21 12:00:00,48.9,48.97,48.86,48.9,80447.0,37.3438,37.3973,37.3133,37.3438,80447.0
2016-12-21 12:10:00,48.9,49.0,48.81,48.81,93450.0,37.3438,37.4202,37.2751,37.2751,93450.0
2016-12-21 12:20:00,48.81,48.94,48.76,48.94,101330.0,37.2751,37.3744,37.2369,37.3744,101330.0
2016-12-21 12:30:00,48.93,49.07,48.93,49.03,104499.0,37.3667,37.4736,37.3667,37.4431,104499.0
2016-12-21 12:40:00,49.04,49.05,48.98,49.03,126680.0,37.4507,37.4584,37.4049,37.4431,126680.0
2016-12-21 12:50:00,49.03,49.06,49.02,49.02,118519.0,37.4431,37.466,37.4354,37.4354,118519.0
2016-12-21 13:00:00,49.03,49.03,48.87,48.89,84755.0,37.4431,37.4431,37.3209,37.3362,84755.0
2016-12-21 13:10:00,48.89,48.95,48.82,48.83,68388.0,37.3362,37.382,37.2827,37.2903,68388.0
2016-12-21 13:20:00,48.82,48.87,48.76,48.84,129956.0,37.2827,37.3209,37.2369,37.298,129956.0
2016-12-21 13:30:00,48.85,48.86,48.8,48.85,119637.0,37.3056,37.3133,37.2674,37.3056,119637.0
2016-12-21 13:40:00,48.85,49.04,48.84,48.98,96587.0,37.3056,37.4507,37.298,37.4049,96587.0
2016-12-21 13:50:00,48.98,49.0,48.9,48.95,100219.0,37.4049,37.4202,37.3438,37.382,100219.0
2016-12-21 14:00:00,48.95,48.98,48.89,48.96,109754.0,37.382,37.4049,37.3362,37.3896,109754.0
2016-12-21 14:10:00,48.97,48.98,48.84,48.86,112550.0,37.3973,37.4049,37.298,37.3133,112550.0
2016-12-21 14:20:00,48.87,48.93,48.84,48.86,106943.0,37.3209,37.3667,37.298,37.3133,106943.0
2016-12-21 14:30:00,48.86,49.05,48.85,48.98,122173.0,37.3133,37.4584,37.3056,37.4049,122173.0
2016-12-21 14:40:00,48.99,49.04,48.89,48.93,106713.0,37.4125,37.4507,37.3362,37.3667,106713.0
2016-12-21 14:50:00,48.93,49.0,48.91,48.92,80116.0,37.3667,37.4202,37.3514,37.3591,80116.0
2016-12-21 15:00:00,48.93,49.0,48.9,48.98,92397.0,37.3667,37.4202,37.3438,37.4049,92397.0
2016-12-21 15:10:00,48.97,49.07,48.94,49.02,72295.0,37.3973,37.4736,37.3744,37.4354,72295.0
2016-12-21 15:20:00,49.04,49.1,49.01,49.04,60707.0,37.4507,37.4965,37.4278,37.4507,60707.0
2016-12-21 15:30:00,49.03,49.04,48.95,49.0,120632.0,37.4431,37.4507,37.382,37.4202,120632.0
2016-12-21 15:40:00,49.0,49.09,49.0,49.0,611130.0,37.4202,37.4889,37.4202,37.4202,611130.0
2016-12-21 15:50:00,49.0,49.09,48.99,49.0,384392.0,37.4202,37.4889,37.4125,37.4202,384392.0
2016-12-22 09:30:00,49.33,49.64,49.28,49.51,143360.0,37.6722,37.9089,37.634,37.8096,143360.0
2016-12-22 09:40:00,49.55,50.2,49.52,50.2,252287.0,37.8402,38.3366,37.8173,38.3366,252287.0
2016-12-22 09:50:00,50.2,50.3,49.98,50.08,93747.0,38.3366,38.413,38.1686,38.2449,93747.0
2016-12-22 10:00:00,50.08,50.24,49.97,49.97,147601.0,38.2449,38.3671,38.1609,38.1609,147601.0
2016-12-22 10:10:00,49.98,50.09,49.87,49.91,163748.0,38.1686,38.2526,38.0846,38.1151,163748.0
2016-12-22 10:20:00,49.89,49.93,49.66,49.68,185181.0,38.0998,38.1304,37.9242,37.9395,185181.0
2016-12-22 10:30:00,49.7,49.94,49.68,49.92,133278.0,37.9547,38.138,37.9395,38.1228,133278.0
2016-12-22 10:40:00,49.91,49.95,49.81,49.82,77046.0,38.1151,38.1457,38.0388,38.0464,77046.0
2016-12-22 10:50:00,49.81,50.06,49.65,50.06,389905.0,38.0388,38.2297,37.9166,38.2297,389905.0
2016-12-22 11:00:00,50.05,50.07,49.79,49.9,87161.0,38.222,38.2373,38.0235,38.1075,87161.0
2016-12-22 11:10:00,49.92,50.13,49.91,50.01,138547.0,38.1228,38.2831,38.1151,38.1915,138547.0
2016-12-22 11:20:00,50.0,50.19,50.0,50.16,141543.0,38.1838,38.3289,38.1838,38.306,141543.0
2016-12-22 11:30:00,50.16,50.27,50.14,50.22,158186.0,38.306,38.39,38.2908,38.3519,158186.0
2016-12-22 11:40:00,50.21,50.42,50.19,50.34,165102.0,38.3442,38.5046,38.3289,38.4435,165102.0
2016-12-22 11:50:00,50.34,50.65,50.33,50.62,143218.0,38.4435,38.6802,38.4359,38.6573,143218.0
2016-12-22 12:00:00,50.62,50.62,50.45,50.55,90976.0,38.6573,38.6573,38.5275,38.6039,90976.0
2016-12-22 12:10:00,50.55,50.56,50.47,50.48,68422.0,38.6039,38.6115,38.5428,38.5504,68422.0
2016-12-22 12:20:00,50.48,50.6,50.33,50.59,80777.0,38.5504,38.6421,38.4359,38.6344,80777.0
2016-12-22 12:30:00,50.59,50.64,50.48,50.56,91343.0,38.6344,38.6726,38.5504,38.6115,91343.0
2016-12-22 12:40:00,50.57,50.61,50.46,50.46,109978.0,38.6191,38.6497,38.5351,38.5351,109978.0
2016-12-22 12:50:00,50.47,50.57,50.43,50.44,53670.0,38.5428,38.6191,38.5122,38.5199,53670.0
2016-12-22 13:00:00,50.44,50.53,50.34,50.34,108190.0,38.5199,38.5886,38.4435,38.4435,108190.0
2016-12-22 13:10:00,50.36,50.49,50.33,50.44,94976.0,38.4588,38.5581,38.4359,38.5199,94976.0
2016-12-22 13:20:00,50.44,50.54,50.38,50.48,72556.0,38.5199,38.5962,38.474,38.5504,72556.0
2016-12-22 13:30:00,50.49,50.65,50.45,50.62,69682.0,38.5581,38.6802,38.5275,38.6573,69682.0
2016-12-22 13:40:00,50.62,50.7,50.59,50.65,56724.0,38.6573,38.7184,38.6344,38.6802,56724.0
2016-12-22 13:50:00,50.65,50.66,50.47,50.47,77629.0,38.6802,38.6879,38.5428,38.5428,77629.0
2016-12-22 14:00:00,50.47,50.52,50.35,50.36,79061.0,38.5428,38.581,38.4511,38.4588,79061.0
2016-12-22 14:10:00,50.37,50.47,50.3,50.41,55386.0,38.4664,38.5428,38.413,38.497,55386.0
2016-12-22 14:20:00,50.41,50.46,50.33,50.37,78345.0,38.497,38.5351,38.4359,38.4664,78345.0
2016-12-22 14:30:00,50.37,50.44,50.32,50.35,69042.0,38.4664,38.5199,38.4282,38.4511,69042.0
2016-12-22 14:40:00,50.35,50.41,50.31,50.39,39307.0,38.4511,38.497,38.4206,38.4817,39307.0
2016-12-22 14:50:00,50.39,50.55,50.38,50.48,126385.0,38.4817,38.6039,38.474,38.5504,126385.0
2016-12-22 15:00:00,50.48,50.51,50.32,50.32,76940.0,38.5504,38.5733,38.4282,38.4282,76940.0
2016-12-22 15:10:00,50.33,50.38,50.25,50.25,104521.0,38.4359,38.474,38.3748,38.3748,104521.0
2016-12-22 15:20:00,50.26,50.27,50.16,50.19,70218.0,38.3824,38.39,38.306,38.3289,70218.0
2016-12-22 15:30:00,50.2,50.24,50.16,50.21,87911.0,38.3366,38.3671,38.306,38.3442,87911.0
2016-12-22 15:40:00,50.21,50.33,50.2,50.32,200474.0,38.3442,38.4359,38.3366,38.4282,200474.0
2016-12-22 15:50:00,50.32,50.4,50.29,50.34,378531.0,38.4282,38.4893,38.4053,38.4435,378531.0
2016-12-23 09:30:00,50.14,50.27,50.01,50.12,78464.0,38.2908,38.39,38.1915,38.2755,78464.0
2016-12-23 09:40:00,50.11,50.19,49.87,50.01,50732.0,38.2679,38.3289,38.0846,38.1915,50732.0
2016-12-23 09:50:00,50.01,50.2,50.0,50.14,52811.0,38.1915,38.3366,38.1838,38.2908,52811.0
2016-12-23 10:00:00,50.14,50.25,50.1,50.2,31160.0,38.2908,38.3748,38.2602,38.3366,31160.0
2016-12-23 10:10:00,50.22,50.31,50.21,50.24,36415.0,38.3519,38.4206,38.3442,38.3671,36415.0
2016-12-23 10:20:00,50.24,50.56,50.24,50.46,84541.0,38.3671,38.6115,38.3671,38.5351,84541.0
2016-12-23 10:30:00,50.49,50.72,50.44,50.66,125298.0,38.5581,38.7337,38.5199,38.6879,125298.0
2016-12-23 10:40:00,50.66,50.69,50.43,50.57,90942.0,38.6879,38.7108,38.5122,38.6191,90942.0
2016-12-23 10:50:00,50.55,50.63,50.5,50.55,83208.0,38.6039,38.665,38.5657,38.6039,83208.0
2016-12-23 11:00:00,50.55,50.67,50.51,50.62,65115.0,38.6039,38.6955,38.5733,38.6573,65115.0
2016-12-23 11:10:00,50.62,50.7,50.6,50.65,75363.0,38.6573,38.7184,38.6421,38.6802,75363.0
2016-12-23 11:20:00,50.64,50.77,50.62,50.69,67113.0,38.6726,38.7719,38.6573,38.7108,67113.0
2016-12-23 11:30:00,50.69,50.78,50.66,50.71,66794.0,38.7108,38.7795,38.6879,38.7261,66794.0
2016-12-23 11:40:00,50.71,50.73,50.65,50.67,45026.0,38.7261,38.7413,38.6802,38.6955,45026.0
2016-12-23 11:50:00,50.68,50.7,50.64,50.68,57851.0,38.7032,38.7184,38.6726,38.7032,57851.0
2016-12-23 12:00:00,50.69,50.79,50.65,50.74,57909.0,38.7108,38.7872,38.6802,38.749,57909.0
2016-12-23 12:10:00,50.74,50.82,50.72,50.72,54742.0,38.749,38.8101,38.7337,38.7337,54742.0
2016-12-23 12:20:00,50.73,50.81,50.7,50.8,45213.0,38.7413,38.8024,38.7184,38.7948,45213.0
2016-12-23 12:30:00,50.8,50.84,50.7,50.8,105407.0,38.7948,38.8253,38.7184,38.7948,105407.0
2016-12-23 12:40:00,50.8,50.86,50.76,50.83,70369.0,38.7948,38.8406,38.7642,38.8177,70369.0
2016-12-23 12:50:00,50.82,50.89,50.82,50.89,48850.0,38.8101,38.8635,38.8101,38.8635,48850.0
2016-12-23 13:00:00,50.89,50.93,50.85,50.88,57326.0,38.8635,38.8941,38.833,38.8559,57326.0
2016-12-23 13:10:00,50.87,51.0,50.86,50.95,171088.0,38.8482,38.9475,38.8406,38.9093,171088.0
2016-12-23 13:20:00,50.96,50.96,50.76,50.8,66849.0,38.917,38.917,38.7642,38.7948,66849.0
2016-12-23 13:30:00,50.8,50.86,50.75,50.76,55659.0,38.7948,38.8406,38.7566,38.7642,55659.0
2016-12-23 13:40:00,50.76,50.88,50.75,50.77,49491.0,38.7642,38.8559,38.7566,38.7719,49491.0
2016-12-23 13:50:00,50.76,50.83,50.76,50.8,39216.0,38.7642,38.8177,38.7642,38.7948,39216.0
2016-12-23 14:00:00,50.8,50.82,50.76,50.8,34838.0,38.7948,38.8101,38.7642,38.7948,34838.0
2016-12-23 14:10:00,50.8,50.82,50.77,50.8,33454.0,38.7948,38.8101,38.7719,38.7948,33454.0
2016-12-23 14:20:00,50.8,50.84,50.78,50.84,60625.0,38.7948,38.8253,38.7795,38.8253,60625.0
2016-12-23 14:30:00,50.85,50.87,50.81,50.84,32803.0,38.833,38.8482,38.8024,38.8253,32803.0
2016-12-23 14:40:00,50.84,50.88,50.82,50.84,72836.0,38.8253,38.8559,38.8101,38.8253,72836.0
2016-12-23 14:50:00,50.85,50.87,50.83,50.86,51690.0,38.833,38.8482,38.8177,38.8406,51690.0
2016-12-23 15:00:00,50.86,50.94,50.84,50.94,56381.0,38.8406,38.9017,38.8253,38.9017,56381.0
2016-12-23 15:10:00,50.93,50.93,50.83,50.84,119709.0,38.8941,38.8941,38.8177,38.8253,119709.0
2016-12-23 15:20:00,50.84,50.88,50.78,50.81,96266.0,38.8253,38.8559,38.7795,38.8024,96266.0
2016-12-23 15:30:00,50.82,50.82,50.74,50.75,91925.0,38.8101,38.8101,38.749,38.7566,91925.0
2016-12-23 15:40:00,50.76,50.78,50.72,50.75,189168.0,38.7642,38.7795,38.7337,38.7566,189168.0
2016-12-23 15:50:00,50.75,50.82,50.74,50.78,205624.0,38.7566,38.8101,38.749,38.7795,205624.0
2016-12-27 09:30:00,50.81,51.09,50.81,50.99,110063.0,38.8024,39.0163,38.8024,38.9399,110063.0
2016-12-27 09:40:00,50.97,51.01,50.8,50.8,77940.0,38.9246,38.9552,38.7948,38.7948,77940.0
2016-12-27 09:50:00,50.86,50.93,50.72,50.8,81542.0,38.8406,38.8941,38.7337,38.7948,81542.0
2016-12-27 10:00:00,50.8,50.82,50.71,50.8,42556.0,38.7948,38.8101,38.7261,38.7948,42556.0
2016-12-27 10:10:00,50.79,50.81,50.71,50.81,53297.0,38.7872,38.8024,38.7261,38.8024,53297.0
2016-12-27 10:20:00,50.81,50.81,50.71,50.79,66252.0,38.8024,38.8024,38.7261,38.7872,66252.0
2016-12-27 10:30:00,50.79,50.88,50.67,50.82,117890.0,38.7872,38.8559,38.6955,38.8101,117890.0
2016-12-27 10:40:00,50.82,50.96,50.79,50.85,125641.0,38.8101,38.917,38.7872,38.833,125641.0
2016-12-27 10:50:00,50.85,50.91,50.79,50.8,63600.0,38.833,38.8788,38.7872,38.7948,63600.0
2016-12-27 11:00:00,50.8,50.95,50.8,50.94,52549.0,38.7948,38.9093,38.7948,38.9017,52549.0
2016-12-27 11:10:00,50.94,50.94,50.83,50.88,54976.0,38.9017,38.9017,38.8177,38.8559,54976.0
2016-12-27 11:20:00,50.88,50.92,50.86,50.92,63916.0,38.8559,38.8864,38.8406,38.8864,63916.0
2016-12-27 11:30:00,50.92,50.97,50.9,50.93,66161.0,38.8864,38.9246,38.8712,38.8941,66161.0
2016-12-27 11:40:00,50.91,51.05,50.91,51.02,49487.0,38.8788,38.9857,38.8788,38.9628,49487.0
2016-12-27 11:50:00,51.01,51.01,50.88,50.93,60640.0,38.9552,38.9552,38.8559,38.8941,60640.0
2016-12-27 12:00:00,50.94,50.98,50.9,50.92,46177.0,38.9017,38.9323,38.8712,38.8864,46177.0
2016-12-27 12:10:00,50.92,50.97,50.91,50.94,60422.0,38.8864,38.9246,38.8788,38.9017,60422.0
2016-12-27 12:20:00,50.94,51.01,50.94,51.0,37317.0,38.9017,38.9552,38.9017,38.9475,37317.0
2016-12-27 12:30:00,51.0,51.0,50.94,50.95,55003.0,38.9475,38.9475,38.9017,38.9093,55003.0
2016-12-27 12:40:00,50.96,50.99,50.94,50.98,45509.0,38.917,38.9399,38.9017,38.9323,45509.0
2016-12-27 12:50:00,50.97,51.0,50.93,50.94,36700.0,38.9246,38.9475,38.8941,38.9017,36700.0
2016-12-27 13:00:00,50.94,51.0,50.94,50.97,57817.0,38.9017,38.9475,38.9017,38.9246,57817.0
2016-12-27 13:10:00,50.97,51.07,50.96,51.07,59202.0,38.9246,39.001,38.917,39.001,59202.0
2016-12-27 13:20:00,51.07,51.07,50.99,51.0,25690.0,39.001,39.001,38.9399,38.9475,25690.0
2016-12-27 13:30:00,51.01,51.03,51.0,51.03,30673.0,38.9552,38.9704,38.9475,38.9704,30673.0
2016-12-27 13:40:00,51.04,51.04,50.99,51.01,31277.0,38.9781,38.9781,38.9399,38.9552,31277.0
2016-12-27 13:50:00,51.0,51.04,50.96,51.04,33879.0,38.9475,38.9781,38.917,38.9781,33879.0
2016-12-27 14:00:00,51.04,51.06,50.99,51.01,70549.0,38.9781,38.9933,38.9399,38.9552,70549.0
2016-12-27 14:10:00,51.01,51.07,50.98,51.05,76746.0,38.9552,39.001,38.9323,38.9857,76746.0
2016-12-27 14:20:00,51.05,51.07,51.03,51.05,41063.0,38.9857,39.001,38.9704,38.9857,41063.0
2016-12-27 14:30:00,51.05,51.14,51.04,51.1,90598.0,38.9857,39.0544,38.9781,39.0239,90598.0
2016-12-27 14:40:00,51.1,51.11,51.04,51.05,50559.0,39.0239,39.0315,38.9781,38.9857,50559.0
2016-12-27 14:50:00,51.06,51.12,51.04,51.08,58982.0,38.9933,39.0392,38.9781,39.0086,58982.0
2016-12-27 15:00:00,51.09,51.1,51.03,51.04,45509.0,39.0163,39.0239,38.9704,38.9781,45509.0
2016-12-27 15:10:00,51.04,51.06,51.0,51.02,40590.0,38.9781,38.9933,38.9475,38.9628,40590.0
2016-12-27 15:20:00,51.02,51.06,50.99,51.05,57981.0,38.9628,38.9933,38.9399,38.9857,57981.0
2016-12-27 15:30:00,51.05,51.06,51.0,51.02,72010.0,38.9857,38.9933,38.9475,38.9628,72010.0
2016-12-27 15:40:00,51.01,51.1,51.01,51.04,159368.0,38.9552,39.0239,38.9552,38.9781,159368.0
2016-12-27 15:50:00,51.04,51.12,51.04,51.11,312573.0,38.9781,39.0392,38.9781,39.0315,312573.0
2016-12-28 09:30:00,51.07,51.15,50.77,50.81,158355.0,39.001,39.0621,38.7719,38.8024,158355.0
2016-12-28 09:40:00,50.81,50.93,50.8,50.89,63055.0,38.8024,38.8941,38.7948,38.8635,63055.0
2016-12-28 09:50:00,50.9,51.04,50.85,50.9,73367.0,38.8712,38.9781,38.833,38.8712,73367.0
2016-12-28 10:00:00,50.91,50.92,50.73,50.82,90181.0,38.8788,38.8864,38.7413,38.8101,90181.0
2016-12-28 10:10:00,50.8,50.82,50.67,50.72,69797.0,38.7948,38.8101,38.6955,38.7337,69797.0
2016-12-28 10:20:00,50.72,50.74,50.57,50.7,58572.0,38.7337,38.749,38.6191,38.7184,58572.0
2016-12-28 10:30:00,50.71,50.77,50.67,50.74,73458.0,38.7261,38.7719,38.6955,38.749,73458.0
2016-12-28 10:40:00,50.74,50.78,50.7,50.74,67563.0,38.749,38.7795,38.7184,38.749,67563.0
2016-12-28 10:50:00,50.74,50.8,50.69,50.73,83555.0,38.749,38.7948,38.7108,38.7413,83555.0
2016-12-28 11:00:00,50.73,50.76,50.61,50.76,109178.0,38.7413,38.7642,38.6497,38.7642,109178.0
2016-12-28 11:10:00,50.77,50.77,50.7,50.73,53637.0,38.7719,38.7719,38.7184,38.7413,53637.0
2016-12-28 11:20:00,50.72,50.83,50.7,50.76,54546.0,38.7337,38.8177,38.7184,38.7642,54546.0
2016-12-28 11:30:00,50.75,50.83,50.7,50.72,54039.0,38.7566,38.8177,38.7184,38.7337,54039.0
2016-12-28 11:40:00,50.72,50.82,50.7,50.82,84052.0,38.7337,38.8101,38.7184,38.8101,84052.0
2016-12-28 11:50:00,50.81,50.81,50.75,50.78,51024.0,38.8024,38.8024,38.7566,38.7795,51024.0
2016-12-28 12:00:00,50.78,50.78,50.7,50.75,85169.0,38.7795,38.7795,38.7184,38.7566,85169.0
2016-12-28 12:10:00,50.75,50.8,50.72,50.75,68939.0,38.7566,38.7948,38.7337,38.7566,68939.0
2016-12-28 12:20:00,50.75,50.81,50.74,50.79,49221.0,38.7566,38.8024,38.749,38.7872,49221.0
2016-12-28 12:30:00,50.78,50.82,50.71,50.72,68753.0,38.7795,38.8101,38.7261,38.7337,68753.0
2016-12-28 12:40:00,50.72,50.74,50.65,50.73,53849.0,38.7337,38.749,38.6802,38.7413,53849.0
2016-12-28 12:50:00,50.74,50.83,50.73,50.78,34952.0,38.749,38.8177,38.7413,38.7795,34952.0
2016-12-28 13:00:00,50.78,50.8,50.73,50.76,58086.0,38.7795,38.7948,38.7413,38.7642,58086.0
2016-12-28 13:10:00,50.76,50.77,50.71,50.75,31614.0,38.7642,38.7719,38.7261,38.7566,31614.0
2016-12-28 13:20:00,50.74,50.76,50.7,50.71,36689.0,38.749,38.7642,38.7184,38.7261,36689.0
2016-12-28 13:30:00,50.71,50.79,50.71,50.79,39002.0,38.7261,38.7872,38.7261,38.7872,39002.0
2016-12-28 13:40:00,50.8,50.83,50.76,50.81,38110.0,38.7948,38.8177,38.7642,38.8024,38110.0
2016-12-28 13:50:00,50.82,50.82,50.62,50.63,69127.0,38.8101,38.8101,38.6573,38.665,69127.0
2016-12-28 14:00:00,50.62,50.66,50.56,50.59,34601.0,38.6573,38.6879,38.6115,38.6344,34601.0
2016-12-28 14:10:00,50.59,50.59,50.37,50.39,48832.0,38.6344,38.6344,38.4664,38.4817,48832.0
2016-12-28 14:20:00,50.39,50.41,50.3,50.35,55908.0,38.4817,38.497,38.413,38.4511,55908.0
2016-12-28 14:30:00,50.35,50.4,50.35,50.37,26520.0,38.4511,38.4893,38.4511,38.4664,26520.0
2016-12-28 14:40:00,50.37,50.41,50.36,50.39,37055.0,38.4664,38.497,38.4588,38.4817,37055.0
2016-12-28 14:50:00,50.38,50.39,50.33,50.38,62316.0,38.474,38.4817,38.4359,38.474,62316.0
2016-12-28 15:00:00,50.38,50.39,50.33,50.36,84769.0,38.474,38.4817,38.4359,38.4588,84769.0
2016-12-28 15:10:00,50.35,50.47,50.35,50.47,32300.0,38.4511,38.5428,38.4511,38.5428,32300.0
2016-12-28 15:20:00,50.47,50.62,50.47,50.57,42116.0,38.5428,38.6573,38.5428,38.6191,42116.0
2016-12-28 15:30:00,50.58,50.58,50.45,50.46,71258.0,38.6268,38.6268,38.5275,38.5351,71258.0
2016-12-28 15:40:00,50.46,50.47,50.3,50.35,155759.0,38.5351,38.5428,38.413,38.4511,155759.0
2016-12-28 15:50:00,50.36,50.43,50.29,50.34,243172.0,38.4588,38.5122,38.4053,38.4435,243172.0
2016-12-29 09:30:00,50.36,50.89,50.32,50.78,96805.0,38.4588,38.8635,38.4282,38.7795,96805.0
2016-12-29 09:40:00,50.76,50.81,50.59,50.81,52259.0,38.7642,38.8024,38.6344,38.8024,52259.0
2016-12-29 09:50:00,50.82,50.91,50.68,50.87,45087.0,38.8101,38.8788,38.7032,38.8482,45087.0
2016-12-29 10:00:00,50.87,51.08,50.84,51.05,83846.0,38.8482,39.0086,38.8253,38.9857,83846.0
2016-12-29 10:10:00,51.03,51.06,50.87,50.94,69040.0,38.9704,38.9933,38.8482,38.9017,69040.0
2016-12-29 10:20:00,50.94,51.04,50.84,50.84,47252.0,38.9017,38.9781,38.8253,38.8253,47252.0
2016-12-29 10:30:00,50.86,50.86,50.65,50.77,69698.0,38.8406,38.8406,38.6802,38.7719,69698.0
2016-12-29 10:40:00,50.77,50.84,50.72,50.73,57127.0,38.7719,38.8253,38.7337,38.7413,57127.0
2016-12-29 10:50:00,50.72,50.8,50.68,50.71,44944.0,38.7337,38.7948,38.7032,38.7261,44944.0
2016-12-29 11:00:00,50.7,50.86,50.65,50.75,106128.0,38.7184,38.8406,38.6802,38.7566,106128.0
2016-12-29 11:10:00,50.75,50.84,50.75,50.81,65179.0,38.7566,38.8253,38.7566,38.8024,65179.0
2016-12-29 11:20:00,50.82,50.84,50.78,50.79,48985.0,38.8101,38.8253,38.7795,38.7872,48985.0
2016-12-29 11:30:00,50.79,50.81,50.57,50.57,80873.0,38.7872,38.8024,38.6191,38.6191,80873.0
2016-12-29 11:40:00,50.57,50.6,50.45,50.45,34101.0,38.6191,38.6421,38.5275,38.5275,34101.0
2016-12-29 11:50:00,50.45,50.48,50.34,50.35,50916.0,38.5275,38.5504,38.4435,38.4511,50916.0
2016-12-29 12:00:00,50.35,50.36,50.18,50.2,45042.0,38.4511,38.4588,38.3213,38.3366,45042.0
2016-12-29 12:10:00,50.2,50.24,50.07,50.17,51810.0,38.3366,38.3671,38.2373,38.3137,51810.0
2016-12-29 12:20:00,50.17,50.17,50.08,50.11,30171.0,38.3137,38.3137,38.2449,38.2679,30171.0
2016-12-29 12:30:00,50.12,50.2,50.09,50.17,30842.0,38.2755,38.3366,38.2526,38.3137,30842.0
2016-12-29 12:40:00,50.17,50.35,50.17,50.34,47505.0,38.3137,38.4511,38.3137,38.4435,47505.0
2016-12-29 12:50:00,50.34,50.48,50.34,50.44,56131.0,38.4435,38.5504,38.4435,38.5199,56131.0
2016-12-29 13:00:00,50.44,50.46,50.33,50.34,40877.0,38.5199,38.5351,38.4359,38.4435,40877.0
2016-12-29 13:10:00,50.33,50.38,50.28,50.31,31515.0,38.4359,38.474,38.3977,38.4206,31515.0
2016-12-29 13:20:00,50.32,50.39,50.31,50.38,33126.0,38.4282,38.4817,38.4206,38.474,33126.0
2016-12-29 13:30:00,50.38,50.4,50.34,50.36,25520.0,38.474,38.4893,38.4435,38.4588,25520.0
2016-12-29 13:40:00,50.36,50.44,50.35,50.38,37358.0,38.4588,38.5199,38.4511,38.474,37358.0
2016-12-29 13:50:00,50.39,50.48,50.38,50.48,26136.0,38.4817,38.5504,38.474,38.5504,26136.0
2016-12-29 14:00:00,50.49,50.65,50.47,50.58,80105.0,38.5581,38.6802,38.5428,38.6268,80105.0
2016-12-29 14:10:00,50.6,50.64,50.54,50.6,37619.0,38.6421,38.6726,38.5962,38.6421,37619.0
2016-12-29 14:20:00,50.6,50.69,50.59,50.64,50118.0,38.6421,38.7108,38.6344,38.6726,50118.0
2016-12-29 14:30:00,50.64,50.65,50.5,50.58,36221.0,38.6726,38.6802,38.5657,38.6268,36221.0
2016-12-29 14:40:00,50.57,50.63,50.53,50.55,36429.0,38.6191,38.665,38.5886,38.6039,36429.0
2016-12-29 14:50:00,50.54,50.62,50.53,50.61,57451.0,38.5962,38.6573,38.5886,38.6497,57451.0
2016-12-29 15:00:00,50.61,50.62,50.42,50.48,66397.0,38.6497,38.6573,38.5046,38.5504,66397.0
2016-12-29 15:10:00,50.47,50.5,50.44,50.48,70588.0,38.5428,38.5657,38.5199,38.5504,70588.0
2016-12-29 15:20:00,50.48,50.48,50.45,50.48,30798.0,38.5504,38.5504,38.5275,38.5504,30798.0
2016-12-29 15:30:00,50.48,50.53,50.46,50.48,72682.0,38.5504,38.5886,38.5351,38.5504,72682.0
2016-12-29 15:40:00,50.48,50.49,50.43,50.44,76706.0,38.5504,38.5581,38.5122,38.5199,76706.0
2016-12-29 15:50:00,50.44,50.49,50.41,50.47,205404.0,38.5199,38.5581,38.497,38.5428,205404.0
2016-12-30 09:30:00,50.43,50.61,50.34,50.58,43855.0,38.5122,38.6497,38.4435,38.6268,43855.0
2016-12-30 09:40:00,50.57,50.57,50.19,50.24,25676.0,38.6191,38.6191,38.3289,38.3671,25676.0
2016-12-30 09:50:00,50.22,50.26,50.06,50.15,52480.0,38.3519,38.3824,38.2297,38.2984,52480.0
2016-12-30 10:00:00,50.14,50.17,50.0,50.17,35033.0,38.2908,38.3137,38.1838,38.3137,35033.0
2016-12-30 10:10:00,50.19,50.3,50.11,50.15,32816.0,38.3289,38.413,38.2679,38.2984,32816.0
2016-12-30 10:20:00,50.13,50.2,50.1,50.15,31348.0,38.2831,38.3366,38.2602,38.2984,31348.0
2016-12-30 10:30:00,50.15,50.2,50.07,50.09,50854.0,38.2984,38.3366,38.2373,38.2526,50854.0
2016-12-30 10:40:00,50.1,50.15,50.06,50.06,52248.0,38.2602,38.2984,38.2297,38.2297,52248.0
2016-12-30 10:50:00,50.06,50.21,50.06,50.1,39949.0,38.2297,38.3442,38.2297,38.2602,39949.0
2016-12-30 11:00:00,50.1,50.17,50.08,50.08,36662.0,38.2602,38.3137,38.2449,38.2449,36662.0
2016-12-30 11:10:00,50.09,50.2,50.09,50.2,32112.0,38.2526,38.3366,38.2526,38.3366,32112.0
2016-12-30 11:20:00,50.19,50.2,50.11,50.18,24853.0,38.3289,38.3366,38.2679,38.3213,24853.0
2016-12-30 11:30:00,50.18,50.34,50.18,50.31,43511.0,38.3213,38.4435,38.3213,38.4206,43511.0
2016-12-30 11:40:00,50.3,50.5,50.3,50.42,30162.0,38.413,38.5657,38.413,38.5046,30162.0
2016-12-30 11:50:00,50.42,50.45,50.33,50.33,21004.0,38.5046,38.5275,38.4359,38.4359,21004.0
2016-12-30 12:00:00,50.34,50.38,50.26,50.29,33313.0,38.4435,38.474,38.3824,38.4053,33313.0
2016-12-30 12:10:00,50.29,50.29,50.17,50.23,34991.0,38.4053,38.4053,38.3137,38.3595,34991.0
2016-12-30 12:20:00,50.22,50.33,50.2,50.33,42582.0,38.3519,38.4359,38.3366,38.4359,42582.0
2016-12-30 12:30:00,50.32,50.37,50.31,50.33,22444.0,38.4282,38.4664,38.4206,38.4359,22444.0
2016-12-30 12:40:00,50.34,50.43,50.33,50.37,47133.0,38.4435,38.5122,38.4359,38.4664,47133.0
2016-12-30 12:50:00,50.38,50.45,50.35,50.45,36811.0,38.474,38.5275,38.4511,38.5275,36811.0
2016-12-30 13:00:00,50.45,50.45,50.39,50.41,65145.0,38.5275,38.5275,38.4817,38.497,65145.0
2016-12-30 13:10:00,50.43,50.52,50.43,50.49,46690.0,38.5122,38.581,38.5122,38.5581,46690.0
2016-12-30 13:20:00,50.5,50.52,50.47,50.51,29265.0,38.5657,38.581,38.5428,38.5733,29265.0
2016-12-30 13:30:00,50.51,50.51,50.42,50.45,88928.0,38.5733,38.5733,38.5046,38.5275,88928.0
2016-12-30 13:40:00,50.46,50.46,50.38,50.39,50419.0,38.5351,38.5351,38.474,38.4817,50419.0
2016-12-30 13:50:00,50.38,50.39,50.32,50.37,56519.0,38.474,38.4817,38.4282,38.4664,56519.0
2016-12-30 14:00:00,50.37,50.38,50.34,50.37,48629.0,38.4664,38.474,38.4435,38.4664,48629.0
2016-12-30 14:10:00,50.37,50.37,50.26,50.3,58496.0,38.4664,38.4664,38.3824,38.413,58496.0
2016-12-30 14:20:00,50.3,50.4,50.3,50.4,83947.0,38.413,38.4893,38.413,38.4893,83947.0
2016-12-30 14:30:00,50.4,50.41,50.35,50.4,50817.0,38.4893,38.497,38.4511,38.4893,50817.0
2016-12-30 14:40:00,50.4,50.4,50.27,50.29,77502.0,38.4893,38.4893,38.39,38.4053,77502.0
2016-12-30 14:50:00,50.28,50.3,50.22,50.25,80903.0,38.3977,38.413,38.3519,38.3748,80903.0
2016-12-30 15:00:00,50.25,50.29,50.21,50.28,56188.0,38.3748,38.4053,38.3442,38.3977,56188.0
2016-12-30 15:10:00,50.27,50.41,50.26,50.36,51896.0,38.39,38.497,38.3824,38.4588,51896.0
2016-12-30 15:20:00,50.38,50.43,50.35,50.39,44812.0,38.474,38.5122,38.4511,38.4817,44812.0
2016-12-30 15:30:00,50.4,50.46,50.36,50.37,110304.0,38.4893,38.5351,38.4588,38.4664,110304.0
2016-12-30 15:40:00,50.37,50.38,50.16,50.22,154310.0,38.4664,38.474,38.306,38.3519,154310.0
2016-12-30 15:50:00,50.22,50.38,50.19,50.37,378554.0,38.3519,38.474,38.3289,38.4664,378554.0
2017-01-03 09:30:00,53.7,54.4,53.0,53.63,1336890.0,41.0095,41.544,40.4749,40.956,1336890.0
2017-01-03 09:40:00,53.59,53.65,53.12,53.26,608256.0,40.9255,40.9713,40.5665,40.6734,608256.0
2017-01-03 09:50:00,53.26,53.43,52.94,53.17,349082.0,40.6734,40.8033,40.4291,40.6047,349082.0
2017-01-03 10:00:00,53.18,53.76,53.06,53.69,744146.0,40.6123,41.0553,40.5207,41.0018,744146.0
2017-01-03 10:10:00,53.71,54.27,53.51,54.25,628953.0,41.0171,41.4448,40.8644,41.4295,628953.0
2017-01-03 10:20:00,54.25,54.59,54.13,54.48,493294.0,41.4295,41.6891,41.3378,41.6051,493294.0
2017-01-03 10:30:00,54.49,54.57,53.86,54.04,610283.0,41.6128,41.6739,41.1316,41.2691,610283.0
2017-01-03 10:40:00,54.04,54.22,53.57,53.77,640159.0,41.2691,41.4066,40.9102,41.0629,640159.0
2017-01-03 10:50:00,53.77,53.96,53.67,53.81,302793.0,41.0629,41.208,40.9865,41.0935,302793.0
2017-01-03 11:00:00,53.81,54.06,53.61,53.98,192970.0,41.0935,41.2844,40.9407,41.2233,192970.0
2017-01-03 11:10:00,53.98,54.23,53.93,54.09,202973.0,41.2233,41.4142,41.1851,41.3073,202973.0
2017-01-03 11:20:00,54.08,54.18,53.85,53.86,111871.0,41.2997,41.376,41.124,41.1316,111871.0
2017-01-03 11:30:00,53.87,53.88,53.5,53.5,158819.0,41.1393,41.1469,40.8567,40.8567,158819.0
2017-01-03 11:40:00,53.5,53.64,53.4,53.62,210424.0,40.8567,40.9636,40.7804,40.9484,210424.0
2017-01-03 11:50:00,53.62,53.62,53.4,53.44,152156.0,40.9484,40.9484,40.7804,40.8109,152156.0
2017-01-03 12:00:00,53.43,53.46,53.08,53.1,286716.0,40.8033,40.8262,40.536,40.5512,286716.0
2017-01-03 12:10:00,53.11,53.18,52.98,53.08,194543.0,40.5589,40.6123,40.4596,40.536,194543.0
2017-01-03 12:20:00,53.1,53.1,52.85,52.87,174399.0,40.5512,40.5512,40.3603,40.3756,174399.0
2017-01-03 12:30:00,52.87,52.98,52.7,52.71,192328.0,40.3756,40.4596,40.2458,40.2534,192328.0
2017-01-03 12:40:00,52.7,52.84,52.44,52.75,300992.0,40.2458,40.3527,40.0472,40.284,300992.0
2017-01-03 12:50:00,52.75,53.03,52.6,53.03,171076.0,40.284,40.4978,40.1694,40.4978,171076.0
2017-01-03 13:00:00,53.03,53.18,52.94,52.97,273410.0,40.4978,40.6123,40.4291,40.452,273410.0
2017-01-03 13:10:00,52.97,53.22,52.95,53.22,167385.0,40.452,40.6429,40.4367,40.6429,167385.0
2017-01-03 13:20:00,53.23,53.41,53.15,53.33,175615.0,40.6505,40.788,40.5894,40.7269,175615.0
2017-01-03 13:30:00,53.33,53.33,53.25,53.27,166347.0,40.7269,40.7269,40.6658,40.6811,166347.0
2017-01-03 13:40:00,53.27,53.27,53.01,53.07,152433.0,40.6811,40.6811,40.4825,40.5283,152433.0
2017-01-03 13:50:00,53.08,53.1,52.99,53.07,91712.0,40.536,40.5512,40.4672,40.5283,91712.0
2017-01-03 14:00:00,53.06,53.09,52.98,53.0,90761.0,40.5207,40.5436,40.4596,40.4749,90761.0
2017-01-03 14:10:00,53.01,53.07,52.83,52.87,90458.0,40.4825,40.5283,40.3451,40.3756,90458.0
2017-01-03 14:20:00,52.89,53.05,52.86,53.0,64816.0,40.3909,40.5131,40.368,40.4749,64816.0
2017-01-03 14:30:00,53.0,53.06,52.89,53.01,96829.0,40.4749,40.5207,40.3909,40.4825,96829.0
2017-01-03 14:40:00,53.01,53.22,53.0,53.12,105354.0,40.4825,40.6429,40.4749,40.5665,105354.0
2017-01-03 14:50:00,53.12,53.17,53.02,53.05,75670.0,40.5665,40.6047,40.4902,40.5131,75670.0
2017-01-03 15:00:00,53.05,53.08,52.89,52.91,213184.0,40.5131,40.536,40.3909,40.4062,213184.0
2017-01-03 15:10:00,52.91,52.99,52.88,52.99,161473.0,40.4062,40.4672,40.3832,40.4672,161473.0
2017-01-03 15:20:00,53.0,53.02,52.94,53.0,202391.0,40.4749,40.4902,40.4291,40.4749,202391.0
2017-01-03 15:30:00,53.0,53.02,52.86,52.99,283082.0,40.4749,40.4902,40.368,40.4672,283082.0
2017-01-03 15:40:00,53.0,53.01,52.86,52.95,410949.0,40.4749,40.4825,40.368,40.4367,410949.0
2017-01-03 15:50:00,52.95,52.96,52.76,52.93,568744.0,40.4367,40.4443,40.2916,40.4214,568744.0
2017-01-04 09:30:00,52.95,53.5,52.65,52.65,280187.0,40.4367,40.8567,40.2076,40.2076,280187.0
2017-01-04 09:40:00,52.66,52.76,52.33,52.33,329304.0,40.2152,40.2916,39.9632,39.9632,329304.0
2017-01-04 09:50:00,52.35,52.65,52.3,52.41,167228.0,39.9785,40.2076,39.9403,40.0243,167228.0
2017-01-04 10:00:00,52.42,52.82,52.4,52.53,175308.0,40.0319,40.3374,40.0167,40.116,175308.0
2017-01-04 10:10:00,52.53,52.54,52.17,52.23,114013.0,40.116,40.1236,39.841,39.8868,114013.0
2017-01-04 10:20:00,52.24,52.24,51.64,51.86,281110.0,39.8945,39.8945,39.4363,39.6043,281110.0
2017-01-04 10:30:00,51.87,52.19,51.84,52.19,233759.0,39.6119,39.8563,39.589,39.8563,233759.0
2017-01-04 10:40:00,52.18,52.19,52.01,52.13,200833.0,39.8487,39.8563,39.7188,39.8105,200833.0
2017-01-04 10:50:00,52.11,52.21,51.93,51.95,162914.0,39.7952,39.8716,39.6577,39.673,162914.0
2017-01-04 11:00:00,51.93,52.03,51.83,51.85,230389.0,39.6577,39.7341,39.5814,39.5967,230389.0
2017-01-04 11:10:00,51.85,51.97,51.66,51.66,174521.0,39.5967,39.6883,39.4516,39.4516,174521.0
2017-01-04 11:20:00,51.66,51.68,51.42,51.54,180477.0,39.4516,39.4668,39.2683,39.3599,180477.0
2017-01-04 11:30:00,51.55,51.76,51.54,51.57,217790.0,39.3675,39.5279,39.3599,39.3828,217790.0
2017-01-04 11:40:00,51.57,51.61,51.29,51.29,237617.0,39.3828,39.4134,39.169,39.169,237617.0
2017-01-04 11:50:00,51.28,51.4,51.03,51.4,399004.0,39.1614,39.253,38.9704,39.253,399004.0
2017-01-04 12:00:00,51.4,51.42,51.23,51.28,357353.0,39.253,39.2683,39.1232,39.1614,357353.0
2017-01-04 12:10:00,51.28,51.74,51.27,51.6,557782.0,39.1614,39.5126,39.1537,39.4057,557782.0
2017-01-04 12:20:00,51.59,51.63,51.24,51.34,189749.0,39.3981,39.4286,39.1308,39.2072,189749.0
2017-01-04 12:30:00,51.34,51.56,51.33,51.56,165223.0,39.2072,39.3752,39.1995,39.3752,165223.0
2017-01-04 12:40:00,51.56,51.62,51.48,51.6,175743.0,39.3752,39.421,39.3141,39.4057,175743.0
2017-01-04 12:50:00,51.61,51.64,51.53,51.54,205172.0,39.4134,39.4363,39.3523,39.3599,205172.0
2017-01-04 13:00:00,51.54,51.6,51.49,51.5,171970.0,39.3599,39.4057,39.3217,39.3294,171970.0
2017-01-04 13:10:00,51.5,51.5,51.34,51.42,116369.0,39.3294,39.3294,39.2072,39.2683,116369.0
2017-01-04 13:20:00,51.43,51.43,51.17,51.22,111105.0,39.2759,39.2759,39.0774,39.1155,111105.0
2017-01-04 13:30:00,51.22,51.52,51.21,51.52,271511.0,39.1155,39.3446,39.1079,39.3446,271511.0
2017-01-04 13:40:00,51.51,51.65,51.48,51.51,165476.0,39.337,39.4439,39.3141,39.337,165476.0
2017-01-04 13:50:00,51.51,51.68,51.44,51.65,142311.0,39.337,39.4668,39.2835,39.4439,142311.0
2017-01-04 14:00:00,51.67,51.67,51.39,51.46,162436.0,39.4592,39.4592,39.2454,39.2988,162436.0
2017-01-04 14:10:00,51.47,51.63,51.4,51.51,130413.0,39.3065,39.4286,39.253,39.337,130413.0
2017-01-04 14:20:00,51.52,51.63,51.48,51.59,101323.0,39.3446,39.4286,39.3141,39.3981,101323.0
2017-01-04 14:30:00,51.59,51.85,51.57,51.82,228483.0,39.3981,39.5967,39.3828,39.5737,228483.0
2017-01-04 14:40:00,51.83,52.04,51.83,51.9,376334.0,39.5814,39.7418,39.5814,39.6348,376334.0
2017-01-04 14:50:00,51.9,51.9,51.75,51.87,167733.0,39.6348,39.6348,39.5203,39.6119,167733.0
2017-01-04 15:00:00,51.86,51.88,51.78,51.83,125760.0,39.6043,39.6196,39.5432,39.5814,125760.0
2017-01-04 15:10:00,51.83,52.03,51.81,52.0,346761.0,39.5814,39.7341,39.5661,39.7112,346761.0
2017-01-04 15:20:00,52.01,52.1,51.97,51.98,314959.0,39.7188,39.7876,39.6883,39.6959,314959.0
2017-01-04 15:30:00,51.98,52.0,51.71,51.74,245565.0,39.6959,39.7112,39.4897,39.5126,245565.0
2017-01-04 15:40:00,51.74,51.77,51.4,51.44,327244.0,39.5126,39.5356,39.253,39.2835,327244.0
2017-01-04 15:50:00,51.44,51.48,51.16,51.26,1130375.0,39.2835,39.3141,39.0697,39.1461,1130375.0
2017-01-05 09:30:00,51.5,51.79,51.16,51.28,251433.0,39.3294,39.5508,39.0697,39.1614,251433.0
2017-01-05 09:40:00,51.3,51.42,51.13,51.13,327038.0,39.1766,39.2683,39.0468,39.0468,327038.0
2017-01-05 09:50:00,51.13,51.48,51.08,51.4,209946.0,39.0468,39.3141,39.0086,39.253,209946.0
2017-01-05 10:00:00,51.38,51.42,51.19,51.36,180246.0,39.2377,39.2683,39.0926,39.2225,180246.0
2017-01-05 10:10:00,51.35,51.4,51.15,51.2,279379.0,39.2148,39.253,39.0621,39.1003,279379.0
2017-01-05 10:20:00,51.19,51.22,50.81,50.83,193421.0,39.0926,39.1155,38.8024,38.8177,193421.0
2017-01-05 10:30:00,50.84,51.07,50.63,50.97,166731.0,38.8253,39.001,38.665,38.9246,166731.0
2017-01-05 10:40:00,50.96,51.07,50.83,51.01,229069.0,38.917,39.001,38.8177,38.9552,229069.0
2017-01-05 10:50:00,51.02,51.03,50.74,50.74,75476.0,38.9628,38.9704,38.749,38.749,75476.0
2017-01-05 11:00:00,50.77,50.8,50.36,50.6,337714.0,38.7719,38.7948,38.4588,38.6421,337714.0
2017-01-05 11:10:00,50.61,50.86,50.5,50.51,206468.0,38.6497,38.8406,38.5657,38.5733,206468.0
2017-01-05 11:20:00,50.51,50.57,50.4,50.4,138219.0,38.5733,38.6191,38.4893,38.4893,138219.0
2017-01-05 11:30:00,50.4,50.42,50.2,50.23,139219.0,38.4893,38.5046,38.3366,38.3595,139219.0
2017-01-05 11:40:00,50.23,50.42,50.06,50.4,327352.0,38.3595,38.5046,38.2297,38.4893,327352.0
2017-01-05 11:50:00,50.38,50.58,50.27,50.29,370873.0,38.474,38.6268,38.39,38.4053,370873.0
2017-01-05 12:00:00,50.29,50.34,50.1,50.21,145688.0,38.4053,38.4435,38.2602,38.3442,145688.0
2017-01-05 12:10:00,50.21,50.35,50.03,50.35,125568.0,38.3442,38.4511,38.2068,38.4511,125568.0
2017-01-05 12:20:00,50.35,50.36,50.14,50.26,149381.0,38.4511,38.4588,38.2908,38.3824,149381.0
2017-01-05 12:30:00,50.26,50.44,50.25,50.34,133330.0,38.3824,38.5199,38.3748,38.4435,133330.0
2017-01-05 12:40:00,50.34,50.34,50.22,50.25,87883.0,38.4435,38.4435,38.3519,38.3748,87883.0
2017-01-05 12:50:00,50.25,50.49,50.22,50.46,107786.0,38.3748,38.5581,38.3519,38.5351,107786.0
2017-01-05 13:00:00,50.46,50.54,50.39,50.47,99589.0,38.5351,38.5962,38.4817,38.5428,99589.0
2017-01-05 13:10:00,50.48,50.51,50.38,50.4,108850.0,38.5504,38.5733,38.474,38.4893,108850.0
2017-01-05 13:20:00,50.4,50.62,50.39,50.6,130791.0,38.4893,38.6573,38.4817,38.6421,130791.0
2017-01-05 13:30:00,50.6,50.8,50.59,50.8,128788.0,38.6421,38.7948,38.6344,38.7948,128788.0
2017-01-05 13:40:00,50.8,51.0,50.65,50.65,213171.0,38.7948,38.9475,38.6802,38.6802,213171.0
2017-01-05 13:50:00,50.65,50.8,50.63,50.73,78202.0,38.6802,38.7948,38.665,38.7413,78202.0
2017-01-05 14:00:00,50.73,50.8,50.71,50.77,72333.0,38.7413,38.7948,38.7261,38.7719,72333.0
2017-01-05 14:10:00,50.77,50.82,50.68,50.69,57141.0,38.7719,38.8101,38.7032,38.7108,57141.0
2017-01-05 14:20:00,50.69,50.78,50.68,50.73,65938.0,38.7108,38.7795,38.7032,38.7413,65938.0
2017-01-05 14:30:00,50.73,50.75,50.7,50.75,49836.0,38.7413,38.7566,38.7184,38.7566,49836.0
2017-01-05 14:40:00,50.75,50.91,50.73,50.85,66028.0,38.7566,38.8788,38.7413,38.833,66028.0
2017-01-05 14:50:00,50.86,51.0,50.81,50.92,126576.0,38.8406,38.9475,38.8024,38.8864,126576.0
2017-01-05 15:00:00,50.92,51.02,50.91,50.99,78747.0,38.8864,38.9628,38.8788,38.9399,78747.0
2017-01-05 15:10:00,50.98,51.2,50.98,51.19,135810.0,38.9323,39.1003,38.9323,39.0926,135810.0
2017-01-05 15:20:00,51.2,51.25,51.18,51.21,137697.0,39.1003,39.1384,39.085,39.1079,137697.0
2017-01-05 15:30:00,51.21,51.22,51.09,51.13,160740.0,39.1079,39.1155,39.0163,39.0468,160740.0
2017-01-05 15:40:00,51.14,51.17,51.05,51.05,160060.0,39.0544,39.0774,38.9857,38.9857,160060.0
2017-01-05 15:50:00,51.06,51.18,51.05,51.05,461241.0,38.9933,39.085,38.9857,38.9857,461241.0
2017-01-06 09:30:00,51.11,51.25,50.55,50.73,124724.0,39.0315,39.1384,38.6039,38.7413,124724.0
2017-01-06 09:40:00,50.78,51.1,50.7,50.73,145548.0,38.7795,39.0239,38.7184,38.7413,145548.0
2017-01-06 09:50:00,50.72,50.87,50.68,50.73,116849.0,38.7337,38.8482,38.7032,38.7413,116849.0
2017-01-06 10:00:00,50.71,50.79,50.51,50.68,221263.0,38.7261,38.7872,38.5733,38.7032,221263.0
2017-01-06 10:10:00,50.69,50.71,50.55,50.65,162099.0,38.7108,38.7261,38.6039,38.6802,162099.0
2017-01-06 10:20:00,50.66,50.71,50.43,50.51,168058.0,38.6879,38.7261,38.5122,38.5733,168058.0
2017-01-06 10:30:00,50.53,50.63,50.47,50.56,136996.0,38.5886,38.665,38.5428,38.6115,136996.0
2017-01-06 10:40:00,50.56,50.63,50.52,50.59,73065.0,38.6115,38.665,38.581,38.6344,73065.0
2017-01-06 10:50:00,50.61,50.66,50.52,50.54,55302.0,38.6497,38.6879,38.581,38.5962,55302.0
2017-01-06 11:00:00,50.55,50.65,50.5,50.55,100603.0,38.6039,38.6802,38.5657,38.6039,100603.0
2017-01-06 11:10:00,50.56,50.69,50.54,50.57,153819.0,38.6115,38.7108,38.5962,38.6191,153819.0
2017-01-06 11:20:00,50.56,50.66,50.53,50.62,40755.0,38.6115,38.6879,38.5886,38.6573,40755.0
2017-01-06 11:30:00,50.64,50.69,50.61,50.68,59498.0,38.6726,38.7108,38.6497,38.7032,59498.0
2017-01-06 11:40:00,50.69,50.74,50.64,50.69,68328.0,38.7108,38.749,38.6726,38.7108,68328.0
2017-01-06 11:50:00,50.69,50.7,50.56,50.58,47541.0,38.7108,38.7184,38.6115,38.6268,47541.0
2017-01-06 12:00:00,50.58,50.62,50.54,50.62,80821.0,38.6268,38.6573,38.5962,38.6573,80821.0
2017-01-06 12:10:00,50.62,50.7,50.57,50.63,45223.0,38.6573,38.7184,38.6191,38.665,45223.0
2017-01-06 12:20:00,50.61,50.67,50.57,50.59,58157.0,38.6497,38.6955,38.6191,38.6344,58157.0
2017-01-06 12:30:00,50.6,50.66,50.57,50.6,40408.0,38.6421,38.6879,38.6191,38.6421,40408.0
2017-01-06 12:40:00,50.6,50.63,50.53,50.55,71775.0,38.6421,38.665,38.5886,38.6039,71775.0
2017-01-06 12:50:00,50.55,50.65,50.55,50.58,76260.0,38.6039,38.6802,38.6039,38.6268,76260.0
2017-01-06 13:00:00,50.56,50.61,50.53,50.58,56905.0,38.6115,38.6497,38.5886,38.6268,56905.0
2017-01-06 13:10:00,50.57,50.57,50.51,50.52,54116.0,38.6191,38.6191,38.5733,38.581,54116.0
2017-01-06 13:20:00,50.51,50.56,50.46,50.47,44490.0,38.5733,38.6115,38.5351,38.5428,44490.0
2017-01-06 13:30:00,50.47,50.47,50.35,50.37,56360.0,38.5428,38.5428,38.4511,38.4664,56360.0
2017-01-06 13:40:00,50.37,50.5,50.37,50.44,87454.0,38.4664,38.5657,38.4664,38.5199,87454.0
2017-01-06 13:50:00,50.45,50.6,50.45,50.59,48390.0,38.5275,38.6421,38.5275,38.6344,48390.0
2017-01-06 14:00:00,50.58,50.73,50.56,50.68,49090.0,38.6268,38.7413,38.6115,38.7032,49090.0
2017-01-06 14:10:00,50.68,50.77,50.67,50.75,110557.0,38.7032,38.7719,38.6955,38.7566,110557.0
2017-01-06 14:20:00,50.75,50.75,50.52,50.54,70296.0,38.7566,38.7566,38.581,38.5962,70296.0
2017-01-06 14:30:00,50.53,50.53,50.41,50.41,56369.0,38.5886,38.5886,38.497,38.497,56369.0
2017-01-06 14:40:00,50.41,50.41,50.35,50.38,47199.0,38.497,38.497,38.4511,38.474,47199.0
2017-01-06 14:50:00,50.37,50.39,50.31,50.33,43946.0,38.4664,38.4817,38.4206,38.4359,43946.0
2017-01-06 15:00:00,50.33,50.4,50.32,50.38,65691.0,38.4359,38.4893,38.4282,38.474,65691.0
2017-01-06 15:10:00,50.38,50.44,50.3,50.3,62009.0,38.474,38.5199,38.413,38.413,62009.0
2017-01-06 15:20:00,50.3,50.6,50.29,50.48,331100.0,38.413,38.6421,38.4053,38.5504,331100.0
2017-01-06 15:30:00,50.47,50.58,50.43,50.53,275607.0,38.5428,38.6268,38.5122,38.5886,275607.0
2017-01-06 15:40:00,50.52,50.61,50.44,50.45,196192.0,38.581,38.6497,38.5199,38.5275,196192.0
2017-01-06 15:50:00,50.45,50.48,50.32,50.38,385672.0,38.5275,38.5504,38.4282,38.474,385672.0
2017-01-09 09:30:00,50.05,50.22,49.43,50.06,406892.0,38.222,38.3519,37.7486,38.2297,406892.0
2017-01-09 09:40:00,50.06,50.17,49.7,49.87,307913.0,38.2297,38.3137,37.9547,38.0846,307913.0
2017-01-09 09:50:00,49.84,49.89,49.45,49.47,452519.0,38.0617,38.0998,37.7638,37.7791,452519.0
2017-01-09 10:00:00,49.48,49.91,49.48,49.63,384634.0,37.7867,38.1151,37.7867,37.9013,384634.0
2017-01-09 10:10:00,49.64,49.64,49.36,49.42,174189.0,37.9089,37.9089,37.6951,37.7409,174189.0
2017-01-09 10:20:00,49.43,49.69,49.42,49.58,221602.0,37.7486,37.9471,37.7409,37.8631,221602.0
2017-01-09 10:30:00,49.57,49.78,49.5,49.74,155775.0,37.8555,38.0158,37.802,37.9853,155775.0
2017-01-09 10:40:00,49.73,49.96,49.72,49.73,329713.0,37.9777,38.1533,37.97,37.9777,329713.0
2017-01-09 10:50:00,49.74,49.8,49.7,49.75,130032.0,37.9853,38.0311,37.9547,37.9929,130032.0
2017-01-09 11:00:00,49.75,49.75,49.49,49.62,126512.0,37.9929,37.9929,37.7944,37.8937,126512.0
2017-01-09 11:10:00,49.62,49.66,49.53,49.66,154165.0,37.8937,37.9242,37.8249,37.9242,154165.0
2017-01-09 11:20:00,49.66,49.86,49.66,49.76,190528.0,37.9242,38.0769,37.9242,38.0006,190528.0
2017-01-09 11:30:00,49.76,49.78,49.65,49.7,140991.0,38.0006,38.0158,37.9166,37.9547,140991.0
2017-01-09 11:40:00,49.71,49.73,49.6,49.7,187878.0,37.9624,37.9777,37.8784,37.9547,187878.0
2017-01-09 11:50:00,49.7,49.7,49.59,49.65,106819.0,37.9547,37.9547,37.8707,37.9166,106819.0
2017-01-09 12:00:00,49.64,49.72,49.61,49.68,69336.0,37.9089,37.97,37.886,37.9395,69336.0
2017-01-09 12:10:00,49.69,49.76,49.6,49.63,64032.0,37.9471,38.0006,37.8784,37.9013,64032.0
2017-01-09 12:20:00,49.63,49.63,49.52,49.57,51340.0,37.9013,37.9013,37.8173,37.8555,51340.0
2017-01-09 12:30:00,49.57,49.58,49.45,49.46,66026.0,37.8555,37.8631,37.7638,37.7715,66026.0
2017-01-09 12:40:00,49.46,49.55,49.4,49.41,117477.0,37.7715,37.8402,37.7256,37.7333,117477.0
2017-01-09 12:50:00,49.41,49.51,49.41,49.46,122654.0,37.7333,37.8096,37.7333,37.7715,122654.0
2017-01-09 13:00:00,49.47,49.58,49.39,49.57,106175.0,37.7791,37.8631,37.718,37.8555,106175.0
2017-01-09 13:10:00,49.57,49.58,49.49,49.51,50876.0,37.8555,37.8631,37.7944,37.8096,50876.0
2017-01-09 13:20:00,49.51,49.51,49.4,49.49,94217.0,37.8096,37.8096,37.7256,37.7944,94217.0
2017-01-09 13:30:00,49.49,49.53,49.4,49.52,148220.0,37.7944,37.8249,37.7256,37.8173,148220.0
2017-01-09 13:40:00,49.53,49.62,49.52,49.57,61868.0,37.8249,37.8937,37.8173,37.8555,61868.0
2017-01-09 13:50:00,49.57,49.62,49.53,49.6,119731.0,37.8555,37.8937,37.8249,37.8784,119731.0
2017-01-09 14:00:00,49.59,49.71,49.57,49.71,163972.0,37.8707,37.9624,37.8555,37.9624,163972.0
2017-01-09 14:10:00,49.7,49.71,49.57,49.69,98419.0,37.9547,37.9624,37.8555,37.9471,98419.0
2017-01-09 14:20:00,49.68,49.75,49.63,49.75,72620.0,37.9395,37.9929,37.9013,37.9929,72620.0
2017-01-09 14:30:00,49.75,49.77,49.62,49.64,122046.0,37.9929,38.0082,37.8937,37.9089,122046.0
2017-01-09 14:40:00,49.63,49.66,49.57,49.59,111248.0,37.9013,37.9242,37.8555,37.8707,111248.0
2017-01-09 14:50:00,49.59,49.7,49.59,49.69,167593.0,37.8707,37.9547,37.8707,37.9471,167593.0
2017-01-09 15:00:00,49.69,49.78,49.68,49.75,184073.0,37.9471,38.0158,37.9395,37.9929,184073.0
2017-01-09 15:10:00,49.75,49.8,49.7,49.79,149601.0,37.9929,38.0311,37.9547,38.0235,149601.0
2017-01-09 15:20:00,49.79,49.83,49.7,49.7,128405.0,38.0235,38.054,37.9547,37.9547,128405.0
2017-01-09 15:30:00,49.71,49.74,49.6,49.66,165166.0,37.9624,37.9853,37.8784,37.9242,165166.0
2017-01-09 15:40:00,49.65,49.66,49.45,49.46,267280.0,37.9166,37.9242,37.7638,37.7715,267280.0
2017-01-09 15:50:00,49.46,49.51,49.4,49.47,493920.0,37.7715,37.8096,37.7256,37.7791,493920.0
2017-01-10 09:30:00,49.5,49.96,49.31,49.63,346812.0,37.802,38.1533,37.6569,37.9013,346812.0
2017-01-10 09:40:00,49.63,49.63,49.29,49.37,70065.0,37.9013,37.9013,37.6416,37.7027,70065.0
2017-01-10 09:50:00,49.37,49.46,49.26,49.33,80774.0,37.7027,37.7715,37.6187,37.6722,80774.0
2017-01-10 10:00:00,49.31,49.61,49.29,49.58,176279.0,37.6569,37.886,37.6416,37.8631,176279.0
2017-01-10 10:10:00,49.6,49.67,49.51,49.53,200241.0,37.8784,37.9318,37.8096,37.8249,200241.0
2017-01-10 10:20:00,49.52,49.57,49.47,49.55,71748.0,37.8173,37.8555,37.7791,37.8402,71748.0
2017-01-10 10:30:00,49.55,49.74,49.54,49.7,103928.0,37.8402,37.9853,37.8326,37.9547,103928.0
2017-01-10 10:40:00,49.71,49.74,49.65,49.71,103910.0,37.9624,37.9853,37.9166,37.9624,103910.0
2017-01-10 10:50:00,49.71,49.9,49.7,49.79,199001.0,37.9624,38.1075,37.9547,38.0235,199001.0
2017-01-10 11:00:00,49.81,49.9,49.76,49.79,120403.0,38.0388,38.1075,38.0006,38.0235,120403.0
2017-01-10 11:10:00,49.79,49.79,49.66,49.72,78900.0,38.0235,38.0235,37.9242,37.97,78900.0
2017-01-10 11:20:00,49.72,49.79,49.72,49.77,50903.0,37.97,38.0235,37.97,38.0082,50903.0
2017-01-10 11:30:00,49.77,49.9,49.75,49.89,95973.0,38.0082,38.1075,37.9929,38.0998,95973.0
2017-01-10 11:40:00,49.89,49.91,49.84,49.87,87478.0,38.0998,38.1151,38.0617,38.0846,87478.0
2017-01-10 11:50:00,49.85,49.85,49.69,49.74,62653.0,38.0693,38.0693,37.9471,37.9853,62653.0
2017-01-10 12:00:00,49.73,49.8,49.73,49.8,54298.0,37.9777,38.0311,37.9777,38.0311,54298.0
2017-01-10 12:10:00,49.8,49.83,49.75,49.78,64237.0,38.0311,38.054,37.9929,38.0158,64237.0
2017-01-10 12:20:00,49.77,49.8,49.73,49.79,73674.0,38.0082,38.0311,37.9777,38.0235,73674.0
2017-01-10 12:30:00,49.79,49.86,49.77,49.86,54349.0,38.0235,38.0769,38.0082,38.0769,54349.0
2017-01-10 12:40:00,49.86,49.89,49.76,49.77,109951.0,38.0769,38.0998,38.0006,38.0082,109951.0
2017-01-10 12:50:00,49.77,49.8,49.74,49.79,42557.0,38.0082,38.0311,37.9853,38.0235,42557.0
2017-01-10 13:00:00,49.78,49.82,49.76,49.77,49058.0,38.0158,38.0464,38.0006,38.0082,49058.0
2017-01-10 13:10:00,49.77,49.8,49.74,49.75,45955.0,38.0082,38.0311,37.9853,37.9929,45955.0
2017-01-10 13:20:00,49.74,49.75,49.66,49.66,32730.0,37.9853,37.9929,37.9242,37.9242,32730.0
2017-01-10 13:30:00,49.67,49.67,49.51,49.58,61458.0,37.9318,37.9318,37.8096,37.8631,61458.0
2017-01-10 13:40:00,49.59,49.59,49.35,49.39,33475.0,37.8707,37.8707,37.6875,37.718,33475.0
2017-01-10 13:50:00,49.38,49.39,49.2,49.21,76433.0,37.7104,37.718,37.5729,37.5805,76433.0
2017-01-10 14:00:00,49.22,49.32,49.22,49.27,58244.0,37.5882,37.6645,37.5882,37.6264,58244.0
2017-01-10 14:10:00,49.27,49.28,49.21,49.26,41798.0,37.6264,37.634,37.5805,37.6187,41798.0
2017-01-10 14:20:00,49.26,49.31,49.05,49.09,89273.0,37.6187,37.6569,37.4584,37.4889,89273.0
2017-01-10 14:30:00,49.07,49.24,48.98,49.13,142437.0,37.4736,37.6035,37.4049,37.5195,142437.0
2017-01-10 14:40:00,49.13,49.2,49.12,49.14,51628.0,37.5195,37.5729,37.5118,37.5271,51628.0
2017-01-10 14:50:00,49.14,49.26,49.14,49.23,94714.0,37.5271,37.6187,37.5271,37.5958,94714.0
2017-01-10 15:00:00,49.22,49.26,49.21,49.25,84710.0,37.5882,37.6187,37.5805,37.6111,84710.0
2017-01-10 15:10:00,49.24,49.26,49.19,49.24,77500.0,37.6035,37.6187,37.5653,37.6035,77500.0
2017-01-10 15:20:00,49.23,49.26,49.18,49.18,84249.0,37.5958,37.6187,37.5576,37.5576,84249.0
2017-01-10 15:30:00,49.18,49.25,49.16,49.16,111868.0,37.5576,37.6111,37.5424,37.5424,111868.0
2017-01-10 15:40:00,49.16,49.21,49.06,49.09,169295.0,37.5424,37.5805,37.466,37.4889,169295.0
2017-01-10 15:50:00,49.09,49.12,48.97,48.98,345400.0,37.4889,37.5118,37.3973,37.4049,345400.0
2017-01-11 09:30:00,49.4,49.5,49.12,49.32,352458.0,37.7256,37.802,37.5118,37.6645,352458.0
2017-01-11 09:40:00,49.31,49.57,49.28,49.56,356688.0,37.6569,37.8555,37.634,37.8478,356688.0
2017-01-11 09:50:00,49.52,49.63,49.36,49.44,130024.0,37.8173,37.9013,37.6951,37.7562,130024.0
2017-01-11 10:00:00,49.44,49.54,49.42,49.46,157729.0,37.7562,37.8326,37.7409,37.7715,157729.0
2017-01-11 10:10:00,49.46,49.48,49.3,49.38,133548.0,37.7715,37.7867,37.6493,37.7104,133548.0
2017-01-11 10:20:00,49.39,49.45,49.35,49.39,55128.0,37.718,37.7638,37.6875,37.718,55128.0
2017-01-11 10:30:00,49.38,49.41,49.1,49.39,160906.0,37.7104,37.7333,37.4965,37.718,160906.0
2017-01-11 10:40:00,49.4,49.46,49.29,49.41,190165.0,37.7256,37.7715,37.6416,37.7333,190165.0
2017-01-11 10:50:00,49.41,49.44,49.26,49.38,124762.0,37.7333,37.7562,37.6187,37.7104,124762.0
2017-01-11 11:00:00,49.38,49.6,49.34,49.57,224617.0,37.7104,37.8784,37.6798,37.8555,224617.0
2017-01-11 11:10:00,49.57,49.61,49.45,49.52,163615.0,37.8555,37.886,37.7638,37.8173,163615.0
2017-01-11 11:20:00,49.52,49.59,49.4,49.45,136412.0,37.8173,37.8707,37.7256,37.7638,136412.0
2017-01-11 11:30:00,49.45,49.47,49.34,49.44,158957.0,37.7638,37.7791,37.6798,37.7562,158957.0
2017-01-11 11:40:00,49.45,49.61,49.42,49.58,44524.0,37.7638,37.886,37.7409,37.8631,44524.0
2017-01-11 11:50:00,49.57,49.69,49.53,49.67,70675.0,37.8555,37.9471,37.8249,37.9318,70675.0
2017-01-11 12:00:00,49.67,49.86,49.67,49.8,133971.0,37.9318,38.0769,37.9318,38.0311,133971.0
2017-01-11 12:10:00,49.81,49.93,49.79,49.89,225159.0,38.0388,38.1304,38.0235,38.0998,225159.0
2017-01-11 12:20:00,49.88,49.9,49.64,49.67,111452.0,38.0922,38.1075,37.9089,37.9318,111452.0
2017-01-11 12:30:00,49.68,49.73,49.59,49.68,80783.0,37.9395,37.9777,37.8707,37.9395,80783.0
2017-01-11 12:40:00,49.68,49.98,49.6,49.94,146170.0,37.9395,38.1686,37.8784,38.138,146170.0
2017-01-11 12:50:00,49.94,50.0,49.84,49.87,102228.0,38.138,38.1838,38.0617,38.0846,102228.0
2017-01-11 13:00:00,49.87,49.93,49.8,49.83,75848.0,38.0846,38.1304,38.0311,38.054,75848.0
2017-01-11 13:10:00,49.83,49.9,49.68,49.74,68718.0,38.054,38.1075,37.9395,37.9853,68718.0
2017-01-11 13:20:00,49.72,49.92,49.7,49.73,116500.0,37.97,38.1228,37.9547,37.9777,116500.0
2017-01-11 13:30:00,49.72,49.88,49.69,49.87,69744.0,37.97,38.0922,37.9471,38.0846,69744.0
2017-01-11 13:40:00,49.85,49.92,49.8,49.85,103254.0,38.0693,38.1228,38.0311,38.0693,103254.0
2017-01-11 13:50:00,49.85,49.89,49.79,49.89,104101.0,38.0693,38.0998,38.0235,38.0998,104101.0
2017-01-11 14:00:00,49.89,49.96,49.84,49.84,77256.0,38.0998,38.1533,38.0617,38.0617,77256.0
2017-01-11 14:10:00,49.83,49.87,49.78,49.82,44135.0,38.054,38.0846,38.0158,38.0464,44135.0
2017-01-11 14:20:00,49.82,49.85,49.7,49.71,41624.0,38.0464,38.0693,37.9547,37.9624,41624.0
2017-01-11 14:30:00,49.7,49.78,49.7,49.74,40503.0,37.9547,38.0158,37.9547,37.9853,40503.0
2017-01-11 14:40:00,49.73,49.74,49.56,49.6,78367.0,37.9777,37.9853,37.8478,37.8784,78367.0
2017-01-11 14:50:00,49.6,49.65,49.56,49.59,52949.0,37.8784,37.9166,37.8478,37.8707,52949.0
2017-01-11 15:00:00,49.59,49.64,49.56,49.59,61205.0,37.8707,37.9089,37.8478,37.8707,61205.0
2017-01-11 15:10:00,49.58,49.63,49.56,49.58,131411.0,37.8631,37.9013,37.8478,37.8631,131411.0
2017-01-11 15:20:00,49.59,49.63,49.56,49.59,120855.0,37.8707,37.9013,37.8478,37.8707,120855.0
2017-01-11 15:30:00,49.59,49.75,49.59,49.7,192332.0,37.8707,37.9929,37.8707,37.9547,192332.0
2017-01-11 15:40:00,49.7,49.77,49.67,49.75,266664.0,37.9547,38.0082,37.9318,37.9929,266664.0
2017-01-11 15:50:00,49.75,49.75,49.58,49.68,583432.0,37.9929,37.9929,37.8631,37.9395,583432.0
2017-01-12 09:30:00,49.61,49.73,49.09,49.27,245211.0,37.886,37.9777,37.4889,37.6264,245211.0
2017-01-12 09:40:00,49.25,49.34,49.06,49.11,60074.0,37.6111,37.6798,37.466,37.5042,60074.0
2017-01-12 09:50:00,49.12,49.12,48.93,49.03,109220.0,37.5118,37.5118,37.3667,37.4431,109220.0
2017-01-12 10:00:00,49.03,49.08,48.86,48.91,160469.0,37.4431,37.4813,37.3133,37.3514,160469.0
2017-01-12 10:10:00,48.95,49.06,48.91,48.95,90064.0,37.382,37.466,37.3514,37.382,90064.0
2017-01-12 10:20:00,48.95,49.22,48.93,49.14,69420.0,37.382,37.5882,37.3667,37.5271,69420.0
2017-01-12 10:30:00,49.15,49.21,48.99,49.03,70135.0,37.5347,37.5805,37.4125,37.4431,70135.0
2017-01-12 10:40:00,49.03,49.06,48.93,48.95,67107.0,37.4431,37.466,37.3667,37.382,67107.0
2017-01-12 10:50:00,48.95,49.03,48.73,48.85,98718.0,37.382,37.4431,37.214,37.3056,98718.0
2017-01-12 11:00:00,48.85,49.02,48.8,49.0,87795.0,37.3056,37.4354,37.2674,37.4202,87795.0
2017-01-12 11:10:00,49.0,49.06,48.96,48.99,98761.0,37.4202,37.466,37.3896,37.4125,98761.0
2017-01-12 11:20:00,48.99,49.13,48.96,49.06,63236.0,37.4125,37.5195,37.3896,37.466,63236.0
2017-01-12 11:30:00,49.08,49.16,49.05,49.12,39595.0,37.4813,37.5424,37.4584,37.5118,39595.0
2017-01-12 11:40:00,49.12,49.13,49.0,49.04,61686.0,37.5118,37.5195,37.4202,37.4507,61686.0
2017-01-12 11:50:00,49.05,49.07,48.98,49.07,47100.0,37.4584,37.4736,37.4049,37.4736,47100.0
2017-01-12 12:00:00,49.07,49.18,49.06,49.14,43862.0,37.4736,37.5576,37.466,37.5271,43862.0
2017-01-12 12:10:00,49.14,49.21,49.08,49.2,75073.0,37.5271,37.5805,37.4813,37.5729,75073.0
2017-01-12 12:20:00,49.21,49.22,49.05,49.1,41224.0,37.5805,37.5882,37.4584,37.4965,41224.0
2017-01-12 12:30:00,49.11,49.14,49.03,49.04,49095.0,37.5042,37.5271,37.4431,37.4507,49095.0
2017-01-12 12:40:00,49.02,49.03,48.95,48.98,75275.0,37.4354,37.4431,37.382,37.4049,75275.0
2017-01-12 12:50:00,48.99,49.09,48.99,49.09,22284.0,37.4125,37.4889,37.4125,37.4889,22284.0
2017-01-12 13:00:00,49.09,49.13,49.06,49.1,46629.0,37.4889,37.5195,37.466,37.4965,46629.0
2017-01-12 13:10:00,49.09,49.12,49.05,49.05,46303.0,37.4889,37.5118,37.4584,37.4584,46303.0
2017-01-12 13:20:00,49.05,49.11,49.04,49.11,28914.0,37.4584,37.5042,37.4507,37.5042,28914.0
2017-01-12 13:30:00,49.1,49.13,49.07,49.08,50553.0,37.4965,37.5195,37.4736,37.4813,50553.0
2017-01-12 13:40:00,49.09,49.17,49.08,49.12,72295.0,37.4889,37.55,37.4813,37.5118,72295.0
2017-01-12 13:50:00,49.13,49.17,49.1,49.15,261059.0,37.5195,37.55,37.4965,37.5347,261059.0
2017-01-12 14:00:00,49.15,49.18,49.11,49.13,75464.0,37.5347,37.5576,37.5042,37.5195,75464.0
2017-01-12 14:10:00,49.12,49.14,49.04,49.11,46297.0,37.5118,37.5271,37.4507,37.5042,46297.0
2017-01-12 14:20:00,49.1,49.19,49.09,49.17,24251.0,37.4965,37.5653,37.4889,37.55,24251.0
2017-01-12 14:30:00,49.16,49.27,49.16,49.22,38188.0,37.5424,37.6264,37.5424,37.5882,38188.0
2017-01-12 14:40:00,49.22,49.23,49.17,49.19,25165.0,37.5882,37.5958,37.55,37.5653,25165.0
2017-01-12 14:50:00,49.18,49.27,49.18,49.26,37408.0,37.5576,37.6264,37.5576,37.6187,37408.0
2017-01-12 15:00:00,49.26,49.32,49.22,49.31,50869.0,37.6187,37.6645,37.5882,37.6569,50869.0
2017-01-12 15:10:00,49.31,49.31,49.26,49.28,52791.0,37.6569,37.6569,37.6187,37.634,52791.0
2017-01-12 15:20:00,49.28,49.34,49.27,49.27,49238.0,37.634,37.6798,37.6264,37.6264,49238.0
2017-01-12 15:30:00,49.28,49.35,49.26,49.3,126861.0,37.634,37.6875,37.6187,37.6493,126861.0
2017-01-12 15:40:00,49.3,49.35,49.29,49.3,260946.0,37.6493,37.6875,37.6416,37.6493,260946.0
2017-01-12 15:50:00,49.31,49.32,49.23,49.25,418668.0,37.6569,37.6645,37.5958,37.6111,418668.0
2017-01-13 09:30:00,48.91,49.15,48.86,49.0,134071.0,37.3514,37.5347,37.3133,37.4202,134071.0
2017-01-13 09:40:00,49.01,49.09,48.75,48.75,98995.0,37.4278,37.4889,37.2293,37.2293,98995.0
2017-01-13 09:50:00,48.75,48.79,48.45,48.53,145418.0,37.2293,37.2598,37.0002,37.0612,145418.0
2017-01-13 10:00:00,48.55,48.74,48.47,48.69,118589.0,37.0765,37.2216,37.0154,37.1834,118589.0
2017-01-13 10:10:00,48.69,48.8,48.62,48.72,71971.0,37.1834,37.2674,37.13,37.2063,71971.0
2017-01-13 10:20:00,48.71,48.81,48.67,48.77,57283.0,37.1987,37.2751,37.1682,37.2445,57283.0
2017-01-13 10:30:00,48.78,48.87,48.77,48.87,56116.0,37.2522,37.3209,37.2445,37.3209,56116.0
2017-01-13 10:40:00,48.86,48.86,48.7,48.72,132228.0,37.3133,37.3133,37.1911,37.2063,132228.0
2017-01-13 10:50:00,48.71,48.76,48.67,48.72,134029.0,37.1987,37.2369,37.1682,37.2063,134029.0
2017-01-13 11:00:00,48.73,48.74,48.53,48.59,82594.0,37.214,37.2216,37.0612,37.1071,82594.0
2017-01-13 11:10:00,48.59,48.61,48.5,48.58,70462.0,37.1071,37.1223,37.0383,37.0994,70462.0
2017-01-13 11:20:00,48.58,48.63,48.57,48.58,58854.0,37.0994,37.1376,37.0918,37.0994,58854.0
2017-01-13 11:30:00,48.59,48.63,48.56,48.6,77861.0,37.1071,37.1376,37.0842,37.1147,77861.0
2017-01-13 11:40:00,48.6,48.62,48.55,48.59,59696.0,37.1147,37.13,37.0765,37.1071,59696.0
2017-01-13 11:50:00,48.58,48.63,48.56,48.56,33008.0,37.0994,37.1376,37.0842,37.0842,33008.0
2017-01-13 12:00:00,48.57,48.63,48.54,48.55,69471.0,37.0918,37.1376,37.0689,37.0765,69471.0
2017-01-13 12:10:00,48.55,48.57,48.47,48.5,94311.0,37.0765,37.0918,37.0154,37.0383,94311.0
2017-01-13 12:20:00,48.49,48.54,48.41,48.45,103382.0,37.0307,37.0689,36.9696,37.0002,103382.0
2017-01-13 12:30:00,48.45,48.46,48.32,48.34,151050.0,37.0002,37.0078,36.9009,36.9161,151050.0
2017-01-13 12:40:00,48.34,48.36,48.28,48.3,172081.0,36.9161,36.9314,36.8703,36.8856,172081.0
2017-01-13 12:50:00,48.29,48.32,48.01,48.05,266301.0,36.878,36.9009,36.6641,36.6947,266301.0
2017-01-13 13:00:00,48.05,48.17,47.85,48.11,254051.0,36.6947,36.7863,36.5419,36.7405,254051.0
2017-01-13 13:10:00,48.11,48.12,47.98,48.01,120127.0,36.7405,36.7481,36.6412,36.6641,120127.0
2017-01-13 13:20:00,48.01,48.09,47.87,48.08,263632.0,36.6641,36.7252,36.5572,36.7176,263632.0
2017-01-13 13:30:00,48.08,48.24,48.02,48.19,110750.0,36.7176,36.8398,36.6718,36.8016,110750.0
2017-01-13 13:40:00,48.19,48.21,48.12,48.19,128238.0,36.8016,36.8169,36.7481,36.8016,128238.0
2017-01-13 13:50:00,48.2,48.23,48.09,48.12,92519.0,36.8092,36.8321,36.7252,36.7481,92519.0
2017-01-13 14:00:00,48.12,48.28,48.08,48.21,107444.0,36.7481,36.8703,36.7176,36.8169,107444.0
2017-01-13 14:10:00,48.21,48.23,48.16,48.21,139673.0,36.8169,36.8321,36.7787,36.8169,139673.0
2017-01-13 14:20:00,48.21,48.26,48.18,48.18,75969.0,36.8169,36.8551,36.794,36.794,75969.0
2017-01-13 14:30:00,48.18,48.27,48.16,48.26,81406.0,36.794,36.8627,36.7787,36.8551,81406.0
2017-01-13 14:40:00,48.26,48.3,48.2,48.29,75575.0,36.8551,36.8856,36.8092,36.878,75575.0
2017-01-13 14:50:00,48.29,48.31,48.21,48.29,79300.0,36.878,36.8932,36.8169,36.878,79300.0
2017-01-13 15:00:00,48.28,48.31,48.25,48.3,62507.0,36.8703,36.8932,36.8474,36.8856,62507.0
2017-01-13 15:10:00,48.29,48.33,48.26,48.3,60905.0,36.878,36.9085,36.8551,36.8856,60905.0
2017-01-13 15:20:00,48.31,48.33,48.29,48.32,50333.0,36.8932,36.9085,36.878,36.9009,50333.0
2017-01-13 15:30:00,48.31,48.35,48.27,48.3,164884.0,36.8932,36.9238,36.8627,36.8856,164884.0
2017-01-13 15:40:00,48.3,48.44,48.29,48.39,275052.0,36.8856,36.9925,36.878,36.9543,275052.0
2017-01-13 15:50:00,48.4,48.47,48.35,48.39,569985.0,36.962,37.0154,36.9238,36.9543,569985.0
2017-01-17 09:30:00,48.64,49.32,48.64,49.3,284164.0,37.1452,37.6645,37.1452,37.6493,284164.0
2017-01-17 09:40:00,49.31,49.6,49.21,49.42,447545.0,37.6569,37.8784,37.5805,37.7409,447545.0
2017-01-17 09:50:00,49.4,49.5,49.17,49.18,205355.0,37.7256,37.802,37.55,37.5576,205355.0
2017-01-17 10:00:00,49.16,49.32,49.08,49.16,196858.0,37.5424,37.6645,37.4813,37.5424,196858.0
2017-01-17 10:10:00,49.17,49.18,48.92,48.92,54982.0,37.55,37.5576,37.3591,37.3591,54982.0
2017-01-17 10:20:00,48.93,49.02,48.84,48.88,65924.0,37.3667,37.4354,37.298,37.3285,65924.0
2017-01-17 10:30:00,48.89,48.98,48.73,48.98,85818.0,37.3362,37.4049,37.214,37.4049,85818.0
2017-01-17 10:40:00,48.98,49.11,48.94,49.09,120516.0,37.4049,37.5042,37.3744,37.4889,120516.0
2017-01-17 10:50:00,49.07,49.13,49.0,49.09,111022.0,37.4736,37.5195,37.4202,37.4889,111022.0
2017-01-17 11:00:00,49.08,49.09,48.94,48.95,160711.0,37.4813,37.4889,37.3744,37.382,160711.0
2017-01-17 11:10:00,48.95,48.97,48.8,48.95,80755.0,37.382,37.3973,37.2674,37.382,80755.0
2017-01-17 11:20:00,48.94,49.13,48.87,48.9,141189.0,37.3744,37.5195,37.3209,37.3438,141189.0
2017-01-17 11:30:00,48.89,48.92,48.78,48.88,57859.0,37.3362,37.3591,37.2522,37.3285,57859.0
2017-01-17 11:40:00,48.87,49.05,48.87,49.05,84293.0,37.3209,37.4584,37.3209,37.4584,84293.0
2017-01-17 11:50:00,49.04,49.15,48.98,49.14,212960.0,37.4507,37.5347,37.4049,37.5271,212960.0
2017-01-17 12:00:00,49.15,49.15,49.01,49.08,55514.0,37.5347,37.5347,37.4278,37.4813,55514.0
2017-01-17 12:10:00,49.09,49.13,49.02,49.03,70797.0,37.4889,37.5195,37.4354,37.4431,70797.0
2017-01-17 12:20:00,49.04,49.06,48.93,48.97,82405.0,37.4507,37.466,37.3667,37.3973,82405.0
2017-01-17 12:30:00,48.97,48.99,48.82,48.82,52788.0,37.3973,37.4125,37.2827,37.2827,52788.0
2017-01-17 12:40:00,48.81,48.91,48.79,48.9,47253.0,37.2751,37.3514,37.2598,37.3438,47253.0
2017-01-17 12:50:00,48.9,48.9,48.79,48.82,48138.0,37.3438,37.3438,37.2598,37.2827,48138.0
2017-01-17 13:00:00,48.82,48.84,48.78,48.8,52361.0,37.2827,37.298,37.2522,37.2674,52361.0
2017-01-17 13:10:00,48.81,48.84,48.78,48.78,40403.0,37.2751,37.298,37.2522,37.2522,40403.0
2017-01-17 13:20:00,48.78,48.82,48.76,48.81,41858.0,37.2522,37.2827,37.2369,37.2751,41858.0
2017-01-17 13:30:00,48.8,48.83,48.78,48.79,56933.0,37.2674,37.2903,37.2522,37.2598,56933.0
2017-01-17 13:40:00,48.78,48.78,48.64,48.64,74685.0,37.2522,37.2522,37.1452,37.1452,74685.0
2017-01-17 13:50:00,48.64,48.67,48.55,48.66,96304.0,37.1452,37.1682,37.0765,37.1605,96304.0
2017-01-17 14:00:00,48.67,48.67,48.59,48.63,45469.0,37.1682,37.1682,37.1071,37.1376,45469.0
2017-01-17 14:10:00,48.63,48.63,48.56,48.61,72946.0,37.1376,37.1376,37.0842,37.1223,72946.0
2017-01-17 14:20:00,48.61,48.63,48.51,48.53,99016.0,37.1223,37.1376,37.046,37.0612,99016.0
2017-01-17 14:30:00,48.53,48.54,48.29,48.29,134712.0,37.0612,37.0689,36.878,36.878,134712.0
2017-01-17 14:40:00,48.3,48.38,48.26,48.32,90893.0,36.8856,36.9467,36.8551,36.9009,90893.0
2017-01-17 14:50:00,48.31,48.36,48.26,48.34,50505.0,36.8932,36.9314,36.8551,36.9161,50505.0
2017-01-17 15:00:00,48.34,48.43,48.32,48.39,59722.0,36.9161,36.9849,36.9009,36.9543,59722.0
2017-01-17 15:10:00,48.39,48.52,48.39,48.52,51197.0,36.9543,37.0536,36.9543,37.0536,51197.0
2017-01-17 15:20:00,48.52,48.63,48.52,48.59,81988.0,37.0536,37.1376,37.0536,37.1071,81988.0
2017-01-17 15:30:00,48.59,48.67,48.56,48.67,130421.0,37.1071,37.1682,37.0842,37.1682,130421.0
2017-01-17 15:40:00,48.67,48.69,48.58,48.67,156116.0,37.1682,37.1834,37.0994,37.1682,156116.0
2017-01-17 15:50:00,48.68,48.77,48.64,48.73,321763.0,37.1758,37.2445,37.1452,37.214,321763.0
2017-01-18 09:30:00,48.34,48.61,48.2,48.31,142302.0,36.9161,37.1223,36.8092,36.8932,142302.0
2017-01-18 09:40:00,48.3,48.75,48.3,48.68,111259.0,36.8856,37.2293,36.8856,37.1758,111259.0
2017-01-18 09:50:00,48.67,48.86,48.57,48.79,138638.0,37.1682,37.3133,37.0918,37.2598,138638.0
2017-01-18 10:00:00,48.78,49.03,48.78,48.88,103048.0,37.2522,37.4431,37.2522,37.3285,103048.0
2017-01-18 10:10:00,48.88,49.0,48.87,48.97,97997.0,37.3285,37.4202,37.3209,37.3973,97997.0
2017-01-18 10:20:00,48.94,48.99,48.75,48.89,86708.0,37.3744,37.4125,37.2293,37.3362,86708.0
2017-01-18 10:30:00,48.88,48.94,48.78,48.91,63680.0,37.3285,37.3744,37.2522,37.3514,63680.0
2017-01-18 10:40:00,48.9,48.99,48.84,48.98,44064.0,37.3438,37.4125,37.298,37.4049,44064.0
2017-01-18 10:50:00,48.97,49.0,48.91,49.0,61252.0,37.3973,37.4202,37.3514,37.4202,61252.0
2017-01-18 11:00:00,49.0,49.11,48.96,49.05,66161.0,37.4202,37.5042,37.3896,37.4584,66161.0
2017-01-18 11:10:00,49.06,49.15,49.01,49.11,28237.0,37.466,37.5347,37.4278,37.5042,28237.0
2017-01-18 11:20:00,49.1,49.21,49.03,49.09,69228.0,37.4965,37.5805,37.4431,37.4889,69228.0
2017-01-18 11:30:00,49.11,49.26,49.03,49.22,90010.0,37.5042,37.6187,37.4431,37.5882,90010.0
2017-01-18 11:40:00,49.23,49.31,49.22,49.3,64206.0,37.5958,37.6569,37.5882,37.6493,64206.0
2017-01-18 11:50:00,49.29,49.32,49.23,49.25,46506.0,37.6416,37.6645,37.5958,37.6111,46506.0
2017-01-18 12:00:00,49.24,49.32,49.23,49.25,72451.0,37.6035,37.6645,37.5958,37.6111,72451.0
2017-01-18 12:10:00,49.25,49.34,49.22,49.23,69439.0,37.6111,37.6798,37.5882,37.5958,69439.0
2017-01-18 12:20:00,49.22,49.29,49.22,49.23,113658.0,37.5882,37.6416,37.5882,37.5958,113658.0
2017-01-18 12:30:00,49.23,49.28,49.19,49.2,101254.0,37.5958,37.634,37.5653,37.5729,101254.0
2017-01-18 12:40:00,49.19,49.25,49.08,49.12,68273.0,37.5653,37.6111,37.4813,37.5118,68273.0
2017-01-18 12:50:00,49.12,49.17,49.03,49.03,55155.0,37.5118,37.55,37.4431,37.4431,55155.0
2017-01-18 13:00:00,49.04,49.06,48.86,48.89,75021.0,37.4507,37.466,37.3133,37.3362,75021.0
2017-01-18 13:10:00,48.88,48.88,48.75,48.76,48242.0,37.3285,37.3285,37.2293,37.2369,48242.0
2017-01-18 13:20:00,48.76,48.76,48.66,48.68,54912.0,37.2369,37.2369,37.1605,37.1758,54912.0
2017-01-18 13:30:00,48.7,48.73,48.67,48.71,52637.0,37.1911,37.214,37.1682,37.1987,52637.0
2017-01-18 13:40:00,48.7,48.75,48.68,48.72,53707.0,37.1911,37.2293,37.1758,37.2063,53707.0
2017-01-18 13:50:00,48.73,48.74,48.7,48.71,53986.0,37.214,37.2216,37.1911,37.1987,53986.0
2017-01-18 14:00:00,48.71,48.77,48.65,48.76,53622.0,37.1987,37.2445,37.1529,37.2369,53622.0
2017-01-18 14:10:00,48.76,48.76,48.7,48.71,31932.0,37.2369,37.2369,37.1911,37.1987,31932.0
2017-01-18 14:20:00,48.7,48.72,48.63,48.69,49561.0,37.1911,37.2063,37.1376,37.1834,49561.0
2017-01-18 14:30:00,48.7,48.7,48.62,48.67,26373.0,37.1911,37.1911,37.13,37.1682,26373.0
2017-01-18 14:40:00,48.66,48.68,48.62,48.62,42950.0,37.1605,37.1758,37.13,37.13,42950.0
2017-01-18 14:50:00,48.63,48.8,48.63,48.8,83293.0,37.1376,37.2674,37.1376,37.2674,83293.0
2017-01-18 15:00:00,48.79,48.81,48.73,48.74,52205.0,37.2598,37.2751,37.214,37.2216,52205.0
2017-01-18 15:10:00,48.74,48.77,48.73,48.75,73790.0,37.2216,37.2445,37.214,37.2293,73790.0
2017-01-18 15:20:00,48.75,48.78,48.72,48.77,68406.0,37.2293,37.2522,37.2063,37.2445,68406.0
2017-01-18 15:30:00,48.76,48.78,48.72,48.76,82596.0,37.2369,37.2522,37.2063,37.2369,82596.0
2017-01-18 15:40:00,48.76,48.82,48.74,48.79,123333.0,37.2369,37.2827,37.2216,37.2598,123333.0
2017-01-18 15:50:00,48.78,48.9,48.73,48.9,286754.0,37.2522,37.3438,37.214,37.3438,286754.0
2017-01-19 09:30:00,48.94,49.02,48.59,48.83,91771.0,37.3744,37.4354,37.1071,37.2903,91771.0
2017-01-19 09:40:00,48.81,48.96,48.76,48.84,68831.0,37.2751,37.3896,37.2369,37.298,68831.0
2017-01-19 09:50:00,48.85,48.87,48.63,48.64,47937.0,37.3056,37.3209,37.1376,37.1452,47937.0
2017-01-19 10:00:00,48.66,48.67,48.46,48.49,76450.0,37.1605,37.1682,37.0078,37.0307,76450.0
2017-01-19 10:10:00,48.52,48.54,48.33,48.37,48631.0,37.0536,37.0689,36.9085,36.9391,48631.0
2017-01-19 10:20:00,48.37,48.45,48.3,48.43,40900.0,36.9391,37.0002,36.8856,36.9849,40900.0
2017-01-19 10:30:00,48.42,48.44,48.29,48.41,68057.0,36.9772,36.9925,36.878,36.9696,68057.0
2017-01-19 10:40:00,48.4,48.4,48.3,48.33,33281.0,36.962,36.962,36.8856,36.9085,33281.0
2017-01-19 10:50:00,48.33,48.43,48.27,48.43,27322.0,36.9085,36.9849,36.8627,36.9849,27322.0
2017-01-19 11:00:00,48.4,48.4,48.0,48.0,107278.0,36.962,36.962,36.6565,36.6565,107278.0
2017-01-19 11:10:00,48.01,48.29,47.93,48.29,190735.0,36.6641,36.878,36.603,36.878,190735.0
2017-01-19 11:20:00,48.29,48.71,48.25,48.64,213161.0,36.878,37.1987,36.8474,37.1452,213161.0
2017-01-19 11:30:00,48.62,48.75,48.57,48.63,70960.0,37.13,37.2293,37.0918,37.1376,70960.0
2017-01-19 11:40:00,48.62,48.66,48.54,48.58,93830.0,37.13,37.1605,37.0689,37.0994,93830.0
2017-01-19 11:50:00,48.59,48.61,48.49,48.5,111985.0,37.1071,37.1223,37.0307,37.0383,111985.0
2017-01-19 12:00:00,48.5,48.53,48.47,48.5,68898.0,37.0383,37.0612,37.0154,37.0383,68898.0
2017-01-19 12:10:00,48.49,48.52,48.44,48.5,55046.0,37.0307,37.0536,36.9925,37.0383,55046.0
2017-01-19 12:20:00,48.52,48.54,48.47,48.51,44918.0,37.0536,37.0689,37.0154,37.046,44918.0
2017-01-19 12:30:00,48.5,48.58,48.49,48.5,84802.0,37.0383,37.0994,37.0307,37.0383,84802.0
2017-01-19 12:40:00,48.5,48.51,48.43,48.49,54621.0,37.0383,37.046,36.9849,37.0307,54621.0
2017-01-19 12:50:00,48.48,48.53,48.46,48.51,39468.0,37.0231,37.0612,37.0078,37.046,39468.0
2017-01-19 13:00:00,48.5,48.53,48.47,48.52,47491.0,37.0383,37.0612,37.0154,37.0536,47491.0
2017-01-19 13:10:00,48.52,48.54,48.45,48.48,48152.0,37.0536,37.0689,37.0002,37.0231,48152.0
2017-01-19 13:20:00,48.48,48.52,48.41,48.41,40876.0,37.0231,37.0536,36.9696,36.9696,40876.0
2017-01-19 13:30:00,48.42,48.48,48.41,48.44,68754.0,36.9772,37.0231,36.9696,36.9925,68754.0
2017-01-19 13:40:00,48.43,48.45,48.35,48.4,87591.0,36.9849,37.0002,36.9238,36.962,87591.0
2017-01-19 13:50:00,48.41,48.42,48.28,48.37,96309.0,36.9696,36.9772,36.8703,36.9391,96309.0
2017-01-19 14:00:00,48.35,48.36,48.16,48.18,48060.0,36.9238,36.9314,36.7787,36.794,48060.0
2017-01-19 14:10:00,48.18,48.22,48.07,48.09,62521.0,36.794,36.8245,36.71,36.7252,62521.0
2017-01-19 14:20:00,48.08,48.23,48.03,48.21,73315.0,36.7176,36.8321,36.6794,36.8169,73315.0
2017-01-19 14:30:00,48.21,48.3,48.2,48.26,161715.0,36.8169,36.8856,36.8092,36.8551,161715.0
2017-01-19 14:40:00,48.25,48.36,48.23,48.27,84823.0,36.8474,36.9314,36.8321,36.8627,84823.0
2017-01-19 14:50:00,48.27,48.29,48.15,48.15,42120.0,36.8627,36.878,36.771,36.771,42120.0
2017-01-19 15:00:00,48.16,48.2,48.13,48.14,43771.0,36.7787,36.8092,36.7558,36.7634,43771.0
2017-01-19 15:10:00,48.14,48.22,48.09,48.19,103955.0,36.7634,36.8245,36.7252,36.8016,103955.0
2017-01-19 15:20:00,48.19,48.26,48.18,48.25,62867.0,36.8016,36.8551,36.794,36.8474,62867.0
2017-01-19 15:30:00,48.25,48.25,48.07,48.1,248643.0,36.8474,36.8474,36.71,36.7329,248643.0
2017-01-19 15:40:00,48.1,48.28,48.08,48.25,310058.0,36.7329,36.8703,36.7176,36.8474,310058.0
2017-01-19 15:50:00,48.25,48.42,48.23,48.36,429040.0,36.8474,36.9772,36.8321,36.9314,429040.0
2017-01-20 09:30:00,48.8,48.87,48.58,48.67,354892.0,37.2674,37.3209,37.0994,37.1682,354892.0
2017-01-20 09:40:00,48.7,48.73,48.46,48.54,38663.0,37.1911,37.214,37.0078,37.0689,38663.0
2017-01-20 09:50:00,48.51,48.54,48.41,48.51,70124.0,37.046,37.0689,36.9696,37.046,70124.0
2017-01-20 10:00:00,48.53,48.66,48.41,48.66,300483.0,37.0612,37.1605,36.9696,37.1605,300483.0
2017-01-20 10:10:00,48.66,48.69,48.52,48.61,48161.0,37.1605,37.1834,37.0536,37.1223,48161.0
2017-01-20 10:20:00,48.61,48.67,48.56,48.62,103144.0,37.1223,37.1682,37.0842,37.13,103144.0
2017-01-20 10:30:00,48.62,48.62,48.4,48.51,189622.0,37.13,37.13,36.962,37.046,189622.0
2017-01-20 10:40:00,48.51,48.65,48.44,48.64,40443.0,37.046,37.1529,36.9925,37.1452,40443.0
2017-01-20 10:50:00,48.64,49.04,48.64,48.97,96393.0,37.1452,37.4507,37.1452,37.3973,96393.0
2017-01-20 11:00:00,48.98,49.01,48.76,48.8,236700.0,37.4049,37.4278,37.2369,37.2674,236700.0
2017-01-20 11:10:00,48.81,48.84,48.76,48.82,34595.0,37.2751,37.298,37.2369,37.2827,34595.0
2017-01-20 11:20:00,48.83,48.9,48.76,48.79,62265.0,37.2903,37.3438,37.2369,37.2598,62265.0
2017-01-20 11:30:00,48.79,48.85,48.74,48.79,42459.0,37.2598,37.3056,37.2216,37.2598,42459.0
2017-01-20 11:40:00,48.79,48.87,48.79,48.84,28470.0,37.2598,37.3209,37.2598,37.298,28470.0
2017-01-20 11:50:00,48.82,48.91,48.82,48.87,65648.0,37.2827,37.3514,37.2827,37.3209,65648.0
2017-01-20 12:00:00,48.88,48.9,48.62,48.74,93181.0,37.3285,37.3438,37.13,37.2216,93181.0
2017-01-20 12:10:00,48.74,48.81,48.67,48.77,73949.0,37.2216,37.2751,37.1682,37.2445,73949.0
2017-01-20 12:20:00,48.76,48.8,48.54,48.61,63084.0,37.2369,37.2674,37.0689,37.1223,63084.0
2017-01-20 12:30:00,48.6,48.6,48.48,48.55,80225.0,37.1147,37.1147,37.0231,37.0765,80225.0
2017-01-20 12:40:00,48.56,48.71,48.55,48.66,56257.0,37.0842,37.1987,37.0765,37.1605,56257.0
2017-01-20 12:50:00,48.67,48.68,48.49,48.58,49608.0,37.1682,37.1758,37.0307,37.0994,49608.0
2017-01-20 13:00:00,48.58,48.6,48.5,48.58,41115.0,37.0994,37.1147,37.0383,37.0994,41115.0
2017-01-20 13:10:00,48.58,48.71,48.57,48.65,266940.0,37.0994,37.1987,37.0918,37.1529,266940.0
2017-01-20 13:20:00,48.67,48.76,48.67,48.74,50031.0,37.1682,37.2369,37.1682,37.2216,50031.0
2017-01-20 13:30:00,48.75,48.79,48.69,48.79,47913.0,37.2293,37.2598,37.1834,37.2598,47913.0
2017-01-20 13:40:00,48.78,48.84,48.77,48.77,60127.0,37.2522,37.298,37.2445,37.2445,60127.0
2017-01-20 13:50:00,48.77,48.79,48.66,48.76,68456.0,37.2445,37.2598,37.1605,37.2369,68456.0
2017-01-20 14:00:00,48.76,48.79,48.65,48.67,106734.0,37.2369,37.2598,37.1529,37.1682,106734.0
2017-01-20 14:10:00,48.67,48.73,48.63,48.66,94472.0,37.1682,37.214,37.1376,37.1605,94472.0
2017-01-20 14:20:00,48.66,48.73,48.64,48.7,135886.0,37.1605,37.214,37.1452,37.1911,135886.0
2017-01-20 14:30:00,48.69,48.74,48.66,48.68,81228.0,37.1834,37.2216,37.1605,37.1758,81228.0
2017-01-20 14:40:00,48.68,48.73,48.66,48.71,42804.0,37.1758,37.214,37.1605,37.1987,42804.0
2017-01-20 14:50:00,48.71,48.76,48.71,48.74,82400.0,37.1987,37.2369,37.1987,37.2216,82400.0
2017-01-20 15:00:00,48.74,48.82,48.72,48.8,102037.0,37.2216,37.2827,37.2063,37.2674,102037.0
2017-01-20 15:10:00,48.8,48.81,48.7,48.76,47556.0,37.2674,37.2751,37.1911,37.2369,47556.0
2017-01-20 15:20:00,48.75,48.75,48.6,48.61,50446.0,37.2293,37.2293,37.1147,37.1223,50446.0
2017-01-20 15:30:00,48.61,48.67,48.58,48.67,121992.0,37.1223,37.1682,37.0994,37.1682,121992.0
2017-01-20 15:40:00,48.67,48.72,48.63,48.72,122707.0,37.1682,37.2063,37.1376,37.2063,122707.0
2017-01-20 15:50:00,48.72,48.77,48.69,48.73,478275.0,37.2063,37.2445,37.1834,37.214,478275.0
2017-01-23 09:30:00,48.56,48.59,48.13,48.28,151065.0,37.0842,37.1071,36.7558,36.8703,151065.0
2017-01-23 09:40:00,48.29,48.38,48.12,48.26,128609.0,36.878,36.9467,36.7481,36.8551,128609.0
2017-01-23 09:50:00,48.26,48.29,48.18,48.18,110523.0,36.8551,36.878,36.794,36.794,110523.0
2017-01-23 10:00:00,48.18,48.67,48.17,48.61,158695.0,36.794,37.1682,36.7863,37.1223,158695.0
2017-01-23 10:10:00,48.61,48.61,48.25,48.29,64355.0,37.1223,37.1223,36.8474,36.878,64355.0
2017-01-23 10:20:00,48.3,48.55,48.29,48.49,35620.0,36.8856,37.0765,36.878,37.0307,35620.0
2017-01-23 10:30:00,48.49,48.58,48.45,48.55,88832.0,37.0307,37.0994,37.0002,37.0765,88832.0
2017-01-23 10:40:00,48.55,48.65,48.54,48.63,52332.0,37.0765,37.1529,37.0689,37.1376,52332.0
2017-01-23 10:50:00,48.62,48.63,48.54,48.59,67725.0,37.13,37.1376,37.0689,37.1071,67725.0
2017-01-23 11:00:00,48.59,48.64,48.55,48.56,53106.0,37.1071,37.1452,37.0765,37.0842,53106.0
2017-01-23 11:10:00,48.56,48.57,48.46,48.46,83130.0,37.0842,37.0918,37.0078,37.0078,83130.0
2017-01-23 11:20:00,48.46,48.47,48.37,48.41,41197.0,37.0078,37.0154,36.9391,36.9696,41197.0
2017-01-23 11:30:00,48.4,48.44,48.37,48.39,33029.0,36.962,36.9925,36.9391,36.9543,33029.0
2017-01-23 11:40:00,48.39,48.42,48.36,48.37,23880.0,36.9543,36.9772,36.9314,36.9391,23880.0
2017-01-23 11:50:00,48.37,48.37,48.28,48.29,43595.0,36.9391,36.9391,36.8703,36.878,43595.0
2017-01-23 12:00:00,48.3,48.3,48.23,48.23,35003.0,36.8856,36.8856,36.8321,36.8321,35003.0
2017-01-23 12:10:00,48.22,48.37,48.22,48.37,52593.0,36.8245,36.9391,36.8245,36.9391,52593.0
2017-01-23 12:20:00,48.37,48.42,48.36,48.41,28900.0,36.9391,36.9772,36.9314,36.9696,28900.0
2017-01-23 12:30:00,48.41,48.47,48.39,48.46,49367.0,36.9696,37.0154,36.9543,37.0078,49367.0
2017-01-23 12:40:00,48.46,48.5,48.43,48.46,40775.0,37.0078,37.0383,36.9849,37.0078,40775.0
2017-01-23 12:50:00,48.47,48.51,48.45,48.49,29809.0,37.0154,37.046,37.0002,37.0307,29809.0
2017-01-23 13:00:00,48.49,48.53,48.47,48.49,32647.0,37.0307,37.0612,37.0154,37.0307,32647.0
2017-01-23 13:10:00,48.49,48.5,48.4,48.46,42579.0,37.0307,37.0383,36.962,37.0078,42579.0
2017-01-23 13:20:00,48.46,48.53,48.42,48.42,72094.0,37.0078,37.0612,36.9772,36.9772,72094.0
2017-01-23 13:30:00,48.41,48.55,48.37,48.55,40352.0,36.9696,37.0765,36.9391,37.0765,40352.0
2017-01-23 13:40:00,48.56,48.57,48.46,48.47,26584.0,37.0842,37.0918,37.0078,37.0154,26584.0
2017-01-23 13:50:00,48.47,48.51,48.44,48.47,67622.0,37.0154,37.046,36.9925,37.0154,67622.0
2017-01-23 14:00:00,48.47,48.5,48.43,48.47,67332.0,37.0154,37.0383,36.9849,37.0154,67332.0
2017-01-23 14:10:00,48.47,48.52,48.45,48.47,66712.0,37.0154,37.0536,37.0002,37.0154,66712.0
2017-01-23 14:20:00,48.47,48.52,48.43,48.51,36651.0,37.0154,37.0536,36.9849,37.046,36651.0
2017-01-23 14:30:00,48.52,48.56,48.48,48.56,58911.0,37.0536,37.0842,37.0231,37.0842,58911.0
2017-01-23 14:40:00,48.55,48.61,48.54,48.55,61175.0,37.0765,37.1223,37.0689,37.0765,61175.0
2017-01-23 14:50:00,48.54,48.61,48.53,48.58,82513.0,37.0689,37.1223,37.0612,37.0994,82513.0
2017-01-23 15:00:00,48.58,48.66,48.56,48.61,209388.0,37.0994,37.1605,37.0842,37.1223,209388.0
2017-01-23 15:10:00,48.61,48.7,48.59,48.66,272945.0,37.1223,37.1911,37.1071,37.1605,272945.0
2017-01-23 15:20:00,48.65,48.69,48.62,48.66,159147.0,37.1529,37.1834,37.13,37.1605,159147.0
2017-01-23 15:30:00,48.66,48.72,48.65,48.67,167641.0,37.1605,37.2063,37.1529,37.1682,167641.0
2017-01-23 15:40:00,48.67,48.77,48.67,48.74,266759.0,37.1682,37.2445,37.1682,37.2216,266759.0
2017-01-23 15:50:00,48.74,48.75,48.7,48.72,591826.0,37.2216,37.2293,37.1911,37.2063,591826.0
2017-01-24 09:30:00,49.12,49.54,48.97,49.33,285287.0,37.5118,37.8326,37.3973,37.6722,285287.0
2017-01-24 09:40:00,49.33,49.38,49.23,49.34,241961.0,37.6722,37.7104,37.5958,37.6798,241961.0
2017-01-24 09:50:00,49.33,49.34,49.23,49.29,506500.0,37.6722,37.6798,37.5958,37.6416,506500.0
2017-01-24 10:00:00,49.29,49.47,49.29,49.44,171373.0,37.6416,37.7791,37.6416,37.7562,171373.0
2017-01-24 10:10:00,49.43,49.53,49.4,49.43,134047.0,37.7486,37.8249,37.7256,37.7486,134047.0
2017-01-24 10:20:00,49.43,49.67,49.38,49.58,152521.0,37.7486,37.9318,37.7104,37.8631,152521.0
2017-01-24 10:30:00,49.59,49.85,49.59,49.8,129278.0,37.8707,38.0693,37.8707,38.0311,129278.0
2017-01-24 10:40:00,49.8,50.09,49.78,49.85,331175.0,38.0311,38.2526,38.0158,38.0693,331175.0
2017-01-24 10:50:00,49.85,49.99,49.82,49.82,79086.0,38.0693,38.1762,38.0464,38.0464,79086.0
2017-01-24 11:00:00,49.82,49.88,49.64,49.7,156701.0,38.0464,38.0922,37.9089,37.9547,156701.0
2017-01-24 11:10:00,49.7,49.71,49.53,49.58,117215.0,37.9547,37.9624,37.8249,37.8631,117215.0
2017-01-24 11:20:00,49.57,49.74,49.57,49.73,93100.0,37.8555,37.9853,37.8555,37.9777,93100.0
2017-01-24 11:30:00,49.73,49.8,49.67,49.76,78190.0,37.9777,38.0311,37.9318,38.0006,78190.0
2017-01-24 11:40:00,49.76,49.89,49.74,49.81,109740.0,38.0006,38.0998,37.9853,38.0388,109740.0
2017-01-24 11:50:00,49.81,49.83,49.69,49.75,74211.0,38.0388,38.054,37.9471,37.9929,74211.0
2017-01-24 12:00:00,49.75,49.97,49.75,49.91,94931.0,37.9929,38.1609,37.9929,38.1151,94931.0
2017-01-24 12:10:00,49.91,50.04,49.91,50.03,105943.0,38.1151,38.2144,38.1151,38.2068,105943.0
2017-01-24 12:20:00,50.03,50.1,50.02,50.06,84737.0,38.2068,38.2602,38.1991,38.2297,84737.0
2017-01-24 12:30:00,50.07,50.08,49.97,50.06,115221.0,38.2373,38.2449,38.1609,38.2297,115221.0
2017-01-24 12:40:00,50.06,50.26,50.04,50.26,121121.0,38.2297,38.3824,38.2144,38.3824,121121.0
2017-01-24 12:50:00,50.27,50.39,50.24,50.25,168665.0,38.39,38.4817,38.3671,38.3748,168665.0
2017-01-24 13:00:00,50.25,50.33,50.21,50.26,192154.0,38.3748,38.4359,38.3442,38.3824,192154.0
2017-01-24 13:10:00,50.25,50.28,50.22,50.26,141381.0,38.3748,38.3977,38.3519,38.3824,141381.0
2017-01-24 13:20:00,50.26,50.28,50.22,50.25,117668.0,38.3824,38.3977,38.3519,38.3748,117668.0
2017-01-24 13:30:00,50.25,50.29,50.24,50.26,127102.0,38.3748,38.4053,38.3671,38.3824,127102.0
2017-01-24 13:40:00,50.26,50.32,50.12,50.19,175757.0,38.3824,38.4282,38.2755,38.3289,175757.0
2017-01-24 13:50:00,50.19,50.3,50.18,50.26,86674.0,38.3289,38.413,38.3213,38.3824,86674.0
2017-01-24 14:00:00,50.26,50.32,50.22,50.32,84376.0,38.3824,38.4282,38.3519,38.4282,84376.0
2017-01-24 14:10:00,50.32,50.38,50.29,50.35,78196.0,38.4282,38.474,38.4053,38.4511,78196.0
2017-01-24 14:20:00,50.35,50.38,50.29,50.3,139075.0,38.4511,38.474,38.4053,38.413,139075.0
2017-01-24 14:30:00,50.3,50.36,50.27,50.33,138289.0,38.413,38.4588,38.39,38.4359,138289.0
2017-01-24 14:40:00,50.33,50.37,50.28,50.37,147811.0,38.4359,38.4664,38.3977,38.4664,147811.0
2017-01-24 14:50:00,50.37,50.45,50.36,50.45,105504.0,38.4664,38.5275,38.4588,38.5275,105504.0
2017-01-24 15:00:00,50.45,50.45,50.37,50.42,170288.0,38.5275,38.5275,38.4664,38.5046,170288.0
2017-01-24 15:10:00,50.41,50.48,50.38,50.39,137093.0,38.497,38.5504,38.474,38.4817,137093.0
2017-01-24 15:20:00,50.39,50.4,50.25,50.29,118036.0,38.4817,38.4893,38.3748,38.4053,118036.0
2017-01-24 15:30:00,50.29,50.34,50.26,50.27,165913.0,38.4053,38.4435,38.3824,38.39,165913.0
2017-01-24 15:40:00,50.27,50.29,50.18,50.29,243707.0,38.39,38.4053,38.3213,38.4053,243707.0
2017-01-24 15:50:00,50.28,50.29,50.06,50.09,748203.0,38.3977,38.4053,38.2297,38.2526,748203.0
2017-01-25 09:30:00,50.29,50.31,49.87,50.03,258895.0,38.4053,38.4206,38.0846,38.2068,258895.0
2017-01-25 09:40:00,50.06,50.08,49.98,49.99,140752.0,38.2297,38.2449,38.1686,38.1762,140752.0
2017-01-25 09:50:00,50.0,50.0,49.84,49.91,223333.0,38.1838,38.1838,38.0617,38.1151,223333.0
2017-01-25 10:00:00,49.91,49.95,49.74,49.78,155764.0,38.1151,38.1457,37.9853,38.0158,155764.0
2017-01-25 10:10:00,49.78,49.8,49.61,49.64,111204.0,38.0158,38.0311,37.886,37.9089,111204.0
2017-01-25 10:20:00,49.63,49.66,49.45,49.47,150221.0,37.9013,37.9242,37.7638,37.7791,150221.0
2017-01-25 10:30:00,49.46,49.48,49.16,49.22,211597.0,37.7715,37.7867,37.5424,37.5882,211597.0
2017-01-25 10:40:00,49.23,49.82,49.23,49.68,253191.0,37.5958,38.0464,37.5958,37.9395,253191.0
2017-01-25 10:50:00,49.67,49.88,49.64,49.84,107040.0,37.9318,38.0922,37.9089,38.0617,107040.0
2017-01-25 11:00:00,49.84,49.85,49.66,49.71,175322.0,38.0617,38.0693,37.9242,37.9624,175322.0
2017-01-25 11:10:00,49.72,49.77,49.6,49.63,98070.0,37.97,38.0082,37.8784,37.9013,98070.0
2017-01-25 11:20:00,49.63,49.75,49.62,49.69,81618.0,37.9013,37.9929,37.8937,37.9471,81618.0
2017-01-25 11:30:00,49.68,49.7,49.57,49.61,87307.0,37.9395,37.9547,37.8555,37.886,87307.0
2017-01-25 11:40:00,49.61,49.64,49.52,49.62,87589.0,37.886,37.9089,37.8173,37.8937,87589.0
2017-01-25 11:50:00,49.61,49.65,49.48,49.51,66216.0,37.886,37.9166,37.7867,37.8096,66216.0
2017-01-25 12:00:00,49.5,49.52,49.45,49.5,41158.0,37.802,37.8173,37.7638,37.802,41158.0
2017-01-25 12:10:00,49.5,49.69,49.5,49.68,74302.0,37.802,37.9471,37.802,37.9395,74302.0
2017-01-25 12:20:00,49.67,49.73,49.64,49.65,40426.0,37.9318,37.9777,37.9089,37.9166,40426.0
2017-01-25 12:30:00,49.65,49.71,49.65,49.7,40415.0,37.9166,37.9624,37.9166,37.9547,40415.0
2017-01-25 12:40:00,49.7,49.75,49.69,49.73,68166.0,37.9547,37.9929,37.9471,37.9777,68166.0
2017-01-25 12:50:00,49.73,49.75,49.71,49.73,70602.0,37.9777,37.9929,37.9624,37.9777,70602.0
2017-01-25 13:00:00,49.73,49.81,49.71,49.78,46127.0,37.9777,38.0388,37.9624,38.0158,46127.0
2017-01-25 13:10:00,49.78,49.79,49.75,49.78,53167.0,38.0158,38.0235,37.9929,38.0158,53167.0
2017-01-25 13:20:00,49.78,49.8,49.74,49.79,52771.0,38.0158,38.0311,37.9853,38.0235,52771.0
2017-01-25 13:30:00,49.79,49.8,49.51,49.53,108549.0,38.0235,38.0311,37.8096,37.8249,108549.0
2017-01-25 13:40:00,49.53,49.61,49.48,49.48,56706.0,37.8249,37.886,37.7867,37.7867,56706.0
2017-01-25 13:50:00,49.49,49.55,49.4,49.55,80545.0,37.7944,37.8402,37.7256,37.8402,80545.0
2017-01-25 14:00:00,49.55,49.68,49.55,49.66,74961.0,37.8402,37.9395,37.8402,37.9242,74961.0
2017-01-25 14:10:00,49.66,49.83,49.62,49.83,87390.0,37.9242,38.054,37.8937,38.054,87390.0
2017-01-25 14:20:00,49.83,49.87,49.79,49.79,98587.0,38.054,38.0846,38.0235,38.0235,98587.0
2017-01-25 14:30:00,49.8,49.8,49.67,49.67,81895.0,38.0311,38.0311,37.9318,37.9318,81895.0
2017-01-25 14:40:00,49.68,49.74,49.66,49.71,69418.0,37.9395,37.9853,37.9242,37.9624,69418.0
2017-01-25 14:50:00,49.7,49.7,49.54,49.55,97055.0,37.9547,37.9547,37.8326,37.8402,97055.0
2017-01-25 15:00:00,49.56,49.63,49.55,49.61,104164.0,37.8478,37.9013,37.8402,37.886,104164.0
2017-01-25 15:10:00,49.61,49.69,49.56,49.56,98035.0,37.886,37.9471,37.8478,37.8478,98035.0
2017-01-25 15:20:00,49.55,49.59,49.52,49.57,84208.0,37.8402,37.8707,37.8173,37.8555,84208.0
2017-01-25 15:30:00,49.57,49.71,49.55,49.71,124561.0,37.8555,37.9624,37.8402,37.9624,124561.0
2017-01-25 15:40:00,49.72,49.8,49.69,49.77,191346.0,37.97,38.0311,37.9471,38.0082,191346.0
2017-01-25 15:50:00,49.78,49.81,49.67,49.68,376236.0,38.0158,38.0388,37.9318,37.9395,376236.0
2017-01-26 09:30:00,50.09,50.09,49.62,49.9,195335.0,38.2526,38.2526,37.8937,38.1075,195335.0
2017-01-26 09:40:00,49.9,49.92,49.65,49.7,82392.0,38.1075,38.1228,37.9166,37.9547,82392.0
2017-01-26 09:50:00,49.72,49.93,49.67,49.9,110652.0,37.97,38.1304,37.9318,38.1075,110652.0
2017-01-26 10:00:00,49.9,49.98,49.83,49.92,64220.0,38.1075,38.1686,38.054,38.1228,64220.0
2017-01-26 10:10:00,49.9,49.95,49.77,49.8,57908.0,38.1075,38.1457,38.0082,38.0311,57908.0
2017-01-26 10:20:00,49.81,49.93,49.74,49.76,78746.0,38.0388,38.1304,37.9853,38.0006,78746.0
2017-01-26 10:30:00,49.78,49.97,49.73,49.97,126401.0,38.0158,38.1609,37.9777,38.1609,126401.0
2017-01-26 10:40:00,49.97,50.03,49.83,49.99,196484.0,38.1609,38.2068,38.054,38.1762,196484.0
2017-01-26 10:50:00,49.98,50.03,49.68,49.71,221780.0,38.1686,38.2068,37.9395,37.9624,221780.0
2017-01-26 11:00:00,49.72,49.77,49.51,49.54,60594.0,37.97,38.0082,37.8096,37.8326,60594.0
2017-01-26 11:10:00,49.55,49.59,49.48,49.57,81779.0,37.8402,37.8707,37.7867,37.8555,81779.0
2017-01-26 11:20:00,49.58,49.68,49.54,49.64,58708.0,37.8631,37.9395,37.8326,37.9089,58708.0
2017-01-26 11:30:00,49.64,49.86,49.63,49.78,81722.0,37.9089,38.0769,37.9013,38.0158,81722.0
2017-01-26 11:40:00,49.79,49.8,49.67,49.71,60421.0,38.0235,38.0311,37.9318,37.9624,60421.0
2017-01-26 11:50:00,49.71,49.73,49.67,49.71,81615.0,37.9624,37.9777,37.9318,37.9624,81615.0
2017-01-26 12:00:00,49.7,49.73,49.63,49.66,72479.0,37.9547,37.9777,37.9013,37.9242,72479.0
2017-01-26 12:10:00,49.66,49.7,49.62,49.65,41575.0,37.9242,37.9547,37.8937,37.9166,41575.0
2017-01-26 12:20:00,49.65,49.68,49.62,49.65,38240.0,37.9166,37.9395,37.8937,37.9166,38240.0
2017-01-26 12:30:00,49.65,49.69,49.63,49.66,75964.0,37.9166,37.9471,37.9013,37.9242,75964.0
2017-01-26 12:40:00,49.66,49.66,49.59,49.63,55926.0,37.9242,37.9242,37.8707,37.9013,55926.0
2017-01-26 12:50:00,49.62,49.67,49.61,49.65,52228.0,37.8937,37.9318,37.886,37.9166,52228.0
2017-01-26 13:00:00,49.66,49.69,49.61,49.62,42109.0,37.9242,37.9471,37.886,37.8937,42109.0
2017-01-26 13:10:00,49.62,49.65,49.59,49.61,56965.0,37.8937,37.9166,37.8707,37.886,56965.0
2017-01-26 13:20:00,49.61,49.65,49.58,49.6,51175.0,37.886,37.9166,37.8631,37.8784,51175.0
2017-01-26 13:30:00,49.6,49.73,49.59,49.73,139922.0,37.8784,37.9777,37.8707,37.9777,139922.0
2017-01-26 13:40:00,49.73,49.84,49.72,49.79,46619.0,37.9777,38.0617,37.97,38.0235,46619.0
2017-01-26 13:50:00,49.79,49.82,49.71,49.75,42929.0,38.0235,38.0464,37.9624,37.9929,42929.0
2017-01-26 14:00:00,49.75,49.82,49.73,49.77,48302.0,37.9929,38.0464,37.9777,38.0082,48302.0
2017-01-26 14:10:00,49.78,49.82,49.77,49.78,40831.0,38.0158,38.0464,38.0082,38.0158,40831.0
2017-01-26 14:20:00,49.78,49.84,49.77,49.8,47883.0,38.0158,38.0617,38.0082,38.0311,47883.0
2017-01-26 14:30:00,49.8,49.8,49.68,49.72,78318.0,38.0311,38.0311,37.9395,37.97,78318.0
2017-01-26 14:40:00,49.73,49.73,49.64,49.66,66071.0,37.9777,37.9777,37.9089,37.9242,66071.0
2017-01-26 14:50:00,49.65,49.67,49.6,49.63,56989.0,37.9166,37.9318,37.8784,37.9013,56989.0
2017-01-26 15:00:00,49.64,49.65,49.52,49.55,88219.0,37.9089,37.9166,37.8173,37.8402,88219.0
2017-01-26 15:10:00,49.56,49.6,49.47,49.52,99566.0,37.8478,37.8784,37.7791,37.8173,99566.0
2017-01-26 15:20:00,49.52,49.54,49.42,49.44,86681.0,37.8173,37.8326,37.7409,37.7562,86681.0
2017-01-26 15:30:00,49.45,49.45,49.35,49.36,91432.0,37.7638,37.7638,37.6875,37.6951,91432.0
2017-01-26 15:40:00,49.35,49.41,49.3,49.38,179076.0,37.6875,37.7333,37.6493,37.7104,179076.0
2017-01-26 15:50:00,49.39,49.46,49.28,49.43,459505.0,37.718,37.7715,37.634,37.7486,459505.0
2017-01-27 09:30:00,49.59,49.96,49.34,49.86,169510.0,37.8707,38.1533,37.6798,38.0769,169510.0
2017-01-27 09:40:00,49.87,49.88,49.69,49.79,85040.0,38.0846,38.0922,37.9471,38.0235,85040.0
2017-01-27 09:50:00,49.8,49.93,49.71,49.77,53279.0,38.0311,38.1304,37.9624,38.0082,53279.0
2017-01-27 10:00:00,49.77,49.92,49.76,49.89,37661.0,38.0082,38.1228,38.0006,38.0998,37661.0
2017-01-27 10:10:00,49.91,50.0,49.89,49.96,66694.0,38.1151,38.1838,38.0998,38.1533,66694.0
2017-01-27 10:20:00,49.98,50.0,49.89,49.94,38799.0,38.1686,38.1838,38.0998,38.138,38799.0
2017-01-27 10:30:00,49.94,49.96,49.9,49.94,51849.0,38.138,38.1533,38.1075,38.138,51849.0
2017-01-27 10:40:00,49.94,49.95,49.85,49.9,99753.0,38.138,38.1457,38.0693,38.1075,99753.0
2017-01-27 10:50:00,49.9,49.95,49.86,49.9,167703.0,38.1075,38.1457,38.0769,38.1075,167703.0
2017-01-27 11:00:00,49.9,49.92,49.71,49.73,64107.0,38.1075,38.1228,37.9624,37.9777,64107.0
2017-01-27 11:10:00,49.71,49.81,49.7,49.77,71717.0,37.9624,38.0388,37.9547,38.0082,71717.0
2017-01-27 11:20:00,49.78,49.87,49.76,49.83,57906.0,38.0158,38.0846,38.0006,38.054,57906.0
2017-01-27 11:30:00,49.83,49.87,49.79,49.84,72381.0,38.054,38.0846,38.0235,38.0617,72381.0
2017-01-27 11:40:00,49.83,49.85,49.77,49.84,56026.0,38.054,38.0693,38.0082,38.0617,56026.0
2017-01-27 11:50:00,49.83,49.85,49.76,49.83,67144.0,38.054,38.0693,38.0006,38.054,67144.0
2017-01-27 12:00:00,49.84,49.86,49.71,49.73,109335.0,38.0617,38.0769,37.9624,37.9777,109335.0
2017-01-27 12:10:00,49.73,49.75,49.57,49.57,139175.0,37.9777,37.9929,37.8555,37.8555,139175.0
2017-01-27 12:20:00,49.57,49.62,49.29,49.39,178098.0,37.8555,37.8937,37.6416,37.718,178098.0
2017-01-27 12:30:00,49.39,49.54,49.38,49.5,143997.0,37.718,37.8326,37.7104,37.802,143997.0
2017-01-27 12:40:00,49.5,49.56,49.38,49.4,154414.0,37.802,37.8478,37.7104,37.7256,154414.0
2017-01-27 12:50:00,49.42,49.42,49.18,49.28,174181.0,37.7409,37.7409,37.5576,37.634,174181.0
2017-01-27 13:00:00,49.28,49.28,49.16,49.18,107404.0,37.634,37.634,37.5424,37.5576,107404.0
2017-01-27 13:10:00,49.19,49.2,48.96,49.05,213754.0,37.5653,37.5729,37.3896,37.4584,213754.0
2017-01-27 13:20:00,49.06,49.17,48.98,49.09,214496.0,37.466,37.55,37.4049,37.4889,214496.0
2017-01-27 13:30:00,49.1,49.1,48.86,48.89,186887.0,37.4965,37.4965,37.3133,37.3362,186887.0
2017-01-27 13:40:00,48.88,48.91,48.69,48.69,177834.0,37.3285,37.3514,37.1834,37.1834,177834.0
2017-01-27 13:50:00,48.69,48.93,48.67,48.84,183518.0,37.1834,37.3667,37.1682,37.298,183518.0
2017-01-27 14:00:00,48.84,49.12,48.84,49.1,178409.0,37.298,37.5118,37.298,37.4965,178409.0
2017-01-27 14:10:00,49.09,49.15,48.89,48.93,104423.0,37.4889,37.5347,37.3362,37.3667,104423.0
2017-01-27 14:20:00,48.95,48.99,48.73,48.78,134075.0,37.382,37.4125,37.214,37.2522,134075.0
2017-01-27 14:30:00,48.79,48.95,48.78,48.89,97102.0,37.2598,37.382,37.2522,37.3362,97102.0
2017-01-27 14:40:00,48.89,48.92,48.85,48.91,28858.0,37.3362,37.3591,37.3056,37.3514,28858.0
2017-01-27 14:50:00,48.92,48.95,48.89,48.92,30941.0,37.3591,37.382,37.3362,37.3591,30941.0
2017-01-27 15:00:00,48.93,49.02,48.92,48.96,63129.0,37.3667,37.4354,37.3591,37.3896,63129.0
2017-01-27 15:10:00,48.98,49.03,48.95,49.01,55836.0,37.4049,37.4431,37.382,37.4278,55836.0
2017-01-27 15:20:00,49.0,49.01,48.95,48.97,49772.0,37.4202,37.4278,37.382,37.3973,49772.0
2017-01-27 15:30:00,48.96,48.98,48.9,48.91,54661.0,37.3896,37.4049,37.3438,37.3514,54661.0
2017-01-27 15:40:00,48.91,48.99,48.88,48.98,84212.0,37.3514,37.4125,37.3285,37.4049,84212.0
2017-01-27 15:50:00,48.99,49.1,48.92,49.07,309855.0,37.4125,37.4965,37.3591,37.4736,309855.0
2017-01-30 09:30:00,49.12,49.2,48.66,48.8,157812.0,37.5118,37.5729,37.1605,37.2674,157812.0
2017-01-30 09:40:00,48.8,48.83,48.52,48.6,110396.0,37.2674,37.2903,37.0536,37.1147,110396.0
2017-01-30 09:50:00,48.62,48.64,48.43,48.62,67312.0,37.13,37.1452,36.9849,37.13,67312.0
2017-01-30 10:00:00,48.61,48.64,48.44,48.57,108129.0,37.1223,37.1452,36.9925,37.0918,108129.0
2017-01-30 10:10:00,48.59,48.85,48.55,48.72,166595.0,37.1071,37.3056,37.0765,37.2063,166595.0
2017-01-30 10:20:00,48.73,49.06,48.69,48.8,81828.0,37.214,37.466,37.1834,37.2674,81828.0
2017-01-30 10:30:00,48.79,48.81,48.59,48.71,82060.0,37.2598,37.2751,37.1071,37.1987,82060.0
2017-01-30 10:40:00,48.71,48.71,48.35,48.39,100199.0,37.1987,37.1987,36.9238,36.9543,100199.0
2017-01-30 10:50:00,48.42,48.44,48.17,48.18,96168.0,36.9772,36.9925,36.7863,36.794,96168.0
2017-01-30 11:00:00,48.19,48.26,48.16,48.17,124550.0,36.8016,36.8551,36.7787,36.7863,124550.0
2017-01-30 11:10:00,48.2,48.31,48.18,48.24,311454.0,36.8092,36.8932,36.794,36.8398,311454.0
2017-01-30 11:20:00,48.25,48.56,48.2,48.56,236177.0,36.8474,37.0842,36.8092,37.0842,236177.0
2017-01-30 11:30:00,48.55,48.64,48.39,48.62,76997.0,37.0765,37.1452,36.9543,37.13,76997.0
2017-01-30 11:40:00,48.62,48.71,48.57,48.7,28860.0,37.13,37.1987,37.0918,37.1911,28860.0
2017-01-30 11:50:00,48.7,48.73,48.55,48.63,61164.0,37.1911,37.214,37.0765,37.1376,61164.0
2017-01-30 12:00:00,48.66,48.66,48.54,48.61,77935.0,37.1605,37.1605,37.0689,37.1223,77935.0
2017-01-30 12:10:00,48.6,48.72,48.53,48.72,49364.0,37.1147,37.2063,37.0612,37.2063,49364.0
2017-01-30 12:20:00,48.73,48.85,48.72,48.84,77277.0,37.214,37.3056,37.2063,37.298,77277.0
2017-01-30 12:30:00,48.82,48.87,48.7,48.78,65001.0,37.2827,37.3209,37.1911,37.2522,65001.0
2017-01-30 12:40:00,48.76,48.77,48.56,48.61,64414.0,37.2369,37.2445,37.0842,37.1223,64414.0
2017-01-30 12:50:00,48.61,48.68,48.55,48.59,70351.0,37.1223,37.1758,37.0765,37.1071,70351.0
2017-01-30 13:00:00,48.59,48.64,48.51,48.54,103114.0,37.1071,37.1452,37.046,37.0689,103114.0
2017-01-30 13:10:00,48.54,48.54,48.44,48.47,71422.0,37.0689,37.0689,36.9925,37.0154,71422.0
2017-01-30 13:20:00,48.46,48.51,48.41,48.48,84979.0,37.0078,37.046,36.9696,37.0231,84979.0
2017-01-30 13:30:00,48.48,48.48,48.3,48.31,103225.0,37.0231,37.0231,36.8856,36.8932,103225.0
2017-01-30 13:40:00,48.31,48.35,48.25,48.26,84361.0,36.8932,36.9238,36.8474,36.8551,84361.0
2017-01-30 13:50:00,48.26,48.33,48.2,48.28,85902.0,36.8551,36.9085,36.8092,36.8703,85902.0
2017-01-30 14:00:00,48.28,48.52,48.27,48.51,158027.0,36.8703,37.0536,36.8627,37.046,158027.0
2017-01-30 14:10:00,48.52,48.6,48.46,48.58,96828.0,37.0536,37.1147,37.0078,37.0994,96828.0
2017-01-30 14:20:00,48.58,48.65,48.56,48.64,81738.0,37.0994,37.1529,37.0842,37.1452,81738.0
2017-01-30 14:30:00,48.63,48.63,48.52,48.55,83006.0,37.1376,37.1376,37.0536,37.0765,83006.0
2017-01-30 14:40:00,48.56,48.57,48.46,48.47,79010.0,37.0842,37.0918,37.0078,37.0154,79010.0
2017-01-30 14:50:00,48.46,48.51,48.41,48.46,90815.0,37.0078,37.046,36.9696,37.0078,90815.0
2017-01-30 15:00:00,48.47,48.47,48.25,48.31,103246.0,37.0154,37.0154,36.8474,36.8932,103246.0
2017-01-30 15:10:00,48.3,48.35,48.23,48.25,85608.0,36.8856,36.9238,36.8321,36.8474,85608.0
2017-01-30 15:20:00,48.25,48.3,48.12,48.21,144267.0,36.8474,36.8856,36.7481,36.8169,144267.0
2017-01-30 15:30:00,48.21,48.33,48.2,48.3,235800.0,36.8169,36.9085,36.8092,36.8856,235800.0
2017-01-30 15:40:00,48.3,48.47,48.27,48.37,271215.0,36.8856,37.0154,36.8627,36.9391,271215.0
2017-01-30 15:50:00,48.38,48.42,48.28,48.34,525126.0,36.9467,36.9772,36.8703,36.9161,525126.0
2017-01-31 09:30:00,48.49,48.6,48.05,48.13,176934.0,37.0307,37.1147,36.6947,36.7558,176934.0
2017-01-31 09:40:00,48.14,48.15,47.7,47.81,166175.0,36.7634,36.771,36.4274,36.5114,166175.0
2017-01-31 09:50:00,47.83,47.93,47.44,47.51,115764.0,36.5267,36.603,36.2288,36.2823,115764.0
2017-01-31 10:00:00,47.5,47.61,47.37,47.37,185759.0,36.2747,36.3587,36.1754,36.1754,185759.0
2017-01-31 10:10:00,47.36,47.54,47.2,47.54,171183.0,36.1677,36.3052,36.0456,36.3052,171183.0
2017-01-31 10:20:00,47.54,47.68,47.5,47.61,103851.0,36.3052,36.4121,36.2747,36.3587,103851.0
2017-01-31 10:30:00,47.62,47.82,47.54,47.71,110907.0,36.3663,36.519,36.3052,36.435,110907.0
2017-01-31 10:40:00,47.73,47.73,47.34,47.39,141801.0,36.4503,36.4503,36.1525,36.1907,141801.0
2017-01-31 10:50:00,47.4,47.47,47.25,47.44,102579.0,36.1983,36.2517,36.0837,36.2288,102579.0
2017-01-31 11:00:00,47.43,47.51,47.36,47.48,138130.0,36.2212,36.2823,36.1677,36.2594,138130.0
2017-01-31 11:10:00,47.48,47.54,47.4,47.41,96703.0,36.2594,36.3052,36.1983,36.2059,96703.0
2017-01-31 11:20:00,47.42,47.47,47.35,47.39,140491.0,36.2136,36.2517,36.1601,36.1907,140491.0
2017-01-31 11:30:00,47.39,47.41,46.88,47.0,220288.0,36.1907,36.2059,35.8012,35.8928,220288.0
2017-01-31 11:40:00,46.99,47.28,46.95,47.23,125414.0,35.8852,36.1066,35.8546,36.0685,125414.0
2017-01-31 11:50:00,47.21,47.58,47.2,47.51,101392.0,36.0532,36.3358,36.0456,36.2823,101392.0
2017-01-31 12:00:00,47.5,47.55,47.38,47.4,77799.0,36.2747,36.3128,36.183,36.1983,77799.0
2017-01-31 12:10:00,47.4,47.47,47.38,47.44,86962.0,36.1983,36.2517,36.183,36.2288,86962.0
2017-01-31 12:20:00,47.44,47.51,47.39,47.42,91809.0,36.2288,36.2823,36.1907,36.2136,91809.0
2017-01-31 12:30:00,47.41,47.65,47.36,47.65,71695.0,36.2059,36.3892,36.1677,36.3892,71695.0
2017-01-31 12:40:00,47.65,47.87,47.64,47.71,75487.0,36.3892,36.5572,36.3816,36.435,75487.0
2017-01-31 12:50:00,47.71,47.88,47.65,47.86,82114.0,36.435,36.5649,36.3892,36.5496,82114.0
2017-01-31 13:00:00,47.86,47.88,47.81,47.84,67241.0,36.5496,36.5649,36.5114,36.5343,67241.0
2017-01-31 13:10:00,47.84,47.97,47.81,47.85,101725.0,36.5343,36.6336,36.5114,36.5419,101725.0
2017-01-31 13:20:00,47.85,47.93,47.84,47.92,66574.0,36.5419,36.603,36.5343,36.5954,66574.0
2017-01-31 13:30:00,47.92,47.92,47.68,47.68,48824.0,36.5954,36.5954,36.4121,36.4121,48824.0
2017-01-31 13:40:00,47.68,47.69,47.48,47.5,43383.0,36.4121,36.4198,36.2594,36.2747,43383.0
2017-01-31 13:50:00,47.5,47.57,47.47,47.49,100451.0,36.2747,36.3281,36.2517,36.267,100451.0
2017-01-31 14:00:00,47.49,47.64,47.48,47.59,87411.0,36.267,36.3816,36.2594,36.3434,87411.0
2017-01-31 14:10:00,47.59,47.68,47.54,47.56,120989.0,36.3434,36.4121,36.3052,36.3205,120989.0
2017-01-31 14:20:00,47.55,47.75,47.55,47.75,56282.0,36.3128,36.4656,36.3128,36.4656,56282.0
2017-01-31 14:30:00,47.75,47.87,47.69,47.87,68647.0,36.4656,36.5572,36.4198,36.5572,68647.0
2017-01-31 14:40:00,47.86,47.95,47.81,47.94,68046.0,36.5496,36.6183,36.5114,36.6107,68046.0
2017-01-31 14:50:00,47.94,48.06,47.92,48.0,85169.0,36.6107,36.7023,36.5954,36.6565,85169.0
2017-01-31 15:00:00,48.0,48.06,47.92,47.96,86672.0,36.6565,36.7023,36.5954,36.6259,86672.0
2017-01-31 15:10:00,47.96,47.97,47.82,47.84,78144.0,36.6259,36.6336,36.519,36.5343,78144.0
2017-01-31 15:20:00,47.84,48.0,47.83,47.92,77364.0,36.5343,36.6565,36.5267,36.5954,77364.0
2017-01-31 15:30:00,47.91,47.97,47.88,47.95,131204.0,36.5878,36.6336,36.5649,36.6183,131204.0
2017-01-31 15:40:00,47.94,48.06,47.9,47.91,168317.0,36.6107,36.7023,36.5801,36.5878,168317.0
2017-01-31 15:50:00,47.9,48.07,47.9,48.05,338236.0,36.5801,36.71,36.5801,36.6947,338236.0
2017-02-01 09:30:00,49.68,49.97,48.86,48.9,565761.0,37.9395,38.1609,37.3133,37.3438,565761.0
2017-02-01 09:40:00,48.91,48.98,47.89,47.97,324222.0,37.3514,37.4049,36.5725,36.6336,324222.0
2017-02-01 09:50:00,47.98,48.25,47.47,48.05,481735.0,36.6412,36.8474,36.2517,36.6947,481735.0
2017-02-01 10:00:00,48.08,48.39,47.95,48.16,264559.0,36.7176,36.9543,36.6183,36.7787,264559.0
2017-02-01 10:10:00,48.14,48.33,47.99,48.32,82994.0,36.7634,36.9085,36.6489,36.9009,82994.0
2017-02-01 10:20:00,48.32,48.48,48.09,48.18,152411.0,36.9009,37.0231,36.7252,36.794,152411.0
2017-02-01 10:30:00,48.19,48.19,47.36,47.46,341791.0,36.8016,36.8016,36.1677,36.2441,341791.0
2017-02-01 10:40:00,47.47,47.75,47.25,47.54,225626.0,36.2517,36.4656,36.0837,36.3052,225626.0
2017-02-01 10:50:00,47.54,47.61,47.26,47.3,131905.0,36.3052,36.3587,36.0914,36.1219,131905.0
2017-02-01 11:00:00,47.3,47.91,47.3,47.74,131489.0,36.1219,36.5878,36.1219,36.4579,131489.0
2017-02-01 11:10:00,47.76,48.17,47.68,48.14,223453.0,36.4732,36.7863,36.4121,36.7634,223453.0
2017-02-01 11:20:00,48.15,48.43,48.05,48.14,200269.0,36.771,36.9849,36.6947,36.7634,200269.0
2017-02-01 11:30:00,48.13,48.32,47.89,47.96,184996.0,36.7558,36.9009,36.5725,36.6259,184996.0
2017-02-01 11:40:00,47.98,48.06,47.6,47.63,94779.0,36.6412,36.7023,36.351,36.3739,94779.0
2017-02-01 11:50:00,47.67,47.76,47.57,47.67,79089.0,36.4045,36.4732,36.3281,36.4045,79089.0
2017-02-01 12:00:00,47.68,47.72,47.38,47.43,94769.0,36.4121,36.4427,36.183,36.2212,94769.0
2017-02-01 12:10:00,47.4,47.45,47.13,47.19,160642.0,36.1983,36.2365,35.9921,36.0379,160642.0
2017-02-01 12:20:00,47.16,47.54,47.1,47.42,193205.0,36.015,36.3052,35.9692,36.2136,193205.0
2017-02-01 12:30:00,47.42,47.51,47.32,47.37,45333.0,36.2136,36.2823,36.1372,36.1754,45333.0
2017-02-01 12:40:00,47.37,47.44,47.32,47.41,58573.0,36.1754,36.2288,36.1372,36.2059,58573.0
2017-02-01 12:50:00,47.42,47.42,47.23,47.25,72326.0,36.2136,36.2136,36.0685,36.0837,72326.0
2017-02-01 13:00:00,47.26,47.32,47.1,47.27,119425.0,36.0914,36.1372,35.9692,36.099,119425.0
2017-02-01 13:10:00,47.28,47.6,47.19,47.6,96591.0,36.1066,36.351,36.0379,36.351,96591.0
2017-02-01 13:20:00,47.59,47.68,47.45,47.65,83913.0,36.3434,36.4121,36.2365,36.3892,83913.0
2017-02-01 13:30:00,47.65,47.67,47.5,47.55,80407.0,36.3892,36.4045,36.2747,36.3128,80407.0
2017-02-01 13:40:00,47.56,47.61,47.55,47.6,72937.0,36.3205,36.3587,36.3128,36.351,72937.0
2017-02-01 13:50:00,47.61,47.63,47.53,47.59,99818.0,36.3587,36.3739,36.2976,36.3434,99818.0
2017-02-01 14:00:00,47.57,47.72,47.53,47.56,88384.0,36.3281,36.4427,36.2976,36.3205,88384.0
2017-02-01 14:10:00,47.56,47.69,47.55,47.64,86933.0,36.3205,36.4198,36.3128,36.3816,86933.0
2017-02-01 14:20:00,47.63,47.78,47.59,47.78,185520.0,36.3739,36.4885,36.3434,36.4885,185520.0
2017-02-01 14:30:00,47.78,47.81,47.4,47.41,193461.0,36.4885,36.5114,36.1983,36.2059,193461.0
2017-02-01 14:40:00,47.41,47.54,47.37,47.44,156293.0,36.2059,36.3052,36.1754,36.2288,156293.0
2017-02-01 14:50:00,47.45,47.49,47.35,47.4,73949.0,36.2365,36.267,36.1601,36.1983,73949.0
2017-02-01 15:00:00,47.4,47.53,47.37,47.45,91126.0,36.1983,36.2976,36.1754,36.2365,91126.0
2017-02-01 15:10:00,47.45,47.47,47.29,47.32,87051.0,36.2365,36.2517,36.1143,36.1372,87051.0
2017-02-01 15:20:00,47.32,47.41,47.31,47.36,103988.0,36.1372,36.2059,36.1296,36.1677,103988.0
2017-02-01 15:30:00,47.36,47.56,47.36,47.55,170343.0,36.1677,36.3205,36.1677,36.3128,170343.0
2017-02-01 15:40:00,47.55,47.68,47.55,47.64,259936.0,36.3128,36.4121,36.3128,36.3816,259936.0
2017-02-01 15:50:00,47.64,47.8,47.51,47.72,502180.0,36.3816,36.5038,36.2823,36.4427,502180.0
2017-02-02 09:30:00,48.44,48.5,48.1,48.18,310318.0,36.9925,37.0383,36.7329,36.794,310318.0
2017-02-02 09:40:00,48.16,48.25,47.81,47.84,221563.0,36.7787,36.8474,36.5114,36.5343,221563.0
2017-02-02 09:50:00,47.87,48.14,47.77,48.01,78992.0,36.5572,36.7634,36.4809,36.6641,78992.0
2017-02-02 10:00:00,47.99,48.05,47.63,47.63,124027.0,36.6489,36.6947,36.3739,36.3739,124027.0
2017-02-02 10:10:00,47.65,47.67,47.51,47.56,87325.0,36.3892,36.4045,36.2823,36.3205,87325.0
2017-02-02 10:20:00,47.57,47.72,47.52,47.62,86142.0,36.3281,36.4427,36.2899,36.3663,86142.0
2017-02-02 10:30:00,47.61,47.95,47.59,47.95,79990.0,36.3587,36.6183,36.3434,36.6183,79990.0
2017-02-02 10:40:00,47.95,48.07,47.91,47.98,125769.0,36.6183,36.71,36.5878,36.6412,125769.0
2017-02-02 10:50:00,47.97,48.03,47.88,47.93,138889.0,36.6336,36.6794,36.5649,36.603,138889.0
2017-02-02 11:00:00,47.94,47.99,47.79,47.88,97645.0,36.6107,36.6489,36.4961,36.5649,97645.0
2017-02-02 11:10:00,47.88,48.01,47.88,47.93,90631.0,36.5649,36.6641,36.5649,36.603,90631.0
2017-02-02 11:20:00,47.94,48.04,47.9,47.99,57748.0,36.6107,36.687,36.5801,36.6489,57748.0
2017-02-02 11:30:00,47.99,48.24,47.95,48.21,44413.0,36.6489,36.8398,36.6183,36.8169,44413.0
2017-02-02 11:40:00,48.19,48.31,48.18,48.21,65328.0,36.8016,36.8932,36.794,36.8169,65328.0
2017-02-02 11:50:00,48.21,48.25,47.99,48.0,79519.0,36.8169,36.8474,36.6489,36.6565,79519.0
2017-02-02 12:00:00,48.0,48.09,47.99,48.07,52604.0,36.6565,36.7252,36.6489,36.71,52604.0
2017-02-02 12:10:00,48.07,48.16,48.05,48.14,30831.0,36.71,36.7787,36.6947,36.7634,30831.0
2017-02-02 12:20:00,48.14,48.2,48.08,48.19,44849.0,36.7634,36.8092,36.7176,36.8016,44849.0
2017-02-02 12:30:00,48.19,48.29,48.17,48.27,66340.0,36.8016,36.878,36.7863,36.8627,66340.0
2017-02-02 12:40:00,48.27,48.32,48.19,48.23,62976.0,36.8627,36.9009,36.8016,36.8321,62976.0
2017-02-02 12:50:00,48.24,48.28,48.17,48.17,33300.0,36.8398,36.8703,36.7863,36.7863,33300.0
2017-02-02 13:00:00,48.18,48.2,48.07,48.16,34805.0,36.794,36.8092,36.71,36.7787,34805.0
2017-02-02 13:10:00,48.18,48.27,48.17,48.2,54535.0,36.794,36.8627,36.7863,36.8092,54535.0
2017-02-02 13:20:00,48.19,48.21,48.01,48.02,73503.0,36.8016,36.8169,36.6641,36.6718,73503.0
2017-02-02 13:30:00,48.02,48.05,47.93,48.03,76283.0,36.6718,36.6947,36.603,36.6794,76283.0
2017-02-02 13:40:00,48.03,48.08,47.99,48.03,44222.0,36.6794,36.7176,36.6489,36.6794,44222.0
2017-02-02 13:50:00,48.03,48.09,48.02,48.02,38277.0,36.6794,36.7252,36.6718,36.6718,38277.0
2017-02-02 14:00:00,48.02,48.03,47.93,48.0,43997.0,36.6718,36.6794,36.603,36.6565,43997.0
2017-02-02 14:10:00,48.0,48.05,47.89,47.89,56319.0,36.6565,36.6947,36.5725,36.5725,56319.0
2017-02-02 14:20:00,47.9,47.91,47.8,47.81,60230.0,36.5801,36.5878,36.5038,36.5114,60230.0
2017-02-02 14:30:00,47.81,47.83,47.6,47.6,54390.0,36.5114,36.5267,36.351,36.351,54390.0
2017-02-02 14:40:00,47.61,47.63,47.47,47.51,109679.0,36.3587,36.3739,36.2517,36.2823,109679.0
2017-02-02 14:50:00,47.51,47.59,47.43,47.57,57495.0,36.2823,36.3434,36.2212,36.3281,57495.0
2017-02-02 15:00:00,47.56,47.65,47.54,47.62,47275.0,36.3205,36.3892,36.3052,36.3663,47275.0
2017-02-02 15:10:00,47.62,47.63,47.5,47.6,65517.0,36.3663,36.3739,36.2747,36.351,65517.0
2017-02-02 15:20:00,47.6,47.67,47.56,47.66,128135.0,36.351,36.4045,36.3205,36.3968,128135.0
2017-02-02 15:30:00,47.66,47.75,47.63,47.72,98979.0,36.3968,36.4656,36.3739,36.4427,98979.0
2017-02-02 15:40:00,47.72,47.85,47.71,47.85,132319.0,36.4427,36.5419,36.435,36.5419,132319.0
2017-02-02 15:50:00,47.84,47.9,47.84,47.88,304684.0,36.5343,36.5801,36.5343,36.5649,304684.0
2017-02-03 09:30:00,47.84,47.96,47.17,47.24,202529.0,36.5343,36.6259,36.0226,36.0761,202529.0
2017-02-03 09:40:00,47.26,47.56,47.25,47.47,99704.0,36.0914,36.3205,36.0837,36.2517,99704.0
2017-02-03 09:50:00,47.47,47.85,47.47,47.77,67775.0,36.2517,36.5419,36.2517,36.4809,67775.0
2017-02-03 10:00:00,47.77,47.79,47.63,47.73,72484.0,36.4809,36.4961,36.3739,36.4503,72484.0
2017-02-03 10:10:00,47.74,47.9,47.66,47.9,52599.0,36.4579,36.5801,36.3968,36.5801,52599.0
2017-02-03 10:20:00,47.91,47.95,47.83,47.9,72467.0,36.5878,36.6183,36.5267,36.5801,72467.0
2017-02-03 10:30:00,47.9,48.04,47.88,48.02,81905.0,36.5801,36.687,36.5649,36.6718,81905.0
2017-02-03 10:40:00,48.01,48.5,48.01,48.49,109649.0,36.6641,37.0383,36.6641,37.0307,109649.0
2017-02-03 10:50:00,48.49,48.5,48.24,48.27,104677.0,37.0307,37.0383,36.8398,36.8627,104677.0
2017-02-03 11:00:00,48.28,48.33,48.22,48.3,57130.0,36.8703,36.9085,36.8245,36.8856,57130.0
2017-02-03 11:10:00,48.3,48.46,48.23,48.41,58098.0,36.8856,37.0078,36.8321,36.9696,58098.0
2017-02-03 11:20:00,48.39,48.41,48.26,48.3,91788.0,36.9543,36.9696,36.8551,36.8856,91788.0
2017-02-03 11:30:00,48.29,48.37,48.21,48.29,77954.0,36.878,36.9391,36.8169,36.878,77954.0
2017-02-03 11:40:00,48.29,48.35,48.26,48.33,71048.0,36.878,36.9238,36.8551,36.9085,71048.0
2017-02-03 11:50:00,48.32,48.42,48.27,48.36,40012.0,36.9009,36.9772,36.8627,36.9314,40012.0
2017-02-03 12:00:00,48.37,48.47,48.34,48.46,46383.0,36.9391,37.0154,36.9161,37.0078,46383.0
2017-02-03 12:10:00,48.45,48.45,48.29,48.33,28436.0,37.0002,37.0002,36.878,36.9085,28436.0
2017-02-03 12:20:00,48.32,48.35,48.27,48.31,64288.0,36.9009,36.9238,36.8627,36.8932,64288.0
2017-02-03 12:30:00,48.33,48.5,48.3,48.47,88413.0,36.9085,37.0383,36.8856,37.0154,88413.0
2017-02-03 12:40:00,48.45,48.49,48.35,48.35,56210.0,37.0002,37.0307,36.9238,36.9238,56210.0
2017-02-03 12:50:00,48.35,48.43,48.34,48.39,36533.0,36.9238,36.9849,36.9161,36.9543,36533.0
2017-02-03 13:00:00,48.38,48.39,48.32,48.34,59306.0,36.9467,36.9543,36.9009,36.9161,59306.0
2017-02-03 13:10:00,48.34,48.42,48.32,48.42,55890.0,36.9161,36.9772,36.9009,36.9772,55890.0
2017-02-03 13:20:00,48.42,48.46,48.34,48.37,54256.0,36.9772,37.0078,36.9161,36.9391,54256.0
2017-02-03 13:30:00,48.39,48.39,48.26,48.28,62310.0,36.9543,36.9543,36.8551,36.8703,62310.0
2017-02-03 13:40:00,48.27,48.32,48.19,48.21,33766.0,36.8627,36.9009,36.8016,36.8169,33766.0
2017-02-03 13:50:00,48.19,48.23,48.11,48.13,32952.0,36.8016,36.8321,36.7405,36.7558,32952.0
2017-02-03 14:00:00,48.15,48.26,48.15,48.24,63545.0,36.771,36.8551,36.771,36.8398,63545.0
2017-02-03 14:10:00,48.23,48.28,48.17,48.17,36839.0,36.8321,36.8703,36.7863,36.7863,36839.0
2017-02-03 14:20:00,48.17,48.2,48.13,48.16,47412.0,36.7863,36.8092,36.7558,36.7787,47412.0
2017-02-03 14:30:00,48.16,48.19,48.1,48.19,41151.0,36.7787,36.8016,36.7329,36.8016,41151.0
2017-02-03 14:40:00,48.19,48.2,48.14,48.18,40357.0,36.8016,36.8092,36.7634,36.794,40357.0
2017-02-03 14:50:00,48.19,48.26,48.18,48.26,65854.0,36.8016,36.8551,36.794,36.8551,65854.0
2017-02-03 15:00:00,48.26,48.35,48.25,48.26,40080.0,36.8551,36.9238,36.8474,36.8551,40080.0
2017-02-03 15:10:00,48.26,48.28,48.21,48.22,44010.0,36.8551,36.8703,36.8169,36.8245,44010.0
2017-02-03 15:20:00,48.23,48.29,48.19,48.25,70832.0,36.8321,36.878,36.8016,36.8474,70832.0
2017-02-03 15:30:00,48.24,48.26,48.12,48.15,143174.0,36.8398,36.8551,36.7481,36.771,143174.0
2017-02-03 15:40:00,48.14,48.19,48.14,48.16,124744.0,36.7634,36.8016,36.7634,36.7787,124744.0
2017-02-03 15:50:00,48.17,48.18,48.06,48.18,369933.0,36.7863,36.794,36.7023,36.794,369933.0
2017-02-06 09:30:00,48.19,48.6,48.19,48.48,128126.0,36.8016,37.1147,36.8016,37.0231,128126.0
2017-02-06 09:40:00,48.48,48.6,48.36,48.53,91417.0,37.0231,37.1147,36.9314,37.0612,91417.0
2017-02-06 09:50:00,48.51,48.63,48.43,48.44,71167.0,37.046,37.1376,36.9849,36.9925,71167.0
2017-02-06 10:00:00,48.43,48.7,48.36,48.67,77476.0,36.9849,37.1911,36.9314,37.1682,77476.0
2017-02-06 10:10:00,48.66,48.68,48.54,48.66,55486.0,37.1605,37.1758,37.0689,37.1605,55486.0
2017-02-06 10:20:00,48.66,48.7,48.55,48.57,30173.0,37.1605,37.1911,37.0765,37.0918,30173.0
2017-02-06 10:30:00,48.56,48.67,48.54,48.63,42839.0,37.0842,37.1682,37.0689,37.1376,42839.0
2017-02-06 10:40:00,48.63,48.75,48.55,48.69,63436.0,37.1376,37.2293,37.0765,37.1834,63436.0
2017-02-06 10:50:00,48.7,48.75,48.59,48.61,116707.0,37.1911,37.2293,37.1071,37.1223,116707.0
2017-02-06 11:00:00,48.58,48.6,48.49,48.52,77176.0,37.0994,37.1147,37.0307,37.0536,77176.0
2017-02-06 11:10:00,48.53,48.55,48.45,48.49,38201.0,37.0612,37.0765,37.0002,37.0307,38201.0
2017-02-06 11:20:00,48.48,48.69,48.48,48.67,42224.0,37.0231,37.1834,37.0231,37.1682,42224.0
2017-02-06 11:30:00,48.66,48.68,48.5,48.53,33478.0,37.1605,37.1758,37.0383,37.0612,33478.0
2017-02-06 11:40:00,48.54,48.54,48.36,48.37,54259.0,37.0689,37.0689,36.9314,36.9391,54259.0
2017-02-06 11:50:00,48.4,48.4,48.19,48.21,61049.0,36.962,36.962,36.8016,36.8169,61049.0
2017-02-06 12:00:00,48.23,48.31,48.21,48.3,63949.0,36.8321,36.8932,36.8169,36.8856,63949.0
2017-02-06 12:10:00,48.29,48.3,48.14,48.16,65844.0,36.878,36.8856,36.7634,36.7787,65844.0
2017-02-06 12:20:00,48.15,48.17,48.0,48.03,65960.0,36.771,36.7863,36.6565,36.6794,65960.0
2017-02-06 12:30:00,48.02,48.05,47.94,48.01,37376.0,36.6718,36.6947,36.6107,36.6641,37376.0
2017-02-06 12:40:00,48.02,48.08,47.97,47.98,39581.0,36.6718,36.7176,36.6336,36.6412,39581.0
2017-02-06 12:50:00,47.97,48.01,47.83,47.84,42995.0,36.6336,36.6641,36.5267,36.5343,42995.0
2017-02-06 13:00:00,47.84,47.9,47.81,47.84,37926.0,36.5343,36.5801,36.5114,36.5343,37926.0
2017-02-06 13:10:00,47.84,47.9,47.8,47.9,38284.0,36.5343,36.5801,36.5038,36.5801,38284.0
2017-02-06 13:20:00,47.91,48.01,47.91,48.0,25688.0,36.5878,36.6641,36.5878,36.6565,25688.0
2017-02-06 13:30:00,48.0,48.0,47.85,47.85,44208.0,36.6565,36.6565,36.5419,36.5419,44208.0
2017-02-06 13:40:00,47.84,47.96,47.84,47.9,33789.0,36.5343,36.6259,36.5343,36.5801,33789.0
2017-02-06 13:50:00,47.91,47.98,47.91,47.97,28697.0,36.5878,36.6412,36.5878,36.6336,28697.0
2017-02-06 14:00:00,47.97,47.99,47.95,47.97,37898.0,36.6336,36.6489,36.6183,36.6336,37898.0
2017-02-06 14:10:00,47.97,48.01,47.94,48.01,49920.0,36.6336,36.6641,36.6107,36.6641,49920.0
2017-02-06 14:20:00,48.02,48.03,47.97,48.02,40590.0,36.6718,36.6794,36.6336,36.6718,40590.0
2017-02-06 14:30:00,48.03,48.16,48.01,48.15,65833.0,36.6794,36.7787,36.6641,36.771,65833.0
2017-02-06 14:40:00,48.15,48.17,48.1,48.1,43241.0,36.771,36.7863,36.7329,36.7329,43241.0
2017-02-06 14:50:00,48.1,48.12,48.05,48.09,49330.0,36.7329,36.7481,36.6947,36.7252,49330.0
2017-02-06 15:00:00,48.09,48.14,48.08,48.12,58200.0,36.7252,36.7634,36.7176,36.7481,58200.0
2017-02-06 15:10:00,48.12,48.18,48.12,48.14,53067.0,36.7481,36.794,36.7481,36.7634,53067.0
2017-02-06 15:20:00,48.14,48.32,48.12,48.32,99657.0,36.7634,36.9009,36.7481,36.9009,99657.0
2017-02-06 15:30:00,48.31,48.38,48.25,48.29,208341.0,36.8932,36.9467,36.8474,36.878,208341.0
2017-02-06 15:40:00,48.29,48.43,48.25,48.28,259370.0,36.878,36.9849,36.8474,36.8703,259370.0
2017-02-06 15:50:00,48.28,48.42,48.28,48.4,404287.0,36.8703,36.9772,36.8703,36.962,404287.0
2017-02-07 09:30:00,48.13,48.34,47.83,47.99,127524.0,36.7558,36.9161,36.5267,36.6489,127524.0
2017-02-07 09:40:00,47.97,48.5,47.97,48.41,122458.0,36.6336,37.0383,36.6336,36.9696,122458.0
2017-02-07 09:50:00,48.41,48.51,48.31,48.43,87469.0,36.9696,37.046,36.8932,36.9849,87469.0
2017-02-07 10:00:00,48.42,48.46,48.24,48.37,63924.0,36.9772,37.0078,36.8398,36.9391,63924.0
2017-02-07 10:10:00,48.36,48.4,48.24,48.26,50586.0,36.9314,36.962,36.8398,36.8551,50586.0
2017-02-07 10:20:00,48.26,48.26,48.14,48.18,64905.0,36.8551,36.8551,36.7634,36.794,64905.0
2017-02-07 10:30:00,48.17,48.31,48.04,48.2,217728.0,36.7863,36.8932,36.687,36.8092,217728.0
2017-02-07 10:40:00,48.19,48.3,48.19,48.26,216002.0,36.8016,36.8856,36.8016,36.8551,216002.0
2017-02-07 10:50:00,48.26,48.26,48.17,48.26,123732.0,36.8551,36.8551,36.7863,36.8551,123732.0
2017-02-07 11:00:00,48.26,48.31,48.21,48.21,87604.0,36.8551,36.8932,36.8169,36.8169,87604.0
2017-02-07 11:10:00,48.21,48.23,48.16,48.17,115212.0,36.8169,36.8321,36.7787,36.7863,115212.0
2017-02-07 11:20:00,48.17,48.2,48.05,48.08,99253.0,36.7863,36.8092,36.6947,36.7176,99253.0
2017-02-07 11:30:00,48.08,48.11,47.96,48.06,86326.0,36.7176,36.7405,36.6259,36.7023,86326.0
2017-02-07 11:40:00,48.06,48.12,47.96,48.11,81116.0,36.7023,36.7481,36.6259,36.7405,81116.0
2017-02-07 11:50:00,48.12,48.21,48.1,48.17,72974.0,36.7481,36.8169,36.7329,36.7863,72974.0
2017-02-07 12:00:00,48.17,48.18,47.97,47.97,77354.0,36.7863,36.794,36.6336,36.6336,77354.0
2017-02-07 12:10:00,47.97,48.12,47.93,48.0,104396.0,36.6336,36.7481,36.603,36.6565,104396.0
2017-02-07 12:20:00,47.99,48.01,47.77,47.86,112344.0,36.6489,36.6641,36.4809,36.5496,112344.0
2017-02-07 12:30:00,47.86,47.94,47.84,47.84,41523.0,36.5496,36.6107,36.5343,36.5343,41523.0
2017-02-07 12:40:00,47.85,47.92,47.75,47.75,52897.0,36.5419,36.5954,36.4656,36.4656,52897.0
2017-02-07 12:50:00,47.75,47.8,47.67,47.7,63717.0,36.4656,36.5038,36.4045,36.4274,63717.0
2017-02-07 13:00:00,47.69,47.71,47.57,47.58,53818.0,36.4198,36.435,36.3281,36.3358,53818.0
2017-02-07 13:10:00,47.59,47.85,47.58,47.8,151249.0,36.3434,36.5419,36.3358,36.5038,151249.0
2017-02-07 13:20:00,47.8,47.85,47.79,47.82,54508.0,36.5038,36.5419,36.4961,36.519,54508.0
2017-02-07 13:30:00,47.83,47.93,47.82,47.89,46353.0,36.5267,36.603,36.519,36.5725,46353.0
2017-02-07 13:40:00,47.89,47.9,47.75,47.75,37817.0,36.5725,36.5801,36.4656,36.4656,37817.0
2017-02-07 13:50:00,47.76,47.83,47.75,47.8,43860.0,36.4732,36.5267,36.4656,36.5038,43860.0
2017-02-07 14:00:00,47.8,47.88,47.76,47.79,67017.0,36.5038,36.5649,36.4732,36.4961,67017.0
2017-02-07 14:10:00,47.79,47.79,47.66,47.76,57201.0,36.4961,36.4961,36.3968,36.4732,57201.0
2017-02-07 14:20:00,47.75,47.94,47.75,47.94,47985.0,36.4656,36.6107,36.4656,36.6107,47985.0
2017-02-07 14:30:00,47.94,47.96,47.89,47.92,45351.0,36.6107,36.6259,36.5725,36.5954,45351.0
2017-02-07 14:40:00,47.91,47.96,47.9,47.96,42896.0,36.5878,36.6259,36.5801,36.6259,42896.0
2017-02-07 14:50:00,47.95,48.02,47.95,47.98,45356.0,36.6183,36.6718,36.6183,36.6412,45356.0
2017-02-07 15:00:00,47.97,47.98,47.86,47.88,45062.0,36.6336,36.6412,36.5496,36.5649,45062.0
2017-02-07 15:10:00,47.88,47.94,47.85,47.91,35319.0,36.5649,36.6107,36.5419,36.5878,35319.0
2017-02-07 15:20:00,47.92,48.02,47.9,48.02,50945.0,36.5954,36.6718,36.5801,36.6718,50945.0
2017-02-07 15:30:00,48.0,48.01,47.92,47.96,76547.0,36.6565,36.6641,36.5954,36.6259,76547.0
2017-02-07 15:40:00,47.95,47.99,47.89,47.91,90895.0,36.6183,36.6489,36.5725,36.5878,90895.0
2017-02-07 15:50:00,47.91,47.98,47.85,47.92,181418.0,36.5878,36.6412,36.5419,36.5954,181418.0
2017-02-08 09:30:00,47.57,47.82,47.46,47.66,94441.0,36.3281,36.519,36.2441,36.3968,94441.0
2017-02-08 09:40:00,47.69,47.83,47.68,47.72,54465.0,36.4198,36.5267,36.4121,36.4427,54465.0
2017-02-08 09:50:00,47.72,47.72,47.45,47.53,133499.0,36.4427,36.4427,36.2365,36.2976,133499.0
2017-02-08 10:00:00,47.52,47.54,47.39,47.41,83794.0,36.2899,36.3052,36.1907,36.2059,83794.0
2017-02-08 10:10:00,47.41,47.56,47.41,47.52,30528.0,36.2059,36.3205,36.2059,36.2899,30528.0
2017-02-08 10:20:00,47.48,47.59,47.46,47.55,14454.0,36.2594,36.3434,36.2441,36.3128,14454.0
2017-02-08 10:30:00,47.56,48.61,47.51,48.55,592198.0,36.3205,37.1223,36.2823,37.0765,592198.0
2017-02-08 10:40:00,48.56,48.66,48.44,48.61,106691.0,37.0842,37.1605,36.9925,37.1223,106691.0
2017-02-08 10:50:00,48.6,48.65,48.53,48.61,113554.0,37.1147,37.1529,37.0612,37.1223,113554.0
2017-02-08 11:00:00,48.62,48.73,48.55,48.63,83585.0,37.13,37.214,37.0765,37.1376,83585.0
2017-02-08 11:10:00,48.65,48.65,48.35,48.46,83735.0,37.1529,37.1529,36.9238,37.0078,83735.0
2017-02-08 11:20:00,48.48,48.61,48.45,48.55,37191.0,37.0231,37.1223,37.0002,37.0765,37191.0
2017-02-08 11:30:00,48.55,48.69,48.54,48.54,48907.0,37.0765,37.1834,37.0689,37.0689,48907.0
2017-02-08 11:40:00,48.53,48.66,48.51,48.66,45798.0,37.0612,37.1605,37.046,37.1605,45798.0
2017-02-08 11:50:00,48.63,48.75,48.59,48.68,35639.0,37.1376,37.2293,37.1071,37.1758,35639.0
2017-02-08 12:00:00,48.69,48.74,48.68,48.68,64056.0,37.1834,37.2216,37.1758,37.1758,64056.0
2017-02-08 12:10:00,48.68,48.7,48.55,48.57,52574.0,37.1758,37.1911,37.0765,37.0918,52574.0
2017-02-08 12:20:00,48.57,48.61,48.5,48.51,33005.0,37.0918,37.1223,37.0383,37.046,33005.0
2017-02-08 12:30:00,48.51,48.67,48.51,48.63,86962.0,37.046,37.1682,37.046,37.1376,86962.0
2017-02-08 12:40:00,48.61,48.67,48.56,48.56,70335.0,37.1223,37.1682,37.0842,37.0842,70335.0
2017-02-08 12:50:00,48.56,48.67,48.55,48.61,58981.0,37.0842,37.1682,37.0765,37.1223,58981.0
2017-02-08 13:00:00,48.62,48.78,48.61,48.75,91541.0,37.13,37.2522,37.1223,37.2293,91541.0
2017-02-08 13:10:00,48.75,48.85,48.73,48.79,38048.0,37.2293,37.3056,37.214,37.2598,38048.0
2017-02-08 13:20:00,48.8,48.82,48.76,48.8,57237.0,37.2674,37.2827,37.2369,37.2674,57237.0
2017-02-08 13:30:00,48.8,48.83,48.77,48.8,87179.0,37.2674,37.2903,37.2445,37.2674,87179.0
2017-02-08 13:40:00,48.8,48.85,48.78,48.83,79549.0,37.2674,37.3056,37.2522,37.2903,79549.0
2017-02-08 13:50:00,48.83,48.84,48.8,48.81,49084.0,37.2903,37.298,37.2674,37.2751,49084.0
2017-02-08 14:00:00,48.81,48.83,48.75,48.81,86121.0,37.2751,37.2903,37.2293,37.2751,86121.0
2017-02-08 14:10:00,48.81,48.87,48.75,48.86,78184.0,37.2751,37.3209,37.2293,37.3133,78184.0
2017-02-08 14:20:00,48.85,48.86,48.79,48.83,49018.0,37.3056,37.3133,37.2598,37.2903,49018.0
2017-02-08 14:30:00,48.82,48.92,48.8,48.9,79710.0,37.2827,37.3591,37.2674,37.3438,79710.0
2017-02-08 14:40:00,48.9,48.94,48.89,48.94,63999.0,37.3438,37.3744,37.3362,37.3744,63999.0
2017-02-08 14:50:00,48.95,49.05,48.94,49.0,90876.0,37.382,37.4584,37.3744,37.4202,90876.0
2017-02-08 15:00:00,48.99,49.01,48.95,48.98,67848.0,37.4125,37.4278,37.382,37.4049,67848.0
2017-02-08 15:10:00,48.98,49.07,48.96,49.07,142832.0,37.4049,37.4736,37.3896,37.4736,142832.0
2017-02-08 15:20:00,49.07,49.11,49.0,49.02,60087.0,37.4736,37.5042,37.4202,37.4354,60087.0
2017-02-08 15:30:00,49.02,49.07,48.95,48.98,199841.0,37.4354,37.4736,37.382,37.4049,199841.0
2017-02-08 15:40:00,48.98,49.1,48.97,49.09,147056.0,37.4049,37.4965,37.3973,37.4889,147056.0
2017-02-08 15:50:00,49.1,49.14,49.06,49.11,409433.0,37.4965,37.5271,37.466,37.5042,409433.0
2017-02-09 09:30:00,49.65,49.67,49.22,49.55,163206.0,37.9166,37.9318,37.5882,37.8402,163206.0
2017-02-09 09:40:00,49.52,49.66,49.43,49.64,78926.0,37.8173,37.9242,37.7486,37.9089,78926.0
2017-02-09 09:50:00,49.62,49.79,49.56,49.74,165999.0,37.8937,38.0235,37.8478,37.9853,165999.0
2017-02-09 10:00:00,49.73,49.87,49.68,49.87,108719.0,37.9777,38.0846,37.9395,38.0846,108719.0
2017-02-09 10:10:00,49.87,49.88,49.65,49.71,95402.0,38.0846,38.0922,37.9166,37.9624,95402.0
2017-02-09 10:20:00,49.7,49.89,49.69,49.74,96017.0,37.9547,38.0998,37.9471,37.9853,96017.0
2017-02-09 10:30:00,49.73,49.88,49.7,49.82,69614.0,37.9777,38.0922,37.9547,38.0464,69614.0
2017-02-09 10:40:00,49.82,49.87,49.77,49.84,75484.0,38.0464,38.0846,38.0082,38.0617,75484.0
2017-02-09 10:50:00,49.85,49.88,49.76,49.83,137060.0,38.0693,38.0922,38.0006,38.054,137060.0
2017-02-09 11:00:00,49.82,49.83,49.73,49.81,83992.0,38.0464,38.054,37.9777,38.0388,83992.0
2017-02-09 11:10:00,49.81,49.82,49.73,49.8,74791.0,38.0388,38.0464,37.9777,38.0311,74791.0
2017-02-09 11:20:00,49.78,49.97,49.78,49.9,55584.0,38.0158,38.1609,38.0158,38.1075,55584.0
2017-02-09 11:30:00,49.91,49.94,49.83,49.93,41298.0,38.1151,38.138,38.054,38.1304,41298.0
2017-02-09 11:40:00,49.92,49.93,49.78,49.83,41240.0,38.1228,38.1304,38.0158,38.054,41240.0
2017-02-09 11:50:00,49.84,49.88,49.79,49.84,39438.0,38.0617,38.0922,38.0235,38.0617,39438.0
2017-02-09 12:00:00,49.84,49.87,49.68,49.86,107225.0,38.0617,38.0846,37.9395,38.0769,107225.0
2017-02-09 12:10:00,49.86,50.07,49.86,50.0,148394.0,38.0769,38.2373,38.0769,38.1838,148394.0
2017-02-09 12:20:00,49.99,50.08,49.97,50.01,159176.0,38.1762,38.2449,38.1609,38.1915,159176.0
2017-02-09 12:30:00,50.01,50.01,49.85,49.92,56561.0,38.1915,38.1915,38.0693,38.1228,56561.0
2017-02-09 12:40:00,49.93,49.99,49.85,49.86,63696.0,38.1304,38.1762,38.0693,38.0769,63696.0
2017-02-09 12:50:00,49.86,49.96,49.85,49.91,73899.0,38.0769,38.1533,38.0693,38.1151,73899.0
2017-02-09 13:00:00,49.92,49.93,49.86,49.89,71584.0,38.1228,38.1304,38.0769,38.0998,71584.0
2017-02-09 13:10:00,49.89,49.98,49.87,49.96,58688.0,38.0998,38.1686,38.0846,38.1533,58688.0
2017-02-09 13:20:00,49.95,49.96,49.89,49.95,69316.0,38.1457,38.1533,38.0998,38.1457,69316.0
2017-02-09 13:30:00,49.95,49.98,49.79,49.8,78641.0,38.1457,38.1686,38.0235,38.0311,78641.0
2017-02-09 13:40:00,49.81,49.86,49.73,49.83,96647.0,38.0388,38.0769,37.9777,38.054,96647.0
2017-02-09 13:50:00,49.83,49.86,49.77,49.78,85522.0,38.054,38.0769,38.0082,38.0158,85522.0
2017-02-09 14:00:00,49.78,49.87,49.76,49.84,76969.0,38.0158,38.0846,38.0006,38.0617,76969.0
2017-02-09 14:10:00,49.84,49.85,49.77,49.81,52373.0,38.0617,38.0693,38.0082,38.0388,52373.0
2017-02-09 14:20:00,49.82,49.84,49.7,49.71,68691.0,38.0464,38.0617,37.9547,37.9624,68691.0
2017-02-09 14:30:00,49.71,49.85,49.67,49.83,74225.0,37.9624,38.0693,37.9318,38.054,74225.0
2017-02-09 14:40:00,49.83,49.89,49.76,49.81,53396.0,38.054,38.0998,38.0006,38.0388,53396.0
2017-02-09 14:50:00,49.8,49.84,49.78,49.8,71045.0,38.0311,38.0617,38.0158,38.0311,71045.0
2017-02-09 15:00:00,49.81,49.9,49.8,49.86,59032.0,38.0388,38.1075,38.0311,38.0769,59032.0
2017-02-09 15:10:00,49.87,49.88,49.71,49.77,77110.0,38.0846,38.0922,37.9624,38.0082,77110.0
2017-02-09 15:20:00,49.77,49.78,49.7,49.76,69249.0,38.0082,38.0158,37.9547,38.0006,69249.0
2017-02-09 15:30:00,49.75,49.79,49.68,49.73,113396.0,37.9929,38.0235,37.9395,37.9777,113396.0
2017-02-09 15:40:00,49.73,49.88,49.72,49.88,136293.0,37.9777,38.0922,37.97,38.0922,136293.0
2017-02-09 15:50:00,49.87,49.96,49.82,49.92,390962.0,38.0846,38.1533,38.0464,38.1228,390962.0
2017-02-10 09:30:00,50.37,50.47,49.99,50.19,114961.0,38.4664,38.5428,38.1762,38.3289,114961.0
2017-02-10 09:40:00,50.18,50.38,50.13,50.33,51641.0,38.3213,38.474,38.2831,38.4359,51641.0
2017-02-10 09:50:00,50.33,50.45,50.21,50.35,48156.0,38.4359,38.5275,38.3442,38.4511,48156.0
2017-02-10 10:00:00,50.34,50.34,50.02,50.02,80943.0,38.4435,38.4435,38.1991,38.1991,80943.0
2017-02-10 10:10:00,50.02,50.1,50.0,50.06,37279.0,38.1991,38.2602,38.1838,38.2297,37279.0
2017-02-10 10:20:00,50.06,50.07,49.86,49.89,54630.0,38.2297,38.2373,38.0769,38.0998,54630.0
2017-02-10 10:30:00,49.9,50.0,49.86,49.95,36038.0,38.1075,38.1838,38.0769,38.1457,36038.0
2017-02-10 10:40:00,49.96,49.98,49.86,49.89,34878.0,38.1533,38.1686,38.0769,38.0998,34878.0
2017-02-10 10:50:00,49.88,50.0,49.88,49.95,15933.0,38.0922,38.1838,38.0922,38.1457,15933.0
2017-02-10 11:00:00,49.96,49.98,49.9,49.9,45183.0,38.1533,38.1686,38.1075,38.1075,45183.0
2017-02-10 11:10:00,49.89,49.91,49.78,49.83,43793.0,38.0998,38.1151,38.0158,38.054,43793.0
2017-02-10 11:20:00,49.82,49.84,49.69,49.72,40308.0,38.0464,38.0617,37.9471,37.97,40308.0
2017-02-10 11:30:00,49.73,49.84,49.67,49.71,87354.0,37.9777,38.0617,37.9318,37.9624,87354.0
2017-02-10 11:40:00,49.71,49.78,49.7,49.77,41253.0,37.9624,38.0158,37.9547,38.0082,41253.0
2017-02-10 11:50:00,49.77,49.83,49.74,49.83,26481.0,38.0082,38.054,37.9853,38.054,26481.0
2017-02-10 12:00:00,49.83,49.91,49.77,49.89,43909.0,38.054,38.1151,38.0082,38.0998,43909.0
2017-02-10 12:10:00,49.89,49.99,49.84,49.98,20028.0,38.0998,38.1762,38.0617,38.1686,20028.0
2017-02-10 12:20:00,49.97,50.02,49.96,49.98,50838.0,38.1609,38.1991,38.1533,38.1686,50838.0
2017-02-10 12:30:00,49.98,50.04,49.97,50.01,35368.0,38.1686,38.2144,38.1609,38.1915,35368.0
2017-02-10 12:40:00,50.0,50.01,49.92,49.92,34202.0,38.1838,38.1915,38.1228,38.1228,34202.0
2017-02-10 12:50:00,49.92,49.98,49.91,49.91,29336.0,38.1228,38.1686,38.1151,38.1151,29336.0
2017-02-10 13:00:00,49.91,50.0,49.91,50.0,37653.0,38.1151,38.1838,38.1151,38.1838,37653.0
2017-02-10 13:10:00,50.0,50.06,49.96,50.01,38037.0,38.1838,38.2297,38.1533,38.1915,38037.0
2017-02-10 13:20:00,50.01,50.02,49.96,49.99,34700.0,38.1915,38.1991,38.1533,38.1762,34700.0
2017-02-10 13:30:00,49.98,50.01,49.95,49.96,39402.0,38.1686,38.1915,38.1457,38.1533,39402.0
2017-02-10 13:40:00,49.96,49.98,49.91,49.93,58597.0,38.1533,38.1686,38.1151,38.1304,58597.0
2017-02-10 13:50:00,49.94,49.95,49.88,49.89,28094.0,38.138,38.1457,38.0922,38.0998,28094.0
2017-02-10 14:00:00,49.9,49.9,49.8,49.82,66028.0,38.1075,38.1075,38.0311,38.0464,66028.0
2017-02-10 14:10:00,49.82,49.87,49.82,49.86,27777.0,38.0464,38.0846,38.0464,38.0769,27777.0
2017-02-10 14:20:00,49.86,49.9,49.84,49.85,37210.0,38.0769,38.1075,38.0617,38.0693,37210.0
2017-02-10 14:30:00,49.84,49.85,49.8,49.81,50753.0,38.0617,38.0693,38.0311,38.0388,50753.0
2017-02-10 14:40:00,49.81,49.89,49.79,49.87,61480.0,38.0388,38.0998,38.0235,38.0846,61480.0
2017-02-10 14:50:00,49.87,49.94,49.85,49.92,60848.0,38.0846,38.138,38.0693,38.1228,60848.0
2017-02-10 15:00:00,49.92,49.97,49.9,49.93,39729.0,38.1228,38.1609,38.1075,38.1304,39729.0
2017-02-10 15:10:00,49.93,49.97,49.88,49.96,37183.0,38.1304,38.1609,38.0922,38.1533,37183.0
2017-02-10 15:20:00,49.95,50.04,49.94,50.02,69453.0,38.1457,38.2144,38.138,38.1991,69453.0
2017-02-10 15:30:00,50.03,50.09,50.0,50.08,105876.0,38.2068,38.2526,38.1838,38.2449,105876.0
2017-02-10 15:40:00,50.08,50.19,50.07,50.14,176941.0,38.2449,38.3289,38.2373,38.2908,176941.0
2017-02-10 15:50:00,50.14,50.2,50.11,50.14,318095.0,38.2908,38.3366,38.2679,38.2908,318095.0
2017-02-13 09:30:00,50.13,50.32,49.92,50.18,131891.0,38.2831,38.4282,38.1228,38.3213,131891.0
2017-02-13 09:40:00,50.18,50.38,50.13,50.33,47682.0,38.3213,38.474,38.2831,38.4359,47682.0
2017-02-13 09:50:00,50.34,50.39,50.21,50.37,108031.0,38.4435,38.4817,38.3442,38.4664,108031.0
2017-02-13 10:00:00,50.36,50.45,50.28,50.36,98443.0,38.4588,38.5275,38.3977,38.4588,98443.0
2017-02-13 10:10:00,50.37,50.44,50.33,50.4,46473.0,38.4664,38.5199,38.4359,38.4893,46473.0
2017-02-13 10:20:00,50.42,50.68,50.39,50.53,158737.0,38.5046,38.7032,38.4817,38.5886,158737.0
2017-02-13 10:30:00,50.52,50.58,50.43,50.45,93132.0,38.581,38.6268,38.5122,38.5275,93132.0
2017-02-13 10:40:00,50.45,50.45,50.32,50.35,89549.0,38.5275,38.5275,38.4282,38.4511,89549.0
2017-02-13 10:50:00,50.36,50.36,50.22,50.24,72752.0,38.4588,38.4588,38.3519,38.3671,72752.0
2017-02-13 11:00:00,50.25,50.27,50.16,50.16,83235.0,38.3748,38.39,38.306,38.306,83235.0
2017-02-13 11:10:00,50.16,50.31,50.15,50.31,48798.0,38.306,38.4206,38.2984,38.4206,48798.0
2017-02-13 11:20:00,50.32,50.39,50.31,50.35,34148.0,38.4282,38.4817,38.4206,38.4511,34148.0
2017-02-13 11:30:00,50.35,50.35,50.11,50.13,89192.0,38.4511,38.4511,38.2679,38.2831,89192.0
2017-02-13 11:40:00,50.13,50.18,50.08,50.14,34481.0,38.2831,38.3213,38.2449,38.2908,34481.0
2017-02-13 11:50:00,50.14,50.14,50.09,50.09,40151.0,38.2908,38.2908,38.2526,38.2526,40151.0
2017-02-13 12:00:00,50.09,50.15,50.08,50.14,40215.0,38.2526,38.2984,38.2449,38.2908,40215.0
2017-02-13 12:10:00,50.13,50.16,50.05,50.05,48136.0,38.2831,38.306,38.222,38.222,48136.0
2017-02-13 12:20:00,50.05,50.11,50.03,50.07,36871.0,38.222,38.2679,38.2068,38.2373,36871.0
2017-02-13 12:30:00,50.07,50.07,50.0,50.06,26413.0,38.2373,38.2373,38.1838,38.2297,26413.0
2017-02-13 12:40:00,50.07,50.07,49.99,50.03,31928.0,38.2373,38.2373,38.1762,38.2068,31928.0
2017-02-13 12:50:00,50.03,50.05,49.99,50.05,29344.0,38.2068,38.222,38.1762,38.222,29344.0
2017-02-13 13:00:00,50.05,50.05,49.99,50.01,30629.0,38.222,38.222,38.1762,38.1915,30629.0
2017-02-13 13:10:00,50.01,50.18,50.0,50.17,34293.0,38.1915,38.3213,38.1838,38.3137,34293.0
2017-02-13 13:20:00,50.17,50.25,50.16,50.24,78858.0,38.3137,38.3748,38.306,38.3671,78858.0
2017-02-13 13:30:00,50.25,50.31,50.24,50.27,54774.0,38.3748,38.4206,38.3671,38.39,54774.0
2017-02-13 13:40:00,50.27,50.35,50.22,50.24,113496.0,38.39,38.4511,38.3519,38.3671,113496.0
2017-02-13 13:50:00,50.23,50.24,50.11,50.11,54018.0,38.3595,38.3671,38.2679,38.2679,54018.0
2017-02-13 14:00:00,50.1,50.11,50.05,50.09,51914.0,38.2602,38.2679,38.222,38.2526,51914.0
2017-02-13 14:10:00,50.1,50.17,50.08,50.14,43210.0,38.2602,38.3137,38.2449,38.2908,43210.0
2017-02-13 14:20:00,50.13,50.19,50.06,50.15,73672.0,38.2831,38.3289,38.2297,38.2984,73672.0
2017-02-13 14:30:00,50.16,50.23,50.16,50.22,43871.0,38.306,38.3595,38.306,38.3519,43871.0
2017-02-13 14:40:00,50.22,50.35,50.21,50.28,68111.0,38.3519,38.4511,38.3442,38.3977,68111.0
2017-02-13 14:50:00,50.28,50.35,50.27,50.32,77004.0,38.3977,38.4511,38.39,38.4282,77004.0
2017-02-13 15:00:00,50.32,50.39,50.26,50.27,116587.0,38.4282,38.4817,38.3824,38.39,116587.0
2017-02-13 15:10:00,50.26,50.3,50.24,50.26,52710.0,38.3824,38.413,38.3671,38.3824,52710.0
2017-02-13 15:20:00,50.26,50.26,50.2,50.21,97083.0,38.3824,38.3824,38.3366,38.3442,97083.0
2017-02-13 15:30:00,50.21,50.3,50.17,50.29,75495.0,38.3442,38.413,38.3137,38.4053,75495.0
2017-02-13 15:40:00,50.29,50.4,50.24,50.36,124435.0,38.4053,38.4893,38.3671,38.4588,124435.0
2017-02-13 15:50:00,50.36,50.36,50.27,50.28,185086.0,38.4588,38.4588,38.39,38.3977,185086.0
2017-02-14 09:30:00,50.03,50.24,49.89,50.15,209358.0,38.4767,38.6382,38.369,38.569,209358.0
2017-02-14 09:40:00,50.17,50.19,49.97,50.0,96896.0,38.5843,38.5997,38.4305,38.4536,96896.0
2017-02-14 09:50:00,50.0,50.07,49.99,50.02,73739.0,38.4536,38.5074,38.4459,38.469,73739.0
2017-02-14 10:00:00,50.01,50.08,49.95,49.96,122581.0,38.4613,38.5151,38.4151,38.4228,122581.0
2017-02-14 10:10:00,49.98,50.05,49.82,49.82,82632.0,38.4382,38.492,38.3152,38.3152,82632.0
2017-02-14 10:20:00,49.84,49.95,49.83,49.89,55812.0,38.3305,38.4151,38.3229,38.369,55812.0
2017-02-14 10:30:00,49.91,49.93,49.73,49.77,37959.0,38.3844,38.3998,38.2459,38.2767,37959.0
2017-02-14 10:40:00,49.77,49.8,49.72,49.77,30411.0,38.2767,38.2998,38.2383,38.2767,30411.0
2017-02-14 10:50:00,49.77,49.83,49.7,49.82,39629.0,38.2767,38.3229,38.2229,38.3152,39629.0
2017-02-14 11:00:00,49.84,49.85,49.73,49.77,49343.0,38.3305,38.3382,38.2459,38.2767,49343.0
2017-02-14 11:10:00,49.78,49.86,49.76,49.85,52883.0,38.2844,38.3459,38.269,38.3382,52883.0
2017-02-14 11:20:00,49.87,50.04,49.83,50.02,85151.0,38.3536,38.4844,38.3229,38.469,85151.0
2017-02-14 11:30:00,50.0,50.04,49.88,49.9,37044.0,38.4536,38.4844,38.3613,38.3767,37044.0
2017-02-14 11:40:00,49.9,49.92,49.79,49.79,36383.0,38.3767,38.3921,38.2921,38.2921,36383.0
2017-02-14 11:50:00,49.8,49.8,49.73,49.78,32914.0,38.2998,38.2998,38.2459,38.2844,32914.0
2017-02-14 12:00:00,49.78,49.92,49.77,49.87,36495.0,38.2844,38.3921,38.2767,38.3536,36495.0
2017-02-14 12:10:00,49.87,49.96,49.86,49.93,19834.0,38.3536,38.4228,38.3459,38.3998,19834.0
2017-02-14 12:20:00,49.93,50.02,49.91,50.01,27098.0,38.3998,38.469,38.3844,38.4613,27098.0
2017-02-14 12:30:00,50.01,50.1,50.0,50.07,75066.0,38.4613,38.5305,38.4536,38.5074,75066.0
2017-02-14 12:40:00,50.07,50.08,49.97,50.0,70807.0,38.5074,38.5151,38.4305,38.4536,70807.0
2017-02-14 12:50:00,50.0,50.33,49.99,50.33,64924.0,38.4536,38.7074,38.4459,38.7074,64924.0
2017-02-14 13:00:00,50.32,50.46,50.29,50.45,66142.0,38.6997,38.8074,38.6766,38.7997,66142.0
2017-02-14 13:10:00,50.45,50.51,50.4,50.44,79076.0,38.7997,38.8458,38.7612,38.792,79076.0
2017-02-14 13:20:00,50.44,50.49,50.41,50.44,47126.0,38.792,38.8304,38.7689,38.792,47126.0
2017-02-14 13:30:00,50.43,50.45,50.4,50.42,86051.0,38.7843,38.7997,38.7612,38.7766,86051.0
2017-02-14 13:40:00,50.42,50.43,50.33,50.37,39340.0,38.7766,38.7843,38.7074,38.7382,39340.0
2017-02-14 13:50:00,50.37,50.48,50.36,50.41,53840.0,38.7382,38.8227,38.7305,38.7689,53840.0
2017-02-14 14:00:00,50.4,50.51,50.36,50.5,234545.0,38.7612,38.8458,38.7305,38.8381,234545.0
2017-02-14 14:10:00,50.5,50.58,50.49,50.53,60977.0,38.8381,38.8997,38.8304,38.8612,60977.0
2017-02-14 14:20:00,50.53,50.6,50.46,50.6,59916.0,38.8612,38.915,38.8074,38.915,59916.0
2017-02-14 14:30:00,50.61,50.62,50.53,50.53,59581.0,38.9227,38.9304,38.8612,38.8612,59581.0
2017-02-14 14:40:00,50.52,50.58,50.5,50.57,64746.0,38.8535,38.8997,38.8381,38.892,64746.0
2017-02-14 14:50:00,50.57,50.57,50.51,50.55,49197.0,38.892,38.892,38.8458,38.8766,49197.0
2017-02-14 15:00:00,50.54,50.63,50.53,50.59,45927.0,38.8689,38.9381,38.8612,38.9073,45927.0
2017-02-14 15:10:00,50.59,50.61,50.57,50.59,56470.0,38.9073,38.9227,38.892,38.9073,56470.0
2017-02-14 15:20:00,50.59,50.67,50.58,50.66,79171.0,38.9073,38.9689,38.8997,38.9612,79171.0
2017-02-14 15:30:00,50.66,50.8,50.66,50.79,180846.0,38.9612,39.0689,38.9612,39.0612,180846.0
2017-02-14 15:40:00,50.8,50.9,50.78,50.87,225046.0,39.0689,39.1458,39.0535,39.1227,225046.0
2017-02-14 15:50:00,50.88,50.97,50.84,50.95,490279.0,39.1304,39.1996,39.0996,39.1842,490279.0
2017-02-15 09:30:00,50.79,51.11,50.63,50.87,146044.0,39.0612,39.3073,38.9381,39.1227,146044.0
2017-02-15 09:40:00,50.84,50.95,50.61,50.62,64538.0,39.0996,39.1842,38.9227,38.9304,64538.0
2017-02-15 09:50:00,50.65,50.67,50.48,50.48,38861.0,38.9535,38.9689,38.8227,38.8227,38861.0
2017-02-15 10:00:00,50.48,50.5,50.27,50.3,67462.0,38.8227,38.8381,38.6612,38.6843,67462.0
2017-02-15 10:10:00,50.31,50.4,50.29,50.37,50889.0,38.692,38.7612,38.6766,38.7382,50889.0
2017-02-15 10:20:00,50.37,50.5,50.28,50.48,62961.0,38.7382,38.8381,38.6689,38.8227,62961.0
2017-02-15 10:30:00,50.47,50.59,50.41,50.42,91668.0,38.8151,38.9073,38.7689,38.7766,91668.0
2017-02-15 10:40:00,50.41,50.71,50.36,50.67,55672.0,38.7689,38.9996,38.7305,38.9689,55672.0
2017-02-15 10:50:00,50.68,50.82,50.66,50.82,72289.0,38.9766,39.0842,38.9612,39.0842,72289.0
2017-02-15 11:00:00,50.81,50.93,50.75,50.85,214764.0,39.0765,39.1688,39.0304,39.1073,214764.0
2017-02-15 11:10:00,50.86,51.01,50.84,50.92,287719.0,39.115,39.2304,39.0996,39.1611,287719.0
2017-02-15 11:20:00,50.91,50.93,50.79,50.85,121575.0,39.1534,39.1688,39.0612,39.1073,121575.0
2017-02-15 11:30:00,50.84,50.98,50.78,50.98,84171.0,39.0996,39.2073,39.0535,39.2073,84171.0
2017-02-15 11:40:00,50.97,50.97,50.74,50.74,214041.0,39.1996,39.1996,39.0227,39.0227,214041.0
2017-02-15 11:50:00,50.73,50.89,50.65,50.89,56612.0,39.015,39.1381,38.9535,39.1381,56612.0
2017-02-15 12:00:00,50.89,50.91,50.8,50.84,112953.0,39.1381,39.1534,39.0689,39.0996,112953.0
2017-02-15 12:10:00,50.83,50.89,50.74,50.76,93509.0,39.0919,39.1381,39.0227,39.0381,93509.0
2017-02-15 12:20:00,50.75,50.87,50.73,50.85,79524.0,39.0304,39.1227,39.015,39.1073,79524.0
2017-02-15 12:30:00,50.85,50.9,50.81,50.84,105141.0,39.1073,39.1458,39.0765,39.0996,105141.0
2017-02-15 12:40:00,50.84,50.88,50.73,50.73,90064.0,39.0996,39.1304,39.015,39.015,90064.0
2017-02-15 12:50:00,50.74,50.87,50.74,50.81,51773.0,39.0227,39.1227,39.0227,39.0765,51773.0
2017-02-15 13:00:00,50.81,51.0,50.81,51.0,90449.0,39.0765,39.2227,39.0765,39.2227,90449.0
2017-02-15 13:10:00,51.0,51.16,50.99,51.14,115140.0,39.2227,39.3457,39.215,39.3303,115140.0
2017-02-15 13:20:00,51.14,51.16,50.99,51.0,39356.0,39.3303,39.3457,39.215,39.2227,39356.0
2017-02-15 13:30:00,51.0,51.03,50.87,50.88,34949.0,39.2227,39.2457,39.1227,39.1304,34949.0
2017-02-15 13:40:00,50.88,50.95,50.86,50.93,33367.0,39.1304,39.1842,39.115,39.1688,33367.0
2017-02-15 13:50:00,50.94,50.97,50.84,50.87,53572.0,39.1765,39.1996,39.0996,39.1227,53572.0
2017-02-15 14:00:00,50.87,50.94,50.82,50.86,47119.0,39.1227,39.1765,39.0842,39.115,47119.0
2017-02-15 14:10:00,50.85,50.93,50.83,50.86,43167.0,39.1073,39.1688,39.0919,39.115,43167.0
2017-02-15 14:20:00,50.86,50.88,50.82,50.88,24571.0,39.115,39.1304,39.0842,39.1304,24571.0
2017-02-15 14:30:00,50.88,50.89,50.75,50.75,39807.0,39.1304,39.1381,39.0304,39.0304,39807.0
2017-02-15 14:40:00,50.75,50.88,50.74,50.84,41190.0,39.0304,39.1304,39.0227,39.0996,41190.0
2017-02-15 14:50:00,50.85,50.87,50.84,50.86,33883.0,39.1073,39.1227,39.0996,39.115,33883.0
2017-02-15 15:00:00,50.86,50.89,50.8,50.82,76313.0,39.115,39.1381,39.0689,39.0842,76313.0
2017-02-15 15:10:00,50.82,50.9,50.8,50.89,231928.0,39.0842,39.1458,39.0689,39.1381,231928.0
2017-02-15 15:20:00,50.89,50.9,50.78,50.78,68976.0,39.1381,39.1458,39.0535,39.0535,68976.0
2017-02-15 15:30:00,50.78,50.8,50.67,50.73,90334.0,39.0535,39.0689,38.9689,39.015,90334.0
2017-02-15 15:40:00,50.74,50.74,50.68,50.69,104101.0,39.0227,39.0227,38.9766,38.9843,104101.0
2017-02-15 15:50:00,50.69,50.71,50.62,50.64,240359.0,38.9843,38.9996,38.9304,38.9458,240359.0
2017-02-16 09:30:00,50.99,50.99,50.54,50.67,99215.0,39.215,39.215,38.8689,38.9689,99215.0
2017-02-16 09:40:00,50.67,50.8,50.59,50.7,46252.0,38.9689,39.0689,38.9073,38.9919,46252.0
2017-02-16 09:50:00,50.72,50.72,50.52,50.55,46365.0,39.0073,39.0073,38.8535,38.8766,46365.0
2017-02-16 10:00:00,50.55,50.6,50.47,50.55,51844.0,38.8766,38.915,38.8151,38.8766,51844.0
2017-02-16 10:10:00,50.55,50.74,50.52,50.59,64951.0,38.8766,39.0227,38.8535,38.9073,64951.0
2017-02-16 10:20:00,50.58,50.68,50.46,50.5,48875.0,38.8997,38.9766,38.8074,38.8381,48875.0
2017-02-16 10:30:00,50.49,50.72,50.46,50.62,102908.0,38.8304,39.0073,38.8074,38.9304,102908.0
2017-02-16 10:40:00,50.61,50.63,50.42,50.42,47320.0,38.9227,38.9381,38.7766,38.7766,47320.0
2017-02-16 10:50:00,50.42,50.44,50.3,50.41,61196.0,38.7766,38.792,38.6843,38.7689,61196.0
2017-02-16 11:00:00,50.39,50.44,50.31,50.4,50879.0,38.7535,38.792,38.692,38.7612,50879.0
2017-02-16 11:10:00,50.39,50.4,50.31,50.39,36325.0,38.7535,38.7612,38.692,38.7535,36325.0
2017-02-16 11:20:00,50.39,50.65,50.38,50.65,58908.0,38.7535,38.9535,38.7458,38.9535,58908.0
2017-02-16 11:30:00,50.65,50.68,50.5,50.53,50827.0,38.9535,38.9766,38.8381,38.8612,50827.0
2017-02-16 11:40:00,50.52,50.52,50.41,50.45,19384.0,38.8535,38.8535,38.7689,38.7997,19384.0
2017-02-16 11:50:00,50.45,50.46,50.31,50.43,27858.0,38.7997,38.8074,38.692,38.7843,27858.0
2017-02-16 12:00:00,50.41,50.44,50.36,50.39,33672.0,38.7689,38.792,38.7305,38.7535,33672.0
2017-02-16 12:10:00,50.39,50.41,50.24,50.31,45396.0,38.7535,38.7689,38.6382,38.692,45396.0
2017-02-16 12:20:00,50.31,50.33,50.21,50.27,22072.0,38.692,38.7074,38.6151,38.6612,22072.0
2017-02-16 12:30:00,50.27,50.33,50.22,50.31,27095.0,38.6612,38.7074,38.6228,38.692,27095.0
2017-02-16 12:40:00,50.3,50.33,50.27,50.33,53566.0,38.6843,38.7074,38.6612,38.7074,53566.0
2017-02-16 12:50:00,50.34,50.41,50.34,50.38,27872.0,38.7151,38.7689,38.7151,38.7458,27872.0
2017-02-16 13:00:00,50.37,50.37,50.27,50.35,23413.0,38.7382,38.7382,38.6612,38.7228,23413.0
2017-02-16 13:10:00,50.34,50.42,50.24,50.28,97018.0,38.7151,38.7766,38.6382,38.6689,97018.0
2017-02-16 13:20:00,50.28,50.31,50.21,50.26,23180.0,38.6689,38.692,38.6151,38.6536,23180.0
2017-02-16 13:30:00,50.27,50.32,50.2,50.23,28167.0,38.6612,38.6997,38.6074,38.6305,28167.0
2017-02-16 13:40:00,50.24,50.24,50.07,50.1,47117.0,38.6382,38.6382,38.5074,38.5305,47117.0
2017-02-16 13:50:00,50.1,50.23,50.02,50.2,71317.0,38.5305,38.6305,38.469,38.6074,71317.0
2017-02-16 14:00:00,50.2,50.21,50.13,50.15,39274.0,38.6074,38.6151,38.5536,38.569,39274.0
2017-02-16 14:10:00,50.15,50.22,50.07,50.08,69233.0,38.569,38.6228,38.5074,38.5151,69233.0
2017-02-16 14:20:00,50.08,50.19,50.08,50.16,55970.0,38.5151,38.5997,38.5151,38.5766,55970.0
2017-02-16 14:30:00,50.16,50.17,50.03,50.08,46584.0,38.5766,38.5843,38.4767,38.5151,46584.0
2017-02-16 14:40:00,50.08,50.17,50.07,50.12,36489.0,38.5151,38.5843,38.5074,38.5459,36489.0
2017-02-16 14:50:00,50.12,50.14,50.08,50.11,32891.0,38.5459,38.5613,38.5151,38.5382,32891.0
2017-02-16 15:00:00,50.1,50.13,50.03,50.04,61090.0,38.5305,38.5536,38.4767,38.4844,61090.0
2017-02-16 15:10:00,50.03,50.04,49.96,50.0,98678.0,38.4767,38.4844,38.4228,38.4536,98678.0
2017-02-16 15:20:00,50.01,50.06,49.97,49.99,90795.0,38.4613,38.4997,38.4305,38.4459,90795.0
2017-02-16 15:30:00,49.98,50.0,49.92,49.92,124388.0,38.4382,38.4536,38.3921,38.3921,124388.0
2017-02-16 15:40:00,49.93,49.94,49.86,49.91,116932.0,38.3998,38.4075,38.3459,38.3844,116932.0
2017-02-16 15:50:00,49.91,49.99,49.9,49.96,345339.0,38.3844,38.4459,38.3767,38.4228,345339.0
2017-02-17 09:30:00,49.68,49.87,49.41,49.75,331169.0,38.2075,38.3536,37.9998,38.2613,331169.0
2017-02-17 09:40:00,49.77,49.85,49.51,49.79,56900.0,38.2767,38.3382,38.0767,38.2921,56900.0
2017-02-17 09:50:00,49.76,49.86,49.61,49.86,73439.0,38.269,38.3459,38.1537,38.3459,73439.0
2017-02-17 10:00:00,49.86,49.86,49.6,49.6,64286.0,38.3459,38.3459,38.146,38.146,64286.0
2017-02-17 10:10:00,49.59,49.71,49.59,49.65,40627.0,38.1383,38.2306,38.1383,38.1844,40627.0
2017-02-17 10:20:00,49.62,49.74,49.6,49.71,41386.0,38.1613,38.2536,38.146,38.2306,41386.0
2017-02-17 10:30:00,49.72,49.77,49.67,49.72,141782.0,38.2383,38.2767,38.1998,38.2383,141782.0
2017-02-17 10:40:00,49.73,49.93,49.73,49.9,100571.0,38.2459,38.3998,38.2459,38.3767,100571.0
2017-02-17 10:50:00,49.88,49.95,49.83,49.93,56755.0,38.3613,38.4151,38.3229,38.3998,56755.0
2017-02-17 11:00:00,49.93,50.0,49.85,49.88,47823.0,38.3998,38.4536,38.3382,38.3613,47823.0
2017-02-17 11:10:00,49.88,49.98,49.84,49.86,38970.0,38.3613,38.4382,38.3305,38.3459,38970.0
2017-02-17 11:20:00,49.84,49.94,49.76,49.9,49573.0,38.3305,38.4075,38.269,38.3767,49573.0
2017-02-17 11:30:00,49.89,49.94,49.8,49.8,24700.0,38.369,38.4075,38.2998,38.2998,24700.0
2017-02-17 11:40:00,49.81,49.91,49.78,49.9,30262.0,38.3075,38.3844,38.2844,38.3767,30262.0
2017-02-17 11:50:00,49.89,49.95,49.86,49.95,25599.0,38.369,38.4151,38.3459,38.4151,25599.0
2017-02-17 12:00:00,49.94,49.98,49.88,49.93,31201.0,38.4075,38.4382,38.3613,38.3998,31201.0
2017-02-17 12:10:00,49.92,49.93,49.69,49.72,37308.0,38.3921,38.3998,38.2152,38.2383,37308.0
2017-02-17 12:20:00,49.74,49.86,49.72,49.77,47053.0,38.2536,38.3459,38.2383,38.2767,47053.0
2017-02-17 12:30:00,49.77,49.81,49.73,49.75,32847.0,38.2767,38.3075,38.2459,38.2613,32847.0
2017-02-17 12:40:00,49.77,49.8,49.71,49.77,38795.0,38.2767,38.2998,38.2306,38.2767,38795.0
2017-02-17 12:50:00,49.75,49.77,49.68,49.77,62482.0,38.2613,38.2767,38.2075,38.2767,62482.0
2017-02-17 13:00:00,49.77,49.77,49.58,49.64,40301.0,38.2767,38.2767,38.1306,38.1767,40301.0
2017-02-17 13:10:00,49.65,49.68,49.6,49.64,30642.0,38.1844,38.2075,38.146,38.1767,30642.0
2017-02-17 13:20:00,49.64,49.65,49.6,49.61,63685.0,38.1767,38.1844,38.146,38.1537,63685.0
2017-02-17 13:30:00,49.61,49.68,49.6,49.65,37522.0,38.1537,38.2075,38.146,38.1844,37522.0
2017-02-17 13:40:00,49.65,49.7,49.61,49.67,34385.0,38.1844,38.2229,38.1537,38.1998,34385.0
2017-02-17 13:50:00,49.67,49.76,49.67,49.69,30238.0,38.1998,38.269,38.1998,38.2152,30238.0
2017-02-17 14:00:00,49.68,49.71,49.64,49.66,39076.0,38.2075,38.2306,38.1767,38.1921,39076.0
2017-02-17 14:10:00,49.66,49.72,49.65,49.7,34851.0,38.1921,38.2383,38.1844,38.2229,34851.0
2017-02-17 14:20:00,49.69,49.76,49.68,49.75,77246.0,38.2152,38.269,38.2075,38.2613,77246.0
2017-02-17 14:30:00,49.74,49.82,49.73,49.82,28103.0,38.2536,38.3152,38.2459,38.3152,28103.0
2017-02-17 14:40:00,49.82,49.83,49.75,49.82,45085.0,38.3152,38.3229,38.2613,38.3152,45085.0
2017-02-17 14:50:00,49.83,49.93,49.83,49.89,52815.0,38.3229,38.3998,38.3229,38.369,52815.0
2017-02-17 15:00:00,49.88,49.93,49.87,49.91,40916.0,38.3613,38.3998,38.3536,38.3844,40916.0
2017-02-17 15:10:00,49.91,49.98,49.9,49.95,68095.0,38.3844,38.4382,38.3767,38.4151,68095.0
2017-02-17 15:20:00,49.95,50.02,49.94,50.01,72929.0,38.4151,38.469,38.4075,38.4613,72929.0
2017-02-17 15:30:00,50.01,50.05,49.96,49.96,89166.0,38.4613,38.492,38.4228,38.4228,89166.0
2017-02-17 15:40:00,49.96,49.98,49.91,49.91,122277.0,38.4228,38.4382,38.3844,38.3844,122277.0
2017-02-17 15:50:00,49.92,50.02,49.88,50.02,254523.0,38.3921,38.469,38.3613,38.469,254523.0
2017-02-21 09:30:00,50.48,50.48,50.03,50.07,152727.0,38.8227,38.8227,38.4767,38.5074,152727.0
2017-02-21 09:40:00,50.07,50.11,49.99,50.09,82773.0,38.5074,38.5382,38.4459,38.5228,82773.0
2017-02-21 09:50:00,50.09,50.29,50.06,50.24,94146.0,38.5228,38.6766,38.4997,38.6382,94146.0
2017-02-21 10:00:00,50.24,50.34,50.21,50.32,94878.0,38.6382,38.7151,38.6151,38.6997,94878.0
2017-02-21 10:10:00,50.31,50.44,50.28,50.43,50450.0,38.692,38.792,38.6689,38.7843,50450.0
2017-02-21 10:20:00,50.42,50.54,50.41,50.46,37856.0,38.7766,38.8689,38.7689,38.8074,37856.0
2017-02-21 10:30:00,50.46,50.46,50.22,50.26,56695.0,38.8074,38.8074,38.6228,38.6536,56695.0
2017-02-21 10:40:00,50.28,50.39,50.26,50.33,77257.0,38.6689,38.7535,38.6536,38.7074,77257.0
2017-02-21 10:50:00,50.34,50.39,50.32,50.37,60710.0,38.7151,38.7535,38.6997,38.7382,60710.0
2017-02-21 11:00:00,50.36,50.43,50.35,50.4,47746.0,38.7305,38.7843,38.7228,38.7612,47746.0
2017-02-21 11:10:00,50.41,50.52,50.39,50.51,86299.0,38.7689,38.8535,38.7535,38.8458,86299.0
2017-02-21 11:20:00,50.52,50.52,50.38,50.39,93860.0,38.8535,38.8535,38.7458,38.7535,93860.0
2017-02-21 11:30:00,50.4,50.4,50.26,50.33,72855.0,38.7612,38.7612,38.6536,38.7074,72855.0
2017-02-21 11:40:00,50.33,50.44,50.33,50.35,48824.0,38.7074,38.792,38.7074,38.7228,48824.0
2017-02-21 11:50:00,50.36,50.53,50.36,50.51,46716.0,38.7305,38.8612,38.7305,38.8458,46716.0
2017-02-21 12:00:00,50.52,50.52,50.43,50.48,45333.0,38.8535,38.8535,38.7843,38.8227,45333.0
2017-02-21 12:10:00,50.48,50.6,50.47,50.52,44105.0,38.8227,38.915,38.8151,38.8535,44105.0
2017-02-21 12:20:00,50.52,50.59,50.51,50.56,64636.0,38.8535,38.9073,38.8458,38.8843,64636.0
2017-02-21 12:30:00,50.57,50.57,50.53,50.55,43268.0,38.892,38.892,38.8612,38.8766,43268.0
2017-02-21 12:40:00,50.54,50.58,50.48,50.52,71535.0,38.8689,38.8997,38.8227,38.8535,71535.0
2017-02-21 12:50:00,50.51,50.52,50.45,50.46,88384.0,38.8458,38.8535,38.7997,38.8074,88384.0
2017-02-21 13:00:00,50.46,50.52,50.45,50.5,92752.0,38.8074,38.8535,38.7997,38.8381,92752.0
2017-02-21 13:10:00,50.49,50.5,50.4,50.47,90381.0,38.8304,38.8381,38.7612,38.8151,90381.0
2017-02-21 13:20:00,50.47,50.49,50.43,50.45,54980.0,38.8151,38.8304,38.7843,38.7997,54980.0
2017-02-21 13:30:00,50.45,50.49,50.41,50.42,51960.0,38.7997,38.8304,38.7689,38.7766,51960.0
2017-02-21 13:40:00,50.41,50.51,50.41,50.51,46216.0,38.7689,38.8458,38.7689,38.8458,46216.0
2017-02-21 13:50:00,50.51,50.56,50.5,50.51,66671.0,38.8458,38.8843,38.8381,38.8458,66671.0
2017-02-21 14:00:00,50.51,50.54,50.49,50.49,58692.0,38.8458,38.8689,38.8304,38.8304,58692.0
2017-02-21 14:10:00,50.48,50.55,50.48,50.55,40935.0,38.8227,38.8766,38.8227,38.8766,40935.0
2017-02-21 14:20:00,50.55,50.58,50.47,50.51,76607.0,38.8766,38.8997,38.8151,38.8458,76607.0
2017-02-21 14:30:00,50.51,50.51,50.47,50.5,38722.0,38.8458,38.8458,38.8151,38.8381,38722.0
2017-02-21 14:40:00,50.5,50.52,50.47,50.52,70073.0,38.8381,38.8535,38.8151,38.8535,70073.0
2017-02-21 14:50:00,50.52,50.53,50.48,50.52,43224.0,38.8535,38.8612,38.8227,38.8535,43224.0
2017-02-21 15:00:00,50.52,50.58,50.47,50.58,71319.0,38.8535,38.8997,38.8151,38.8997,71319.0
2017-02-21 15:10:00,50.57,50.58,50.48,50.5,68729.0,38.892,38.8997,38.8227,38.8381,68729.0
2017-02-21 15:20:00,50.5,50.61,50.48,50.54,82482.0,38.8381,38.9227,38.8227,38.8689,82482.0
2017-02-21 15:30:00,50.55,50.59,50.44,50.46,134503.0,38.8766,38.9073,38.792,38.8074,134503.0
2017-02-21 15:40:00,50.46,50.51,50.44,50.49,156315.0,38.8074,38.8458,38.792,38.8304,156315.0
2017-02-21 15:50:00,50.49,50.5,50.36,50.39,407031.0,38.8304,38.8381,38.7305,38.7535,407031.0
2017-02-22 09:30:00,50.1,50.37,50.04,50.23,110946.0,38.5305,38.7382,38.4844,38.6305,110946.0
2017-02-22 09:40:00,50.22,50.3,50.04,50.08,60620.0,38.6228,38.6843,38.4844,38.5151,60620.0
2017-02-22 09:50:00,50.06,50.16,49.94,50.16,53239.0,38.4997,38.5766,38.4075,38.5766,53239.0
2017-02-22 10:00:00,50.17,50.17,50.03,50.08,72464.0,38.5843,38.5843,38.4767,38.5151,72464.0
2017-02-22 10:10:00,50.07,50.17,50.03,50.08,51965.0,38.5074,38.5843,38.4767,38.5151,51965.0
2017-02-22 10:20:00,50.07,50.19,50.07,50.18,104898.0,38.5074,38.5997,38.5074,38.592,104898.0
2017-02-22 10:30:00,50.17,50.17,50.04,50.15,42627.0,38.5843,38.5843,38.4844,38.569,42627.0
2017-02-22 10:40:00,50.15,50.15,49.88,49.89,70253.0,38.569,38.569,38.3613,38.369,70253.0
2017-02-22 10:50:00,49.9,49.91,49.84,49.89,48980.0,38.3767,38.3844,38.3305,38.369,48980.0
2017-02-22 11:00:00,49.88,49.88,49.76,49.79,51417.0,38.3613,38.3613,38.269,38.2921,51417.0
2017-02-22 11:10:00,49.78,49.81,49.57,49.58,87366.0,38.2844,38.3075,38.1229,38.1306,87366.0
2017-02-22 11:20:00,49.58,49.79,49.58,49.78,74420.0,38.1306,38.2921,38.1306,38.2844,74420.0
2017-02-22 11:30:00,49.77,49.91,49.76,49.83,64448.0,38.2767,38.3844,38.269,38.3229,64448.0
2017-02-22 11:40:00,49.82,49.83,49.73,49.75,47241.0,38.3152,38.3229,38.2459,38.2613,47241.0
2017-02-22 11:50:00,49.75,49.8,49.67,49.69,41766.0,38.2613,38.2998,38.1998,38.2152,41766.0
2017-02-22 12:00:00,49.69,49.8,49.69,49.77,45745.0,38.2152,38.2998,38.2152,38.2767,45745.0
2017-02-22 12:10:00,49.77,49.85,49.77,49.8,40305.0,38.2767,38.3382,38.2767,38.2998,40305.0
2017-02-22 12:20:00,49.8,49.84,49.76,49.76,37177.0,38.2998,38.3305,38.269,38.269,37177.0
2017-02-22 12:30:00,49.76,49.82,49.75,49.76,34581.0,38.269,38.3152,38.2613,38.269,34581.0
2017-02-22 12:40:00,49.75,49.81,49.75,49.77,41523.0,38.2613,38.3075,38.2613,38.2767,41523.0
2017-02-22 12:50:00,49.77,49.82,49.76,49.81,29566.0,38.2767,38.3152,38.269,38.3075,29566.0
2017-02-22 13:00:00,49.81,49.88,49.79,49.88,44061.0,38.3075,38.3613,38.2921,38.3613,44061.0
2017-02-22 13:10:00,49.87,49.91,49.85,49.85,21282.0,38.3536,38.3844,38.3382,38.3382,21282.0
2017-02-22 13:20:00,49.85,49.89,49.84,49.86,36137.0,38.3382,38.369,38.3305,38.3459,36137.0
2017-02-22 13:30:00,49.85,49.88,49.85,49.86,28074.0,38.3382,38.3613,38.3382,38.3459,28074.0
2017-02-22 13:40:00,49.87,49.88,49.84,49.85,49690.0,38.3536,38.3613,38.3305,38.3382,49690.0
2017-02-22 13:50:00,49.85,49.85,49.8,49.84,33738.0,38.3382,38.3382,38.2998,38.3305,33738.0
2017-02-22 14:00:00,49.83,49.88,49.7,49.7,67928.0,38.3229,38.3613,38.2229,38.2229,67928.0
2017-02-22 14:10:00,49.71,49.74,49.6,49.6,118235.0,38.2306,38.2536,38.146,38.146,118235.0
2017-02-22 14:20:00,49.61,49.81,49.6,49.81,88606.0,38.1537,38.3075,38.146,38.3075,88606.0
2017-02-22 14:30:00,49.81,49.91,49.8,49.83,102468.0,38.3075,38.3844,38.2998,38.3229,102468.0
2017-02-22 14:40:00,49.84,49.87,49.79,49.84,29397.0,38.3305,38.3536,38.2921,38.3305,29397.0
2017-02-22 14:50:00,49.83,49.83,49.6,49.61,69240.0,38.3229,38.3229,38.146,38.1537,69240.0
2017-02-22 15:00:00,49.62,49.67,49.61,49.66,39756.0,38.1613,38.1998,38.1537,38.1921,39756.0
2017-02-22 15:10:00,49.67,49.75,49.65,49.69,40101.0,38.1998,38.2613,38.1844,38.2152,40101.0
2017-02-22 15:20:00,49.69,49.72,49.65,49.71,54540.0,38.2152,38.2383,38.1844,38.2306,54540.0
2017-02-22 15:30:00,49.7,49.8,49.7,49.79,83188.0,38.2229,38.2998,38.2229,38.2921,83188.0
2017-02-22 15:40:00,49.79,49.82,49.78,49.8,133804.0,38.2921,38.3152,38.2844,38.2998,133804.0
2017-02-22 15:50:00,49.8,49.84,49.78,49.79,249624.0,38.2998,38.3305,38.2844,38.2921,249624.0
2017-02-23 09:30:00,50.39,50.58,50.16,50.5,155977.0,38.7535,38.8997,38.5766,38.8381,155977.0
2017-02-23 09:40:00,50.54,50.65,50.38,50.44,83800.0,38.8689,38.9535,38.7458,38.792,83800.0
2017-02-23 09:50:00,50.45,50.53,50.3,50.47,76660.0,38.7997,38.8612,38.6843,38.8151,76660.0
2017-02-23 10:00:00,50.45,50.49,50.32,50.36,67237.0,38.7997,38.8304,38.6997,38.7305,67237.0
2017-02-23 10:10:00,50.34,50.38,50.2,50.37,49337.0,38.7151,38.7458,38.6074,38.7382,49337.0
2017-02-23 10:20:00,50.37,50.38,50.3,50.32,23093.0,38.7382,38.7458,38.6843,38.6997,23093.0
2017-02-23 10:30:00,50.32,50.47,50.31,50.37,81737.0,38.6997,38.8151,38.692,38.7382,81737.0
2017-02-23 10:40:00,50.37,50.47,50.36,50.38,37666.0,38.7382,38.8151,38.7305,38.7458,37666.0
2017-02-23 10:50:00,50.38,50.38,50.2,50.2,24579.0,38.7458,38.7458,38.6074,38.6074,24579.0
2017-02-23 11:00:00,50.23,50.44,50.21,50.24,143136.0,38.6305,38.792,38.6151,38.6382,143136.0
2017-02-23 11:10:00,50.22,50.27,50.09,50.27,38396.0,38.6228,38.6612,38.5228,38.6612,38396.0
2017-02-23 11:20:00,50.26,50.27,50.0,50.14,55966.0,38.6536,38.6612,38.4536,38.5613,55966.0
2017-02-23 11:30:00,50.15,50.18,50.12,50.16,34445.0,38.569,38.592,38.5459,38.5766,34445.0
2017-02-23 11:40:00,50.16,50.21,50.1,50.2,23472.0,38.5766,38.6151,38.5305,38.6074,23472.0
2017-02-23 11:50:00,50.21,50.22,50.08,50.1,34561.0,38.6151,38.6228,38.5151,38.5305,34561.0
2017-02-23 12:00:00,50.08,50.13,49.92,49.94,74906.0,38.5151,38.5536,38.3921,38.4075,74906.0
2017-02-23 12:10:00,49.94,50.2,49.92,50.14,45887.0,38.4075,38.6074,38.3921,38.5613,45887.0
2017-02-23 12:20:00,50.14,50.18,50.1,50.12,38441.0,38.5613,38.592,38.5305,38.5459,38441.0
2017-02-23 12:30:00,50.13,50.26,50.1,50.19,45069.0,38.5536,38.6536,38.5305,38.5997,45069.0
2017-02-23 12:40:00,50.19,50.21,50.08,50.11,37696.0,38.5997,38.6151,38.5151,38.5382,37696.0
2017-02-23 12:50:00,50.11,50.12,49.96,49.96,41342.0,38.5382,38.5459,38.4228,38.4228,41342.0
2017-02-23 13:00:00,49.97,50.06,49.97,50.05,41518.0,38.4305,38.4997,38.4305,38.492,41518.0
2017-02-23 13:10:00,50.05,50.08,49.96,50.0,55224.0,38.492,38.5151,38.4228,38.4536,55224.0
2017-02-23 13:20:00,49.99,50.07,49.98,50.05,32966.0,38.4459,38.5074,38.4382,38.492,32966.0
2017-02-23 13:30:00,50.04,50.06,50.0,50.0,34408.0,38.4844,38.4997,38.4536,38.4536,34408.0
2017-02-23 13:40:00,50.02,50.18,50.02,50.16,42237.0,38.469,38.592,38.469,38.5766,42237.0
2017-02-23 13:50:00,50.16,50.19,50.11,50.17,49282.0,38.5766,38.5997,38.5382,38.5843,49282.0
2017-02-23 14:00:00,50.17,50.26,50.13,50.26,35914.0,38.5843,38.6536,38.5536,38.6536,35914.0
2017-02-23 14:10:00,50.26,50.28,50.19,50.24,38992.0,38.6536,38.6689,38.5997,38.6382,38992.0
2017-02-23 14:20:00,50.24,50.36,50.23,50.34,35630.0,38.6382,38.7305,38.6305,38.7151,35630.0
2017-02-23 14:30:00,50.35,50.35,50.25,50.25,19281.0,38.7228,38.7228,38.6459,38.6459,19281.0
2017-02-23 14:40:00,50.24,50.27,50.21,50.24,43379.0,38.6382,38.6612,38.6151,38.6382,43379.0
2017-02-23 14:50:00,50.24,50.31,50.21,50.3,23222.0,38.6382,38.692,38.6151,38.6843,23222.0
2017-02-23 15:00:00,50.3,50.38,50.27,50.27,39073.0,38.6843,38.7458,38.6612,38.6612,39073.0
2017-02-23 15:10:00,50.28,50.35,50.28,50.31,25509.0,38.6689,38.7228,38.6689,38.692,25509.0
2017-02-23 15:20:00,50.31,50.36,50.28,50.29,32575.0,38.692,38.7305,38.6689,38.6766,32575.0
2017-02-23 15:30:00,50.29,50.31,50.17,50.22,69008.0,38.6766,38.692,38.5843,38.6228,69008.0
2017-02-23 15:40:00,50.22,50.29,50.19,50.28,104045.0,38.6228,38.6766,38.5997,38.6689,104045.0
2017-02-23 15:50:00,50.28,50.36,50.25,50.35,223730.0,38.6689,38.7305,38.6459,38.7228,223730.0
2017-02-24 09:30:00,50.0,50.04,49.72,49.92,139520.0,38.4536,38.4844,38.2383,38.3921,139520.0
2017-02-24 09:40:00,49.92,49.95,49.75,49.83,86178.0,38.3921,38.4151,38.2613,38.3229,86178.0
2017-02-24 09:50:00,49.83,49.86,49.65,49.76,132503.0,38.3229,38.3459,38.1844,38.269,132503.0
2017-02-24 10:00:00,49.79,49.85,49.57,49.64,60355.0,38.2921,38.3382,38.1229,38.1767,60355.0
2017-02-24 10:10:00,49.63,49.64,49.44,49.48,91892.0,38.169,38.1767,38.0229,38.0537,91892.0
2017-02-24 10:20:00,49.47,49.66,49.43,49.63,54311.0,38.046,38.1921,38.0152,38.169,54311.0
2017-02-24 10:30:00,49.64,49.91,49.61,49.88,61824.0,38.1767,38.3844,38.1537,38.3613,61824.0
2017-02-24 10:40:00,49.86,49.91,49.79,49.79,66288.0,38.3459,38.3844,38.2921,38.2921,66288.0
2017-02-24 10:50:00,49.81,49.81,49.65,49.7,46876.0,38.3075,38.3075,38.1844,38.2229,46876.0
2017-02-24 11:00:00,49.69,49.71,49.55,49.56,81086.0,38.2152,38.2306,38.1075,38.1152,81086.0
2017-02-24 11:10:00,49.56,49.67,49.56,49.61,41984.0,38.1152,38.1998,38.1152,38.1537,41984.0
2017-02-24 11:20:00,49.61,49.62,49.5,49.52,22784.0,38.1537,38.1613,38.0691,38.0844,22784.0
2017-02-24 11:30:00,49.52,49.55,49.43,49.49,28506.0,38.0844,38.1075,38.0152,38.0614,28506.0
2017-02-24 11:40:00,49.49,49.57,49.45,49.51,122709.0,38.0614,38.1229,38.0306,38.0767,122709.0
2017-02-24 11:50:00,49.51,49.57,49.5,49.51,22721.0,38.0767,38.1229,38.0691,38.0767,22721.0
2017-02-24 12:00:00,49.51,49.58,49.47,49.5,98691.0,38.0767,38.1306,38.046,38.0691,98691.0
2017-02-24 12:10:00,49.51,49.76,49.48,49.75,46346.0,38.0767,38.269,38.0537,38.2613,46346.0
2017-02-24 12:20:00,49.76,49.82,49.69,49.78,40962.0,38.269,38.3152,38.2152,38.2844,40962.0
2017-02-24 12:30:00,49.78,49.78,49.72,49.74,27110.0,38.2844,38.2844,38.2383,38.2536,27110.0
2017-02-24 12:40:00,49.74,49.77,49.67,49.76,44598.0,38.2536,38.2767,38.1998,38.269,44598.0
2017-02-24 12:50:00,49.76,49.81,49.73,49.78,33548.0,38.269,38.3075,38.2459,38.2844,33548.0
2017-02-24 13:00:00,49.78,49.79,49.74,49.76,57949.0,38.2844,38.2921,38.2536,38.269,57949.0
2017-02-24 13:10:00,49.76,49.79,49.75,49.76,37802.0,38.269,38.2921,38.2613,38.269,37802.0
2017-02-24 13:20:00,49.77,49.77,49.73,49.74,49168.0,38.2767,38.2767,38.2459,38.2536,49168.0
2017-02-24 13:30:00,49.74,49.79,49.73,49.77,32794.0,38.2536,38.2921,38.2459,38.2767,32794.0
2017-02-24 13:40:00,49.76,49.85,49.75,49.83,28692.0,38.269,38.3382,38.2613,38.3229,28692.0
2017-02-24 13:50:00,49.83,49.86,49.79,49.84,35965.0,38.3229,38.3459,38.2921,38.3305,35965.0
2017-02-24 14:00:00,49.84,49.86,49.82,49.84,24103.0,38.3305,38.3459,38.3152,38.3305,24103.0
2017-02-24 14:10:00,49.84,49.89,49.84,49.88,29616.0,38.3305,38.369,38.3305,38.3613,29616.0
2017-02-24 14:20:00,49.88,49.89,49.82,49.82,37508.0,38.3613,38.369,38.3152,38.3152,37508.0
2017-02-24 14:30:00,49.84,49.85,49.75,49.76,29127.0,38.3305,38.3382,38.2613,38.269,29127.0
2017-02-24 14:40:00,49.76,49.78,49.69,49.7,28611.0,38.269,38.2844,38.2152,38.2229,28611.0
2017-02-24 14:50:00,49.7,49.78,49.69,49.77,28133.0,38.2229,38.2844,38.2152,38.2767,28133.0
2017-02-24 15:00:00,49.75,49.78,49.74,49.76,36468.0,38.2613,38.2844,38.2536,38.269,36468.0
2017-02-24 15:10:00,49.75,49.76,49.68,49.69,48305.0,38.2613,38.269,38.2075,38.2152,48305.0
2017-02-24 15:20:00,49.68,49.78,49.68,49.76,44140.0,38.2075,38.2844,38.2075,38.269,44140.0
2017-02-24 15:30:00,49.76,49.84,49.75,49.77,84117.0,38.269,38.3305,38.2613,38.2767,84117.0
2017-02-24 15:40:00,49.77,49.84,49.74,49.84,92368.0,38.2767,38.3305,38.2536,38.3305,92368.0
2017-02-24 15:50:00,49.84,50.03,49.83,50.03,298979.0,38.3305,38.4767,38.3229,38.4767,298979.0
2017-02-27 09:30:00,50.02,50.29,49.99,50.17,126303.0,38.469,38.6766,38.4459,38.5843,126303.0
2017-02-27 09:40:00,50.16,50.36,50.13,50.3,62831.0,38.5766,38.7305,38.5536,38.6843,62831.0
2017-02-27 09:50:00,50.28,50.3,50.13,50.27,70136.0,38.6689,38.6843,38.5536,38.6612,70136.0
2017-02-27 10:00:00,50.27,50.28,50.16,50.18,94322.0,38.6612,38.6689,38.5766,38.592,94322.0
2017-02-27 10:10:00,50.22,50.28,50.15,50.23,40525.0,38.6228,38.6689,38.569,38.6305,40525.0
2017-02-27 10:20:00,50.23,50.57,50.22,50.55,76673.0,38.6305,38.892,38.6228,38.8766,76673.0
2017-02-27 10:30:00,50.56,50.66,50.49,50.5,110431.0,38.8843,38.9612,38.8304,38.8381,110431.0
2017-02-27 10:40:00,50.49,50.71,50.48,50.7,115602.0,38.8304,38.9996,38.8227,38.9919,115602.0
2017-02-27 10:50:00,50.7,50.77,50.49,50.55,138622.0,38.9919,39.0458,38.8304,38.8766,138622.0
2017-02-27 11:00:00,50.55,50.69,50.51,50.53,103214.0,38.8766,38.9843,38.8458,38.8612,103214.0
2017-02-27 11:10:00,50.53,50.61,50.52,50.6,104894.0,38.8612,38.9227,38.8535,38.915,104894.0
2017-02-27 11:20:00,50.59,50.74,50.59,50.69,115917.0,38.9073,39.0227,38.9073,38.9843,115917.0
2017-02-27 11:30:00,50.7,50.71,50.62,50.68,71359.0,38.9919,38.9996,38.9304,38.9766,71359.0
2017-02-27 11:40:00,50.69,50.79,50.68,50.75,103709.0,38.9843,39.0612,38.9766,39.0304,103709.0
2017-02-27 11:50:00,50.75,50.76,50.54,50.6,98140.0,39.0304,39.0381,38.8689,38.915,98140.0
2017-02-27 12:00:00,50.6,50.65,50.45,50.46,94370.0,38.915,38.9535,38.7997,38.8074,94370.0
2017-02-27 12:10:00,50.46,50.56,50.46,50.56,43473.0,38.8074,38.8843,38.8074,38.8843,43473.0
2017-02-27 12:20:00,50.54,50.63,50.52,50.56,66815.0,38.8689,38.9381,38.8535,38.8843,66815.0
2017-02-27 12:30:00,50.56,50.59,50.51,50.54,43587.0,38.8843,38.9073,38.8458,38.8689,43587.0
2017-02-27 12:40:00,50.54,50.58,50.48,50.58,58170.0,38.8689,38.8997,38.8227,38.8997,58170.0
2017-02-27 12:50:00,50.57,50.6,50.49,50.55,65025.0,38.892,38.915,38.8304,38.8766,65025.0
2017-02-27 13:00:00,50.55,50.56,50.49,50.54,57294.0,38.8766,38.8843,38.8304,38.8689,57294.0
2017-02-27 13:10:00,50.53,50.57,50.47,50.51,85866.0,38.8612,38.892,38.8151,38.8458,85866.0
2017-02-27 13:20:00,50.5,50.54,50.48,50.52,69513.0,38.8381,38.8689,38.8227,38.8535,69513.0
2017-02-27 13:30:00,50.52,50.55,50.47,50.5,65131.0,38.8535,38.8766,38.8151,38.8381,65131.0
2017-02-27 13:40:00,50.5,50.61,50.47,50.57,93428.0,38.8381,38.9227,38.8151,38.892,93428.0
2017-02-27 13:50:00,50.57,50.75,50.57,50.68,91602.0,38.892,39.0304,38.892,38.9766,91602.0
2017-02-27 14:00:00,50.69,50.75,50.64,50.72,77198.0,38.9843,39.0304,38.9458,39.0073,77198.0
2017-02-27 14:10:00,50.73,50.88,50.73,50.84,76627.0,39.015,39.1304,39.015,39.0996,76627.0
2017-02-27 14:20:00,50.83,50.88,50.77,50.86,132618.0,39.0919,39.1304,39.0458,39.115,132618.0
2017-02-27 14:30:00,50.86,50.88,50.81,50.83,85672.0,39.115,39.1304,39.0765,39.0919,85672.0
2017-02-27 14:40:00,50.84,50.86,50.77,50.83,123746.0,39.0996,39.115,39.0458,39.0919,123746.0
2017-02-27 14:50:00,50.84,50.84,50.75,50.75,105277.0,39.0996,39.0996,39.0304,39.0304,105277.0
2017-02-27 15:00:00,50.75,50.82,50.73,50.77,113797.0,39.0304,39.0842,39.015,39.0458,113797.0
2017-02-27 15:10:00,50.77,50.82,50.74,50.75,120158.0,39.0458,39.0842,39.0227,39.0304,120158.0
2017-02-27 15:20:00,50.76,50.87,50.75,50.85,152471.0,39.0381,39.1227,39.0304,39.1073,152471.0
2017-02-27 15:30:00,50.85,50.88,50.74,50.82,213379.0,39.1073,39.1304,39.0227,39.0842,213379.0
2017-02-27 15:40:00,50.82,50.94,50.79,50.89,267907.0,39.0842,39.1765,39.0612,39.1381,267907.0
2017-02-27 15:50:00,50.9,50.9,50.74,50.76,492460.0,39.1458,39.1458,39.0227,39.0381,492460.0
2017-02-28 09:30:00,50.5,51.16,50.48,51.13,174355.0,38.8381,39.3457,38.8227,39.3226,174355.0
2017-02-28 09:40:00,51.16,51.17,50.42,50.43,169731.0,39.3457,39.3534,38.7766,38.7843,169731.0
2017-02-28 09:50:00,50.44,50.44,50.04,50.05,141553.0,38.792,38.792,38.4844,38.492,141553.0
2017-02-28 10:00:00,50.05,50.38,50.04,50.28,87631.0,38.492,38.7458,38.4844,38.6689,87631.0
2017-02-28 10:10:00,50.25,50.47,50.24,50.45,86607.0,38.6459,38.8151,38.6382,38.7997,86607.0
2017-02-28 10:20:00,50.47,50.65,50.46,50.54,97715.0,38.8151,38.9535,38.8074,38.8689,97715.0
2017-02-28 10:30:00,50.54,50.78,50.45,50.77,43161.0,38.8689,39.0535,38.7997,39.0458,43161.0
2017-02-28 10:40:00,50.75,50.79,50.37,50.4,96045.0,39.0304,39.0612,38.7382,38.7612,96045.0
2017-02-28 10:50:00,50.41,50.51,50.34,50.45,90992.0,38.7689,38.8458,38.7151,38.7997,90992.0
2017-02-28 11:00:00,50.46,50.52,50.38,50.42,41017.0,38.8074,38.8535,38.7458,38.7766,41017.0
2017-02-28 11:10:00,50.42,50.55,50.33,50.53,117200.0,38.7766,38.8766,38.7074,38.8612,117200.0
2017-02-28 11:20:00,50.53,50.59,50.4,50.49,148554.0,38.8612,38.9073,38.7612,38.8304,148554.0
2017-02-28 11:30:00,50.46,50.47,50.15,50.21,100382.0,38.8074,38.8151,38.569,38.6151,100382.0
2017-02-28 11:40:00,50.21,50.25,50.11,50.18,50195.0,38.6151,38.6459,38.5382,38.592,50195.0
2017-02-28 11:50:00,50.19,50.22,50.11,50.14,56556.0,38.5997,38.6228,38.5382,38.5613,56556.0
2017-02-28 12:00:00,50.12,50.19,50.08,50.11,186860.0,38.5459,38.5997,38.5151,38.5382,186860.0
2017-02-28 12:10:00,50.12,50.28,50.11,50.28,103529.0,38.5459,38.6689,38.5382,38.6689,103529.0
2017-02-28 12:20:00,50.28,50.34,50.09,50.11,47215.0,38.6689,38.7151,38.5228,38.5382,47215.0
2017-02-28 12:30:00,50.11,50.13,49.97,49.97,77972.0,38.5382,38.5536,38.4305,38.4305,77972.0
2017-02-28 12:40:00,49.97,50.0,49.9,50.0,44224.0,38.4305,38.4536,38.3767,38.4536,44224.0
2017-02-28 12:50:00,49.99,49.99,49.87,49.9,91341.0,38.4459,38.4459,38.3536,38.3767,91341.0
2017-02-28 13:00:00,49.9,50.07,49.89,50.04,87734.0,38.3767,38.5074,38.369,38.4844,87734.0
2017-02-28 13:10:00,50.04,50.16,49.93,50.0,99183.0,38.4844,38.5766,38.3998,38.4536,99183.0
2017-02-28 13:20:00,50.02,50.21,49.99,50.11,92544.0,38.469,38.6151,38.4459,38.5382,92544.0
2017-02-28 13:30:00,50.1,50.14,50.03,50.07,32741.0,38.5305,38.5613,38.4767,38.5074,32741.0
2017-02-28 13:40:00,50.08,50.09,49.9,50.01,79384.0,38.5151,38.5228,38.3767,38.4613,79384.0
2017-02-28 13:50:00,50.01,50.04,49.92,49.97,52544.0,38.4613,38.4844,38.3921,38.4305,52544.0
2017-02-28 14:00:00,49.98,50.06,49.93,49.93,61043.0,38.4382,38.4997,38.3998,38.3998,61043.0
2017-02-28 14:10:00,49.93,49.94,49.73,49.73,97597.0,38.3998,38.4075,38.2459,38.2459,97597.0
2017-02-28 14:20:00,49.75,49.85,49.75,49.81,83149.0,38.2613,38.3382,38.2613,38.3075,83149.0
2017-02-28 14:30:00,49.81,49.82,49.71,49.74,86322.0,38.3075,38.3152,38.2306,38.2536,86322.0
2017-02-28 14:40:00,49.76,49.76,49.63,49.66,91660.0,38.269,38.269,38.169,38.1921,91660.0
2017-02-28 14:50:00,49.67,49.73,49.58,49.73,72117.0,38.1998,38.2459,38.1306,38.2459,72117.0
2017-02-28 15:00:00,49.72,49.73,49.62,49.67,92528.0,38.2383,38.2459,38.1613,38.1998,92528.0
2017-02-28 15:10:00,49.67,49.71,49.62,49.67,71428.0,38.1998,38.2306,38.1613,38.1998,71428.0
2017-02-28 15:20:00,49.68,49.68,49.54,49.54,157414.0,38.2075,38.2075,38.0998,38.0998,157414.0
2017-02-28 15:30:00,49.55,49.63,49.51,49.58,254443.0,38.1075,38.169,38.0767,38.1306,254443.0
2017-02-28 15:40:00,49.57,49.57,49.48,49.52,252646.0,38.1229,38.1229,38.0537,38.0844,252646.0
2017-02-28 15:50:00,49.52,49.63,49.51,49.59,517090.0,38.0844,38.169,38.0767,38.1383,517090.0
2017-03-01 09:30:00,50.0,50.5,49.97,50.5,180077.0,38.4536,38.8381,38.4305,38.8381,180077.0
2017-03-01 09:40:00,50.46,50.85,50.44,50.68,172557.0,38.8074,39.1073,38.792,38.9766,172557.0
2017-03-01 09:50:00,50.66,51.15,50.66,51.09,144025.0,38.9612,39.338,38.9612,39.2919,144025.0
2017-03-01 10:00:00,51.09,51.14,50.9,51.1,105565.0,39.2919,39.3303,39.1458,39.2996,105565.0
2017-03-01 10:10:00,51.09,51.19,51.07,51.15,155992.0,39.2919,39.3688,39.2765,39.338,155992.0
2017-03-01 10:20:00,51.15,51.37,51.13,51.33,114401.0,39.338,39.5072,39.3226,39.4765,114401.0
2017-03-01 10:30:00,51.34,51.45,51.13,51.15,78590.0,39.4842,39.5687,39.3226,39.338,78590.0
2017-03-01 10:40:00,51.16,51.3,51.13,51.29,58554.0,39.3457,39.4534,39.3226,39.4457,58554.0
2017-03-01 10:50:00,51.28,51.41,51.23,51.4,172154.0,39.438,39.538,39.3996,39.5303,172154.0
2017-03-01 11:00:00,51.41,51.48,51.23,51.26,173740.0,39.538,39.5918,39.3996,39.4226,173740.0
2017-03-01 11:10:00,51.26,51.45,51.21,51.45,95792.0,39.4226,39.5687,39.3842,39.5687,95792.0
2017-03-01 11:20:00,51.44,51.45,51.3,51.45,55103.0,39.5611,39.5687,39.4534,39.5687,55103.0
2017-03-01 11:30:00,51.45,51.45,51.31,51.33,34655.0,39.5687,39.5687,39.4611,39.4765,34655.0
2017-03-01 11:40:00,51.33,51.34,51.13,51.16,82742.0,39.4765,39.4842,39.3226,39.3457,82742.0
2017-03-01 11:50:00,51.16,51.3,51.16,51.26,121554.0,39.3457,39.4534,39.3457,39.4226,121554.0
2017-03-01 12:00:00,51.25,51.4,51.12,51.13,169351.0,39.4149,39.5303,39.315,39.3226,169351.0
2017-03-01 12:10:00,51.14,51.28,51.12,51.2,61581.0,39.3303,39.438,39.315,39.3765,61581.0
2017-03-01 12:20:00,51.21,51.36,51.19,51.31,43729.0,39.3842,39.4995,39.3688,39.4611,43729.0
2017-03-01 12:30:00,51.3,51.33,51.25,51.32,57053.0,39.4534,39.4765,39.4149,39.4688,57053.0
2017-03-01 12:40:00,51.3,51.36,51.2,51.21,44862.0,39.4534,39.4995,39.3765,39.3842,44862.0
2017-03-01 12:50:00,51.22,51.33,51.18,51.33,56850.0,39.3919,39.4765,39.3611,39.4765,56850.0
2017-03-01 13:00:00,51.33,51.37,51.27,51.27,45407.0,39.4765,39.5072,39.4303,39.4303,45407.0
2017-03-01 13:10:00,51.27,51.27,51.18,51.2,50614.0,39.4303,39.4303,39.3611,39.3765,50614.0
2017-03-01 13:20:00,51.21,51.27,51.2,51.25,43082.0,39.3842,39.4303,39.3765,39.4149,43082.0
2017-03-01 13:30:00,51.25,51.28,51.2,51.26,58900.0,39.4149,39.438,39.3765,39.4226,58900.0
2017-03-01 13:40:00,51.26,51.28,51.15,51.28,66998.0,39.4226,39.438,39.338,39.438,66998.0
2017-03-01 13:50:00,51.29,51.43,51.29,51.42,171689.0,39.4457,39.5534,39.4457,39.5457,171689.0
2017-03-01 14:00:00,51.42,51.5,51.2,51.23,229230.0,39.5457,39.6072,39.3765,39.3996,229230.0
2017-03-01 14:10:00,51.24,51.26,51.14,51.15,110751.0,39.4072,39.4226,39.3303,39.338,110751.0
2017-03-01 14:20:00,51.15,51.23,51.1,51.15,121747.0,39.338,39.3996,39.2996,39.338,121747.0
2017-03-01 14:30:00,51.16,51.16,51.06,51.1,86896.0,39.3457,39.3457,39.2688,39.2996,86896.0
2017-03-01 14:40:00,51.1,51.1,51.0,51.05,65741.0,39.2996,39.2996,39.2227,39.2611,65741.0
2017-03-01 14:50:00,51.06,51.07,50.95,50.99,117849.0,39.2688,39.2765,39.1842,39.215,117849.0
2017-03-01 15:00:00,50.99,51.03,50.95,51.03,150610.0,39.215,39.2457,39.1842,39.2457,150610.0
2017-03-01 15:10:00,51.03,51.11,51.01,51.06,145764.0,39.2457,39.3073,39.2304,39.2688,145764.0
2017-03-01 15:20:00,51.07,51.15,50.94,51.12,130303.0,39.2765,39.338,39.1765,39.315,130303.0
2017-03-01 15:30:00,51.13,51.13,51.01,51.02,93489.0,39.3226,39.3226,39.2304,39.238,93489.0
2017-03-01 15:40:00,51.01,51.1,50.97,51.04,173142.0,39.2304,39.2996,39.1996,39.2534,173142.0
2017-03-01 15:50:00,51.04,51.07,50.94,50.98,297508.0,39.2534,39.2765,39.1765,39.2073,297508.0
2017-03-02 09:30:00,50.9,50.9,50.49,50.83,152435.0,39.1458,39.1458,38.8304,39.0919,152435.0
2017-03-02 09:40:00,50.86,50.88,50.66,50.67,53024.0,39.115,39.1304,38.9612,38.9689,53024.0
2017-03-02 09:50:00,50.69,50.86,50.64,50.8,75525.0,38.9843,39.115,38.9458,39.0689,75525.0
2017-03-02 10:00:00,50.77,50.77,50.42,50.47,93621.0,39.0458,39.0458,38.7766,38.8151,93621.0
2017-03-02 10:10:00,50.47,50.51,50.4,50.5,95871.0,38.8151,38.8458,38.7612,38.8381,95871.0
2017-03-02 10:20:00,50.49,50.52,50.44,50.51,101207.0,38.8304,38.8535,38.792,38.8458,101207.0
2017-03-02 10:30:00,50.51,50.69,50.5,50.69,143700.0,38.8458,38.9843,38.8381,38.9843,143700.0
2017-03-02 10:40:00,50.7,50.74,50.62,50.69,118476.0,38.9919,39.0227,38.9304,38.9843,118476.0
2017-03-02 10:50:00,50.69,50.84,50.64,50.67,115247.0,38.9843,39.0996,38.9458,38.9689,115247.0
2017-03-02 11:00:00,50.68,50.73,50.58,50.6,126995.0,38.9766,39.015,38.8997,38.915,126995.0
2017-03-02 11:10:00,50.62,50.88,50.56,50.74,252017.0,38.9304,39.1304,38.8843,39.0227,252017.0
2017-03-02 11:20:00,50.74,50.94,50.71,50.94,88128.0,39.0227,39.1765,38.9996,39.1765,88128.0
2017-03-02 11:30:00,50.94,50.96,50.84,50.87,106404.0,39.1765,39.1919,39.0996,39.1227,106404.0
2017-03-02 11:40:00,50.87,51.02,50.87,50.99,73012.0,39.1227,39.238,39.1227,39.215,73012.0
2017-03-02 11:50:00,51.01,51.06,50.89,50.97,58152.0,39.2304,39.2688,39.1381,39.1996,58152.0
2017-03-02 12:00:00,50.96,50.97,50.84,50.94,69265.0,39.1919,39.1996,39.0996,39.1765,69265.0
2017-03-02 12:10:00,50.94,50.97,50.89,50.89,32556.0,39.1765,39.1996,39.1381,39.1381,32556.0
2017-03-02 12:20:00,50.89,51.02,50.88,51.01,70540.0,39.1381,39.238,39.1304,39.2304,70540.0
2017-03-02 12:30:00,51.01,51.06,50.95,51.0,74212.0,39.2304,39.2688,39.1842,39.2227,74212.0
2017-03-02 12:40:00,51.0,51.0,50.9,50.97,34742.0,39.2227,39.2227,39.1458,39.1996,34742.0
2017-03-02 12:50:00,50.97,51.07,50.97,51.04,36726.0,39.1996,39.2765,39.1996,39.2534,36726.0
2017-03-02 13:00:00,51.04,51.07,51.0,51.02,73096.0,39.2534,39.2765,39.2227,39.238,73096.0
2017-03-02 13:10:00,51.01,51.01,50.91,50.93,47498.0,39.2304,39.2304,39.1534,39.1688,47498.0
2017-03-02 13:20:00,50.94,51.01,50.92,51.0,43973.0,39.1765,39.2304,39.1611,39.2227,43973.0
2017-03-02 13:30:00,50.99,51.0,50.96,50.98,38902.0,39.215,39.2227,39.1919,39.2073,38902.0
2017-03-02 13:40:00,50.98,50.99,50.92,50.98,46797.0,39.2073,39.215,39.1611,39.2073,46797.0
2017-03-02 13:50:00,50.97,50.98,50.9,50.92,88848.0,39.1996,39.2073,39.1458,39.1611,88848.0
2017-03-02 14:00:00,50.93,51.07,50.92,51.01,122612.0,39.1688,39.2765,39.1611,39.2304,122612.0
2017-03-02 14:10:00,51.01,51.08,50.98,51.02,56564.0,39.2304,39.2842,39.2073,39.238,56564.0
2017-03-02 14:20:00,51.03,51.16,51.03,51.11,121823.0,39.2457,39.3457,39.2457,39.3073,121823.0
2017-03-02 14:30:00,51.12,51.3,51.09,51.29,107340.0,39.315,39.4534,39.2919,39.4457,107340.0
2017-03-02 14:40:00,51.28,51.41,51.22,51.36,129354.0,39.438,39.538,39.3919,39.4995,129354.0
2017-03-02 14:50:00,51.36,51.37,51.28,51.31,80303.0,39.4995,39.5072,39.438,39.4611,80303.0
2017-03-02 15:00:00,51.3,51.31,51.2,51.23,99143.0,39.4534,39.4611,39.3765,39.3996,99143.0
2017-03-02 15:10:00,51.22,51.29,51.17,51.22,99197.0,39.3919,39.4457,39.3534,39.3919,99197.0
2017-03-02 15:20:00,51.22,51.23,51.17,51.2,120847.0,39.3919,39.3996,39.3534,39.3765,120847.0
2017-03-02 15:30:00,51.2,51.28,51.19,51.23,216456.0,39.3765,39.438,39.3688,39.3996,216456.0
2017-03-02 15:40:00,51.23,51.25,51.13,51.16,208917.0,39.3996,39.4149,39.3226,39.3457,208917.0
2017-03-02 15:50:00,51.17,51.18,51.0,51.03,459531.0,39.3534,39.3611,39.2227,39.2457,459531.0
2017-03-03 09:30:00,51.18,51.25,50.8,51.0,97480.0,39.3611,39.4149,39.0689,39.2227,97480.0
2017-03-03 09:40:00,51.02,51.14,50.93,51.03,49836.0,39.238,39.3303,39.1688,39.2457,49836.0
2017-03-03 09:50:00,51.05,51.08,50.95,51.06,32489.0,39.2611,39.2842,39.1842,39.2688,32489.0
2017-03-03 10:00:00,51.03,51.28,50.99,51.23,62532.0,39.2457,39.438,39.215,39.3996,62532.0
2017-03-03 10:10:00,51.19,51.26,51.12,51.19,86106.0,39.3688,39.4226,39.315,39.3688,86106.0
2017-03-03 10:20:00,51.2,51.22,51.11,51.14,57916.0,39.3765,39.3919,39.3073,39.3303,57916.0
2017-03-03 10:30:00,51.12,51.13,50.98,51.13,46309.0,39.315,39.3226,39.2073,39.3226,46309.0
2017-03-03 10:40:00,51.12,51.25,51.11,51.13,67429.0,39.315,39.4149,39.3073,39.3226,67429.0
2017-03-03 10:50:00,51.13,51.32,51.13,51.3,229308.0,39.3226,39.4688,39.3226,39.4534,229308.0
2017-03-03 11:00:00,51.29,51.38,51.24,51.3,93163.0,39.4457,39.5149,39.4072,39.4534,93163.0
2017-03-03 11:10:00,51.3,51.38,51.28,51.31,66233.0,39.4534,39.5149,39.438,39.4611,66233.0
2017-03-03 11:20:00,51.31,51.31,51.13,51.13,95321.0,39.4611,39.4611,39.3226,39.3226,95321.0
2017-03-03 11:30:00,51.14,51.18,51.08,51.15,74213.0,39.3303,39.3611,39.2842,39.338,74213.0
2017-03-03 11:40:00,51.15,51.21,51.1,51.16,162338.0,39.338,39.3842,39.2996,39.3457,162338.0
2017-03-03 11:50:00,51.14,51.33,51.14,51.3,41942.0,39.3303,39.4765,39.3303,39.4534,41942.0
2017-03-03 12:00:00,51.3,51.31,51.25,51.27,26915.0,39.4534,39.4611,39.4149,39.4303,26915.0
2017-03-03 12:10:00,51.27,51.29,51.19,51.22,26756.0,39.4303,39.4457,39.3688,39.3919,26756.0
2017-03-03 12:20:00,51.22,51.24,51.15,51.17,41907.0,39.3919,39.4072,39.338,39.3534,41907.0
2017-03-03 12:30:00,51.16,51.29,51.14,51.27,34467.0,39.3457,39.4457,39.3303,39.4303,34467.0
2017-03-03 12:40:00,51.27,51.38,51.27,51.35,35788.0,39.4303,39.5149,39.4303,39.4918,35788.0
2017-03-03 12:50:00,51.35,51.37,51.22,51.22,27765.0,39.4918,39.5072,39.3919,39.3919,27765.0
2017-03-03 13:00:00,51.22,51.25,51.02,51.08,42367.0,39.3919,39.4149,39.238,39.2842,42367.0
2017-03-03 13:10:00,51.08,51.13,51.04,51.08,52361.0,39.2842,39.3226,39.2534,39.2842,52361.0
2017-03-03 13:20:00,51.07,51.07,50.96,50.99,29296.0,39.2765,39.2765,39.1919,39.215,29296.0
2017-03-03 13:30:00,51.0,51.02,50.94,50.99,85019.0,39.2227,39.238,39.1765,39.215,85019.0
2017-03-03 13:40:00,50.98,51.11,50.98,51.1,25107.0,39.2073,39.3073,39.2073,39.2996,25107.0
2017-03-03 13:50:00,51.1,51.15,51.06,51.08,29927.0,39.2996,39.338,39.2688,39.2842,29927.0
2017-03-03 14:00:00,51.07,51.1,51.03,51.06,20282.0,39.2765,39.2996,39.2457,39.2688,20282.0
2017-03-03 14:10:00,51.06,51.09,50.99,51.01,31894.0,39.2688,39.2919,39.215,39.2304,31894.0
2017-03-03 14:20:00,51.01,51.13,51.01,51.04,46829.0,39.2304,39.3226,39.2304,39.2534,46829.0
2017-03-03 14:30:00,51.05,51.14,51.0,51.11,105144.0,39.2611,39.3303,39.2227,39.3073,105144.0
2017-03-03 14:40:00,51.12,51.17,51.01,51.15,123970.0,39.315,39.3534,39.2304,39.338,123970.0
2017-03-03 14:50:00,51.14,51.17,51.13,51.16,52669.0,39.3303,39.3534,39.3226,39.3457,52669.0
2017-03-03 15:00:00,51.17,51.21,51.08,51.12,258531.0,39.3534,39.3842,39.2842,39.315,258531.0
2017-03-03 15:10:00,51.13,51.16,51.0,51.16,74994.0,39.3226,39.3457,39.2227,39.3457,74994.0
2017-03-03 15:20:00,51.16,51.26,51.15,51.21,93072.0,39.3457,39.4226,39.338,39.3842,93072.0
2017-03-03 15:30:00,51.22,51.25,51.11,51.23,104413.0,39.3919,39.4149,39.3073,39.3996,104413.0
2017-03-03 15:40:00,51.23,51.32,51.19,51.29,196577.0,39.3996,39.4688,39.3688,39.4457,196577.0
2017-03-03 15:50:00,51.29,51.35,51.21,51.27,445775.0,39.4457,39.4918,39.3842,39.4303,445775.0
2017-03-06 09:30:00,51.04,51.15,50.76,50.93,68695.0,39.2534,39.338,39.0381,39.1688,68695.0
2017-03-06 09:40:00,50.94,50.95,50.57,50.66,105395.0,39.1765,39.1842,38.892,38.9612,105395.0
2017-03-06 09:50:00,50.67,50.76,50.52,50.62,114696.0,38.9689,39.0381,38.8535,38.9304,114696.0
2017-03-06 10:00:00,50.64,50.66,50.51,50.62,242456.0,38.9458,38.9612,38.8458,38.9304,242456.0
2017-03-06 10:10:00,50.62,50.83,50.59,50.83,183473.0,38.9304,39.0919,38.9073,39.0919,183473.0
2017-03-06 10:20:00,50.79,50.93,50.76,50.89,143857.0,39.0612,39.1688,39.0381,39.1381,143857.0
2017-03-06 10:30:00,50.89,50.91,50.84,50.9,76855.0,39.1381,39.1534,39.0996,39.1458,76855.0
2017-03-06 10:40:00,50.88,50.88,50.71,50.88,59641.0,39.1304,39.1304,38.9996,39.1304,59641.0
2017-03-06 10:50:00,50.87,50.87,50.65,50.73,52485.0,39.1227,39.1227,38.9535,39.015,52485.0
2017-03-06 11:00:00,50.72,50.78,50.67,50.73,41263.0,39.0073,39.0535,38.9689,39.015,41263.0
2017-03-06 11:10:00,50.72,50.83,50.7,50.81,44583.0,39.0073,39.0919,38.9919,39.0765,44583.0
2017-03-06 11:20:00,50.81,50.97,50.81,50.95,54787.0,39.0765,39.1996,39.0765,39.1842,54787.0
2017-03-06 11:30:00,50.96,50.99,50.84,50.85,82997.0,39.1919,39.215,39.0996,39.1073,82997.0
2017-03-06 11:40:00,50.86,50.88,50.75,50.75,55065.0,39.115,39.1304,39.0304,39.0304,55065.0
2017-03-06 11:50:00,50.74,50.77,50.65,50.73,35500.0,39.0227,39.0458,38.9535,39.015,35500.0
2017-03-06 12:00:00,50.72,50.89,50.71,50.82,46049.0,39.0073,39.1381,38.9996,39.0842,46049.0
2017-03-06 12:10:00,50.8,50.82,50.71,50.71,32568.0,39.0689,39.0842,38.9996,38.9996,32568.0
2017-03-06 12:20:00,50.71,50.73,50.66,50.67,44428.0,38.9996,39.015,38.9612,38.9689,44428.0
2017-03-06 12:30:00,50.68,50.73,50.63,50.65,31205.0,38.9766,39.015,38.9381,38.9535,31205.0
2017-03-06 12:40:00,50.65,50.69,50.61,50.65,35297.0,38.9535,38.9843,38.9227,38.9535,35297.0
2017-03-06 12:50:00,50.64,50.65,50.61,50.62,19915.0,38.9458,38.9535,38.9227,38.9304,19915.0
2017-03-06 13:00:00,50.62,50.74,50.62,50.73,28626.0,38.9304,39.0227,38.9304,39.015,28626.0
2017-03-06 13:10:00,50.74,50.87,50.74,50.85,28630.0,39.0227,39.1227,39.0227,39.1073,28630.0
2017-03-06 13:20:00,50.86,50.93,50.83,50.91,28669.0,39.115,39.1688,39.0919,39.1534,28669.0
2017-03-06 13:30:00,50.91,51.01,50.9,50.99,33064.0,39.1534,39.2304,39.1458,39.215,33064.0
2017-03-06 13:40:00,50.99,50.99,50.9,50.92,24263.0,39.215,39.215,39.1458,39.1611,24263.0
2017-03-06 13:50:00,50.93,50.93,50.84,50.88,35199.0,39.1688,39.1688,39.0996,39.1304,35199.0
2017-03-06 14:00:00,50.87,50.89,50.84,50.85,39884.0,39.1227,39.1381,39.0996,39.1073,39884.0
2017-03-06 14:10:00,50.85,50.91,50.82,50.9,48969.0,39.1073,39.1534,39.0842,39.1458,48969.0
2017-03-06 14:20:00,50.89,50.95,50.88,50.91,40696.0,39.1381,39.1842,39.1304,39.1534,40696.0
2017-03-06 14:30:00,50.9,50.95,50.85,50.93,89582.0,39.1458,39.1842,39.1073,39.1688,89582.0
2017-03-06 14:40:00,50.92,50.94,50.84,50.89,135022.0,39.1611,39.1765,39.0996,39.1381,135022.0
2017-03-06 14:50:00,50.9,50.94,50.88,50.94,61528.0,39.1458,39.1765,39.1304,39.1765,61528.0
2017-03-06 15:00:00,50.95,51.02,50.94,50.99,57935.0,39.1842,39.238,39.1765,39.215,57935.0
2017-03-06 15:10:00,50.99,51.05,50.95,51.05,45062.0,39.215,39.2611,39.1842,39.2611,45062.0
2017-03-06 15:20:00,51.04,51.11,51.01,51.1,94745.0,39.2534,39.3073,39.2304,39.2996,94745.0
2017-03-06 15:30:00,51.1,51.22,51.09,51.22,121929.0,39.2996,39.3919,39.2919,39.3919,121929.0
2017-03-06 15:40:00,51.21,51.31,51.2,51.3,270485.0,39.3842,39.4611,39.3765,39.4534,270485.0
2017-03-06 15:50:00,51.31,51.31,51.13,51.16,394721.0,39.4611,39.4611,39.3226,39.3457,394721.0
2017-03-07 09:30:00,51.14,51.45,51.06,51.34,103513.0,39.3303,39.5687,39.2688,39.4842,103513.0
2017-03-07 09:40:00,51.31,51.31,50.76,50.76,93528.0,39.4611,39.4611,39.0381,39.0381,93528.0
2017-03-07 09:50:00,50.78,50.78,50.62,50.67,97412.0,39.0535,39.0535,38.9304,38.9689,97412.0
2017-03-07 10:00:00,50.69,50.79,50.66,50.69,91479.0,38.9843,39.0612,38.9612,38.9843,91479.0
2017-03-07 10:10:00,50.69,50.8,50.53,50.56,111624.0,38.9843,39.0689,38.8612,38.8843,111624.0
2017-03-07 10:20:00,50.56,50.64,50.47,50.54,77999.0,38.8843,38.9458,38.8151,38.8689,77999.0
2017-03-07 10:30:00,50.54,50.82,50.54,50.65,133237.0,38.8689,39.0842,38.8689,38.9535,133237.0
2017-03-07 10:40:00,50.65,50.71,50.51,50.51,51724.0,38.9535,38.9996,38.8458,38.8458,51724.0
2017-03-07 10:50:00,50.5,50.53,50.36,50.36,57574.0,38.8381,38.8612,38.7305,38.7305,57574.0
2017-03-07 11:00:00,50.37,50.41,50.32,50.4,49701.0,38.7382,38.7689,38.6997,38.7612,49701.0
2017-03-07 11:10:00,50.4,50.44,50.37,50.38,41356.0,38.7612,38.792,38.7382,38.7458,41356.0
2017-03-07 11:20:00,50.38,50.41,50.3,50.32,63423.0,38.7458,38.7689,38.6843,38.6997,63423.0
2017-03-07 11:30:00,50.32,50.35,50.28,50.32,37669.0,38.6997,38.7228,38.6689,38.6997,37669.0
2017-03-07 11:40:00,50.32,50.39,50.3,50.37,44560.0,38.6997,38.7535,38.6843,38.7382,44560.0
2017-03-07 11:50:00,50.38,50.4,50.36,50.38,59720.0,38.7458,38.7612,38.7305,38.7458,59720.0
2017-03-07 12:00:00,50.38,50.42,50.32,50.42,50002.0,38.7458,38.7766,38.6997,38.7766,50002.0
2017-03-07 12:10:00,50.41,50.47,50.39,50.46,23515.0,38.7689,38.8151,38.7535,38.8074,23515.0
2017-03-07 12:20:00,50.47,50.48,50.4,50.47,26667.0,38.8151,38.8227,38.7612,38.8151,26667.0
2017-03-07 12:30:00,50.47,50.53,50.43,50.52,37110.0,38.8151,38.8612,38.7843,38.8535,37110.0
2017-03-07 12:40:00,50.52,50.59,50.5,50.55,54244.0,38.8535,38.9073,38.8381,38.8766,54244.0
2017-03-07 12:50:00,50.54,50.54,50.46,50.53,51269.0,38.8689,38.8689,38.8074,38.8612,51269.0
2017-03-07 13:00:00,50.53,50.55,50.49,50.53,34967.0,38.8612,38.8766,38.8304,38.8612,34967.0
2017-03-07 13:10:00,50.52,50.54,50.45,50.46,29985.0,38.8535,38.8689,38.7997,38.8074,29985.0
2017-03-07 13:20:00,50.45,50.48,50.41,50.47,31825.0,38.7997,38.8227,38.7689,38.8151,31825.0
2017-03-07 13:30:00,50.48,50.49,50.39,50.4,48460.0,38.8227,38.8304,38.7535,38.7612,48460.0
2017-03-07 13:40:00,50.4,50.42,50.38,50.41,40242.0,38.7612,38.7766,38.7458,38.7689,40242.0
2017-03-07 13:50:00,50.41,50.49,50.4,50.49,37361.0,38.7689,38.8304,38.7612,38.8304,37361.0
2017-03-07 14:00:00,50.49,50.59,50.49,50.55,56637.0,38.8304,38.9073,38.8304,38.8766,56637.0
2017-03-07 14:10:00,50.54,50.58,50.51,50.53,60119.0,38.8689,38.8997,38.8458,38.8612,60119.0
2017-03-07 14:20:00,50.52,50.53,50.37,50.37,71876.0,38.8535,38.8612,38.7382,38.7382,71876.0
2017-03-07 14:30:00,50.38,50.43,50.38,50.42,59935.0,38.7458,38.7843,38.7458,38.7766,59935.0
2017-03-07 14:40:00,50.41,50.48,50.4,50.42,40294.0,38.7689,38.8227,38.7612,38.7766,40294.0
2017-03-07 14:50:00,50.42,50.46,50.4,50.44,38069.0,38.7766,38.8074,38.7612,38.792,38069.0
2017-03-07 15:00:00,50.45,50.46,50.34,50.38,50850.0,38.7997,38.8074,38.7151,38.7458,50850.0
2017-03-07 15:10:00,50.38,50.4,50.34,50.34,40832.0,38.7458,38.7612,38.7151,38.7151,40832.0
2017-03-07 15:20:00,50.34,50.35,50.22,50.25,88236.0,38.7151,38.7228,38.6228,38.6459,88236.0
2017-03-07 15:30:00,50.26,50.28,50.16,50.18,104035.0,38.6536,38.6689,38.5766,38.592,104035.0
2017-03-07 15:40:00,50.19,50.28,50.12,50.25,201808.0,38.5997,38.6689,38.5459,38.6459,201808.0
2017-03-07 15:50:00,50.26,50.26,50.11,50.15,362446.0,38.6536,38.6536,38.5382,38.569,362446.0
2017-03-08 09:30:00,50.15,50.6,50.07,50.3,164944.0,38.569,38.915,38.5074,38.6843,164944.0
2017-03-08 09:40:00,50.31,50.41,50.24,50.32,163035.0,38.692,38.7689,38.6382,38.6997,163035.0
2017-03-08 09:50:00,50.33,50.51,50.26,50.3,133996.0,38.7074,38.8458,38.6536,38.6843,133996.0
2017-03-08 10:00:00,50.31,50.58,50.31,50.53,265647.0,38.692,38.8997,38.692,38.8612,265647.0
2017-03-08 10:10:00,50.53,50.57,50.37,50.54,144895.0,38.8612,38.892,38.7382,38.8689,144895.0
2017-03-08 10:20:00,50.54,50.66,50.45,50.64,145733.0,38.8689,38.9612,38.7997,38.9458,145733.0
2017-03-08 10:30:00,50.64,50.94,50.64,50.78,250097.0,38.9458,39.1765,38.9458,39.0535,250097.0
2017-03-08 10:40:00,50.78,50.9,50.7,50.77,200229.0,39.0535,39.1458,38.9919,39.0458,200229.0
2017-03-08 10:50:00,50.76,50.88,50.75,50.78,109037.0,39.0381,39.1304,39.0304,39.0535,109037.0
2017-03-08 11:00:00,50.78,50.86,50.65,50.67,192038.0,39.0535,39.115,38.9535,38.9689,192038.0
2017-03-08 11:10:00,50.67,50.73,50.6,50.69,45534.0,38.9689,39.015,38.915,38.9843,45534.0
2017-03-08 11:20:00,50.68,50.72,50.62,50.66,39587.0,38.9766,39.0073,38.9304,38.9612,39587.0
2017-03-08 11:30:00,50.66,50.67,50.34,50.34,46322.0,38.9612,38.9689,38.7151,38.7151,46322.0
2017-03-08 11:40:00,50.36,50.76,50.34,50.76,173002.0,38.7305,39.0381,38.7151,39.0381,173002.0
2017-03-08 11:50:00,50.76,50.76,50.54,50.54,102731.0,39.0381,39.0381,38.8689,38.8689,102731.0
2017-03-08 12:00:00,50.54,50.57,50.42,50.44,62923.0,38.8689,38.892,38.7766,38.792,62923.0
2017-03-08 12:10:00,50.44,50.48,50.34,50.44,52860.0,38.792,38.8227,38.7151,38.792,52860.0
2017-03-08 12:20:00,50.43,50.48,50.34,50.36,62833.0,38.7843,38.8227,38.7151,38.7305,62833.0
2017-03-08 12:30:00,50.38,50.46,50.26,50.3,97710.0,38.7458,38.8074,38.6536,38.6843,97710.0
2017-03-08 12:40:00,50.3,50.49,50.29,50.42,44137.0,38.6843,38.8304,38.6766,38.7766,44137.0
2017-03-08 12:50:00,50.43,50.49,50.32,50.38,41004.0,38.7843,38.8304,38.6997,38.7458,41004.0
2017-03-08 13:00:00,50.37,50.47,50.35,50.44,55537.0,38.7382,38.8151,38.7228,38.792,55537.0
2017-03-08 13:10:00,50.44,50.64,50.42,50.61,55091.0,38.792,38.9458,38.7766,38.9227,55091.0
2017-03-08 13:20:00,50.6,50.69,50.51,50.64,105739.0,38.915,38.9843,38.8458,38.9458,105739.0
2017-03-08 13:30:00,50.64,50.8,50.64,50.72,81760.0,38.9458,39.0689,38.9458,39.0073,81760.0
2017-03-08 13:40:00,50.72,50.73,50.6,50.67,72377.0,39.0073,39.015,38.915,38.9689,72377.0
2017-03-08 13:50:00,50.66,50.66,50.54,50.55,44829.0,38.9612,38.9612,38.8689,38.8766,44829.0
2017-03-08 14:00:00,50.55,50.72,50.54,50.63,88569.0,38.8766,39.0073,38.8689,38.9381,88569.0
2017-03-08 14:10:00,50.63,50.7,50.57,50.61,80987.0,38.9381,38.9919,38.892,38.9227,80987.0
2017-03-08 14:20:00,50.6,50.64,50.51,50.6,126189.0,38.915,38.9458,38.8458,38.915,126189.0
2017-03-08 14:30:00,50.6,50.77,50.58,50.76,78636.0,38.915,39.0458,38.8997,39.0381,78636.0
2017-03-08 14:40:00,50.75,50.77,50.63,50.69,65386.0,39.0304,39.0458,38.9381,38.9843,65386.0
2017-03-08 14:50:00,50.69,50.82,50.68,50.77,71595.0,38.9843,39.0842,38.9766,39.0458,71595.0
2017-03-08 15:00:00,50.77,50.78,50.63,50.65,132922.0,39.0458,39.0535,38.9381,38.9535,132922.0
2017-03-08 15:10:00,50.65,50.67,50.61,50.65,106846.0,38.9535,38.9689,38.9227,38.9535,106846.0
2017-03-08 15:20:00,50.65,50.65,50.46,50.46,132935.0,38.9535,38.9535,38.8074,38.8074,132935.0
2017-03-08 15:30:00,50.47,50.5,50.3,50.31,175149.0,38.8151,38.8381,38.6843,38.692,175149.0
2017-03-08 15:40:00,50.31,50.39,50.25,50.34,246468.0,38.692,38.7535,38.6459,38.7151,246468.0
2017-03-08 15:50:00,50.34,50.34,50.21,50.22,410960.0,38.7151,38.7151,38.6151,38.6228,410960.0
2017-03-09 09:30:00,50.02,50.1,49.52,49.8,178693.0,38.469,38.5305,38.0844,38.2998,178693.0
2017-03-09 09:40:00,49.85,49.94,49.65,49.78,118440.0,38.3382,38.4075,38.1844,38.2844,118440.0
2017-03-09 09:50:00,49.77,49.93,49.74,49.74,72088.0,38.2767,38.3998,38.2536,38.2536,72088.0
2017-03-09 10:00:00,49.71,50.06,49.71,50.04,83543.0,38.2306,38.4997,38.2306,38.4844,83543.0
2017-03-09 10:10:00,50.04,50.18,50.0,50.12,84547.0,38.4844,38.592,38.4536,38.5459,84547.0
2017-03-09 10:20:00,50.11,50.15,50.0,50.08,56396.0,38.5382,38.569,38.4536,38.5151,56396.0
2017-03-09 10:30:00,50.09,50.11,49.88,49.92,104644.0,38.5228,38.5382,38.3613,38.3921,104644.0
2017-03-09 10:40:00,49.9,49.93,49.75,49.92,91647.0,38.3767,38.3998,38.2613,38.3921,91647.0
2017-03-09 10:50:00,49.9,49.91,49.77,49.8,73128.0,38.3767,38.3844,38.2767,38.2998,73128.0
2017-03-09 11:00:00,49.81,50.05,49.81,49.96,108626.0,38.3075,38.492,38.3075,38.4228,108626.0
2017-03-09 11:10:00,49.97,49.99,49.86,49.99,61919.0,38.4305,38.4459,38.3459,38.4459,61919.0
2017-03-09 11:20:00,50.0,50.0,49.78,49.93,92497.0,38.4536,38.4536,38.2844,38.3998,92497.0
2017-03-09 11:30:00,49.93,50.01,49.85,49.96,49357.0,38.3998,38.4613,38.3382,38.4228,49357.0
2017-03-09 11:40:00,49.95,49.97,49.83,49.87,42289.0,38.4151,38.4305,38.3229,38.3536,42289.0
2017-03-09 11:50:00,49.87,49.89,49.68,49.7,79147.0,38.3536,38.369,38.2075,38.2229,79147.0
2017-03-09 12:00:00,49.71,49.77,49.68,49.71,68518.0,38.2306,38.2767,38.2075,38.2306,68518.0
2017-03-09 12:10:00,49.71,49.74,49.63,49.66,84016.0,38.2306,38.2536,38.169,38.1921,84016.0
2017-03-09 12:20:00,49.65,49.75,49.65,49.69,86052.0,38.1844,38.2613,38.1844,38.2152,86052.0
2017-03-09 12:30:00,49.67,49.72,49.53,49.55,77410.0,38.1998,38.2383,38.0921,38.1075,77410.0
2017-03-09 12:40:00,49.56,49.57,49.44,49.46,63871.0,38.1152,38.1229,38.0229,38.0383,63871.0
2017-03-09 12:50:00,49.47,49.49,49.35,49.44,48263.0,38.046,38.0614,37.9537,38.0229,48263.0
2017-03-09 13:00:00,49.45,49.52,49.43,49.46,48923.0,38.0306,38.0844,38.0152,38.0383,48923.0
2017-03-09 13:10:00,49.45,49.52,49.44,49.48,34530.0,38.0306,38.0844,38.0229,38.0537,34530.0
2017-03-09 13:20:00,49.5,49.5,49.28,49.32,93742.0,38.0691,38.0691,37.8999,37.9306,93742.0
2017-03-09 13:30:00,49.3,49.32,49.2,49.21,65068.0,37.9152,37.9306,37.8383,37.846,65068.0
2017-03-09 13:40:00,49.22,49.29,49.13,49.16,52084.0,37.8537,37.9076,37.7845,37.8076,52084.0
2017-03-09 13:50:00,49.17,49.19,49.11,49.11,34658.0,37.8153,37.8306,37.7691,37.7691,34658.0
2017-03-09 14:00:00,49.12,49.17,49.08,49.14,59135.0,37.7768,37.8153,37.746,37.7922,59135.0
2017-03-09 14:10:00,49.14,49.14,48.92,48.99,149232.0,37.7922,37.7922,37.623,37.6768,149232.0
2017-03-09 14:20:00,48.99,49.09,48.98,49.07,131460.0,37.6768,37.7537,37.6691,37.7384,131460.0
2017-03-09 14:30:00,49.08,49.13,49.01,49.05,114057.0,37.746,37.7845,37.6922,37.723,114057.0
2017-03-09 14:40:00,49.04,49.04,48.93,48.99,129318.0,37.7153,37.7153,37.6307,37.6768,129318.0
2017-03-09 14:50:00,48.99,49.01,48.95,48.99,55083.0,37.6768,37.6922,37.6461,37.6768,55083.0
2017-03-09 15:00:00,48.99,49.03,48.96,49.0,106908.0,37.6768,37.7076,37.6538,37.6845,106908.0
2017-03-09 15:10:00,49.01,49.05,48.98,49.03,344814.0,37.6922,37.723,37.6691,37.7076,344814.0
2017-03-09 15:20:00,49.03,49.17,48.99,49.16,149020.0,37.7076,37.8153,37.6768,37.8076,149020.0
2017-03-09 15:30:00,49.17,49.33,49.13,49.24,337705.0,37.8153,37.9383,37.7845,37.8691,337705.0
2017-03-09 15:40:00,49.24,49.32,49.2,49.23,273237.0,37.8691,37.9306,37.8383,37.8614,273237.0
2017-03-09 15:50:00,49.23,49.3,49.18,49.29,274768.0,37.8614,37.9152,37.823,37.9076,274768.0
2017-03-10 09:30:00,49.52,49.74,49.37,49.38,238107.0,38.0844,38.2536,37.9691,37.9768,238107.0
2017-03-10 09:40:00,49.38,49.4,48.97,49.11,232711.0,37.9768,37.9922,37.6615,37.7691,232711.0
2017-03-10 09:50:00,49.09,49.27,49.08,49.27,310260.0,37.7537,37.8922,37.746,37.8922,310260.0
2017-03-10 10:00:00,49.27,49.44,49.25,49.43,209892.0,37.8922,38.0229,37.8768,38.0152,209892.0
2017-03-10 10:10:00,49.4,49.49,49.25,49.43,420710.0,37.9922,38.0614,37.8768,38.0152,420710.0
2017-03-10 10:20:00,49.45,49.46,49.36,49.38,135621.0,38.0306,38.0383,37.9614,37.9768,135621.0
2017-03-10 10:30:00,49.39,49.4,49.16,49.24,147273.0,37.9845,37.9922,37.8076,37.8691,147273.0
2017-03-10 10:40:00,49.24,49.32,49.17,49.3,68266.0,37.8691,37.9306,37.8153,37.9152,68266.0
2017-03-10 10:50:00,49.3,49.36,49.21,49.21,59582.0,37.9152,37.9614,37.846,37.846,59582.0
2017-03-10 11:00:00,49.21,49.24,49.1,49.11,72128.0,37.846,37.8691,37.7614,37.7691,72128.0
2017-03-10 11:10:00,49.12,49.3,49.09,49.26,64856.0,37.7768,37.9152,37.7537,37.8845,64856.0
2017-03-10 11:20:00,49.27,49.46,49.27,49.42,79920.0,37.8922,38.0383,37.8922,38.0075,79920.0
2017-03-10 11:30:00,49.44,49.45,49.34,49.34,178436.0,38.0229,38.0306,37.946,37.946,178436.0
2017-03-10 11:40:00,49.35,49.38,49.25,49.36,57395.0,37.9537,37.9768,37.8768,37.9614,57395.0
2017-03-10 11:50:00,49.36,49.64,49.36,49.6,65166.0,37.9614,38.1767,37.9614,38.146,65166.0
2017-03-10 12:00:00,49.6,49.73,49.58,49.72,75913.0,38.146,38.2459,38.1306,38.2383,75913.0
2017-03-10 12:10:00,49.72,49.77,49.67,49.73,79224.0,38.2383,38.2767,38.1998,38.2459,79224.0
2017-03-10 12:20:00,49.73,49.87,49.72,49.84,75021.0,38.2459,38.3536,38.2383,38.3305,75021.0
2017-03-10 12:30:00,49.84,49.88,49.68,49.73,55619.0,38.3305,38.3613,38.2075,38.2459,55619.0
2017-03-10 12:40:00,49.73,49.79,49.68,49.72,50669.0,38.2459,38.2921,38.2075,38.2383,50669.0
2017-03-10 12:50:00,49.71,49.74,49.54,49.61,58223.0,38.2306,38.2536,38.0998,38.1537,58223.0
2017-03-10 13:00:00,49.6,49.72,49.53,49.55,58743.0,38.146,38.2383,38.0921,38.1075,58743.0
2017-03-10 13:10:00,49.55,49.7,49.54,49.65,76418.0,38.1075,38.2229,38.0998,38.1844,76418.0
2017-03-10 13:20:00,49.66,49.77,49.66,49.73,58134.0,38.1921,38.2767,38.1921,38.2459,58134.0
2017-03-10 13:30:00,49.73,49.76,49.67,49.71,52133.0,38.2459,38.269,38.1998,38.2306,52133.0
2017-03-10 13:40:00,49.7,49.84,49.68,49.83,63723.0,38.2229,38.3305,38.2075,38.3229,63723.0
2017-03-10 13:50:00,49.84,49.92,49.82,49.87,62624.0,38.3305,38.3921,38.3152,38.3536,62624.0
2017-03-10 14:00:00,49.87,49.88,49.66,49.66,41362.0,38.3536,38.3613,38.1921,38.1921,41362.0
2017-03-10 14:10:00,49.67,49.8,49.65,49.79,45261.0,38.1998,38.2998,38.1844,38.2921,45261.0
2017-03-10 14:20:00,49.79,49.81,49.75,49.77,36723.0,38.2921,38.3075,38.2613,38.2767,36723.0
2017-03-10 14:30:00,49.77,49.84,49.74,49.8,46638.0,38.2767,38.3305,38.2536,38.2998,46638.0
2017-03-10 14:40:00,49.8,49.82,49.77,49.78,37614.0,38.2998,38.3152,38.2767,38.2844,37614.0
2017-03-10 14:50:00,49.79,49.82,49.74,49.75,24867.0,38.2921,38.3152,38.2536,38.2613,24867.0
2017-03-10 15:00:00,49.75,49.82,49.75,49.81,52814.0,38.2613,38.3152,38.2613,38.3075,52814.0
2017-03-10 15:10:00,49.8,49.94,49.79,49.94,66203.0,38.2998,38.4075,38.2921,38.4075,66203.0
2017-03-10 15:20:00,49.94,49.94,49.9,49.93,66564.0,38.4075,38.4075,38.3767,38.3998,66564.0
2017-03-10 15:30:00,49.93,49.95,49.89,49.9,67798.0,38.3998,38.4151,38.369,38.3767,67798.0
2017-03-10 15:40:00,49.9,49.9,49.77,49.85,139806.0,38.3767,38.3767,38.2767,38.3382,139806.0
2017-03-10 15:50:00,49.85,49.88,49.79,49.86,312096.0,38.3382,38.3613,38.2921,38.3459,312096.0
2017-03-13 09:30:00,49.87,50.35,49.86,50.3,103633.0,38.3536,38.7228,38.3459,38.6843,103633.0
2017-03-13 09:40:00,50.32,50.53,50.32,50.43,86823.0,38.6997,38.8612,38.6997,38.7843,86823.0
2017-03-13 09:50:00,50.43,50.62,50.29,50.59,138249.0,38.7843,38.9304,38.6766,38.9073,138249.0
2017-03-13 10:00:00,50.57,50.8,50.53,50.76,118971.0,38.892,39.0689,38.8612,39.0381,118971.0
2017-03-13 10:10:00,50.74,51.08,50.74,50.89,170085.0,39.0227,39.2842,39.0227,39.1381,170085.0
2017-03-13 10:20:00,50.9,50.9,50.71,50.77,91751.0,39.1458,39.1458,38.9996,39.0458,91751.0
2017-03-13 10:30:00,50.79,51.04,50.79,51.0,111033.0,39.0612,39.2534,39.0612,39.2227,111033.0
2017-03-13 10:40:00,50.99,51.03,50.88,50.91,121232.0,39.215,39.2457,39.1304,39.1534,121232.0
2017-03-13 10:50:00,50.91,50.93,50.82,50.92,99500.0,39.1534,39.1688,39.0842,39.1611,99500.0
2017-03-13 11:00:00,50.91,50.92,50.79,50.8,101269.0,39.1534,39.1611,39.0612,39.0689,101269.0
2017-03-13 11:10:00,50.8,50.8,50.65,50.72,54248.0,39.0689,39.0689,38.9535,39.0073,54248.0
2017-03-13 11:20:00,50.72,50.74,50.64,50.65,78289.0,39.0073,39.0227,38.9458,38.9535,78289.0
2017-03-13 11:30:00,50.65,50.82,50.63,50.81,50342.0,38.9535,39.0842,38.9381,39.0765,50342.0
2017-03-13 11:40:00,50.8,50.82,50.75,50.78,43386.0,39.0689,39.0842,39.0304,39.0535,43386.0
2017-03-13 11:50:00,50.77,50.84,50.74,50.76,55316.0,39.0458,39.0996,39.0227,39.0381,55316.0
2017-03-13 12:00:00,50.77,50.96,50.76,50.8,106057.0,39.0458,39.1919,39.0381,39.0689,106057.0
2017-03-13 12:10:00,50.79,50.83,50.72,50.72,57299.0,39.0612,39.0919,39.0073,39.0073,57299.0
2017-03-13 12:20:00,50.72,50.79,50.7,50.73,45755.0,39.0073,39.0612,38.9919,39.015,45755.0
2017-03-13 12:30:00,50.74,50.83,50.7,50.83,53941.0,39.0227,39.0919,38.9919,39.0919,53941.0
2017-03-13 12:40:00,50.82,50.94,50.8,50.92,112835.0,39.0842,39.1765,39.0689,39.1611,112835.0
2017-03-13 12:50:00,50.93,50.96,50.84,50.86,52750.0,39.1688,39.1919,39.0996,39.115,52750.0
2017-03-13 13:00:00,50.85,50.86,50.76,50.79,55935.0,39.1073,39.115,39.0381,39.0612,55935.0
2017-03-13 13:10:00,50.79,50.82,50.75,50.79,52705.0,39.0612,39.0842,39.0304,39.0612,52705.0
2017-03-13 13:20:00,50.78,50.81,50.76,50.79,41759.0,39.0535,39.0765,39.0381,39.0612,41759.0
2017-03-13 13:30:00,50.79,50.8,50.72,50.73,61473.0,39.0612,39.0689,39.0073,39.015,61473.0
2017-03-13 13:40:00,50.74,50.83,50.74,50.83,80664.0,39.0227,39.0919,39.0227,39.0919,80664.0
2017-03-13 13:50:00,50.82,50.85,50.8,50.82,50502.0,39.0842,39.1073,39.0689,39.0842,50502.0
2017-03-13 14:00:00,50.82,50.84,50.68,50.71,79877.0,39.0842,39.0996,38.9766,38.9996,79877.0
2017-03-13 14:10:00,50.7,50.72,50.63,50.65,97910.0,38.9919,39.0073,38.9381,38.9535,97910.0
2017-03-13 14:20:00,50.65,50.86,50.65,50.81,101123.0,38.9535,39.115,38.9535,39.0765,101123.0
2017-03-13 14:30:00,50.81,50.89,50.79,50.86,93542.0,39.0765,39.1381,39.0612,39.115,93542.0
2017-03-13 14:40:00,50.87,50.88,50.77,50.83,67477.0,39.1227,39.1304,39.0458,39.0919,67477.0
2017-03-13 14:50:00,50.82,50.84,50.76,50.8,101484.0,39.0842,39.0996,39.0381,39.0689,101484.0
2017-03-13 15:00:00,50.8,50.88,50.78,50.86,75535.0,39.0689,39.1304,39.0535,39.115,75535.0
2017-03-13 15:10:00,50.86,50.92,50.84,50.85,94064.0,39.115,39.1611,39.0996,39.1073,94064.0
2017-03-13 15:20:00,50.85,50.87,50.8,50.87,122606.0,39.1073,39.1227,39.0689,39.1227,122606.0
2017-03-13 15:30:00,50.86,50.88,50.83,50.88,175636.0,39.115,39.1304,39.0919,39.1304,175636.0
2017-03-13 15:40:00,50.88,51.09,50.84,51.06,274720.0,39.1304,39.2919,39.0996,39.2688,274720.0
2017-03-13 15:50:00,51.06,51.07,50.96,50.99,451031.0,39.2688,39.2765,39.1919,39.215,451031.0
2017-03-14 09:30:00,50.45,50.59,50.29,50.48,157120.0,38.7997,38.9073,38.6766,38.8227,157120.0
2017-03-14 09:40:00,50.45,50.55,50.4,50.51,134473.0,38.7997,38.8766,38.7612,38.8458,134473.0
2017-03-14 09:50:00,50.5,50.5,50.19,50.26,108239.0,38.8381,38.8381,38.5997,38.6536,108239.0
2017-03-14 10:00:00,50.26,50.36,50.11,50.15,113481.0,38.6536,38.7305,38.5382,38.569,113481.0
2017-03-14 10:10:00,50.15,50.27,50.13,50.13,76398.0,38.569,38.6612,38.5536,38.5536,76398.0
2017-03-14 10:20:00,50.14,50.27,50.11,50.25,82366.0,38.5613,38.6612,38.5382,38.6459,82366.0
2017-03-14 10:30:00,50.25,50.25,50.05,50.05,62755.0,38.6459,38.6459,38.492,38.492,62755.0
2017-03-14 10:40:00,50.06,50.16,50.02,50.02,92699.0,38.4997,38.5766,38.469,38.469,92699.0
2017-03-14 10:50:00,50.04,50.05,49.74,49.87,296249.0,38.4844,38.492,38.2536,38.3536,296249.0
2017-03-14 11:00:00,49.87,50.15,49.87,50.06,100895.0,38.3536,38.569,38.3536,38.4997,100895.0
2017-03-14 11:10:00,50.06,50.38,49.95,50.29,119875.0,38.4997,38.7458,38.4151,38.6766,119875.0
2017-03-14 11:20:00,50.3,50.3,50.13,50.2,101830.0,38.6843,38.6843,38.5536,38.6074,101830.0
2017-03-14 11:30:00,50.2,50.22,50.06,50.2,55088.0,38.6074,38.6228,38.4997,38.6074,55088.0
2017-03-14 11:40:00,50.2,50.23,50.11,50.18,57936.0,38.6074,38.6305,38.5382,38.592,57936.0
2017-03-14 11:50:00,50.19,50.23,50.04,50.04,58775.0,38.5997,38.6305,38.4844,38.4844,58775.0
2017-03-14 12:00:00,50.05,50.1,49.89,49.89,46042.0,38.492,38.5305,38.369,38.369,46042.0
2017-03-14 12:10:00,49.89,49.95,49.81,49.83,62721.0,38.369,38.4151,38.3075,38.3229,62721.0
2017-03-14 12:20:00,49.83,49.89,49.77,49.82,78683.0,38.3229,38.369,38.2767,38.3152,78683.0
2017-03-14 12:30:00,49.82,49.86,49.74,49.77,91420.0,38.3152,38.3459,38.2536,38.2767,91420.0
2017-03-14 12:40:00,49.77,49.81,49.73,49.75,36266.0,38.2767,38.3075,38.2459,38.2613,36266.0
2017-03-14 12:50:00,49.76,49.79,49.72,49.74,56177.0,38.269,38.2921,38.2383,38.2536,56177.0
2017-03-14 13:00:00,49.75,49.8,49.72,49.74,52727.0,38.2613,38.2998,38.2383,38.2536,52727.0
2017-03-14 13:10:00,49.74,49.91,49.72,49.8,54436.0,38.2536,38.3844,38.2383,38.2998,54436.0
2017-03-14 13:20:00,49.8,49.86,49.78,49.86,49166.0,38.2998,38.3459,38.2844,38.3459,49166.0
2017-03-14 13:30:00,49.86,49.93,49.73,49.74,41788.0,38.3459,38.3998,38.2459,38.2536,41788.0
2017-03-14 13:40:00,49.75,49.8,49.67,49.79,56974.0,38.2613,38.2998,38.1998,38.2921,56974.0
2017-03-14 13:50:00,49.81,49.86,49.77,49.79,37168.0,38.3075,38.3459,38.2767,38.2921,37168.0
2017-03-14 14:00:00,49.78,49.83,49.73,49.83,55237.0,38.2844,38.3229,38.2459,38.3229,55237.0
2017-03-14 14:10:00,49.82,49.89,49.78,49.87,80503.0,38.3152,38.369,38.2844,38.3536,80503.0
2017-03-14 14:20:00,49.87,49.96,49.87,49.91,80871.0,38.3536,38.4228,38.3536,38.3844,80871.0
2017-03-14 14:30:00,49.91,50.02,49.91,49.99,120659.0,38.3844,38.469,38.3844,38.4459,120659.0
2017-03-14 14:40:00,49.98,50.02,49.98,50.01,77402.0,38.4382,38.469,38.4382,38.4613,77402.0
2017-03-14 14:50:00,50.0,50.05,49.98,50.03,89179.0,38.4536,38.492,38.4382,38.4767,89179.0
2017-03-14 15:00:00,50.04,50.09,49.99,50.0,133581.0,38.4844,38.5228,38.4459,38.4536,133581.0
2017-03-14 15:10:00,50.0,50.05,49.94,50.01,197838.0,38.4536,38.492,38.4075,38.4613,197838.0
2017-03-14 15:20:00,50.02,50.08,49.98,50.06,136622.0,38.469,38.5151,38.4382,38.4997,136622.0
2017-03-14 15:30:00,50.06,50.07,50.01,50.02,125563.0,38.4997,38.5074,38.4613,38.469,125563.0
2017-03-14 15:40:00,50.02,50.12,50.01,50.05,213478.0,38.469,38.5459,38.4613,38.492,213478.0
2017-03-14 15:50:00,50.06,50.06,49.98,50.01,455086.0,38.4997,38.4997,38.4382,38.4613,455086.0
2017-03-15 09:30:00,50.48,50.64,50.16,50.37,158562.0,38.8227,38.9458,38.5766,38.7382,158562.0
2017-03-15 09:40:00,50.36,50.52,50.32,50.48,155356.0,38.7305,38.8535,38.6997,38.8227,155356.0
2017-03-15 09:50:00,50.49,50.57,50.45,50.47,50860.0,38.8304,38.892,38.7997,38.8151,50860.0
2017-03-15 10:00:00,50.46,50.63,50.46,50.61,113451.0,38.8074,38.9381,38.8074,38.9227,113451.0
2017-03-15 10:10:00,50.6,50.65,50.57,50.57,156786.0,38.915,38.9535,38.892,38.892,156786.0
2017-03-15 10:20:00,50.58,50.68,50.53,50.58,139612.0,38.8997,38.9766,38.8612,38.8997,139612.0
2017-03-15 10:30:00,50.59,50.72,50.59,50.66,58442.0,38.9073,39.0073,38.9073,38.9612,58442.0
2017-03-15 10:40:00,50.65,50.74,50.56,50.6,54812.0,38.9535,39.0227,38.8843,38.915,54812.0
2017-03-15 10:50:00,50.6,50.74,50.53,50.62,74518.0,38.915,39.0227,38.8612,38.9304,74518.0
2017-03-15 11:00:00,50.65,50.76,50.63,50.69,90165.0,38.9535,39.0381,38.9381,38.9843,90165.0
2017-03-15 11:10:00,50.7,50.75,50.67,50.72,56563.0,38.9919,39.0304,38.9689,39.0073,56563.0
2017-03-15 11:20:00,50.72,50.82,50.71,50.82,64901.0,39.0073,39.0842,38.9996,39.0842,64901.0
2017-03-15 11:30:00,50.82,50.93,50.77,50.85,50331.0,39.0842,39.1688,39.0458,39.1073,50331.0
2017-03-15 11:40:00,50.85,50.87,50.66,50.66,45005.0,39.1073,39.1227,38.9612,38.9612,45005.0
2017-03-15 11:50:00,50.65,50.85,50.65,50.83,56808.0,38.9535,39.1073,38.9535,39.0919,56808.0
2017-03-15 12:00:00,50.82,50.97,50.79,50.83,124988.0,39.0842,39.1996,39.0612,39.0919,124988.0
2017-03-15 12:10:00,50.84,50.88,50.81,50.82,90523.0,39.0996,39.1304,39.0765,39.0842,90523.0
2017-03-15 12:20:00,50.82,50.89,50.79,50.79,181905.0,39.0842,39.1381,39.0612,39.0612,181905.0
2017-03-15 12:30:00,50.81,50.92,50.76,50.84,144234.0,39.0765,39.1611,39.0381,39.0996,144234.0
2017-03-15 12:40:00,50.85,50.88,50.77,50.82,355553.0,39.1073,39.1304,39.0458,39.0842,355553.0
2017-03-15 12:50:00,50.82,50.96,50.82,50.83,102126.0,39.0842,39.1919,39.0842,39.0919,102126.0
2017-03-15 13:00:00,50.83,50.86,50.76,50.78,85787.0,39.0919,39.115,39.0381,39.0535,85787.0
2017-03-15 13:10:00,50.77,50.85,50.77,50.82,63558.0,39.0458,39.1073,39.0458,39.0842,63558.0
2017-03-15 13:20:00,50.81,50.83,50.76,50.81,57157.0,39.0765,39.0919,39.0381,39.0765,57157.0
2017-03-15 13:30:00,50.8,50.87,50.77,50.87,66221.0,39.0689,39.1227,39.0458,39.1227,66221.0
2017-03-15 13:40:00,50.87,50.91,50.79,50.91,113552.0,39.1227,39.1534,39.0612,39.1534,113552.0
2017-03-15 13:50:00,50.91,51.06,50.9,50.97,104678.0,39.1534,39.2688,39.1458,39.1996,104678.0
2017-03-15 14:00:00,50.99,51.21,50.99,51.08,233941.0,39.215,39.3842,39.215,39.2842,233941.0
2017-03-15 14:10:00,51.08,51.15,51.02,51.07,125789.0,39.2842,39.338,39.238,39.2765,125789.0
2017-03-15 14:20:00,51.08,51.15,50.95,50.95,95691.0,39.2842,39.338,39.1842,39.1842,95691.0
2017-03-15 14:30:00,50.94,51.14,50.94,51.08,102297.0,39.1765,39.3303,39.1765,39.2842,102297.0
2017-03-15 14:40:00,51.08,51.17,51.0,51.07,97919.0,39.2842,39.3534,39.2227,39.2765,97919.0
2017-03-15 14:50:00,51.08,51.14,51.02,51.08,87750.0,39.2842,39.3303,39.238,39.2842,87750.0
2017-03-15 15:00:00,51.09,51.16,51.04,51.11,91753.0,39.2919,39.3457,39.2534,39.3073,91753.0
2017-03-15 15:10:00,51.12,51.23,51.07,51.19,118570.0,39.315,39.3996,39.2765,39.3688,118570.0
2017-03-15 15:20:00,51.19,51.36,51.14,51.34,133651.0,39.3688,39.4995,39.3303,39.4842,133651.0
2017-03-15 15:30:00,51.34,51.57,51.31,51.56,230057.0,39.4842,39.661,39.4611,39.6533,230057.0
2017-03-15 15:40:00,51.56,51.59,51.36,51.41,325614.0,39.6533,39.6764,39.4995,39.538,325614.0
2017-03-15 15:50:00,51.41,51.6,51.41,51.55,454097.0,39.538,39.6841,39.538,39.6457,454097.0
2017-03-16 09:30:00,51.65,51.71,51.11,51.42,202964.0,39.7226,39.7687,39.3073,39.5457,202964.0
2017-03-16 09:40:00,51.41,51.66,51.38,51.6,92263.0,39.538,39.7303,39.5149,39.6841,92263.0
2017-03-16 09:50:00,51.59,51.84,51.59,51.71,91614.0,39.6764,39.8687,39.6764,39.7687,91614.0
2017-03-16 10:00:00,51.7,51.75,51.52,51.55,130527.0,39.761,39.7995,39.6226,39.6457,130527.0
2017-03-16 10:10:00,51.55,51.7,51.53,51.69,115850.0,39.6457,39.761,39.6303,39.7533,115850.0
2017-03-16 10:20:00,51.68,51.88,51.63,51.88,100090.0,39.7456,39.8994,39.7072,39.8994,100090.0
2017-03-16 10:30:00,51.85,51.99,51.83,51.99,179763.0,39.8764,39.984,39.861,39.984,179763.0
2017-03-16 10:40:00,51.99,52.24,51.98,52.07,399211.0,39.984,40.1763,39.9764,40.0456,399211.0
2017-03-16 10:50:00,52.07,52.07,51.73,51.76,162767.0,40.0456,40.0456,39.7841,39.8072,162767.0
2017-03-16 11:00:00,51.75,51.8,51.66,51.75,77266.0,39.7995,39.8379,39.7303,39.7995,77266.0
2017-03-16 11:10:00,51.75,51.75,51.63,51.65,62652.0,39.7995,39.7995,39.7072,39.7226,62652.0
2017-03-16 11:20:00,51.64,51.74,51.61,51.61,87580.0,39.7149,39.7918,39.6918,39.6918,87580.0
2017-03-16 11:30:00,51.62,51.71,51.61,51.66,81058.0,39.6995,39.7687,39.6918,39.7303,81058.0
2017-03-16 11:40:00,51.65,51.78,51.63,51.73,83938.0,39.7226,39.8225,39.7072,39.7841,83938.0
2017-03-16 11:50:00,51.73,51.77,51.67,51.71,170166.0,39.7841,39.8149,39.7379,39.7687,170166.0
2017-03-16 12:00:00,51.71,51.77,51.6,51.7,95215.0,39.7687,39.8149,39.6841,39.761,95215.0
2017-03-16 12:10:00,51.7,51.73,51.46,51.51,296774.0,39.761,39.7841,39.5764,39.6149,296774.0
2017-03-16 12:20:00,51.53,51.56,51.47,51.52,47695.0,39.6303,39.6533,39.5841,39.6226,47695.0
2017-03-16 12:30:00,51.53,51.59,51.46,51.51,128700.0,39.6303,39.6764,39.5764,39.6149,128700.0
2017-03-16 12:40:00,51.52,51.63,51.5,51.57,65619.0,39.6226,39.7072,39.6072,39.661,65619.0
2017-03-16 12:50:00,51.57,51.6,51.54,51.57,57325.0,39.661,39.6841,39.638,39.661,57325.0
2017-03-16 13:00:00,51.57,51.65,51.54,51.63,57734.0,39.661,39.7226,39.638,39.7072,57734.0
2017-03-16 13:10:00,51.63,51.64,51.43,51.44,35969.0,39.7072,39.7149,39.5534,39.5611,35969.0
2017-03-16 13:20:00,51.44,51.44,51.31,51.32,68075.0,39.5611,39.5611,39.4611,39.4688,68075.0
2017-03-16 13:30:00,51.31,51.39,51.31,51.36,51385.0,39.4611,39.5226,39.4611,39.4995,51385.0
2017-03-16 13:40:00,51.36,51.5,51.33,51.5,54100.0,39.4995,39.6072,39.4765,39.6072,54100.0
2017-03-16 13:50:00,51.5,51.6,51.49,51.5,67573.0,39.6072,39.6841,39.5995,39.6072,67573.0
2017-03-16 14:00:00,51.5,51.53,51.43,51.46,81509.0,39.6072,39.6303,39.5534,39.5764,81509.0
2017-03-16 14:10:00,51.45,51.5,51.41,51.41,67535.0,39.5687,39.6072,39.538,39.538,67535.0
2017-03-16 14:20:00,51.41,51.48,51.38,51.47,71536.0,39.538,39.5918,39.5149,39.5841,71536.0
2017-03-16 14:30:00,51.47,51.58,51.47,51.55,72559.0,39.5841,39.6687,39.5841,39.6457,72559.0
2017-03-16 14:40:00,51.55,51.56,51.43,51.44,73942.0,39.6457,39.6533,39.5534,39.5611,73942.0
2017-03-16 14:50:00,51.44,51.47,51.35,51.38,71296.0,39.5611,39.5841,39.4918,39.5149,71296.0
2017-03-16 15:00:00,51.38,51.39,51.3,51.32,122845.0,39.5149,39.5226,39.4534,39.4688,122845.0
2017-03-16 15:10:00,51.32,51.37,51.29,51.32,102552.0,39.4688,39.5072,39.4457,39.4688,102552.0
2017-03-16 15:20:00,51.32,51.35,51.23,51.28,102221.0,39.4688,39.4918,39.3996,39.438,102221.0
2017-03-16 15:30:00,51.28,51.31,51.25,51.3,129878.0,39.438,39.4611,39.4149,39.4534,129878.0
2017-03-16 15:40:00,51.3,51.31,51.19,51.21,187379.0,39.4534,39.4611,39.3688,39.3842,187379.0
2017-03-16 15:50:00,51.21,51.22,51.11,51.18,373372.0,39.3842,39.3919,39.3073,39.3611,373372.0
2017-03-17 09:30:00,51.47,51.75,51.41,51.47,613185.0,39.5841,39.7995,39.538,39.5841,613185.0
2017-03-17 09:40:00,51.46,51.57,51.46,51.55,50090.0,39.5764,39.661,39.5764,39.6457,50090.0
2017-03-17 09:50:00,51.54,51.54,51.42,51.44,52071.0,39.638,39.638,39.5457,39.5611,52071.0
2017-03-17 10:00:00,51.43,51.47,51.31,51.36,73560.0,39.5534,39.5841,39.4611,39.4995,73560.0
2017-03-17 10:10:00,51.36,51.36,51.15,51.24,82241.0,39.4995,39.4995,39.338,39.4072,82241.0
2017-03-17 10:20:00,51.24,51.24,51.08,51.11,63527.0,39.4072,39.4072,39.2842,39.3073,63527.0
2017-03-17 10:30:00,51.11,51.11,50.83,50.88,213375.0,39.3073,39.3073,39.0919,39.1304,213375.0
2017-03-17 10:40:00,50.89,50.94,50.73,50.93,135595.0,39.1381,39.1765,39.015,39.1688,135595.0
2017-03-17 10:50:00,50.93,50.94,50.83,50.9,109281.0,39.1688,39.1765,39.0919,39.1458,109281.0
2017-03-17 11:00:00,50.91,50.91,50.78,50.8,50570.0,39.1534,39.1534,39.0535,39.0689,50570.0
2017-03-17 11:10:00,50.79,50.87,50.73,50.73,57454.0,39.0612,39.1227,39.015,39.015,57454.0
2017-03-17 11:20:00,50.73,50.82,50.73,50.77,37979.0,39.015,39.0842,39.015,39.0458,37979.0
2017-03-17 11:30:00,50.77,50.83,50.68,50.7,39482.0,39.0458,39.0919,38.9766,38.9919,39482.0
2017-03-17 11:40:00,50.7,50.8,50.7,50.73,32605.0,38.9919,39.0689,38.9919,39.015,32605.0
2017-03-17 11:50:00,50.72,50.82,50.72,50.8,47424.0,39.0073,39.0842,39.0073,39.0689,47424.0
2017-03-17 12:00:00,50.8,50.86,50.79,50.79,43807.0,39.0689,39.115,39.0612,39.0612,43807.0
2017-03-17 12:10:00,50.79,50.86,50.76,50.85,35175.0,39.0612,39.115,39.0381,39.1073,35175.0
2017-03-17 12:20:00,50.84,50.91,50.83,50.83,38721.0,39.0996,39.1534,39.0919,39.0919,38721.0
2017-03-17 12:30:00,50.82,50.93,50.79,50.87,29024.0,39.0842,39.1688,39.0612,39.1227,29024.0
2017-03-17 12:40:00,50.86,50.88,50.81,50.82,27327.0,39.115,39.1304,39.0765,39.0842,27327.0
2017-03-17 12:50:00,50.82,50.84,50.74,50.77,43466.0,39.0842,39.0996,39.0227,39.0458,43466.0
2017-03-17 13:00:00,50.77,50.77,50.68,50.74,57282.0,39.0458,39.0458,38.9766,39.0227,57282.0
2017-03-17 13:10:00,50.73,50.73,50.58,50.6,87925.0,39.015,39.015,38.8997,38.915,87925.0
2017-03-17 13:20:00,50.6,50.67,50.58,50.65,35295.0,38.915,38.9689,38.8997,38.9535,35295.0
2017-03-17 13:30:00,50.66,50.66,50.56,50.63,44025.0,38.9612,38.9612,38.8843,38.9381,44025.0
2017-03-17 13:40:00,50.63,50.64,50.57,50.61,38837.0,38.9381,38.9458,38.892,38.9227,38837.0
2017-03-17 13:50:00,50.61,50.64,50.55,50.57,63163.0,38.9227,38.9458,38.8766,38.892,63163.0
2017-03-17 14:00:00,50.56,50.65,50.55,50.64,49975.0,38.8843,38.9535,38.8766,38.9458,49975.0
2017-03-17 14:10:00,50.65,50.81,50.63,50.81,57716.0,38.9535,39.0765,38.9381,39.0765,57716.0
2017-03-17 14:20:00,50.81,50.88,50.77,50.84,107420.0,39.0765,39.1304,39.0458,39.0996,107420.0
2017-03-17 14:30:00,50.84,50.91,50.82,50.89,55421.0,39.0996,39.1534,39.0842,39.1381,55421.0
2017-03-17 14:40:00,50.89,50.95,50.88,50.93,56467.0,39.1381,39.1842,39.1304,39.1688,56467.0
2017-03-17 14:50:00,50.93,50.93,50.87,50.89,53996.0,39.1688,39.1688,39.1227,39.1381,53996.0
2017-03-17 15:00:00,50.88,50.95,50.86,50.88,80517.0,39.1304,39.1842,39.115,39.1304,80517.0
2017-03-17 15:10:00,50.88,50.91,50.85,50.87,61932.0,39.1304,39.1534,39.1073,39.1227,61932.0
2017-03-17 15:20:00,50.87,50.87,50.81,50.84,60465.0,39.1227,39.1227,39.0765,39.0996,60465.0
2017-03-17 15:30:00,50.83,50.84,50.71,50.81,83880.0,39.0919,39.0996,38.9996,39.0765,83880.0
2017-03-17 15:40:00,50.8,50.9,50.79,50.87,201723.0,39.0689,39.1458,39.0612,39.1227,201723.0
2017-03-17 15:50:00,50.87,50.91,50.77,50.78,294295.0,39.1227,39.1534,39.0458,39.0535,294295.0
2017-03-20 09:30:00,50.66,50.7,50.52,50.7,50665.0,38.9612,38.9919,38.8535,38.9919,50665.0
2017-03-20 09:40:00,50.71,50.81,50.7,50.76,38800.0,38.9996,39.0765,38.9919,39.0381,38800.0
2017-03-20 09:50:00,50.74,50.76,50.59,50.61,26118.0,39.0227,39.0381,38.9073,38.9227,26118.0
2017-03-20 10:00:00,50.61,50.69,50.55,50.57,45420.0,38.9227,38.9843,38.8766,38.892,45420.0
2017-03-20 10:10:00,50.58,50.58,50.34,50.48,55209.0,38.8997,38.8997,38.7151,38.8227,55209.0
2017-03-20 10:20:00,50.48,50.48,50.32,50.48,53929.0,38.8227,38.8227,38.6997,38.8227,53929.0
2017-03-20 10:30:00,50.46,50.48,50.29,50.3,47610.0,38.8074,38.8227,38.6766,38.6843,47610.0
2017-03-20 10:40:00,50.31,50.35,50.26,50.32,72994.0,38.692,38.7228,38.6536,38.6997,72994.0
2017-03-20 10:50:00,50.32,50.66,50.32,50.42,80372.0,38.6997,38.9612,38.6997,38.7766,80372.0
2017-03-20 11:00:00,50.43,50.5,50.31,50.34,53845.0,38.7843,38.8381,38.692,38.7151,53845.0
2017-03-20 11:10:00,50.34,50.38,50.23,50.27,42123.0,38.7151,38.7458,38.6305,38.6612,42123.0
2017-03-20 11:20:00,50.27,50.27,50.18,50.25,31180.0,38.6612,38.6612,38.592,38.6459,31180.0
2017-03-20 11:30:00,50.27,50.38,50.24,50.37,39087.0,38.6612,38.7458,38.6382,38.7382,39087.0
2017-03-20 11:40:00,50.36,50.36,50.21,50.21,28548.0,38.7305,38.7305,38.6151,38.6151,28548.0
2017-03-20 11:50:00,50.22,50.29,50.21,50.29,34602.0,38.6228,38.6766,38.6151,38.6766,34602.0
2017-03-20 12:00:00,50.3,50.36,50.26,50.34,44204.0,38.6843,38.7305,38.6536,38.7151,44204.0
2017-03-20 12:10:00,50.33,50.43,50.24,50.28,105600.0,38.7074,38.7843,38.6382,38.6689,105600.0
2017-03-20 12:20:00,50.28,50.35,50.19,50.21,45874.0,38.6689,38.7228,38.5997,38.6151,45874.0
2017-03-20 12:30:00,50.21,50.29,50.2,50.22,28665.0,38.6151,38.6766,38.6074,38.6228,28665.0
2017-03-20 12:40:00,50.22,50.29,50.15,50.23,54337.0,38.6228,38.6766,38.569,38.6305,54337.0
2017-03-20 12:50:00,50.22,50.28,50.17,50.26,43918.0,38.6228,38.6689,38.5843,38.6536,43918.0
2017-03-20 13:00:00,50.26,50.27,50.2,50.26,43734.0,38.6536,38.6612,38.6074,38.6536,43734.0
2017-03-20 13:10:00,50.25,50.3,50.21,50.22,24146.0,38.6459,38.6843,38.6151,38.6228,24146.0
2017-03-20 13:20:00,50.23,50.32,50.21,50.32,48026.0,38.6305,38.6997,38.6151,38.6997,48026.0
2017-03-20 13:30:00,50.35,50.38,50.27,50.3,33304.0,38.7228,38.7458,38.6612,38.6843,33304.0
2017-03-20 13:40:00,50.28,50.31,50.22,50.26,46840.0,38.6689,38.692,38.6228,38.6536,46840.0
2017-03-20 13:50:00,50.26,50.34,50.26,50.34,43583.0,38.6536,38.7151,38.6536,38.7151,43583.0
2017-03-20 14:00:00,50.33,50.36,50.3,50.35,29799.0,38.7074,38.7305,38.6843,38.7228,29799.0
2017-03-20 14:10:00,50.35,50.45,50.35,50.39,49891.0,38.7228,38.7997,38.7228,38.7535,49891.0
2017-03-20 14:20:00,50.4,50.45,50.38,50.43,70066.0,38.7612,38.7997,38.7458,38.7843,70066.0
2017-03-20 14:30:00,50.43,50.44,50.35,50.38,33039.0,38.7843,38.792,38.7228,38.7458,33039.0
2017-03-20 14:40:00,50.38,50.39,50.29,50.32,24280.0,38.7458,38.7535,38.6766,38.6997,24280.0
2017-03-20 14:50:00,50.31,50.41,50.3,50.41,39300.0,38.692,38.7689,38.6843,38.7689,39300.0
2017-03-20 15:00:00,50.41,50.47,50.36,50.45,57583.0,38.7689,38.8151,38.7305,38.7997,57583.0
2017-03-20 15:10:00,50.45,50.53,50.45,50.46,36480.0,38.7997,38.8612,38.7997,38.8074,36480.0
2017-03-20 15:20:00,50.46,50.5,50.43,50.47,34758.0,38.8074,38.8381,38.7843,38.8151,34758.0
2017-03-20 15:30:00,50.48,50.55,50.44,50.54,73815.0,38.8227,38.8766,38.792,38.8689,73815.0
2017-03-20 15:40:00,50.54,50.59,50.45,50.59,134248.0,38.8689,38.9073,38.7997,38.9073,134248.0
2017-03-20 15:50:00,50.59,50.62,50.45,50.5,330774.0,38.9073,38.9304,38.7997,38.8381,330774.0
2017-03-21 09:30:00,50.48,50.61,50.39,50.58,89563.0,38.8227,38.9227,38.7535,38.8997,89563.0
2017-03-21 09:40:00,50.58,50.58,50.39,50.41,66638.0,38.8997,38.8997,38.7535,38.7689,66638.0
2017-03-21 09:50:00,50.41,50.51,50.34,50.35,76229.0,38.7689,38.8458,38.7151,38.7228,76229.0
2017-03-21 10:00:00,50.33,50.36,50.18,50.36,125976.0,38.7074,38.7305,38.592,38.7305,125976.0
2017-03-21 10:10:00,50.35,50.42,50.29,50.36,102646.0,38.7228,38.7766,38.6766,38.7305,102646.0
2017-03-21 10:20:00,50.35,50.35,50.18,50.19,64426.0,38.7228,38.7228,38.592,38.5997,64426.0
2017-03-21 10:30:00,50.18,50.2,50.1,50.17,90207.0,38.592,38.6074,38.5305,38.5843,90207.0
2017-03-21 10:40:00,50.17,50.17,50.04,50.09,119949.0,38.5843,38.5843,38.4844,38.5228,119949.0
2017-03-21 10:50:00,50.09,50.13,49.89,49.94,176432.0,38.5228,38.5536,38.369,38.4075,176432.0
2017-03-21 11:00:00,49.95,49.98,49.61,49.67,197989.0,38.4151,38.4382,38.1537,38.1998,197989.0
2017-03-21 11:10:00,49.67,49.72,49.46,49.46,118589.0,38.1998,38.2383,38.0383,38.0383,118589.0
2017-03-21 11:20:00,49.46,49.46,49.33,49.39,186845.0,38.0383,38.0383,37.9383,37.9845,186845.0
2017-03-21 11:30:00,49.39,49.4,49.18,49.21,160081.0,37.9845,37.9922,37.823,37.846,160081.0
2017-03-21 11:40:00,49.21,49.33,49.18,49.33,108537.0,37.846,37.9383,37.823,37.9383,108537.0
2017-03-21 11:50:00,49.33,49.58,49.32,49.58,76332.0,37.9383,38.1306,37.9306,38.1306,76332.0
2017-03-21 12:00:00,49.56,49.77,49.55,49.7,74736.0,38.1152,38.2767,38.1075,38.2229,74736.0
2017-03-21 12:10:00,49.72,49.73,49.61,49.62,42840.0,38.2383,38.2459,38.1537,38.1613,42840.0
2017-03-21 12:20:00,49.65,49.7,49.56,49.64,40090.0,38.1844,38.2229,38.1152,38.1767,40090.0
2017-03-21 12:30:00,49.62,49.73,49.62,49.69,45874.0,38.1613,38.2459,38.1613,38.2152,45874.0
2017-03-21 12:40:00,49.7,49.7,49.49,49.5,36730.0,38.2229,38.2229,38.0614,38.0691,36730.0
2017-03-21 12:50:00,49.5,49.59,49.45,49.51,49487.0,38.0691,38.1383,38.0306,38.0767,49487.0
2017-03-21 13:00:00,49.49,49.51,49.36,49.4,37301.0,38.0614,38.0767,37.9614,37.9922,37301.0
2017-03-21 13:10:00,49.4,49.47,49.36,49.42,48207.0,37.9922,38.046,37.9614,38.0075,48207.0
2017-03-21 13:20:00,49.41,49.45,49.34,49.44,45396.0,37.9998,38.0306,37.946,38.0229,45396.0
2017-03-21 13:30:00,49.44,49.48,49.37,49.39,41810.0,38.0229,38.0537,37.9691,37.9845,41810.0
2017-03-21 13:40:00,49.39,49.41,49.28,49.34,67656.0,37.9845,37.9998,37.8999,37.946,67656.0
2017-03-21 13:50:00,49.35,49.35,49.16,49.19,64722.0,37.9537,37.9537,37.8076,37.8306,64722.0
2017-03-21 14:00:00,49.19,49.31,49.15,49.31,59725.0,37.8306,37.9229,37.7999,37.9229,59725.0
2017-03-21 14:10:00,49.31,49.48,49.26,49.47,66053.0,37.9229,38.0537,37.8845,38.046,66053.0
2017-03-21 14:20:00,49.47,49.47,49.34,49.38,44637.0,38.046,38.046,37.946,37.9768,44637.0
2017-03-21 14:30:00,49.39,49.53,49.38,49.46,58232.0,37.9845,38.0921,37.9768,38.0383,58232.0
2017-03-21 14:40:00,49.46,49.47,49.36,49.41,50048.0,38.0383,38.046,37.9614,37.9998,50048.0
2017-03-21 14:50:00,49.41,49.5,49.36,49.44,48709.0,37.9998,38.0691,37.9614,38.0229,48709.0
2017-03-21 15:00:00,49.43,49.56,49.41,49.5,64207.0,38.0152,38.1152,37.9998,38.0691,64207.0
2017-03-21 15:10:00,49.5,49.6,49.49,49.55,64660.0,38.0691,38.146,38.0614,38.1075,64660.0
2017-03-21 15:20:00,49.56,49.56,49.47,49.51,87198.0,38.1152,38.1152,38.046,38.0767,87198.0
2017-03-21 15:30:00,49.51,49.51,49.3,49.31,170915.0,38.0767,38.0767,37.9152,37.9229,170915.0
2017-03-21 15:40:00,49.32,49.35,49.23,49.26,219056.0,37.9306,37.9537,37.8614,37.8845,219056.0
2017-03-21 15:50:00,49.26,49.27,49.16,49.23,406466.0,37.8845,37.8922,37.8076,37.8614,406466.0
2017-03-22 09:30:00,49.11,49.33,48.93,49.12,187403.0,37.7691,37.9383,37.6307,37.7768,187403.0
2017-03-22 09:40:00,49.11,49.54,49.11,49.37,109804.0,37.7691,38.0998,37.7691,37.9691,109804.0
2017-03-22 09:50:00,49.39,49.42,49.18,49.19,45865.0,37.9845,38.0075,37.823,37.8306,45865.0
2017-03-22 10:00:00,49.17,49.29,48.99,49.06,80804.0,37.8153,37.9076,37.6768,37.7307,80804.0
2017-03-22 10:10:00,49.07,49.09,48.93,49.04,79378.0,37.7384,37.7537,37.6307,37.7153,79378.0
2017-03-22 10:20:00,49.03,49.11,48.97,49.09,102712.0,37.7076,37.7691,37.6615,37.7537,102712.0
2017-03-22 10:30:00,49.09,49.41,48.94,49.33,100435.0,37.7537,37.9998,37.6384,37.9383,100435.0
2017-03-22 10:40:00,49.33,49.43,49.23,49.32,98846.0,37.9383,38.0152,37.8614,37.9306,98846.0
2017-03-22 10:50:00,49.31,49.36,49.13,49.29,77189.0,37.9229,37.9614,37.7845,37.9076,77189.0
2017-03-22 11:00:00,49.27,49.33,49.18,49.2,79974.0,37.8922,37.9383,37.823,37.8383,79974.0
2017-03-22 11:10:00,49.22,49.51,49.18,49.47,64679.0,37.8537,38.0767,37.823,38.046,64679.0
2017-03-22 11:20:00,49.46,49.61,49.43,49.46,64873.0,38.0383,38.1537,38.0152,38.0383,64873.0
2017-03-22 11:30:00,49.46,49.46,49.25,49.41,114516.0,38.0383,38.0383,37.8768,37.9998,114516.0
2017-03-22 11:40:00,49.42,49.5,49.39,49.4,57497.0,38.0075,38.0691,37.9845,37.9922,57497.0
2017-03-22 11:50:00,49.39,49.45,49.36,49.43,77794.0,37.9845,38.0306,37.9614,38.0152,77794.0
2017-03-22 12:00:00,49.43,49.43,49.28,49.28,53481.0,38.0152,38.0152,37.8999,37.8999,53481.0
2017-03-22 12:10:00,49.29,49.29,49.03,49.16,126495.0,37.9076,37.9076,37.7076,37.8076,126495.0
2017-03-22 12:20:00,49.15,49.18,49.07,49.08,41757.0,37.7999,37.823,37.7384,37.746,41757.0
2017-03-22 12:30:00,49.1,49.23,49.07,49.19,45626.0,37.7614,37.8614,37.7384,37.8306,45626.0
2017-03-22 12:40:00,49.18,49.24,49.13,49.19,43460.0,37.823,37.8691,37.7845,37.8306,43460.0
2017-03-22 12:50:00,49.19,49.23,49.17,49.21,39073.0,37.8306,37.8614,37.8153,37.846,39073.0
2017-03-22 13:00:00,49.21,49.26,49.09,49.25,55532.0,37.846,37.8845,37.7537,37.8768,55532.0
2017-03-22 13:10:00,49.25,49.44,49.25,49.38,98419.0,37.8768,38.0229,37.8768,37.9768,98419.0
2017-03-22 13:20:00,49.39,49.57,49.36,49.54,95468.0,37.9845,38.1229,37.9614,38.0998,95468.0
2017-03-22 13:30:00,49.54,49.71,49.53,49.69,73305.0,38.0998,38.2306,38.0921,38.2152,73305.0
2017-03-22 13:40:00,49.69,49.73,49.56,49.58,78635.0,38.2152,38.2459,38.1152,38.1306,78635.0
2017-03-22 13:50:00,49.58,49.59,49.44,49.45,42318.0,38.1306,38.1383,38.0229,38.0306,42318.0
2017-03-22 14:00:00,49.45,49.53,49.42,49.51,66722.0,38.0306,38.0921,38.0075,38.0767,66722.0
2017-03-22 14:10:00,49.51,49.58,49.46,49.49,56805.0,38.0767,38.1306,38.0383,38.0614,56805.0
2017-03-22 14:20:00,49.5,49.54,49.44,49.45,44387.0,38.0691,38.0998,38.0229,38.0306,44387.0
2017-03-22 14:30:00,49.45,49.57,49.43,49.55,106477.0,38.0306,38.1229,38.0152,38.1075,106477.0
2017-03-22 14:40:00,49.55,49.55,49.48,49.55,35144.0,38.1075,38.1075,38.0537,38.1075,35144.0
2017-03-22 14:50:00,49.55,49.61,49.54,49.61,27735.0,38.1075,38.1537,38.0998,38.1537,27735.0
2017-03-22 15:00:00,49.61,49.66,49.59,49.6,54871.0,38.1537,38.1921,38.1383,38.146,54871.0
2017-03-22 15:10:00,49.6,49.73,49.59,49.73,34419.0,38.146,38.2459,38.1383,38.2459,34419.0
2017-03-22 15:20:00,49.73,49.83,49.69,49.7,65442.0,38.2459,38.3229,38.2152,38.2229,65442.0
2017-03-22 15:30:00,49.71,49.72,49.64,49.68,86612.0,38.2306,38.2383,38.1767,38.2075,86612.0
2017-03-22 15:40:00,49.68,49.72,49.6,49.64,144964.0,38.2075,38.2383,38.146,38.1767,144964.0
2017-03-22 15:50:00,49.64,49.69,49.55,49.57,254477.0,38.1767,38.2152,38.1075,38.1229,254477.0
2017-03-23 09:30:00,49.55,49.71,49.33,49.68,67901.0,38.1075,38.2306,37.9383,38.2075,67901.0
2017-03-23 09:40:00,49.66,49.79,49.53,49.54,39008.0,38.1921,38.2921,38.0921,38.0998,39008.0
2017-03-23 09:50:00,49.56,49.67,49.55,49.59,27807.0,38.1152,38.1998,38.1075,38.1383,27807.0
2017-03-23 10:00:00,49.59,49.64,49.45,49.47,39518.0,38.1383,38.1767,38.0306,38.046,39518.0
2017-03-23 10:10:00,49.47,49.51,49.35,49.39,37191.0,38.046,38.0767,37.9537,37.9845,37191.0
2017-03-23 10:20:00,49.42,49.49,49.34,49.43,46251.0,38.0075,38.0614,37.946,38.0152,46251.0
2017-03-23 10:30:00,49.43,49.67,49.4,49.61,55600.0,38.0152,38.1998,37.9922,38.1537,55600.0
2017-03-23 10:40:00,49.61,49.66,49.57,49.63,44435.0,38.1537,38.1921,38.1229,38.169,44435.0
2017-03-23 10:50:00,49.63,49.77,49.62,49.63,64540.0,38.169,38.2767,38.1613,38.169,64540.0
2017-03-23 11:00:00,49.62,49.7,49.6,49.69,47048.0,38.1613,38.2229,38.146,38.2152,47048.0
2017-03-23 11:10:00,49.7,49.77,49.65,49.69,48606.0,38.2229,38.2767,38.1844,38.2152,48606.0
2017-03-23 11:20:00,49.69,49.69,49.6,49.62,36046.0,38.2152,38.2152,38.146,38.1613,36046.0
2017-03-23 11:30:00,49.62,49.73,49.62,49.7,27251.0,38.1613,38.2459,38.1613,38.2229,27251.0
2017-03-23 11:40:00,49.7,49.7,49.6,49.68,37799.0,38.2229,38.2229,38.146,38.2075,37799.0
2017-03-23 11:50:00,49.7,49.72,49.62,49.63,37965.0,38.2229,38.2383,38.1613,38.169,37965.0
2017-03-23 12:00:00,49.63,49.68,49.62,49.65,33010.0,38.169,38.2075,38.1613,38.1844,33010.0
2017-03-23 12:10:00,49.65,49.77,49.64,49.77,46532.0,38.1844,38.2767,38.1767,38.2767,46532.0
2017-03-23 12:20:00,49.76,49.83,49.72,49.74,34215.0,38.269,38.3229,38.2383,38.2536,34215.0
2017-03-23 12:30:00,49.76,49.76,49.7,49.73,25816.0,38.269,38.269,38.2229,38.2459,25816.0
2017-03-23 12:40:00,49.73,49.83,49.71,49.8,40281.0,38.2459,38.3229,38.2306,38.2998,40281.0
2017-03-23 12:50:00,49.79,49.95,49.76,49.91,51197.0,38.2921,38.4151,38.269,38.3844,51197.0
2017-03-23 13:00:00,49.89,49.9,49.71,49.71,50546.0,38.369,38.3767,38.2306,38.2306,50546.0
2017-03-23 13:10:00,49.7,49.78,49.65,49.78,66597.0,38.2229,38.2844,38.1844,38.2844,66597.0
2017-03-23 13:20:00,49.79,49.86,49.74,49.75,68572.0,38.2921,38.3459,38.2536,38.2613,68572.0
2017-03-23 13:30:00,49.74,49.84,49.71,49.78,54353.0,38.2536,38.3305,38.2306,38.2844,54353.0
2017-03-23 13:40:00,49.81,49.87,49.78,49.79,43404.0,38.3075,38.3536,38.2844,38.2921,43404.0
2017-03-23 13:50:00,49.79,49.85,49.77,49.82,32899.0,38.2921,38.3382,38.2767,38.3152,32899.0
2017-03-23 14:00:00,49.81,49.82,49.77,49.81,40362.0,38.3075,38.3152,38.2767,38.3075,40362.0
2017-03-23 14:10:00,49.8,49.81,49.68,49.69,42568.0,38.2998,38.3075,38.2075,38.2152,42568.0
2017-03-23 14:20:00,49.7,49.71,49.6,49.61,46112.0,38.2229,38.2306,38.146,38.1537,46112.0
2017-03-23 14:30:00,49.6,49.67,49.56,49.58,41247.0,38.146,38.1998,38.1152,38.1306,41247.0
2017-03-23 14:40:00,49.58,49.64,49.54,49.62,54703.0,38.1306,38.1767,38.0998,38.1613,54703.0
2017-03-23 14:50:00,49.61,49.62,49.48,49.48,44008.0,38.1537,38.1613,38.0537,38.0537,44008.0
2017-03-23 15:00:00,49.47,49.53,49.44,49.45,51033.0,38.046,38.0921,38.0229,38.0306,51033.0
2017-03-23 15:10:00,49.46,49.48,49.29,49.29,55155.0,38.0383,38.0537,37.9076,37.9076,55155.0
2017-03-23 15:20:00,49.31,49.4,49.26,49.26,75066.0,37.9229,37.9922,37.8845,37.8845,75066.0
2017-03-23 15:30:00,49.27,49.34,49.18,49.33,86770.0,37.8922,37.946,37.823,37.9383,86770.0
2017-03-23 15:40:00,49.34,49.38,49.24,49.36,138268.0,37.946,37.9768,37.8691,37.9614,138268.0
2017-03-23 15:50:00,49.34,49.37,49.26,49.3,231375.0,37.946,37.9691,37.8845,37.9152,231375.0
2017-03-24 09:30:00,49.51,49.52,49.24,49.24,68969.0,38.0767,38.0844,37.8691,37.8691,68969.0
2017-03-24 09:40:00,49.22,49.26,48.94,49.05,60487.0,37.8537,37.8845,37.6384,37.723,60487.0
2017-03-24 09:50:00,49.05,49.19,49.0,49.17,26524.0,37.723,37.8306,37.6845,37.8153,26524.0
2017-03-24 10:00:00,49.17,49.24,49.13,49.15,42841.0,37.8153,37.8691,37.7845,37.7999,42841.0
2017-03-24 10:10:00,49.15,49.18,49.06,49.14,30039.0,37.7999,37.823,37.7307,37.7922,30039.0
2017-03-24 10:20:00,49.14,49.14,49.05,49.13,36296.0,37.7922,37.7922,37.723,37.7845,36296.0
2017-03-24 10:30:00,49.12,49.29,49.09,49.23,58813.0,37.7768,37.9076,37.7537,37.8614,58813.0
2017-03-24 10:40:00,49.23,49.34,49.11,49.12,67320.0,37.8614,37.946,37.7691,37.7768,67320.0
2017-03-24 10:50:00,49.11,49.23,49.08,49.15,38368.0,37.7691,37.8614,37.746,37.7999,38368.0
2017-03-24 11:00:00,49.17,49.23,49.13,49.16,48483.0,37.8153,37.8614,37.7845,37.8076,48483.0
2017-03-24 11:10:00,49.15,49.15,48.96,48.99,67103.0,37.7999,37.7999,37.6538,37.6768,67103.0
2017-03-24 11:20:00,49.0,49.0,48.94,48.98,47776.0,37.6845,37.6845,37.6384,37.6691,47776.0
2017-03-24 11:30:00,48.97,49.07,48.89,48.93,88305.0,37.6615,37.7384,37.5999,37.6307,88305.0
2017-03-24 11:40:00,48.93,48.99,48.83,48.9,69801.0,37.6307,37.6768,37.5538,37.6076,69801.0
2017-03-24 11:50:00,48.91,49.03,48.91,49.02,59846.0,37.6153,37.7076,37.6153,37.6999,59846.0
2017-03-24 12:00:00,49.02,49.1,49.01,49.09,50697.0,37.6999,37.7614,37.6922,37.7537,50697.0
2017-03-24 12:10:00,49.08,49.09,48.85,48.85,61586.0,37.746,37.7537,37.5692,37.5692,61586.0
2017-03-24 12:20:00,48.85,49.03,48.81,49.0,47260.0,37.5692,37.7076,37.5384,37.6845,47260.0
2017-03-24 12:30:00,49.01,49.04,48.92,48.99,54004.0,37.6922,37.7153,37.623,37.6768,54004.0
2017-03-24 12:40:00,48.99,49.04,48.98,49.01,33546.0,37.6768,37.7153,37.6691,37.6922,33546.0
2017-03-24 12:50:00,49.01,49.04,48.92,49.01,56783.0,37.6922,37.7153,37.623,37.6922,56783.0
2017-03-24 13:00:00,49.0,49.0,48.89,48.9,43733.0,37.6845,37.6845,37.5999,37.6076,43733.0
2017-03-24 13:10:00,48.91,48.96,48.88,48.91,62061.0,37.6153,37.6538,37.5922,37.6153,62061.0
2017-03-24 13:20:00,48.9,49.16,48.9,49.14,89197.0,37.6076,37.8076,37.6076,37.7922,89197.0
2017-03-24 13:30:00,49.14,49.22,49.09,49.21,108870.0,37.7922,37.8537,37.7537,37.846,108870.0
2017-03-24 13:40:00,49.2,49.28,49.2,49.23,73216.0,37.8383,37.8999,37.8383,37.8614,73216.0
2017-03-24 13:50:00,49.22,49.22,49.12,49.14,45439.0,37.8537,37.8537,37.7768,37.7922,45439.0
2017-03-24 14:00:00,49.15,49.29,49.14,49.28,54165.0,37.7999,37.9076,37.7922,37.8999,54165.0
2017-03-24 14:10:00,49.27,49.37,49.25,49.35,57160.0,37.8922,37.9691,37.8768,37.9537,57160.0
2017-03-24 14:20:00,49.36,49.36,49.22,49.27,41636.0,37.9614,37.9614,37.8537,37.8922,41636.0
2017-03-24 14:30:00,49.27,49.28,49.14,49.16,85774.0,37.8922,37.8999,37.7922,37.8076,85774.0
2017-03-24 14:40:00,49.16,49.19,49.09,49.14,33020.0,37.8076,37.8306,37.7537,37.7922,33020.0
2017-03-24 14:50:00,49.13,49.14,49.07,49.12,48982.0,37.7845,37.7922,37.7384,37.7768,48982.0
2017-03-24 15:00:00,49.13,49.13,48.97,49.04,83802.0,37.7845,37.7845,37.6615,37.7153,83802.0
2017-03-24 15:10:00,49.05,49.06,48.87,48.88,103383.0,37.723,37.7307,37.5845,37.5922,103383.0
2017-03-24 15:20:00,48.89,49.0,48.88,48.98,65578.0,37.5999,37.6845,37.5922,37.6691,65578.0
2017-03-24 15:30:00,48.98,49.12,48.85,49.06,196742.0,37.6691,37.7768,37.5692,37.7307,196742.0
2017-03-24 15:40:00,49.07,49.13,48.83,48.87,260724.0,37.7384,37.7845,37.5538,37.5845,260724.0
2017-03-24 15:50:00,48.88,48.99,48.83,48.87,318757.0,37.5922,37.6768,37.5538,37.5845,318757.0
2017-03-27 09:30:00,48.38,48.7,48.25,48.4,127556.0,37.2077,37.4538,37.1077,37.2231,127556.0
2017-03-27 09:40:00,48.4,48.44,48.18,48.23,73942.0,37.2231,37.2538,37.0539,37.0923,73942.0
2017-03-27 09:50:00,48.24,48.65,48.2,48.65,100787.0,37.1,37.4153,37.0693,37.4153,100787.0
2017-03-27 10:00:00,48.63,48.64,48.45,48.52,80500.0,37.4,37.4077,37.2615,37.3154,80500.0
2017-03-27 10:10:00,48.51,48.66,48.49,48.5,55413.0,37.3077,37.423,37.2923,37.3,55413.0
2017-03-27 10:20:00,48.5,48.55,48.46,48.5,83195.0,37.3,37.3384,37.2692,37.3,83195.0
2017-03-27 10:30:00,48.49,48.58,48.47,48.5,70326.0,37.2923,37.3615,37.2769,37.3,70326.0
2017-03-27 10:40:00,48.49,48.67,48.46,48.64,58077.0,37.2923,37.4307,37.2692,37.4077,58077.0
2017-03-27 10:50:00,48.64,48.8,48.61,48.77,40809.0,37.4077,37.5307,37.3846,37.5076,40809.0
2017-03-27 11:00:00,48.78,48.79,48.69,48.75,69566.0,37.5153,37.523,37.4461,37.4923,69566.0
2017-03-27 11:10:00,48.73,48.79,48.69,48.7,40353.0,37.4769,37.523,37.4461,37.4538,40353.0
2017-03-27 11:20:00,48.71,48.86,48.69,48.83,52278.0,37.4615,37.5769,37.4461,37.5538,52278.0
2017-03-27 11:30:00,48.83,48.89,48.77,48.87,46201.0,37.5538,37.5999,37.5076,37.5845,46201.0
2017-03-27 11:40:00,48.89,48.93,48.81,48.81,41772.0,37.5999,37.6307,37.5384,37.5384,41772.0
2017-03-27 11:50:00,48.81,48.83,48.76,48.79,56108.0,37.5384,37.5538,37.4999,37.523,56108.0
2017-03-27 12:00:00,48.8,48.8,48.58,48.58,50349.0,37.5307,37.5307,37.3615,37.3615,50349.0
2017-03-27 12:10:00,48.6,48.66,48.58,48.65,30760.0,37.3769,37.423,37.3615,37.4153,30760.0
2017-03-27 12:20:00,48.66,48.7,48.61,48.68,36836.0,37.423,37.4538,37.3846,37.4384,36836.0
2017-03-27 12:30:00,48.67,48.67,48.55,48.57,50873.0,37.4307,37.4307,37.3384,37.3538,50873.0
2017-03-27 12:40:00,48.57,48.72,48.57,48.72,28353.0,37.3538,37.4692,37.3538,37.4692,28353.0
2017-03-27 12:50:00,48.71,48.78,48.7,48.71,27319.0,37.4615,37.5153,37.4538,37.4615,27319.0
2017-03-27 13:00:00,48.71,48.86,48.71,48.82,41110.0,37.4615,37.5769,37.4615,37.5461,41110.0
2017-03-27 13:10:00,48.81,48.81,48.72,48.79,24903.0,37.5384,37.5384,37.4692,37.523,24903.0
2017-03-27 13:20:00,48.8,48.85,48.72,48.74,22452.0,37.5307,37.5692,37.4692,37.4846,22452.0
2017-03-27 13:30:00,48.74,48.74,48.6,48.6,56950.0,37.4846,37.4846,37.3769,37.3769,56950.0
2017-03-27 13:40:00,48.59,48.63,48.48,48.48,42484.0,37.3692,37.4,37.2846,37.2846,42484.0
2017-03-27 13:50:00,48.49,48.59,48.46,48.57,41217.0,37.2923,37.3692,37.2692,37.3538,41217.0
2017-03-27 14:00:00,48.55,48.6,48.55,48.58,58160.0,37.3384,37.3769,37.3384,37.3615,58160.0
2017-03-27 14:10:00,48.59,48.6,48.51,48.52,249474.0,37.3692,37.3769,37.3077,37.3154,249474.0
2017-03-27 14:20:00,48.52,48.69,48.52,48.66,68073.0,37.3154,37.4461,37.3154,37.423,68073.0
2017-03-27 14:30:00,48.66,48.67,48.58,48.59,61553.0,37.423,37.4307,37.3615,37.3692,61553.0
2017-03-27 14:40:00,48.59,48.7,48.59,48.67,53749.0,37.3692,37.4538,37.3692,37.4307,53749.0
2017-03-27 14:50:00,48.67,48.77,48.65,48.75,72140.0,37.4307,37.5076,37.4153,37.4923,72140.0
2017-03-27 15:00:00,48.74,48.81,48.72,48.8,62600.0,37.4846,37.5384,37.4692,37.5307,62600.0
2017-03-27 15:10:00,48.8,48.85,48.78,48.84,40549.0,37.5307,37.5692,37.5153,37.5615,40549.0
2017-03-27 15:20:00,48.84,48.85,48.76,48.81,80731.0,37.5615,37.5692,37.4999,37.5384,80731.0
2017-03-27 15:30:00,48.8,48.97,48.78,48.94,92196.0,37.5307,37.6615,37.5153,37.6384,92196.0
2017-03-27 15:40:00,48.95,49.06,48.94,48.96,137988.0,37.6461,37.7307,37.6384,37.6538,137988.0
2017-03-27 15:50:00,48.97,49.02,48.82,48.84,243419.0,37.6615,37.6999,37.5461,37.5615,243419.0
2017-03-28 09:30:00,48.93,49.15,48.86,49.11,80845.0,37.6307,37.7999,37.5769,37.7691,80845.0
2017-03-28 09:40:00,49.13,49.13,48.64,48.66,69419.0,37.7845,37.7845,37.4077,37.423,69419.0
2017-03-28 09:50:00,48.67,48.76,48.65,48.69,39057.0,37.4307,37.4999,37.4153,37.4461,39057.0
2017-03-28 10:00:00,48.66,48.87,48.66,48.84,81705.0,37.423,37.5845,37.423,37.5615,81705.0
2017-03-28 10:10:00,48.85,48.9,48.79,48.86,39115.0,37.5692,37.6076,37.523,37.5769,39115.0
2017-03-28 10:20:00,48.86,48.86,48.7,48.75,58453.0,37.5769,37.5769,37.4538,37.4923,58453.0
2017-03-28 10:30:00,48.76,48.82,48.61,48.62,38428.0,37.4999,37.5461,37.3846,37.3923,38428.0
2017-03-28 10:40:00,48.62,48.73,48.62,48.64,59842.0,37.3923,37.4769,37.3923,37.4077,59842.0
2017-03-28 10:50:00,48.64,48.9,48.63,48.9,141531.0,37.4077,37.6076,37.4,37.6076,141531.0
2017-03-28 11:00:00,48.9,49.04,48.9,49.02,147392.0,37.6076,37.7153,37.6076,37.6999,147392.0
2017-03-28 11:10:00,49.02,49.09,49.01,49.02,51028.0,37.6999,37.7537,37.6922,37.6999,51028.0
2017-03-28 11:20:00,49.02,49.06,48.94,49.03,82982.0,37.6999,37.7307,37.6384,37.7076,82982.0
2017-03-28 11:30:00,49.04,49.04,48.77,48.78,86902.0,37.7153,37.7153,37.5076,37.5153,86902.0
2017-03-28 11:40:00,48.78,48.85,48.78,48.81,179736.0,37.5153,37.5692,37.5153,37.5384,179736.0
2017-03-28 11:50:00,48.8,48.94,48.79,48.83,160863.0,37.5307,37.6384,37.523,37.5538,160863.0
2017-03-28 12:00:00,48.81,48.92,48.81,48.85,160437.0,37.5384,37.623,37.5384,37.5692,160437.0
2017-03-28 12:10:00,48.86,48.93,48.85,48.89,81721.0,37.5769,37.6307,37.5692,37.5999,81721.0
2017-03-28 12:20:00,48.89,49.03,48.88,49.02,58675.0,37.5999,37.7076,37.5922,37.6999,58675.0
2017-03-28 12:30:00,49.02,49.02,48.94,48.97,47612.0,37.6999,37.6999,37.6384,37.6615,47612.0
2017-03-28 12:40:00,48.97,48.99,48.85,48.86,45740.0,37.6615,37.6768,37.5692,37.5769,45740.0
2017-03-28 12:50:00,48.86,48.88,48.76,48.84,43954.0,37.5769,37.5922,37.4999,37.5615,43954.0
2017-03-28 13:00:00,48.85,48.89,48.81,48.83,79000.0,37.5692,37.5999,37.5384,37.5538,79000.0
2017-03-28 13:10:00,48.83,48.86,48.79,48.82,63852.0,37.5538,37.5769,37.523,37.5461,63852.0
2017-03-28 13:20:00,48.82,48.82,48.71,48.82,48321.0,37.5461,37.5461,37.4615,37.5461,48321.0
2017-03-28 13:30:00,48.81,48.81,48.74,48.79,32266.0,37.5384,37.5384,37.4846,37.523,32266.0
2017-03-28 13:40:00,48.79,48.83,48.78,48.81,58595.0,37.523,37.5538,37.5153,37.5384,58595.0
2017-03-28 13:50:00,48.82,48.82,48.71,48.74,59695.0,37.5461,37.5461,37.4615,37.4846,59695.0
2017-03-28 14:00:00,48.76,48.83,48.71,48.82,76621.0,37.4999,37.5538,37.4615,37.5461,76621.0
2017-03-28 14:10:00,48.82,48.83,48.78,48.8,129067.0,37.5461,37.5538,37.5153,37.5307,129067.0
2017-03-28 14:20:00,48.8,48.97,48.78,48.93,77578.0,37.5307,37.6615,37.5153,37.6307,77578.0
2017-03-28 14:30:00,48.93,48.98,48.89,48.97,141348.0,37.6307,37.6691,37.5999,37.6615,141348.0
2017-03-28 14:40:00,48.97,49.03,48.96,48.96,98082.0,37.6615,37.7076,37.6538,37.6538,98082.0
2017-03-28 14:50:00,48.97,49.01,48.93,48.94,69286.0,37.6615,37.6922,37.6307,37.6384,69286.0
2017-03-28 15:00:00,48.94,48.94,48.82,48.85,71382.0,37.6384,37.6384,37.5461,37.5692,71382.0
2017-03-28 15:10:00,48.85,48.9,48.84,48.89,60899.0,37.5692,37.6076,37.5615,37.5999,60899.0
2017-03-28 15:20:00,48.89,48.98,48.87,48.96,66956.0,37.5999,37.6691,37.5845,37.6538,66956.0
2017-03-28 15:30:00,48.96,49.02,48.92,49.0,71781.0,37.6538,37.6999,37.623,37.6845,71781.0
2017-03-28 15:40:00,49.0,49.05,48.94,49.01,141119.0,37.6845,37.723,37.6384,37.6922,141119.0
2017-03-28 15:50:00,49.01,49.16,48.99,49.04,317378.0,37.6922,37.8076,37.6768,37.7153,317378.0
2017-03-29 09:30:00,49.02,49.51,48.97,49.28,66487.0,37.6999,38.0767,37.6615,37.8999,66487.0
2017-03-29 09:40:00,49.28,49.4,49.28,49.35,56793.0,37.8999,37.9922,37.8999,37.9537,56793.0
2017-03-29 09:50:00,49.37,49.43,49.3,49.31,48161.0,37.9691,38.0152,37.9152,37.9229,48161.0
2017-03-29 10:00:00,49.33,49.35,49.16,49.21,50598.0,37.9383,37.9537,37.8076,37.846,50598.0
2017-03-29 10:10:00,49.2,49.33,49.19,49.23,45367.0,37.8383,37.9383,37.8306,37.8614,45367.0
2017-03-29 10:20:00,49.25,49.29,49.2,49.28,72063.0,37.8768,37.9076,37.8383,37.8999,72063.0
2017-03-29 10:30:00,49.31,49.79,49.29,49.75,122480.0,37.9229,38.2921,37.9076,38.2613,122480.0
2017-03-29 10:40:00,49.75,50.06,49.75,50.05,177008.0,38.2613,38.4997,38.2613,38.492,177008.0
2017-03-29 10:50:00,50.06,50.11,49.93,50.03,135545.0,38.4997,38.5382,38.3998,38.4767,135545.0
2017-03-29 11:00:00,50.02,50.07,49.82,49.85,79756.0,38.469,38.5074,38.3152,38.3382,79756.0
2017-03-29 11:10:00,49.85,49.94,49.83,49.83,50192.0,38.3382,38.4075,38.3229,38.3229,50192.0
2017-03-29 11:20:00,49.84,49.97,49.84,49.95,59914.0,38.3305,38.4305,38.3305,38.4151,59914.0
2017-03-29 11:30:00,49.95,49.95,49.82,49.84,51641.0,38.4151,38.4151,38.3152,38.3305,51641.0
2017-03-29 11:40:00,49.82,49.84,49.77,49.77,37155.0,38.3152,38.3305,38.2767,38.2767,37155.0
2017-03-29 11:50:00,49.77,49.78,49.65,49.78,41026.0,38.2767,38.2844,38.1844,38.2844,41026.0
2017-03-29 12:00:00,49.78,49.84,49.75,49.81,32251.0,38.2844,38.3305,38.2613,38.3075,32251.0
2017-03-29 12:10:00,49.83,49.87,49.79,49.87,29562.0,38.3229,38.3536,38.2921,38.3536,29562.0
2017-03-29 12:20:00,49.87,49.94,49.86,49.87,30447.0,38.3536,38.4075,38.3459,38.3536,30447.0
2017-03-29 12:30:00,49.87,49.95,49.84,49.9,27156.0,38.3536,38.4151,38.3305,38.3767,27156.0
2017-03-29 12:40:00,49.9,49.99,49.88,49.96,28837.0,38.3767,38.4459,38.3613,38.4228,28837.0
2017-03-29 12:50:00,49.97,49.98,49.87,49.88,26959.0,38.4305,38.4382,38.3536,38.3613,26959.0
2017-03-29 13:00:00,49.89,49.93,49.86,49.91,31362.0,38.369,38.3998,38.3459,38.3844,31362.0
2017-03-29 13:10:00,49.91,50.01,49.9,49.98,69689.0,38.3844,38.4613,38.3767,38.4382,69689.0
2017-03-29 13:20:00,49.98,50.06,49.97,49.99,32749.0,38.4382,38.4997,38.4305,38.4459,32749.0
2017-03-29 13:30:00,49.99,50.06,49.95,50.02,23832.0,38.4459,38.4997,38.4151,38.469,23832.0
2017-03-29 13:40:00,50.02,50.03,49.94,49.95,30416.0,38.469,38.4767,38.4075,38.4151,30416.0
2017-03-29 13:50:00,49.96,50.12,49.95,50.12,56459.0,38.4228,38.5459,38.4151,38.5459,56459.0
2017-03-29 14:00:00,50.12,50.28,50.06,50.27,112359.0,38.5459,38.6689,38.4997,38.6612,112359.0
2017-03-29 14:10:00,50.28,50.42,50.28,50.32,162316.0,38.6689,38.7766,38.6689,38.6997,162316.0
2017-03-29 14:20:00,50.33,50.56,50.32,50.49,158547.0,38.7074,38.8843,38.6997,38.8304,158547.0
2017-03-29 14:30:00,50.49,50.5,50.34,50.38,148157.0,38.8304,38.8381,38.7151,38.7458,148157.0
2017-03-29 14:40:00,50.39,50.46,50.31,50.37,106672.0,38.7535,38.8074,38.692,38.7382,106672.0
2017-03-29 14:50:00,50.38,50.44,50.36,50.43,74641.0,38.7458,38.792,38.7305,38.7843,74641.0
2017-03-29 15:00:00,50.42,50.57,50.41,50.47,87613.0,38.7766,38.892,38.7689,38.8151,87613.0
2017-03-29 15:10:00,50.48,50.48,50.38,50.43,121043.0,38.8227,38.8227,38.7458,38.7843,121043.0
2017-03-29 15:20:00,50.44,50.55,50.4,50.55,105907.0,38.792,38.8766,38.7612,38.8766,105907.0
2017-03-29 15:30:00,50.55,50.62,50.52,50.55,172401.0,38.8766,38.9304,38.8535,38.8766,172401.0
2017-03-29 15:40:00,50.56,50.62,50.53,50.57,151339.0,38.8843,38.9304,38.8612,38.892,151339.0
2017-03-29 15:50:00,50.57,50.6,50.46,50.55,341900.0,38.892,38.915,38.8074,38.8766,341900.0
2017-03-30 09:30:00,50.6,50.81,50.26,50.57,104743.0,38.915,39.0765,38.6536,38.892,104743.0
2017-03-30 09:40:00,50.54,50.63,50.48,50.54,44139.0,38.8689,38.9381,38.8227,38.8689,44139.0
2017-03-30 09:50:00,50.59,50.65,50.42,50.43,37365.0,38.9073,38.9535,38.7766,38.7843,37365.0
2017-03-30 10:00:00,50.41,50.47,50.31,50.36,57069.0,38.7689,38.8151,38.692,38.7305,57069.0
2017-03-30 10:10:00,50.37,50.49,50.35,50.42,80393.0,38.7382,38.8304,38.7228,38.7766,80393.0
2017-03-30 10:20:00,50.42,50.56,50.32,50.56,55683.0,38.7766,38.8843,38.6997,38.8843,55683.0
2017-03-30 10:30:00,50.55,50.61,50.48,50.51,95457.0,38.8766,38.9227,38.8227,38.8458,95457.0
2017-03-30 10:40:00,50.5,50.54,50.44,50.49,101656.0,38.8381,38.8689,38.792,38.8304,101656.0
2017-03-30 10:50:00,50.5,50.53,50.42,50.48,82531.0,38.8381,38.8612,38.7766,38.8227,82531.0
2017-03-30 11:00:00,50.48,50.51,50.37,50.37,67396.0,38.8227,38.8458,38.7382,38.7382,67396.0
2017-03-30 11:10:00,50.38,50.41,50.31,50.35,91587.0,38.7458,38.7689,38.692,38.7228,91587.0
2017-03-30 11:20:00,50.36,50.36,50.27,50.27,66539.0,38.7305,38.7305,38.6612,38.6612,66539.0
2017-03-30 11:30:00,50.27,50.44,50.27,50.43,38911.0,38.6612,38.792,38.6612,38.7843,38911.0
2017-03-30 11:40:00,50.43,50.53,50.42,50.47,43269.0,38.7843,38.8612,38.7766,38.8151,43269.0
2017-03-30 11:50:00,50.47,50.54,50.45,50.47,73431.0,38.8151,38.8689,38.7997,38.8151,73431.0
2017-03-30 12:00:00,50.47,50.47,50.38,50.41,47970.0,38.8151,38.8151,38.7458,38.7689,47970.0
2017-03-30 12:10:00,50.41,50.42,50.33,50.39,29897.0,38.7689,38.7766,38.7074,38.7535,29897.0
2017-03-30 12:20:00,50.39,50.45,50.35,50.39,48984.0,38.7535,38.7997,38.7228,38.7535,48984.0
2017-03-30 12:30:00,50.38,50.44,50.35,50.4,52050.0,38.7458,38.792,38.7228,38.7612,52050.0
2017-03-30 12:40:00,50.4,50.4,50.24,50.27,46887.0,38.7612,38.7612,38.6382,38.6612,46887.0
2017-03-30 12:50:00,50.26,50.29,50.22,50.26,66024.0,38.6536,38.6766,38.6228,38.6536,66024.0
2017-03-30 13:00:00,50.26,50.28,50.21,50.24,70331.0,38.6536,38.6689,38.6151,38.6382,70331.0
2017-03-30 13:10:00,50.25,50.48,50.25,50.46,60337.0,38.6459,38.8227,38.6459,38.8074,60337.0
2017-03-30 13:20:00,50.47,50.52,50.43,50.43,52923.0,38.8151,38.8535,38.7843,38.7843,52923.0
2017-03-30 13:30:00,50.44,50.51,50.44,50.47,40032.0,38.792,38.8458,38.792,38.8151,40032.0
2017-03-30 13:40:00,50.46,50.5,50.45,50.49,41862.0,38.8074,38.8381,38.7997,38.8304,41862.0
2017-03-30 13:50:00,50.48,50.49,50.45,50.49,28527.0,38.8227,38.8304,38.7997,38.8304,28527.0
2017-03-30 14:00:00,50.48,50.59,50.48,50.58,34689.0,38.8227,38.9073,38.8227,38.8997,34689.0
2017-03-30 14:10:00,50.57,50.58,50.5,50.5,28477.0,38.892,38.8997,38.8381,38.8381,28477.0
2017-03-30 14:20:00,50.5,50.56,50.5,50.51,42096.0,38.8381,38.8843,38.8381,38.8458,42096.0
2017-03-30 14:30:00,50.51,50.56,50.48,50.51,46272.0,38.8458,38.8843,38.8227,38.8458,46272.0
2017-03-30 14:40:00,50.51,50.52,50.47,50.48,35530.0,38.8458,38.8535,38.8151,38.8227,35530.0
2017-03-30 14:50:00,50.49,50.5,50.33,50.34,69387.0,38.8304,38.8381,38.7074,38.7151,69387.0
2017-03-30 15:00:00,50.34,50.35,50.29,50.3,47960.0,38.7151,38.7228,38.6766,38.6843,47960.0
2017-03-30 15:10:00,50.31,50.43,50.3,50.4,136333.0,38.692,38.7843,38.6843,38.7612,136333.0
2017-03-30 15:20:00,50.4,50.44,50.32,50.42,70124.0,38.7612,38.792,38.6997,38.7766,70124.0
2017-03-30 15:30:00,50.42,50.53,50.38,50.47,138818.0,38.7766,38.8612,38.7458,38.8151,138818.0
2017-03-30 15:40:00,50.48,50.49,50.1,50.1,411814.0,38.8227,38.8304,38.5305,38.5305,411814.0
2017-03-30 15:50:00,50.11,50.17,50.0,50.13,608827.0,38.5382,38.5843,38.4536,38.5536,608827.0
2017-03-31 09:30:00,49.89,50.27,49.83,50.19,93150.0,38.369,38.6612,38.3229,38.5997,93150.0
2017-03-31 09:40:00,50.19,50.31,50.15,50.27,48345.0,38.5997,38.692,38.569,38.6612,48345.0
2017-03-31 09:50:00,50.25,50.43,50.25,50.38,58046.0,38.6459,38.7843,38.6459,38.7458,58046.0
2017-03-31 10:00:00,50.38,50.48,50.25,50.41,54000.0,38.7458,38.8227,38.6459,38.7689,54000.0
2017-03-31 10:10:00,50.4,50.4,50.16,50.28,52767.0,38.7612,38.7612,38.5766,38.6689,52767.0
2017-03-31 10:20:00,50.28,50.31,50.14,50.18,77513.0,38.6689,38.692,38.5613,38.592,77513.0
2017-03-31 10:30:00,50.19,50.38,50.16,50.34,54279.0,38.5997,38.7458,38.5766,38.7151,54279.0
2017-03-31 10:40:00,50.33,50.34,50.11,50.2,143944.0,38.7074,38.7151,38.5382,38.6074,143944.0
2017-03-31 10:50:00,50.21,50.27,50.15,50.21,46448.0,38.6151,38.6612,38.569,38.6151,46448.0
2017-03-31 11:00:00,50.21,50.35,50.19,50.35,81860.0,38.6151,38.7228,38.5997,38.7228,81860.0
2017-03-31 11:10:00,50.33,50.36,50.28,50.35,46512.0,38.7074,38.7305,38.6689,38.7228,46512.0
2017-03-31 11:20:00,50.35,50.38,50.26,50.36,56248.0,38.7228,38.7458,38.6536,38.7305,56248.0
2017-03-31 11:30:00,50.37,50.38,50.28,50.36,92748.0,38.7382,38.7458,38.6689,38.7305,92748.0
2017-03-31 11:40:00,50.36,50.36,50.26,50.28,70129.0,38.7305,38.7305,38.6536,38.6689,70129.0
2017-03-31 11:50:00,50.29,50.3,50.2,50.21,61953.0,38.6766,38.6843,38.6074,38.6151,61953.0
2017-03-31 12:00:00,50.2,50.31,50.17,50.29,52413.0,38.6074,38.692,38.5843,38.6766,52413.0
2017-03-31 12:10:00,50.29,50.36,50.29,50.32,47255.0,38.6766,38.7305,38.6766,38.6997,47255.0
2017-03-31 12:20:00,50.32,50.43,50.32,50.42,40377.0,38.6997,38.7843,38.6997,38.7766,40377.0
2017-03-31 12:30:00,50.42,50.53,50.41,50.53,56299.0,38.7766,38.8612,38.7689,38.8612,56299.0
2017-03-31 12:40:00,50.54,50.62,50.52,50.58,71496.0,38.8689,38.9304,38.8535,38.8997,71496.0
2017-03-31 12:50:00,50.58,50.6,50.55,50.59,41279.0,38.8997,38.915,38.8766,38.9073,41279.0
2017-03-31 13:00:00,50.59,50.65,50.56,50.62,54675.0,38.9073,38.9535,38.8843,38.9304,54675.0
2017-03-31 13:10:00,50.62,50.7,50.62,50.69,67016.0,38.9304,38.9919,38.9304,38.9843,67016.0
2017-03-31 13:20:00,50.69,50.71,50.62,50.68,74529.0,38.9843,38.9996,38.9304,38.9766,74529.0
2017-03-31 13:30:00,50.67,50.75,50.67,50.72,66345.0,38.9689,39.0304,38.9689,39.0073,66345.0
2017-03-31 13:40:00,50.72,50.8,50.72,50.77,106859.0,39.0073,39.0689,39.0073,39.0458,106859.0
2017-03-31 13:50:00,50.77,50.77,50.68,50.7,60093.0,39.0458,39.0458,38.9766,38.9919,60093.0
2017-03-31 14:00:00,50.7,50.82,50.69,50.81,82447.0,38.9919,39.0842,38.9843,39.0765,82447.0
2017-03-31 14:10:00,50.81,50.82,50.72,50.77,63228.0,39.0765,39.0842,39.0073,39.0458,63228.0
2017-03-31 14:20:00,50.77,50.84,50.73,50.77,57978.0,39.0458,39.0996,39.015,39.0458,57978.0
2017-03-31 14:30:00,50.76,50.82,50.74,50.78,61181.0,39.0381,39.0842,39.0227,39.0535,61181.0
2017-03-31 14:40:00,50.78,50.79,50.67,50.7,76946.0,39.0535,39.0612,38.9689,38.9919,76946.0
2017-03-31 14:50:00,50.7,50.7,50.64,50.69,60560.0,38.9919,38.9919,38.9458,38.9843,60560.0
2017-03-31 15:00:00,50.69,50.76,50.69,50.76,66384.0,38.9843,39.0381,38.9843,39.0381,66384.0
2017-03-31 15:10:00,50.76,50.84,50.75,50.8,130293.0,39.0381,39.0996,39.0304,39.0689,130293.0
2017-03-31 15:20:00,50.8,50.81,50.7,50.7,98930.0,39.0689,39.0765,38.9919,38.9919,98930.0
2017-03-31 15:30:00,50.71,50.78,50.69,50.72,208772.0,38.9996,39.0535,38.9843,39.0073,208772.0
2017-03-31 15:40:00,50.73,50.79,50.66,50.75,214482.0,39.015,39.0612,38.9612,39.0304,214482.0
2017-03-31 15:50:00,50.73,50.74,50.54,50.55,410915.0,39.015,39.0227,38.8689,38.8766,410915.0
2017-04-03 09:30:00,50.68,50.84,50.59,50.67,100036.0,38.9766,39.0996,38.9073,38.9689,100036.0
2017-04-03 09:40:00,50.66,50.68,50.56,50.6,23776.0,38.9612,38.9766,38.8843,38.915,23776.0
2017-04-03 09:50:00,50.59,50.67,50.5,50.51,16491.0,38.9073,38.9689,38.8381,38.8458,16491.0
2017-04-03 10:00:00,50.54,50.54,50.3,50.39,46032.0,38.8689,38.8689,38.6843,38.7535,46032.0
2017-04-03 10:10:00,50.37,50.39,50.31,50.32,47130.0,38.7382,38.7535,38.692,38.6997,47130.0
2017-04-03 10:20:00,50.32,50.51,50.3,50.44,39698.0,38.6997,38.8458,38.6843,38.792,39698.0
2017-04-03 10:30:00,50.44,50.48,50.42,50.46,26326.0,38.792,38.8227,38.7766,38.8074,26326.0
2017-04-03 10:40:00,50.46,50.46,50.36,50.41,41624.0,38.8074,38.8074,38.7305,38.7689,41624.0
2017-04-03 10:50:00,50.4,50.42,50.08,50.12,50363.0,38.7612,38.7766,38.5151,38.5459,50363.0
2017-04-03 11:00:00,50.12,50.16,50.0,50.09,30935.0,38.5459,38.5766,38.4536,38.5228,30935.0
2017-04-03 11:10:00,50.1,50.16,50.06,50.1,26064.0,38.5305,38.5766,38.4997,38.5305,26064.0
2017-04-03 11:20:00,50.1,50.12,50.03,50.05,29536.0,38.5305,38.5459,38.4767,38.492,29536.0
2017-04-03 11:30:00,50.06,50.08,49.92,50.04,27698.0,38.4997,38.5151,38.3921,38.4844,27698.0
2017-04-03 11:40:00,50.03,50.06,49.85,49.87,37008.0,38.4767,38.4997,38.3382,38.3536,37008.0
2017-04-03 11:50:00,49.86,49.87,49.76,49.77,65893.0,38.3459,38.3536,38.269,38.2767,65893.0
2017-04-03 12:00:00,49.77,49.78,49.65,49.74,47173.0,38.2767,38.2844,38.1844,38.2536,47173.0
2017-04-03 12:10:00,49.74,49.79,49.65,49.71,36178.0,38.2536,38.2921,38.1844,38.2306,36178.0
2017-04-03 12:20:00,49.7,49.87,49.68,49.87,36618.0,38.2229,38.3536,38.2075,38.3536,36618.0
2017-04-03 12:30:00,49.86,49.88,49.8,49.88,31956.0,38.3459,38.3613,38.2998,38.3613,31956.0
2017-04-03 12:40:00,49.88,49.95,49.86,49.91,39170.0,38.3613,38.4151,38.3459,38.3844,39170.0
2017-04-03 12:50:00,49.9,49.9,49.78,49.83,30214.0,38.3767,38.3767,38.2844,38.3229,30214.0
2017-04-03 13:00:00,49.83,49.88,49.81,49.86,28552.0,38.3229,38.3613,38.3075,38.3459,28552.0
2017-04-03 13:10:00,49.87,49.95,49.87,49.94,44386.0,38.3536,38.4151,38.3536,38.4075,44386.0
2017-04-03 13:20:00,49.93,49.93,49.79,49.79,55629.0,38.3998,38.3998,38.2921,38.2921,55629.0
2017-04-03 13:30:00,49.8,49.81,49.7,49.72,63643.0,38.2998,38.3075,38.2229,38.2383,63643.0
2017-04-03 13:40:00,49.72,49.73,49.65,49.68,43675.0,38.2383,38.2459,38.1844,38.2075,43675.0
2017-04-03 13:50:00,49.68,49.74,49.65,49.67,60089.0,38.2075,38.2536,38.1844,38.1998,60089.0
2017-04-03 14:00:00,49.68,49.76,49.63,49.75,80962.0,38.2075,38.269,38.169,38.2613,80962.0
2017-04-03 14:10:00,49.76,49.78,49.67,49.68,38071.0,38.269,38.2844,38.1998,38.2075,38071.0
2017-04-03 14:20:00,49.67,49.73,49.63,49.72,51650.0,38.1998,38.2459,38.169,38.2383,51650.0
2017-04-03 14:30:00,49.72,49.76,49.67,49.74,48778.0,38.2383,38.269,38.1998,38.2536,48778.0
2017-04-03 14:40:00,49.74,49.81,49.74,49.78,61645.0,38.2536,38.3075,38.2536,38.2844,61645.0
2017-04-03 14:50:00,49.77,49.82,49.76,49.79,44682.0,38.2767,38.3152,38.269,38.2921,44682.0
2017-04-03 15:00:00,49.79,49.84,49.78,49.83,87249.0,38.2921,38.3305,38.2844,38.3229,87249.0
2017-04-03 15:10:00,49.84,50.06,49.84,50.05,84174.0,38.3305,38.4997,38.3305,38.492,84174.0
2017-04-03 15:20:00,50.05,50.1,49.96,49.97,88584.0,38.492,38.5305,38.4228,38.4305,88584.0
2017-04-03 15:30:00,49.97,50.01,49.89,49.98,94603.0,38.4305,38.4613,38.369,38.4382,94603.0
2017-04-03 15:40:00,49.97,50.02,49.92,49.98,103271.0,38.4305,38.469,38.3921,38.4382,103271.0
2017-04-03 15:50:00,49.97,49.98,49.89,49.93,203891.0,38.4305,38.4382,38.369,38.3998,203891.0
2017-04-04 09:30:00,50.22,50.22,49.78,49.8,62838.0,38.6228,38.6228,38.2844,38.2998,62838.0
2017-04-04 09:40:00,49.84,49.89,49.73,49.86,29458.0,38.3305,38.369,38.2459,38.3459,29458.0
2017-04-04 09:50:00,49.86,49.92,49.6,49.6,82476.0,38.3459,38.3921,38.146,38.146,82476.0
2017-04-04 10:00:00,49.64,49.67,49.54,49.55,35975.0,38.1767,38.1998,38.0998,38.1075,35975.0
2017-04-04 10:10:00,49.6,49.72,49.55,49.68,47951.0,38.146,38.2383,38.1075,38.2075,47951.0
2017-04-04 10:20:00,49.67,49.75,49.61,49.7,45252.0,38.1998,38.2613,38.1537,38.2229,45252.0
2017-04-04 10:30:00,49.7,49.84,49.69,49.79,36051.0,38.2229,38.3305,38.2152,38.2921,36051.0
2017-04-04 10:40:00,49.8,49.92,49.79,49.79,27050.0,38.2998,38.3921,38.2921,38.2921,27050.0
2017-04-04 10:50:00,49.79,49.9,49.79,49.86,27323.0,38.2921,38.3767,38.2921,38.3459,27323.0
2017-04-04 11:00:00,49.87,50.02,49.83,50.01,46943.0,38.3536,38.469,38.3229,38.4613,46943.0
2017-04-04 11:10:00,50.01,50.04,49.95,50.02,19770.0,38.4613,38.4844,38.4151,38.469,19770.0
2017-04-04 11:20:00,50.01,50.06,49.99,50.06,42168.0,38.4613,38.4997,38.4459,38.4997,42168.0
2017-04-04 11:30:00,50.05,50.07,49.84,49.86,41070.0,38.492,38.5074,38.3305,38.3459,41070.0
2017-04-04 11:40:00,49.88,49.89,49.81,49.83,34845.0,38.3613,38.369,38.3075,38.3229,34845.0
2017-04-04 11:50:00,49.84,49.86,49.76,49.77,56692.0,38.3305,38.3459,38.269,38.2767,56692.0
2017-04-04 12:00:00,49.77,49.87,49.71,49.83,61957.0,38.2767,38.3536,38.2306,38.3229,61957.0
2017-04-04 12:10:00,49.85,50.02,49.81,49.98,33372.0,38.3382,38.469,38.3075,38.4382,33372.0
2017-04-04 12:20:00,49.97,49.98,49.9,49.94,29805.0,38.4305,38.4382,38.3767,38.4075,29805.0
2017-04-04 12:30:00,49.94,49.96,49.82,49.95,27931.0,38.4075,38.4228,38.3152,38.4151,27931.0
2017-04-04 12:40:00,49.95,49.95,49.83,49.84,26149.0,38.4151,38.4151,38.3229,38.3305,26149.0
2017-04-04 12:50:00,49.84,49.87,49.75,49.76,26259.0,38.3305,38.3536,38.2613,38.269,26259.0
2017-04-04 13:00:00,49.76,49.78,49.7,49.78,26581.0,38.269,38.2844,38.2229,38.2844,26581.0
2017-04-04 13:10:00,49.78,49.82,49.77,49.8,28772.0,38.2844,38.3152,38.2767,38.2998,28772.0
2017-04-04 13:20:00,49.81,49.88,49.79,49.87,29367.0,38.3075,38.3613,38.2921,38.3536,29367.0
2017-04-04 13:30:00,49.87,49.97,49.85,49.97,33362.0,38.3536,38.4305,38.3382,38.4305,33362.0
2017-04-04 13:40:00,49.96,50.0,49.87,49.9,31032.0,38.4228,38.4536,38.3536,38.3767,31032.0
2017-04-04 13:50:00,49.88,49.92,49.86,49.89,21541.0,38.3613,38.3921,38.3459,38.369,21541.0
2017-04-04 14:00:00,49.9,49.98,49.87,49.96,25993.0,38.3767,38.4382,38.3536,38.4228,25993.0
2017-04-04 14:10:00,49.96,50.0,49.87,49.97,39021.0,38.4228,38.4536,38.3536,38.4305,39021.0
2017-04-04 14:20:00,49.96,50.05,49.96,50.04,35479.0,38.4228,38.492,38.4228,38.4844,35479.0
2017-04-04 14:30:00,50.04,50.06,50.0,50.05,37355.0,38.4844,38.4997,38.4536,38.492,37355.0
2017-04-04 14:40:00,50.05,50.05,49.98,50.03,54881.0,38.492,38.492,38.4382,38.4767,54881.0
2017-04-04 14:50:00,50.04,50.09,50.01,50.02,46360.0,38.4844,38.5228,38.4613,38.469,46360.0
2017-04-04 15:00:00,50.03,50.09,49.99,50.07,50727.0,38.4767,38.5228,38.4459,38.5074,50727.0
2017-04-04 15:10:00,50.07,50.08,49.92,50.05,71589.0,38.5074,38.5151,38.3921,38.492,71589.0
2017-04-04 15:20:00,50.04,50.05,50.0,50.04,57820.0,38.4844,38.492,38.4536,38.4844,57820.0
2017-04-04 15:30:00,50.04,50.17,50.04,50.17,88962.0,38.4844,38.5843,38.4844,38.5843,88962.0
2017-04-04 15:40:00,50.16,50.27,50.14,50.25,154525.0,38.5766,38.6612,38.5613,38.6459,154525.0
2017-04-04 15:50:00,50.24,50.32,50.18,50.28,288736.0,38.6382,38.6997,38.592,38.6689,288736.0
2017-04-05 09:30:00,50.66,50.66,50.26,50.42,146954.0,38.9612,38.9612,38.6536,38.7766,146954.0
2017-04-05 09:40:00,50.43,50.69,50.38,50.69,103286.0,38.7843,38.9843,38.7458,38.9843,103286.0
2017-04-05 09:50:00,50.69,50.93,50.67,50.91,72376.0,38.9843,39.1688,38.9689,39.1534,72376.0
2017-04-05 10:00:00,50.88,50.99,50.81,50.97,103261.0,39.1304,39.215,39.0765,39.1996,103261.0
2017-04-05 10:10:00,50.96,50.98,50.86,50.97,72887.0,39.1919,39.2073,39.115,39.1996,72887.0
2017-04-05 10:20:00,50.98,51.18,50.84,50.86,144668.0,39.2073,39.3611,39.0996,39.115,144668.0
2017-04-05 10:30:00,50.85,50.87,50.54,50.6,93092.0,39.1073,39.1227,38.8689,38.915,93092.0
2017-04-05 10:40:00,50.6,50.86,50.59,50.74,86201.0,38.915,39.115,38.9073,39.0227,86201.0
2017-04-05 10:50:00,50.72,50.85,50.7,50.8,68586.0,39.0073,39.1073,38.9919,39.0689,68586.0
2017-04-05 11:00:00,50.8,50.8,50.44,50.45,86139.0,39.0689,39.0689,38.792,38.7997,86139.0
2017-04-05 11:10:00,50.44,50.53,50.34,50.43,65592.0,38.792,38.8612,38.7151,38.7843,65592.0
2017-04-05 11:20:00,50.41,50.44,50.29,50.36,62706.0,38.7689,38.792,38.6766,38.7305,62706.0
2017-04-05 11:30:00,50.34,50.42,50.28,50.34,58919.0,38.7151,38.7766,38.6689,38.7151,58919.0
2017-04-05 11:40:00,50.35,50.44,50.33,50.39,58665.0,38.7228,38.792,38.7074,38.7535,58665.0
2017-04-05 11:50:00,50.39,50.46,50.38,50.41,65219.0,38.7535,38.8074,38.7458,38.7689,65219.0
2017-04-05 12:00:00,50.4,50.41,50.33,50.34,25769.0,38.7612,38.7689,38.7074,38.7151,25769.0
2017-04-05 12:10:00,50.34,50.34,50.26,50.3,31809.0,38.7151,38.7151,38.6536,38.6843,31809.0
2017-04-05 12:20:00,50.3,50.32,50.25,50.29,52785.0,38.6843,38.6997,38.6459,38.6766,52785.0
2017-04-05 12:30:00,50.29,50.37,50.28,50.33,30494.0,38.6766,38.7382,38.6689,38.7074,30494.0
2017-04-05 12:40:00,50.34,50.34,50.27,50.29,48777.0,38.7151,38.7151,38.6612,38.6766,48777.0
2017-04-05 12:50:00,50.29,50.32,50.27,50.29,50981.0,38.6766,38.6997,38.6612,38.6766,50981.0
2017-04-05 13:00:00,50.3,50.47,50.29,50.46,94431.0,38.6843,38.8151,38.6766,38.8074,94431.0
2017-04-05 13:10:00,50.45,50.53,50.43,50.43,359004.0,38.7997,38.8612,38.7843,38.7843,359004.0
2017-04-05 13:20:00,50.44,50.44,50.36,50.4,40820.0,38.792,38.792,38.7305,38.7612,40820.0
2017-04-05 13:30:00,50.42,50.57,50.41,50.53,33098.0,38.7766,38.892,38.7689,38.8612,33098.0
2017-04-05 13:40:00,50.52,50.64,50.47,50.62,26102.0,38.8535,38.9458,38.8151,38.9304,26102.0
2017-04-05 13:50:00,50.62,50.69,50.62,50.66,28427.0,38.9304,38.9843,38.9304,38.9612,28427.0
2017-04-05 14:00:00,50.63,50.63,50.46,50.5,43226.0,38.9381,38.9381,38.8074,38.8381,43226.0
2017-04-05 14:10:00,50.48,50.57,50.43,50.45,50487.0,38.8227,38.892,38.7843,38.7997,50487.0
2017-04-05 14:20:00,50.46,50.47,50.37,50.43,34159.0,38.8074,38.8151,38.7382,38.7843,34159.0
2017-04-05 14:30:00,50.43,50.44,50.28,50.29,58384.0,38.7843,38.792,38.6689,38.6766,58384.0
2017-04-05 14:40:00,50.29,50.36,50.24,50.24,52576.0,38.6766,38.7305,38.6382,38.6382,52576.0
2017-04-05 14:50:00,50.25,50.25,50.12,50.14,53126.0,38.6459,38.6459,38.5459,38.5613,53126.0
2017-04-05 15:00:00,50.12,50.18,50.08,50.14,84378.0,38.5459,38.592,38.5151,38.5613,84378.0
2017-04-05 15:10:00,50.15,50.15,49.9,49.92,64237.0,38.569,38.569,38.3767,38.3921,64237.0
2017-04-05 15:20:00,49.91,49.91,49.64,49.71,109929.0,38.3844,38.3844,38.1767,38.2306,109929.0
2017-04-05 15:30:00,49.71,49.72,49.43,49.53,159734.0,38.2306,38.2383,38.0152,38.0921,159734.0
2017-04-05 15:40:00,49.54,49.61,49.49,49.51,249572.0,38.0998,38.1537,38.0614,38.0767,249572.0
2017-04-05 15:50:00,49.49,49.56,49.4,49.44,390152.0,38.0614,38.1152,37.9922,38.0229,390152.0
2017-04-06 09:30:00,49.67,49.94,49.5,49.86,202667.0,38.1998,38.4075,38.0691,38.3459,202667.0
2017-04-06 09:40:00,49.88,49.99,49.49,49.5,202219.0,38.3613,38.4459,38.0614,38.0691,202219.0
2017-04-06 09:50:00,49.53,49.93,49.49,49.93,157177.0,38.0921,38.3998,38.0614,38.3998,157177.0
2017-04-06 10:00:00,49.94,50.16,49.94,50.14,129354.0,38.4075,38.5766,38.4075,38.5613,129354.0
2017-04-06 10:10:00,50.13,50.28,50.08,50.14,151527.0,38.5536,38.6689,38.5151,38.5613,151527.0
2017-04-06 10:20:00,50.15,50.35,50.13,50.3,106122.0,38.569,38.7228,38.5536,38.6843,106122.0
2017-04-06 10:30:00,50.3,50.42,50.24,50.38,76694.0,38.6843,38.7766,38.6382,38.7458,76694.0
2017-04-06 10:40:00,50.38,50.4,50.25,50.29,278547.0,38.7458,38.7612,38.6459,38.6766,278547.0
2017-04-06 10:50:00,50.3,50.42,50.3,50.4,73623.0,38.6843,38.7766,38.6843,38.7612,73623.0
2017-04-06 11:00:00,50.41,50.45,50.19,50.22,53444.0,38.7689,38.7997,38.5997,38.6228,53444.0
2017-04-06 11:10:00,50.23,50.35,50.23,50.25,73354.0,38.6305,38.7228,38.6305,38.6459,73354.0
2017-04-06 11:20:00,50.26,50.35,50.15,50.3,58099.0,38.6536,38.7228,38.569,38.6843,58099.0
2017-04-06 11:30:00,50.31,50.33,50.17,50.17,42730.0,38.692,38.7074,38.5843,38.5843,42730.0
2017-04-06 11:40:00,50.18,50.26,50.15,50.19,53389.0,38.592,38.6536,38.569,38.5997,53389.0
2017-04-06 11:50:00,50.19,50.19,49.99,50.08,114494.0,38.5997,38.5997,38.4459,38.5151,114494.0
2017-04-06 12:00:00,50.08,50.11,50.04,50.04,43815.0,38.5151,38.5382,38.4844,38.4844,43815.0
2017-04-06 12:10:00,50.04,50.06,50.0,50.05,36979.0,38.4844,38.4997,38.4536,38.492,36979.0
2017-04-06 12:20:00,50.05,50.07,49.96,49.99,107316.0,38.492,38.5074,38.4228,38.4459,107316.0
2017-04-06 12:30:00,49.99,50.01,49.89,49.94,58296.0,38.4459,38.4613,38.369,38.4075,58296.0
2017-04-06 12:40:00,49.93,49.98,49.87,49.95,30186.0,38.3998,38.4382,38.3536,38.4151,30186.0
2017-04-06 12:50:00,49.95,50.0,49.9,49.99,28742.0,38.4151,38.4536,38.3767,38.4459,28742.0
2017-04-06 13:00:00,49.98,50.0,49.94,50.0,41505.0,38.4382,38.4536,38.4075,38.4536,41505.0
2017-04-06 13:10:00,50.0,50.06,49.97,49.98,100556.0,38.4536,38.4997,38.4305,38.4382,100556.0
2017-04-06 13:20:00,49.98,50.08,49.95,49.97,96790.0,38.4382,38.5151,38.4151,38.4305,96790.0
2017-04-06 13:30:00,49.97,50.04,49.95,49.99,40613.0,38.4305,38.4844,38.4151,38.4459,40613.0
2017-04-06 13:40:00,49.98,50.04,49.96,49.96,50739.0,38.4382,38.4844,38.4228,38.4228,50739.0
2017-04-06 13:50:00,49.97,49.99,49.93,49.96,22030.0,38.4305,38.4459,38.3998,38.4228,22030.0
2017-04-06 14:00:00,49.96,49.98,49.9,49.91,29661.0,38.4228,38.4382,38.3767,38.3844,29661.0
2017-04-06 14:10:00,49.91,49.99,49.89,49.96,55623.0,38.3844,38.4459,38.369,38.4228,55623.0
2017-04-06 14:20:00,49.96,49.99,49.86,49.87,62979.0,38.4228,38.4459,38.3459,38.3536,62979.0
2017-04-06 14:30:00,49.87,49.91,49.84,49.91,31334.0,38.3536,38.3844,38.3305,38.3844,31334.0
2017-04-06 14:40:00,49.91,49.91,49.74,49.77,43761.0,38.3844,38.3844,38.2536,38.2767,43761.0
2017-04-06 14:50:00,49.77,49.8,49.65,49.68,40349.0,38.2767,38.2998,38.1844,38.2075,40349.0
2017-04-06 15:00:00,49.68,49.8,49.66,49.79,65619.0,38.2075,38.2998,38.1921,38.2921,65619.0
2017-04-06 15:10:00,49.79,49.84,49.75,49.82,51198.0,38.2921,38.3305,38.2613,38.3152,51198.0
2017-04-06 15:20:00,49.81,49.85,49.73,49.73,68358.0,38.3075,38.3382,38.2459,38.2459,68358.0
2017-04-06 15:30:00,49.72,49.73,49.62,49.63,184025.0,38.2383,38.2459,38.1613,38.169,184025.0
2017-04-06 15:40:00,49.63,49.77,49.63,49.75,243385.0,38.169,38.2767,38.169,38.2613,243385.0
2017-04-06 15:50:00,49.74,49.85,49.74,49.84,311254.0,38.2536,38.3382,38.2536,38.3305,311254.0
2017-04-07 09:30:00,49.75,49.97,49.73,49.89,43044.0,38.2613,38.4305,38.2459,38.369,43044.0
2017-04-07 09:40:00,49.91,49.94,49.71,49.76,26822.0,38.3844,38.4075,38.2306,38.269,26822.0
2017-04-07 09:50:00,49.74,49.81,49.55,49.56,36150.0,38.2536,38.3075,38.1075,38.1152,36150.0
2017-04-07 10:00:00,49.56,49.7,49.55,49.65,40097.0,38.1152,38.2229,38.1075,38.1844,40097.0
2017-04-07 10:10:00,49.68,49.84,49.66,49.66,39869.0,38.2075,38.3305,38.1921,38.1921,39869.0
2017-04-07 10:20:00,49.66,49.7,49.51,49.52,208904.0,38.1921,38.2229,38.0767,38.0844,208904.0
2017-04-07 10:30:00,49.53,49.89,49.52,49.89,95807.0,38.0921,38.369,38.0844,38.369,95807.0
2017-04-07 10:40:00,49.9,49.9,49.79,49.8,45568.0,38.3767,38.3767,38.2921,38.2998,45568.0
2017-04-07 10:50:00,49.81,49.85,49.73,49.76,47769.0,38.3075,38.3382,38.2459,38.269,47769.0
2017-04-07 11:00:00,49.76,49.81,49.66,49.69,53020.0,38.269,38.3075,38.1921,38.2152,53020.0
2017-04-07 11:10:00,49.68,49.74,49.63,49.7,33699.0,38.2075,38.2536,38.169,38.2229,33699.0
2017-04-07 11:20:00,49.72,49.84,49.69,49.74,31583.0,38.2383,38.3305,38.2152,38.2536,31583.0
2017-04-07 11:30:00,49.74,49.81,49.7,49.79,33266.0,38.2536,38.3075,38.2229,38.2921,33266.0
2017-04-07 11:40:00,49.81,49.84,49.75,49.82,28351.0,38.3075,38.3305,38.2613,38.3152,28351.0
2017-04-07 11:50:00,49.81,49.85,49.75,49.76,53237.0,38.3075,38.3382,38.2613,38.269,53237.0
2017-04-07 12:00:00,49.76,49.84,49.75,49.83,23198.0,38.269,38.3305,38.2613,38.3229,23198.0
2017-04-07 12:10:00,49.82,49.85,49.8,49.84,22777.0,38.3152,38.3382,38.2998,38.3305,22777.0
2017-04-07 12:20:00,49.83,49.95,49.81,49.93,114204.0,38.3229,38.4151,38.3075,38.3998,114204.0
2017-04-07 12:30:00,49.93,50.02,49.91,49.99,29657.0,38.3998,38.469,38.3844,38.4459,29657.0
2017-04-07 12:40:00,49.99,50.18,49.96,50.18,63213.0,38.4459,38.592,38.4228,38.592,63213.0
2017-04-07 12:50:00,50.17,50.26,50.16,50.25,52615.0,38.5843,38.6536,38.5766,38.6459,52615.0
2017-04-07 13:00:00,50.23,50.25,50.18,50.23,72959.0,38.6305,38.6459,38.592,38.6305,72959.0
2017-04-07 13:10:00,50.22,50.24,50.13,50.16,67600.0,38.6228,38.6382,38.5536,38.5766,67600.0
2017-04-07 13:20:00,50.16,50.28,50.16,50.27,55386.0,38.5766,38.6689,38.5766,38.6612,55386.0
2017-04-07 13:30:00,50.27,50.37,50.26,50.3,84466.0,38.6612,38.7382,38.6536,38.6843,84466.0
2017-04-07 13:40:00,50.3,50.4,50.29,50.39,51647.0,38.6843,38.7612,38.6766,38.7535,51647.0
2017-04-07 13:50:00,50.39,50.43,50.29,50.31,50776.0,38.7535,38.7843,38.6766,38.692,50776.0
2017-04-07 14:00:00,50.31,50.4,50.31,50.33,44715.0,38.692,38.7612,38.692,38.7074,44715.0
2017-04-07 14:10:00,50.33,50.35,50.24,50.28,39188.0,38.7074,38.7228,38.6382,38.6689,39188.0
2017-04-07 14:20:00,50.28,50.33,50.25,50.26,29709.0,38.6689,38.7074,38.6459,38.6536,29709.0
2017-04-07 14:30:00,50.25,50.25,50.21,50.22,33554.0,38.6459,38.6459,38.6151,38.6228,33554.0
2017-04-07 14:40:00,50.21,50.23,50.14,50.14,49958.0,38.6151,38.6305,38.5613,38.5613,49958.0
2017-04-07 14:50:00,50.15,50.16,50.09,50.09,35931.0,38.569,38.5766,38.5228,38.5228,35931.0
2017-04-07 15:00:00,50.1,50.14,50.04,50.05,34132.0,38.5305,38.5613,38.4844,38.492,34132.0
2017-04-07 15:10:00,50.06,50.12,50.02,50.03,42673.0,38.4997,38.5459,38.469,38.4767,42673.0
2017-04-07 15:20:00,50.03,50.07,49.96,49.97,48030.0,38.4767,38.5074,38.4228,38.4305,48030.0
2017-04-07 15:30:00,49.96,50.02,49.93,50.01,72366.0,38.4228,38.469,38.3998,38.4613,72366.0
2017-04-07 15:40:00,50.01,50.05,49.99,50.02,91668.0,38.4613,38.492,38.4459,38.469,91668.0
2017-04-07 15:50:00,50.02,50.05,49.97,50.02,256073.0,38.469,38.492,38.4305,38.469,256073.0
2017-04-10 09:30:00,50.39,50.43,50.24,50.3,109318.0,38.7535,38.7843,38.6382,38.6843,109318.0
2017-04-10 09:40:00,50.3,50.37,50.28,50.35,51992.0,38.6843,38.7382,38.6689,38.7228,51992.0
2017-04-10 09:50:00,50.36,50.42,50.26,50.4,124500.0,38.7305,38.7766,38.6536,38.7612,124500.0
2017-04-10 10:00:00,50.4,50.45,50.26,50.45,252065.0,38.7612,38.7997,38.6536,38.7997,252065.0
2017-04-10 10:10:00,50.45,50.71,50.44,50.63,87751.0,38.7997,38.9996,38.792,38.9381,87751.0
2017-04-10 10:20:00,50.64,50.75,50.61,50.7,61007.0,38.9458,39.0304,38.9227,38.9919,61007.0
2017-04-10 10:30:00,50.7,50.8,50.67,50.76,88114.0,38.9919,39.0689,38.9689,39.0381,88114.0
2017-04-10 10:40:00,50.75,50.76,50.65,50.68,52279.0,39.0304,39.0381,38.9535,38.9766,52279.0
2017-04-10 10:50:00,50.69,50.72,50.59,50.59,54390.0,38.9843,39.0073,38.9073,38.9073,54390.0
2017-04-10 11:00:00,50.59,50.66,50.55,50.61,36197.0,38.9073,38.9612,38.8766,38.9227,36197.0
2017-04-10 11:10:00,50.59,50.72,50.59,50.72,34053.0,38.9073,39.0073,38.9073,39.0073,34053.0
2017-04-10 11:20:00,50.71,50.73,50.61,50.62,31314.0,38.9996,39.015,38.9227,38.9304,31314.0
2017-04-10 11:30:00,50.62,50.63,50.39,50.41,53110.0,38.9304,38.9381,38.7535,38.7689,53110.0
2017-04-10 11:40:00,50.39,50.46,50.32,50.46,28313.0,38.7535,38.8074,38.6997,38.8074,28313.0
2017-04-10 11:50:00,50.46,50.46,50.32,50.35,71675.0,38.8074,38.8074,38.6997,38.7228,71675.0
2017-04-10 12:00:00,50.36,50.42,50.32,50.34,30869.0,38.7305,38.7766,38.6997,38.7151,30869.0
2017-04-10 12:10:00,50.33,50.35,50.16,50.26,43548.0,38.7074,38.7228,38.5766,38.6536,43548.0
2017-04-10 12:20:00,50.26,50.27,50.22,50.22,59502.0,38.6536,38.6612,38.6228,38.6228,59502.0
2017-04-10 12:30:00,50.23,50.34,50.21,50.31,52115.0,38.6305,38.7151,38.6151,38.692,52115.0
2017-04-10 12:40:00,50.32,50.44,50.32,50.43,37769.0,38.6997,38.792,38.6997,38.7843,37769.0
2017-04-10 12:50:00,50.43,50.47,50.4,50.41,22274.0,38.7843,38.8151,38.7612,38.7689,22274.0
2017-04-10 13:00:00,50.41,50.42,50.34,50.36,29371.0,38.7689,38.7766,38.7151,38.7305,29371.0
2017-04-10 13:10:00,50.36,50.43,50.35,50.41,24769.0,38.7305,38.7843,38.7228,38.7689,24769.0
2017-04-10 13:20:00,50.42,50.46,50.39,50.4,29400.0,38.7766,38.8074,38.7535,38.7612,29400.0
2017-04-10 13:30:00,50.4,50.56,50.4,50.53,45688.0,38.7612,38.8843,38.7612,38.8612,45688.0
2017-04-10 13:40:00,50.54,50.55,50.48,50.49,31041.0,38.8689,38.8766,38.8227,38.8304,31041.0
2017-04-10 13:50:00,50.49,50.51,50.46,50.49,65808.0,38.8304,38.8458,38.8074,38.8304,65808.0
2017-04-10 14:00:00,50.49,50.5,50.32,50.35,49203.0,38.8304,38.8381,38.6997,38.7228,49203.0
2017-04-10 14:10:00,50.35,50.41,50.34,50.37,39727.0,38.7228,38.7689,38.7151,38.7382,39727.0
2017-04-10 14:20:00,50.38,50.47,50.37,50.37,30461.0,38.7458,38.8151,38.7382,38.7382,30461.0
2017-04-10 14:30:00,50.37,50.41,50.34,50.35,39176.0,38.7382,38.7689,38.7151,38.7228,39176.0
2017-04-10 14:40:00,50.38,50.48,50.35,50.47,34924.0,38.7458,38.8227,38.7228,38.8151,34924.0
2017-04-10 14:50:00,50.49,50.49,50.44,50.44,31423.0,38.8304,38.8304,38.792,38.792,31423.0
2017-04-10 15:00:00,50.43,50.46,50.36,50.36,46978.0,38.7843,38.8074,38.7305,38.7305,46978.0
2017-04-10 15:10:00,50.36,50.42,50.29,50.3,49800.0,38.7305,38.7766,38.6766,38.6843,49800.0
2017-04-10 15:20:00,50.3,50.3,50.15,50.2,69328.0,38.6843,38.6843,38.569,38.6074,69328.0
2017-04-10 15:30:00,50.2,50.35,50.18,50.33,107681.0,38.6074,38.7228,38.592,38.7074,107681.0
2017-04-10 15:40:00,50.33,50.34,50.24,50.25,120938.0,38.7074,38.7151,38.6382,38.6459,120938.0
2017-04-10 15:50:00,50.25,50.28,50.12,50.13,303585.0,38.6459,38.6689,38.5459,38.5536,303585.0
2017-04-11 09:30:00,50.19,50.3,50.09,50.27,126541.0,38.5997,38.6843,38.5228,38.6612,126541.0
2017-04-11 09:40:00,50.27,50.27,50.03,50.18,53708.0,38.6612,38.6612,38.4767,38.592,53708.0
2017-04-11 09:50:00,50.18,50.36,50.15,50.36,98683.0,38.592,38.7305,38.569,38.7305,98683.0
2017-04-11 10:00:00,50.37,50.54,50.31,50.36,85417.0,38.7382,38.8689,38.692,38.7305,85417.0
2017-04-11 10:10:00,50.35,50.35,50.1,50.11,166628.0,38.7228,38.7228,38.5305,38.5382,166628.0
2017-04-11 10:20:00,50.11,50.19,49.97,50.15,91676.0,38.5382,38.5997,38.4305,38.569,91676.0
2017-04-11 10:30:00,50.14,50.16,49.96,50.11,54134.0,38.5613,38.5766,38.4228,38.5382,54134.0
2017-04-11 10:40:00,50.11,50.11,49.93,49.98,59988.0,38.5382,38.5382,38.3998,38.4382,59988.0
2017-04-11 10:50:00,49.97,50.04,49.91,50.03,61466.0,38.4305,38.4844,38.3844,38.4767,61466.0
2017-04-11 11:00:00,50.02,50.13,50.0,50.01,73071.0,38.469,38.5536,38.4536,38.4613,73071.0
2017-04-11 11:10:00,50.0,50.08,49.95,50.08,46910.0,38.4536,38.5151,38.4151,38.5151,46910.0
2017-04-11 11:20:00,50.08,50.09,49.99,50.02,81723.0,38.5151,38.5228,38.4459,38.469,81723.0
2017-04-11 11:30:00,50.02,50.13,49.99,50.11,67724.0,38.469,38.5536,38.4459,38.5382,67724.0
2017-04-11 11:40:00,50.12,50.14,50.01,50.08,72904.0,38.5459,38.5613,38.4613,38.5151,72904.0
2017-04-11 11:50:00,50.08,50.13,50.03,50.06,44471.0,38.5151,38.5536,38.4767,38.4997,44471.0
2017-04-11 12:00:00,50.05,50.06,49.95,49.98,42413.0,38.492,38.4997,38.4151,38.4382,42413.0
2017-04-11 12:10:00,49.99,50.06,49.96,50.06,91853.0,38.4459,38.4997,38.4228,38.4997,91853.0
2017-04-11 12:20:00,50.06,50.29,50.05,50.25,53064.0,38.4997,38.6766,38.492,38.6459,53064.0
2017-04-11 12:30:00,50.25,50.26,50.11,50.17,32431.0,38.6459,38.6536,38.5382,38.5843,32431.0
2017-04-11 12:40:00,50.19,50.19,50.03,50.03,27628.0,38.5997,38.5997,38.4767,38.4767,27628.0
2017-04-11 12:50:00,50.04,50.18,50.04,50.1,25887.0,38.4844,38.592,38.4844,38.5305,25887.0
2017-04-11 13:00:00,50.11,50.26,50.09,50.1,51514.0,38.5382,38.6536,38.5228,38.5305,51514.0
2017-04-11 13:10:00,50.11,50.16,50.08,50.11,32729.0,38.5382,38.5766,38.5151,38.5382,32729.0
2017-04-11 13:20:00,50.12,50.17,50.01,50.07,53430.0,38.5459,38.5843,38.4613,38.5074,53430.0
2017-04-11 13:30:00,50.07,50.14,50.03,50.12,40369.0,38.5074,38.5613,38.4767,38.5459,40369.0
2017-04-11 13:40:00,50.13,50.13,50.01,50.02,54802.0,38.5536,38.5536,38.4613,38.469,54802.0
2017-04-11 13:50:00,50.01,50.07,49.98,50.07,63175.0,38.4613,38.5074,38.4382,38.5074,63175.0
2017-04-11 14:00:00,50.07,50.2,50.07,50.18,50914.0,38.5074,38.6074,38.5074,38.592,50914.0
2017-04-11 14:10:00,50.19,50.19,50.05,50.1,41696.0,38.5997,38.5997,38.492,38.5305,41696.0
2017-04-11 14:20:00,50.09,50.25,50.09,50.25,25016.0,38.5228,38.6459,38.5228,38.6459,25016.0
2017-04-11 14:30:00,50.24,50.29,50.21,50.26,35212.0,38.6382,38.6766,38.6151,38.6536,35212.0
2017-04-11 14:40:00,50.26,50.3,50.22,50.29,27554.0,38.6536,38.6843,38.6228,38.6766,27554.0
2017-04-11 14:50:00,50.3,50.37,50.28,50.35,36361.0,38.6843,38.7382,38.6689,38.7228,36361.0
2017-04-11 15:00:00,50.35,50.41,50.31,50.38,38260.0,38.7228,38.7689,38.692,38.7458,38260.0
2017-04-11 15:10:00,50.39,50.39,50.25,50.28,57631.0,38.7535,38.7535,38.6459,38.6689,57631.0
2017-04-11 15:20:00,50.29,50.36,50.28,50.35,48016.0,38.6766,38.7305,38.6689,38.7228,48016.0
2017-04-11 15:30:00,50.35,50.45,50.33,50.45,78954.0,38.7228,38.7997,38.7074,38.7997,78954.0
2017-04-11 15:40:00,50.45,50.48,50.38,50.47,131586.0,38.7997,38.8227,38.7458,38.8151,131586.0
2017-04-11 15:50:00,50.47,50.47,50.35,50.45,262001.0,38.8151,38.8151,38.7228,38.7997,262001.0
2017-04-12 09:30:00,50.58,50.94,50.34,50.38,240166.0,38.8997,39.1765,38.7151,38.7458,240166.0
2017-04-12 09:40:00,50.38,50.45,50.21,50.3,58772.0,38.7458,38.7997,38.6151,38.6843,58772.0
2017-04-12 09:50:00,50.31,50.45,50.29,50.43,36195.0,38.692,38.7997,38.6766,38.7843,36195.0
2017-04-12 10:00:00,50.44,50.63,50.4,50.49,37694.0,38.792,38.9381,38.7612,38.8304,37694.0
2017-04-12 10:10:00,50.48,50.62,50.45,50.6,46921.0,38.8227,38.9304,38.7997,38.915,46921.0
2017-04-12 10:20:00,50.61,50.64,50.43,50.44,38615.0,38.9227,38.9458,38.7843,38.792,38615.0
2017-04-12 10:30:00,50.45,50.61,50.35,50.35,54088.0,38.7997,38.9227,38.7228,38.7228,54088.0
2017-04-12 10:40:00,50.38,50.39,50.0,50.11,116254.0,38.7458,38.7535,38.4536,38.5382,116254.0
2017-04-12 10:50:00,50.11,50.32,50.07,50.19,56561.0,38.5382,38.6997,38.5074,38.5997,56561.0
2017-04-12 11:00:00,50.2,50.29,50.16,50.26,107104.0,38.6074,38.6766,38.5766,38.6536,107104.0
2017-04-12 11:10:00,50.26,50.26,50.13,50.17,71231.0,38.6536,38.6536,38.5536,38.5843,71231.0
2017-04-12 11:20:00,50.17,50.19,50.06,50.11,48492.0,38.5843,38.5997,38.4997,38.5382,48492.0
2017-04-12 11:30:00,50.09,50.15,50.03,50.05,44730.0,38.5228,38.569,38.4767,38.492,44730.0
2017-04-12 11:40:00,50.05,50.13,50.05,50.1,63058.0,38.492,38.5536,38.492,38.5305,63058.0
2017-04-12 11:50:00,50.1,50.11,49.95,50.02,95786.0,38.5305,38.5382,38.4151,38.469,95786.0
2017-04-12 12:00:00,50.03,50.07,49.97,50.0,52975.0,38.4767,38.5074,38.4305,38.4536,52975.0
2017-04-12 12:10:00,49.99,50.08,49.98,49.99,46220.0,38.4459,38.5151,38.4382,38.4459,46220.0
2017-04-12 12:20:00,49.99,50.07,49.99,50.04,32376.0,38.4459,38.5074,38.4459,38.4844,32376.0
2017-04-12 12:30:00,50.04,50.07,49.98,50.04,35561.0,38.4844,38.5074,38.4382,38.4844,35561.0
2017-04-12 12:40:00,50.03,50.13,50.03,50.1,26233.0,38.4767,38.5536,38.4767,38.5305,26233.0
2017-04-12 12:50:00,50.11,50.13,49.99,50.02,22901.0,38.5382,38.5536,38.4459,38.469,22901.0
2017-04-12 13:00:00,50.03,50.17,50.0,50.14,42262.0,38.4767,38.5843,38.4536,38.5613,42262.0
2017-04-12 13:10:00,50.14,50.17,50.06,50.07,22107.0,38.5613,38.5843,38.4997,38.5074,22107.0
2017-04-12 13:20:00,50.07,50.07,50.03,50.06,22077.0,38.5074,38.5074,38.4767,38.4997,22077.0
2017-04-12 13:30:00,50.05,50.13,50.01,50.12,36370.0,38.492,38.5536,38.4613,38.5459,36370.0
2017-04-12 13:40:00,50.12,50.17,50.12,50.15,30117.0,38.5459,38.5843,38.5459,38.569,30117.0
2017-04-12 13:50:00,50.15,50.2,50.07,50.17,56451.0,38.569,38.6074,38.5074,38.5843,56451.0
2017-04-12 14:00:00,50.18,50.2,50.15,50.16,23502.0,38.592,38.6074,38.569,38.5766,23502.0
2017-04-12 14:10:00,50.16,50.17,50.06,50.08,44250.0,38.5766,38.5843,38.4997,38.5151,44250.0
2017-04-12 14:20:00,50.08,50.13,50.04,50.09,29677.0,38.5151,38.5536,38.4844,38.5228,29677.0
2017-04-12 14:30:00,50.09,50.14,50.04,50.05,31819.0,38.5228,38.5613,38.4844,38.492,31819.0
2017-04-12 14:40:00,50.03,50.04,49.96,49.97,30679.0,38.4767,38.4844,38.4228,38.4305,30679.0
2017-04-12 14:50:00,49.96,50.06,49.94,50.03,31906.0,38.4228,38.4997,38.4075,38.4767,31906.0
2017-04-12 15:00:00,50.03,50.05,49.96,50.04,39908.0,38.4767,38.492,38.4228,38.4844,39908.0
2017-04-12 15:10:00,50.04,50.08,49.96,49.97,43307.0,38.4844,38.5151,38.4228,38.4305,43307.0
2017-04-12 15:20:00,49.96,50.09,49.96,50.05,62382.0,38.4228,38.5228,38.4228,38.492,62382.0
2017-04-12 15:30:00,50.06,50.07,49.95,49.95,75211.0,38.4997,38.5074,38.4151,38.4151,75211.0
2017-04-12 15:40:00,49.95,49.97,49.83,49.84,101613.0,38.4151,38.4305,38.3229,38.3305,101613.0
2017-04-12 15:50:00,49.84,49.96,49.84,49.93,234762.0,38.3305,38.4228,38.3305,38.3998,234762.0
2017-04-13 09:30:00,49.86,50.0,49.86,49.89,67278.0,38.3459,38.4536,38.3459,38.369,67278.0
2017-04-13 09:40:00,49.89,49.9,49.55,49.6,42328.0,38.369,38.3767,38.1075,38.146,42328.0
2017-04-13 09:50:00,49.6,49.67,49.53,49.58,76169.0,38.146,38.1998,38.0921,38.1306,76169.0
2017-04-13 10:00:00,49.58,49.74,49.54,49.62,128238.0,38.1306,38.2536,38.0998,38.1613,128238.0
2017-04-13 10:10:00,49.63,49.65,49.49,49.54,54188.0,38.169,38.1844,38.0614,38.0998,54188.0
2017-04-13 10:20:00,49.52,49.67,49.46,49.58,67182.0,38.0844,38.1998,38.0383,38.1306,67182.0
2017-04-13 10:30:00,49.6,49.79,49.6,49.75,38966.0,38.146,38.2921,38.146,38.2613,38966.0
2017-04-13 10:40:00,49.74,49.81,49.67,49.7,42675.0,38.2536,38.3075,38.1998,38.2229,42675.0
2017-04-13 10:50:00,49.69,49.76,49.65,49.67,51173.0,38.2152,38.269,38.1844,38.1998,51173.0
2017-04-13 11:00:00,49.69,49.83,49.69,49.83,59850.0,38.2152,38.3229,38.2152,38.3229,59850.0
2017-04-13 11:10:00,49.81,49.89,49.8,49.81,49210.0,38.3075,38.369,38.2998,38.3075,49210.0
2017-04-13 11:20:00,49.79,49.8,49.71,49.79,48043.0,38.2921,38.2998,38.2306,38.2921,48043.0
2017-04-13 11:30:00,49.8,49.84,49.78,49.79,24982.0,38.2998,38.3305,38.2844,38.2921,24982.0
2017-04-13 11:40:00,49.8,49.83,49.75,49.81,19804.0,38.2998,38.3229,38.2613,38.3075,19804.0
2017-04-13 11:50:00,49.82,49.88,49.81,49.87,38215.0,38.3152,38.3613,38.3075,38.3536,38215.0
2017-04-13 12:00:00,49.86,49.87,49.59,49.59,45491.0,38.3459,38.3536,38.1383,38.1383,45491.0
2017-04-13 12:10:00,49.59,49.61,49.46,49.49,89159.0,38.1383,38.1537,38.0383,38.0614,89159.0
2017-04-13 12:20:00,49.5,49.5,49.37,49.39,128910.0,38.0691,38.0691,37.9691,37.9845,128910.0
2017-04-13 12:30:00,49.39,49.41,49.31,49.32,41460.0,37.9845,37.9998,37.9229,37.9306,41460.0
2017-04-13 12:40:00,49.33,49.33,49.22,49.24,36036.0,37.9383,37.9383,37.8537,37.8691,36036.0
2017-04-13 12:50:00,49.24,49.36,49.24,49.34,47628.0,37.8691,37.9614,37.8691,37.946,47628.0
2017-04-13 13:00:00,49.34,49.34,49.13,49.16,51387.0,37.946,37.946,37.7845,37.8076,51387.0
2017-04-13 13:10:00,49.16,49.18,49.1,49.11,68465.0,37.8076,37.823,37.7614,37.7691,68465.0
2017-04-13 13:20:00,49.13,49.28,49.11,49.28,60549.0,37.7845,37.8999,37.7691,37.8999,60549.0
2017-04-13 13:30:00,49.28,49.33,49.25,49.31,91657.0,37.8999,37.9383,37.8768,37.9229,91657.0
2017-04-13 13:40:00,49.31,49.35,49.28,49.32,139695.0,37.9229,37.9537,37.8999,37.9306,139695.0
2017-04-13 13:50:00,49.32,49.33,49.24,49.24,45107.0,37.9306,37.9383,37.8691,37.8691,45107.0
2017-04-13 14:00:00,49.24,49.32,49.19,49.29,44699.0,37.8691,37.9306,37.8306,37.9076,44699.0
2017-04-13 14:10:00,49.29,49.32,49.25,49.31,45334.0,37.9076,37.9306,37.8768,37.9229,45334.0
2017-04-13 14:20:00,49.32,49.43,49.31,49.42,40015.0,37.9306,38.0152,37.9229,38.0075,40015.0
2017-04-13 14:30:00,49.42,49.43,49.38,49.4,79216.0,38.0075,38.0152,37.9768,37.9922,79216.0
2017-04-13 14:40:00,49.4,49.47,49.4,49.44,39652.0,37.9922,38.046,37.9922,38.0229,39652.0
2017-04-13 14:50:00,49.44,49.46,49.4,49.45,28770.0,38.0229,38.0383,37.9922,38.0306,28770.0
2017-04-13 15:00:00,49.45,49.48,49.35,49.35,35051.0,38.0306,38.0537,37.9537,37.9537,35051.0
2017-04-13 15:10:00,49.35,49.35,49.24,49.28,42807.0,37.9537,37.9537,37.8691,37.8999,42807.0
2017-04-13 15:20:00,49.28,49.33,49.25,49.31,76574.0,37.8999,37.9383,37.8768,37.9229,76574.0
2017-04-13 15:30:00,49.31,49.36,49.15,49.16,91504.0,37.9229,37.9614,37.7999,37.8076,91504.0
2017-04-13 15:40:00,49.16,49.35,49.12,49.33,213342.0,37.8076,37.9537,37.7768,37.9383,213342.0
2017-04-13 15:50:00,49.33,49.34,49.22,49.23,398827.0,37.9383,37.946,37.8537,37.8614,398827.0
2017-04-17 09:30:00,49.28,49.51,49.28,49.4,88023.0,37.8999,38.0767,37.8999,37.9922,88023.0
2017-04-17 09:40:00,49.37,49.47,49.27,49.46,29075.0,37.9691,38.046,37.8922,38.0383,29075.0
2017-04-17 09:50:00,49.48,49.58,49.4,49.4,45968.0,38.0537,38.1306,37.9922,37.9922,45968.0
2017-04-17 10:00:00,49.41,49.56,49.37,49.55,34108.0,37.9998,38.1152,37.9691,38.1075,34108.0
2017-04-17 10:10:00,49.54,49.74,49.53,49.68,36295.0,38.0998,38.2536,38.0921,38.2075,36295.0
2017-04-17 10:20:00,49.7,49.7,49.55,49.57,36364.0,38.2229,38.2229,38.1075,38.1229,36364.0
2017-04-17 10:30:00,49.57,49.59,49.45,49.48,41441.0,38.1229,38.1383,38.0306,38.0537,41441.0
2017-04-17 10:40:00,49.49,49.52,49.41,49.45,23877.0,38.0614,38.0844,37.9998,38.0306,23877.0
2017-04-17 10:50:00,49.46,49.58,49.45,49.58,30631.0,38.0383,38.1306,38.0306,38.1306,30631.0
2017-04-17 11:00:00,49.59,49.64,49.54,49.55,39543.0,38.1383,38.1767,38.0998,38.1075,39543.0
2017-04-17 11:10:00,49.57,49.62,49.49,49.53,30692.0,38.1229,38.1613,38.0614,38.0921,30692.0
2017-04-17 11:20:00,49.54,49.56,49.44,49.48,28498.0,38.0998,38.1152,38.0229,38.0537,28498.0
2017-04-17 11:30:00,49.49,49.55,49.44,49.55,24257.0,38.0614,38.1075,38.0229,38.1075,24257.0
2017-04-17 11:40:00,49.55,49.6,49.52,49.52,36075.0,38.1075,38.146,38.0844,38.0844,36075.0
2017-04-17 11:50:00,49.53,49.58,49.47,49.47,23816.0,38.0921,38.1306,38.046,38.046,23816.0
2017-04-17 12:00:00,49.47,49.49,49.4,49.4,24691.0,38.046,38.0614,37.9922,37.9922,24691.0
2017-04-17 12:10:00,49.42,49.54,49.39,49.54,32977.0,38.0075,38.0998,37.9845,38.0998,32977.0
2017-04-17 12:20:00,49.54,49.61,49.51,49.52,19802.0,38.0998,38.1537,38.0767,38.0844,19802.0
2017-04-17 12:30:00,49.52,49.6,49.51,49.57,26864.0,38.0844,38.146,38.0767,38.1229,26864.0
2017-04-17 12:40:00,49.58,49.65,49.57,49.61,41629.0,38.1306,38.1844,38.1229,38.1537,41629.0
2017-04-17 12:50:00,49.61,49.66,49.61,49.62,24772.0,38.1537,38.1921,38.1537,38.1613,24772.0
2017-04-17 13:00:00,49.62,49.66,49.6,49.66,18386.0,38.1613,38.1921,38.146,38.1921,18386.0
2017-04-17 13:10:00,49.66,49.69,49.64,49.66,24563.0,38.1921,38.2152,38.1767,38.1921,24563.0
2017-04-17 13:20:00,49.65,49.66,49.63,49.64,26548.0,38.1844,38.1921,38.169,38.1767,26548.0
2017-04-17 13:30:00,49.64,49.67,49.62,49.63,22744.0,38.1767,38.1998,38.1613,38.169,22744.0
2017-04-17 13:40:00,49.65,49.68,49.61,49.67,41866.0,38.1844,38.2075,38.1537,38.1998,41866.0
2017-04-17 13:50:00,49.66,49.68,49.64,49.66,28419.0,38.1921,38.2075,38.1767,38.1921,28419.0
2017-04-17 14:00:00,49.65,49.85,49.65,49.79,115559.0,38.1844,38.3382,38.1844,38.2921,115559.0
2017-04-17 14:10:00,49.8,49.82,49.76,49.79,42020.0,38.2998,38.3152,38.269,38.2921,42020.0
2017-04-17 14:20:00,49.79,49.81,49.72,49.73,27552.0,38.2921,38.3075,38.2383,38.2459,27552.0
2017-04-17 14:30:00,49.73,49.8,49.73,49.8,25265.0,38.2459,38.2998,38.2459,38.2998,25265.0
2017-04-17 14:40:00,49.8,49.8,49.73,49.74,27200.0,38.2998,38.2998,38.2459,38.2536,27200.0
2017-04-17 14:50:00,49.75,49.75,49.67,49.69,32211.0,38.2613,38.2613,38.1998,38.2152,32211.0
2017-04-17 15:00:00,49.69,49.73,49.67,49.7,64301.0,38.2152,38.2459,38.1998,38.2229,64301.0
2017-04-17 15:10:00,49.71,49.8,49.68,49.8,44413.0,38.2306,38.2998,38.2075,38.2998,44413.0
2017-04-17 15:20:00,49.79,49.88,49.79,49.87,73313.0,38.2921,38.3613,38.2921,38.3536,73313.0
2017-04-17 15:30:00,49.87,49.88,49.81,49.86,95700.0,38.3536,38.3613,38.3075,38.3459,95700.0
2017-04-17 15:40:00,49.87,49.9,49.83,49.89,103762.0,38.3536,38.3767,38.3229,38.369,103762.0
2017-04-17 15:50:00,49.89,49.95,49.86,49.9,285097.0,38.369,38.4151,38.3459,38.3767,285097.0
2017-04-18 09:30:00,49.6,49.82,49.55,49.78,79320.0,38.146,38.3152,38.1075,38.2844,79320.0
2017-04-18 09:40:00,49.78,49.94,49.71,49.92,39255.0,38.2844,38.4075,38.2306,38.3921,39255.0
2017-04-18 09:50:00,49.93,50.01,49.9,49.99,61684.0,38.3998,38.4613,38.3767,38.4459,61684.0
2017-04-18 10:00:00,49.98,50.0,49.78,49.78,87790.0,38.4382,38.4536,38.2844,38.2844,87790.0
2017-04-18 10:10:00,49.79,49.81,49.66,49.74,91178.0,38.2921,38.3075,38.1921,38.2536,91178.0
2017-04-18 10:20:00,49.72,49.72,49.51,49.51,98335.0,38.2383,38.2383,38.0767,38.0767,98335.0
2017-04-18 10:30:00,49.52,49.61,49.5,49.58,36967.0,38.0844,38.1537,38.0691,38.1306,36967.0
2017-04-18 10:40:00,49.58,49.58,49.39,49.48,33440.0,38.1306,38.1306,37.9845,38.0537,33440.0
2017-04-18 10:50:00,49.46,49.46,49.29,49.33,42652.0,38.0383,38.0383,37.9076,37.9383,42652.0
2017-04-18 11:00:00,49.32,49.37,49.24,49.37,54346.0,37.9306,37.9691,37.8691,37.9691,54346.0
2017-04-18 11:10:00,49.37,49.46,49.34,49.36,29187.0,37.9691,38.0383,37.946,37.9614,29187.0
2017-04-18 11:20:00,49.37,49.38,49.29,49.32,39477.0,37.9691,37.9768,37.9076,37.9306,39477.0
2017-04-18 11:30:00,49.31,49.36,49.1,49.13,125568.0,37.9229,37.9614,37.7614,37.7845,125568.0
2017-04-18 11:40:00,49.13,49.14,48.97,49.03,87654.0,37.7845,37.7922,37.6615,37.7076,87654.0
2017-04-18 11:50:00,49.02,49.04,48.77,48.78,63199.0,37.6999,37.7153,37.5076,37.5153,63199.0
2017-04-18 12:00:00,48.77,48.77,48.68,48.76,239547.0,37.5076,37.5076,37.4384,37.4999,239547.0
2017-04-18 12:10:00,48.76,48.86,48.65,48.66,102244.0,37.4999,37.5769,37.4153,37.423,102244.0
2017-04-18 12:20:00,48.67,48.88,48.64,48.84,94287.0,37.4307,37.5922,37.4077,37.5615,94287.0
2017-04-18 12:30:00,48.84,48.9,48.8,48.8,96493.0,37.5615,37.6076,37.5307,37.5307,96493.0
2017-04-18 12:40:00,48.81,48.89,48.78,48.83,67447.0,37.5384,37.5999,37.5153,37.5538,67447.0
2017-04-18 12:50:00,48.82,48.91,48.76,48.79,82989.0,37.5461,37.6153,37.4999,37.523,82989.0
2017-04-18 13:00:00,48.78,48.81,48.73,48.77,71822.0,37.5153,37.5384,37.4769,37.5076,71822.0
2017-04-18 13:10:00,48.78,48.82,48.71,48.79,42959.0,37.5153,37.5461,37.4615,37.523,42959.0
2017-04-18 13:20:00,48.78,48.91,48.78,48.88,77652.0,37.5153,37.6153,37.5153,37.5922,77652.0
2017-04-18 13:30:00,48.89,49.07,48.84,49.04,62025.0,37.5999,37.7384,37.5615,37.7153,62025.0
2017-04-18 13:40:00,49.04,49.16,49.03,49.16,93828.0,37.7153,37.8076,37.7076,37.8076,93828.0
2017-04-18 13:50:00,49.16,49.16,49.0,49.01,81641.0,37.8076,37.8076,37.6845,37.6922,81641.0
2017-04-18 14:00:00,49.02,49.14,49.01,49.14,39276.0,37.6999,37.7922,37.6922,37.7922,39276.0
2017-04-18 14:10:00,49.14,49.17,49.12,49.15,30670.0,37.7922,37.8153,37.7768,37.7999,30670.0
2017-04-18 14:20:00,49.15,49.15,49.05,49.12,41184.0,37.7999,37.7999,37.723,37.7768,41184.0
2017-04-18 14:30:00,49.12,49.17,49.1,49.11,37911.0,37.7768,37.8153,37.7614,37.7691,37911.0
2017-04-18 14:40:00,49.11,49.15,49.05,49.12,52133.0,37.7691,37.7999,37.723,37.7768,52133.0
2017-04-18 14:50:00,49.12,49.15,49.03,49.03,27218.0,37.7768,37.7999,37.7076,37.7076,27218.0
2017-04-18 15:00:00,49.04,49.08,49.0,49.07,67819.0,37.7153,37.746,37.6845,37.7384,67819.0
2017-04-18 15:10:00,49.08,49.1,49.0,49.04,57156.0,37.746,37.7614,37.6845,37.7153,57156.0
2017-04-18 15:20:00,49.05,49.11,49.03,49.04,63781.0,37.723,37.7691,37.7076,37.7153,63781.0
2017-04-18 15:30:00,49.04,49.06,48.99,49.0,85399.0,37.7153,37.7307,37.6768,37.6845,85399.0
2017-04-18 15:40:00,49.01,49.05,48.97,49.04,140465.0,37.6922,37.723,37.6615,37.7153,140465.0
2017-04-18 15:50:00,49.04,49.04,48.94,48.95,295764.0,37.7153,37.7153,37.6384,37.6461,295764.0
2017-04-19 09:30:00,48.77,48.84,48.15,48.54,289301.0,37.5076,37.5615,37.0308,37.3307,289301.0
2017-04-19 09:40:00,48.53,48.88,48.53,48.87,116158.0,37.3231,37.5922,37.3231,37.5845,116158.0
2017-04-19 09:50:00,48.87,49.12,48.84,48.93,87190.0,37.5845,37.7768,37.5615,37.6307,87190.0
2017-04-19 10:00:00,48.93,49.07,48.91,49.06,83543.0,37.6307,37.7384,37.6153,37.7307,83543.0
2017-04-19 10:10:00,49.07,49.16,48.96,48.98,82201.0,37.7384,37.8076,37.6538,37.6691,82201.0
2017-04-19 10:20:00,48.97,49.02,48.88,48.96,63415.0,37.6615,37.6999,37.5922,37.6538,63415.0
2017-04-19 10:30:00,48.97,49.02,48.63,48.63,149998.0,37.6615,37.6999,37.4,37.4,149998.0
2017-04-19 10:40:00,48.64,48.69,48.56,48.56,112410.0,37.4077,37.4461,37.3461,37.3461,112410.0
2017-04-19 10:50:00,48.56,48.69,48.52,48.59,93326.0,37.3461,37.4461,37.3154,37.3692,93326.0
2017-04-19 11:00:00,48.6,48.69,48.58,48.6,65981.0,37.3769,37.4461,37.3615,37.3769,65981.0
2017-04-19 11:10:00,48.6,48.6,48.39,48.4,77306.0,37.3769,37.3769,37.2154,37.2231,77306.0
2017-04-19 11:20:00,48.4,48.47,48.32,48.39,152740.0,37.2231,37.2769,37.1616,37.2154,152740.0
2017-04-19 11:30:00,48.38,48.54,48.37,48.49,55171.0,37.2077,37.3307,37.2,37.2923,55171.0
2017-04-19 11:40:00,48.48,48.51,48.37,48.45,32155.0,37.2846,37.3077,37.2,37.2615,32155.0
2017-04-19 11:50:00,48.45,48.47,48.25,48.29,36067.0,37.2615,37.2769,37.1077,37.1385,36067.0
2017-04-19 12:00:00,48.29,48.31,48.07,48.09,104810.0,37.1385,37.1539,36.9693,36.9847,104810.0
2017-04-19 12:10:00,48.1,48.3,48.1,48.29,59671.0,36.9924,37.1462,36.9924,37.1385,59671.0
2017-04-19 12:20:00,48.29,48.41,48.24,48.38,66844.0,37.1385,37.2308,37.1,37.2077,66844.0
2017-04-19 12:30:00,48.38,48.43,48.27,48.29,58656.0,37.2077,37.2462,37.1231,37.1385,58656.0
2017-04-19 12:40:00,48.29,48.29,48.2,48.23,40306.0,37.1385,37.1385,37.0693,37.0923,40306.0
2017-04-19 12:50:00,48.23,48.31,48.23,48.31,32834.0,37.0923,37.1539,37.0923,37.1539,32834.0
2017-04-19 13:00:00,48.3,48.36,48.25,48.25,30593.0,37.1462,37.1923,37.1077,37.1077,30593.0
2017-04-19 13:10:00,48.24,48.26,48.09,48.18,41542.0,37.1,37.1154,36.9847,37.0539,41542.0
2017-04-19 13:20:00,48.18,48.28,48.16,48.22,32439.0,37.0539,37.1308,37.0385,37.0846,32439.0
2017-04-19 13:30:00,48.22,48.23,48.15,48.19,35201.0,37.0846,37.0923,37.0308,37.0616,35201.0
2017-04-19 13:40:00,48.2,48.21,48.11,48.15,58880.0,37.0693,37.077,37.0,37.0308,58880.0
2017-04-19 13:50:00,48.15,48.16,48.08,48.13,57360.0,37.0308,37.0385,36.977,37.0154,57360.0
2017-04-19 14:00:00,48.14,48.16,47.78,48.03,329359.0,37.0231,37.0385,36.7463,36.9385,329359.0
2017-04-19 14:10:00,48.03,48.11,48.02,48.06,67851.0,36.9385,37.0,36.9308,36.9616,67851.0
2017-04-19 14:20:00,48.06,48.16,47.99,48.12,154141.0,36.9616,37.0385,36.9078,37.0077,154141.0
2017-04-19 14:30:00,48.12,48.22,48.11,48.2,134407.0,37.0077,37.0846,37.0,37.0693,134407.0
2017-04-19 14:40:00,48.2,48.22,48.09,48.11,111963.0,37.0693,37.0846,36.9847,37.0,111963.0
2017-04-19 14:50:00,48.1,48.13,47.97,48.06,183317.0,36.9924,37.0154,36.8924,36.9616,183317.0
2017-04-19 15:00:00,48.05,48.08,47.89,47.91,109914.0,36.9539,36.977,36.8309,36.8462,109914.0
2017-04-19 15:10:00,47.91,48.08,47.9,48.08,91175.0,36.8462,36.977,36.8385,36.977,91175.0
2017-04-19 15:20:00,48.08,48.11,47.94,47.94,84912.0,36.977,37.0,36.8693,36.8693,84912.0
2017-04-19 15:30:00,47.94,48.02,47.9,48.02,183767.0,36.8693,36.9308,36.8385,36.9308,183767.0
2017-04-19 15:40:00,48.02,48.09,47.95,48.07,348081.0,36.9308,36.9847,36.877,36.9693,348081.0
2017-04-19 15:50:00,48.07,48.23,48.04,48.19,634001.0,36.9693,37.0923,36.9462,37.0616,634001.0
2017-04-20 09:30:00,48.28,48.37,48.13,48.28,115650.0,37.1308,37.2,37.0154,37.1308,115650.0
2017-04-20 09:40:00,48.28,48.31,48.22,48.29,38256.0,37.1308,37.1539,37.0846,37.1385,38256.0
2017-04-20 09:50:00,48.29,48.44,48.29,48.35,42977.0,37.1385,37.2538,37.1385,37.1846,42977.0
2017-04-20 10:00:00,48.36,48.49,48.3,48.42,117071.0,37.1923,37.2923,37.1462,37.2385,117071.0
2017-04-20 10:10:00,48.43,48.51,48.28,48.29,67516.0,37.2462,37.3077,37.1308,37.1385,67516.0
2017-04-20 10:20:00,48.29,48.42,48.26,48.29,34201.0,37.1385,37.2385,37.1154,37.1385,34201.0
2017-04-20 10:30:00,48.29,48.38,48.24,48.29,29278.0,37.1385,37.2077,37.1,37.1385,29278.0
2017-04-20 10:40:00,48.31,48.38,48.27,48.35,59039.0,37.1539,37.2077,37.1231,37.1846,59039.0
2017-04-20 10:50:00,48.35,48.46,48.32,48.41,58573.0,37.1846,37.2692,37.1616,37.2308,58573.0
2017-04-20 11:00:00,48.43,48.47,48.4,48.46,60695.0,37.2462,37.2769,37.2231,37.2692,60695.0
2017-04-20 11:10:00,48.46,48.49,48.38,48.45,47298.0,37.2692,37.2923,37.2077,37.2615,47298.0
2017-04-20 11:20:00,48.45,48.63,48.43,48.59,52085.0,37.2615,37.4,37.2462,37.3692,52085.0
2017-04-20 11:30:00,48.59,48.71,48.59,48.66,43327.0,37.3692,37.4615,37.3692,37.423,43327.0
2017-04-20 11:40:00,48.68,48.73,48.59,48.7,26969.0,37.4384,37.4769,37.3692,37.4538,26969.0
2017-04-20 11:50:00,48.69,48.74,48.66,48.71,26182.0,37.4461,37.4846,37.423,37.4615,26182.0
2017-04-20 12:00:00,48.71,48.79,48.71,48.78,37842.0,37.4615,37.523,37.4615,37.5153,37842.0
2017-04-20 12:10:00,48.78,48.89,48.77,48.82,76376.0,37.5153,37.5999,37.5076,37.5461,76376.0
2017-04-20 12:20:00,48.83,48.86,48.69,48.72,64149.0,37.5538,37.5769,37.4461,37.4692,64149.0
2017-04-20 12:30:00,48.72,48.77,48.71,48.73,37021.0,37.4692,37.5076,37.4615,37.4769,37021.0
2017-04-20 12:40:00,48.73,48.79,48.72,48.76,46174.0,37.4769,37.523,37.4692,37.4999,46174.0
2017-04-20 12:50:00,48.76,48.76,48.6,48.61,31573.0,37.4999,37.4999,37.3769,37.3846,31573.0
2017-04-20 13:00:00,48.62,48.66,48.57,48.57,33988.0,37.3923,37.423,37.3538,37.3538,33988.0
2017-04-20 13:10:00,48.57,48.6,48.54,48.58,36765.0,37.3538,37.3769,37.3307,37.3615,36765.0
2017-04-20 13:20:00,48.59,48.64,48.56,48.62,50383.0,37.3692,37.4077,37.3461,37.3923,50383.0
2017-04-20 13:30:00,48.62,48.64,48.56,48.61,47120.0,37.3923,37.4077,37.3461,37.3846,47120.0
2017-04-20 13:40:00,48.61,48.71,48.59,48.71,39556.0,37.3846,37.4615,37.3692,37.4615,39556.0
2017-04-20 13:50:00,48.71,48.93,48.71,48.89,85634.0,37.4615,37.6307,37.4615,37.5999,85634.0
2017-04-20 14:00:00,48.9,49.02,48.88,49.01,101045.0,37.6076,37.6999,37.5922,37.6922,101045.0
2017-04-20 14:10:00,49.01,49.01,48.81,48.82,49206.0,37.6922,37.6922,37.5384,37.5461,49206.0
2017-04-20 14:20:00,48.83,48.9,48.81,48.87,40371.0,37.5538,37.6076,37.5384,37.5845,40371.0
2017-04-20 14:30:00,48.86,48.86,48.75,48.8,37405.0,37.5769,37.5769,37.4923,37.5307,37405.0
2017-04-20 14:40:00,48.8,48.82,48.69,48.72,40478.0,37.5307,37.5461,37.4461,37.4692,40478.0
2017-04-20 14:50:00,48.72,48.74,48.67,48.67,37896.0,37.4692,37.4846,37.4307,37.4307,37896.0
2017-04-20 15:00:00,48.67,48.71,48.61,48.61,46058.0,37.4307,37.4615,37.3846,37.3846,46058.0
2017-04-20 15:10:00,48.61,48.7,48.59,48.64,39448.0,37.3846,37.4538,37.3692,37.4077,39448.0
2017-04-20 15:20:00,48.63,48.63,48.51,48.57,64510.0,37.4,37.4,37.3077,37.3538,64510.0
2017-04-20 15:30:00,48.58,48.68,48.57,48.62,81205.0,37.3615,37.4384,37.3538,37.3923,81205.0
2017-04-20 15:40:00,48.62,48.66,48.57,48.62,126796.0,37.3923,37.423,37.3538,37.3923,126796.0
2017-04-20 15:50:00,48.62,48.64,48.49,48.53,231432.0,37.3923,37.4077,37.2923,37.3231,231432.0
2017-04-21 09:30:00,48.51,48.8,48.36,48.8,206134.0,37.3077,37.5307,37.1923,37.5307,206134.0
2017-04-21 09:40:00,48.76,48.95,48.73,48.9,74800.0,37.4999,37.6461,37.4769,37.6076,74800.0
2017-04-21 09:50:00,48.88,48.95,48.66,48.7,118094.0,37.5922,37.6461,37.423,37.4538,118094.0
2017-04-21 10:00:00,48.71,48.75,48.64,48.65,114190.0,37.4615,37.4923,37.4077,37.4153,114190.0
2017-04-21 10:10:00,48.64,48.71,48.58,48.68,91380.0,37.4077,37.4615,37.3615,37.4384,91380.0
2017-04-21 10:20:00,48.69,48.8,48.66,48.78,47013.0,37.4461,37.5307,37.423,37.5153,47013.0
2017-04-21 10:30:00,48.77,48.81,48.72,48.73,58131.0,37.5076,37.5384,37.4692,37.4769,58131.0
2017-04-21 10:40:00,48.74,48.83,48.71,48.75,54130.0,37.4846,37.5538,37.4615,37.4923,54130.0
2017-04-21 10:50:00,48.74,48.78,48.64,48.66,43966.0,37.4846,37.5153,37.4077,37.423,43966.0
2017-04-21 11:00:00,48.66,48.73,48.65,48.69,63634.0,37.423,37.4769,37.4153,37.4461,63634.0
2017-04-21 11:10:00,48.68,48.77,48.6,48.63,101891.0,37.4384,37.5076,37.3769,37.4,101891.0
2017-04-21 11:20:00,48.63,48.77,48.63,48.74,83271.0,37.4,37.5076,37.4,37.4846,83271.0
2017-04-21 11:30:00,48.73,48.74,48.6,48.61,79644.0,37.4769,37.4846,37.3769,37.3846,79644.0
2017-04-21 11:40:00,48.61,48.82,48.6,48.8,69695.0,37.3846,37.5461,37.3769,37.5307,69695.0
2017-04-21 11:50:00,48.8,48.87,48.77,48.8,40680.0,37.5307,37.5845,37.5076,37.5307,40680.0
2017-04-21 12:00:00,48.79,48.81,48.66,48.68,55076.0,37.523,37.5384,37.423,37.4384,55076.0
2017-04-21 12:10:00,48.68,48.71,48.58,48.58,67887.0,37.4384,37.4615,37.3615,37.3615,67887.0
2017-04-21 12:20:00,48.58,48.63,48.52,48.54,56472.0,37.3615,37.4,37.3154,37.3307,56472.0
2017-04-21 12:30:00,48.54,48.6,48.52,48.55,49552.0,37.3307,37.3769,37.3154,37.3384,49552.0
2017-04-21 12:40:00,48.55,48.66,48.55,48.65,26260.0,37.3384,37.423,37.3384,37.4153,26260.0
2017-04-21 12:50:00,48.65,48.7,48.65,48.68,27374.0,37.4153,37.4538,37.4153,37.4384,27374.0
2017-04-21 13:00:00,48.68,48.71,48.63,48.69,42839.0,37.4384,37.4615,37.4,37.4461,42839.0
2017-04-21 13:10:00,48.68,48.7,48.55,48.56,42287.0,37.4384,37.4538,37.3384,37.3461,42287.0
2017-04-21 13:20:00,48.56,48.58,48.51,48.53,36849.0,37.3461,37.3615,37.3077,37.3231,36849.0
2017-04-21 13:30:00,48.53,48.54,48.47,48.5,35804.0,37.3231,37.3307,37.2769,37.3,35804.0
2017-04-21 13:40:00,48.5,48.57,48.48,48.56,48604.0,37.3,37.3538,37.2846,37.3461,48604.0
2017-04-21 13:50:00,48.56,48.71,48.55,48.7,38013.0,37.3461,37.4615,37.3384,37.4538,38013.0
2017-04-21 14:00:00,48.71,48.74,48.68,48.7,23112.0,37.4615,37.4846,37.4384,37.4538,23112.0
2017-04-21 14:10:00,48.7,48.82,48.7,48.8,22662.0,37.4538,37.5461,37.4538,37.5307,22662.0
2017-04-21 14:20:00,48.82,49.0,48.81,48.97,106702.0,37.5461,37.6845,37.5384,37.6615,106702.0
2017-04-21 14:30:00,48.97,49.0,48.91,49.0,48615.0,37.6615,37.6845,37.6153,37.6845,48615.0
2017-04-21 14:40:00,48.99,49.0,48.86,48.87,47991.0,37.6768,37.6845,37.5769,37.5845,47991.0
2017-04-21 14:50:00,48.86,48.97,48.83,48.94,42938.0,37.5769,37.6615,37.5538,37.6384,42938.0
2017-04-21 15:00:00,48.95,48.96,48.83,48.84,62504.0,37.6461,37.6538,37.5538,37.5615,62504.0
2017-04-21 15:10:00,48.85,48.85,48.78,48.8,49486.0,37.5692,37.5692,37.5153,37.5307,49486.0
2017-04-21 15:20:00,48.79,48.88,48.77,48.87,63345.0,37.523,37.5922,37.5076,37.5845,63345.0
2017-04-21 15:30:00,48.86,48.87,48.73,48.76,160243.0,37.5769,37.5845,37.4769,37.4999,160243.0
2017-04-21 15:40:00,48.76,48.88,48.73,48.73,197105.0,37.4999,37.5922,37.4769,37.4769,197105.0
2017-04-21 15:50:00,48.74,48.75,48.54,48.57,714242.0,37.4846,37.4923,37.3307,37.3538,714242.0
2017-04-24 09:30:00,49.36,49.45,49.11,49.24,121958.0,37.9614,38.0306,37.7691,37.8691,121958.0
2017-04-24 09:40:00,49.23,49.44,49.23,49.33,97144.0,37.8614,38.0229,37.8614,37.9383,97144.0
2017-04-24 09:50:00,49.34,49.58,49.32,49.55,137394.0,37.946,38.1306,37.9306,38.1075,137394.0
2017-04-24 10:00:00,49.54,49.8,49.52,49.71,134331.0,38.0998,38.2998,38.0844,38.2306,134331.0
2017-04-24 10:10:00,49.71,49.84,49.56,49.84,124084.0,38.2306,38.3305,38.1152,38.3305,124084.0
2017-04-24 10:20:00,49.83,50.0,49.83,49.99,146378.0,38.3229,38.4536,38.3229,38.4459,146378.0
2017-04-24 10:30:00,49.99,50.09,49.95,49.98,167761.0,38.4459,38.5228,38.4151,38.4382,167761.0
2017-04-24 10:40:00,49.99,49.99,49.84,49.93,86685.0,38.4459,38.4459,38.3305,38.3998,86685.0
2017-04-24 10:50:00,49.93,49.98,49.82,49.83,79731.0,38.3998,38.4382,38.3152,38.3229,79731.0
2017-04-24 11:00:00,49.83,49.92,49.83,49.85,141759.0,38.3229,38.3921,38.3229,38.3382,141759.0
2017-04-24 11:10:00,49.84,49.91,49.64,49.69,105215.0,38.3305,38.3844,38.1767,38.2152,105215.0
2017-04-24 11:20:00,49.69,49.74,49.64,49.7,90826.0,38.2152,38.2536,38.1767,38.2229,90826.0
2017-04-24 11:30:00,49.7,49.79,49.62,49.76,84723.0,38.2229,38.2921,38.1613,38.269,84723.0
2017-04-24 11:40:00,49.76,49.81,49.69,49.8,55661.0,38.269,38.3075,38.2152,38.2998,55661.0
2017-04-24 11:50:00,49.82,49.87,49.8,49.83,35578.0,38.3152,38.3536,38.2998,38.3229,35578.0
2017-04-24 12:00:00,49.83,50.0,49.82,49.98,59677.0,38.3229,38.4536,38.3152,38.4382,59677.0
2017-04-24 12:10:00,49.98,50.07,49.98,50.07,141054.0,38.4382,38.5074,38.4382,38.5074,141054.0
2017-04-24 12:20:00,50.07,50.1,50.02,50.05,65534.0,38.5074,38.5305,38.469,38.492,65534.0
2017-04-24 12:30:00,50.06,50.09,49.98,50.06,83601.0,38.4997,38.5228,38.4382,38.4997,83601.0
2017-04-24 12:40:00,50.06,50.17,50.05,50.16,69982.0,38.4997,38.5843,38.492,38.5766,69982.0
2017-04-24 12:50:00,50.16,50.23,50.15,50.2,97291.0,38.5766,38.6305,38.569,38.6074,97291.0
2017-04-24 13:00:00,50.19,50.26,50.17,50.18,88092.0,38.5997,38.6536,38.5843,38.592,88092.0
2017-04-24 13:10:00,50.18,50.27,50.17,50.27,65852.0,38.592,38.6612,38.5843,38.6612,65852.0
2017-04-24 13:20:00,50.26,50.34,50.18,50.32,102650.0,38.6536,38.7151,38.592,38.6997,102650.0
2017-04-24 13:30:00,50.33,50.37,50.25,50.29,103074.0,38.7074,38.7382,38.6459,38.6766,103074.0
2017-04-24 13:40:00,50.29,50.31,50.22,50.23,52574.0,38.6766,38.692,38.6228,38.6305,52574.0
2017-04-24 13:50:00,50.23,50.25,50.17,50.2,67599.0,38.6305,38.6459,38.5843,38.6074,67599.0
2017-04-24 14:00:00,50.2,50.23,50.15,50.2,79843.0,38.6074,38.6305,38.569,38.6074,79843.0
2017-04-24 14:10:00,50.22,50.43,50.18,50.42,126009.0,38.6228,38.7843,38.592,38.7766,126009.0
2017-04-24 14:20:00,50.43,50.44,50.34,50.38,56082.0,38.7843,38.792,38.7151,38.7458,56082.0
2017-04-24 14:30:00,50.38,50.41,50.36,50.39,79555.0,38.7458,38.7689,38.7305,38.7535,79555.0
2017-04-24 14:40:00,50.39,50.4,50.33,50.35,81860.0,38.7535,38.7612,38.7074,38.7228,81860.0
2017-04-24 14:50:00,50.34,50.37,50.31,50.33,74693.0,38.7151,38.7382,38.692,38.7074,74693.0
2017-04-24 15:00:00,50.33,50.36,50.27,50.29,130904.0,38.7074,38.7305,38.6612,38.6766,130904.0
2017-04-24 15:10:00,50.28,50.32,50.26,50.28,83398.0,38.6689,38.6997,38.6536,38.6689,83398.0
2017-04-24 15:20:00,50.29,50.31,50.22,50.22,78556.0,38.6766,38.692,38.6228,38.6228,78556.0
2017-04-24 15:30:00,50.23,50.33,50.17,50.32,123115.0,38.6305,38.7074,38.5843,38.6997,123115.0
2017-04-24 15:40:00,50.31,50.31,50.22,50.25,198104.0,38.692,38.692,38.6228,38.6459,198104.0
2017-04-24 15:50:00,50.26,50.26,50.16,50.19,498343.0,38.6536,38.6536,38.5766,38.5997,498343.0
2017-04-25 09:30:00,50.17,50.38,50.17,50.27,82155.0,38.5843,38.7458,38.5843,38.6612,82155.0
2017-04-25 09:40:00,50.26,50.42,50.14,50.34,85126.0,38.6536,38.7766,38.5613,38.7151,85126.0
2017-04-25 09:50:00,50.33,50.35,50.21,50.25,43708.0,38.7074,38.7228,38.6151,38.6459,43708.0
2017-04-25 10:00:00,50.25,50.26,50.04,50.21,89304.0,38.6459,38.6536,38.4844,38.6151,89304.0
2017-04-25 10:10:00,50.2,50.37,50.2,50.28,84621.0,38.6074,38.7382,38.6074,38.6689,84621.0
2017-04-25 10:20:00,50.29,50.37,50.11,50.11,42367.0,38.6766,38.7382,38.5382,38.5382,42367.0
2017-04-25 10:30:00,50.13,50.14,49.95,49.96,62370.0,38.5536,38.5613,38.4151,38.4228,62370.0
2017-04-25 10:40:00,49.96,50.1,49.89,50.1,88207.0,38.4228,38.5305,38.369,38.5305,88207.0
2017-04-25 10:50:00,50.09,50.1,49.93,49.94,56344.0,38.5228,38.5305,38.3998,38.4075,56344.0
2017-04-25 11:00:00,49.94,50.01,49.9,49.91,55484.0,38.4075,38.4613,38.3767,38.3844,55484.0
2017-04-25 11:10:00,49.92,50.19,49.92,50.19,101021.0,38.3921,38.5997,38.3921,38.5997,101021.0
2017-04-25 11:20:00,50.2,50.21,50.1,50.11,34237.0,38.6074,38.6151,38.5305,38.5382,34237.0
2017-04-25 11:30:00,50.11,50.11,50.01,50.06,75073.0,38.5382,38.5382,38.4613,38.4997,75073.0
2017-04-25 11:40:00,50.06,50.1,50.02,50.06,122003.0,38.4997,38.5305,38.469,38.4997,122003.0
2017-04-25 11:50:00,50.05,50.07,49.95,49.98,58937.0,38.492,38.5074,38.4151,38.4382,58937.0
2017-04-25 12:00:00,49.98,50.11,49.97,50.11,36176.0,38.4382,38.5382,38.4305,38.5382,36176.0
2017-04-25 12:10:00,50.11,50.11,50.04,50.07,32335.0,38.5382,38.5382,38.4844,38.5074,32335.0
2017-04-25 12:20:00,50.06,50.11,50.02,50.04,53023.0,38.4997,38.5382,38.469,38.4844,53023.0
2017-04-25 12:30:00,50.04,50.04,49.95,49.99,27364.0,38.4844,38.4844,38.4151,38.4459,27364.0
2017-04-25 12:40:00,50.0,50.03,49.94,50.01,59273.0,38.4536,38.4767,38.4075,38.4613,59273.0
2017-04-25 12:50:00,50.0,50.07,49.95,49.99,52239.0,38.4536,38.5074,38.4151,38.4459,52239.0
2017-04-25 13:00:00,49.99,50.05,49.96,50.04,42496.0,38.4459,38.492,38.4228,38.4844,42496.0
2017-04-25 13:10:00,50.03,50.16,50.03,50.15,37516.0,38.4767,38.5766,38.4767,38.569,37516.0
2017-04-25 13:20:00,50.15,50.18,50.1,50.1,43738.0,38.569,38.592,38.5305,38.5305,43738.0
2017-04-25 13:30:00,50.12,50.12,50.06,50.11,40706.0,38.5459,38.5459,38.4997,38.5382,40706.0
2017-04-25 13:40:00,50.11,50.13,50.05,50.07,51833.0,38.5382,38.5536,38.492,38.5074,51833.0
2017-04-25 13:50:00,50.06,50.12,50.05,50.11,35544.0,38.4997,38.5459,38.492,38.5382,35544.0
2017-04-25 14:00:00,50.12,50.25,50.09,50.24,59003.0,38.5459,38.6459,38.5228,38.6382,59003.0
2017-04-25 14:10:00,50.23,50.27,50.15,50.18,159406.0,38.6305,38.6612,38.569,38.592,159406.0
2017-04-25 14:20:00,50.17,50.19,50.04,50.09,80629.0,38.5843,38.5997,38.4844,38.5228,80629.0
2017-04-25 14:30:00,50.09,50.13,50.05,50.13,68586.0,38.5228,38.5536,38.492,38.5536,68586.0
2017-04-25 14:40:00,50.12,50.16,50.03,50.03,63593.0,38.5459,38.5766,38.4767,38.4767,63593.0
2017-04-25 14:50:00,50.04,50.07,49.98,49.99,133997.0,38.4844,38.5074,38.4382,38.4459,133997.0
2017-04-25 15:00:00,49.99,50.1,49.97,50.09,100641.0,38.4459,38.5305,38.4305,38.5228,100641.0
2017-04-25 15:10:00,50.09,50.09,50.01,50.05,97823.0,38.5228,38.5228,38.4613,38.492,97823.0
2017-04-25 15:20:00,50.05,50.06,50.02,50.03,90827.0,38.492,38.4997,38.469,38.4767,90827.0
2017-04-25 15:30:00,50.02,50.12,49.99,50.01,163684.0,38.469,38.5459,38.4459,38.4613,163684.0
2017-04-25 15:40:00,50.0,50.03,49.96,49.99,202475.0,38.4536,38.4767,38.4228,38.4459,202475.0
2017-04-25 15:50:00,49.98,50.08,49.97,50.02,334458.0,38.4382,38.5151,38.4305,38.469,334458.0
2017-04-26 09:30:00,49.74,49.79,49.58,49.58,110610.0,38.2536,38.2921,38.1306,38.1306,110610.0
2017-04-26 09:40:00,49.58,49.79,49.56,49.73,47401.0,38.1306,38.2921,38.1152,38.2459,47401.0
2017-04-26 09:50:00,49.73,49.91,49.7,49.88,116065.0,38.2459,38.3844,38.2229,38.3613,116065.0
2017-04-26 10:00:00,49.87,49.87,49.77,49.86,58053.0,38.3536,38.3536,38.2767,38.3459,58053.0
2017-04-26 10:10:00,49.86,49.9,49.74,49.75,45728.0,38.3459,38.3767,38.2536,38.2613,45728.0
2017-04-26 10:20:00,49.76,49.84,49.69,49.84,70238.0,38.269,38.3305,38.2152,38.3305,70238.0
2017-04-26 10:30:00,49.85,50.11,49.81,49.88,158430.0,38.3382,38.5382,38.3075,38.3613,158430.0
2017-04-26 10:40:00,49.89,50.02,49.89,49.94,97982.0,38.369,38.469,38.369,38.4075,97982.0
2017-04-26 10:50:00,49.93,50.02,49.79,49.79,144001.0,38.3998,38.469,38.2921,38.2921,144001.0
2017-04-26 11:00:00,49.8,49.83,49.52,49.58,148455.0,38.2998,38.3229,38.0844,38.1306,148455.0
2017-04-26 11:10:00,49.57,49.72,49.32,49.64,114340.0,38.1229,38.2383,37.9306,38.1767,114340.0
2017-04-26 11:20:00,49.64,49.79,49.62,49.68,125252.0,38.1767,38.2921,38.1613,38.2075,125252.0
2017-04-26 11:30:00,49.68,49.74,49.58,49.61,81043.0,38.2075,38.2536,38.1306,38.1537,81043.0
2017-04-26 11:40:00,49.6,49.61,49.32,49.32,84307.0,38.146,38.1537,37.9306,37.9306,84307.0
2017-04-26 11:50:00,49.33,49.44,49.33,49.39,88557.0,37.9383,38.0229,37.9383,37.9845,88557.0
2017-04-26 12:00:00,49.39,49.62,49.37,49.58,84775.0,37.9845,38.1613,37.9691,38.1306,84775.0
2017-04-26 12:10:00,49.58,49.71,49.58,49.69,69004.0,38.1306,38.2306,38.1306,38.2152,69004.0
2017-04-26 12:20:00,49.69,49.69,49.57,49.67,48640.0,38.2152,38.2152,38.1229,38.1998,48640.0
2017-04-26 12:30:00,49.67,49.74,49.64,49.66,58064.0,38.1998,38.2536,38.1767,38.1921,58064.0
2017-04-26 12:40:00,49.66,49.76,49.62,49.64,105273.0,38.1921,38.269,38.1613,38.1767,105273.0
2017-04-26 12:50:00,49.62,49.83,49.62,49.82,48635.0,38.1613,38.3229,38.1613,38.3152,48635.0
2017-04-26 13:00:00,49.82,49.99,49.76,49.99,74430.0,38.3152,38.4459,38.269,38.4459,74430.0
2017-04-26 13:10:00,49.98,50.01,49.88,49.9,64054.0,38.4382,38.4613,38.3613,38.3767,64054.0
2017-04-26 13:20:00,49.9,49.95,49.85,49.85,39925.0,38.3767,38.4151,38.3382,38.3382,39925.0
2017-04-26 13:30:00,49.84,49.96,49.76,49.95,34999.0,38.3305,38.4228,38.269,38.4151,34999.0
2017-04-26 13:40:00,49.95,50.06,49.77,49.84,135804.0,38.4151,38.4997,38.2767,38.3305,135804.0
2017-04-26 13:50:00,49.85,50.01,49.85,49.93,43952.0,38.3382,38.4613,38.3382,38.3998,43952.0
2017-04-26 14:00:00,49.92,49.92,49.78,49.9,48909.0,38.3921,38.3921,38.2844,38.3767,48909.0
2017-04-26 14:10:00,49.9,49.93,49.84,49.85,86797.0,38.3767,38.3998,38.3305,38.3382,86797.0
2017-04-26 14:20:00,49.85,50.01,49.85,49.85,61075.0,38.3382,38.4613,38.3382,38.3382,61075.0
2017-04-26 14:30:00,49.85,49.89,49.78,49.83,90875.0,38.3382,38.369,38.2844,38.3229,90875.0
2017-04-26 14:40:00,49.83,49.84,49.74,49.78,126242.0,38.3229,38.3305,38.2536,38.2844,126242.0
2017-04-26 14:50:00,49.78,49.83,49.7,49.7,59381.0,38.2844,38.3229,38.2229,38.2229,59381.0
2017-04-26 15:00:00,49.7,49.82,49.66,49.82,59570.0,38.2229,38.3152,38.1921,38.3152,59570.0
2017-04-26 15:10:00,49.82,49.89,49.78,49.78,82235.0,38.3152,38.369,38.2844,38.2844,82235.0
2017-04-26 15:20:00,49.78,49.83,49.74,49.82,112639.0,38.2844,38.3229,38.2536,38.3152,112639.0
2017-04-26 15:30:00,49.82,49.87,49.81,49.84,246437.0,38.3152,38.3536,38.3075,38.3305,246437.0
2017-04-26 15:40:00,49.83,49.84,49.71,49.74,206960.0,38.3229,38.3305,38.2306,38.2536,206960.0
2017-04-26 15:50:00,49.73,49.75,49.53,49.61,414919.0,38.2459,38.2613,38.0921,38.1537,414919.0
2017-04-27 09:30:00,49.47,50.24,49.46,50.17,249446.0,38.046,38.6382,38.0383,38.5843,249446.0
2017-04-27 09:40:00,50.16,50.44,49.96,50.41,459210.0,38.5766,38.792,38.4228,38.7689,459210.0
2017-04-27 09:50:00,50.43,50.88,50.28,50.86,301864.0,38.7843,39.1304,38.6689,39.115,301864.0
2017-04-27 10:00:00,50.85,51.62,50.78,51.29,652351.0,39.1073,39.6995,39.0535,39.4457,652351.0
2017-04-27 10:10:00,51.3,51.39,51.14,51.3,227035.0,39.4534,39.5226,39.3303,39.4534,227035.0
2017-04-27 10:20:00,51.3,51.31,50.8,51.01,321411.0,39.4534,39.4611,39.0689,39.2304,321411.0
2017-04-27 10:30:00,51.0,51.11,50.95,50.98,256452.0,39.2227,39.3073,39.1842,39.2073,256452.0
2017-04-27 10:40:00,50.99,51.04,50.7,50.78,228640.0,39.215,39.2534,38.9919,39.0535,228640.0
2017-04-27 10:50:00,50.78,50.81,50.37,50.52,243187.0,39.0535,39.0765,38.7382,38.8535,243187.0
2017-04-27 11:00:00,50.51,50.86,50.43,50.84,142066.0,38.8458,39.115,38.7843,39.0996,142066.0
2017-04-27 11:10:00,50.86,50.98,50.81,50.94,62468.0,39.115,39.2073,39.0765,39.1765,62468.0
2017-04-27 11:20:00,50.93,50.93,50.56,50.61,107832.0,39.1688,39.1688,38.8843,38.9227,107832.0
2017-04-27 11:30:00,50.63,50.7,50.53,50.53,49836.0,38.9381,38.9919,38.8612,38.8612,49836.0
2017-04-27 11:40:00,50.52,50.55,50.26,50.3,76108.0,38.8535,38.8766,38.6536,38.6843,76108.0
2017-04-27 11:50:00,50.3,50.51,50.21,50.51,68178.0,38.6843,38.8458,38.6151,38.8458,68178.0
2017-04-27 12:00:00,50.48,50.52,50.42,50.52,71475.0,38.8227,38.8535,38.7766,38.8535,71475.0
2017-04-27 12:10:00,50.52,50.56,50.45,50.49,70035.0,38.8535,38.8843,38.7997,38.8304,70035.0
2017-04-27 12:20:00,50.48,50.62,50.41,50.61,65676.0,38.8227,38.9304,38.7689,38.9227,65676.0
2017-04-27 12:30:00,50.61,50.7,50.54,50.64,75194.0,38.9227,38.9919,38.8689,38.9458,75194.0
2017-04-27 12:40:00,50.64,50.79,50.64,50.78,60142.0,38.9458,39.0612,38.9458,39.0535,60142.0
2017-04-27 12:50:00,50.78,51.16,50.76,51.11,101759.0,39.0535,39.3457,39.0381,39.3073,101759.0
2017-04-27 13:00:00,51.12,51.18,50.74,50.86,170996.0,39.315,39.3611,39.0227,39.115,170996.0
2017-04-27 13:10:00,50.86,50.92,50.75,50.77,52182.0,39.115,39.1611,39.0304,39.0458,52182.0
2017-04-27 13:20:00,50.77,50.86,50.73,50.73,83314.0,39.0458,39.115,39.015,39.015,83314.0
2017-04-27 13:30:00,50.73,50.78,50.67,50.74,132938.0,39.015,39.0535,38.9689,39.0227,132938.0
2017-04-27 13:40:00,50.74,50.83,50.7,50.83,101186.0,39.0227,39.0919,38.9919,39.0919,101186.0
2017-04-27 13:50:00,50.83,50.86,50.73,50.77,63023.0,39.0919,39.115,39.015,39.0458,63023.0
2017-04-27 14:00:00,50.78,50.8,50.7,50.78,53815.0,39.0535,39.0689,38.9919,39.0535,53815.0
2017-04-27 14:10:00,50.78,50.81,50.71,50.78,56244.0,39.0535,39.0765,38.9996,39.0535,56244.0
2017-04-27 14:20:00,50.79,50.81,50.72,50.77,64181.0,39.0612,39.0765,39.0073,39.0458,64181.0
2017-04-27 14:30:00,50.78,50.92,50.77,50.86,110056.0,39.0535,39.1611,39.0458,39.115,110056.0
2017-04-27 14:40:00,50.86,50.9,50.83,50.84,65861.0,39.115,39.1458,39.0919,39.0996,65861.0
2017-04-27 14:50:00,50.86,50.99,50.83,50.98,62381.0,39.115,39.215,39.0919,39.2073,62381.0
2017-04-27 15:00:00,51.0,51.0,50.74,50.78,95871.0,39.2227,39.2227,39.0227,39.0535,95871.0
2017-04-27 15:10:00,50.77,50.96,50.76,50.91,108266.0,39.0458,39.1919,39.0381,39.1534,108266.0
2017-04-27 15:20:00,50.9,50.97,50.87,50.9,126822.0,39.1458,39.1996,39.1227,39.1458,126822.0
2017-04-27 15:30:00,50.9,50.99,50.88,50.99,138590.0,39.1458,39.215,39.1304,39.215,138590.0
2017-04-27 15:40:00,50.99,51.1,50.93,50.98,217032.0,39.215,39.2996,39.1688,39.2073,217032.0
2017-04-27 15:50:00,50.97,51.04,50.9,51.03,387903.0,39.1996,39.2534,39.1458,39.2457,387903.0
2017-04-28 09:30:00,51.32,51.33,50.68,50.82,107595.0,39.4688,39.4765,38.9766,39.0842,107595.0
2017-04-28 09:40:00,50.84,51.17,50.82,51.08,103138.0,39.0996,39.3534,39.0842,39.2842,103138.0
2017-04-28 09:50:00,51.06,51.11,50.86,50.92,82173.0,39.2688,39.3073,39.115,39.1611,82173.0
2017-04-28 10:00:00,50.95,51.29,50.94,51.21,102638.0,39.1842,39.4457,39.1765,39.3842,102638.0
2017-04-28 10:10:00,51.22,51.26,51.1,51.14,83673.0,39.3919,39.4226,39.2996,39.3303,83673.0
2017-04-28 10:20:00,51.14,51.17,50.81,50.94,74025.0,39.3303,39.3534,39.0765,39.1765,74025.0
2017-04-28 10:30:00,50.94,51.0,50.86,50.92,80157.0,39.1765,39.2227,39.115,39.1611,80157.0
2017-04-28 10:40:00,50.91,51.09,50.91,51.06,75709.0,39.1534,39.2919,39.1534,39.2688,75709.0
2017-04-28 10:50:00,51.06,51.18,51.02,51.08,64688.0,39.2688,39.3611,39.238,39.2842,64688.0
2017-04-28 11:00:00,51.09,51.1,50.96,51.0,105011.0,39.2919,39.2996,39.1919,39.2227,105011.0
2017-04-28 11:10:00,51.02,51.02,50.73,50.86,68209.0,39.238,39.238,39.015,39.115,68209.0
2017-04-28 11:20:00,50.86,50.9,50.75,50.86,51574.0,39.115,39.1458,39.0304,39.115,51574.0
2017-04-28 11:30:00,50.86,50.92,50.78,50.9,67011.0,39.115,39.1611,39.0535,39.1458,67011.0
2017-04-28 11:40:00,50.89,50.89,50.77,50.83,73533.0,39.1381,39.1381,39.0458,39.0919,73533.0
2017-04-28 11:50:00,50.83,51.01,50.82,51.0,51594.0,39.0919,39.2304,39.0842,39.2227,51594.0
2017-04-28 12:00:00,51.01,51.14,51.01,51.14,69686.0,39.2304,39.3303,39.2304,39.3303,69686.0
2017-04-28 12:10:00,51.15,51.18,51.1,51.16,51273.0,39.338,39.3611,39.2996,39.3457,51273.0
2017-04-28 12:20:00,51.18,51.18,51.06,51.11,31451.0,39.3611,39.3611,39.2688,39.3073,31451.0
2017-04-28 12:30:00,51.12,51.17,51.09,51.15,39700.0,39.315,39.3534,39.2919,39.338,39700.0
2017-04-28 12:40:00,51.14,51.21,51.05,51.21,53458.0,39.3303,39.3842,39.2611,39.3842,53458.0
2017-04-28 12:50:00,51.21,51.24,51.16,51.18,40779.0,39.3842,39.4072,39.3457,39.3611,40779.0
2017-04-28 13:00:00,51.18,51.2,51.11,51.17,45762.0,39.3611,39.3765,39.3073,39.3534,45762.0
2017-04-28 13:10:00,51.17,51.2,50.97,50.98,62537.0,39.3534,39.3765,39.1996,39.2073,62537.0
2017-04-28 13:20:00,50.99,51.06,50.98,51.03,31774.0,39.215,39.2688,39.2073,39.2457,31774.0
2017-04-28 13:30:00,51.03,51.16,51.03,51.08,38131.0,39.2457,39.3457,39.2457,39.2842,38131.0
2017-04-28 13:40:00,51.09,51.12,51.07,51.1,36377.0,39.2919,39.315,39.2765,39.2996,36377.0
2017-04-28 13:50:00,51.11,51.19,51.07,51.09,34992.0,39.3073,39.3688,39.2765,39.2919,34992.0
2017-04-28 14:00:00,51.1,51.25,51.09,51.18,58768.0,39.2996,39.4149,39.2919,39.3611,58768.0
2017-04-28 14:10:00,51.17,51.25,51.08,51.21,44121.0,39.3534,39.4149,39.2842,39.3842,44121.0
2017-04-28 14:20:00,51.21,51.27,51.19,51.25,50539.0,39.3842,39.4303,39.3688,39.4149,50539.0
2017-04-28 14:30:00,51.22,51.32,51.19,51.32,46099.0,39.3919,39.4688,39.3688,39.4688,46099.0
2017-04-28 14:40:00,51.31,51.33,51.23,51.28,59716.0,39.4611,39.4765,39.3996,39.438,59716.0
2017-04-28 14:50:00,51.28,51.3,51.22,51.24,46911.0,39.438,39.4534,39.3919,39.4072,46911.0
2017-04-28 15:00:00,51.24,51.29,51.2,51.26,70038.0,39.4072,39.4457,39.3765,39.4226,70038.0
2017-04-28 15:10:00,51.26,51.26,51.12,51.13,73768.0,39.4226,39.4226,39.315,39.3226,73768.0
2017-04-28 15:20:00,51.13,51.16,51.06,51.1,111459.0,39.3226,39.3457,39.2688,39.2996,111459.0
2017-04-28 15:30:00,51.1,51.11,50.98,50.98,85344.0,39.2996,39.3073,39.2073,39.2073,85344.0
2017-04-28 15:40:00,50.98,51.01,50.92,50.96,174661.0,39.2073,39.2304,39.1611,39.1919,174661.0
2017-04-28 15:50:00,50.95,51.02,50.86,50.93,370068.0,39.1842,39.238,39.115,39.1688,370068.0
2017-05-01 09:30:00,51.15,51.18,50.71,51.04,61627.0,39.338,39.3611,38.9996,39.2534,61627.0
2017-05-01 09:40:00,51.03,51.12,50.95,51.09,35136.0,39.2457,39.315,39.1842,39.2919,35136.0
2017-05-01 09:50:00,51.08,51.11,50.95,50.96,20639.0,39.2842,39.3073,39.1842,39.1919,20639.0
2017-05-01 10:00:00,50.95,50.97,50.8,50.82,49339.0,39.1842,39.1996,39.0689,39.0842,49339.0
2017-05-01 10:10:00,50.81,50.95,50.73,50.86,64181.0,39.0765,39.1842,39.015,39.115,64181.0
2017-05-01 10:20:00,50.84,50.87,50.74,50.78,50053.0,39.0996,39.1227,39.0227,39.0535,50053.0
2017-05-01 10:30:00,50.78,50.82,50.68,50.82,43206.0,39.0535,39.0842,38.9766,39.0842,43206.0
2017-05-01 10:40:00,50.81,50.85,50.77,50.82,58124.0,39.0765,39.1073,39.0458,39.0842,58124.0
2017-05-01 10:50:00,50.81,50.86,50.78,50.85,76408.0,39.0765,39.115,39.0535,39.1073,76408.0
2017-05-01 11:00:00,50.85,50.9,50.81,50.87,78557.0,39.1073,39.1458,39.0765,39.1227,78557.0
2017-05-01 11:10:00,50.86,51.0,50.85,50.98,86512.0,39.115,39.2227,39.1073,39.2073,86512.0
2017-05-01 11:20:00,50.97,51.01,50.88,51.0,43162.0,39.1996,39.2304,39.1304,39.2227,43162.0
2017-05-01 11:30:00,51.0,51.02,50.93,51.0,85358.0,39.2227,39.238,39.1688,39.2227,85358.0
2017-05-01 11:40:00,51.0,51.15,50.97,51.07,37167.0,39.2227,39.338,39.1996,39.2765,37167.0
2017-05-01 11:50:00,51.07,51.08,50.89,50.93,54730.0,39.2765,39.2842,39.1381,39.1688,54730.0
2017-05-01 12:00:00,50.94,51.06,50.91,51.03,45143.0,39.1765,39.2688,39.1534,39.2457,45143.0
2017-05-01 12:10:00,51.04,51.05,50.94,51.01,24636.0,39.2534,39.2611,39.1765,39.2304,24636.0
2017-05-01 12:20:00,51.02,51.03,50.94,50.97,16138.0,39.238,39.2457,39.1765,39.1996,16138.0
2017-05-01 12:30:00,50.96,51.04,50.82,50.96,141515.0,39.1919,39.2534,39.0842,39.1919,141515.0
2017-05-01 12:40:00,50.98,50.98,50.68,50.7,108881.0,39.2073,39.2073,38.9766,38.9919,108881.0
2017-05-01 12:50:00,50.68,50.71,50.51,50.61,89563.0,38.9766,38.9996,38.8458,38.9227,89563.0
2017-05-01 13:00:00,50.62,50.62,50.48,50.48,102882.0,38.9304,38.9304,38.8227,38.8227,102882.0
2017-05-01 13:10:00,50.48,50.7,50.48,50.65,74691.0,38.8227,38.9919,38.8227,38.9535,74691.0
2017-05-01 13:20:00,50.66,50.67,50.64,50.66,28171.0,38.9612,38.9689,38.9458,38.9612,28171.0
2017-05-01 13:30:00,50.67,50.75,50.66,50.71,41829.0,38.9689,39.0304,38.9612,38.9996,41829.0
2017-05-01 13:40:00,50.71,50.76,50.69,50.76,41001.0,38.9996,39.0381,38.9843,39.0381,41001.0
2017-05-01 13:50:00,50.76,50.8,50.73,50.8,34183.0,39.0381,39.0689,39.015,39.0689,34183.0
2017-05-01 14:00:00,50.81,50.94,50.8,50.92,65878.0,39.0765,39.1765,39.0689,39.1611,65878.0
2017-05-01 14:10:00,50.93,51.09,50.92,51.08,55382.0,39.1688,39.2919,39.1611,39.2842,55382.0
2017-05-01 14:20:00,51.09,51.1,51.03,51.06,37914.0,39.2919,39.2996,39.2457,39.2688,37914.0
2017-05-01 14:30:00,51.06,51.06,50.96,50.98,41968.0,39.2688,39.2688,39.1919,39.2073,41968.0
2017-05-01 14:40:00,50.98,51.01,50.93,50.95,34893.0,39.2073,39.2304,39.1688,39.1842,34893.0
2017-05-01 14:50:00,50.96,50.99,50.91,50.99,40601.0,39.1919,39.215,39.1534,39.215,40601.0
2017-05-01 15:00:00,50.99,51.05,50.97,51.03,67045.0,39.215,39.2611,39.1996,39.2457,67045.0
2017-05-01 15:10:00,51.03,51.05,50.99,50.99,87652.0,39.2457,39.2611,39.215,39.215,87652.0
2017-05-01 15:20:00,50.99,50.99,50.9,50.91,83298.0,39.215,39.215,39.1458,39.1534,83298.0
2017-05-01 15:30:00,50.91,51.05,50.9,51.01,155583.0,39.1534,39.2611,39.1458,39.2304,155583.0
2017-05-01 15:40:00,51.0,51.07,50.92,50.95,193396.0,39.2227,39.2765,39.1611,39.1842,193396.0
2017-05-01 15:50:00,50.95,50.97,50.85,50.88,330739.0,39.1842,39.1996,39.1073,39.1304,330739.0
2017-05-02 09:30:00,51.08,51.41,51.02,51.37,81129.0,39.2842,39.538,39.238,39.5072,81129.0
2017-05-02 09:40:00,51.34,51.4,51.17,51.26,74552.0,39.4842,39.5303,39.3534,39.4226,74552.0
2017-05-02 09:50:00,51.24,51.42,51.16,51.2,130198.0,39.4072,39.5457,39.3457,39.3765,130198.0
2017-05-02 10:00:00,51.19,51.23,51.11,51.11,64186.0,39.3688,39.3996,39.3073,39.3073,64186.0
2017-05-02 10:10:00,51.11,51.24,51.1,51.21,119838.0,39.3073,39.4072,39.2996,39.3842,119838.0
2017-05-02 10:20:00,51.21,51.23,51.11,51.15,161670.0,39.3842,39.3996,39.3073,39.338,161670.0
2017-05-02 10:30:00,51.15,51.28,51.13,51.22,109035.0,39.338,39.438,39.3226,39.3919,109035.0
2017-05-02 10:40:00,51.22,51.34,51.22,51.3,103217.0,39.3919,39.4842,39.3919,39.4534,103217.0
2017-05-02 10:50:00,51.3,51.33,51.26,51.28,106662.0,39.4534,39.4765,39.4226,39.438,106662.0
2017-05-02 11:00:00,51.28,51.33,51.27,51.31,89315.0,39.438,39.4765,39.4303,39.4611,89315.0
2017-05-02 11:10:00,51.31,51.37,51.23,51.25,90973.0,39.4611,39.5072,39.3996,39.4149,90973.0
2017-05-02 11:20:00,51.24,51.26,51.18,51.2,82922.0,39.4072,39.4226,39.3611,39.3765,82922.0
2017-05-02 11:30:00,51.19,51.2,51.09,51.13,101443.0,39.3688,39.3765,39.2919,39.3226,101443.0
2017-05-02 11:40:00,51.14,51.19,51.12,51.19,90972.0,39.3303,39.3688,39.315,39.3688,90972.0
2017-05-02 11:50:00,51.17,51.33,51.16,51.33,115743.0,39.3534,39.4765,39.3457,39.4765,115743.0
2017-05-02 12:00:00,51.34,51.41,51.33,51.38,86219.0,39.4842,39.538,39.4765,39.5149,86219.0
2017-05-02 12:10:00,51.38,51.53,51.37,51.5,92157.0,39.5149,39.6303,39.5072,39.6072,92157.0
2017-05-02 12:20:00,51.5,51.57,51.49,51.55,75865.0,39.6072,39.661,39.5995,39.6457,75865.0
2017-05-02 12:30:00,51.55,51.62,51.54,51.6,85080.0,39.6457,39.6995,39.638,39.6841,85080.0
2017-05-02 12:40:00,51.6,51.62,51.55,51.58,56612.0,39.6841,39.6995,39.6457,39.6687,56612.0
2017-05-02 12:50:00,51.58,51.59,51.52,51.52,71343.0,39.6687,39.6764,39.6226,39.6226,71343.0
2017-05-02 13:00:00,51.53,51.54,51.47,51.48,126717.0,39.6303,39.638,39.5841,39.5918,126717.0
2017-05-02 13:10:00,51.49,51.51,51.46,51.49,68097.0,39.5995,39.6149,39.5764,39.5995,68097.0
2017-05-02 13:20:00,51.5,51.5,51.47,51.5,42965.0,39.6072,39.6072,39.5841,39.6072,42965.0
2017-05-02 13:30:00,51.5,51.53,51.48,51.51,91040.0,39.6072,39.6303,39.5918,39.6149,91040.0
2017-05-02 13:40:00,51.52,51.56,51.48,51.49,78867.0,39.6226,39.6533,39.5918,39.5995,78867.0
2017-05-02 13:50:00,51.48,51.5,51.34,51.36,91603.0,39.5918,39.6072,39.4842,39.4995,91603.0
2017-05-02 14:00:00,51.36,51.39,51.3,51.31,78262.0,39.4995,39.5226,39.4534,39.4611,78262.0
2017-05-02 14:10:00,51.31,51.48,51.3,51.48,161261.0,39.4611,39.5918,39.4534,39.5918,161261.0
2017-05-02 14:20:00,51.47,51.51,51.42,51.43,166042.0,39.5841,39.6149,39.5457,39.5534,166042.0
2017-05-02 14:30:00,51.42,51.51,51.42,51.5,105358.0,39.5457,39.6149,39.5457,39.6072,105358.0
2017-05-02 14:40:00,51.49,51.51,51.42,51.47,138868.0,39.5995,39.6149,39.5457,39.5841,138868.0
2017-05-02 14:50:00,51.48,51.49,51.39,51.45,186007.0,39.5918,39.5995,39.5226,39.5687,186007.0
2017-05-02 15:00:00,51.44,51.47,51.35,51.35,90347.0,39.5611,39.5841,39.4918,39.4918,90347.0
2017-05-02 15:10:00,51.35,51.37,51.31,51.34,91124.0,39.4918,39.5072,39.4611,39.4842,91124.0
2017-05-02 15:20:00,51.33,51.34,51.2,51.2,142863.0,39.4765,39.4842,39.3765,39.3765,142863.0
2017-05-02 15:30:00,51.2,51.36,51.2,51.36,107121.0,39.3765,39.4995,39.3765,39.4995,107121.0
2017-05-02 15:40:00,51.36,51.42,51.31,51.38,150205.0,39.4995,39.5457,39.4611,39.5149,150205.0
2017-05-02 15:50:00,51.38,51.42,51.33,51.41,246527.0,39.5149,39.5457,39.4765,39.538,246527.0
2017-05-03 09:30:00,51.11,51.55,51.06,51.55,94058.0,39.3073,39.6457,39.2688,39.6457,94058.0
2017-05-03 09:40:00,51.55,51.69,51.47,51.55,102493.0,39.6457,39.7533,39.5841,39.6457,102493.0
2017-05-03 09:50:00,51.57,51.66,51.55,51.57,72267.0,39.661,39.7303,39.6457,39.661,72267.0
2017-05-03 10:00:00,51.56,51.56,51.38,51.41,50206.0,39.6533,39.6533,39.5149,39.538,50206.0
2017-05-03 10:10:00,51.41,51.54,51.31,51.54,85816.0,39.538,39.638,39.4611,39.638,85816.0
2017-05-03 10:20:00,51.55,51.62,51.48,51.48,53136.0,39.6457,39.6995,39.5918,39.5918,53136.0
2017-05-03 10:30:00,51.47,51.47,51.22,51.22,91757.0,39.5841,39.5841,39.3919,39.3919,91757.0
2017-05-03 10:40:00,51.23,51.27,51.03,51.09,76448.0,39.3996,39.4303,39.2457,39.2919,76448.0
2017-05-03 10:50:00,51.1,51.13,50.92,51.12,92921.0,39.2996,39.3226,39.1611,39.315,92921.0
2017-05-03 11:00:00,51.12,51.41,51.12,51.41,68348.0,39.315,39.538,39.315,39.538,68348.0
2017-05-03 11:10:00,51.41,51.42,51.22,51.31,63234.0,39.538,39.5457,39.3919,39.4611,63234.0
2017-05-03 11:20:00,51.31,51.31,51.05,51.05,102633.0,39.4611,39.4611,39.2611,39.2611,102633.0
2017-05-03 11:30:00,51.06,51.21,51.06,51.18,60397.0,39.2688,39.3842,39.2688,39.3611,60397.0
2017-05-03 11:40:00,51.18,51.23,51.15,51.17,51101.0,39.3611,39.3996,39.338,39.3534,51101.0
2017-05-03 11:50:00,51.17,51.26,51.15,51.21,58544.0,39.3534,39.4226,39.338,39.3842,58544.0
2017-05-03 12:00:00,51.22,51.22,51.1,51.11,47773.0,39.3919,39.3919,39.2996,39.3073,47773.0
2017-05-03 12:10:00,51.1,51.13,51.04,51.11,37519.0,39.2996,39.3226,39.2534,39.3073,37519.0
2017-05-03 12:20:00,51.11,51.11,50.99,51.04,51504.0,39.3073,39.3073,39.215,39.2534,51504.0
2017-05-03 12:30:00,51.04,51.11,50.98,51.07,61461.0,39.2534,39.3073,39.2073,39.2765,61461.0
2017-05-03 12:40:00,51.09,51.12,51.06,51.08,43038.0,39.2919,39.315,39.2688,39.2842,43038.0
2017-05-03 12:50:00,51.08,51.08,51.02,51.03,23700.0,39.2842,39.2842,39.238,39.2457,23700.0
2017-05-03 13:00:00,51.03,51.08,50.99,51.03,41170.0,39.2457,39.2842,39.215,39.2457,41170.0
2017-05-03 13:10:00,51.03,51.07,51.02,51.04,35663.0,39.2457,39.2765,39.238,39.2534,35663.0
2017-05-03 13:20:00,51.04,51.07,51.0,51.02,39348.0,39.2534,39.2765,39.2227,39.238,39348.0
2017-05-03 13:30:00,51.03,51.08,50.99,51.0,35651.0,39.2457,39.2842,39.215,39.2227,35651.0
2017-05-03 13:40:00,51.0,51.02,50.96,50.98,30957.0,39.2227,39.238,39.1919,39.2073,30957.0
2017-05-03 13:50:00,50.98,50.99,50.88,50.92,39653.0,39.2073,39.215,39.1304,39.1611,39653.0
2017-05-03 14:00:00,50.93,51.08,50.91,51.02,67195.0,39.1688,39.2842,39.1534,39.238,67195.0
2017-05-03 14:10:00,51.02,51.11,51.0,51.07,81179.0,39.238,39.3073,39.2227,39.2765,81179.0
2017-05-03 14:20:00,51.08,51.13,51.05,51.11,64108.0,39.2842,39.3226,39.2611,39.3073,64108.0
2017-05-03 14:30:00,51.11,51.22,51.1,51.22,65959.0,39.3073,39.3919,39.2996,39.3919,65959.0
2017-05-03 14:40:00,51.2,51.3,51.19,51.26,76642.0,39.3765,39.4534,39.3688,39.4226,76642.0
2017-05-03 14:50:00,51.26,51.35,51.18,51.32,113958.0,39.4226,39.4918,39.3611,39.4688,113958.0
2017-05-03 15:00:00,51.34,51.43,51.33,51.38,87658.0,39.4842,39.5534,39.4765,39.5149,87658.0
2017-05-03 15:10:00,51.38,51.41,51.27,51.33,171889.0,39.5149,39.538,39.4303,39.4765,171889.0
2017-05-03 15:20:00,51.34,51.38,51.31,51.37,232381.0,39.4842,39.5149,39.4611,39.5072,232381.0
2017-05-03 15:30:00,51.38,51.41,51.31,51.35,168638.0,39.5149,39.538,39.4611,39.4918,168638.0
2017-05-03 15:40:00,51.34,51.39,51.29,51.33,180977.0,39.4842,39.5226,39.4457,39.4765,180977.0
2017-05-03 15:50:00,51.33,51.37,51.22,51.24,406807.0,39.4765,39.5072,39.3919,39.4072,406807.0
2017-05-04 09:30:00,51.11,51.11,50.64,50.64,120665.0,39.3073,39.3073,38.9458,38.9458,120665.0
2017-05-04 09:40:00,50.64,50.72,50.12,50.12,140328.0,38.9458,39.0073,38.5459,38.5459,140328.0
2017-05-04 09:50:00,50.11,50.35,50.09,50.14,174691.0,38.5382,38.7228,38.5228,38.5613,174691.0
2017-05-04 10:00:00,50.14,50.26,50.1,50.18,171544.0,38.5613,38.6536,38.5305,38.592,171544.0
2017-05-04 10:10:00,50.21,50.21,49.96,50.0,140756.0,38.6151,38.6151,38.4228,38.4536,140756.0
2017-05-04 10:20:00,49.99,50.07,49.94,50.04,90180.0,38.4459,38.5074,38.4075,38.4844,90180.0
2017-05-04 10:30:00,50.04,50.15,49.97,50.04,81317.0,38.4844,38.569,38.4305,38.4844,81317.0
2017-05-04 10:40:00,50.03,50.16,50.01,50.04,118010.0,38.4767,38.5766,38.4613,38.4844,118010.0
2017-05-04 10:50:00,50.03,50.07,49.93,50.02,116045.0,38.4767,38.5074,38.3998,38.469,116045.0
2017-05-04 11:00:00,50.02,50.03,49.93,49.99,85857.0,38.469,38.4767,38.3998,38.4459,85857.0
2017-05-04 11:10:00,49.98,50.02,49.9,49.98,81266.0,38.4382,38.469,38.3767,38.4382,81266.0
2017-05-04 11:20:00,49.97,49.97,49.72,49.8,124967.0,38.4305,38.4305,38.2383,38.2998,124967.0
2017-05-04 11:30:00,49.82,49.92,49.82,49.86,98721.0,38.3152,38.3921,38.3152,38.3459,98721.0
2017-05-04 11:40:00,49.87,49.89,49.8,49.87,118380.0,38.3536,38.369,38.2998,38.3536,118380.0
2017-05-04 11:50:00,49.85,49.94,49.67,49.7,88559.0,38.3382,38.4075,38.1998,38.2229,88559.0
2017-05-04 12:00:00,49.69,49.76,49.6,49.63,72156.0,38.2152,38.269,38.146,38.169,72156.0
2017-05-04 12:10:00,49.63,49.67,49.52,49.56,103437.0,38.169,38.1998,38.0844,38.1152,103437.0
2017-05-04 12:20:00,49.57,49.63,49.54,49.56,51597.0,38.1229,38.169,38.0998,38.1152,51597.0
2017-05-04 12:30:00,49.56,49.65,49.5,49.55,198794.0,38.1152,38.1844,38.0691,38.1075,198794.0
2017-05-04 12:40:00,49.55,49.57,49.37,49.47,190293.0,38.1075,38.1229,37.9691,38.046,190293.0
2017-05-04 12:50:00,49.46,49.55,49.42,49.52,145075.0,38.0383,38.1075,38.0075,38.0844,145075.0
2017-05-04 13:00:00,49.53,49.79,49.49,49.74,134330.0,38.0921,38.2921,38.0614,38.2536,134330.0
2017-05-04 13:10:00,49.74,49.75,49.68,49.69,94598.0,38.2536,38.2613,38.2075,38.2152,94598.0
2017-05-04 13:20:00,49.68,49.78,49.67,49.69,83125.0,38.2075,38.2844,38.1998,38.2152,83125.0
2017-05-04 13:30:00,49.69,49.7,49.48,49.51,127656.0,38.2152,38.2229,38.0537,38.0767,127656.0
2017-05-04 13:40:00,49.51,49.56,49.45,49.54,120786.0,38.0767,38.1152,38.0306,38.0998,120786.0
2017-05-04 13:50:00,49.54,49.58,49.45,49.58,135924.0,38.0998,38.1306,38.0306,38.1306,135924.0
2017-05-04 14:00:00,49.58,49.7,49.55,49.66,108833.0,38.1306,38.2229,38.1075,38.1921,108833.0
2017-05-04 14:10:00,49.65,49.74,49.61,49.62,113106.0,38.1844,38.2536,38.1537,38.1613,113106.0
2017-05-04 14:20:00,49.62,49.62,49.52,49.59,147908.0,38.1613,38.1613,38.0844,38.1383,147908.0
2017-05-04 14:30:00,49.59,49.73,49.57,49.68,124156.0,38.1383,38.2459,38.1229,38.2075,124156.0
2017-05-04 14:40:00,49.69,49.8,49.64,49.78,98169.0,38.2152,38.2998,38.1767,38.2844,98169.0
2017-05-04 14:50:00,49.79,49.79,49.59,49.6,95978.0,38.2921,38.2921,38.1383,38.146,95978.0
2017-05-04 15:00:00,49.6,49.65,49.56,49.62,115089.0,38.146,38.1844,38.1152,38.1613,115089.0
2017-05-04 15:10:00,49.61,49.67,49.56,49.64,104407.0,38.1537,38.1998,38.1152,38.1767,104407.0
2017-05-04 15:20:00,49.65,49.7,49.63,49.64,95663.0,38.1844,38.2229,38.169,38.1767,95663.0
2017-05-04 15:30:00,49.63,49.67,49.55,49.66,144984.0,38.169,38.1998,38.1075,38.1921,144984.0
2017-05-04 15:40:00,49.66,49.67,49.58,49.65,151933.0,38.1921,38.1998,38.1306,38.1844,151933.0
2017-05-04 15:50:00,49.65,49.66,49.52,49.57,367127.0,38.1844,38.1921,38.0844,38.1229,367127.0
2017-05-05 09:30:00,49.78,49.87,49.57,49.72,115525.0,38.2844,38.3536,38.1229,38.2383,115525.0
2017-05-05 09:40:00,49.7,49.74,49.58,49.68,86498.0,38.2229,38.2536,38.1306,38.2075,86498.0
2017-05-05 09:50:00,49.68,49.79,49.46,49.56,147775.0,38.2075,38.2921,38.0383,38.1152,147775.0
2017-05-05 10:00:00,49.56,49.87,49.54,49.87,151615.0,38.1152,38.3536,38.0998,38.3536,151615.0
2017-05-05 10:10:00,49.87,49.96,49.73,49.74,178047.0,38.3536,38.4228,38.2459,38.2536,178047.0
2017-05-05 10:20:00,49.74,49.9,49.7,49.79,124492.0,38.2536,38.3767,38.2229,38.2921,124492.0
2017-05-05 10:30:00,49.79,49.82,49.71,49.79,131580.0,38.2921,38.3152,38.2306,38.2921,131580.0
2017-05-05 10:40:00,49.79,49.8,49.59,49.62,347062.0,38.2921,38.2998,38.1383,38.1613,347062.0
2017-05-05 10:50:00,49.63,49.77,49.56,49.76,200093.0,38.169,38.2767,38.1152,38.269,200093.0
2017-05-05 11:00:00,49.77,49.93,49.64,49.86,296949.0,38.2767,38.3998,38.1767,38.3459,296949.0
2017-05-05 11:10:00,49.88,50.11,49.88,50.11,88943.0,38.3613,38.5382,38.3613,38.5382,88943.0
2017-05-05 11:20:00,50.11,50.24,50.08,50.15,89829.0,38.5382,38.6382,38.5151,38.569,89829.0
2017-05-05 11:30:00,50.15,50.27,50.11,50.25,42422.0,38.569,38.6612,38.5382,38.6459,42422.0
2017-05-05 11:40:00,50.25,50.28,50.18,50.27,53789.0,38.6459,38.6689,38.592,38.6612,53789.0
2017-05-05 11:50:00,50.27,50.29,50.2,50.25,36471.0,38.6612,38.6766,38.6074,38.6459,36471.0
2017-05-05 12:00:00,50.25,50.29,50.17,50.18,53355.0,38.6459,38.6766,38.5843,38.592,53355.0
2017-05-05 12:10:00,50.18,50.21,50.12,50.14,39125.0,38.592,38.6151,38.5459,38.5613,39125.0
2017-05-05 12:20:00,50.14,50.22,50.14,50.21,29345.0,38.5613,38.6228,38.5613,38.6151,29345.0
2017-05-05 12:30:00,50.2,50.22,50.15,50.15,35575.0,38.6074,38.6228,38.569,38.569,35575.0
2017-05-05 12:40:00,50.16,50.21,50.16,50.2,54104.0,38.5766,38.6151,38.5766,38.6074,54104.0
2017-05-05 12:50:00,50.2,50.24,50.18,50.23,32982.0,38.6074,38.6382,38.592,38.6305,32982.0
2017-05-05 13:00:00,50.23,50.35,50.22,50.34,59101.0,38.6305,38.7228,38.6228,38.7151,59101.0
2017-05-05 13:10:00,50.34,50.36,50.29,50.34,39057.0,38.7151,38.7305,38.6766,38.7151,39057.0
2017-05-05 13:20:00,50.33,50.37,50.3,50.34,29787.0,38.7074,38.7382,38.6843,38.7151,29787.0
2017-05-05 13:30:00,50.34,50.36,50.31,50.34,55185.0,38.7151,38.7305,38.692,38.7151,55185.0
2017-05-05 13:40:00,50.34,50.43,50.34,50.41,40879.0,38.7151,38.7843,38.7151,38.7689,40879.0
2017-05-05 13:50:00,50.41,50.44,50.38,50.39,38511.0,38.7689,38.792,38.7458,38.7535,38511.0
2017-05-05 14:00:00,50.39,50.49,50.39,50.48,53969.0,38.7535,38.8304,38.7535,38.8227,53969.0
2017-05-05 14:10:00,50.47,50.47,50.36,50.44,88334.0,38.8151,38.8151,38.7305,38.792,88334.0
2017-05-05 14:20:00,50.44,50.45,50.4,50.44,48604.0,38.792,38.7997,38.7612,38.792,48604.0
2017-05-05 14:30:00,50.45,50.45,50.34,50.38,71129.0,38.7997,38.7997,38.7151,38.7458,71129.0
2017-05-05 14:40:00,50.38,50.4,50.24,50.28,218071.0,38.7458,38.7612,38.6382,38.6689,218071.0
2017-05-05 14:50:00,50.29,50.42,50.23,50.41,161506.0,38.6766,38.7766,38.6305,38.7689,161506.0
2017-05-05 15:00:00,50.42,50.6,50.4,50.58,129823.0,38.7766,38.915,38.7612,38.8997,129823.0
2017-05-05 15:10:00,50.59,50.65,50.58,50.62,79850.0,38.9073,38.9535,38.8997,38.9304,79850.0
2017-05-05 15:20:00,50.63,50.67,50.59,50.65,102797.0,38.9381,38.9689,38.9073,38.9535,102797.0
2017-05-05 15:30:00,50.64,50.66,50.58,50.61,119116.0,38.9458,38.9612,38.8997,38.9227,119116.0
2017-05-05 15:40:00,50.61,50.65,50.56,50.63,178047.0,38.9227,38.9535,38.8843,38.9381,178047.0
2017-05-05 15:50:00,50.63,50.73,50.62,50.66,458988.0,38.9381,39.015,38.9304,38.9612,458988.0
2017-05-08 09:30:00,50.62,50.74,50.47,50.53,105078.0,38.9304,39.0227,38.8151,38.8612,105078.0
2017-05-08 09:40:00,50.53,50.62,50.41,50.49,85531.0,38.8612,38.9304,38.7689,38.8304,85531.0
2017-05-08 09:50:00,50.48,50.92,50.47,50.8,207238.0,38.8227,39.1611,38.8151,39.0689,207238.0
2017-05-08 10:00:00,50.79,51.09,50.79,51.08,163830.0,39.0612,39.2919,39.0612,39.2842,163830.0
2017-05-08 10:10:00,51.07,51.19,51.0,51.19,117227.0,39.2765,39.3688,39.2227,39.3688,117227.0
2017-05-08 10:20:00,51.19,51.23,51.03,51.04,91277.0,39.3688,39.3996,39.2457,39.2534,91277.0
2017-05-08 10:30:00,51.04,51.15,50.96,51.05,97700.0,39.2534,39.338,39.1919,39.2611,97700.0
2017-05-08 10:40:00,51.04,51.21,51.02,51.18,93129.0,39.2534,39.3842,39.238,39.3611,93129.0
2017-05-08 10:50:00,51.17,51.19,50.96,50.98,136915.0,39.3534,39.3688,39.1919,39.2073,136915.0
2017-05-08 11:00:00,50.98,51.01,50.86,50.88,86066.0,39.2073,39.2304,39.115,39.1304,86066.0
2017-05-08 11:10:00,50.88,50.9,50.81,50.86,57088.0,39.1304,39.1458,39.0765,39.115,57088.0
2017-05-08 11:20:00,50.86,50.86,50.75,50.77,63440.0,39.115,39.115,39.0304,39.0458,63440.0
2017-05-08 11:30:00,50.78,50.96,50.77,50.93,103043.0,39.0535,39.1919,39.0458,39.1688,103043.0
2017-05-08 11:40:00,50.95,50.95,50.86,50.94,81172.0,39.1842,39.1842,39.115,39.1765,81172.0
2017-05-08 11:50:00,50.93,51.07,50.87,51.03,65770.0,39.1688,39.2765,39.1227,39.2457,65770.0
2017-05-08 12:00:00,51.04,51.11,51.01,51.05,55306.0,39.2534,39.3073,39.2304,39.2611,55306.0
2017-05-08 12:10:00,51.05,51.12,51.04,51.1,65352.0,39.2611,39.315,39.2534,39.2996,65352.0
2017-05-08 12:20:00,51.1,51.18,51.09,51.17,58697.0,39.2996,39.3611,39.2919,39.3534,58697.0
2017-05-08 12:30:00,51.19,51.32,51.14,51.31,78525.0,39.3688,39.4688,39.3303,39.4611,78525.0
2017-05-08 12:40:00,51.3,51.44,51.29,51.35,75786.0,39.4534,39.5611,39.4457,39.4918,75786.0
2017-05-08 12:50:00,51.35,51.5,51.32,51.42,128070.0,39.4918,39.6072,39.4688,39.5457,128070.0
2017-05-08 13:00:00,51.41,51.47,51.37,51.47,83693.0,39.538,39.5841,39.5072,39.5841,83693.0
2017-05-08 13:10:00,51.47,51.49,51.32,51.39,50883.0,39.5841,39.5995,39.4688,39.5226,50883.0
2017-05-08 13:20:00,51.39,51.45,51.37,51.43,53843.0,39.5226,39.5687,39.5072,39.5534,53843.0
2017-05-08 13:30:00,51.43,51.44,51.38,51.39,65908.0,39.5534,39.5611,39.5149,39.5226,65908.0
2017-05-08 13:40:00,51.39,51.43,51.39,51.42,55566.0,39.5226,39.5534,39.5226,39.5457,55566.0
2017-05-08 13:50:00,51.42,51.42,51.29,51.29,71908.0,39.5457,39.5457,39.4457,39.4457,71908.0
2017-05-08 14:00:00,51.29,51.4,51.28,51.38,66719.0,39.4457,39.5303,39.438,39.5149,66719.0
2017-05-08 14:10:00,51.37,51.39,51.33,51.39,53206.0,39.5072,39.5226,39.4765,39.5226,53206.0
2017-05-08 14:20:00,51.38,51.41,51.35,51.4,102830.0,39.5149,39.538,39.4918,39.5303,102830.0
2017-05-08 14:30:00,51.41,51.44,51.36,51.37,45302.0,39.538,39.5611,39.4995,39.5072,45302.0
2017-05-08 14:40:00,51.37,51.4,51.32,51.4,119654.0,39.5072,39.5303,39.4688,39.5303,119654.0
2017-05-08 14:50:00,51.4,51.41,51.34,51.37,63152.0,39.5303,39.538,39.4842,39.5072,63152.0
2017-05-08 15:00:00,51.36,51.42,51.3,51.32,81283.0,39.4995,39.5457,39.4534,39.4688,81283.0
2017-05-08 15:10:00,51.32,51.45,51.32,51.45,89012.0,39.4688,39.5687,39.4688,39.5687,89012.0
2017-05-08 15:20:00,51.44,51.45,51.36,51.37,168644.0,39.5611,39.5687,39.4995,39.5072,168644.0
2017-05-08 15:30:00,51.37,51.4,51.3,51.33,155156.0,39.5072,39.5303,39.4534,39.4765,155156.0
2017-05-08 15:40:00,51.33,51.33,51.23,51.3,277109.0,39.4765,39.4765,39.3996,39.4534,277109.0
2017-05-08 15:50:00,51.3,51.39,51.28,51.34,326038.0,39.4534,39.5226,39.438,39.4842,326038.0
2017-05-09 09:30:00,51.5,51.6,51.26,51.42,146946.0,39.6072,39.6841,39.4226,39.5457,146946.0
2017-05-09 09:40:00,51.42,51.48,51.23,51.48,133183.0,39.5457,39.5918,39.3996,39.5918,133183.0
2017-05-09 09:50:00,51.48,51.5,51.41,51.46,137843.0,39.5918,39.6072,39.538,39.5764,137843.0
2017-05-09 10:00:00,51.46,51.68,51.45,51.52,192899.0,39.5764,39.7456,39.5687,39.6226,192899.0
2017-05-09 10:10:00,51.52,51.52,51.32,51.41,174397.0,39.6226,39.6226,39.4688,39.538,174397.0
2017-05-09 10:20:00,51.42,51.47,51.26,51.27,99516.0,39.5457,39.5841,39.4226,39.4303,99516.0
2017-05-09 10:30:00,51.27,51.35,51.24,51.32,80705.0,39.4303,39.4918,39.4072,39.4688,80705.0
2017-05-09 10:40:00,51.32,51.32,51.24,51.27,73650.0,39.4688,39.4688,39.4072,39.4303,73650.0
2017-05-09 10:50:00,51.27,51.31,51.26,51.26,70289.0,39.4303,39.4611,39.4226,39.4226,70289.0
2017-05-09 11:00:00,51.27,51.28,51.09,51.12,76006.0,39.4303,39.438,39.2919,39.315,76006.0
2017-05-09 11:10:00,51.12,51.14,51.0,51.05,90295.0,39.315,39.3303,39.2227,39.2611,90295.0
2017-05-09 11:20:00,51.03,51.1,50.96,51.1,95196.0,39.2457,39.2996,39.1919,39.2996,95196.0
2017-05-09 11:30:00,51.1,51.15,51.06,51.11,48095.0,39.2996,39.338,39.2688,39.3073,48095.0
2017-05-09 11:40:00,51.11,51.12,51.02,51.04,53675.0,39.3073,39.315,39.238,39.2534,53675.0
2017-05-09 11:50:00,51.05,51.14,51.04,51.12,58252.0,39.2611,39.3303,39.2534,39.315,58252.0
2017-05-09 12:00:00,51.12,51.19,51.09,51.19,63943.0,39.315,39.3688,39.2919,39.3688,63943.0
2017-05-09 12:10:00,51.19,51.21,51.11,51.11,49295.0,39.3688,39.3842,39.3073,39.3073,49295.0
2017-05-09 12:20:00,51.12,51.18,51.1,51.13,55093.0,39.315,39.3611,39.2996,39.3226,55093.0
2017-05-09 12:30:00,51.14,51.19,51.12,51.18,53908.0,39.3303,39.3688,39.315,39.3611,53908.0
2017-05-09 12:40:00,51.18,51.23,51.16,51.18,34213.0,39.3611,39.3996,39.3457,39.3611,34213.0
2017-05-09 12:50:00,51.18,51.23,51.16,51.2,41948.0,39.3611,39.3996,39.3457,39.3765,41948.0
2017-05-09 13:00:00,51.2,51.31,51.2,51.3,45470.0,39.3765,39.4611,39.3765,39.4534,45470.0
2017-05-09 13:10:00,51.3,51.32,51.26,51.32,43556.0,39.4534,39.4688,39.4226,39.4688,43556.0
2017-05-09 13:20:00,51.31,51.31,51.21,51.27,56716.0,39.4611,39.4611,39.3842,39.4303,56716.0
2017-05-09 13:30:00,51.27,51.34,51.26,51.3,52665.0,39.4303,39.4842,39.4226,39.4534,52665.0
2017-05-09 13:40:00,51.3,51.39,51.29,51.35,65628.0,39.4534,39.5226,39.4457,39.4918,65628.0
2017-05-09 13:50:00,51.35,51.41,51.33,51.41,58832.0,39.4918,39.538,39.4765,39.538,58832.0
2017-05-09 14:00:00,51.41,51.42,51.3,51.36,64301.0,39.538,39.5457,39.4534,39.4995,64301.0
2017-05-09 14:10:00,51.36,51.39,51.31,51.37,88435.0,39.4995,39.5226,39.4611,39.5072,88435.0
2017-05-09 14:20:00,51.36,51.41,51.34,51.39,62460.0,39.4995,39.538,39.4842,39.5226,62460.0
2017-05-09 14:30:00,51.39,51.41,51.36,51.39,41493.0,39.5226,39.538,39.4995,39.5226,41493.0
2017-05-09 14:40:00,51.4,51.51,51.38,51.51,59539.0,39.5303,39.6149,39.5149,39.6149,59539.0
2017-05-09 14:50:00,51.5,51.54,51.48,51.52,63577.0,39.6072,39.638,39.5918,39.6226,63577.0
2017-05-09 15:00:00,51.53,51.63,51.49,51.61,82670.0,39.6303,39.7072,39.5995,39.6918,82670.0
2017-05-09 15:10:00,51.61,51.63,51.58,51.61,138070.0,39.6918,39.7072,39.6687,39.6918,138070.0
2017-05-09 15:20:00,51.61,51.62,51.5,51.5,94188.0,39.6918,39.6995,39.6072,39.6072,94188.0
2017-05-09 15:30:00,51.5,51.51,51.36,51.38,119667.0,39.6072,39.6149,39.4995,39.5149,119667.0
2017-05-09 15:40:00,51.37,51.43,51.33,51.4,118781.0,39.5072,39.5534,39.4765,39.5303,118781.0
2017-05-09 15:50:00,51.39,51.48,51.37,51.45,273777.0,39.5226,39.5918,39.5072,39.5687,273777.0
2017-05-10 09:30:00,51.83,51.86,51.45,51.56,68983.0,39.861,39.8841,39.5687,39.6533,68983.0
2017-05-10 09:40:00,51.58,51.63,51.48,51.52,87475.0,39.6687,39.7072,39.5918,39.6226,87475.0
2017-05-10 09:50:00,51.51,51.64,51.43,51.64,108696.0,39.6149,39.7149,39.5534,39.7149,108696.0
2017-05-10 10:00:00,51.65,51.76,51.64,51.75,193283.0,39.7226,39.8072,39.7149,39.7995,193283.0
2017-05-10 10:10:00,51.75,51.75,51.44,51.47,132539.0,39.7995,39.7995,39.5611,39.5841,132539.0
2017-05-10 10:20:00,51.46,51.52,51.31,51.33,78862.0,39.5764,39.6226,39.4611,39.4765,78862.0
2017-05-10 10:30:00,51.34,51.59,51.33,51.5,136776.0,39.4842,39.6764,39.4765,39.6072,136776.0
2017-05-10 10:40:00,51.5,51.59,51.39,51.58,107005.0,39.6072,39.6764,39.5226,39.6687,107005.0
2017-05-10 10:50:00,51.58,51.63,51.55,51.63,122277.0,39.6687,39.7072,39.6457,39.7072,122277.0
2017-05-10 11:00:00,51.63,51.79,51.56,51.78,152688.0,39.7072,39.8302,39.6533,39.8225,152688.0
2017-05-10 11:10:00,51.77,51.94,51.75,51.92,131253.0,39.8149,39.9456,39.7995,39.9302,131253.0
2017-05-10 11:20:00,51.92,52.05,51.83,51.95,179388.0,39.9302,40.0302,39.861,39.9533,179388.0
2017-05-10 11:30:00,51.96,52.1,51.94,52.06,141045.0,39.961,40.0686,39.9456,40.0379,141045.0
2017-05-10 11:40:00,52.06,52.2,52.05,52.16,122961.0,40.0379,40.1456,40.0302,40.1148,122961.0
2017-05-10 11:50:00,52.16,52.23,52.13,52.2,98969.0,40.1148,40.1686,40.0917,40.1456,98969.0
2017-05-10 12:00:00,52.21,52.33,52.19,52.25,93768.0,40.1532,40.2455,40.1379,40.184,93768.0
2017-05-10 12:10:00,52.25,52.42,52.23,52.39,210989.0,40.184,40.3147,40.1686,40.2917,210989.0
2017-05-10 12:20:00,52.4,52.4,52.21,52.21,206270.0,40.2994,40.2994,40.1532,40.1532,206270.0
2017-05-10 12:30:00,52.21,52.22,52.16,52.16,51964.0,40.1532,40.1609,40.1148,40.1148,51964.0
2017-05-10 12:40:00,52.17,52.2,52.1,52.17,53400.0,40.1225,40.1456,40.0686,40.1225,53400.0
2017-05-10 12:50:00,52.16,52.2,52.09,52.09,48901.0,40.1148,40.1456,40.061,40.061,48901.0
2017-05-10 13:00:00,52.1,52.21,52.09,52.16,154140.0,40.0686,40.1532,40.061,40.1148,154140.0
2017-05-10 13:10:00,52.16,52.22,52.14,52.21,101530.0,40.1148,40.1609,40.0994,40.1532,101530.0
2017-05-10 13:20:00,52.22,52.26,52.15,52.17,91605.0,40.1609,40.1917,40.1071,40.1225,91605.0
2017-05-10 13:30:00,52.17,52.22,52.14,52.19,81575.0,40.1225,40.1609,40.0994,40.1379,81575.0
2017-05-10 13:40:00,52.19,52.3,52.14,52.3,78515.0,40.1379,40.2225,40.0994,40.2225,78515.0
2017-05-10 13:50:00,52.3,52.44,52.28,52.41,112440.0,40.2225,40.3301,40.2071,40.3071,112440.0
2017-05-10 14:00:00,52.41,52.42,52.19,52.2,76410.0,40.3071,40.3147,40.1379,40.1456,76410.0
2017-05-10 14:10:00,52.2,52.28,52.16,52.21,121578.0,40.1456,40.2071,40.1148,40.1532,121578.0
2017-05-10 14:20:00,52.21,52.3,52.2,52.29,153533.0,40.1532,40.2225,40.1456,40.2148,153533.0
2017-05-10 14:30:00,52.3,52.44,52.29,52.39,59247.0,40.2225,40.3301,40.2148,40.2917,59247.0
2017-05-10 14:40:00,52.4,52.47,52.36,52.45,53008.0,40.2994,40.3532,40.2686,40.3378,53008.0
2017-05-10 14:50:00,52.45,52.46,52.39,52.45,170600.0,40.3378,40.3455,40.2917,40.3378,170600.0
2017-05-10 15:00:00,52.44,52.44,52.31,52.37,91286.0,40.3301,40.3301,40.2302,40.2763,91286.0
2017-05-10 15:10:00,52.37,52.56,52.35,52.55,278067.0,40.2763,40.4224,40.2609,40.4147,278067.0
2017-05-10 15:20:00,52.54,52.67,52.54,52.57,216349.0,40.407,40.507,40.407,40.4301,216349.0
2017-05-10 15:30:00,52.58,52.59,52.49,52.54,163877.0,40.4378,40.4455,40.3686,40.407,163877.0
2017-05-10 15:40:00,52.54,52.55,52.39,52.44,155564.0,40.407,40.4147,40.2917,40.3301,155564.0
2017-05-10 15:50:00,52.43,52.44,52.28,52.35,642241.0,40.3224,40.3301,40.2071,40.2609,642241.0
2017-05-11 09:30:00,52.5,52.83,52.39,52.75,157473.0,40.3763,40.6301,40.2917,40.5685,157473.0
2017-05-11 09:40:00,52.72,52.78,52.45,52.57,145280.0,40.5455,40.5916,40.3378,40.4301,145280.0
2017-05-11 09:50:00,52.58,52.59,52.28,52.46,146746.0,40.4378,40.4455,40.2071,40.3455,146746.0
2017-05-11 10:00:00,52.46,52.46,52.27,52.36,329872.0,40.3455,40.3455,40.1994,40.2686,329872.0
2017-05-11 10:10:00,52.36,52.8,52.35,52.78,154697.0,40.2686,40.607,40.2609,40.5916,154697.0
2017-05-11 10:20:00,52.78,52.84,52.56,52.77,126359.0,40.5916,40.6378,40.4224,40.5839,126359.0
2017-05-11 10:30:00,52.75,52.97,52.71,52.96,85681.0,40.5685,40.7377,40.5378,40.73,85681.0
2017-05-11 10:40:00,52.96,53.09,52.96,53.02,127374.0,40.73,40.83,40.73,40.7762,127374.0
2017-05-11 10:50:00,53.01,53.05,52.97,53.0,118368.0,40.7685,40.7993,40.7377,40.7608,118368.0
2017-05-11 11:00:00,53.0,53.04,52.97,53.01,163940.0,40.7608,40.7916,40.7377,40.7685,163940.0
2017-05-11 11:10:00,53.02,53.24,53.02,53.12,176379.0,40.7762,40.9454,40.7762,40.8531,176379.0
2017-05-11 11:20:00,53.12,53.18,52.97,52.98,138692.0,40.8531,40.8992,40.7377,40.7454,138692.0
2017-05-11 11:30:00,52.98,53.01,52.85,52.89,72971.0,40.7454,40.7685,40.6454,40.6762,72971.0
2017-05-11 11:40:00,52.87,52.93,52.81,52.93,38760.0,40.6608,40.707,40.6147,40.707,38760.0
2017-05-11 11:50:00,52.92,52.94,52.86,52.87,78371.0,40.6993,40.7147,40.6531,40.6608,78371.0
2017-05-11 12:00:00,52.87,52.89,52.76,52.85,70057.0,40.6608,40.6762,40.5762,40.6454,70057.0
2017-05-11 12:10:00,52.85,52.91,52.78,52.9,68911.0,40.6454,40.6916,40.5916,40.6839,68911.0
2017-05-11 12:20:00,52.9,52.94,52.88,52.91,44380.0,40.6839,40.7147,40.6685,40.6916,44380.0
2017-05-11 12:30:00,52.91,53.0,52.88,52.93,60435.0,40.6916,40.7608,40.6685,40.707,60435.0
2017-05-11 12:40:00,52.93,53.01,52.89,52.94,48897.0,40.707,40.7685,40.6762,40.7147,48897.0
2017-05-11 12:50:00,52.94,52.96,52.89,52.9,37946.0,40.7147,40.73,40.6762,40.6839,37946.0
2017-05-11 13:00:00,52.91,52.91,52.8,52.81,44843.0,40.6916,40.6916,40.607,40.6147,44843.0
2017-05-11 13:10:00,52.8,52.91,52.78,52.87,34893.0,40.607,40.6916,40.5916,40.6608,34893.0
2017-05-11 13:20:00,52.87,52.88,52.77,52.77,32110.0,40.6608,40.6685,40.5839,40.5839,32110.0
2017-05-11 13:30:00,52.77,52.79,52.72,52.75,41138.0,40.5839,40.5993,40.5455,40.5685,41138.0
2017-05-11 13:40:00,52.75,52.9,52.74,52.83,64584.0,40.5685,40.6839,40.5609,40.6301,64584.0
2017-05-11 13:50:00,52.83,52.88,52.79,52.88,28940.0,40.6301,40.6685,40.5993,40.6685,28940.0
2017-05-11 14:00:00,52.89,52.9,52.78,52.83,52883.0,40.6762,40.6839,40.5916,40.6301,52883.0
2017-05-11 14:10:00,52.82,52.94,52.81,52.9,112906.0,40.6224,40.7147,40.6147,40.6839,112906.0
2017-05-11 14:20:00,52.9,52.99,52.9,52.95,93133.0,40.6839,40.7531,40.6839,40.7224,93133.0
2017-05-11 14:30:00,52.95,53.0,52.79,52.8,113398.0,40.7224,40.7608,40.5993,40.607,113398.0
2017-05-11 14:40:00,52.8,52.84,52.76,52.84,43259.0,40.607,40.6378,40.5762,40.6378,43259.0
2017-05-11 14:50:00,52.84,52.85,52.74,52.76,58481.0,40.6378,40.6454,40.5609,40.5762,58481.0
2017-05-11 15:00:00,52.76,52.82,52.74,52.79,79613.0,40.5762,40.6224,40.5609,40.5993,79613.0
2017-05-11 15:10:00,52.79,52.84,52.78,52.83,67498.0,40.5993,40.6378,40.5916,40.6301,67498.0
2017-05-11 15:20:00,52.83,52.84,52.74,52.78,87852.0,40.6301,40.6378,40.5609,40.5916,87852.0
2017-05-11 15:30:00,52.78,52.79,52.59,52.6,165958.0,40.5916,40.5993,40.4455,40.4532,165958.0
2017-05-11 15:40:00,52.61,52.62,52.45,52.53,128121.0,40.4609,40.4686,40.3378,40.3993,128121.0
2017-05-11 15:50:00,52.54,52.54,52.42,52.5,283477.0,40.407,40.407,40.3147,40.3763,283477.0
2017-05-12 09:30:00,52.42,52.56,52.38,52.4,64454.0,40.3147,40.4224,40.284,40.2994,64454.0
2017-05-12 09:40:00,52.41,52.58,52.4,52.47,37047.0,40.3071,40.4378,40.2994,40.3532,37047.0
2017-05-12 09:50:00,52.47,52.76,52.46,52.75,93486.0,40.3532,40.5762,40.3455,40.5685,93486.0
2017-05-12 10:00:00,52.77,52.96,52.68,52.95,64461.0,40.5839,40.73,40.5147,40.7224,64461.0
2017-05-12 10:10:00,52.96,53.04,52.8,52.82,101682.0,40.73,40.7916,40.607,40.6224,101682.0
2017-05-12 10:20:00,52.83,52.93,52.65,52.67,72040.0,40.6301,40.707,40.4916,40.507,72040.0
2017-05-12 10:30:00,52.67,52.8,52.65,52.73,84587.0,40.507,40.607,40.4916,40.5532,84587.0
2017-05-12 10:40:00,52.73,52.77,52.67,52.77,63042.0,40.5532,40.5839,40.507,40.5839,63042.0
2017-05-12 10:50:00,52.76,53.04,52.74,53.02,118033.0,40.5762,40.7916,40.5609,40.7762,118033.0
2017-05-12 11:00:00,53.01,53.01,52.89,52.94,79992.0,40.7685,40.7685,40.6762,40.7147,79992.0
2017-05-12 11:10:00,52.95,53.0,52.87,52.88,85628.0,40.7224,40.7608,40.6608,40.6685,85628.0
2017-05-12 11:20:00,52.88,52.92,52.85,52.89,87141.0,40.6685,40.6993,40.6454,40.6762,87141.0
2017-05-12 11:30:00,52.88,53.02,52.84,52.84,119704.0,40.6685,40.7762,40.6378,40.6378,119704.0
2017-05-12 11:40:00,52.84,52.92,52.82,52.85,77872.0,40.6378,40.6993,40.6224,40.6454,77872.0
2017-05-12 11:50:00,52.85,52.93,52.84,52.88,49828.0,40.6454,40.707,40.6378,40.6685,49828.0
2017-05-12 12:00:00,52.89,52.92,52.84,52.89,76748.0,40.6762,40.6993,40.6378,40.6762,76748.0
2017-05-12 12:10:00,52.89,52.92,52.86,52.89,31799.0,40.6762,40.6993,40.6531,40.6762,31799.0
2017-05-12 12:20:00,52.89,52.9,52.85,52.86,28077.0,40.6762,40.6839,40.6454,40.6531,28077.0
2017-05-12 12:30:00,52.85,52.86,52.72,52.72,67906.0,40.6454,40.6531,40.5455,40.5455,67906.0
2017-05-12 12:40:00,52.72,52.77,52.69,52.75,46847.0,40.5455,40.5839,40.5224,40.5685,46847.0
2017-05-12 12:50:00,52.75,52.77,52.7,52.76,33491.0,40.5685,40.5839,40.5301,40.5762,33491.0
2017-05-12 13:00:00,52.76,52.84,52.76,52.83,38906.0,40.5762,40.6378,40.5762,40.6301,38906.0
2017-05-12 13:10:00,52.83,52.83,52.78,52.8,29257.0,40.6301,40.6301,40.5916,40.607,29257.0
2017-05-12 13:20:00,52.8,52.86,52.79,52.83,33628.0,40.607,40.6531,40.5993,40.6301,33628.0
2017-05-12 13:30:00,52.84,52.87,52.82,52.83,38874.0,40.6378,40.6608,40.6224,40.6301,38874.0
2017-05-12 13:40:00,52.83,52.85,52.8,52.8,43387.0,40.6301,40.6454,40.607,40.607,43387.0
2017-05-12 13:50:00,52.81,52.82,52.72,52.75,36952.0,40.6147,40.6224,40.5455,40.5685,36952.0
2017-05-12 14:00:00,52.76,52.79,52.75,52.78,41916.0,40.5762,40.5993,40.5685,40.5916,41916.0
2017-05-12 14:10:00,52.78,52.81,52.75,52.78,36139.0,40.5916,40.6147,40.5685,40.5916,36139.0
2017-05-12 14:20:00,52.78,52.86,52.76,52.84,48922.0,40.5916,40.6531,40.5762,40.6378,48922.0
2017-05-12 14:30:00,52.82,52.85,52.78,52.81,30064.0,40.6224,40.6454,40.5916,40.6147,30064.0
2017-05-12 14:40:00,52.81,52.88,52.76,52.77,49751.0,40.6147,40.6685,40.5762,40.5839,49751.0
2017-05-12 14:50:00,52.77,52.83,52.76,52.79,51472.0,40.5839,40.6301,40.5762,40.5993,51472.0
2017-05-12 15:00:00,52.78,52.82,52.74,52.75,51709.0,40.5916,40.6224,40.5609,40.5685,51709.0
2017-05-12 15:10:00,52.75,52.77,52.68,52.68,72430.0,40.5685,40.5839,40.5147,40.5147,72430.0
2017-05-12 15:20:00,52.69,52.69,52.59,52.63,62335.0,40.5224,40.5224,40.4455,40.4763,62335.0
2017-05-12 15:30:00,52.63,52.64,52.55,52.63,79477.0,40.4763,40.4839,40.4147,40.4763,79477.0
2017-05-12 15:40:00,52.64,52.68,52.61,52.66,132214.0,40.4839,40.5147,40.4609,40.4993,132214.0
2017-05-12 15:50:00,52.66,52.68,52.63,52.68,181313.0,40.4993,40.5147,40.4763,40.5147,181313.0
2017-05-15 09:30:00,52.97,53.03,52.52,52.77,124846.0,41.0145,41.061,40.6661,40.8596,124846.0
2017-05-15 09:40:00,52.8,53.07,52.8,53.05,58034.0,40.8829,41.0919,40.8829,41.0764,58034.0
2017-05-15 09:50:00,53.04,53.21,53.01,53.19,84757.0,41.0687,41.2003,41.0455,41.1848,84757.0
2017-05-15 10:00:00,53.18,53.34,53.15,53.34,125251.0,41.1771,41.301,41.1539,41.301,125251.0
2017-05-15 10:10:00,53.35,53.52,53.3,53.3,99720.0,41.3087,41.4404,41.27,41.27,99720.0
2017-05-15 10:20:00,53.3,53.38,53.28,53.3,68340.0,41.27,41.332,41.2545,41.27,68340.0
2017-05-15 10:30:00,53.3,53.4,53.28,53.29,100526.0,41.27,41.3474,41.2545,41.2623,100526.0
2017-05-15 10:40:00,53.29,53.31,53.24,53.29,44118.0,41.2623,41.2778,41.2236,41.2623,44118.0
2017-05-15 10:50:00,53.29,53.34,53.27,53.27,38697.0,41.2623,41.301,41.2468,41.2468,38697.0
2017-05-15 11:00:00,53.28,53.3,53.23,53.25,51417.0,41.2545,41.27,41.2158,41.2313,51417.0
2017-05-15 11:10:00,53.26,53.28,53.16,53.25,42354.0,41.239,41.2545,41.1616,41.2313,42354.0
2017-05-15 11:20:00,53.25,53.3,53.18,53.27,49547.0,41.2313,41.27,41.1771,41.2468,49547.0
2017-05-15 11:30:00,53.27,53.27,53.16,53.21,48515.0,41.2468,41.2468,41.1616,41.2003,48515.0
2017-05-15 11:40:00,53.22,53.29,53.21,53.29,39176.0,41.2081,41.2623,41.2003,41.2623,39176.0
2017-05-15 11:50:00,53.28,53.29,53.24,53.25,50526.0,41.2545,41.2623,41.2236,41.2313,50526.0
2017-05-15 12:00:00,53.25,53.35,53.19,53.19,108148.0,41.2313,41.3087,41.1848,41.1848,108148.0
2017-05-15 12:10:00,53.21,53.21,53.15,53.17,25256.0,41.2003,41.2003,41.1539,41.1694,25256.0
2017-05-15 12:20:00,53.16,53.22,53.15,53.21,49187.0,41.1616,41.2081,41.1539,41.2003,49187.0
2017-05-15 12:30:00,53.21,53.22,53.13,53.13,36898.0,41.2003,41.2081,41.1384,41.1384,36898.0
2017-05-15 12:40:00,53.13,53.16,53.1,53.11,28891.0,41.1384,41.1616,41.1152,41.1229,28891.0
2017-05-15 12:50:00,53.11,53.15,53.09,53.14,40529.0,41.1229,41.1539,41.1074,41.1461,40529.0
2017-05-15 13:00:00,53.14,53.21,53.13,53.19,49610.0,41.1461,41.2003,41.1384,41.1848,49610.0
2017-05-15 13:10:00,53.19,53.21,53.17,53.17,27789.0,41.1848,41.2003,41.1694,41.1694,27789.0
2017-05-15 13:20:00,53.17,53.18,53.09,53.09,15217.0,41.1694,41.1771,41.1074,41.1074,15217.0
2017-05-15 13:30:00,53.09,53.12,53.08,53.11,32950.0,41.1074,41.1306,41.0997,41.1229,32950.0
2017-05-15 13:40:00,53.11,53.12,52.98,52.98,24348.0,41.1229,41.1306,41.0222,41.0222,24348.0
2017-05-15 13:50:00,52.99,53.02,52.95,52.99,22437.0,41.03,41.0532,40.999,41.03,22437.0
2017-05-15 14:00:00,52.99,53.0,52.91,52.92,22653.0,41.03,41.0377,40.968,40.9758,22653.0
2017-05-15 14:10:00,52.92,52.98,52.87,52.9,60164.0,40.9758,41.0222,40.9371,40.9603,60164.0
2017-05-15 14:20:00,52.9,52.93,52.72,52.74,46254.0,40.9603,40.9835,40.8209,40.8364,46254.0
2017-05-15 14:30:00,52.74,52.76,52.64,52.66,54119.0,40.8364,40.8519,40.759,40.7745,54119.0
2017-05-15 14:40:00,52.67,52.69,52.62,52.64,35972.0,40.7822,40.7977,40.7435,40.759,35972.0
2017-05-15 14:50:00,52.65,52.66,52.56,52.59,37430.0,40.7667,40.7745,40.697,40.7203,37430.0
2017-05-15 15:00:00,52.6,52.72,52.58,52.71,47076.0,40.728,40.8209,40.7125,40.8132,47076.0
2017-05-15 15:10:00,52.71,52.74,52.68,52.74,48601.0,40.8132,40.8364,40.79,40.8364,48601.0
2017-05-15 15:20:00,52.73,52.87,52.72,52.86,112564.0,40.8287,40.9371,40.8209,40.9293,112564.0
2017-05-15 15:30:00,52.86,53.03,52.83,53.0,156090.0,40.9293,41.061,40.9061,41.0377,156090.0
2017-05-15 15:40:00,53.0,53.1,52.99,53.03,217907.0,41.0377,41.1152,41.03,41.061,217907.0
2017-05-15 15:50:00,53.03,53.07,52.96,53.02,305079.0,41.061,41.0919,41.0068,41.0532,305079.0
2017-05-16 09:30:00,52.73,52.73,52.06,52.28,277791.0,40.8287,40.8287,40.3099,40.4802,277791.0
2017-05-16 09:40:00,52.31,52.38,51.88,51.88,178708.0,40.5035,40.5577,40.1705,40.1705,178708.0
2017-05-16 09:50:00,51.9,52.43,51.89,52.41,131985.0,40.186,40.5964,40.1783,40.5809,131985.0
2017-05-16 10:00:00,52.43,52.46,52.17,52.3,216467.0,40.5964,40.6196,40.3951,40.4957,216467.0
2017-05-16 10:10:00,52.31,52.51,52.25,52.46,101992.0,40.5035,40.6583,40.457,40.6196,101992.0
2017-05-16 10:20:00,52.46,52.48,52.3,52.39,95022.0,40.6196,40.6351,40.4957,40.5654,95022.0
2017-05-16 10:30:00,52.38,52.52,52.38,52.5,80414.0,40.5577,40.6661,40.5577,40.6506,80414.0
2017-05-16 10:40:00,52.49,52.5,52.21,52.25,81893.0,40.6428,40.6506,40.426,40.457,81893.0
2017-05-16 10:50:00,52.23,52.27,52.17,52.22,76839.0,40.4415,40.4725,40.3951,40.4338,76839.0
2017-05-16 11:00:00,52.23,52.32,52.17,52.27,76922.0,40.4415,40.5112,40.3951,40.4725,76922.0
2017-05-16 11:10:00,52.28,52.34,52.26,52.3,70635.0,40.4802,40.5267,40.4647,40.4957,70635.0
2017-05-16 11:20:00,52.31,52.44,52.27,52.34,124342.0,40.5035,40.6041,40.4725,40.5267,124342.0
2017-05-16 11:30:00,52.34,52.36,52.24,52.34,103014.0,40.5267,40.5422,40.4493,40.5267,103014.0
2017-05-16 11:40:00,52.36,52.36,52.18,52.2,55081.0,40.5422,40.5422,40.4028,40.4183,55081.0
2017-05-16 11:50:00,52.19,52.19,52.03,52.04,79328.0,40.4105,40.4105,40.2867,40.2944,79328.0
2017-05-16 12:00:00,52.03,52.05,51.92,51.92,89879.0,40.2867,40.3021,40.2015,40.2015,89879.0
2017-05-16 12:10:00,51.92,52.05,51.92,52.04,42792.0,40.2015,40.3021,40.2015,40.2944,42792.0
2017-05-16 12:20:00,52.03,52.1,52.02,52.08,36392.0,40.2867,40.3409,40.2789,40.3254,36392.0
2017-05-16 12:30:00,52.06,52.06,51.97,51.98,36704.0,40.3099,40.3099,40.2402,40.2479,36704.0
2017-05-16 12:40:00,51.98,52.02,51.87,51.9,55122.0,40.2479,40.2789,40.1628,40.186,55122.0
2017-05-16 12:50:00,51.9,51.97,51.89,51.89,41654.0,40.186,40.2402,40.1783,40.1783,41654.0
2017-05-16 13:00:00,51.89,51.91,51.84,51.86,49626.0,40.1783,40.1937,40.1395,40.155,49626.0
2017-05-16 13:10:00,51.87,51.88,51.77,51.84,60578.0,40.1628,40.1705,40.0853,40.1395,60578.0
2017-05-16 13:20:00,51.86,52.08,51.86,52.03,182432.0,40.155,40.3254,40.155,40.2867,182432.0
2017-05-16 13:30:00,52.03,52.08,52.03,52.06,42416.0,40.2867,40.3254,40.2867,40.3099,42416.0
2017-05-16 13:40:00,52.06,52.18,52.05,52.16,42099.0,40.3099,40.4028,40.3021,40.3873,42099.0
2017-05-16 13:50:00,52.16,52.2,52.14,52.16,40381.0,40.3873,40.4183,40.3718,40.3873,40381.0
2017-05-16 14:00:00,52.16,52.19,52.12,52.18,52521.0,40.3873,40.4105,40.3563,40.4028,52521.0
2017-05-16 14:10:00,52.18,52.29,52.17,52.29,59498.0,40.4028,40.488,40.3951,40.488,59498.0
2017-05-16 14:20:00,52.29,52.3,52.18,52.21,68037.0,40.488,40.4957,40.4028,40.426,68037.0
2017-05-16 14:30:00,52.21,52.34,52.2,52.3,52974.0,40.426,40.5267,40.4183,40.4957,52974.0
2017-05-16 14:40:00,52.31,52.36,52.3,52.35,62900.0,40.5035,40.5422,40.4957,40.5344,62900.0
2017-05-16 14:50:00,52.35,52.35,52.24,52.25,59316.0,40.5344,40.5344,40.4493,40.457,59316.0
2017-05-16 15:00:00,52.26,52.48,52.25,52.41,77799.0,40.4647,40.6351,40.457,40.5809,77799.0
2017-05-16 15:10:00,52.4,52.43,52.38,52.43,74958.0,40.5732,40.5964,40.5577,40.5964,74958.0
2017-05-16 15:20:00,52.42,52.51,52.42,52.48,132591.0,40.5886,40.6583,40.5886,40.6351,132591.0
2017-05-16 15:30:00,52.48,52.55,52.48,52.55,193701.0,40.6351,40.6893,40.6351,40.6893,193701.0
2017-05-16 15:40:00,52.55,52.59,52.47,52.48,181721.0,40.6893,40.7203,40.6274,40.6351,181721.0
2017-05-16 15:50:00,52.48,52.5,52.44,52.48,482725.0,40.6351,40.6506,40.6041,40.6351,482725.0
2017-05-17 09:30:00,51.94,52.46,51.78,52.4,87382.0,40.217,40.6196,40.0931,40.5732,87382.0
2017-05-17 09:40:00,52.41,52.42,52.12,52.18,76098.0,40.5809,40.5886,40.3563,40.4028,76098.0
2017-05-17 09:50:00,52.19,52.24,52.03,52.06,60726.0,40.4105,40.4493,40.2867,40.3099,60726.0
2017-05-17 10:00:00,52.05,52.21,52.04,52.2,36338.0,40.3021,40.426,40.2944,40.4183,36338.0
2017-05-17 10:10:00,52.21,52.21,52.13,52.19,51946.0,40.426,40.426,40.3641,40.4105,51946.0
2017-05-17 10:20:00,52.18,52.21,52.07,52.15,29230.0,40.4028,40.426,40.3176,40.3796,29230.0
2017-05-17 10:30:00,52.17,52.48,52.17,52.44,114936.0,40.3951,40.6351,40.3951,40.6041,114936.0
2017-05-17 10:40:00,52.45,52.48,52.37,52.4,81570.0,40.6119,40.6351,40.5499,40.5732,81570.0
2017-05-17 10:50:00,52.41,52.43,52.19,52.22,57211.0,40.5809,40.5964,40.4105,40.4338,57211.0
2017-05-17 11:00:00,52.23,52.29,52.19,52.28,79111.0,40.4415,40.488,40.4105,40.4802,79111.0
2017-05-17 11:10:00,52.27,52.41,52.25,52.4,72305.0,40.4725,40.5809,40.457,40.5732,72305.0
2017-05-17 11:20:00,52.41,52.47,52.37,52.45,55640.0,40.5809,40.6274,40.5499,40.6119,55640.0
2017-05-17 11:30:00,52.45,52.48,52.42,52.48,44493.0,40.6119,40.6351,40.5886,40.6351,44493.0
2017-05-17 11:40:00,52.47,52.63,52.47,52.58,59436.0,40.6274,40.7512,40.6274,40.7125,59436.0
2017-05-17 11:50:00,52.58,52.68,52.58,52.66,72466.0,40.7125,40.79,40.7125,40.7745,72466.0
2017-05-17 12:00:00,52.66,52.72,52.64,52.65,48147.0,40.7745,40.8209,40.759,40.7667,48147.0
2017-05-17 12:10:00,52.64,52.67,52.62,52.64,52664.0,40.759,40.7822,40.7435,40.759,52664.0
2017-05-17 12:20:00,52.65,52.66,52.49,52.49,59317.0,40.7667,40.7745,40.6428,40.6428,59317.0
2017-05-17 12:30:00,52.5,52.69,52.49,52.69,64894.0,40.6506,40.7977,40.6428,40.7977,64894.0
2017-05-17 12:40:00,52.68,52.7,52.63,52.69,50528.0,40.79,40.8054,40.7512,40.7977,50528.0
2017-05-17 12:50:00,52.7,52.81,52.66,52.78,54306.0,40.8054,40.8906,40.7745,40.8674,54306.0
2017-05-17 13:00:00,52.79,52.83,52.74,52.82,51084.0,40.8751,40.9061,40.8364,40.8984,51084.0
2017-05-17 13:10:00,52.83,52.84,52.77,52.78,60769.0,40.9061,40.9138,40.8596,40.8674,60769.0
2017-05-17 13:20:00,52.78,52.81,52.66,52.66,47910.0,40.8674,40.8906,40.7745,40.7745,47910.0
2017-05-17 13:30:00,52.65,52.7,52.62,52.68,66726.0,40.7667,40.8054,40.7435,40.79,66726.0
2017-05-17 13:40:00,52.68,52.78,52.65,52.77,48255.0,40.79,40.8674,40.7667,40.8596,48255.0
2017-05-17 13:50:00,52.77,52.78,52.69,52.74,84164.0,40.8596,40.8674,40.7977,40.8364,84164.0
2017-05-17 14:00:00,52.74,52.81,52.62,52.68,149033.0,40.8364,40.8906,40.7435,40.79,149033.0
2017-05-17 14:10:00,52.68,52.68,52.53,52.58,83347.0,40.79,40.79,40.6738,40.7125,83347.0
2017-05-17 14:20:00,52.57,52.6,52.45,52.45,97061.0,40.7048,40.728,40.6119,40.6119,97061.0
2017-05-17 14:30:00,52.44,52.49,52.41,52.41,159252.0,40.6041,40.6428,40.5809,40.5809,159252.0
2017-05-17 14:40:00,52.41,52.41,52.34,52.35,191078.0,40.5809,40.5809,40.5267,40.5344,191078.0
2017-05-17 14:50:00,52.35,52.38,52.2,52.36,94842.0,40.5344,40.5577,40.4183,40.5422,94842.0
2017-05-17 15:00:00,52.36,52.4,52.33,52.38,96156.0,40.5422,40.5732,40.5189,40.5577,96156.0
2017-05-17 15:10:00,52.38,52.52,52.37,52.44,90254.0,40.5577,40.6661,40.5499,40.6041,90254.0
2017-05-17 15:20:00,52.44,52.45,52.32,52.32,172945.0,40.6041,40.6119,40.5112,40.5112,172945.0
2017-05-17 15:30:00,52.3,52.37,52.29,52.3,222595.0,40.4957,40.5499,40.488,40.4957,222595.0
2017-05-17 15:40:00,52.3,52.31,52.08,52.14,154104.0,40.4957,40.5035,40.3254,40.3718,154104.0
2017-05-17 15:50:00,52.14,52.15,51.97,52.05,377609.0,40.3718,40.3796,40.2402,40.3021,377609.0
2017-05-18 09:30:00,51.66,52.46,51.62,52.16,150850.0,40.0002,40.6196,39.9692,40.3873,150850.0
2017-05-18 09:40:00,52.12,52.13,51.79,51.81,62201.0,40.3563,40.3641,40.1008,40.1163,62201.0
2017-05-18 09:50:00,51.81,51.85,51.45,51.45,123231.0,40.1163,40.1473,39.8376,39.8376,123231.0
2017-05-18 10:00:00,51.46,51.82,51.3,51.76,126428.0,39.8453,40.1241,39.7214,40.0776,126428.0
2017-05-18 10:10:00,51.77,51.84,51.52,51.56,100491.0,40.0853,40.1395,39.8918,39.9227,100491.0
2017-05-18 10:20:00,51.55,51.78,51.47,51.75,56496.0,39.915,40.0931,39.8531,40.0699,56496.0
2017-05-18 10:30:00,51.75,52.06,51.75,52.0,80038.0,40.0699,40.3099,40.0699,40.2634,80038.0
2017-05-18 10:40:00,51.99,51.99,51.8,51.87,53569.0,40.2557,40.2557,40.1086,40.1628,53569.0
2017-05-18 10:50:00,51.85,51.9,51.69,51.9,51858.0,40.1473,40.186,40.0234,40.186,51858.0
2017-05-18 11:00:00,51.89,52.0,51.87,51.93,69955.0,40.1783,40.2634,40.1628,40.2092,69955.0
2017-05-18 11:10:00,51.93,51.99,51.93,51.98,40765.0,40.2092,40.2557,40.2092,40.2479,40765.0
2017-05-18 11:20:00,51.98,52.08,51.97,51.97,39779.0,40.2479,40.3254,40.2402,40.2402,39779.0
2017-05-18 11:30:00,51.98,52.2,51.97,52.05,45935.0,40.2479,40.4183,40.2402,40.3021,45935.0
2017-05-18 11:40:00,52.05,52.06,51.89,52.01,48978.0,40.3021,40.3099,40.1783,40.2712,48978.0
2017-05-18 11:50:00,52.02,52.1,52.0,52.02,42877.0,40.2789,40.3409,40.2634,40.2789,42877.0
2017-05-18 12:00:00,52.02,52.08,52.0,52.02,48059.0,40.2789,40.3254,40.2634,40.2789,48059.0
2017-05-18 12:10:00,52.01,52.06,51.93,51.94,59362.0,40.2712,40.3099,40.2092,40.217,59362.0
2017-05-18 12:20:00,51.95,52.18,51.91,52.16,39186.0,40.2247,40.4028,40.1937,40.3873,39186.0
2017-05-18 12:30:00,52.15,52.18,52.07,52.07,28222.0,40.3796,40.4028,40.3176,40.3176,28222.0
2017-05-18 12:40:00,52.08,52.1,52.01,52.06,49941.0,40.3254,40.3409,40.2712,40.3099,49941.0
2017-05-18 12:50:00,52.06,52.08,51.97,52.05,48536.0,40.3099,40.3254,40.2402,40.3021,48536.0
2017-05-18 13:00:00,52.04,52.09,51.83,51.83,42256.0,40.2944,40.3331,40.1318,40.1318,42256.0
2017-05-18 13:10:00,51.83,51.9,51.8,51.85,76013.0,40.1318,40.186,40.1086,40.1473,76013.0
2017-05-18 13:20:00,51.84,51.9,51.74,51.88,122147.0,40.1395,40.186,40.0621,40.1705,122147.0
2017-05-18 13:30:00,51.87,51.89,51.72,51.77,68903.0,40.1628,40.1783,40.0466,40.0853,68903.0
2017-05-18 13:40:00,51.76,51.77,51.57,51.59,62905.0,40.0776,40.0853,39.9305,39.946,62905.0
2017-05-18 13:50:00,51.6,51.78,51.59,51.69,68870.0,39.9537,40.0931,39.946,40.0234,68870.0
2017-05-18 14:00:00,51.69,51.9,51.69,51.88,75855.0,40.0234,40.186,40.0234,40.1705,75855.0
2017-05-18 14:10:00,51.88,52.0,51.81,51.95,98201.0,40.1705,40.2634,40.1163,40.2247,98201.0
2017-05-18 14:20:00,51.95,52.03,51.93,52.02,96374.0,40.2247,40.2867,40.2092,40.2789,96374.0
2017-05-18 14:30:00,52.01,52.2,52.01,52.2,107742.0,40.2712,40.4183,40.2712,40.4183,107742.0
2017-05-18 14:40:00,52.19,52.24,52.13,52.17,202483.0,40.4105,40.4493,40.3641,40.3951,202483.0
2017-05-18 14:50:00,52.16,52.17,52.04,52.09,66272.0,40.3873,40.3951,40.2944,40.3331,66272.0
2017-05-18 15:00:00,52.08,52.15,52.07,52.13,88232.0,40.3254,40.3796,40.3176,40.3641,88232.0
2017-05-18 15:10:00,52.13,52.19,52.07,52.1,96821.0,40.3641,40.4105,40.3176,40.3409,96821.0
2017-05-18 15:20:00,52.09,52.09,51.97,52.04,121792.0,40.3331,40.3331,40.2402,40.2944,121792.0
2017-05-18 15:30:00,52.05,52.12,51.97,52.11,154775.0,40.3021,40.3563,40.2402,40.3486,154775.0
2017-05-18 15:40:00,52.11,52.13,52.02,52.06,163046.0,40.3486,40.3641,40.2789,40.3099,163046.0
2017-05-18 15:50:00,52.06,52.08,51.94,51.95,371836.0,40.3099,40.3254,40.217,40.2247,371836.0
2017-05-19 09:30:00,52.16,52.24,51.91,52.24,239139.0,40.3873,40.4493,40.1937,40.4493,239139.0
2017-05-19 09:40:00,52.26,52.59,52.24,52.43,74321.0,40.4647,40.7203,40.4493,40.5964,74321.0
2017-05-19 09:50:00,52.49,52.7,52.47,52.59,85307.0,40.6428,40.8054,40.6274,40.7203,85307.0
2017-05-19 10:00:00,52.6,52.65,52.56,52.65,40064.0,40.728,40.7667,40.697,40.7667,40064.0
2017-05-19 10:10:00,52.66,52.75,52.59,52.7,94515.0,40.7745,40.8442,40.7203,40.8054,94515.0
2017-05-19 10:20:00,52.7,52.81,52.67,52.78,65896.0,40.8054,40.8906,40.7822,40.8674,65896.0
2017-05-19 10:30:00,52.78,52.79,52.61,52.64,77271.0,40.8674,40.8751,40.7358,40.759,77271.0
2017-05-19 10:40:00,52.63,52.72,52.57,52.71,67500.0,40.7512,40.8209,40.7048,40.8132,67500.0
2017-05-19 10:50:00,52.72,52.73,52.63,52.63,64751.0,40.8209,40.8287,40.7512,40.7512,64751.0
2017-05-19 11:00:00,52.62,52.66,52.43,52.48,74795.0,40.7435,40.7745,40.5964,40.6351,74795.0
2017-05-19 11:10:00,52.48,52.55,52.46,52.47,53549.0,40.6351,40.6893,40.6196,40.6274,53549.0
2017-05-19 11:20:00,52.48,52.67,52.45,52.64,54311.0,40.6351,40.7822,40.6119,40.759,54311.0
2017-05-19 11:30:00,52.63,52.68,52.55,52.55,59263.0,40.7512,40.79,40.6893,40.6893,59263.0
2017-05-19 11:40:00,52.54,52.61,52.51,52.54,42479.0,40.6816,40.7358,40.6583,40.6816,42479.0
2017-05-19 11:50:00,52.55,52.55,52.49,52.5,38677.0,40.6893,40.6893,40.6428,40.6506,38677.0
2017-05-19 12:00:00,52.51,52.71,52.51,52.7,58090.0,40.6583,40.8132,40.6583,40.8054,58090.0
2017-05-19 12:10:00,52.7,52.72,52.65,52.66,55281.0,40.8054,40.8209,40.7667,40.7745,55281.0
2017-05-19 12:20:00,52.66,52.74,52.66,52.74,38192.0,40.7745,40.8364,40.7745,40.8364,38192.0
2017-05-19 12:30:00,52.74,52.74,52.67,52.69,70229.0,40.8364,40.8364,40.7822,40.7977,70229.0
2017-05-19 12:40:00,52.69,52.84,52.68,52.82,44238.0,40.7977,40.9138,40.79,40.8984,44238.0
2017-05-19 12:50:00,52.81,52.88,52.77,52.83,51734.0,40.8906,40.9448,40.8596,40.9061,51734.0
2017-05-19 13:00:00,52.83,52.83,52.66,52.66,81136.0,40.9061,40.9061,40.7745,40.7745,81136.0
2017-05-19 13:10:00,52.67,52.79,52.66,52.79,50060.0,40.7822,40.8751,40.7745,40.8751,50060.0
2017-05-19 13:20:00,52.78,52.83,52.73,52.83,50022.0,40.8674,40.9061,40.8287,40.9061,50022.0
2017-05-19 13:30:00,52.82,52.85,52.73,52.75,60795.0,40.8984,40.9216,40.8287,40.8442,60795.0
2017-05-19 13:40:00,52.74,52.83,52.7,52.8,47736.0,40.8364,40.9061,40.8054,40.8829,47736.0
2017-05-19 13:50:00,52.79,52.83,52.78,52.82,42646.0,40.8751,40.9061,40.8674,40.8984,42646.0
2017-05-19 14:00:00,52.81,52.91,52.7,52.91,201513.0,40.8906,40.968,40.8054,40.968,201513.0
2017-05-19 14:10:00,52.9,52.95,52.87,52.92,105265.0,40.9603,40.999,40.9371,40.9758,105265.0
2017-05-19 14:20:00,52.93,53.0,52.9,52.98,106321.0,40.9835,41.0377,40.9603,41.0222,106321.0
2017-05-19 14:30:00,52.97,53.05,52.91,53.05,127436.0,41.0145,41.0764,40.968,41.0764,127436.0
2017-05-19 14:40:00,53.07,53.11,53.02,53.06,79610.0,41.0919,41.1229,41.0532,41.0842,79610.0
2017-05-19 14:50:00,53.07,53.1,53.0,53.0,95943.0,41.0919,41.1152,41.0377,41.0377,95943.0
2017-05-19 15:00:00,53.01,53.03,52.91,52.91,104928.0,41.0455,41.061,40.968,40.968,104928.0
2017-05-19 15:10:00,52.91,52.95,52.83,52.91,61685.0,40.968,40.999,40.9061,40.968,61685.0
2017-05-19 15:20:00,52.91,53.01,52.9,52.93,81118.0,40.968,41.0455,40.9603,40.9835,81118.0
2017-05-19 15:30:00,52.93,52.99,52.89,52.95,111825.0,40.9835,41.03,40.9526,40.999,111825.0
2017-05-19 15:40:00,52.95,52.97,52.82,52.82,229033.0,40.999,41.0145,40.8984,40.8984,229033.0
2017-05-19 15:50:00,52.82,52.84,52.68,52.78,529683.0,40.8984,40.9138,40.79,40.8674,529683.0
2017-05-22 09:30:00,52.96,53.08,52.81,53.0,65781.0,41.0068,41.0997,40.8906,41.0377,65781.0
2017-05-22 09:40:00,53.01,53.11,52.89,52.9,34853.0,41.0455,41.1229,40.9526,40.9603,34853.0
2017-05-22 09:50:00,52.92,53.07,52.87,53.0,85655.0,40.9758,41.0919,40.9371,41.0377,85655.0
2017-05-22 10:00:00,53.0,53.0,52.69,52.7,60963.0,41.0377,41.0377,40.7977,40.8054,60963.0
2017-05-22 10:10:00,52.72,52.79,52.69,52.75,29438.0,40.8209,40.8751,40.7977,40.8442,29438.0
2017-05-22 10:20:00,52.75,52.89,52.75,52.89,29965.0,40.8442,40.9526,40.8442,40.9526,29965.0
2017-05-22 10:30:00,52.9,53.0,52.9,52.98,49355.0,40.9603,41.0377,40.9603,41.0222,49355.0
2017-05-22 10:40:00,52.97,53.01,52.91,52.92,42338.0,41.0145,41.0455,40.968,40.9758,42338.0
2017-05-22 10:50:00,52.92,52.96,52.9,52.94,32817.0,40.9758,41.0068,40.9603,40.9913,32817.0
2017-05-22 11:00:00,52.92,52.92,52.82,52.89,47857.0,40.9758,40.9758,40.8984,40.9526,47857.0
2017-05-22 11:10:00,52.9,52.96,52.83,52.87,78443.0,40.9603,41.0068,40.9061,40.9371,78443.0
2017-05-22 11:20:00,52.87,52.96,52.86,52.95,40816.0,40.9371,41.0068,40.9293,40.999,40816.0
2017-05-22 11:30:00,52.95,52.99,52.89,52.89,59694.0,40.999,41.03,40.9526,40.9526,59694.0
2017-05-22 11:40:00,52.89,52.92,52.83,52.83,40013.0,40.9526,40.9758,40.9061,40.9061,40013.0
2017-05-22 11:50:00,52.83,52.88,52.83,52.86,33520.0,40.9061,40.9448,40.9061,40.9293,33520.0
2017-05-22 12:00:00,52.87,52.92,52.85,52.87,29138.0,40.9371,40.9758,40.9216,40.9371,29138.0
2017-05-22 12:10:00,52.86,53.06,52.86,53.02,32140.0,40.9293,41.0842,40.9293,41.0532,32140.0
2017-05-22 12:20:00,53.03,53.06,53.0,53.03,17707.0,41.061,41.0842,41.0377,41.061,17707.0
2017-05-22 12:30:00,53.04,53.1,53.02,53.07,17911.0,41.0687,41.1152,41.0532,41.0919,17911.0
2017-05-22 12:40:00,53.07,53.1,53.06,53.08,21282.0,41.0919,41.1152,41.0842,41.0997,21282.0
2017-05-22 12:50:00,53.07,53.13,53.04,53.05,38181.0,41.0919,41.1384,41.0687,41.0764,38181.0
2017-05-22 13:00:00,53.06,53.14,53.06,53.14,22633.0,41.0842,41.1461,41.0842,41.1461,22633.0
2017-05-22 13:10:00,53.13,53.18,53.11,53.14,33855.0,41.1384,41.1771,41.1229,41.1461,33855.0
2017-05-22 13:20:00,53.15,53.15,53.1,53.11,23892.0,41.1539,41.1539,41.1152,41.1229,23892.0
2017-05-22 13:30:00,53.11,53.12,53.03,53.05,26993.0,41.1229,41.1306,41.061,41.0764,26993.0
2017-05-22 13:40:00,53.03,53.05,52.97,52.98,30635.0,41.061,41.0764,41.0145,41.0222,30635.0
2017-05-22 13:50:00,52.98,53.03,52.97,53.02,36788.0,41.0222,41.061,41.0145,41.0532,36788.0
2017-05-22 14:00:00,53.02,53.02,52.94,52.96,37635.0,41.0532,41.0532,40.9913,41.0068,37635.0
2017-05-22 14:10:00,52.97,53.03,52.95,53.0,27111.0,41.0145,41.061,40.999,41.0377,27111.0
2017-05-22 14:20:00,53.01,53.02,52.92,52.92,30489.0,41.0455,41.0532,40.9758,40.9758,30489.0
2017-05-22 14:30:00,52.93,52.95,52.9,52.95,31956.0,40.9835,40.999,40.9603,40.999,31956.0
2017-05-22 14:40:00,52.94,52.96,52.91,52.96,19750.0,40.9913,41.0068,40.968,41.0068,19750.0
2017-05-22 14:50:00,52.96,53.02,52.93,53.01,58025.0,41.0068,41.0532,40.9835,41.0455,58025.0
2017-05-22 15:00:00,53.0,53.01,52.96,53.01,34199.0,41.0377,41.0455,41.0068,41.0455,34199.0
2017-05-22 15:10:00,53.0,53.06,52.99,53.01,33888.0,41.0377,41.0842,41.03,41.0455,33888.0
2017-05-22 15:20:00,53.01,53.02,52.94,52.95,61671.0,41.0455,41.0532,40.9913,40.999,61671.0
2017-05-22 15:30:00,52.95,53.03,52.94,53.01,85810.0,40.999,41.061,40.9913,41.0455,85810.0
2017-05-22 15:40:00,53.0,53.06,52.97,52.98,123153.0,41.0377,41.0842,41.0145,41.0222,123153.0
2017-05-22 15:50:00,52.98,53.04,52.92,52.96,224532.0,41.0222,41.0687,40.9758,41.0068,224532.0
2017-05-23 09:30:00,53.0,53.12,52.96,53.05,64572.0,41.0377,41.1306,41.0068,41.0764,64572.0
2017-05-23 09:40:00,53.05,53.13,52.97,53.13,55923.0,41.0764,41.1384,41.0145,41.1384,55923.0
2017-05-23 09:50:00,53.14,53.14,52.92,52.94,40438.0,41.1461,41.1461,40.9758,40.9913,40438.0
2017-05-23 10:00:00,52.93,52.96,52.75,52.83,97637.0,40.9835,41.0068,40.8442,40.9061,97637.0
2017-05-23 10:10:00,52.84,53.01,52.78,53.01,56606.0,40.9138,41.0455,40.8674,41.0455,56606.0
2017-05-23 10:20:00,53.0,53.03,52.93,52.94,24218.0,41.0377,41.061,40.9835,40.9913,24218.0
2017-05-23 10:30:00,52.94,53.01,52.88,52.91,29051.0,40.9913,41.0455,40.9448,40.968,29051.0
2017-05-23 10:40:00,52.92,52.95,52.89,52.94,24698.0,40.9758,40.999,40.9526,40.9913,24698.0
2017-05-23 10:50:00,52.93,52.95,52.89,52.9,59564.0,40.9835,40.999,40.9526,40.9603,59564.0
2017-05-23 11:00:00,52.92,53.02,52.9,52.94,51659.0,40.9758,41.0532,40.9603,40.9913,51659.0
2017-05-23 11:10:00,52.94,53.04,52.87,53.04,25101.0,40.9913,41.0687,40.9371,41.0687,25101.0
2017-05-23 11:20:00,53.05,53.32,53.04,53.2,103355.0,41.0764,41.2855,41.0687,41.1926,103355.0
2017-05-23 11:30:00,53.21,53.31,53.21,53.25,52580.0,41.2003,41.2778,41.2003,41.2313,52580.0
2017-05-23 11:40:00,53.26,53.3,53.2,53.23,61275.0,41.239,41.27,41.1926,41.2158,61275.0
2017-05-23 11:50:00,53.26,53.3,53.14,53.16,34624.0,41.239,41.27,41.1461,41.1616,34624.0
2017-05-23 12:00:00,53.15,53.28,53.13,53.25,31814.0,41.1539,41.2545,41.1384,41.2313,31814.0
2017-05-23 12:10:00,53.25,53.26,53.22,53.24,25509.0,41.2313,41.239,41.2081,41.2236,25509.0
2017-05-23 12:20:00,53.22,53.23,53.12,53.12,12372.0,41.2081,41.2158,41.1306,41.1306,12372.0
2017-05-23 12:30:00,53.12,53.15,53.06,53.08,26082.0,41.1306,41.1539,41.0842,41.0997,26082.0
2017-05-23 12:40:00,53.07,53.09,52.98,52.98,22734.0,41.0919,41.1074,41.0222,41.0222,22734.0
2017-05-23 12:50:00,52.98,53.0,52.92,52.98,46537.0,41.0222,41.0377,40.9758,41.0222,46537.0
2017-05-23 13:00:00,52.98,53.11,52.98,53.11,42507.0,41.0222,41.1229,41.0222,41.1229,42507.0
2017-05-23 13:10:00,53.1,53.16,53.09,53.12,26154.0,41.1152,41.1616,41.1074,41.1306,26154.0
2017-05-23 13:20:00,53.13,53.13,53.06,53.07,34004.0,41.1384,41.1384,41.0842,41.0919,34004.0
2017-05-23 13:30:00,53.05,53.07,53.03,53.06,40228.0,41.0764,41.0919,41.061,41.0842,40228.0
2017-05-23 13:40:00,53.05,53.07,53.01,53.06,18019.0,41.0764,41.0919,41.0455,41.0842,18019.0
2017-05-23 13:50:00,53.06,53.06,53.01,53.05,22668.0,41.0842,41.0842,41.0455,41.0764,22668.0
2017-05-23 14:00:00,53.05,53.1,53.05,53.07,11352.0,41.0764,41.1152,41.0764,41.0919,11352.0
2017-05-23 14:10:00,53.06,53.07,52.96,52.96,23010.0,41.0842,41.0919,41.0068,41.0068,23010.0
2017-05-23 14:20:00,52.95,53.03,52.95,53.01,15627.0,40.999,41.061,40.999,41.0455,15627.0
2017-05-23 14:30:00,53.0,53.0,52.95,52.99,20737.0,41.0377,41.0377,40.999,41.03,20737.0
2017-05-23 14:40:00,52.99,53.11,52.99,53.09,17531.0,41.03,41.1229,41.03,41.1074,17531.0
2017-05-23 14:50:00,53.08,53.09,53.04,53.04,22661.0,41.0997,41.1074,41.0687,41.0687,22661.0
2017-05-23 15:00:00,53.04,53.06,53.03,53.05,22192.0,41.0687,41.0842,41.061,41.0764,22192.0
2017-05-23 15:10:00,53.06,53.11,53.05,53.05,22007.0,41.0842,41.1229,41.0764,41.0764,22007.0
2017-05-23 15:20:00,53.05,53.06,53.03,53.03,42018.0,41.0764,41.0842,41.061,41.061,42018.0
2017-05-23 15:30:00,53.03,53.03,52.99,53.01,54412.0,41.061,41.061,41.03,41.0455,54412.0
2017-05-23 15:40:00,53.01,53.02,52.98,53.0,81901.0,41.0455,41.0532,41.0222,41.0377,81901.0
2017-05-23 15:50:00,53.0,53.08,52.99,53.08,211579.0,41.0377,41.0997,41.03,41.0997,211579.0
2017-05-24 09:30:00,52.94,53.17,52.85,53.0,80020.0,40.9913,41.1694,40.9216,41.0377,80020.0
2017-05-24 09:40:00,53.0,53.19,52.96,53.14,36688.0,41.0377,41.1848,41.0068,41.1461,36688.0
2017-05-24 09:50:00,53.15,53.2,53.05,53.1,25352.0,41.1539,41.1926,41.0764,41.1152,25352.0
2017-05-24 10:00:00,53.11,53.18,53.02,53.04,38234.0,41.1229,41.1771,41.0532,41.0687,38234.0
2017-05-24 10:10:00,53.04,53.09,52.99,53.0,22143.0,41.0687,41.1074,41.03,41.0377,22143.0
2017-05-24 10:20:00,52.98,53.15,52.94,53.07,36054.0,41.0222,41.1539,40.9913,41.0919,36054.0
2017-05-24 10:30:00,53.08,53.27,53.07,53.14,59953.0,41.0997,41.2468,41.0919,41.1461,59953.0
2017-05-24 10:40:00,53.13,53.17,53.06,53.08,23888.0,41.1384,41.1694,41.0842,41.0997,23888.0
2017-05-24 10:50:00,53.09,53.1,53.04,53.08,37968.0,41.1074,41.1152,41.0687,41.0997,37968.0
2017-05-24 11:00:00,53.08,53.18,53.07,53.16,45433.0,41.0997,41.1771,41.0919,41.1616,45433.0
2017-05-24 11:10:00,53.18,53.18,53.04,53.1,85522.0,41.1771,41.1771,41.0687,41.1152,85522.0
2017-05-24 11:20:00,53.1,53.12,53.05,53.1,53767.0,41.1152,41.1306,41.0764,41.1152,53767.0
2017-05-24 11:30:00,53.1,53.17,53.07,53.09,35909.0,41.1152,41.1694,41.0919,41.1074,35909.0
2017-05-24 11:40:00,53.08,53.17,53.07,53.08,47235.0,41.0997,41.1694,41.0919,41.0997,47235.0
2017-05-24 11:50:00,53.08,53.16,53.05,53.11,48445.0,41.0997,41.1616,41.0764,41.1229,48445.0
2017-05-24 12:00:00,53.1,53.1,53.01,53.02,60954.0,41.1152,41.1152,41.0455,41.0532,60954.0
2017-05-24 12:10:00,53.02,53.04,53.0,53.03,18801.0,41.0532,41.0687,41.0377,41.061,18801.0
2017-05-24 12:20:00,53.04,53.15,53.02,53.13,26344.0,41.0687,41.1539,41.0532,41.1384,26344.0
2017-05-24 12:30:00,53.13,53.15,53.03,53.08,28865.0,41.1384,41.1539,41.061,41.0997,28865.0
2017-05-24 12:40:00,53.1,53.14,53.03,53.03,41844.0,41.1152,41.1461,41.061,41.061,41844.0
2017-05-24 12:50:00,53.02,53.06,52.95,53.0,42651.0,41.0532,41.0842,40.999,41.0377,42651.0
2017-05-24 13:00:00,53.01,53.04,52.99,53.0,48427.0,41.0455,41.0687,41.03,41.0377,48427.0
2017-05-24 13:10:00,53.0,53.04,52.84,52.85,78263.0,41.0377,41.0687,40.9138,40.9216,78263.0
2017-05-24 13:20:00,52.85,52.9,52.83,52.85,90787.0,40.9216,40.9603,40.9061,40.9216,90787.0
2017-05-24 13:30:00,52.85,52.92,52.84,52.84,66257.0,40.9216,40.9758,40.9138,40.9138,66257.0
2017-05-24 13:40:00,52.85,52.95,52.84,52.9,49642.0,40.9216,40.999,40.9138,40.9603,49642.0
2017-05-24 13:50:00,52.9,52.95,52.87,52.89,33484.0,40.9603,40.999,40.9371,40.9526,33484.0
2017-05-24 14:00:00,52.89,52.9,52.76,52.86,53043.0,40.9526,40.9603,40.8519,40.9293,53043.0
2017-05-24 14:10:00,52.86,53.02,52.83,53.02,74149.0,40.9293,41.0532,40.9061,41.0532,74149.0
2017-05-24 14:20:00,53.0,53.0,52.85,52.88,78282.0,41.0377,41.0377,40.9216,40.9448,78282.0
2017-05-24 14:30:00,52.88,52.96,52.87,52.95,42791.0,40.9448,41.0068,40.9371,40.999,42791.0
2017-05-24 14:40:00,52.95,52.98,52.9,52.93,53206.0,40.999,41.0222,40.9603,40.9835,53206.0
2017-05-24 14:50:00,52.92,53.02,52.9,52.99,57908.0,40.9758,41.0532,40.9603,41.03,57908.0
2017-05-24 15:00:00,53.0,53.02,52.8,52.86,72589.0,41.0377,41.0532,40.8829,40.9293,72589.0
2017-05-24 15:10:00,52.86,52.91,52.84,52.87,47745.0,40.9293,40.968,40.9138,40.9371,47745.0
2017-05-24 15:20:00,52.87,52.96,52.87,52.94,68522.0,40.9371,41.0068,40.9371,40.9913,68522.0
2017-05-24 15:30:00,52.95,53.02,52.92,52.98,90620.0,40.999,41.0532,40.9758,41.0222,90620.0
2017-05-24 15:40:00,52.99,53.09,52.98,53.04,115936.0,41.03,41.1074,41.0222,41.0687,115936.0
2017-05-24 15:50:00,53.04,53.21,53.03,53.12,255857.0,41.0687,41.2003,41.061,41.1306,255857.0
2017-05-25 09:30:00,53.15,53.57,52.98,53.37,166758.0,41.1539,41.4791,41.0222,41.3242,166758.0
2017-05-25 09:40:00,53.36,53.52,53.36,53.47,141482.0,41.3165,41.4404,41.3165,41.4016,141482.0
2017-05-25 09:50:00,53.47,53.75,53.44,53.66,120971.0,41.4016,41.6185,41.3784,41.5488,120971.0
2017-05-25 10:00:00,53.66,53.69,53.47,53.48,67259.0,41.5488,41.572,41.4016,41.4094,67259.0
2017-05-25 10:10:00,53.5,53.68,53.47,53.55,49937.0,41.4249,41.5643,41.4016,41.4636,49937.0
2017-05-25 10:20:00,53.55,53.55,53.41,53.44,52656.0,41.4636,41.4636,41.3552,41.3784,52656.0
2017-05-25 10:30:00,53.43,53.56,53.41,53.49,113471.0,41.3707,41.4713,41.3552,41.4171,113471.0
2017-05-25 10:40:00,53.5,53.73,53.47,53.69,62898.0,41.4249,41.603,41.4016,41.572,62898.0
2017-05-25 10:50:00,53.7,53.74,53.56,53.56,98981.0,41.5797,41.6107,41.4713,41.4713,98981.0
2017-05-25 11:00:00,53.57,53.82,53.57,53.8,77983.0,41.4791,41.6727,41.4791,41.6572,77983.0
2017-05-25 11:10:00,53.8,53.91,53.77,53.78,167368.0,41.6572,41.7423,41.6339,41.6417,167368.0
2017-05-25 11:20:00,53.78,53.8,53.56,53.65,122313.0,41.6417,41.6572,41.4713,41.541,122313.0
2017-05-25 11:30:00,53.64,53.8,53.46,53.49,157034.0,41.5333,41.6572,41.3939,41.4171,157034.0
2017-05-25 11:40:00,53.48,53.54,53.43,53.5,70746.0,41.4094,41.4558,41.3707,41.4249,70746.0
2017-05-25 11:50:00,53.51,53.53,53.39,53.43,53351.0,41.4326,41.4481,41.3397,41.3707,53351.0
2017-05-25 12:00:00,53.43,53.44,53.12,53.14,101823.0,41.3707,41.3784,41.1306,41.1461,101823.0
2017-05-25 12:10:00,53.15,53.2,53.03,53.08,107797.0,41.1539,41.1926,41.061,41.0997,107797.0
2017-05-25 12:20:00,53.07,53.14,53.05,53.08,68585.0,41.0919,41.1461,41.0764,41.0997,68585.0
2017-05-25 12:30:00,53.08,53.12,53.04,53.06,68334.0,41.0997,41.1306,41.0687,41.0842,68334.0
2017-05-25 12:40:00,53.05,53.05,52.95,52.96,62311.0,41.0764,41.0764,40.999,41.0068,62311.0
2017-05-25 12:50:00,52.95,52.96,52.75,52.79,87754.0,40.999,41.0068,40.8442,40.8751,87754.0
2017-05-25 13:00:00,52.79,52.83,52.64,52.66,86237.0,40.8751,40.9061,40.759,40.7745,86237.0
2017-05-25 13:10:00,52.65,52.74,52.65,52.74,34847.0,40.7667,40.8364,40.7667,40.8364,34847.0
2017-05-25 13:20:00,52.74,52.79,52.73,52.78,28948.0,40.8364,40.8751,40.8287,40.8674,28948.0
2017-05-25 13:30:00,52.77,52.77,52.7,52.71,31328.0,40.8596,40.8596,40.8054,40.8132,31328.0
2017-05-25 13:40:00,52.71,52.71,52.52,52.57,54268.0,40.8132,40.8132,40.6661,40.7048,54268.0
2017-05-25 13:50:00,52.57,52.78,52.57,52.78,83389.0,40.7048,40.8674,40.7048,40.8674,83389.0
2017-05-25 14:00:00,52.78,52.86,52.77,52.85,57665.0,40.8674,40.9293,40.8596,40.9216,57665.0
2017-05-25 14:10:00,52.86,52.86,52.73,52.77,84341.0,40.9293,40.9293,40.8287,40.8596,84341.0
2017-05-25 14:20:00,52.77,52.77,52.63,52.63,66373.0,40.8596,40.8596,40.7512,40.7512,66373.0
2017-05-25 14:30:00,52.64,52.64,52.56,52.58,75933.0,40.759,40.759,40.697,40.7125,75933.0
2017-05-25 14:40:00,52.57,52.58,52.45,52.47,66187.0,40.7048,40.7125,40.6119,40.6274,66187.0
2017-05-25 14:50:00,52.48,52.52,52.43,52.5,36120.0,40.6351,40.6661,40.5964,40.6506,36120.0
2017-05-25 15:00:00,52.5,52.57,52.5,52.55,52667.0,40.6506,40.7048,40.6506,40.6893,52667.0
2017-05-25 15:10:00,52.55,52.57,52.52,52.56,118327.0,40.6893,40.7048,40.6661,40.697,118327.0
2017-05-25 15:20:00,52.57,52.57,52.53,52.55,54671.0,40.7048,40.7048,40.6738,40.6893,54671.0
2017-05-25 15:30:00,52.56,52.57,52.47,52.48,123365.0,40.697,40.7048,40.6274,40.6351,123365.0
2017-05-25 15:40:00,52.48,52.57,52.44,52.5,136516.0,40.6351,40.7048,40.6041,40.6506,136516.0
2017-05-25 15:50:00,52.5,52.5,52.43,52.46,171476.0,40.6506,40.6506,40.5964,40.6196,171476.0
2017-05-26 09:30:00,52.42,52.69,52.37,52.41,93389.0,40.5886,40.7977,40.5499,40.5809,93389.0
2017-05-26 09:40:00,52.41,52.44,52.26,52.38,102954.0,40.5809,40.6041,40.4647,40.5577,102954.0
2017-05-26 09:50:00,52.39,52.5,52.3,52.42,99759.0,40.5654,40.6506,40.4957,40.5886,99759.0
2017-05-26 10:00:00,52.43,52.46,52.24,52.3,71377.0,40.5964,40.6196,40.4493,40.4957,71377.0
2017-05-26 10:10:00,52.3,52.39,52.29,52.34,72666.0,40.4957,40.5654,40.488,40.5267,72666.0
2017-05-26 10:20:00,52.32,52.46,52.3,52.44,106163.0,40.5112,40.6196,40.4957,40.6041,106163.0
2017-05-26 10:30:00,52.45,52.57,52.43,52.46,95940.0,40.6119,40.7048,40.5964,40.6196,95940.0
2017-05-26 10:40:00,52.47,52.53,52.44,52.49,63862.0,40.6274,40.6738,40.6041,40.6428,63862.0
2017-05-26 10:50:00,52.49,52.49,52.26,52.41,91377.0,40.6428,40.6428,40.4647,40.5809,91377.0
2017-05-26 11:00:00,52.41,52.61,52.38,52.61,81339.0,40.5809,40.7358,40.5577,40.7358,81339.0
2017-05-26 11:10:00,52.62,52.62,52.52,52.52,80669.0,40.7435,40.7435,40.6661,40.6661,80669.0
2017-05-26 11:20:00,52.53,52.62,52.51,52.55,70834.0,40.6738,40.7435,40.6583,40.6893,70834.0
2017-05-26 11:30:00,52.54,52.59,52.52,52.52,79710.0,40.6816,40.7203,40.6661,40.6661,79710.0
2017-05-26 11:40:00,52.53,52.62,52.5,52.56,128621.0,40.6738,40.7435,40.6506,40.697,128621.0
2017-05-26 11:50:00,52.57,52.7,52.56,52.61,107071.0,40.7048,40.8054,40.697,40.7358,107071.0
2017-05-26 12:00:00,52.62,52.72,52.59,52.61,84507.0,40.7435,40.8209,40.7203,40.7358,84507.0
2017-05-26 12:10:00,52.62,52.79,52.61,52.79,66836.0,40.7435,40.8751,40.7358,40.8751,66836.0
2017-05-26 12:20:00,52.79,52.81,52.71,52.77,50368.0,40.8751,40.8906,40.8132,40.8596,50368.0
2017-05-26 12:30:00,52.78,52.78,52.71,52.72,60407.0,40.8674,40.8674,40.8132,40.8209,60407.0
2017-05-26 12:40:00,52.73,52.84,52.72,52.75,71684.0,40.8287,40.9138,40.8209,40.8442,71684.0
2017-05-26 12:50:00,52.76,52.82,52.73,52.8,59580.0,40.8519,40.8984,40.8287,40.8829,59580.0
2017-05-26 13:00:00,52.8,52.84,52.77,52.84,83831.0,40.8829,40.9138,40.8596,40.9138,83831.0
2017-05-26 13:10:00,52.85,52.87,52.79,52.8,62138.0,40.9216,40.9371,40.8751,40.8829,62138.0
2017-05-26 13:20:00,52.8,52.81,52.74,52.8,95479.0,40.8829,40.8906,40.8364,40.8829,95479.0
2017-05-26 13:30:00,52.8,52.82,52.7,52.71,65255.0,40.8829,40.8984,40.8054,40.8132,65255.0
2017-05-26 13:40:00,52.71,52.72,52.66,52.69,49542.0,40.8132,40.8209,40.7745,40.7977,49542.0
2017-05-26 13:50:00,52.68,52.72,52.66,52.72,45263.0,40.79,40.8209,40.7745,40.8209,45263.0
2017-05-26 14:00:00,52.72,52.75,52.67,52.67,77361.0,40.8209,40.8442,40.7822,40.7822,77361.0
2017-05-26 14:10:00,52.68,52.77,52.65,52.74,97079.0,40.79,40.8596,40.7667,40.8364,97079.0
2017-05-26 14:20:00,52.75,52.85,52.7,52.85,83741.0,40.8442,40.9216,40.8054,40.9216,83741.0
2017-05-26 14:30:00,52.84,52.85,52.73,52.73,77068.0,40.9138,40.9216,40.8287,40.8287,77068.0
2017-05-26 14:40:00,52.74,52.78,52.7,52.7,75965.0,40.8364,40.8674,40.8054,40.8054,75965.0
2017-05-26 14:50:00,52.7,52.74,52.68,52.68,84068.0,40.8054,40.8364,40.79,40.79,84068.0
2017-05-26 15:00:00,52.68,52.71,52.64,52.65,99218.0,40.79,40.8132,40.759,40.7667,99218.0
2017-05-26 15:10:00,52.64,52.68,52.63,52.66,108223.0,40.759,40.79,40.7512,40.7745,108223.0
2017-05-26 15:20:00,52.64,52.71,52.61,52.68,79685.0,40.759,40.8132,40.7358,40.79,79685.0
2017-05-26 15:30:00,52.69,52.76,52.67,52.74,116755.0,40.7977,40.8519,40.7822,40.8364,116755.0
2017-05-26 15:40:00,52.75,52.78,52.68,52.75,98251.0,40.8442,40.8674,40.79,40.8442,98251.0
2017-05-26 15:50:00,52.75,52.82,52.72,52.81,225687.0,40.8442,40.8984,40.8209,40.8906,225687.0
2017-05-30 09:30:00,52.42,52.69,52.32,52.58,61339.0,40.5886,40.7977,40.5112,40.7125,61339.0
2017-05-30 09:40:00,52.57,52.57,52.38,52.51,52475.0,40.7048,40.7048,40.5577,40.6583,52475.0
2017-05-30 09:50:00,52.51,52.73,52.51,52.65,90251.0,40.6583,40.8287,40.6583,40.7667,90251.0
2017-05-30 10:00:00,52.64,52.66,52.49,52.52,79212.0,40.759,40.7745,40.6428,40.6661,79212.0
2017-05-30 10:10:00,52.52,52.61,52.49,52.59,34673.0,40.6661,40.7358,40.6428,40.7203,34673.0
2017-05-30 10:20:00,52.6,52.83,52.57,52.76,38820.0,40.728,40.9061,40.7048,40.8519,38820.0
2017-05-30 10:30:00,52.73,52.81,52.73,52.78,37175.0,40.8287,40.8906,40.8287,40.8674,37175.0
2017-05-30 10:40:00,52.77,52.83,52.64,52.64,62195.0,40.8596,40.9061,40.759,40.759,62195.0
2017-05-30 10:50:00,52.64,52.74,52.64,52.72,68714.0,40.759,40.8364,40.759,40.8209,68714.0
2017-05-30 11:00:00,52.74,52.8,52.73,52.77,55370.0,40.8364,40.8829,40.8287,40.8596,55370.0
2017-05-30 11:10:00,52.76,52.77,52.59,52.6,59805.0,40.8519,40.8596,40.7203,40.728,59805.0
2017-05-30 11:20:00,52.6,52.64,52.52,52.53,65516.0,40.728,40.759,40.6661,40.6738,65516.0
2017-05-30 11:30:00,52.53,52.65,52.52,52.64,132771.0,40.6738,40.7667,40.6661,40.759,132771.0
2017-05-30 11:40:00,52.63,52.66,52.6,52.63,78226.0,40.7512,40.7745,40.728,40.7512,78226.0
2017-05-30 11:50:00,52.63,52.77,52.62,52.74,86813.0,40.7512,40.8596,40.7435,40.8364,86813.0
2017-05-30 12:00:00,52.74,52.9,52.73,52.85,178984.0,40.8364,40.9603,40.8287,40.9216,178984.0
2017-05-30 12:10:00,52.85,52.95,52.81,52.92,108846.0,40.9216,40.999,40.8906,40.9758,108846.0
2017-05-30 12:20:00,52.92,52.98,52.88,52.94,83152.0,40.9758,41.0222,40.9448,40.9913,83152.0
2017-05-30 12:30:00,52.95,53.02,52.91,52.99,113703.0,40.999,41.0532,40.968,41.03,113703.0
2017-05-30 12:40:00,53.0,53.02,52.96,53.0,137819.0,41.0377,41.0532,41.0068,41.0377,137819.0
2017-05-30 12:50:00,53.0,53.01,52.88,52.92,100712.0,41.0377,41.0455,40.9448,40.9758,100712.0
2017-05-30 13:00:00,52.92,52.92,52.81,52.84,62445.0,40.9758,40.9758,40.8906,40.9138,62445.0
2017-05-30 13:10:00,52.84,52.91,52.83,52.89,48981.0,40.9138,40.968,40.9061,40.9526,48981.0
2017-05-30 13:20:00,52.9,52.97,52.89,52.97,50373.0,40.9603,41.0145,40.9526,41.0145,50373.0
2017-05-30 13:30:00,52.98,53.04,52.97,53.02,78308.0,41.0222,41.0687,41.0145,41.0532,78308.0
2017-05-30 13:40:00,53.0,53.05,52.96,53.05,50461.0,41.0377,41.0764,41.0068,41.0764,50461.0
2017-05-30 13:50:00,53.06,53.09,53.04,53.07,79967.0,41.0842,41.1074,41.0687,41.0919,79967.0
2017-05-30 14:00:00,53.08,53.19,53.08,53.19,118482.0,41.0997,41.1848,41.0997,41.1848,118482.0
2017-05-30 14:10:00,53.18,53.19,53.02,53.05,72228.0,41.1771,41.1848,41.0532,41.0764,72228.0
2017-05-30 14:20:00,53.05,53.08,52.97,52.97,70243.0,41.0764,41.0997,41.0145,41.0145,70243.0
2017-05-30 14:30:00,52.97,52.98,52.93,52.94,54726.0,41.0145,41.0222,40.9835,40.9913,54726.0
2017-05-30 14:40:00,52.93,52.95,52.84,52.91,109026.0,40.9835,40.999,40.9138,40.968,109026.0
2017-05-30 14:50:00,52.9,52.94,52.88,52.91,81023.0,40.9603,40.9913,40.9448,40.968,81023.0
2017-05-30 15:00:00,52.91,52.98,52.86,52.86,153401.0,40.968,41.0222,40.9293,40.9293,153401.0
2017-05-30 15:10:00,52.86,52.86,52.76,52.76,71236.0,40.9293,40.9293,40.8519,40.8519,71236.0
2017-05-30 15:20:00,52.76,52.77,52.72,52.75,87741.0,40.8519,40.8596,40.8209,40.8442,87741.0
2017-05-30 15:30:00,52.76,52.77,52.72,52.73,110032.0,40.8519,40.8596,40.8209,40.8287,110032.0
2017-05-30 15:40:00,52.73,52.75,52.61,52.61,171066.0,40.8287,40.8442,40.7358,40.7358,171066.0
2017-05-30 15:50:00,52.62,52.63,52.42,52.43,306337.0,40.7435,40.7512,40.5886,40.5964,306337.0
2017-05-31 09:30:00,52.3,52.77,52.24,52.3,143380.0,40.4957,40.8596,40.4493,40.4957,143380.0
2017-05-31 09:40:00,52.29,52.4,52.12,52.14,105038.0,40.488,40.5732,40.3563,40.3718,105038.0
2017-05-31 09:50:00,52.16,52.19,52.02,52.05,143854.0,40.3873,40.4105,40.2789,40.3021,143854.0
2017-05-31 10:00:00,52.04,52.21,52.03,52.12,111373.0,40.2944,40.426,40.2867,40.3563,111373.0
2017-05-31 10:10:00,52.11,52.16,52.0,52.1,88161.0,40.3486,40.3873,40.2634,40.3409,88161.0
2017-05-31 10:20:00,52.1,52.32,52.09,52.31,71818.0,40.3409,40.5112,40.3331,40.5035,71818.0
2017-05-31 10:30:00,52.31,52.37,52.27,52.31,74393.0,40.5035,40.5499,40.4725,40.5035,74393.0
2017-05-31 10:40:00,52.31,52.31,52.14,52.18,52135.0,40.5035,40.5035,40.3718,40.4028,52135.0
2017-05-31 10:50:00,52.17,52.23,52.12,52.2,62803.0,40.3951,40.4415,40.3563,40.4183,62803.0
2017-05-31 11:00:00,52.2,52.25,52.1,52.19,80426.0,40.4183,40.457,40.3409,40.4105,80426.0
2017-05-31 11:10:00,52.18,52.21,51.84,51.84,84752.0,40.4028,40.426,40.1395,40.1395,84752.0
2017-05-31 11:20:00,51.84,51.94,51.78,51.91,176376.0,40.1395,40.217,40.0931,40.1937,176376.0
2017-05-31 11:30:00,51.93,51.93,51.63,51.64,107083.0,40.2092,40.2092,39.9769,39.9847,107083.0
2017-05-31 11:40:00,51.66,51.8,51.66,51.8,98091.0,40.0002,40.1086,40.0002,40.1086,98091.0
2017-05-31 11:50:00,51.81,51.86,51.73,51.79,90315.0,40.1163,40.155,40.0544,40.1008,90315.0
2017-05-31 12:00:00,51.8,51.9,51.72,51.88,51974.0,40.1086,40.186,40.0466,40.1705,51974.0
2017-05-31 12:10:00,51.9,51.94,51.85,51.94,83916.0,40.186,40.217,40.1473,40.217,83916.0
2017-05-31 12:20:00,51.93,51.94,51.86,51.86,66967.0,40.2092,40.217,40.155,40.155,66967.0
2017-05-31 12:30:00,51.86,51.95,51.86,51.93,73459.0,40.155,40.2247,40.155,40.2092,73459.0
2017-05-31 12:40:00,51.93,52.01,51.91,51.91,47453.0,40.2092,40.2712,40.1937,40.1937,47453.0
2017-05-31 12:50:00,51.91,51.92,51.84,51.88,47696.0,40.1937,40.2015,40.1395,40.1705,47696.0
2017-05-31 13:00:00,51.88,51.92,51.82,51.92,49128.0,40.1705,40.2015,40.1241,40.2015,49128.0
2017-05-31 13:10:00,51.92,51.93,51.84,51.85,48123.0,40.2015,40.2092,40.1395,40.1473,48123.0
2017-05-31 13:20:00,51.85,51.96,51.83,51.93,61074.0,40.1473,40.2325,40.1318,40.2092,61074.0
2017-05-31 13:30:00,51.93,51.93,51.83,51.89,46108.0,40.2092,40.2092,40.1318,40.1783,46108.0
2017-05-31 13:40:00,51.88,51.9,51.83,51.84,29535.0,40.1705,40.186,40.1318,40.1395,29535.0
2017-05-31 13:50:00,51.85,51.9,51.79,51.81,66290.0,40.1473,40.186,40.1008,40.1163,66290.0
2017-05-31 14:00:00,51.8,51.91,51.77,51.91,62377.0,40.1086,40.1937,40.0853,40.1937,62377.0
2017-05-31 14:10:00,51.9,51.96,51.85,51.95,46480.0,40.186,40.2325,40.1473,40.2247,46480.0
2017-05-31 14:20:00,51.94,52.01,51.91,51.93,76451.0,40.217,40.2712,40.1937,40.2092,76451.0
2017-05-31 14:30:00,51.93,51.94,51.82,51.92,62091.0,40.2092,40.217,40.1241,40.2015,62091.0
2017-05-31 14:40:00,51.91,51.95,51.85,51.86,73559.0,40.1937,40.2247,40.1473,40.155,73559.0
2017-05-31 14:50:00,51.86,51.95,51.84,51.91,65437.0,40.155,40.2247,40.1395,40.1937,65437.0
2017-05-31 15:00:00,51.91,52.06,51.9,51.92,107397.0,40.1937,40.3099,40.186,40.2015,107397.0
2017-05-31 15:10:00,51.93,52.01,51.9,51.96,120459.0,40.2092,40.2712,40.186,40.2325,120459.0
2017-05-31 15:20:00,51.95,51.99,51.92,51.94,113908.0,40.2247,40.2557,40.2015,40.217,113908.0
2017-05-31 15:30:00,51.95,52.13,51.94,52.1,111471.0,40.2247,40.3641,40.217,40.3409,111471.0
2017-05-31 15:40:00,52.1,52.17,52.06,52.06,327407.0,40.3409,40.3951,40.3099,40.3099,327407.0
2017-05-31 15:50:00,52.06,52.1,52.02,52.04,284019.0,40.3099,40.3409,40.2789,40.2944,284019.0
2017-06-01 09:30:00,52.43,52.56,52.39,52.47,159933.0,40.5964,40.697,40.5654,40.6274,159933.0
2017-06-01 09:40:00,52.47,52.81,52.38,52.61,131366.0,40.6274,40.8906,40.5577,40.7358,131366.0
2017-06-01 09:50:00,52.6,52.65,52.45,52.65,90251.0,40.728,40.7667,40.6119,40.7667,90251.0
2017-06-01 10:00:00,52.65,52.98,52.57,52.93,168123.0,40.7667,41.0222,40.7048,40.9835,168123.0
2017-06-01 10:10:00,52.92,53.57,52.88,53.55,381525.0,40.9758,41.4791,40.9448,41.4636,381525.0
2017-06-01 10:20:00,53.55,53.55,53.15,53.33,245515.0,41.4636,41.4636,41.1539,41.2932,245515.0
2017-06-01 10:30:00,53.32,53.33,53.06,53.1,123112.0,41.2855,41.2932,41.0842,41.1152,123112.0
2017-06-01 10:40:00,53.11,53.17,52.88,52.96,157626.0,41.1229,41.1694,40.9448,41.0068,157626.0
2017-06-01 10:50:00,52.97,53.16,52.8,52.96,197772.0,41.0145,41.1616,40.8829,41.0068,197772.0
2017-06-01 11:00:00,52.98,53.23,52.98,52.99,178659.0,41.0222,41.2158,41.0222,41.03,178659.0
2017-06-01 11:10:00,52.99,53.12,52.99,53.08,178757.0,41.03,41.1306,41.03,41.0997,178757.0
2017-06-01 11:20:00,53.08,53.1,52.79,52.88,97477.0,41.0997,41.1152,40.8751,40.9448,97477.0
2017-06-01 11:30:00,52.88,53.12,52.85,52.97,128919.0,40.9448,41.1306,40.9216,41.0145,128919.0
2017-06-01 11:40:00,52.97,52.98,52.88,52.96,83175.0,41.0145,41.0222,40.9448,41.0068,83175.0
2017-06-01 11:50:00,52.97,53.14,52.97,53.14,87533.0,41.0145,41.1461,41.0145,41.1461,87533.0
2017-06-01 12:00:00,53.14,53.17,53.05,53.09,74945.0,41.1461,41.1694,41.0764,41.1074,74945.0
2017-06-01 12:10:00,53.09,53.18,53.08,53.08,70116.0,41.1074,41.1771,41.0997,41.0997,70116.0
2017-06-01 12:20:00,53.06,53.1,52.99,53.01,79362.0,41.0842,41.1152,41.03,41.0455,79362.0
2017-06-01 12:30:00,53.01,53.11,52.98,53.09,66778.0,41.0455,41.1229,41.0222,41.1074,66778.0
2017-06-01 12:40:00,53.09,53.21,53.08,53.16,92301.0,41.1074,41.2003,41.0997,41.1616,92301.0
2017-06-01 12:50:00,53.16,53.18,53.11,53.14,98223.0,41.1616,41.1771,41.1229,41.1461,98223.0
2017-06-01 13:00:00,53.13,53.18,53.06,53.17,108521.0,41.1384,41.1771,41.0842,41.1694,108521.0
2017-06-01 13:10:00,53.17,53.19,53.11,53.13,89574.0,41.1694,41.1848,41.1229,41.1384,89574.0
2017-06-01 13:20:00,53.13,53.17,53.09,53.11,85933.0,41.1384,41.1694,41.1074,41.1229,85933.0
2017-06-01 13:30:00,53.1,53.1,52.98,53.07,117648.0,41.1152,41.1152,41.0222,41.0919,117648.0
2017-06-01 13:40:00,53.08,53.12,53.03,53.12,79210.0,41.0997,41.1306,41.061,41.1306,79210.0
2017-06-01 13:50:00,53.11,53.12,53.04,53.08,119164.0,41.1229,41.1306,41.0687,41.0997,119164.0
2017-06-01 14:00:00,53.09,53.15,53.01,53.03,97712.0,41.1074,41.1539,41.0455,41.061,97712.0
2017-06-01 14:10:00,53.02,53.08,52.99,53.0,90739.0,41.0532,41.0997,41.03,41.0377,90739.0
2017-06-01 14:20:00,53.01,53.05,52.95,52.96,109800.0,41.0455,41.0764,40.999,41.0068,109800.0
2017-06-01 14:30:00,52.96,52.98,52.74,52.79,98657.0,41.0068,41.0222,40.8364,40.8751,98657.0
2017-06-01 14:40:00,52.79,53.08,52.79,53.08,164585.0,40.8751,41.0997,40.8751,41.0997,164585.0
2017-06-01 14:50:00,53.08,53.09,52.98,53.02,114687.0,41.0997,41.1074,41.0222,41.0532,114687.0
2017-06-01 15:00:00,53.03,53.03,52.82,52.88,126025.0,41.061,41.061,40.8984,40.9448,126025.0
2017-06-01 15:10:00,52.88,53.04,52.87,53.03,105973.0,40.9448,41.0687,40.9371,41.061,105973.0
2017-06-01 15:20:00,53.03,53.04,52.94,52.97,189307.0,41.061,41.0687,40.9913,41.0145,189307.0
2017-06-01 15:30:00,52.98,53.01,52.88,52.89,193343.0,41.0222,41.0455,40.9448,40.9526,193343.0
2017-06-01 15:40:00,52.89,52.95,52.84,52.94,233644.0,40.9526,40.999,40.9138,40.9913,233644.0
2017-06-01 15:50:00,52.94,53.08,52.91,53.08,649864.0,40.9913,41.0997,40.968,41.0997,649864.0
2017-06-02 09:30:00,52.86,53.0,52.65,52.68,89015.0,40.9293,41.0377,40.7667,40.79,89015.0
2017-06-02 09:40:00,52.67,52.76,52.56,52.74,64330.0,40.7822,40.8519,40.697,40.8364,64330.0
2017-06-02 09:50:00,52.74,52.82,52.58,52.62,70035.0,40.8364,40.8984,40.7125,40.7435,70035.0
2017-06-02 10:00:00,52.63,52.69,52.44,52.51,85089.0,40.7512,40.7977,40.6041,40.6583,85089.0
2017-06-02 10:10:00,52.52,52.59,52.5,52.58,47477.0,40.6661,40.7203,40.6506,40.7125,47477.0
2017-06-02 10:20:00,52.58,52.59,52.45,52.57,36000.0,40.7125,40.7203,40.6119,40.7048,36000.0
2017-06-02 10:30:00,52.58,52.64,52.56,52.64,50357.0,40.7125,40.759,40.697,40.759,50357.0
2017-06-02 10:40:00,52.64,52.65,52.56,52.56,59840.0,40.759,40.7667,40.697,40.697,59840.0
2017-06-02 10:50:00,52.59,52.62,52.48,52.5,58965.0,40.7203,40.7435,40.6351,40.6506,58965.0
2017-06-02 11:00:00,52.51,52.56,52.45,52.55,65201.0,40.6583,40.697,40.6119,40.6893,65201.0
2017-06-02 11:10:00,52.54,52.61,52.52,52.6,112469.0,40.6816,40.7358,40.6661,40.728,112469.0
2017-06-02 11:20:00,52.6,52.7,52.6,52.66,87556.0,40.728,40.8054,40.728,40.7745,87556.0
2017-06-02 11:30:00,52.66,52.76,52.66,52.75,61407.0,40.7745,40.8519,40.7745,40.8442,61407.0
2017-06-02 11:40:00,52.75,52.8,52.74,52.78,56524.0,40.8442,40.8829,40.8364,40.8674,56524.0
2017-06-02 11:50:00,52.78,52.9,52.76,52.81,175257.0,40.8674,40.9603,40.8519,40.8906,175257.0
2017-06-02 12:00:00,52.81,52.95,52.77,52.95,99398.0,40.8906,40.999,40.8596,40.999,99398.0
2017-06-02 12:10:00,52.94,52.99,52.91,52.98,120036.0,40.9913,41.03,40.968,41.0222,120036.0
2017-06-02 12:20:00,52.98,53.09,52.98,53.08,205201.0,41.0222,41.1074,41.0222,41.0997,205201.0
2017-06-02 12:30:00,53.09,53.11,52.97,52.98,90322.0,41.1074,41.1229,41.0145,41.0222,90322.0
2017-06-02 12:40:00,52.98,53.0,52.9,53.0,38320.0,41.0222,41.0377,40.9603,41.0377,38320.0
2017-06-02 12:50:00,53.0,53.03,52.93,53.03,99342.0,41.0377,41.061,40.9835,41.061,99342.0
2017-06-02 13:00:00,53.03,53.06,52.99,53.02,92411.0,41.061,41.0842,41.03,41.0532,92411.0
2017-06-02 13:10:00,53.02,53.06,52.97,53.02,35604.0,41.0532,41.0842,41.0145,41.0532,35604.0
2017-06-02 13:20:00,53.01,53.04,53.0,53.02,72068.0,41.0455,41.0687,41.0377,41.0532,72068.0
2017-06-02 13:30:00,53.02,53.12,53.01,53.1,51957.0,41.0532,41.1306,41.0455,41.1152,51957.0
2017-06-02 13:40:00,53.11,53.13,53.08,53.1,53560.0,41.1229,41.1384,41.0997,41.1152,53560.0
2017-06-02 13:50:00,53.1,53.13,53.06,53.1,59880.0,41.1152,41.1384,41.0842,41.1152,59880.0
2017-06-02 14:00:00,53.09,53.09,53.0,53.0,83983.0,41.1074,41.1074,41.0377,41.0377,83983.0
2017-06-02 14:10:00,53.0,53.03,53.0,53.01,93420.0,41.0377,41.061,41.0377,41.0455,93420.0
2017-06-02 14:20:00,53.01,53.03,52.94,52.94,53617.0,41.0455,41.061,40.9913,40.9913,53617.0
2017-06-02 14:30:00,52.94,52.97,52.94,52.95,35611.0,40.9913,41.0145,40.9913,40.999,35611.0
2017-06-02 14:40:00,52.96,52.97,52.92,52.92,51510.0,41.0068,41.0145,40.9758,40.9758,51510.0
2017-06-02 14:50:00,52.91,52.97,52.87,52.95,43921.0,40.968,41.0145,40.9371,40.999,43921.0
2017-06-02 15:00:00,52.95,52.98,52.87,52.87,62076.0,40.999,41.0222,40.9371,40.9371,62076.0
2017-06-02 15:10:00,52.87,52.92,52.84,52.86,54506.0,40.9371,40.9758,40.9138,40.9293,54506.0
2017-06-02 15:20:00,52.86,52.89,52.84,52.85,78361.0,40.9293,40.9526,40.9138,40.9216,78361.0
2017-06-02 15:30:00,52.84,52.89,52.84,52.85,142958.0,40.9138,40.9526,40.9138,40.9216,142958.0
2017-06-02 15:40:00,52.85,52.87,52.64,52.65,198274.0,40.9216,40.9371,40.759,40.7667,198274.0
2017-06-02 15:50:00,52.65,52.84,52.62,52.69,733735.0,40.7667,40.9138,40.7435,40.7977,733735.0
2017-06-05 09:30:00,52.57,52.75,52.44,52.7,83169.0,40.7048,40.8442,40.6041,40.8054,83169.0
2017-06-05 09:40:00,52.71,52.81,52.7,52.71,59855.0,40.8132,40.8906,40.8054,40.8132,59855.0
2017-06-05 09:50:00,52.72,52.84,52.68,52.83,98597.0,40.8209,40.9138,40.79,40.9061,98597.0
2017-06-05 10:00:00,52.83,52.95,52.78,52.95,109448.0,40.9061,40.999,40.8674,40.999,109448.0
2017-06-05 10:10:00,52.94,52.96,52.87,52.9,58591.0,40.9913,41.0068,40.9371,40.9603,58591.0
2017-06-05 10:20:00,52.91,52.98,52.88,52.95,77595.0,40.968,41.0222,40.9448,40.999,77595.0
2017-06-05 10:30:00,52.95,52.97,52.9,52.93,62485.0,40.999,41.0145,40.9603,40.9835,62485.0
2017-06-05 10:40:00,52.93,53.03,52.92,53.02,85908.0,40.9835,41.061,40.9758,41.0532,85908.0
2017-06-05 10:50:00,53.01,53.03,52.95,52.99,66596.0,41.0455,41.061,40.999,41.03,66596.0
2017-06-05 11:00:00,52.99,53.01,52.93,52.97,85891.0,41.03,41.0455,40.9835,41.0145,85891.0
2017-06-05 11:10:00,52.97,53.02,52.96,53.0,51570.0,41.0145,41.0532,41.0068,41.0377,51570.0
2017-06-05 11:20:00,53.0,53.04,52.93,52.94,62441.0,41.0377,41.0687,40.9835,40.9913,62441.0
2017-06-05 11:30:00,52.95,53.08,52.92,53.07,76514.0,40.999,41.0997,40.9758,41.0919,76514.0
2017-06-05 11:40:00,53.07,53.1,53.03,53.05,59984.0,41.0919,41.1152,41.061,41.0764,59984.0
2017-06-05 11:50:00,53.05,53.15,53.05,53.15,51225.0,41.0764,41.1539,41.0764,41.1539,51225.0
2017-06-05 12:00:00,53.15,53.16,53.12,53.14,60724.0,41.1539,41.1616,41.1306,41.1461,60724.0
2017-06-05 12:10:00,53.14,53.15,53.09,53.11,56465.0,41.1461,41.1539,41.1074,41.1229,56465.0
2017-06-05 12:20:00,53.1,53.11,53.03,53.05,57553.0,41.1152,41.1229,41.061,41.0764,57553.0
2017-06-05 12:30:00,53.05,53.06,52.91,52.93,55240.0,41.0764,41.0842,40.968,40.9835,55240.0
2017-06-05 12:40:00,52.92,53.02,52.9,52.94,40858.0,40.9758,41.0532,40.9603,40.9913,40858.0
2017-06-05 12:50:00,52.95,53.01,52.94,52.97,40459.0,40.999,41.0455,40.9913,41.0145,40459.0
2017-06-05 13:00:00,52.97,53.08,52.97,53.05,48103.0,41.0145,41.0997,41.0145,41.0764,48103.0
2017-06-05 13:10:00,53.06,53.15,53.05,53.11,41362.0,41.0842,41.1539,41.0764,41.1229,41362.0
2017-06-05 13:20:00,53.1,53.12,53.07,53.11,39195.0,41.1152,41.1306,41.0919,41.1229,39195.0
2017-06-05 13:30:00,53.12,53.12,53.06,53.1,33467.0,41.1306,41.1306,41.0842,41.1152,33467.0
2017-06-05 13:40:00,53.11,53.11,52.94,52.94,53180.0,41.1229,41.1229,40.9913,40.9913,53180.0
2017-06-05 13:50:00,52.94,53.01,52.93,53.0,38922.0,40.9913,41.0455,40.9835,41.0377,38922.0
2017-06-05 14:00:00,53.0,53.02,52.89,52.91,62703.0,41.0377,41.0532,40.9526,40.968,62703.0
2017-06-05 14:10:00,52.91,52.94,52.83,52.86,74448.0,40.968,40.9913,40.9061,40.9293,74448.0
2017-06-05 14:20:00,52.85,52.94,52.83,52.89,49223.0,40.9216,40.9913,40.9061,40.9526,49223.0
2017-06-05 14:30:00,52.89,52.96,52.88,52.93,59612.0,40.9526,41.0068,40.9448,40.9835,59612.0
2017-06-05 14:40:00,52.94,52.97,52.87,52.87,57263.0,40.9913,41.0145,40.9371,40.9371,57263.0
2017-06-05 14:50:00,52.87,52.89,52.86,52.87,45499.0,40.9371,40.9526,40.9293,40.9371,45499.0
2017-06-05 15:00:00,52.87,52.93,52.86,52.9,68992.0,40.9371,40.9835,40.9293,40.9603,68992.0
2017-06-05 15:10:00,52.9,52.92,52.87,52.89,53891.0,40.9603,40.9758,40.9371,40.9526,53891.0
2017-06-05 15:20:00,52.9,52.93,52.87,52.93,56694.0,40.9603,40.9835,40.9371,40.9835,56694.0
2017-06-05 15:30:00,52.93,52.97,52.9,52.91,97996.0,40.9835,41.0145,40.9603,40.968,97996.0
2017-06-05 15:40:00,52.91,52.92,52.78,52.83,140580.0,40.968,40.9758,40.8674,40.9061,140580.0
2017-06-05 15:50:00,52.82,52.83,52.74,52.8,239921.0,40.8984,40.9061,40.8364,40.8829,239921.0
2017-06-06 09:30:00,52.58,52.73,52.42,52.67,95006.0,40.7125,40.8287,40.5886,40.7822,95006.0
2017-06-06 09:40:00,52.69,52.69,52.52,52.54,56506.0,40.7977,40.7977,40.6661,40.6816,56506.0
2017-06-06 09:50:00,52.53,52.67,52.5,52.67,93007.0,40.6738,40.7822,40.6506,40.7822,93007.0
2017-06-06 10:00:00,52.68,52.73,52.63,52.66,71544.0,40.79,40.8287,40.7512,40.7745,71544.0
2017-06-06 10:10:00,52.66,52.76,52.65,52.76,36564.0,40.7745,40.8519,40.7667,40.8519,36564.0
2017-06-06 10:20:00,52.76,52.76,52.72,52.75,73802.0,40.8519,40.8519,40.8209,40.8442,73802.0
2017-06-06 10:30:00,52.75,52.77,52.7,52.77,69891.0,40.8442,40.8596,40.8054,40.8596,69891.0
2017-06-06 10:40:00,52.77,52.83,52.71,52.83,85171.0,40.8596,40.9061,40.8132,40.9061,85171.0
2017-06-06 10:50:00,52.83,52.85,52.77,52.84,62253.0,40.9061,40.9216,40.8596,40.9138,62253.0
2017-06-06 11:00:00,52.84,52.84,52.74,52.75,64385.0,40.9138,40.9138,40.8364,40.8442,64385.0
2017-06-06 11:10:00,52.75,52.76,52.67,52.69,73618.0,40.8442,40.8519,40.7822,40.7977,73618.0
2017-06-06 11:20:00,52.69,52.71,52.67,52.69,44647.0,40.7977,40.8132,40.7822,40.7977,44647.0
2017-06-06 11:30:00,52.7,52.87,52.7,52.85,31985.0,40.8054,40.9371,40.8054,40.9216,31985.0
2017-06-06 11:40:00,52.85,52.88,52.81,52.86,47280.0,40.9216,40.9448,40.8906,40.9293,47280.0
2017-06-06 11:50:00,52.86,52.88,52.79,52.79,28588.0,40.9293,40.9448,40.8751,40.8751,28588.0
2017-06-06 12:00:00,52.79,52.88,52.79,52.87,32283.0,40.8751,40.9448,40.8751,40.9371,32283.0
2017-06-06 12:10:00,52.86,52.91,52.83,52.87,51095.0,40.9293,40.968,40.9061,40.9371,51095.0
2017-06-06 12:20:00,52.87,52.91,52.86,52.89,33147.0,40.9371,40.968,40.9293,40.9526,33147.0
2017-06-06 12:30:00,52.9,52.9,52.83,52.89,42332.0,40.9603,40.9603,40.9061,40.9526,42332.0
2017-06-06 12:40:00,52.89,53.01,52.89,52.95,94320.0,40.9526,41.0455,40.9526,40.999,94320.0
2017-06-06 12:50:00,52.95,52.99,52.91,52.91,74909.0,40.999,41.03,40.968,40.968,74909.0
2017-06-06 13:00:00,52.92,52.95,52.87,52.93,54560.0,40.9758,40.999,40.9371,40.9835,54560.0
2017-06-06 13:10:00,52.92,52.94,52.88,52.89,40997.0,40.9758,40.9913,40.9448,40.9526,40997.0
2017-06-06 13:20:00,52.89,52.95,52.88,52.95,58091.0,40.9526,40.999,40.9448,40.999,58091.0
2017-06-06 13:30:00,52.94,52.96,52.88,52.93,51228.0,40.9913,41.0068,40.9448,40.9835,51228.0
2017-06-06 13:40:00,52.93,52.95,52.9,52.9,42500.0,40.9835,40.999,40.9603,40.9603,42500.0
2017-06-06 13:50:00,52.91,52.91,52.86,52.9,48744.0,40.968,40.968,40.9293,40.9603,48744.0
2017-06-06 14:00:00,52.91,53.04,52.91,53.03,68298.0,40.968,41.0687,40.968,41.061,68298.0
2017-06-06 14:10:00,53.04,53.13,53.04,53.09,82961.0,41.0687,41.1384,41.0687,41.1074,82961.0
2017-06-06 14:20:00,53.11,53.13,53.06,53.08,56836.0,41.1229,41.1384,41.0842,41.0997,56836.0
2017-06-06 14:30:00,53.07,53.16,53.06,53.1,56902.0,41.0919,41.1616,41.0842,41.1152,56902.0
2017-06-06 14:40:00,53.09,53.13,53.06,53.1,52549.0,41.1074,41.1384,41.0842,41.1152,52549.0
2017-06-06 14:50:00,53.11,53.16,53.1,53.12,57129.0,41.1229,41.1616,41.1152,41.1306,57129.0
2017-06-06 15:00:00,53.13,53.16,53.07,53.07,77414.0,41.1384,41.1616,41.0919,41.0919,77414.0
2017-06-06 15:10:00,53.07,53.09,53.04,53.04,64023.0,41.0919,41.1074,41.0687,41.0687,64023.0
2017-06-06 15:20:00,53.05,53.15,53.04,53.13,76712.0,41.0764,41.1539,41.0687,41.1384,76712.0
2017-06-06 15:30:00,53.14,53.15,53.08,53.12,140079.0,41.1461,41.1539,41.0997,41.1306,140079.0
2017-06-06 15:40:00,53.13,53.13,53.06,53.11,116645.0,41.1384,41.1384,41.0842,41.1229,116645.0
2017-06-06 15:50:00,53.12,53.13,53.02,53.08,307737.0,41.1306,41.1384,41.0532,41.0997,307737.0
2017-06-07 09:30:00,52.84,53.11,52.76,53.06,88781.0,40.9138,41.1229,40.8519,41.0842,88781.0
2017-06-07 09:40:00,53.06,53.13,53.03,53.05,86987.0,41.0842,41.1384,41.061,41.0764,86987.0
2017-06-07 09:50:00,53.06,53.15,53.06,53.14,120931.0,41.0842,41.1539,41.0842,41.1461,120931.0
2017-06-07 10:00:00,53.14,53.17,52.88,52.92,128572.0,41.1461,41.1694,40.9448,40.9758,128572.0
2017-06-07 10:10:00,52.93,53.08,52.9,53.04,62473.0,40.9835,41.0997,40.9603,41.0687,62473.0
2017-06-07 10:20:00,53.04,53.09,53.0,53.05,72767.0,41.0687,41.1074,41.0377,41.0764,72767.0
2017-06-07 10:30:00,53.04,53.05,52.63,52.88,174477.0,41.0687,41.0764,40.7512,40.9448,174477.0
2017-06-07 10:40:00,52.88,52.91,52.76,52.88,88046.0,40.9448,40.968,40.8519,40.9448,88046.0
2017-06-07 10:50:00,52.88,53.03,52.84,52.96,82608.0,40.9448,41.061,40.9138,41.0068,82608.0
2017-06-07 11:00:00,52.94,52.96,52.79,52.81,89563.0,40.9913,41.0068,40.8751,40.8906,89563.0
2017-06-07 11:10:00,52.82,52.83,52.7,52.82,43228.0,40.8984,40.9061,40.8054,40.8984,43228.0
2017-06-07 11:20:00,52.81,52.89,52.74,52.74,71734.0,40.8906,40.9526,40.8364,40.8364,71734.0
2017-06-07 11:30:00,52.75,52.75,52.65,52.66,52491.0,40.8442,40.8442,40.7667,40.7745,52491.0
2017-06-07 11:40:00,52.66,52.66,52.6,52.64,37248.0,40.7745,40.7745,40.728,40.759,37248.0
2017-06-07 11:50:00,52.64,52.65,52.5,52.52,58209.0,40.759,40.7667,40.6506,40.6661,58209.0
2017-06-07 12:00:00,52.51,52.64,52.47,52.62,59524.0,40.6583,40.759,40.6274,40.7435,59524.0
2017-06-07 12:10:00,52.63,52.68,52.62,52.64,33567.0,40.7512,40.79,40.7435,40.759,33567.0
2017-06-07 12:20:00,52.64,52.76,52.63,52.72,49113.0,40.759,40.8519,40.7512,40.8209,49113.0
2017-06-07 12:30:00,52.73,52.73,52.64,52.66,35480.0,40.8287,40.8287,40.759,40.7745,35480.0
2017-06-07 12:40:00,52.67,52.7,52.61,52.63,41295.0,40.7822,40.8054,40.7358,40.7512,41295.0
2017-06-07 12:50:00,52.64,52.64,52.57,52.57,34965.0,40.759,40.759,40.7048,40.7048,34965.0
2017-06-07 13:00:00,52.57,52.62,52.57,52.58,35444.0,40.7048,40.7435,40.7048,40.7125,35444.0
2017-06-07 13:10:00,52.58,52.63,52.51,52.53,54754.0,40.7125,40.7512,40.6583,40.6738,54754.0
2017-06-07 13:20:00,52.53,52.64,52.49,52.59,44677.0,40.6738,40.759,40.6428,40.7203,44677.0
2017-06-07 13:30:00,52.59,52.61,52.5,52.5,28162.0,40.7203,40.7358,40.6506,40.6506,28162.0
2017-06-07 13:40:00,52.5,52.63,52.47,52.63,36646.0,40.6506,40.7512,40.6274,40.7512,36646.0
2017-06-07 13:50:00,52.62,52.78,52.59,52.76,52378.0,40.7435,40.8674,40.7203,40.8519,52378.0
2017-06-07 14:00:00,52.76,52.8,52.71,52.79,82702.0,40.8519,40.8829,40.8132,40.8751,82702.0
2017-06-07 14:10:00,52.78,52.82,52.74,52.82,36201.0,40.8674,40.8984,40.8364,40.8984,36201.0
2017-06-07 14:20:00,52.82,52.82,52.72,52.76,41621.0,40.8984,40.8984,40.8209,40.8519,41621.0
2017-06-07 14:30:00,52.77,52.84,52.77,52.84,38582.0,40.8596,40.9138,40.8596,40.9138,38582.0
2017-06-07 14:40:00,52.84,52.92,52.79,52.88,48164.0,40.9138,40.9758,40.8751,40.9448,48164.0
2017-06-07 14:50:00,52.88,52.9,52.79,52.81,41223.0,40.9448,40.9603,40.8751,40.8906,41223.0
2017-06-07 15:00:00,52.81,52.82,52.75,52.8,48498.0,40.8906,40.8984,40.8442,40.8829,48498.0
2017-06-07 15:10:00,52.8,52.85,52.78,52.84,61625.0,40.8829,40.9216,40.8674,40.9138,61625.0
2017-06-07 15:20:00,52.83,53.0,52.83,52.98,87735.0,40.9061,41.0377,40.9061,41.0222,87735.0
2017-06-07 15:30:00,52.98,53.07,52.98,53.0,90799.0,41.0222,41.0919,41.0222,41.0377,90799.0
2017-06-07 15:40:00,53.0,53.05,52.93,53.0,142709.0,41.0377,41.0764,40.9835,41.0377,142709.0
2017-06-07 15:50:00,53.0,53.0,52.89,52.96,423674.0,41.0377,41.0377,40.9526,41.0068,423674.0
2017-06-08 09:30:00,52.85,53.21,52.85,53.21,131191.0,40.9216,41.2003,40.9216,41.2003,131191.0
2017-06-08 09:40:00,53.19,53.52,53.16,53.42,166943.0,41.1848,41.4404,41.1616,41.3629,166943.0
2017-06-08 09:50:00,53.41,53.5,53.23,53.5,76686.0,41.3552,41.4249,41.2158,41.4249,76686.0
2017-06-08 10:00:00,53.52,53.52,53.35,53.44,62882.0,41.4404,41.4404,41.3087,41.3784,62882.0
2017-06-08 10:10:00,53.44,53.57,53.37,53.56,154742.0,41.3784,41.4791,41.3242,41.4713,154742.0
2017-06-08 10:20:00,53.56,53.63,53.52,53.55,104348.0,41.4713,41.5255,41.4404,41.4636,104348.0
2017-06-08 10:30:00,53.55,53.72,53.55,53.72,115902.0,41.4636,41.5952,41.4636,41.5952,115902.0
2017-06-08 10:40:00,53.71,53.81,53.65,53.71,111314.0,41.5875,41.6649,41.541,41.5875,111314.0
2017-06-08 10:50:00,53.7,53.7,53.55,53.56,92490.0,41.5797,41.5797,41.4636,41.4713,92490.0
2017-06-08 11:00:00,53.56,53.66,53.55,53.59,143854.0,41.4713,41.5488,41.4636,41.4946,143854.0
2017-06-08 11:10:00,53.59,53.64,53.41,53.41,82100.0,41.4946,41.5333,41.3552,41.3552,82100.0
2017-06-08 11:20:00,53.41,53.52,53.39,53.43,63419.0,41.3552,41.4404,41.3397,41.3707,63419.0
2017-06-08 11:30:00,53.44,53.51,53.39,53.48,65474.0,41.3784,41.4326,41.3397,41.4094,65474.0
2017-06-08 11:40:00,53.48,53.58,53.46,53.52,76341.0,41.4094,41.4868,41.3939,41.4404,76341.0
2017-06-08 11:50:00,53.53,53.53,53.38,53.49,83673.0,41.4481,41.4481,41.332,41.4171,83673.0
2017-06-08 12:00:00,53.49,53.56,53.44,53.55,48805.0,41.4171,41.4713,41.3784,41.4636,48805.0
2017-06-08 12:10:00,53.55,53.75,53.55,53.72,66354.0,41.4636,41.6185,41.4636,41.5952,66354.0
2017-06-08 12:20:00,53.71,53.74,53.64,53.64,71676.0,41.5875,41.6107,41.5333,41.5333,71676.0
2017-06-08 12:30:00,53.64,53.72,53.61,53.68,83973.0,41.5333,41.5952,41.51,41.5643,83973.0
2017-06-08 12:40:00,53.69,53.84,53.68,53.83,62806.0,41.572,41.6881,41.5643,41.6804,62806.0
2017-06-08 12:50:00,53.83,53.96,53.83,53.93,113820.0,41.6804,41.7811,41.6804,41.7578,113820.0
2017-06-08 13:00:00,53.93,53.94,53.8,53.86,58115.0,41.7578,41.7656,41.6572,41.7036,58115.0
2017-06-08 13:10:00,53.86,53.88,53.71,53.72,129572.0,41.7036,41.7191,41.5875,41.5952,129572.0
2017-06-08 13:20:00,53.73,53.73,53.59,53.63,48227.0,41.603,41.603,41.4946,41.5255,48227.0
2017-06-08 13:30:00,53.63,53.63,53.56,53.58,80444.0,41.5255,41.5255,41.4713,41.4868,80444.0
2017-06-08 13:40:00,53.58,53.63,53.54,53.56,87831.0,41.4868,41.5255,41.4558,41.4713,87831.0
2017-06-08 13:50:00,53.56,53.6,53.5,53.59,54817.0,41.4713,41.5023,41.4249,41.4946,54817.0
2017-06-08 14:00:00,53.6,53.6,53.45,53.46,56120.0,41.5023,41.5023,41.3862,41.3939,56120.0
2017-06-08 14:10:00,53.46,53.51,53.45,53.45,44841.0,41.3939,41.4326,41.3862,41.3862,44841.0
2017-06-08 14:20:00,53.45,53.49,53.43,53.46,42811.0,41.3862,41.4171,41.3707,41.3939,42811.0
2017-06-08 14:30:00,53.47,53.53,53.46,53.49,61042.0,41.4016,41.4481,41.3939,41.4171,61042.0
2017-06-08 14:40:00,53.5,53.5,53.41,53.42,55940.0,41.4249,41.4249,41.3552,41.3629,55940.0
2017-06-08 14:50:00,53.43,53.43,53.3,53.4,65319.0,41.3707,41.3707,41.27,41.3474,65319.0
2017-06-08 15:00:00,53.39,53.48,53.39,53.48,64234.0,41.3397,41.4094,41.3397,41.4094,64234.0
2017-06-08 15:10:00,53.48,53.48,53.41,53.43,69655.0,41.4094,41.4094,41.3552,41.3707,69655.0
2017-06-08 15:20:00,53.43,53.55,53.42,53.47,135473.0,41.3707,41.4636,41.3629,41.4016,135473.0
2017-06-08 15:30:00,53.47,53.53,53.43,53.43,89485.0,41.4016,41.4481,41.3707,41.3707,89485.0
2017-06-08 15:40:00,53.44,53.48,53.4,53.48,159757.0,41.3784,41.4094,41.3474,41.4094,159757.0
2017-06-08 15:50:00,53.47,53.5,53.37,53.43,394635.0,41.4016,41.4249,41.3242,41.3707,394635.0
2017-06-09 09:30:00,53.55,53.89,53.46,53.8,81064.0,41.4636,41.7269,41.3939,41.6572,81064.0
2017-06-09 09:40:00,53.8,53.83,53.57,53.77,69860.0,41.6572,41.6804,41.4791,41.6339,69860.0
2017-06-09 09:50:00,53.78,53.95,53.65,53.95,170717.0,41.6417,41.7733,41.541,41.7733,170717.0
2017-06-09 10:00:00,53.93,54.31,53.86,54.21,385120.0,41.7578,42.0521,41.7036,41.9746,385120.0
2017-06-09 10:10:00,54.19,54.25,54.03,54.05,86597.0,41.9591,42.0056,41.8353,41.8507,86597.0
2017-06-09 10:20:00,54.04,54.13,54.0,54.13,120862.0,41.843,41.9127,41.812,41.9127,120862.0
2017-06-09 10:30:00,54.13,54.46,54.13,54.46,206835.0,41.9127,42.1682,41.9127,42.1682,206835.0
2017-06-09 10:40:00,54.44,54.67,54.35,54.54,203030.0,42.1527,42.3308,42.083,42.2301,203030.0
2017-06-09 10:50:00,54.52,54.6,54.47,54.5,155329.0,42.2147,42.2766,42.1759,42.1992,155329.0
2017-06-09 11:00:00,54.5,54.69,54.49,54.54,139919.0,42.1992,42.3463,42.1914,42.2301,139919.0
2017-06-09 11:10:00,54.53,54.67,54.47,54.6,96434.0,42.2224,42.3308,42.1759,42.2766,96434.0
2017-06-09 11:20:00,54.6,54.67,54.57,54.64,78961.0,42.2766,42.3308,42.2534,42.3076,78961.0
2017-06-09 11:30:00,54.66,54.68,54.54,54.55,86436.0,42.3231,42.3385,42.2301,42.2379,86436.0
2017-06-09 11:40:00,54.56,54.75,54.54,54.7,100491.0,42.2456,42.3927,42.2301,42.354,100491.0
2017-06-09 11:50:00,54.7,54.75,54.64,54.69,140301.0,42.354,42.3927,42.3076,42.3463,140301.0
2017-06-09 12:00:00,54.7,54.72,54.62,54.69,132397.0,42.354,42.3695,42.2921,42.3463,132397.0
2017-06-09 12:10:00,54.69,54.73,54.63,54.73,219166.0,42.3463,42.3773,42.2998,42.3773,219166.0
2017-06-09 12:20:00,54.72,54.76,54.67,54.71,130049.0,42.3695,42.4005,42.3308,42.3618,130049.0
2017-06-09 12:30:00,54.71,54.79,54.6,54.72,123621.0,42.3618,42.4237,42.2766,42.3695,123621.0
2017-06-09 12:40:00,54.73,54.8,54.66,54.77,151710.0,42.3773,42.4315,42.3231,42.4082,151710.0
2017-06-09 12:50:00,54.78,54.82,54.67,54.76,85182.0,42.416,42.4469,42.3308,42.4005,85182.0
2017-06-09 13:00:00,54.76,54.97,54.75,54.84,326696.0,42.4005,42.5631,42.3927,42.4624,326696.0
2017-06-09 13:10:00,54.84,54.84,54.62,54.63,157159.0,42.4624,42.4624,42.2921,42.2998,157159.0
2017-06-09 13:20:00,54.63,54.72,54.46,54.72,226983.0,42.2998,42.3695,42.1682,42.3695,226983.0
2017-06-09 13:30:00,54.71,54.73,54.6,54.65,95053.0,42.3618,42.3773,42.2766,42.3153,95053.0
2017-06-09 13:40:00,54.63,54.64,54.51,54.56,145588.0,42.2998,42.3076,42.2069,42.2456,145588.0
2017-06-09 13:50:00,54.56,54.62,54.52,54.56,94946.0,42.2456,42.2921,42.2147,42.2456,94946.0
2017-06-09 14:00:00,54.55,54.71,54.5,54.67,101679.0,42.2379,42.3618,42.1992,42.3308,101679.0
2017-06-09 14:10:00,54.67,54.85,54.61,54.63,120320.0,42.3308,42.4702,42.2843,42.2998,120320.0
2017-06-09 14:20:00,54.62,54.7,54.6,54.66,78598.0,42.2921,42.354,42.2766,42.3231,78598.0
2017-06-09 14:30:00,54.66,54.68,54.49,54.52,77079.0,42.3231,42.3385,42.1914,42.2147,77079.0
2017-06-09 14:40:00,54.53,54.72,54.51,54.68,108541.0,42.2224,42.3695,42.2069,42.3385,108541.0
2017-06-09 14:50:00,54.67,54.73,54.42,54.48,142780.0,42.3308,42.3773,42.1372,42.1837,142780.0
2017-06-09 15:00:00,54.49,54.61,54.47,54.58,124489.0,42.1914,42.2843,42.1759,42.2611,124489.0
2017-06-09 15:10:00,54.59,54.72,54.54,54.67,137712.0,42.2689,42.3695,42.2301,42.3308,137712.0
2017-06-09 15:20:00,54.68,54.82,54.66,54.72,187116.0,42.3385,42.4469,42.3231,42.3695,187116.0
2017-06-09 15:30:00,54.72,54.72,54.54,54.64,197770.0,42.3695,42.3695,42.2301,42.3076,197770.0
2017-06-09 15:40:00,54.64,54.66,54.5,54.65,328364.0,42.3076,42.3231,42.1992,42.3153,328364.0
2017-06-09 15:50:00,54.65,54.8,54.63,54.71,502365.0,42.3153,42.4315,42.2998,42.3618,502365.0
2017-06-12 09:30:00,54.9,55.05,54.67,54.97,216588.0,42.5089,42.625,42.3308,42.5631,216588.0
2017-06-12 09:40:00,54.97,55.19,54.72,54.99,209757.0,42.5631,42.7334,42.3695,42.5786,209757.0
2017-06-12 09:50:00,54.99,55.2,54.89,55.05,194785.0,42.5786,42.7412,42.5011,42.625,194785.0
2017-06-12 10:00:00,55.06,55.17,55.01,55.04,263798.0,42.6328,42.718,42.5941,42.6173,263798.0
2017-06-12 10:10:00,55.04,55.07,54.8,54.88,293735.0,42.6173,42.6405,42.4315,42.4934,293735.0
2017-06-12 10:20:00,54.87,54.88,54.55,54.73,202088.0,42.4857,42.4934,42.2379,42.3773,202088.0
2017-06-12 10:30:00,54.73,54.74,54.56,54.62,151691.0,42.3773,42.385,42.2456,42.2921,151691.0
2017-06-12 10:40:00,54.62,54.71,54.6,54.61,155307.0,42.2921,42.3618,42.2766,42.2843,155307.0
2017-06-12 10:50:00,54.6,54.62,54.47,54.5,85139.0,42.2766,42.2921,42.1759,42.1992,85139.0
2017-06-12 11:00:00,54.49,54.61,54.4,54.46,90415.0,42.1914,42.2843,42.1217,42.1682,90415.0
2017-06-12 11:10:00,54.46,54.54,54.32,54.37,72215.0,42.1682,42.2301,42.0598,42.0985,72215.0
2017-06-12 11:20:00,54.36,54.38,54.22,54.23,75591.0,42.0908,42.1063,41.9824,41.9901,75591.0
2017-06-12 11:30:00,54.21,54.28,53.99,54.06,134395.0,41.9746,42.0288,41.8043,41.8585,134395.0
2017-06-12 11:40:00,54.07,54.07,53.98,54.0,88876.0,41.8662,41.8662,41.7965,41.812,88876.0
2017-06-12 11:50:00,54.0,54.19,54.0,54.13,81130.0,41.812,41.9591,41.812,41.9127,81130.0
2017-06-12 12:00:00,54.13,54.13,53.92,53.93,62813.0,41.9127,41.9127,41.7501,41.7578,62813.0
2017-06-12 12:10:00,53.93,54.15,53.85,54.12,82812.0,41.7578,41.9282,41.6959,41.9049,82812.0
2017-06-12 12:20:00,54.13,54.25,54.12,54.17,57464.0,41.9127,42.0056,41.9049,41.9437,57464.0
2017-06-12 12:30:00,54.16,54.37,54.16,54.3,44108.0,41.9359,42.0985,41.9359,42.0443,44108.0
2017-06-12 12:40:00,54.29,54.36,54.23,54.27,48096.0,42.0366,42.0908,41.9901,42.0211,48096.0
2017-06-12 12:50:00,54.27,54.42,54.26,54.34,50127.0,42.0211,42.1372,42.0133,42.0753,50127.0
2017-06-12 13:00:00,54.35,54.43,54.29,54.42,49235.0,42.083,42.145,42.0366,42.1372,49235.0
2017-06-12 13:10:00,54.42,54.48,54.33,54.45,56716.0,42.1372,42.1837,42.0675,42.1605,56716.0
2017-06-12 13:20:00,54.46,54.55,54.43,54.49,58560.0,42.1682,42.2379,42.145,42.1914,58560.0
2017-06-12 13:30:00,54.49,54.49,54.39,54.44,51164.0,42.1914,42.1914,42.114,42.1527,51164.0
2017-06-12 13:40:00,54.45,54.59,54.41,54.57,55258.0,42.1605,42.2689,42.1295,42.2534,55258.0
2017-06-12 13:50:00,54.57,54.59,54.49,54.49,63813.0,42.2534,42.2689,42.1914,42.1914,63813.0
2017-06-12 14:00:00,54.5,54.64,54.49,54.61,65742.0,42.1992,42.3076,42.1914,42.2843,65742.0
2017-06-12 14:10:00,54.61,54.61,54.51,54.53,54836.0,42.2843,42.2843,42.2069,42.2224,54836.0
2017-06-12 14:20:00,54.54,54.57,54.49,54.57,64047.0,42.2301,42.2534,42.1914,42.2534,64047.0
2017-06-12 14:30:00,54.56,54.62,54.52,54.61,84654.0,42.2456,42.2921,42.2147,42.2843,84654.0
2017-06-12 14:40:00,54.6,54.62,54.43,54.47,106924.0,42.2766,42.2921,42.145,42.1759,106924.0
2017-06-12 14:50:00,54.47,54.61,54.46,54.56,65628.0,42.1759,42.2843,42.1682,42.2456,65628.0
2017-06-12 15:00:00,54.56,54.64,54.54,54.6,79600.0,42.2456,42.3076,42.2301,42.2766,79600.0
2017-06-12 15:10:00,54.6,54.71,54.58,54.65,113042.0,42.2766,42.3618,42.2611,42.3153,113042.0
2017-06-12 15:20:00,54.65,54.68,54.54,54.58,115650.0,42.3153,42.3385,42.2301,42.2611,115650.0
2017-06-12 15:30:00,54.58,54.61,54.51,54.52,141797.0,42.2611,42.2843,42.2069,42.2147,141797.0
2017-06-12 15:40:00,54.52,54.54,54.3,54.34,278311.0,42.2147,42.2301,42.0443,42.0753,278311.0
2017-06-12 15:50:00,54.34,54.47,54.33,54.45,414971.0,42.0753,42.1759,42.0675,42.1605,414971.0
2017-06-13 09:30:00,54.48,54.67,54.44,54.66,93281.0,42.1837,42.3308,42.1527,42.3231,93281.0
2017-06-13 09:40:00,54.64,54.69,54.43,54.44,57709.0,42.3076,42.3463,42.145,42.1527,57709.0
2017-06-13 09:50:00,54.44,54.57,54.4,54.42,55778.0,42.1527,42.2534,42.1217,42.1372,55778.0
2017-06-13 10:00:00,54.4,54.46,54.34,54.42,104354.0,42.1217,42.1682,42.0753,42.1372,104354.0
2017-06-13 10:10:00,54.43,54.8,54.43,54.77,63717.0,42.145,42.4315,42.145,42.4082,63717.0
2017-06-13 10:20:00,54.77,54.89,54.75,54.84,48859.0,42.4082,42.5011,42.3927,42.4624,48859.0
2017-06-13 10:30:00,54.85,54.87,54.63,54.67,131602.0,42.4702,42.4857,42.2998,42.3308,131602.0
2017-06-13 10:40:00,54.67,54.72,54.55,54.68,95650.0,42.3308,42.3695,42.2379,42.3385,95650.0
2017-06-13 10:50:00,54.68,54.77,54.55,54.56,74062.0,42.3385,42.4082,42.2379,42.2456,74062.0
2017-06-13 11:00:00,54.58,54.61,54.42,54.6,79497.0,42.2611,42.2843,42.1372,42.2766,79497.0
2017-06-13 11:10:00,54.59,54.67,54.56,54.64,71320.0,42.2689,42.3308,42.2456,42.3076,71320.0
2017-06-13 11:20:00,54.64,54.68,54.47,54.54,84805.0,42.3076,42.3385,42.1759,42.2301,84805.0
2017-06-13 11:30:00,54.54,54.7,54.53,54.65,90815.0,42.2301,42.354,42.2224,42.3153,90815.0
2017-06-13 11:40:00,54.64,54.73,54.62,54.68,61911.0,42.3076,42.3773,42.2921,42.3385,61911.0
2017-06-13 11:50:00,54.67,54.73,54.57,54.62,45966.0,42.3308,42.3773,42.2534,42.2921,45966.0
2017-06-13 12:00:00,54.62,54.71,54.58,54.66,62291.0,42.2921,42.3618,42.2611,42.3231,62291.0
2017-06-13 12:10:00,54.67,54.67,54.62,54.63,35808.0,42.3308,42.3308,42.2921,42.2998,35808.0
2017-06-13 12:20:00,54.63,54.7,54.6,54.66,36131.0,42.2998,42.354,42.2766,42.3231,36131.0
2017-06-13 12:30:00,54.66,54.67,54.54,54.58,59530.0,42.3231,42.3308,42.2301,42.2611,59530.0
2017-06-13 12:40:00,54.59,54.59,54.52,54.55,31488.0,42.2689,42.2689,42.2147,42.2379,31488.0
2017-06-13 12:50:00,54.55,54.61,54.51,54.6,34922.0,42.2379,42.2843,42.2069,42.2766,34922.0
2017-06-13 13:00:00,54.59,54.69,54.57,54.67,40361.0,42.2689,42.3463,42.2534,42.3308,40361.0
2017-06-13 13:10:00,54.67,54.71,54.61,54.62,37227.0,42.3308,42.3618,42.2843,42.2921,37227.0
2017-06-13 13:20:00,54.62,54.69,54.62,54.69,35299.0,42.2921,42.3463,42.2921,42.3463,35299.0
2017-06-13 13:30:00,54.68,54.76,54.67,54.76,40192.0,42.3385,42.4005,42.3308,42.4005,40192.0
2017-06-13 13:40:00,54.76,54.76,54.64,54.67,35909.0,42.4005,42.4005,42.3076,42.3308,35909.0
2017-06-13 13:50:00,54.68,54.73,54.67,54.7,41584.0,42.3385,42.3773,42.3308,42.354,41584.0
2017-06-13 14:00:00,54.7,54.78,54.7,54.73,64613.0,42.354,42.416,42.354,42.3773,64613.0
2017-06-13 14:10:00,54.73,54.8,54.68,54.73,93126.0,42.3773,42.4315,42.3385,42.3773,93126.0
2017-06-13 14:20:00,54.73,54.81,54.72,54.77,50576.0,42.3773,42.4392,42.3695,42.4082,50576.0
2017-06-13 14:30:00,54.77,54.81,54.74,54.8,53702.0,42.4082,42.4392,42.385,42.4315,53702.0
2017-06-13 14:40:00,54.79,54.79,54.71,54.74,49701.0,42.4237,42.4237,42.3618,42.385,49701.0
2017-06-13 14:50:00,54.74,54.79,54.71,54.74,56294.0,42.385,42.4237,42.3618,42.385,56294.0
2017-06-13 15:00:00,54.75,54.89,54.73,54.89,59909.0,42.3927,42.5011,42.3773,42.5011,59909.0
2017-06-13 15:10:00,54.89,54.99,54.88,54.9,76349.0,42.5011,42.5786,42.4934,42.5089,76349.0
2017-06-13 15:20:00,54.9,54.97,54.85,54.97,72242.0,42.5089,42.5631,42.4702,42.5631,72242.0
2017-06-13 15:30:00,54.95,55.0,54.87,54.91,128293.0,42.5476,42.5863,42.4857,42.5166,128293.0
2017-06-13 15:40:00,54.91,54.98,54.91,54.97,152406.0,42.5166,42.5708,42.5166,42.5631,152406.0
2017-06-13 15:50:00,54.96,55.05,54.91,55.04,331155.0,42.5554,42.625,42.5166,42.6173,331155.0
2017-06-14 09:30:00,54.87,54.91,54.46,54.48,81439.0,42.4857,42.5166,42.1682,42.1837,81439.0
2017-06-14 09:40:00,54.5,54.62,54.2,54.2,101448.0,42.1992,42.2921,41.9669,41.9669,101448.0
2017-06-14 09:50:00,54.2,54.35,54.12,54.13,79449.0,41.9669,42.083,41.9049,41.9127,79449.0
2017-06-14 10:00:00,54.14,54.24,54.07,54.22,79569.0,41.9204,41.9979,41.8662,41.9824,79569.0
2017-06-14 10:10:00,54.23,54.38,54.2,54.2,76757.0,41.9901,42.1063,41.9669,41.9669,76757.0
2017-06-14 10:20:00,54.19,54.33,54.16,54.29,80608.0,41.9591,42.0675,41.9359,42.0366,80608.0
2017-06-14 10:30:00,54.3,54.35,53.73,53.8,211951.0,42.0443,42.083,41.603,41.6572,211951.0
2017-06-14 10:40:00,53.79,53.81,53.5,53.73,216646.0,41.6494,41.6649,41.4249,41.603,216646.0
2017-06-14 10:50:00,53.74,53.79,53.6,53.75,204811.0,41.6107,41.6494,41.5023,41.6185,204811.0
2017-06-14 11:00:00,53.72,53.8,53.47,53.48,190070.0,41.5952,41.6572,41.4016,41.4094,190070.0
2017-06-14 11:10:00,53.48,53.71,53.31,53.61,162515.0,41.4094,41.5875,41.2778,41.51,162515.0
2017-06-14 11:20:00,53.59,53.82,53.46,53.72,67316.0,41.4946,41.6727,41.3939,41.5952,67316.0
2017-06-14 11:30:00,53.72,53.76,53.56,53.72,69532.0,41.5952,41.6262,41.4713,41.5952,69532.0
2017-06-14 11:40:00,53.73,53.79,53.61,53.71,45917.0,41.603,41.6494,41.51,41.5875,45917.0
2017-06-14 11:50:00,53.69,53.69,53.59,53.65,35031.0,41.572,41.572,41.4946,41.541,35031.0
2017-06-14 12:00:00,53.64,53.7,53.57,53.62,62596.0,41.5333,41.5797,41.4791,41.5178,62596.0
2017-06-14 12:10:00,53.61,53.72,53.59,53.71,53220.0,41.51,41.5952,41.4946,41.5875,53220.0
2017-06-14 12:20:00,53.72,53.79,53.69,53.75,52915.0,41.5952,41.6494,41.572,41.6185,52915.0
2017-06-14 12:30:00,53.76,53.81,53.72,53.72,42735.0,41.6262,41.6649,41.5952,41.5952,42735.0
2017-06-14 12:40:00,53.71,53.77,53.69,53.69,36137.0,41.5875,41.6339,41.572,41.572,36137.0
2017-06-14 12:50:00,53.68,53.73,53.64,53.71,74080.0,41.5643,41.603,41.5333,41.5875,74080.0
2017-06-14 13:00:00,53.69,53.74,53.68,53.71,58379.0,41.572,41.6107,41.5643,41.5875,58379.0
2017-06-14 13:10:00,53.72,53.76,53.58,53.62,47057.0,41.5952,41.6262,41.4868,41.5178,47057.0
2017-06-14 13:20:00,53.62,53.67,53.62,53.63,37187.0,41.5178,41.5565,41.5178,41.5255,37187.0
2017-06-14 13:30:00,53.62,53.72,53.62,53.67,41964.0,41.5178,41.5952,41.5178,41.5565,41964.0
2017-06-14 13:40:00,53.68,53.69,53.65,53.68,37934.0,41.5643,41.572,41.541,41.5643,37934.0
2017-06-14 13:50:00,53.67,53.68,53.64,53.66,42195.0,41.5565,41.5643,41.5333,41.5488,42195.0
2017-06-14 14:00:00,53.66,53.88,53.57,53.75,96817.0,41.5488,41.7191,41.4791,41.6185,96817.0
2017-06-14 14:10:00,53.75,53.88,53.65,53.66,84150.0,41.6185,41.7191,41.541,41.5488,84150.0
2017-06-14 14:20:00,53.65,53.72,53.64,53.72,63571.0,41.541,41.5952,41.5333,41.5952,63571.0
2017-06-14 14:30:00,53.72,53.79,53.63,53.68,75171.0,41.5952,41.6494,41.5255,41.5643,75171.0
2017-06-14 14:40:00,53.67,53.7,53.47,53.57,126632.0,41.5565,41.5797,41.4016,41.4791,126632.0
2017-06-14 14:50:00,53.57,53.68,53.54,53.66,79408.0,41.4791,41.5643,41.4558,41.5488,79408.0
2017-06-14 15:00:00,53.66,53.75,53.58,53.74,82947.0,41.5488,41.6185,41.4868,41.6107,82947.0
2017-06-14 15:10:00,53.75,53.8,53.68,53.7,91657.0,41.6185,41.6572,41.5643,41.5797,91657.0
2017-06-14 15:20:00,53.69,53.73,53.63,53.73,90551.0,41.572,41.603,41.5255,41.603,90551.0
2017-06-14 15:30:00,53.73,53.73,53.58,53.66,125369.0,41.603,41.603,41.4868,41.5488,125369.0
2017-06-14 15:40:00,53.67,53.68,53.5,53.55,181602.0,41.5565,41.5643,41.4249,41.4636,181602.0
2017-06-14 15:50:00,53.54,53.55,53.29,53.36,630192.0,41.4558,41.4636,41.2623,41.3165,630192.0
2017-06-15 09:30:00,53.1,53.3,53.0,53.24,147857.0,41.1152,41.27,41.0377,41.2236,147857.0
2017-06-15 09:40:00,53.25,53.27,52.9,52.92,129404.0,41.2313,41.2468,40.9603,40.9758,129404.0
2017-06-15 09:50:00,52.91,53.33,52.87,53.21,72988.0,40.968,41.2932,40.9371,41.2003,72988.0
2017-06-15 10:00:00,53.24,53.25,52.97,53.05,104001.0,41.2236,41.2313,41.0145,41.0764,104001.0
2017-06-15 10:10:00,53.07,53.1,52.8,52.84,116816.0,41.0919,41.1152,40.8829,40.9138,116816.0
2017-06-15 10:20:00,52.84,52.94,52.78,52.91,69285.0,40.9138,40.9913,40.8674,40.968,69285.0
2017-06-15 10:30:00,52.92,53.07,52.91,53.06,62871.0,40.9758,41.0919,40.968,41.0842,62871.0
2017-06-15 10:40:00,53.04,53.05,52.88,52.88,65394.0,41.0687,41.0764,40.9448,40.9448,65394.0
2017-06-15 10:50:00,52.88,53.13,52.85,53.05,75417.0,40.9448,41.1384,40.9216,41.0764,75417.0
2017-06-15 11:00:00,53.06,53.15,53.05,53.1,54102.0,41.0842,41.1539,41.0764,41.1152,54102.0
2017-06-15 11:10:00,53.1,53.18,53.07,53.11,51261.0,41.1152,41.1771,41.0919,41.1229,51261.0
2017-06-15 11:20:00,53.12,53.2,53.09,53.2,46380.0,41.1306,41.1926,41.1074,41.1926,46380.0
2017-06-15 11:30:00,53.21,53.26,53.09,53.12,44180.0,41.2003,41.239,41.1074,41.1306,44180.0
2017-06-15 11:40:00,53.12,53.19,53.11,53.15,43729.0,41.1306,41.1848,41.1229,41.1539,43729.0
2017-06-15 11:50:00,53.14,53.17,53.09,53.15,39203.0,41.1461,41.1694,41.1074,41.1539,39203.0
2017-06-15 12:00:00,53.16,53.21,53.12,53.14,32232.0,41.1616,41.2003,41.1306,41.1461,32232.0
2017-06-15 12:10:00,53.13,53.21,53.13,53.14,27893.0,41.1384,41.2003,41.1384,41.1461,27893.0
2017-06-15 12:20:00,53.14,53.15,53.07,53.13,38212.0,41.1461,41.1539,41.0919,41.1384,38212.0
2017-06-15 12:30:00,53.11,53.14,53.09,53.1,26754.0,41.1229,41.1461,41.1074,41.1152,26754.0
2017-06-15 12:40:00,53.09,53.18,53.05,53.17,39475.0,41.1074,41.1771,41.0764,41.1694,39475.0
2017-06-15 12:50:00,53.17,53.2,53.1,53.12,34556.0,41.1694,41.1926,41.1152,41.1306,34556.0
2017-06-15 13:00:00,53.13,53.17,53.12,53.13,31185.0,41.1384,41.1694,41.1306,41.1384,31185.0
2017-06-15 13:10:00,53.14,53.17,53.07,53.08,44178.0,41.1461,41.1694,41.0919,41.0997,44178.0
2017-06-15 13:20:00,53.09,53.11,53.03,53.04,40493.0,41.1074,41.1229,41.061,41.0687,40493.0
2017-06-15 13:30:00,53.04,53.11,53.03,53.08,30741.0,41.0687,41.1229,41.061,41.0997,30741.0
2017-06-15 13:40:00,53.09,53.11,53.02,53.02,37367.0,41.1074,41.1229,41.0532,41.0532,37367.0
2017-06-15 13:50:00,53.02,53.08,53.0,53.03,34864.0,41.0532,41.0997,41.0377,41.061,34864.0
2017-06-15 14:00:00,53.03,53.13,53.0,53.13,49067.0,41.061,41.1384,41.0377,41.1384,49067.0
2017-06-15 14:10:00,53.12,53.14,53.06,53.09,45996.0,41.1306,41.1461,41.0842,41.1074,45996.0
2017-06-15 14:20:00,53.08,53.13,53.01,53.1,74864.0,41.0997,41.1384,41.0455,41.1152,74864.0
2017-06-15 14:30:00,53.09,53.09,52.98,53.03,49023.0,41.1074,41.1074,41.0222,41.061,49023.0
2017-06-15 14:40:00,53.04,53.05,52.98,52.98,65089.0,41.0687,41.0764,41.0222,41.0222,65089.0
2017-06-15 14:50:00,52.98,53.03,52.93,52.94,83154.0,41.0222,41.061,40.9835,40.9913,83154.0
2017-06-15 15:00:00,52.93,52.97,52.9,52.95,94880.0,40.9835,41.0145,40.9603,40.999,94880.0
2017-06-15 15:10:00,52.95,52.96,52.86,52.9,97290.0,40.999,41.0068,40.9293,40.9603,97290.0
2017-06-15 15:20:00,52.9,52.9,52.84,52.85,106589.0,40.9603,40.9603,40.9138,40.9216,106589.0
2017-06-15 15:30:00,52.85,52.91,52.81,52.83,172492.0,40.9216,40.968,40.8906,40.9061,172492.0
2017-06-15 15:40:00,52.83,52.85,52.75,52.82,227319.0,40.9061,40.9216,40.8442,40.8984,227319.0
2017-06-15 15:50:00,52.82,52.99,52.81,52.99,491083.0,40.8984,41.03,40.8906,41.03,491083.0
2017-06-16 09:30:00,53.31,53.38,53.01,53.31,563797.0,41.2778,41.332,41.0455,41.2778,563797.0
2017-06-16 09:40:00,53.32,53.48,53.12,53.44,101601.0,41.2855,41.4094,41.1306,41.3784,101601.0
2017-06-16 09:50:00,53.46,53.47,53.15,53.2,58556.0,41.3939,41.4016,41.1539,41.1926,58556.0
2017-06-16 10:00:00,53.22,53.35,53.19,53.24,91091.0,41.2081,41.3087,41.1848,41.2236,91091.0
2017-06-16 10:10:00,53.23,53.34,53.15,53.34,108350.0,41.2158,41.301,41.1539,41.301,108350.0
2017-06-16 10:20:00,53.34,53.38,53.21,53.38,41968.0,41.301,41.332,41.2003,41.332,41968.0
2017-06-16 10:30:00,53.39,53.56,53.37,53.55,59541.0,41.3397,41.4713,41.3242,41.4636,59541.0
2017-06-16 10:40:00,53.55,53.69,53.53,53.57,65526.0,41.4636,41.572,41.4481,41.4791,65526.0
2017-06-16 10:50:00,53.57,53.6,53.44,53.47,94737.0,41.4791,41.5023,41.3784,41.4016,94737.0
2017-06-16 11:00:00,53.48,53.5,53.38,53.39,63379.0,41.4094,41.4249,41.332,41.3397,63379.0
2017-06-16 11:10:00,53.39,53.43,53.34,53.39,57049.0,41.3397,41.3707,41.301,41.3397,57049.0
2017-06-16 11:20:00,53.4,53.42,53.35,53.38,80661.0,41.3474,41.3629,41.3087,41.332,80661.0
2017-06-16 11:30:00,53.39,53.42,53.36,53.37,60421.0,41.3397,41.3629,41.3165,41.3242,60421.0
2017-06-16 11:40:00,53.37,53.42,53.33,53.34,54280.0,41.3242,41.3629,41.2932,41.301,54280.0
2017-06-16 11:50:00,53.34,53.44,53.26,53.41,70933.0,41.301,41.3784,41.239,41.3552,70933.0
2017-06-16 12:00:00,53.42,53.44,53.33,53.36,60947.0,41.3629,41.3784,41.2932,41.3165,60947.0
2017-06-16 12:10:00,53.36,53.42,53.33,53.34,36858.0,41.3165,41.3629,41.2932,41.301,36858.0
2017-06-16 12:20:00,53.35,53.36,53.29,53.34,27601.0,41.3087,41.3165,41.2623,41.301,27601.0
2017-06-16 12:30:00,53.35,53.35,53.29,53.32,27262.0,41.3087,41.3087,41.2623,41.2855,27262.0
2017-06-16 12:40:00,53.31,53.38,53.27,53.28,26910.0,41.2778,41.332,41.2468,41.2545,26910.0
2017-06-16 12:50:00,53.29,53.38,53.26,53.38,27579.0,41.2623,41.332,41.239,41.332,27579.0
2017-06-16 13:00:00,53.36,53.36,53.28,53.29,25841.0,41.3165,41.3165,41.2545,41.2623,25841.0
2017-06-16 13:10:00,53.3,53.34,53.28,53.3,29480.0,41.27,41.301,41.2545,41.27,29480.0
2017-06-16 13:20:00,53.29,53.3,53.24,53.26,30091.0,41.2623,41.27,41.2236,41.239,30091.0
2017-06-16 13:30:00,53.25,53.3,53.23,53.29,31554.0,41.2313,41.27,41.2158,41.2623,31554.0
2017-06-16 13:40:00,53.3,53.34,53.24,53.25,50963.0,41.27,41.301,41.2236,41.2313,50963.0
2017-06-16 13:50:00,53.26,53.27,53.2,53.24,67698.0,41.239,41.2468,41.1926,41.2236,67698.0
2017-06-16 14:00:00,53.25,53.36,53.2,53.33,36214.0,41.2313,41.3165,41.1926,41.2932,36214.0
2017-06-16 14:10:00,53.33,53.34,53.24,53.25,43167.0,41.2932,41.301,41.2236,41.2313,43167.0
2017-06-16 14:20:00,53.25,53.33,53.23,53.25,45418.0,41.2313,41.2932,41.2158,41.2313,45418.0
2017-06-16 14:30:00,53.25,53.29,53.23,53.27,58616.0,41.2313,41.2623,41.2158,41.2468,58616.0
2017-06-16 14:40:00,53.27,53.31,53.24,53.27,91520.0,41.2468,41.2778,41.2236,41.2468,91520.0
2017-06-16 14:50:00,53.26,53.3,53.24,53.27,89184.0,41.239,41.27,41.2236,41.2468,89184.0
2017-06-16 15:00:00,53.28,53.29,53.25,53.25,110264.0,41.2545,41.2623,41.2313,41.2313,110264.0
2017-06-16 15:10:00,53.26,53.3,53.16,53.28,87689.0,41.239,41.27,41.1616,41.2545,87689.0
2017-06-16 15:20:00,53.28,53.38,53.24,53.31,98185.0,41.2545,41.332,41.2236,41.2778,98185.0
2017-06-16 15:30:00,53.32,53.56,53.31,53.55,185373.0,41.2855,41.4713,41.2778,41.4636,185373.0
2017-06-16 15:40:00,53.55,53.63,53.54,53.59,422746.0,41.4636,41.5255,41.4558,41.4946,422746.0
2017-06-16 15:50:00,53.59,53.77,53.59,53.77,762972.0,41.4946,41.6339,41.4946,41.6339,762972.0
2017-06-19 09:30:00,53.81,54.08,53.81,54.05,95929.0,41.6649,41.874,41.6649,41.8507,95929.0
2017-06-19 09:40:00,54.06,54.08,53.88,53.89,40700.0,41.8585,41.874,41.7191,41.7269,40700.0
2017-06-19 09:50:00,53.88,53.97,53.82,53.83,79624.0,41.7191,41.7888,41.6727,41.6804,79624.0
2017-06-19 10:00:00,53.84,53.93,53.83,53.9,86449.0,41.6881,41.7578,41.6804,41.7346,86449.0
2017-06-19 10:10:00,53.9,54.11,53.89,54.05,66571.0,41.7346,41.8972,41.7269,41.8507,66571.0
2017-06-19 10:20:00,54.05,54.07,53.97,54.01,64117.0,41.8507,41.8662,41.7888,41.8198,64117.0
2017-06-19 10:30:00,54.02,54.06,53.9,53.95,83250.0,41.8275,41.8585,41.7346,41.7733,83250.0
2017-06-19 10:40:00,53.95,54.01,53.93,54.0,56065.0,41.7733,41.8198,41.7578,41.812,56065.0
2017-06-19 10:50:00,53.99,54.05,53.95,53.96,82552.0,41.8043,41.8507,41.7733,41.7811,82552.0
2017-06-19 11:00:00,53.97,53.97,53.9,53.93,41868.0,41.7888,41.7888,41.7346,41.7578,41868.0
2017-06-19 11:10:00,53.92,54.02,53.91,53.93,44814.0,41.7501,41.8275,41.7423,41.7578,44814.0
2017-06-19 11:20:00,53.93,54.0,53.91,53.96,80281.0,41.7578,41.812,41.7423,41.7811,80281.0
2017-06-19 11:30:00,53.96,54.1,53.96,54.09,136219.0,41.7811,41.8895,41.7811,41.8817,136219.0
2017-06-19 11:40:00,54.09,54.1,53.98,53.98,56025.0,41.8817,41.8895,41.7965,41.7965,56025.0
2017-06-19 11:50:00,53.98,54.08,53.97,54.06,66927.0,41.7965,41.874,41.7888,41.8585,66927.0
2017-06-19 12:00:00,54.06,54.09,54.01,54.09,46458.0,41.8585,41.8817,41.8198,41.8817,46458.0
2017-06-19 12:10:00,54.09,54.11,54.06,54.08,55858.0,41.8817,41.8972,41.8585,41.874,55858.0
2017-06-19 12:20:00,54.08,54.1,54.06,54.09,29683.0,41.874,41.8895,41.8585,41.8817,29683.0
2017-06-19 12:30:00,54.09,54.09,54.01,54.05,43931.0,41.8817,41.8817,41.8198,41.8507,43931.0
2017-06-19 12:40:00,54.05,54.1,54.04,54.06,34765.0,41.8507,41.8895,41.843,41.8585,34765.0
2017-06-19 12:50:00,54.06,54.13,54.03,54.12,73877.0,41.8585,41.9127,41.8353,41.9049,73877.0
2017-06-19 13:00:00,54.12,54.16,54.08,54.09,52975.0,41.9049,41.9359,41.874,41.8817,52975.0
2017-06-19 13:10:00,54.09,54.14,54.05,54.13,56795.0,41.8817,41.9204,41.8507,41.9127,56795.0
2017-06-19 13:20:00,54.14,54.14,54.05,54.11,46783.0,41.9204,41.9204,41.8507,41.8972,46783.0
2017-06-19 13:30:00,54.11,54.14,54.08,54.09,60467.0,41.8972,41.9204,41.874,41.8817,60467.0
2017-06-19 13:40:00,54.09,54.24,54.08,54.23,104974.0,41.8817,41.9979,41.874,41.9901,104974.0
2017-06-19 13:50:00,54.23,54.26,54.21,54.25,129437.0,41.9901,42.0133,41.9746,42.0056,129437.0
2017-06-19 14:00:00,54.25,54.36,54.24,54.26,83946.0,42.0056,42.0908,41.9979,42.0133,83946.0
2017-06-19 14:10:00,54.26,54.31,54.21,54.22,64246.0,42.0133,42.0521,41.9746,41.9824,64246.0
2017-06-19 14:20:00,54.21,54.27,54.13,54.18,73155.0,41.9746,42.0211,41.9127,41.9514,73155.0
2017-06-19 14:30:00,54.19,54.23,54.11,54.11,67509.0,41.9591,41.9901,41.8972,41.8972,67509.0
2017-06-19 14:40:00,54.12,54.18,54.11,54.14,64848.0,41.9049,41.9514,41.8972,41.9204,64848.0
2017-06-19 14:50:00,54.13,54.23,54.12,54.22,63613.0,41.9127,41.9901,41.9049,41.9824,63613.0
2017-06-19 15:00:00,54.22,54.25,54.17,54.24,63209.0,41.9824,42.0056,41.9437,41.9979,63209.0
2017-06-19 15:10:00,54.23,54.3,54.2,54.3,69077.0,41.9901,42.0443,41.9669,42.0443,69077.0
2017-06-19 15:20:00,54.3,54.37,54.29,54.34,74290.0,42.0443,42.0985,42.0366,42.0753,74290.0
2017-06-19 15:30:00,54.34,54.34,54.21,54.26,139516.0,42.0753,42.0753,41.9746,42.0133,139516.0
2017-06-19 15:40:00,54.25,54.33,54.22,54.31,196680.0,42.0056,42.0675,41.9824,42.0521,196680.0
2017-06-19 15:50:00,54.32,54.33,54.26,54.27,342117.0,42.0598,42.0675,42.0133,42.0211,342117.0
2017-06-20 09:30:00,53.66,53.81,53.3,53.41,170722.0,41.5488,41.6649,41.27,41.3552,170722.0
2017-06-20 09:40:00,53.41,53.44,52.88,52.94,274664.0,41.3552,41.3784,40.9448,40.9913,274664.0
2017-06-20 09:50:00,52.93,52.94,52.47,52.48,259945.0,40.9835,40.9913,40.6274,40.6351,259945.0
2017-06-20 10:00:00,52.48,52.92,52.47,52.87,189882.0,40.6351,40.9758,40.6274,40.9371,189882.0
2017-06-20 10:10:00,52.87,52.96,52.76,52.95,80537.0,40.9371,41.0068,40.8519,40.999,80537.0
2017-06-20 10:20:00,52.94,52.99,52.88,52.91,80767.0,40.9913,41.03,40.9448,40.968,80767.0
2017-06-20 10:30:00,52.91,52.94,52.85,52.88,76857.0,40.968,40.9913,40.9216,40.9448,76857.0
2017-06-20 10:40:00,52.88,52.95,52.81,52.85,88621.0,40.9448,40.999,40.8906,40.9216,88621.0
2017-06-20 10:50:00,52.83,52.87,52.6,52.68,91048.0,40.9061,40.9371,40.728,40.79,91048.0
2017-06-20 11:00:00,52.68,52.76,52.67,52.67,53098.0,40.79,40.8519,40.7822,40.7822,53098.0
2017-06-20 11:10:00,52.68,52.7,52.57,52.59,122955.0,40.79,40.8054,40.7048,40.7203,122955.0
2017-06-20 11:20:00,52.59,52.75,52.52,52.75,96094.0,40.7203,40.8442,40.6661,40.8442,96094.0
2017-06-20 11:30:00,52.74,52.8,52.63,52.7,70173.0,40.8364,40.8829,40.7512,40.8054,70173.0
2017-06-20 11:40:00,52.69,52.73,52.63,52.66,67943.0,40.7977,40.8287,40.7512,40.7745,67943.0
2017-06-20 11:50:00,52.66,52.72,52.57,52.58,72227.0,40.7745,40.8209,40.7048,40.7125,72227.0
2017-06-20 12:00:00,52.56,52.7,52.55,52.68,67387.0,40.697,40.8054,40.6893,40.79,67387.0
2017-06-20 12:10:00,52.67,52.72,52.54,52.57,119627.0,40.7822,40.8209,40.6816,40.7048,119627.0
2017-06-20 12:20:00,52.57,52.7,52.53,52.57,124588.0,40.7048,40.8054,40.6738,40.7048,124588.0
2017-06-20 12:30:00,52.55,52.61,52.48,52.58,67620.0,40.6893,40.7358,40.6351,40.7125,67620.0
2017-06-20 12:40:00,52.58,52.66,52.55,52.56,53348.0,40.7125,40.7745,40.6893,40.697,53348.0
2017-06-20 12:50:00,52.56,52.73,52.54,52.73,84071.0,40.697,40.8287,40.6816,40.8287,84071.0
2017-06-20 13:00:00,52.73,52.89,52.69,52.86,100493.0,40.8287,40.9526,40.7977,40.9293,100493.0
2017-06-20 13:10:00,52.87,52.98,52.85,52.9,83056.0,40.9371,41.0222,40.9216,40.9603,83056.0
2017-06-20 13:20:00,52.9,52.91,52.8,52.85,56214.0,40.9603,40.968,40.8829,40.9216,56214.0
2017-06-20 13:30:00,52.84,53.01,52.84,52.99,102382.0,40.9138,41.0455,40.9138,41.03,102382.0
2017-06-20 13:40:00,52.99,53.03,52.95,52.95,46965.0,41.03,41.061,40.999,40.999,46965.0
2017-06-20 13:50:00,52.94,53.04,52.93,53.04,45608.0,40.9913,41.0687,40.9835,41.0687,45608.0
2017-06-20 14:00:00,53.03,53.07,52.98,53.03,55343.0,41.061,41.0919,41.0222,41.061,55343.0
2017-06-20 14:10:00,53.03,53.09,52.99,53.08,53082.0,41.061,41.1074,41.03,41.0997,53082.0
2017-06-20 14:20:00,53.08,53.09,53.0,53.04,72804.0,41.0997,41.1074,41.0377,41.0687,72804.0
2017-06-20 14:30:00,53.05,53.1,52.93,53.01,41499.0,41.0764,41.1152,40.9835,41.0455,41499.0
2017-06-20 14:40:00,53.0,53.01,52.96,52.96,54182.0,41.0377,41.0455,41.0068,41.0068,54182.0
2017-06-20 14:50:00,52.96,53.02,52.92,52.92,66113.0,41.0068,41.0532,40.9758,40.9758,66113.0
2017-06-20 15:00:00,52.92,52.97,52.87,52.92,102147.0,40.9758,41.0145,40.9371,40.9758,102147.0
2017-06-20 15:10:00,52.92,53.02,52.92,52.95,73807.0,40.9758,41.0532,40.9758,40.999,73807.0
2017-06-20 15:20:00,52.96,52.96,52.89,52.91,98319.0,41.0068,41.0068,40.9526,40.968,98319.0
2017-06-20 15:30:00,52.9,52.92,52.83,52.89,97042.0,40.9603,40.9758,40.9061,40.9526,97042.0
2017-06-20 15:40:00,52.89,52.89,52.72,52.72,181083.0,40.9526,40.9526,40.8209,40.8209,181083.0
2017-06-20 15:50:00,52.73,52.87,52.72,52.84,324133.0,40.8287,40.9371,40.8209,40.9138,324133.0
2017-06-21 09:30:00,52.93,52.99,52.55,52.72,105065.0,40.9835,41.03,40.6893,40.8209,105065.0
2017-06-21 09:40:00,52.7,52.81,52.66,52.81,63216.0,40.8054,40.8906,40.7745,40.8906,63216.0
2017-06-21 09:50:00,52.8,52.8,52.45,52.48,176701.0,40.8829,40.8829,40.6119,40.6351,176701.0
2017-06-21 10:00:00,52.49,52.49,52.28,52.38,183789.0,40.6428,40.6428,40.4802,40.5577,183789.0
2017-06-21 10:10:00,52.39,52.5,52.35,52.38,146126.0,40.5654,40.6506,40.5344,40.5577,146126.0
2017-06-21 10:20:00,52.39,52.5,52.35,52.5,97592.0,40.5654,40.6506,40.5344,40.6506,97592.0
2017-06-21 10:30:00,52.51,52.99,52.5,52.95,251915.0,40.6583,41.03,40.6506,40.999,251915.0
2017-06-21 10:40:00,52.96,53.0,52.74,52.83,193825.0,41.0068,41.0377,40.8364,40.9061,193825.0
2017-06-21 10:50:00,52.82,52.89,52.57,52.62,151863.0,40.8984,40.9526,40.7048,40.7435,151863.0
2017-06-21 11:00:00,52.62,52.62,52.33,52.34,164112.0,40.7435,40.7435,40.5189,40.5267,164112.0
2017-06-21 11:10:00,52.34,52.42,52.27,52.33,131535.0,40.5267,40.5886,40.4725,40.5189,131535.0
2017-06-21 11:20:00,52.33,52.4,52.31,52.37,93598.0,40.5189,40.5732,40.5035,40.5499,93598.0
2017-06-21 11:30:00,52.38,52.54,52.36,52.4,113266.0,40.5577,40.6816,40.5422,40.5732,113266.0
2017-06-21 11:40:00,52.39,52.51,52.34,52.47,98980.0,40.5654,40.6583,40.5267,40.6274,98980.0
2017-06-21 11:50:00,52.46,52.48,52.37,52.39,80824.0,40.6196,40.6351,40.5499,40.5654,80824.0
2017-06-21 12:00:00,52.39,52.45,52.25,52.27,94451.0,40.5654,40.6119,40.457,40.4725,94451.0
2017-06-21 12:10:00,52.27,52.29,52.09,52.12,77925.0,40.4725,40.488,40.3331,40.3563,77925.0
2017-06-21 12:20:00,52.12,52.21,52.08,52.13,75968.0,40.3563,40.426,40.3254,40.3641,75968.0
2017-06-21 12:30:00,52.13,52.15,51.89,51.91,131559.0,40.3641,40.3796,40.1783,40.1937,131559.0
2017-06-21 12:40:00,51.91,51.93,51.77,51.89,98116.0,40.1937,40.2092,40.0853,40.1783,98116.0
2017-06-21 12:50:00,51.9,51.95,51.72,51.77,94080.0,40.186,40.2247,40.0466,40.0853,94080.0
2017-06-21 13:00:00,51.77,51.88,51.76,51.77,48948.0,40.0853,40.1705,40.0776,40.0853,48948.0
2017-06-21 13:10:00,51.76,51.84,51.71,51.75,103562.0,40.0776,40.1395,40.0389,40.0699,103562.0
2017-06-21 13:20:00,51.74,51.75,51.63,51.68,123849.0,40.0621,40.0699,39.9769,40.0157,123849.0
2017-06-21 13:30:00,51.67,51.7,51.48,51.48,94568.0,40.0079,40.0311,39.8608,39.8608,94568.0
2017-06-21 13:40:00,51.5,51.58,51.36,51.37,94094.0,39.8763,39.9382,39.7679,39.7756,94094.0
2017-06-21 13:50:00,51.37,51.43,51.18,51.41,207503.0,39.7756,39.8221,39.6285,39.8066,207503.0
2017-06-21 14:00:00,51.39,51.56,51.35,51.54,99506.0,39.7911,39.9227,39.7601,39.9073,99506.0
2017-06-21 14:10:00,51.54,51.67,51.5,51.59,107257.0,39.9073,40.0079,39.8763,39.946,107257.0
2017-06-21 14:20:00,51.59,51.71,51.58,51.66,91515.0,39.946,40.0389,39.9382,40.0002,91515.0
2017-06-21 14:30:00,51.65,51.75,51.63,51.73,87090.0,39.9924,40.0699,39.9769,40.0544,87090.0
2017-06-21 14:40:00,51.73,51.8,51.68,51.75,118549.0,40.0544,40.1086,40.0157,40.0699,118549.0
2017-06-21 14:50:00,51.75,51.79,51.69,51.71,80422.0,40.0699,40.1008,40.0234,40.0389,80422.0
2017-06-21 15:00:00,51.7,51.81,51.69,51.8,79264.0,40.0311,40.1163,40.0234,40.1086,79264.0
2017-06-21 15:10:00,51.81,51.85,51.75,51.77,78595.0,40.1163,40.1473,40.0699,40.0853,78595.0
2017-06-21 15:20:00,51.77,51.8,51.63,51.66,91450.0,40.0853,40.1086,39.9769,40.0002,91450.0
2017-06-21 15:30:00,51.66,51.67,51.57,51.61,151509.0,40.0002,40.0079,39.9305,39.9615,151509.0
2017-06-21 15:40:00,51.61,51.73,51.59,51.73,218757.0,39.9615,40.0544,39.946,40.0544,218757.0
2017-06-21 15:50:00,51.72,51.74,51.65,51.73,382014.0,40.0466,40.0621,39.9924,40.0544,382014.0
2017-06-22 09:30:00,52.12,52.12,51.45,51.57,129024.0,40.3563,40.3563,39.8376,39.9305,129024.0
2017-06-22 09:40:00,51.59,51.77,51.45,51.69,205130.0,39.946,40.0853,39.8376,40.0234,205130.0
2017-06-22 09:50:00,51.68,51.94,51.61,51.73,138366.0,40.0157,40.217,39.9615,40.0544,138366.0
2017-06-22 10:00:00,51.77,51.77,51.51,51.56,125105.0,40.0853,40.0853,39.884,39.9227,125105.0
2017-06-22 10:10:00,51.56,51.67,51.5,51.54,99315.0,39.9227,40.0079,39.8763,39.9073,99315.0
2017-06-22 10:20:00,51.52,51.53,51.28,51.33,81269.0,39.8918,39.8995,39.7059,39.7447,81269.0
2017-06-22 10:30:00,51.32,51.4,51.29,51.29,92099.0,39.7369,39.7989,39.7137,39.7137,92099.0
2017-06-22 10:40:00,51.28,51.56,51.22,51.56,184654.0,39.7059,39.9227,39.6595,39.9227,184654.0
2017-06-22 10:50:00,51.55,51.6,51.44,51.47,148486.0,39.915,39.9537,39.8298,39.8531,148486.0
2017-06-22 11:00:00,51.47,51.56,51.43,51.43,108938.0,39.8531,39.9227,39.8221,39.8221,108938.0
2017-06-22 11:10:00,51.44,51.45,51.33,51.33,106978.0,39.8298,39.8376,39.7447,39.7447,106978.0
2017-06-22 11:20:00,51.33,51.36,51.2,51.26,80216.0,39.7447,39.7679,39.644,39.6905,80216.0
2017-06-22 11:30:00,51.28,51.32,51.22,51.31,70507.0,39.7059,39.7369,39.6595,39.7292,70507.0
2017-06-22 11:40:00,51.31,51.35,51.22,51.35,59364.0,39.7292,39.7601,39.6595,39.7601,59364.0
2017-06-22 11:50:00,51.35,51.36,51.28,51.33,72447.0,39.7601,39.7679,39.7059,39.7447,72447.0
2017-06-22 12:00:00,51.33,51.37,51.24,51.33,63070.0,39.7447,39.7756,39.675,39.7447,63070.0
2017-06-22 12:10:00,51.34,51.34,51.27,51.28,72958.0,39.7524,39.7524,39.6982,39.7059,72958.0
2017-06-22 12:20:00,51.28,51.31,51.24,51.29,49150.0,39.7059,39.7292,39.675,39.7137,49150.0
2017-06-22 12:30:00,51.29,51.36,51.27,51.28,65340.0,39.7137,39.7679,39.6982,39.7059,65340.0
2017-06-22 12:40:00,51.28,51.33,51.25,51.31,84960.0,39.7059,39.7447,39.6827,39.7292,84960.0
2017-06-22 12:50:00,51.32,51.38,51.28,51.34,90401.0,39.7369,39.7834,39.7059,39.7524,90401.0
2017-06-22 13:00:00,51.34,51.35,51.26,51.27,68315.0,39.7524,39.7601,39.6905,39.6982,68315.0
2017-06-22 13:10:00,51.27,51.28,51.17,51.25,99459.0,39.6982,39.7059,39.6208,39.6827,99459.0
2017-06-22 13:20:00,51.24,51.26,51.16,51.21,47997.0,39.675,39.6905,39.613,39.6517,47997.0
2017-06-22 13:30:00,51.2,51.26,51.19,51.19,37631.0,39.644,39.6905,39.6363,39.6363,37631.0
2017-06-22 13:40:00,51.19,51.31,51.17,51.29,59707.0,39.6363,39.7292,39.6208,39.7137,59707.0
2017-06-22 13:50:00,51.28,51.35,51.27,51.32,52940.0,39.7059,39.7601,39.6982,39.7369,52940.0
2017-06-22 14:00:00,51.32,51.32,51.19,51.23,89349.0,39.7369,39.7369,39.6363,39.6672,89349.0
2017-06-22 14:10:00,51.23,51.28,51.18,51.19,57096.0,39.6672,39.7059,39.6285,39.6363,57096.0
2017-06-22 14:20:00,51.19,51.28,51.18,51.23,91187.0,39.6363,39.7059,39.6285,39.6672,91187.0
2017-06-22 14:30:00,51.23,51.24,51.16,51.22,89988.0,39.6672,39.675,39.613,39.6595,89988.0
2017-06-22 14:40:00,51.22,51.26,51.2,51.25,94841.0,39.6595,39.6905,39.644,39.6827,94841.0
2017-06-22 14:50:00,51.25,51.33,51.24,51.29,96444.0,39.6827,39.7447,39.675,39.7137,96444.0
2017-06-22 15:00:00,51.29,51.46,51.28,51.45,102905.0,39.7137,39.8453,39.7059,39.8376,102905.0
2017-06-22 15:10:00,51.45,51.46,51.31,51.33,120473.0,39.8376,39.8453,39.7292,39.7447,120473.0
2017-06-22 15:20:00,51.33,51.33,51.17,51.2,121023.0,39.7447,39.7447,39.6208,39.644,121023.0
2017-06-22 15:30:00,51.21,51.22,51.1,51.14,197643.0,39.6517,39.6595,39.5666,39.5975,197643.0
2017-06-22 15:40:00,51.14,51.17,51.09,51.14,273243.0,39.5975,39.6208,39.5588,39.5975,273243.0
2017-06-22 15:50:00,51.14,51.18,51.11,51.17,423933.0,39.5975,39.6285,39.5743,39.6208,423933.0
2017-06-23 09:30:00,51.19,51.19,50.78,50.83,143340.0,39.6363,39.6363,39.3188,39.3575,143340.0
2017-06-23 09:40:00,50.82,50.9,50.74,50.88,75850.0,39.3498,39.4117,39.2878,39.3962,75850.0
2017-06-23 09:50:00,50.89,51.05,50.84,51.05,137344.0,39.404,39.5278,39.3652,39.5278,137344.0
2017-06-23 10:00:00,51.05,51.11,50.96,51.05,94200.0,39.5278,39.5743,39.4582,39.5278,94200.0
2017-06-23 10:10:00,51.05,51.09,50.92,50.99,127579.0,39.5278,39.5588,39.4272,39.4814,127579.0
2017-06-23 10:20:00,50.99,51.06,50.93,51.06,100634.0,39.4814,39.5356,39.4349,39.5356,100634.0
2017-06-23 10:30:00,51.05,51.34,51.05,51.34,128411.0,39.5278,39.7524,39.5278,39.7524,128411.0
2017-06-23 10:40:00,51.33,51.4,51.27,51.3,122091.0,39.7447,39.7989,39.6982,39.7214,122091.0
2017-06-23 10:50:00,51.3,51.4,51.14,51.27,189116.0,39.7214,39.7989,39.5975,39.6982,189116.0
2017-06-23 11:00:00,51.27,51.36,51.25,51.26,65012.0,39.6982,39.7679,39.6827,39.6905,65012.0
2017-06-23 11:10:00,51.26,51.28,51.07,51.08,57190.0,39.6905,39.7059,39.5433,39.5511,57190.0
2017-06-23 11:20:00,51.08,51.23,51.05,51.22,78941.0,39.5511,39.6672,39.5278,39.6595,78941.0
2017-06-23 11:30:00,51.22,51.34,51.19,51.3,114633.0,39.6595,39.7524,39.6363,39.7214,114633.0
2017-06-23 11:40:00,51.31,51.35,51.24,51.24,51940.0,39.7292,39.7601,39.675,39.675,51940.0
2017-06-23 11:50:00,51.24,51.4,51.23,51.32,82076.0,39.675,39.7989,39.6672,39.7369,82076.0
2017-06-23 12:00:00,51.32,51.43,51.3,51.34,62601.0,39.7369,39.8221,39.7214,39.7524,62601.0
2017-06-23 12:10:00,51.34,51.4,51.31,51.34,51713.0,39.7524,39.7989,39.7292,39.7524,51713.0
2017-06-23 12:20:00,51.33,51.35,51.26,51.32,67097.0,39.7447,39.7601,39.6905,39.7369,67097.0
2017-06-23 12:30:00,51.31,51.43,51.3,51.42,66907.0,39.7292,39.8221,39.7214,39.8143,66907.0
2017-06-23 12:40:00,51.42,51.52,51.41,51.5,61419.0,39.8143,39.8918,39.8066,39.8763,61419.0
2017-06-23 12:50:00,51.5,51.63,51.49,51.56,110157.0,39.8763,39.9769,39.8685,39.9227,110157.0
2017-06-23 13:00:00,51.56,51.6,51.42,51.55,99743.0,39.9227,39.9537,39.8143,39.915,99743.0
2017-06-23 13:10:00,51.54,51.63,51.51,51.59,73578.0,39.9073,39.9769,39.884,39.946,73578.0
2017-06-23 13:20:00,51.59,51.64,51.57,51.61,50543.0,39.946,39.9847,39.9305,39.9615,50543.0
2017-06-23 13:30:00,51.61,51.65,51.51,51.51,34569.0,39.9615,39.9924,39.884,39.884,34569.0
2017-06-23 13:40:00,51.52,51.57,51.5,51.56,46145.0,39.8918,39.9305,39.8763,39.9227,46145.0
2017-06-23 13:50:00,51.57,51.6,51.45,51.47,39300.0,39.9305,39.9537,39.8376,39.8531,39300.0
2017-06-23 14:00:00,51.46,51.49,51.4,51.48,52577.0,39.8453,39.8685,39.7989,39.8608,52577.0
2017-06-23 14:10:00,51.49,51.5,51.39,51.4,55099.0,39.8685,39.8763,39.7911,39.7989,55099.0
2017-06-23 14:20:00,51.4,51.43,51.3,51.39,48280.0,39.7989,39.8221,39.7214,39.7911,48280.0
2017-06-23 14:30:00,51.4,51.42,51.3,51.33,51752.0,39.7989,39.8143,39.7214,39.7447,51752.0
2017-06-23 14:40:00,51.34,51.39,51.33,51.37,50552.0,39.7524,39.7911,39.7447,39.7756,50552.0
2017-06-23 14:50:00,51.37,51.43,51.36,51.4,55055.0,39.7756,39.8221,39.7679,39.7989,55055.0
2017-06-23 15:00:00,51.4,51.42,51.33,51.36,55593.0,39.7989,39.8143,39.7447,39.7679,55593.0
2017-06-23 15:10:00,51.36,51.37,51.3,51.34,78608.0,39.7679,39.7756,39.7214,39.7524,78608.0
2017-06-23 15:20:00,51.35,51.4,51.34,51.36,137698.0,39.7601,39.7989,39.7524,39.7679,137698.0
2017-06-23 15:30:00,51.36,51.51,51.34,51.43,170181.0,39.7679,39.884,39.7524,39.8221,170181.0
2017-06-23 15:40:00,51.43,51.45,51.36,51.41,399425.0,39.8221,39.8376,39.7679,39.8066,399425.0
2017-06-23 15:50:00,51.41,51.54,51.38,51.49,558508.0,39.8066,39.9073,39.7834,39.8685,558508.0
2017-06-26 09:30:00,51.64,51.88,51.52,51.82,142937.0,39.9847,40.1705,39.8918,40.1241,142937.0
2017-06-26 09:40:00,51.82,52.06,51.73,51.96,101105.0,40.1241,40.3099,40.0544,40.2325,101105.0
2017-06-26 09:50:00,51.94,52.04,51.89,52.02,77134.0,40.217,40.2944,40.1783,40.2789,77134.0
2017-06-26 10:00:00,51.99,52.01,51.77,51.97,77009.0,40.2557,40.2712,40.0853,40.2402,77009.0
2017-06-26 10:10:00,51.97,52.04,51.85,51.89,81323.0,40.2402,40.2944,40.1473,40.1783,81323.0
2017-06-26 10:20:00,51.89,51.97,51.81,51.97,68812.0,40.1783,40.2402,40.1163,40.2402,68812.0
2017-06-26 10:30:00,51.96,52.0,51.78,51.79,59602.0,40.2325,40.2634,40.0931,40.1008,59602.0
2017-06-26 10:40:00,51.78,51.78,51.58,51.65,46135.0,40.0931,40.0931,39.9382,39.9924,46135.0
2017-06-26 10:50:00,51.63,51.75,51.62,51.67,37740.0,39.9769,40.0699,39.9692,40.0079,37740.0
2017-06-26 11:00:00,51.66,51.69,51.53,51.64,35401.0,40.0002,40.0234,39.8995,39.9847,35401.0
2017-06-26 11:10:00,51.63,51.66,51.51,51.61,54889.0,39.9769,40.0002,39.884,39.9615,54889.0
2017-06-26 11:20:00,51.61,51.65,51.55,51.56,66523.0,39.9615,39.9924,39.915,39.9227,66523.0
2017-06-26 11:30:00,51.58,51.7,51.57,51.66,75498.0,39.9382,40.0311,39.9305,40.0002,75498.0
2017-06-26 11:40:00,51.66,51.75,51.63,51.71,64084.0,40.0002,40.0699,39.9769,40.0389,64084.0
2017-06-26 11:50:00,51.72,51.76,51.59,51.63,46383.0,40.0466,40.0776,39.946,39.9769,46383.0
2017-06-26 12:00:00,51.62,51.66,51.57,51.61,45512.0,39.9692,40.0002,39.9305,39.9615,45512.0
2017-06-26 12:10:00,51.62,51.62,51.53,51.53,35042.0,39.9692,39.9692,39.8995,39.8995,35042.0
2017-06-26 12:20:00,51.54,51.61,51.53,51.54,27688.0,39.9073,39.9615,39.8995,39.9073,27688.0
2017-06-26 12:30:00,51.54,51.58,51.53,51.55,51115.0,39.9073,39.9382,39.8995,39.915,51115.0
2017-06-26 12:40:00,51.54,51.62,51.52,51.58,65840.0,39.9073,39.9692,39.8918,39.9382,65840.0
2017-06-26 12:50:00,51.58,51.59,51.49,51.49,34530.0,39.9382,39.946,39.8685,39.8685,34530.0
2017-06-26 13:00:00,51.5,51.53,51.44,51.52,34164.0,39.8763,39.8995,39.8298,39.8918,34164.0
2017-06-26 13:10:00,51.51,51.52,51.37,51.38,40422.0,39.884,39.8918,39.7756,39.7834,40422.0
2017-06-26 13:20:00,51.4,51.43,51.35,51.39,39948.0,39.7989,39.8221,39.7601,39.7911,39948.0
2017-06-26 13:30:00,51.4,51.41,51.29,51.41,59398.0,39.7989,39.8066,39.7137,39.8066,59398.0
2017-06-26 13:40:00,51.41,51.43,51.37,51.39,45079.0,39.8066,39.8221,39.7756,39.7911,45079.0
2017-06-26 13:50:00,51.39,51.4,51.33,51.34,68993.0,39.7911,39.7989,39.7447,39.7524,68993.0
2017-06-26 14:00:00,51.34,51.38,51.3,51.34,86810.0,39.7524,39.7834,39.7214,39.7524,86810.0
2017-06-26 14:10:00,51.34,51.37,51.26,51.31,88928.0,39.7524,39.7756,39.6905,39.7292,88928.0
2017-06-26 14:20:00,51.33,51.34,51.28,51.34,54192.0,39.7447,39.7524,39.7059,39.7524,54192.0
2017-06-26 14:30:00,51.34,51.41,51.32,51.4,64837.0,39.7524,39.8066,39.7369,39.7989,64837.0
2017-06-26 14:40:00,51.4,51.47,51.36,51.44,59322.0,39.7989,39.8531,39.7679,39.8298,59322.0
2017-06-26 14:50:00,51.45,51.59,51.44,51.57,84974.0,39.8376,39.946,39.8298,39.9305,84974.0
2017-06-26 15:00:00,51.57,51.61,51.52,51.59,41564.0,39.9305,39.9615,39.8918,39.946,41564.0
2017-06-26 15:10:00,51.59,51.6,51.51,51.54,45495.0,39.946,39.9537,39.884,39.9073,45495.0
2017-06-26 15:20:00,51.55,51.55,51.41,51.42,67165.0,39.915,39.915,39.8066,39.8143,67165.0
2017-06-26 15:30:00,51.42,51.52,51.41,51.46,78234.0,39.8143,39.8918,39.8066,39.8453,78234.0
2017-06-26 15:40:00,51.45,51.5,51.4,51.4,140250.0,39.8376,39.8763,39.7989,39.7989,140250.0
2017-06-26 15:50:00,51.4,51.4,51.25,51.33,530522.0,39.7989,39.7989,39.6827,39.7447,530522.0
2017-06-27 09:30:00,51.4,51.5,51.14,51.3,98186.0,39.7989,39.8763,39.5975,39.7214,98186.0
2017-06-27 09:40:00,51.29,51.34,51.15,51.22,95653.0,39.7137,39.7524,39.6053,39.6595,95653.0
2017-06-27 09:50:00,51.22,51.23,51.08,51.17,184976.0,39.6595,39.6672,39.5511,39.6208,184976.0
2017-06-27 10:00:00,51.18,51.23,51.12,51.17,160436.0,39.6285,39.6672,39.5821,39.6208,160436.0
2017-06-27 10:10:00,51.17,51.27,51.1,51.25,121959.0,39.6208,39.6982,39.5666,39.6827,121959.0
2017-06-27 10:20:00,51.25,51.32,51.22,51.31,81866.0,39.6827,39.7369,39.6595,39.7292,81866.0
2017-06-27 10:30:00,51.32,51.47,51.26,51.45,98414.0,39.7369,39.8531,39.6905,39.8376,98414.0
2017-06-27 10:40:00,51.47,51.72,51.44,51.71,143708.0,39.8531,40.0466,39.8298,40.0389,143708.0
2017-06-27 10:50:00,51.71,51.79,51.66,51.75,153605.0,40.0389,40.1008,40.0002,40.0699,153605.0
2017-06-27 11:00:00,51.76,51.89,51.72,51.85,132523.0,40.0776,40.1783,40.0466,40.1473,132523.0
2017-06-27 11:10:00,51.86,52.24,51.85,52.11,158653.0,40.155,40.4493,40.1473,40.3486,158653.0
2017-06-27 11:20:00,52.11,52.3,52.1,52.29,116136.0,40.3486,40.4957,40.3409,40.488,116136.0
2017-06-27 11:30:00,52.29,52.33,52.14,52.23,72751.0,40.488,40.5189,40.3718,40.4415,72751.0
2017-06-27 11:40:00,52.22,52.28,52.14,52.24,60112.0,40.4338,40.4802,40.3718,40.4493,60112.0
2017-06-27 11:50:00,52.25,52.35,52.16,52.33,51941.0,40.457,40.5344,40.3873,40.5189,51941.0
2017-06-27 12:00:00,52.33,52.34,52.21,52.24,50580.0,40.5189,40.5267,40.426,40.4493,50580.0
2017-06-27 12:10:00,52.24,52.32,52.11,52.13,61377.0,40.4493,40.5112,40.3486,40.3641,61377.0
2017-06-27 12:20:00,52.13,52.16,52.07,52.08,45421.0,40.3641,40.3873,40.3176,40.3254,45421.0
2017-06-27 12:30:00,52.08,52.26,52.03,52.2,54168.0,40.3254,40.4647,40.2867,40.4183,54168.0
2017-06-27 12:40:00,52.18,52.22,52.1,52.12,39514.0,40.4028,40.4338,40.3409,40.3563,39514.0
2017-06-27 12:50:00,52.12,52.2,52.09,52.14,50449.0,40.3563,40.4183,40.3331,40.3718,50449.0
2017-06-27 13:00:00,52.14,52.24,52.11,52.18,67751.0,40.3718,40.4493,40.3486,40.4028,67751.0
2017-06-27 13:10:00,52.17,52.21,52.15,52.19,45252.0,40.3951,40.426,40.3796,40.4105,45252.0
2017-06-27 13:20:00,52.18,52.23,52.15,52.2,42583.0,40.4028,40.4415,40.3796,40.4183,42583.0
2017-06-27 13:30:00,52.19,52.25,52.03,52.05,51553.0,40.4105,40.457,40.2867,40.3021,51553.0
2017-06-27 13:40:00,52.05,52.09,51.97,52.02,46508.0,40.3021,40.3331,40.2402,40.2789,46508.0
2017-06-27 13:50:00,52.02,52.13,52.01,52.09,31358.0,40.2789,40.3641,40.2712,40.3331,31358.0
2017-06-27 14:00:00,52.08,52.08,51.92,51.93,29033.0,40.3254,40.3254,40.2015,40.2092,29033.0
2017-06-27 14:10:00,51.92,51.99,51.88,51.99,38247.0,40.2015,40.2557,40.1705,40.2557,38247.0
2017-06-27 14:20:00,51.99,52.06,51.9,52.03,50412.0,40.2557,40.3099,40.186,40.2867,50412.0
2017-06-27 14:30:00,52.03,52.09,51.93,51.95,46295.0,40.2867,40.3331,40.2092,40.2247,46295.0
2017-06-27 14:40:00,51.94,51.99,51.9,51.98,45323.0,40.217,40.2557,40.186,40.2479,45323.0
2017-06-27 14:50:00,51.97,51.99,51.93,51.97,43290.0,40.2402,40.2557,40.2092,40.2402,43290.0
2017-06-27 15:00:00,51.97,51.97,51.83,51.92,56902.0,40.2402,40.2402,40.1318,40.2015,56902.0
2017-06-27 15:10:00,51.91,51.98,51.88,51.89,40502.0,40.1937,40.2479,40.1705,40.1783,40502.0
2017-06-27 15:20:00,51.9,51.9,51.83,51.89,65519.0,40.186,40.186,40.1318,40.1783,65519.0
2017-06-27 15:30:00,51.89,51.93,51.86,51.89,99179.0,40.1783,40.2092,40.155,40.1783,99179.0
2017-06-27 15:40:00,51.89,51.94,51.86,51.94,101021.0,40.1783,40.217,40.155,40.217,101021.0
2017-06-27 15:50:00,51.93,51.94,51.79,51.84,282503.0,40.2092,40.217,40.1008,40.1395,282503.0
2017-06-28 09:30:00,52.12,52.16,51.85,52.13,57145.0,40.3563,40.3873,40.1473,40.3641,57145.0
2017-06-28 09:40:00,52.13,52.27,52.04,52.05,36538.0,40.3641,40.4725,40.2944,40.3021,36538.0
2017-06-28 09:50:00,52.05,52.23,52.05,52.23,35146.0,40.3021,40.4415,40.3021,40.4415,35146.0
2017-06-28 10:00:00,52.23,52.33,52.19,52.22,47053.0,40.4415,40.5189,40.4105,40.4338,47053.0
2017-06-28 10:10:00,52.22,52.27,52.03,52.05,43865.0,40.4338,40.4725,40.2867,40.3021,43865.0
2017-06-28 10:20:00,52.05,52.27,52.01,52.01,45490.0,40.3021,40.4725,40.2712,40.2712,45490.0
2017-06-28 10:30:00,52.06,52.51,51.97,52.39,109041.0,40.3099,40.6583,40.2402,40.5654,109041.0
2017-06-28 10:40:00,52.36,52.45,52.27,52.36,47412.0,40.5422,40.6119,40.4725,40.5422,47412.0
2017-06-28 10:50:00,52.38,52.44,52.32,52.32,34560.0,40.5577,40.6041,40.5112,40.5112,34560.0
2017-06-28 11:00:00,52.34,52.43,52.33,52.36,33062.0,40.5267,40.5964,40.5189,40.5422,33062.0
2017-06-28 11:10:00,52.36,52.42,52.28,52.29,28218.0,40.5422,40.5886,40.4802,40.488,28218.0
2017-06-28 11:20:00,52.29,52.42,52.22,52.4,35592.0,40.488,40.5886,40.4338,40.5732,35592.0
2017-06-28 11:30:00,52.41,52.51,52.38,52.5,36760.0,40.5809,40.6583,40.5577,40.6506,36760.0
2017-06-28 11:40:00,52.49,52.5,52.39,52.42,29940.0,40.6428,40.6506,40.5654,40.5886,29940.0
2017-06-28 11:50:00,52.42,52.55,52.42,52.49,23885.0,40.5886,40.6893,40.5886,40.6428,23885.0
2017-06-28 12:00:00,52.47,52.61,52.46,52.58,37553.0,40.6274,40.7358,40.6196,40.7125,37553.0
2017-06-28 12:10:00,52.58,52.67,52.55,52.66,47103.0,40.7125,40.7822,40.6893,40.7745,47103.0
2017-06-28 12:20:00,52.66,52.72,52.63,52.72,32402.0,40.7745,40.8209,40.7512,40.8209,32402.0
2017-06-28 12:30:00,52.71,52.72,52.63,52.71,56431.0,40.8132,40.8209,40.7512,40.8132,56431.0
2017-06-28 12:40:00,52.71,52.76,52.64,52.73,24102.0,40.8132,40.8519,40.759,40.8287,24102.0
2017-06-28 12:50:00,52.73,52.8,52.7,52.74,28473.0,40.8287,40.8829,40.8054,40.8364,28473.0
2017-06-28 13:00:00,52.73,52.76,52.66,52.67,27870.0,40.8287,40.8519,40.7745,40.7822,27870.0
2017-06-28 13:10:00,52.67,52.74,52.67,52.71,19466.0,40.7822,40.8364,40.7822,40.8132,19466.0
2017-06-28 13:20:00,52.72,52.73,52.61,52.7,31461.0,40.8209,40.8287,40.7358,40.8054,31461.0
2017-06-28 13:30:00,52.69,52.86,52.69,52.8,37891.0,40.7977,40.9293,40.7977,40.8829,37891.0
2017-06-28 13:40:00,52.8,52.85,52.79,52.82,56828.0,40.8829,40.9216,40.8751,40.8984,56828.0
2017-06-28 13:50:00,52.82,52.86,52.77,52.78,77613.0,40.8984,40.9293,40.8596,40.8674,77613.0
2017-06-28 14:00:00,52.78,52.85,52.77,52.8,52113.0,40.8674,40.9216,40.8596,40.8829,52113.0
2017-06-28 14:10:00,52.8,52.82,52.76,52.8,30374.0,40.8829,40.8984,40.8519,40.8829,30374.0
2017-06-28 14:20:00,52.8,52.8,52.7,52.72,30433.0,40.8829,40.8829,40.8054,40.8209,30433.0
2017-06-28 14:30:00,52.73,52.75,52.68,52.72,27659.0,40.8287,40.8442,40.79,40.8209,27659.0
2017-06-28 14:40:00,52.73,52.76,52.67,52.73,120139.0,40.8287,40.8519,40.7822,40.8287,120139.0
2017-06-28 14:50:00,52.73,52.74,52.7,52.7,48601.0,40.8287,40.8364,40.8054,40.8054,48601.0
2017-06-28 15:00:00,52.69,52.7,52.62,52.65,67229.0,40.7977,40.8054,40.7435,40.7667,67229.0
2017-06-28 15:10:00,52.65,52.71,52.62,52.7,49410.0,40.7667,40.8132,40.7435,40.8054,49410.0
2017-06-28 15:20:00,52.68,52.69,52.62,52.62,46908.0,40.79,40.7977,40.7435,40.7435,46908.0
2017-06-28 15:30:00,52.61,52.64,52.56,52.58,113146.0,40.7358,40.759,40.697,40.7125,113146.0
2017-06-28 15:40:00,52.59,52.67,52.54,52.62,155866.0,40.7203,40.7822,40.6816,40.7435,155866.0
2017-06-28 15:50:00,52.62,52.7,52.59,52.62,343205.0,40.7435,40.8054,40.7203,40.7435,343205.0
2017-06-29 09:30:00,52.89,52.93,52.66,52.89,166391.0,40.9526,40.9835,40.7745,40.9526,166391.0
2017-06-29 09:40:00,52.87,52.97,52.83,52.85,138979.0,40.9371,41.0145,40.9061,40.9216,138979.0
2017-06-29 09:50:00,52.87,53.02,52.72,52.73,152696.0,40.9371,41.0532,40.8209,40.8287,152696.0
2017-06-29 10:00:00,52.72,52.8,52.64,52.66,98552.0,40.8209,40.8829,40.759,40.7745,98552.0
2017-06-29 10:10:00,52.67,52.74,52.61,52.7,67087.0,40.7822,40.8364,40.7358,40.8054,67087.0
2017-06-29 10:20:00,52.69,52.69,52.54,52.61,107594.0,40.7977,40.7977,40.6816,40.7358,107594.0
2017-06-29 10:30:00,52.61,52.76,52.55,52.74,90663.0,40.7358,40.8519,40.6893,40.8364,90663.0
2017-06-29 10:40:00,52.74,52.87,52.72,52.86,75299.0,40.8364,40.9371,40.8209,40.9293,75299.0
2017-06-29 10:50:00,52.86,52.86,52.75,52.76,52417.0,40.9293,40.9293,40.8442,40.8519,52417.0
2017-06-29 11:00:00,52.75,52.82,52.69,52.75,125945.0,40.8442,40.8984,40.7977,40.8442,125945.0
2017-06-29 11:10:00,52.76,52.86,52.73,52.78,90259.0,40.8519,40.9293,40.8287,40.8674,90259.0
2017-06-29 11:20:00,52.78,52.79,52.57,52.62,67766.0,40.8674,40.8751,40.7048,40.7435,67766.0
2017-06-29 11:30:00,52.63,52.64,52.33,52.36,83041.0,40.7512,40.759,40.5189,40.5422,83041.0
2017-06-29 11:40:00,52.36,52.36,52.18,52.21,124635.0,40.5422,40.5422,40.4028,40.426,124635.0
2017-06-29 11:50:00,52.21,52.47,52.16,52.45,215962.0,40.426,40.6274,40.3873,40.6119,215962.0
2017-06-29 12:00:00,52.46,52.46,52.33,52.41,118026.0,40.6196,40.6196,40.5189,40.5809,118026.0
2017-06-29 12:10:00,52.42,52.44,52.34,52.36,38887.0,40.5886,40.6041,40.5267,40.5422,38887.0
2017-06-29 12:20:00,52.36,52.4,52.22,52.23,47576.0,40.5422,40.5732,40.4338,40.4415,47576.0
2017-06-29 12:30:00,52.23,52.31,52.2,52.28,63516.0,40.4415,40.5035,40.4183,40.4802,63516.0
2017-06-29 12:40:00,52.28,52.3,52.17,52.19,45613.0,40.4802,40.4957,40.3951,40.4105,45613.0
2017-06-29 12:50:00,52.2,52.24,52.14,52.22,46868.0,40.4183,40.4493,40.3718,40.4338,46868.0
2017-06-29 13:00:00,52.22,52.44,52.22,52.37,79265.0,40.4338,40.6041,40.4338,40.5499,79265.0
2017-06-29 13:10:00,52.37,52.37,52.16,52.18,88615.0,40.5499,40.5499,40.3873,40.4028,88615.0
2017-06-29 13:20:00,52.18,52.18,52.0,52.04,47157.0,40.4028,40.4028,40.2634,40.2944,47157.0
2017-06-29 13:30:00,52.05,52.2,52.05,52.15,52329.0,40.3021,40.4183,40.3021,40.3796,52329.0
2017-06-29 13:40:00,52.15,52.18,52.07,52.1,43876.0,40.3796,40.4028,40.3176,40.3409,43876.0
2017-06-29 13:50:00,52.09,52.16,52.07,52.15,46075.0,40.3331,40.3873,40.3176,40.3796,46075.0
2017-06-29 14:00:00,52.15,52.17,52.06,52.14,57184.0,40.3796,40.3951,40.3099,40.3718,57184.0
2017-06-29 14:10:00,52.12,52.19,52.1,52.16,69491.0,40.3563,40.4105,40.3409,40.3873,69491.0
2017-06-29 14:20:00,52.16,52.28,52.14,52.17,121299.0,40.3873,40.4802,40.3718,40.3951,121299.0
2017-06-29 14:30:00,52.18,52.18,52.01,52.14,133604.0,40.4028,40.4028,40.2712,40.3718,133604.0
2017-06-29 14:40:00,52.14,52.14,51.98,52.02,101974.0,40.3718,40.3718,40.2479,40.2789,101974.0
2017-06-29 14:50:00,52.02,52.07,51.96,52.04,52734.0,40.2789,40.3176,40.2325,40.2944,52734.0
2017-06-29 15:00:00,52.03,52.09,51.95,51.95,75447.0,40.2867,40.3331,40.2247,40.2247,75447.0
2017-06-29 15:10:00,51.94,51.96,51.9,51.95,90797.0,40.217,40.2325,40.186,40.2247,90797.0
2017-06-29 15:20:00,51.95,52.07,51.88,51.93,111281.0,40.2247,40.3176,40.1705,40.2092,111281.0
2017-06-29 15:30:00,51.94,52.0,51.91,51.91,122861.0,40.217,40.2634,40.1937,40.1937,122861.0
2017-06-29 15:40:00,51.91,51.92,51.72,51.72,190691.0,40.1937,40.2015,40.0466,40.0466,190691.0
2017-06-29 15:50:00,51.72,51.88,51.72,51.82,365993.0,40.0466,40.1705,40.0466,40.1241,365993.0
2017-06-30 09:30:00,52.13,52.19,51.81,51.9,78774.0,40.3641,40.4105,40.1163,40.186,78774.0
2017-06-30 09:40:00,51.92,52.11,51.83,52.1,38305.0,40.2015,40.3486,40.1318,40.3409,38305.0
2017-06-30 09:50:00,52.1,52.18,52.04,52.05,57394.0,40.3409,40.4028,40.2944,40.3021,57394.0
2017-06-30 10:00:00,52.04,52.04,51.91,51.94,57540.0,40.2944,40.2944,40.1937,40.217,57540.0
2017-06-30 10:10:00,51.95,52.0,51.9,51.96,67523.0,40.2247,40.2634,40.186,40.2325,67523.0
2017-06-30 10:20:00,51.98,52.0,51.88,51.89,53090.0,40.2479,40.2634,40.1705,40.1783,53090.0
2017-06-30 10:30:00,51.89,52.0,51.89,51.92,49215.0,40.1783,40.2634,40.1783,40.2015,49215.0
2017-06-30 10:40:00,51.92,51.92,51.82,51.82,80033.0,40.2015,40.2015,40.1241,40.1241,80033.0
2017-06-30 10:50:00,51.83,51.85,51.7,51.8,98306.0,40.1318,40.1473,40.0311,40.1086,98306.0
2017-06-30 11:00:00,51.81,52.03,51.81,51.97,48988.0,40.1163,40.2867,40.1163,40.2402,48988.0
2017-06-30 11:10:00,51.96,51.97,51.91,51.95,33089.0,40.2325,40.2402,40.1937,40.2247,33089.0
2017-06-30 11:20:00,51.95,52.04,51.91,51.93,38540.0,40.2247,40.2944,40.1937,40.2092,38540.0
2017-06-30 11:30:00,51.94,52.14,51.93,52.1,28034.0,40.217,40.3718,40.2092,40.3409,28034.0
2017-06-30 11:40:00,52.12,52.15,52.06,52.08,26249.0,40.3563,40.3796,40.3099,40.3254,26249.0
2017-06-30 11:50:00,52.08,52.2,52.06,52.18,21680.0,40.3254,40.4183,40.3099,40.4028,21680.0
2017-06-30 12:00:00,52.17,52.2,52.13,52.19,25606.0,40.3951,40.4183,40.3641,40.4105,25606.0
2017-06-30 12:10:00,52.18,52.19,52.12,52.12,36235.0,40.4028,40.4105,40.3563,40.3563,36235.0
2017-06-30 12:20:00,52.12,52.15,52.06,52.12,32435.0,40.3563,40.3796,40.3099,40.3563,32435.0
2017-06-30 12:30:00,52.12,52.13,52.09,52.1,19098.0,40.3563,40.3641,40.3331,40.3409,19098.0
2017-06-30 12:40:00,52.1,52.14,52.06,52.06,18640.0,40.3409,40.3718,40.3099,40.3099,18640.0
2017-06-30 12:50:00,52.07,52.12,52.07,52.1,16892.0,40.3176,40.3563,40.3176,40.3409,16892.0
2017-06-30 13:00:00,52.11,52.28,52.11,52.28,54452.0,40.3486,40.4802,40.3486,40.4802,54452.0
2017-06-30 13:10:00,52.29,52.42,52.28,52.4,38776.0,40.488,40.5886,40.4802,40.5732,38776.0
2017-06-30 13:20:00,52.41,52.44,52.34,52.43,38228.0,40.5809,40.6041,40.5267,40.5964,38228.0
2017-06-30 13:30:00,52.42,52.42,52.31,52.4,31383.0,40.5886,40.5886,40.5035,40.5732,31383.0
2017-06-30 13:40:00,52.4,52.43,52.33,52.36,29152.0,40.5732,40.5964,40.5189,40.5422,29152.0
2017-06-30 13:50:00,52.35,52.38,52.31,52.32,29513.0,40.5344,40.5577,40.5035,40.5112,29513.0
2017-06-30 14:00:00,52.31,52.38,52.3,52.33,33843.0,40.5035,40.5577,40.4957,40.5189,33843.0
2017-06-30 14:10:00,52.32,52.42,52.32,52.42,58218.0,40.5112,40.5886,40.5112,40.5886,58218.0
2017-06-30 14:20:00,52.42,52.52,52.39,52.49,52509.0,40.5886,40.6661,40.5654,40.6428,52509.0
2017-06-30 14:30:00,52.48,52.52,52.45,52.45,37872.0,40.6351,40.6661,40.6119,40.6119,37872.0
2017-06-30 14:40:00,52.45,52.51,52.44,52.47,57451.0,40.6119,40.6583,40.6041,40.6274,57451.0
2017-06-30 14:50:00,52.47,52.61,52.47,52.56,52934.0,40.6274,40.7358,40.6274,40.697,52934.0
2017-06-30 15:00:00,52.56,52.57,52.49,52.5,40276.0,40.697,40.7048,40.6428,40.6506,40276.0
2017-06-30 15:10:00,52.49,52.58,52.48,52.54,45593.0,40.6428,40.7125,40.6351,40.6816,45593.0
2017-06-30 15:20:00,52.54,52.6,52.52,52.56,57645.0,40.6816,40.728,40.6661,40.697,57645.0
2017-06-30 15:30:00,52.56,52.58,52.49,52.51,66754.0,40.697,40.7125,40.6428,40.6583,66754.0
2017-06-30 15:40:00,52.51,52.55,52.47,52.53,114141.0,40.6583,40.6893,40.6274,40.6738,114141.0
2017-06-30 15:50:00,52.53,52.54,52.34,52.34,228382.0,40.6738,40.6816,40.5267,40.5267,228382.0
2017-07-03 09:30:00,52.63,52.94,52.62,52.92,77854.0,40.7512,40.9913,40.7435,40.9758,77854.0
2017-07-03 09:40:00,52.89,53.05,52.87,52.87,50476.0,40.9526,41.0764,40.9371,40.9371,50476.0
2017-07-03 09:50:00,52.9,53.04,52.85,53.01,53256.0,40.9603,41.0687,40.9216,41.0455,53256.0
2017-07-03 10:00:00,53.01,53.13,53.0,53.11,46028.0,41.0455,41.1384,41.0377,41.1229,46028.0
2017-07-03 10:10:00,53.11,53.15,53.05,53.13,61251.0,41.1229,41.1539,41.0764,41.1384,61251.0
2017-07-03 10:20:00,53.14,53.19,53.02,53.02,36122.0,41.1461,41.1848,41.0532,41.0532,36122.0
2017-07-03 10:30:00,53.03,53.15,53.03,53.13,50425.0,41.061,41.1539,41.061,41.1384,50425.0
2017-07-03 10:40:00,53.13,53.26,53.1,53.21,95340.0,41.1384,41.239,41.1152,41.2003,95340.0
2017-07-03 10:50:00,53.21,53.24,53.14,53.21,42693.0,41.2003,41.2236,41.1461,41.2003,42693.0
2017-07-03 11:00:00,53.21,53.3,53.18,53.21,65444.0,41.2003,41.27,41.1771,41.2003,65444.0
2017-07-03 11:10:00,53.21,53.28,53.18,53.27,66498.0,41.2003,41.2545,41.1771,41.2468,66498.0
2017-07-03 11:20:00,53.27,53.28,53.13,53.2,59725.0,41.2468,41.2545,41.1384,41.1926,59725.0
2017-07-03 11:30:00,53.21,53.24,53.15,53.17,38126.0,41.2003,41.2236,41.1539,41.1694,38126.0
2017-07-03 11:40:00,53.18,53.24,53.17,53.21,33576.0,41.1771,41.2236,41.1694,41.2003,33576.0
2017-07-03 11:50:00,53.22,53.27,53.2,53.25,40232.0,41.2081,41.2468,41.1926,41.2313,40232.0
2017-07-03 12:00:00,53.26,53.27,53.07,53.1,49034.0,41.239,41.2468,41.0919,41.1152,49034.0
2017-07-03 12:10:00,53.1,53.15,53.04,53.15,38504.0,41.1152,41.1539,41.0687,41.1539,38504.0
2017-07-03 12:20:00,53.15,53.21,53.12,53.13,40228.0,41.1539,41.2003,41.1306,41.1384,40228.0
2017-07-03 12:30:00,53.14,53.24,53.13,53.2,67193.0,41.1461,41.2236,41.1384,41.1926,67193.0
2017-07-03 12:40:00,53.2,53.31,53.19,53.29,102803.0,41.1926,41.2778,41.1848,41.2623,102803.0
2017-07-03 12:50:00,53.29,53.37,53.07,53.08,178960.0,41.2623,41.3242,41.0919,41.0997,178960.0
2017-07-05 09:30:00,52.83,52.91,52.66,52.67,86063.0,40.9061,40.968,40.7745,40.7822,86063.0
2017-07-05 09:40:00,52.66,52.7,52.57,52.68,39142.0,40.7745,40.8054,40.7048,40.79,39142.0
2017-07-05 09:50:00,52.68,52.69,52.58,52.62,60542.0,40.79,40.7977,40.7125,40.7435,60542.0
2017-07-05 10:00:00,52.61,52.63,52.31,52.34,59380.0,40.7358,40.7512,40.5035,40.5267,59380.0
2017-07-05 10:10:00,52.34,52.42,52.23,52.37,81857.0,40.5267,40.5886,40.4415,40.5499,81857.0
2017-07-05 10:20:00,52.38,52.45,52.26,52.35,32521.0,40.5577,40.6119,40.4647,40.5344,32521.0
2017-07-05 10:30:00,52.35,52.48,52.27,52.29,38176.0,40.5344,40.6351,40.4725,40.488,38176.0
2017-07-05 10:40:00,52.28,52.5,52.27,52.4,37592.0,40.4802,40.6506,40.4725,40.5732,37592.0
2017-07-05 10:50:00,52.42,52.49,52.36,52.43,43189.0,40.5886,40.6428,40.5422,40.5964,43189.0
2017-07-05 11:00:00,52.45,52.57,52.43,52.53,47456.0,40.6119,40.7048,40.5964,40.6738,47456.0
2017-07-05 11:10:00,52.52,52.67,52.46,52.67,89284.0,40.6661,40.7822,40.6196,40.7822,89284.0
2017-07-05 11:20:00,52.66,52.67,52.41,52.42,51621.0,40.7745,40.7822,40.5809,40.5886,51621.0
2017-07-05 11:30:00,52.41,52.48,52.29,52.48,50413.0,40.5809,40.6351,40.488,40.6351,50413.0
2017-07-05 11:40:00,52.47,52.56,52.42,52.51,89280.0,40.6274,40.697,40.5886,40.6583,89280.0
2017-07-05 11:50:00,52.54,52.64,52.52,52.6,70115.0,40.6816,40.759,40.6661,40.728,70115.0
2017-07-05 12:00:00,52.58,52.61,52.49,52.5,45402.0,40.7125,40.7358,40.6428,40.6506,45402.0
2017-07-05 12:10:00,52.51,52.76,52.5,52.74,45570.0,40.6583,40.8519,40.6506,40.8364,45570.0
2017-07-05 12:20:00,52.73,52.76,52.62,52.71,38422.0,40.8287,40.8519,40.7435,40.8132,38422.0
2017-07-05 12:30:00,52.7,52.72,52.67,52.67,36130.0,40.8054,40.8209,40.7822,40.7822,36130.0
2017-07-05 12:40:00,52.65,52.7,52.62,52.64,26213.0,40.7667,40.8054,40.7435,40.759,26213.0
2017-07-05 12:50:00,52.64,52.73,52.63,52.7,29541.0,40.759,40.8287,40.7512,40.8054,29541.0
2017-07-05 13:00:00,52.69,52.75,52.68,52.74,44036.0,40.7977,40.8442,40.79,40.8364,44036.0
2017-07-05 13:10:00,52.74,52.83,52.74,52.78,83511.0,40.8364,40.9061,40.8364,40.8674,83511.0
2017-07-05 13:20:00,52.79,52.92,52.77,52.83,80575.0,40.8751,40.9758,40.8596,40.9061,80575.0
2017-07-05 13:30:00,52.83,52.85,52.7,52.82,32576.0,40.9061,40.9216,40.8054,40.8984,32576.0
2017-07-05 13:40:00,52.83,52.85,52.74,52.8,40875.0,40.9061,40.9216,40.8364,40.8829,40875.0
2017-07-05 13:50:00,52.81,52.81,52.71,52.73,24773.0,40.8906,40.8906,40.8132,40.8287,24773.0
2017-07-05 14:00:00,52.73,52.9,52.73,52.87,71041.0,40.8287,40.9603,40.8287,40.9371,71041.0
2017-07-05 14:10:00,52.89,52.98,52.88,52.95,40159.0,40.9526,41.0222,40.9448,40.999,40159.0
2017-07-05 14:20:00,52.93,52.97,52.85,52.9,54337.0,40.9835,41.0145,40.9216,40.9603,54337.0
2017-07-05 14:30:00,52.89,52.95,52.85,52.9,47904.0,40.9526,40.999,40.9216,40.9603,47904.0
2017-07-05 14:40:00,52.9,52.92,52.79,52.84,99945.0,40.9603,40.9758,40.8751,40.9138,99945.0
2017-07-05 14:50:00,52.85,52.87,52.8,52.84,74214.0,40.9216,40.9371,40.8829,40.9138,74214.0
2017-07-05 15:00:00,52.83,52.93,52.79,52.88,61911.0,40.9061,40.9835,40.8751,40.9448,61911.0
2017-07-05 15:10:00,52.89,52.9,52.83,52.88,53521.0,40.9526,40.9603,40.9061,40.9448,53521.0
2017-07-05 15:20:00,52.89,53.03,52.88,53.01,76381.0,40.9526,41.061,40.9448,41.0455,76381.0
2017-07-05 15:30:00,53.01,53.06,52.98,53.05,93175.0,41.0455,41.0842,41.0222,41.0764,93175.0
2017-07-05 15:40:00,53.03,53.07,52.97,52.97,138686.0,41.061,41.0919,41.0145,41.0145,138686.0
2017-07-05 15:50:00,52.98,53.01,52.92,52.93,260332.0,41.0222,41.0455,40.9758,40.9835,260332.0
2017-07-06 09:30:00,53.14,53.19,52.87,53.12,68190.0,41.1461,41.1848,40.9371,41.1306,68190.0
2017-07-06 09:40:00,53.13,53.25,53.05,53.07,47147.0,41.1384,41.2313,41.0764,41.0919,47147.0
2017-07-06 09:50:00,53.08,53.14,52.81,52.84,41270.0,41.0997,41.1461,40.8906,40.9138,41270.0
2017-07-06 10:00:00,52.87,53.06,52.75,52.87,46573.0,40.9371,41.0842,40.8442,40.9371,46573.0
2017-07-06 10:10:00,52.87,53.0,52.85,52.9,34569.0,40.9371,41.0377,40.9216,40.9603,34569.0
2017-07-06 10:20:00,52.9,52.93,52.73,52.82,98353.0,40.9603,40.9835,40.8287,40.8984,98353.0
2017-07-06 10:30:00,52.82,52.83,52.7,52.82,92306.0,40.8984,40.9061,40.8054,40.8984,92306.0
2017-07-06 10:40:00,52.82,52.94,52.8,52.83,44283.0,40.8984,40.9913,40.8829,40.9061,44283.0
2017-07-06 10:50:00,52.82,52.83,52.62,52.73,39042.0,40.8984,40.9061,40.7435,40.8287,39042.0
2017-07-06 11:00:00,52.75,53.27,52.75,53.19,127226.0,40.8442,41.2468,40.8442,41.1848,127226.0
2017-07-06 11:10:00,53.19,53.26,52.97,53.02,78320.0,41.1848,41.239,41.0145,41.0532,78320.0
2017-07-06 11:20:00,53.0,53.25,52.96,53.25,45185.0,41.0377,41.2313,41.0068,41.2313,45185.0
2017-07-06 11:30:00,53.25,53.31,53.17,53.22,65809.0,41.2313,41.2778,41.1694,41.2081,65809.0
2017-07-06 11:40:00,53.23,53.24,53.13,53.15,45220.0,41.2158,41.2236,41.1384,41.1539,45220.0
2017-07-06 11:50:00,53.16,53.24,53.13,53.22,34308.0,41.1616,41.2236,41.1384,41.2081,34308.0
2017-07-06 12:00:00,53.22,53.44,53.21,53.28,92521.0,41.2081,41.3784,41.2003,41.2545,92521.0
2017-07-06 12:10:00,53.29,53.47,53.26,53.47,48814.0,41.2623,41.4016,41.239,41.4016,48814.0
2017-07-06 12:20:00,53.46,53.52,53.38,53.39,73814.0,41.3939,41.4404,41.332,41.3397,73814.0
2017-07-06 12:30:00,53.37,53.37,53.27,53.29,56514.0,41.3242,41.3242,41.2468,41.2623,56514.0
2017-07-06 12:40:00,53.29,53.32,53.24,53.31,23684.0,41.2623,41.2855,41.2236,41.2778,23684.0
2017-07-06 12:50:00,53.32,53.33,53.2,53.23,27051.0,41.2855,41.2932,41.1926,41.2158,27051.0
2017-07-06 13:00:00,53.23,53.29,53.19,53.19,41708.0,41.2158,41.2623,41.1848,41.1848,41708.0
2017-07-06 13:10:00,53.17,53.41,53.17,53.38,161696.0,41.1694,41.3552,41.1694,41.332,161696.0
2017-07-06 13:20:00,53.36,53.38,53.18,53.25,84155.0,41.3165,41.332,41.1771,41.2313,84155.0
2017-07-06 13:30:00,53.24,53.24,52.98,53.0,61243.0,41.2236,41.2236,41.0222,41.0377,61243.0
2017-07-06 13:40:00,53.0,53.07,52.86,52.98,56471.0,41.0377,41.0919,40.9293,41.0222,56471.0
2017-07-06 13:50:00,52.97,53.01,52.9,52.97,45090.0,41.0145,41.0455,40.9603,41.0145,45090.0
2017-07-06 14:00:00,52.98,53.0,52.87,52.93,38639.0,41.0222,41.0377,40.9371,40.9835,38639.0
2017-07-06 14:10:00,52.93,52.96,52.86,52.92,43276.0,40.9835,41.0068,40.9293,40.9758,43276.0
2017-07-06 14:20:00,52.92,52.98,52.9,52.97,41205.0,40.9758,41.0222,40.9603,41.0145,41205.0
2017-07-06 14:30:00,52.96,53.01,52.92,52.94,34626.0,41.0068,41.0455,40.9758,40.9913,34626.0
2017-07-06 14:40:00,52.94,53.01,52.92,52.98,37323.0,40.9913,41.0455,40.9758,41.0222,37323.0
2017-07-06 14:50:00,52.99,53.01,52.94,52.95,52603.0,41.03,41.0455,40.9913,40.999,52603.0
2017-07-06 15:00:00,52.94,53.0,52.9,52.98,52912.0,40.9913,41.0377,40.9603,41.0222,52912.0
2017-07-06 15:10:00,52.98,52.99,52.89,52.96,36531.0,41.0222,41.03,40.9526,41.0068,36531.0
2017-07-06 15:20:00,52.95,52.96,52.85,52.86,48416.0,40.999,41.0068,40.9216,40.9293,48416.0
2017-07-06 15:30:00,52.86,52.88,52.8,52.86,72801.0,40.9293,40.9448,40.8829,40.9293,72801.0
2017-07-06 15:40:00,52.85,52.86,52.77,52.83,99258.0,40.9216,40.9293,40.8596,40.9061,99258.0
2017-07-06 15:50:00,52.83,52.91,52.79,52.86,194449.0,40.9061,40.968,40.8751,40.9293,194449.0
2017-07-07 09:30:00,52.87,52.92,52.68,52.89,71757.0,40.9371,40.9758,40.79,40.9526,71757.0
2017-07-07 09:40:00,52.86,53.25,52.8,53.25,79275.0,40.9293,41.2313,40.8829,41.2313,79275.0
2017-07-07 09:50:00,53.24,53.55,53.19,53.47,84279.0,41.2236,41.4636,41.1848,41.4016,84279.0
2017-07-07 10:00:00,53.47,53.49,53.2,53.3,88198.0,41.4016,41.4171,41.1926,41.27,88198.0
2017-07-07 10:10:00,53.29,53.48,53.21,53.27,181748.0,41.2623,41.4094,41.2003,41.2468,181748.0
2017-07-07 10:20:00,53.28,53.47,53.25,53.32,75482.0,41.2545,41.4016,41.2313,41.2855,75482.0
2017-07-07 10:30:00,53.3,53.44,53.27,53.3,85261.0,41.27,41.3784,41.2468,41.27,85261.0
2017-07-07 10:40:00,53.31,53.45,53.25,53.4,193970.0,41.2778,41.3862,41.2313,41.3474,193970.0
2017-07-07 10:50:00,53.39,53.41,53.31,53.35,53222.0,41.3397,41.3552,41.2778,41.3087,53222.0
2017-07-07 11:00:00,53.35,53.41,53.31,53.33,313144.0,41.3087,41.3552,41.2778,41.2932,313144.0
2017-07-07 11:10:00,53.32,53.36,53.2,53.27,66388.0,41.2855,41.3165,41.1926,41.2468,66388.0
2017-07-07 11:20:00,53.26,53.59,53.22,53.58,163045.0,41.239,41.4946,41.2081,41.4868,163045.0
2017-07-07 11:30:00,53.6,53.68,53.58,53.64,79661.0,41.5023,41.5643,41.4868,41.5333,79661.0
2017-07-07 11:40:00,53.64,53.85,53.64,53.81,85493.0,41.5333,41.6959,41.5333,41.6649,85493.0
2017-07-07 11:50:00,53.81,53.87,53.7,53.79,46064.0,41.6649,41.7114,41.5797,41.6494,46064.0
2017-07-07 12:00:00,53.8,54.05,53.8,53.83,104169.0,41.6572,41.8507,41.6572,41.6804,104169.0
2017-07-07 12:10:00,53.83,54.01,53.82,54.0,49816.0,41.6804,41.8198,41.6727,41.812,49816.0
2017-07-07 12:20:00,53.99,54.0,53.89,53.94,42822.0,41.8043,41.812,41.7269,41.7656,42822.0
2017-07-07 12:30:00,53.94,54.01,53.9,53.94,41586.0,41.7656,41.8198,41.7346,41.7656,41586.0
2017-07-07 12:40:00,53.94,53.96,53.86,53.88,29343.0,41.7656,41.7811,41.7036,41.7191,29343.0
2017-07-07 12:50:00,53.88,53.97,53.88,53.93,24843.0,41.7191,41.7888,41.7191,41.7578,24843.0
2017-07-07 13:00:00,53.94,53.94,53.79,53.85,38057.0,41.7656,41.7656,41.6494,41.6959,38057.0
2017-07-07 13:10:00,53.85,53.95,53.85,53.92,17578.0,41.6959,41.7733,41.6959,41.7501,17578.0
2017-07-07 13:20:00,53.91,53.97,53.89,53.95,36554.0,41.7423,41.7888,41.7269,41.7733,36554.0
2017-07-07 13:30:00,53.95,53.99,53.91,53.97,32696.0,41.7733,41.8043,41.7423,41.7888,32696.0
2017-07-07 13:40:00,53.97,54.01,53.87,53.9,42498.0,41.7888,41.8198,41.7114,41.7346,42498.0
2017-07-07 13:50:00,53.89,53.93,53.85,53.93,26227.0,41.7269,41.7578,41.6959,41.7578,26227.0
2017-07-07 14:00:00,53.93,53.97,53.89,53.95,47921.0,41.7578,41.7888,41.7269,41.7733,47921.0
2017-07-07 14:10:00,53.95,54.11,53.95,54.01,63744.0,41.7733,41.8972,41.7733,41.8198,63744.0
2017-07-07 14:20:00,54.0,54.08,53.96,53.96,98807.0,41.812,41.874,41.7811,41.7811,98807.0
2017-07-07 14:30:00,53.95,53.98,53.91,53.97,49562.0,41.7733,41.7965,41.7423,41.7888,49562.0
2017-07-07 14:40:00,53.97,54.01,53.92,54.01,48345.0,41.7888,41.8198,41.7501,41.8198,48345.0
2017-07-07 14:50:00,54.01,54.05,53.96,53.97,50727.0,41.8198,41.8507,41.7811,41.7888,50727.0
2017-07-07 15:00:00,53.96,54.01,53.88,53.88,53544.0,41.7811,41.8198,41.7191,41.7191,53544.0
2017-07-07 15:10:00,53.88,53.94,53.86,53.93,81597.0,41.7191,41.7656,41.7036,41.7578,81597.0
2017-07-07 15:20:00,53.94,53.98,53.92,53.95,70868.0,41.7656,41.7965,41.7501,41.7733,70868.0
2017-07-07 15:30:00,53.94,54.12,53.89,54.12,108565.0,41.7656,41.9049,41.7269,41.9049,108565.0
2017-07-07 15:40:00,54.12,54.15,54.07,54.09,164613.0,41.9049,41.9282,41.8662,41.8817,164613.0
2017-07-07 15:50:00,54.1,54.11,54.04,54.1,302006.0,41.8895,41.8972,41.843,41.8895,302006.0
2017-07-10 09:30:00,53.95,54.28,53.91,54.24,65147.0,41.7733,42.0288,41.7423,41.9979,65147.0
2017-07-10 09:40:00,54.23,54.48,54.23,54.44,54267.0,41.9901,42.1837,41.9901,42.1527,54267.0
2017-07-10 09:50:00,54.43,54.5,54.29,54.29,32142.0,42.145,42.1992,42.0366,42.0366,32142.0
2017-07-10 10:00:00,54.33,54.51,54.32,54.4,55014.0,42.0675,42.2069,42.0598,42.1217,55014.0
2017-07-10 10:10:00,54.4,54.49,54.39,54.47,48497.0,42.1217,42.1914,42.114,42.1759,48497.0
2017-07-10 10:20:00,54.47,54.5,54.38,54.4,58676.0,42.1759,42.1992,42.1063,42.1217,58676.0
2017-07-10 10:30:00,54.41,54.43,54.26,54.32,32726.0,42.1295,42.145,42.0133,42.0598,32726.0
2017-07-10 10:40:00,54.33,54.43,54.3,54.38,39653.0,42.0675,42.145,42.0443,42.1063,39653.0
2017-07-10 10:50:00,54.38,54.48,54.37,54.39,69321.0,42.1063,42.1837,42.0985,42.114,69321.0
2017-07-10 11:00:00,54.39,54.42,54.32,54.36,83962.0,42.114,42.1372,42.0598,42.0908,83962.0
2017-07-10 11:10:00,54.37,54.41,54.28,54.35,76797.0,42.0985,42.1295,42.0288,42.083,76797.0
2017-07-10 11:20:00,54.36,54.4,54.25,54.3,106141.0,42.0908,42.1217,42.0056,42.0443,106141.0
2017-07-10 11:30:00,54.31,54.33,54.2,54.23,72075.0,42.0521,42.0675,41.9669,41.9901,72075.0
2017-07-10 11:40:00,54.22,54.34,54.19,54.31,81394.0,41.9824,42.0753,41.9591,42.0521,81394.0
2017-07-10 11:50:00,54.31,54.35,54.25,54.28,32630.0,42.0521,42.083,42.0056,42.0288,32630.0
2017-07-10 12:00:00,54.28,54.37,54.28,54.3,76224.0,42.0288,42.0985,42.0288,42.0443,76224.0
2017-07-10 12:10:00,54.31,54.38,54.3,54.32,34657.0,42.0521,42.1063,42.0443,42.0598,34657.0
2017-07-10 12:20:00,54.32,54.34,54.25,54.25,19176.0,42.0598,42.0753,42.0056,42.0056,19176.0
2017-07-10 12:30:00,54.24,54.27,54.2,54.27,36032.0,41.9979,42.0211,41.9669,42.0211,36032.0
2017-07-10 12:40:00,54.27,54.35,54.27,54.29,44744.0,42.0211,42.083,42.0211,42.0366,44744.0
2017-07-10 12:50:00,54.29,54.31,54.27,54.29,28253.0,42.0366,42.0521,42.0211,42.0366,28253.0
2017-07-10 13:00:00,54.29,54.29,54.11,54.14,53634.0,42.0366,42.0366,41.8972,41.9204,53634.0
2017-07-10 13:10:00,54.15,54.19,54.09,54.14,27752.0,41.9282,41.9591,41.8817,41.9204,27752.0
2017-07-10 13:20:00,54.14,54.16,54.03,54.04,38154.0,41.9204,41.9359,41.8353,41.843,38154.0
2017-07-10 13:30:00,54.05,54.14,54.05,54.05,53797.0,41.8507,41.9204,41.8507,41.8507,53797.0
2017-07-10 13:40:00,54.05,54.14,54.05,54.12,45227.0,41.8507,41.9204,41.8507,41.9049,45227.0
2017-07-10 13:50:00,54.13,54.16,54.11,54.16,42602.0,41.9127,41.9359,41.8972,41.9359,42602.0
2017-07-10 14:00:00,54.16,54.26,54.14,54.23,35355.0,41.9359,42.0133,41.9204,41.9901,35355.0
2017-07-10 14:10:00,54.23,54.29,54.22,54.26,34795.0,41.9901,42.0366,41.9824,42.0133,34795.0
2017-07-10 14:20:00,54.26,54.31,54.25,54.26,45578.0,42.0133,42.0521,42.0056,42.0133,45578.0
2017-07-10 14:30:00,54.26,54.31,54.25,54.3,37913.0,42.0133,42.0521,42.0056,42.0443,37913.0
2017-07-10 14:40:00,54.3,54.33,54.26,54.26,35778.0,42.0443,42.0675,42.0133,42.0133,35778.0
2017-07-10 14:50:00,54.26,54.3,54.23,54.25,33675.0,42.0133,42.0443,41.9901,42.0056,33675.0
2017-07-10 15:00:00,54.25,54.32,54.23,54.32,44704.0,42.0056,42.0598,41.9901,42.0598,44704.0
2017-07-10 15:10:00,54.32,54.37,54.27,54.34,54250.0,42.0598,42.0985,42.0211,42.0753,54250.0
2017-07-10 15:20:00,54.34,54.37,54.26,54.26,68528.0,42.0753,42.0985,42.0133,42.0133,68528.0
2017-07-10 15:30:00,54.26,54.26,54.18,54.19,101678.0,42.0133,42.0133,41.9514,41.9591,101678.0
2017-07-10 15:40:00,54.18,54.22,54.13,54.16,123988.0,41.9514,41.9824,41.9127,41.9359,123988.0
2017-07-10 15:50:00,54.17,54.17,54.05,54.08,279744.0,41.9437,41.9437,41.8507,41.874,279744.0
2017-07-11 09:30:00,53.92,54.13,53.83,53.96,66877.0,41.7501,41.9127,41.6804,41.7811,66877.0
2017-07-11 09:40:00,53.92,54.18,53.84,54.17,64087.0,41.7501,41.9514,41.6881,41.9437,64087.0
2017-07-11 09:50:00,54.17,54.38,54.13,54.31,47941.0,41.9437,42.1063,41.9127,42.0521,47941.0
2017-07-11 10:00:00,54.31,54.33,54.2,54.25,76646.0,42.0521,42.0675,41.9669,42.0056,76646.0
2017-07-11 10:10:00,54.25,54.33,54.22,54.33,84454.0,42.0056,42.0675,41.9824,42.0675,84454.0
2017-07-11 10:20:00,54.33,54.38,54.27,54.38,50336.0,42.0675,42.1063,42.0211,42.1063,50336.0
2017-07-11 10:30:00,54.39,54.46,54.33,54.44,50091.0,42.114,42.1682,42.0675,42.1527,50091.0
2017-07-11 10:40:00,54.46,54.51,54.29,54.42,66281.0,42.1682,42.2069,42.0366,42.1372,66281.0
2017-07-11 10:50:00,54.42,54.48,54.37,54.48,47030.0,42.1372,42.1837,42.0985,42.1837,47030.0
2017-07-11 11:00:00,54.46,54.47,54.32,54.35,57040.0,42.1682,42.1759,42.0598,42.083,57040.0
2017-07-11 11:10:00,54.36,54.38,54.24,54.36,57103.0,42.0908,42.1063,41.9979,42.0908,57103.0
2017-07-11 11:20:00,54.35,54.38,54.16,54.25,104236.0,42.083,42.1063,41.9359,42.0056,104236.0
2017-07-11 11:30:00,54.25,54.32,54.22,54.3,46563.0,42.0056,42.0598,41.9824,42.0443,46563.0
2017-07-11 11:40:00,54.3,54.41,54.25,54.41,42057.0,42.0443,42.1295,42.0056,42.1295,42057.0
2017-07-11 11:50:00,54.43,54.53,54.42,54.53,74467.0,42.145,42.2224,42.1372,42.2224,74467.0
2017-07-11 12:00:00,54.53,54.57,54.43,54.43,47667.0,42.2224,42.2534,42.145,42.145,47667.0
2017-07-11 12:10:00,54.44,54.45,54.25,54.25,33894.0,42.1527,42.1605,42.0056,42.0056,33894.0
2017-07-11 12:20:00,54.25,54.34,54.24,54.34,31930.0,42.0056,42.0753,41.9979,42.0753,31930.0
2017-07-11 12:30:00,54.34,54.44,54.31,54.36,40560.0,42.0753,42.1527,42.0521,42.0908,40560.0
2017-07-11 12:40:00,54.37,54.45,54.33,54.41,18592.0,42.0985,42.1605,42.0675,42.1295,18592.0
2017-07-11 12:50:00,54.39,54.42,54.3,54.34,24779.0,42.114,42.1372,42.0443,42.0753,24779.0
2017-07-11 13:00:00,54.34,54.38,54.32,54.35,29281.0,42.0753,42.1063,42.0598,42.083,29281.0
2017-07-11 13:10:00,54.35,54.41,54.32,54.41,53161.0,42.083,42.1295,42.0598,42.1295,53161.0
2017-07-11 13:20:00,54.4,54.4,54.3,54.35,28219.0,42.1217,42.1217,42.0443,42.083,28219.0
2017-07-11 13:30:00,54.35,54.4,54.32,54.4,31024.0,42.083,42.1217,42.0598,42.1217,31024.0
2017-07-11 13:40:00,54.4,54.53,54.4,54.52,27671.0,42.1217,42.2224,42.1217,42.2147,27671.0
2017-07-11 13:50:00,54.51,54.54,54.46,54.47,40768.0,42.2069,42.2301,42.1682,42.1759,40768.0
2017-07-11 14:00:00,54.47,54.51,54.4,54.48,46348.0,42.1759,42.2069,42.1217,42.1837,46348.0
2017-07-11 14:10:00,54.47,54.5,54.43,54.43,60094.0,42.1759,42.1992,42.145,42.145,60094.0
2017-07-11 14:20:00,54.43,54.5,54.43,54.48,74090.0,42.145,42.1992,42.145,42.1837,74090.0
2017-07-11 14:30:00,54.49,54.51,54.44,54.46,52724.0,42.1914,42.2069,42.1527,42.1682,52724.0
2017-07-11 14:40:00,54.47,54.47,54.4,54.43,51806.0,42.1759,42.1759,42.1217,42.145,51806.0
2017-07-11 14:50:00,54.43,54.45,54.38,54.41,59406.0,42.145,42.1605,42.1063,42.1295,59406.0
2017-07-11 15:00:00,54.42,54.43,54.32,54.4,51145.0,42.1372,42.145,42.0598,42.1217,51145.0
2017-07-11 15:10:00,54.4,54.42,54.38,54.4,69643.0,42.1217,42.1372,42.1063,42.1217,69643.0
2017-07-11 15:20:00,54.39,54.44,54.38,54.4,71648.0,42.114,42.1527,42.1063,42.1217,71648.0
2017-07-11 15:30:00,54.4,54.48,54.39,54.39,104807.0,42.1217,42.1837,42.114,42.114,104807.0
2017-07-11 15:40:00,54.4,54.4,54.26,54.3,168597.0,42.1217,42.1217,42.0133,42.0443,168597.0
2017-07-11 15:50:00,54.3,54.31,54.21,54.23,322685.0,42.0443,42.0521,41.9746,41.9901,322685.0
2017-07-12 09:30:00,54.74,54.8,54.61,54.63,79723.0,42.385,42.4315,42.2843,42.2998,79723.0
2017-07-12 09:40:00,54.65,54.7,54.54,54.58,60997.0,42.3153,42.354,42.2301,42.2611,60997.0
2017-07-12 09:50:00,54.57,54.62,54.44,54.48,36545.0,42.2534,42.2921,42.1527,42.1837,36545.0
2017-07-12 10:00:00,54.5,54.54,54.42,54.54,47205.0,42.1992,42.2301,42.1372,42.2301,47205.0
2017-07-12 10:10:00,54.54,54.61,54.51,54.55,74284.0,42.2301,42.2843,42.2069,42.2379,74284.0
2017-07-12 10:20:00,54.56,54.6,54.53,54.58,35218.0,42.2456,42.2766,42.2224,42.2611,35218.0
2017-07-12 10:30:00,54.59,54.7,54.5,54.57,85497.0,42.2689,42.354,42.1992,42.2534,85497.0
2017-07-12 10:40:00,54.56,54.56,54.3,54.34,63215.0,42.2456,42.2456,42.0443,42.0753,63215.0
2017-07-12 10:50:00,54.3,54.31,54.14,54.15,107734.0,42.0443,42.0521,41.9204,41.9282,107734.0
2017-07-12 11:00:00,54.15,54.21,53.96,53.99,66623.0,41.9282,41.9746,41.7811,41.8043,66623.0
2017-07-12 11:10:00,53.99,54.14,53.97,54.09,40655.0,41.8043,41.9204,41.7888,41.8817,40655.0
2017-07-12 11:20:00,54.07,54.08,53.89,53.94,56787.0,41.8662,41.874,41.7269,41.7656,56787.0
2017-07-12 11:30:00,53.94,54.02,53.86,53.92,39673.0,41.7656,41.8275,41.7036,41.7501,39673.0
2017-07-12 11:40:00,53.91,53.92,53.83,53.88,26070.0,41.7423,41.7501,41.6804,41.7191,26070.0
2017-07-12 11:50:00,53.89,53.99,53.87,53.98,28131.0,41.7269,41.8043,41.7114,41.7965,28131.0
2017-07-12 12:00:00,53.97,54.1,53.96,54.1,29839.0,41.7888,41.8895,41.7811,41.8895,29839.0
2017-07-12 12:10:00,54.1,54.14,53.96,54.08,26134.0,41.8895,41.9204,41.7811,41.874,26134.0
2017-07-12 12:20:00,54.07,54.09,54.0,54.06,29677.0,41.8662,41.8817,41.812,41.8585,29677.0
2017-07-12 12:30:00,54.05,54.22,54.05,54.19,39251.0,41.8507,41.9824,41.8507,41.9591,39251.0
2017-07-12 12:40:00,54.2,54.22,54.15,54.15,21047.0,41.9669,41.9824,41.9282,41.9282,21047.0
2017-07-12 12:50:00,54.16,54.21,54.15,54.17,19674.0,41.9359,41.9746,41.9282,41.9437,19674.0
2017-07-12 13:00:00,54.18,54.21,54.16,54.16,22888.0,41.9514,41.9746,41.9359,41.9359,22888.0
2017-07-12 13:10:00,54.17,54.19,54.03,54.03,40006.0,41.9437,41.9591,41.8353,41.8353,40006.0
2017-07-12 13:20:00,54.04,54.06,53.9,53.96,30405.0,41.843,41.8585,41.7346,41.7811,30405.0
2017-07-12 13:30:00,53.96,54.08,53.95,54.04,16966.0,41.7811,41.874,41.7733,41.843,16966.0
2017-07-12 13:40:00,54.04,54.09,54.02,54.02,25305.0,41.843,41.8817,41.8275,41.8275,25305.0
2017-07-12 13:50:00,54.03,54.08,53.98,53.99,13934.0,41.8353,41.874,41.7965,41.8043,13934.0
2017-07-12 14:00:00,53.99,54.0,53.85,53.86,36096.0,41.8043,41.812,41.6959,41.7036,36096.0
2017-07-12 14:10:00,53.87,53.91,53.8,53.9,36098.0,41.7114,41.7423,41.6572,41.7346,36098.0
2017-07-12 14:20:00,53.9,53.92,53.85,53.86,18366.0,41.7346,41.7501,41.6959,41.7036,18366.0
2017-07-12 14:30:00,53.86,53.93,53.83,53.92,43114.0,41.7036,41.7578,41.6804,41.7501,43114.0
2017-07-12 14:40:00,53.91,53.96,53.89,53.95,25236.0,41.7423,41.7811,41.7269,41.7733,25236.0
2017-07-12 14:50:00,53.96,54.01,53.95,53.97,31495.0,41.7811,41.8198,41.7733,41.7888,31495.0
2017-07-12 15:00:00,53.98,54.01,53.93,53.96,53654.0,41.7965,41.8198,41.7578,41.7811,53654.0
2017-07-12 15:10:00,53.96,54.03,53.93,54.01,41726.0,41.7811,41.8353,41.7578,41.8198,41726.0
2017-07-12 15:20:00,54.02,54.04,53.95,53.96,58109.0,41.8275,41.843,41.7733,41.7811,58109.0
2017-07-12 15:30:00,53.95,53.96,53.91,53.93,64223.0,41.7733,41.7811,41.7423,41.7578,64223.0
2017-07-12 15:40:00,53.92,53.95,53.85,53.85,162240.0,41.7501,41.7733,41.6959,41.6959,162240.0
2017-07-12 15:50:00,53.86,53.86,53.72,53.78,375017.0,41.7036,41.7036,41.5952,41.6417,375017.0
2017-07-13 09:30:00,53.68,53.79,53.6,53.74,46197.0,41.5643,41.6494,41.5023,41.6107,46197.0
2017-07-13 09:40:00,53.74,53.74,53.49,53.54,30604.0,41.6107,41.6107,41.4171,41.4558,30604.0
2017-07-13 09:50:00,53.54,53.61,53.46,53.47,33530.0,41.4558,41.51,41.3939,41.4016,33530.0
2017-07-13 10:00:00,53.48,53.53,53.31,53.46,46129.0,41.4094,41.4481,41.2778,41.3939,46129.0
2017-07-13 10:10:00,53.46,53.51,53.35,53.38,28902.0,41.3939,41.4326,41.3087,41.332,28902.0
2017-07-13 10:20:00,53.37,53.39,53.23,53.23,57078.0,41.3242,41.3397,41.2158,41.2158,57078.0
2017-07-13 10:30:00,53.23,53.44,53.22,53.4,32547.0,41.2158,41.3784,41.2081,41.3474,32547.0
2017-07-13 10:40:00,53.39,53.5,53.39,53.46,27568.0,41.3397,41.4249,41.3397,41.3939,27568.0
2017-07-13 10:50:00,53.45,53.52,53.39,53.42,36077.0,41.3862,41.4404,41.3397,41.3629,36077.0
2017-07-13 11:00:00,53.44,53.46,53.38,53.39,42544.0,41.3784,41.3939,41.332,41.3397,42544.0
2017-07-13 11:10:00,53.37,53.46,53.36,53.44,30219.0,41.3242,41.3939,41.3165,41.3784,30219.0
2017-07-13 11:20:00,53.45,53.49,53.39,53.41,38362.0,41.3862,41.4171,41.3397,41.3552,38362.0
2017-07-13 11:30:00,53.43,53.47,53.38,53.38,60063.0,41.3707,41.4016,41.332,41.332,60063.0
2017-07-13 11:40:00,53.37,53.45,53.37,53.45,59708.0,41.3242,41.3862,41.3242,41.3862,59708.0
2017-07-13 11:50:00,53.47,53.49,53.41,53.46,21514.0,41.4016,41.4171,41.3552,41.3939,21514.0
2017-07-13 12:00:00,53.46,53.53,53.46,53.5,14045.0,41.3939,41.4481,41.3939,41.4249,14045.0
2017-07-13 12:10:00,53.5,53.57,53.49,53.51,23286.0,41.4249,41.4791,41.4171,41.4326,23286.0
2017-07-13 12:20:00,53.51,53.6,53.51,53.57,17785.0,41.4326,41.5023,41.4326,41.4791,17785.0
2017-07-13 12:30:00,53.56,53.57,53.47,53.47,16706.0,41.4713,41.4791,41.4016,41.4016,16706.0
2017-07-13 12:40:00,53.47,53.5,53.42,53.45,12947.0,41.4016,41.4249,41.3629,41.3862,12947.0
2017-07-13 12:50:00,53.45,53.55,53.45,53.51,13261.0,41.3862,41.4636,41.3862,41.4326,13261.0
2017-07-13 13:00:00,53.52,53.52,53.46,53.48,22380.0,41.4404,41.4404,41.3939,41.4094,22380.0
2017-07-13 13:10:00,53.48,53.48,53.4,53.46,39479.0,41.4094,41.4094,41.3474,41.3939,39479.0
2017-07-13 13:20:00,53.46,53.5,53.41,53.42,21191.0,41.3939,41.4249,41.3552,41.3629,21191.0
2017-07-13 13:30:00,53.43,53.46,53.41,53.43,12406.0,41.3707,41.3939,41.3552,41.3707,12406.0
2017-07-13 13:40:00,53.42,53.44,53.37,53.42,25847.0,41.3629,41.3784,41.3242,41.3629,25847.0
2017-07-13 13:50:00,53.42,53.43,53.31,53.36,31346.0,41.3629,41.3707,41.2778,41.3165,31346.0
2017-07-13 14:00:00,53.36,53.42,53.35,53.42,23723.0,41.3165,41.3629,41.3087,41.3629,23723.0
2017-07-13 14:10:00,53.41,53.47,53.41,53.47,52740.0,41.3552,41.4016,41.3552,41.4016,52740.0
2017-07-13 14:20:00,53.48,53.6,53.46,53.56,37667.0,41.4094,41.5023,41.3939,41.4713,37667.0
2017-07-13 14:30:00,53.56,53.64,53.5,53.64,29363.0,41.4713,41.5333,41.4249,41.5333,29363.0
2017-07-13 14:40:00,53.64,53.64,53.54,53.59,22767.0,41.5333,41.5333,41.4558,41.4946,22767.0
2017-07-13 14:50:00,53.59,53.65,53.56,53.65,24625.0,41.4946,41.541,41.4713,41.541,24625.0
2017-07-13 15:00:00,53.65,53.66,53.52,53.54,54153.0,41.541,41.5488,41.4404,41.4558,54153.0
2017-07-13 15:10:00,53.53,53.58,53.52,53.55,31850.0,41.4481,41.4868,41.4404,41.4636,31850.0
2017-07-13 15:20:00,53.56,53.57,53.53,53.54,37164.0,41.4713,41.4791,41.4481,41.4558,37164.0
2017-07-13 15:30:00,53.54,53.69,53.53,53.65,104491.0,41.4558,41.572,41.4481,41.541,104491.0
2017-07-13 15:40:00,53.64,53.88,53.64,53.86,187165.0,41.5333,41.7191,41.5333,41.7036,187165.0
2017-07-13 15:50:00,53.86,53.88,53.81,53.81,295678.0,41.7036,41.7191,41.6649,41.6649,295678.0
2017-07-14 09:30:00,53.81,53.98,53.62,53.67,49483.0,41.6649,41.7965,41.5178,41.5565,49483.0
2017-07-14 09:40:00,53.67,53.77,53.6,53.75,29579.0,41.5565,41.6339,41.5023,41.6185,29579.0
2017-07-14 09:50:00,53.74,53.83,53.71,53.72,44688.0,41.6107,41.6804,41.5875,41.5952,44688.0
2017-07-14 10:00:00,53.71,53.74,53.65,53.73,58750.0,41.5875,41.6107,41.541,41.603,58750.0
2017-07-14 10:10:00,53.74,53.93,53.72,53.88,34563.0,41.6107,41.7578,41.5952,41.7191,34563.0
2017-07-14 10:20:00,53.89,53.9,53.79,53.85,17671.0,41.7269,41.7346,41.6494,41.6959,17671.0
2017-07-14 10:30:00,53.85,53.85,53.69,53.72,23656.0,41.6959,41.6959,41.572,41.5952,23656.0
2017-07-14 10:40:00,53.72,53.74,53.64,53.72,34943.0,41.5952,41.6107,41.5333,41.5952,34943.0
2017-07-14 10:50:00,53.73,53.78,53.68,53.69,33212.0,41.603,41.6417,41.5643,41.572,33212.0
2017-07-14 11:00:00,53.68,53.78,53.64,53.78,38992.0,41.5643,41.6417,41.5333,41.6417,38992.0
2017-07-14 11:10:00,53.78,53.84,53.73,53.78,31139.0,41.6417,41.6881,41.603,41.6417,31139.0
2017-07-14 11:20:00,53.78,53.88,53.78,53.8,28283.0,41.6417,41.7191,41.6417,41.6572,28283.0
2017-07-14 11:30:00,53.8,53.84,53.74,53.75,16918.0,41.6572,41.6881,41.6107,41.6185,16918.0
2017-07-14 11:40:00,53.75,53.77,53.72,53.73,12599.0,41.6185,41.6339,41.5952,41.603,12599.0
2017-07-14 11:50:00,53.73,53.9,53.72,53.9,94051.0,41.603,41.7346,41.5952,41.7346,94051.0
2017-07-14 12:00:00,53.92,53.92,53.74,53.76,20242.0,41.7501,41.7501,41.6107,41.6262,20242.0
2017-07-14 12:10:00,53.74,53.82,53.69,53.8,28202.0,41.6107,41.6727,41.572,41.6572,28202.0
2017-07-14 12:20:00,53.79,53.83,53.76,53.76,18434.0,41.6494,41.6804,41.6262,41.6262,18434.0
2017-07-14 12:30:00,53.75,53.8,53.75,53.79,27431.0,41.6185,41.6572,41.6185,41.6494,27431.0
2017-07-14 12:40:00,53.79,53.79,53.69,53.71,14567.0,41.6494,41.6494,41.572,41.5875,14567.0
2017-07-14 12:50:00,53.72,53.82,53.72,53.8,109440.0,41.5952,41.6727,41.5952,41.6572,109440.0
2017-07-14 13:00:00,53.82,53.92,53.81,53.9,48015.0,41.6727,41.7501,41.6649,41.7346,48015.0
2017-07-14 13:10:00,53.9,53.93,53.89,53.9,40338.0,41.7346,41.7578,41.7269,41.7346,40338.0
2017-07-14 13:20:00,53.91,53.93,53.86,53.89,31741.0,41.7423,41.7578,41.7036,41.7269,31741.0
2017-07-14 13:30:00,53.9,53.93,53.86,53.88,46560.0,41.7346,41.7578,41.7036,41.7191,46560.0
2017-07-14 13:40:00,53.87,53.92,53.87,53.89,22247.0,41.7114,41.7501,41.7114,41.7269,22247.0
2017-07-14 13:50:00,53.88,53.92,53.87,53.92,19362.0,41.7191,41.7501,41.7114,41.7501,19362.0
2017-07-14 14:00:00,53.91,53.94,53.9,53.91,39861.0,41.7423,41.7656,41.7346,41.7423,39861.0
2017-07-14 14:10:00,53.91,54.05,53.89,53.97,61681.0,41.7423,41.8507,41.7269,41.7888,61681.0
2017-07-14 14:20:00,53.98,54.02,53.95,53.96,39817.0,41.7965,41.8275,41.7733,41.7811,39817.0
2017-07-14 14:30:00,53.96,53.96,53.92,53.95,16399.0,41.7811,41.7811,41.7501,41.7733,16399.0
2017-07-14 14:40:00,53.95,54.03,53.88,53.88,58866.0,41.7733,41.8353,41.7191,41.7191,58866.0
2017-07-14 14:50:00,53.87,53.89,53.84,53.87,13620.0,41.7114,41.7269,41.6881,41.7114,13620.0
2017-07-14 15:00:00,53.87,53.89,53.83,53.87,56615.0,41.7114,41.7269,41.6804,41.7114,56615.0
2017-07-14 15:10:00,53.88,53.89,53.83,53.87,47685.0,41.7191,41.7269,41.6804,41.7114,47685.0
2017-07-14 15:20:00,53.87,53.98,53.86,53.98,51439.0,41.7114,41.7965,41.7036,41.7965,51439.0
2017-07-14 15:30:00,53.98,54.02,53.96,54.01,52010.0,41.7965,41.8275,41.7811,41.8198,52010.0
2017-07-14 15:40:00,54.02,54.02,53.94,53.95,98586.0,41.8275,41.8275,41.7656,41.7733,98586.0
2017-07-14 15:50:00,53.95,53.95,53.8,53.85,324518.0,41.7733,41.7733,41.6572,41.6959,324518.0
2017-07-17 09:30:00,53.86,53.95,53.61,53.95,46338.0,41.7036,41.7733,41.51,41.7733,46338.0
2017-07-17 09:40:00,53.96,53.98,53.89,53.9,35042.0,41.7811,41.7965,41.7269,41.7346,35042.0
2017-07-17 09:50:00,53.88,54.0,53.85,53.98,53270.0,41.7191,41.812,41.6959,41.7965,53270.0
2017-07-17 10:00:00,53.99,54.03,53.94,54.0,37711.0,41.8043,41.8353,41.7656,41.812,37711.0
2017-07-17 10:10:00,54.0,54.03,53.92,53.93,56928.0,41.812,41.8353,41.7501,41.7578,56928.0
2017-07-17 10:20:00,53.93,54.04,53.86,54.03,30646.0,41.7578,41.843,41.7036,41.8353,30646.0
2017-07-17 10:30:00,54.03,54.11,53.97,54.1,29630.0,41.8353,41.8972,41.7888,41.8895,29630.0
2017-07-17 10:40:00,54.11,54.22,54.11,54.21,36143.0,41.8972,41.9824,41.8972,41.9746,36143.0
2017-07-17 10:50:00,54.21,54.35,54.17,54.34,38072.0,41.9746,42.083,41.9437,42.0753,38072.0
2017-07-17 11:00:00,54.34,54.38,54.28,54.3,37476.0,42.0753,42.1063,42.0288,42.0443,37476.0
2017-07-17 11:10:00,54.32,54.33,54.19,54.21,27163.0,42.0598,42.0675,41.9591,41.9746,27163.0
2017-07-17 11:20:00,54.2,54.33,54.2,54.29,33743.0,41.9669,42.0675,41.9669,42.0366,33743.0
2017-07-17 11:30:00,54.28,54.29,54.08,54.09,28096.0,42.0288,42.0366,41.874,41.8817,28096.0
2017-07-17 11:40:00,54.08,54.19,54.02,54.19,62852.0,41.874,41.9591,41.8275,41.9591,62852.0
2017-07-17 11:50:00,54.19,54.28,54.17,54.28,76541.0,41.9591,42.0288,41.9437,42.0288,76541.0
2017-07-17 12:00:00,54.27,54.36,54.24,54.35,80654.0,42.0211,42.0908,41.9979,42.083,80654.0
2017-07-17 12:10:00,54.35,54.44,54.35,54.39,96284.0,42.083,42.1527,42.083,42.114,96284.0
2017-07-17 12:20:00,54.38,54.45,54.23,54.26,104498.0,42.1063,42.1605,41.9901,42.0133,104498.0
2017-07-17 12:30:00,54.25,54.28,54.22,54.26,27392.0,42.0056,42.0288,41.9824,42.0133,27392.0
2017-07-17 12:40:00,54.24,54.3,54.22,54.23,29539.0,41.9979,42.0443,41.9824,41.9901,29539.0
2017-07-17 12:50:00,54.22,54.23,54.14,54.14,20653.0,41.9824,41.9901,41.9204,41.9204,20653.0
2017-07-17 13:00:00,54.14,54.29,54.13,54.28,43641.0,41.9204,42.0366,41.9127,42.0288,43641.0
2017-07-17 13:10:00,54.28,54.31,54.23,54.26,28912.0,42.0288,42.0521,41.9901,42.0133,28912.0
2017-07-17 13:20:00,54.26,54.32,54.24,54.28,43518.0,42.0133,42.0598,41.9979,42.0288,43518.0
2017-07-17 13:30:00,54.29,54.33,54.26,54.29,32686.0,42.0366,42.0675,42.0133,42.0366,32686.0
2017-07-17 13:40:00,54.3,54.31,54.24,54.31,40590.0,42.0443,42.0521,41.9979,42.0521,40590.0
2017-07-17 13:50:00,54.31,54.35,54.29,54.33,42396.0,42.0521,42.083,42.0366,42.0675,42396.0
2017-07-17 14:00:00,54.33,54.37,54.29,54.31,63446.0,42.0675,42.0985,42.0366,42.0521,63446.0
2017-07-17 14:10:00,54.32,54.37,54.28,54.33,44400.0,42.0598,42.0985,42.0288,42.0675,44400.0
2017-07-17 14:20:00,54.34,54.4,54.34,54.39,49331.0,42.0753,42.1217,42.0753,42.114,49331.0
2017-07-17 14:30:00,54.4,54.46,54.37,54.43,80340.0,42.1217,42.1682,42.0985,42.145,80340.0
2017-07-17 14:40:00,54.44,54.47,54.35,54.36,57997.0,42.1527,42.1759,42.083,42.0908,57997.0
2017-07-17 14:50:00,54.36,54.45,54.35,54.42,60170.0,42.0908,42.1605,42.083,42.1372,60170.0
2017-07-17 15:00:00,54.43,54.49,54.37,54.43,96019.0,42.145,42.1914,42.0985,42.145,96019.0
2017-07-17 15:10:00,54.43,54.45,54.39,54.45,114157.0,42.145,42.1605,42.114,42.1605,114157.0
2017-07-17 15:20:00,54.45,54.46,54.36,54.4,106629.0,42.1605,42.1682,42.0908,42.1217,106629.0
2017-07-17 15:30:00,54.4,54.4,54.3,54.34,86733.0,42.1217,42.1217,42.0443,42.0753,86733.0
2017-07-17 15:40:00,54.34,54.39,54.33,54.37,116254.0,42.0753,42.114,42.0675,42.0985,116254.0
2017-07-17 15:50:00,54.36,54.45,54.31,54.32,479667.0,42.0908,42.1605,42.0521,42.0598,479667.0
2017-07-18 09:30:00,54.62,54.62,54.22,54.47,82723.0,42.2921,42.2921,41.9824,42.1759,82723.0
2017-07-18 09:40:00,54.46,54.62,54.44,54.56,29024.0,42.1682,42.2921,42.1527,42.2456,29024.0
2017-07-18 09:50:00,54.55,54.62,54.44,54.57,40781.0,42.2379,42.2921,42.1527,42.2534,40781.0
2017-07-18 10:00:00,54.56,54.56,54.41,54.54,54939.0,42.2456,42.2456,42.1295,42.2301,54939.0
2017-07-18 10:10:00,54.55,54.66,54.54,54.58,48525.0,42.2379,42.3231,42.2301,42.2611,48525.0
2017-07-18 10:20:00,54.59,54.6,54.49,54.53,48417.0,42.2689,42.2766,42.1914,42.2224,48417.0
2017-07-18 10:30:00,54.53,54.71,54.48,54.66,63463.0,42.2224,42.3618,42.1837,42.3231,63463.0
2017-07-18 10:40:00,54.66,54.71,54.57,54.63,90089.0,42.3231,42.3618,42.2534,42.2998,90089.0
2017-07-18 10:50:00,54.63,54.84,54.6,54.83,85576.0,42.2998,42.4624,42.2766,42.4547,85576.0
2017-07-18 11:00:00,54.83,54.84,54.54,54.56,31196.0,42.4547,42.4624,42.2301,42.2456,31196.0
2017-07-18 11:10:00,54.56,54.7,54.54,54.65,33799.0,42.2456,42.354,42.2301,42.3153,33799.0
2017-07-18 11:20:00,54.65,54.75,54.53,54.58,31348.0,42.3153,42.3927,42.2224,42.2611,31348.0
2017-07-18 11:30:00,54.58,54.66,54.57,54.63,31991.0,42.2611,42.3231,42.2534,42.2998,31991.0
2017-07-18 11:40:00,54.63,54.73,54.62,54.73,37535.0,42.2998,42.3773,42.2921,42.3773,37535.0
2017-07-18 11:50:00,54.73,54.75,54.6,54.66,59433.0,42.3773,42.3927,42.2766,42.3231,59433.0
2017-07-18 12:00:00,54.65,54.72,54.62,54.7,43836.0,42.3153,42.3695,42.2921,42.354,43836.0
2017-07-18 12:10:00,54.69,54.7,54.58,54.61,24116.0,42.3463,42.354,42.2611,42.2843,24116.0
2017-07-18 12:20:00,54.61,54.67,54.6,54.63,31415.0,42.2843,42.3308,42.2766,42.2998,31415.0
2017-07-18 12:30:00,54.63,54.67,54.54,54.59,18090.0,42.2998,42.3308,42.2301,42.2689,18090.0
2017-07-18 12:40:00,54.59,54.59,54.48,54.5,36616.0,42.2689,42.2689,42.1837,42.1992,36616.0
2017-07-18 12:50:00,54.5,54.56,54.49,54.5,24119.0,42.1992,42.2456,42.1914,42.1992,24119.0
2017-07-18 13:00:00,54.5,54.53,54.48,54.48,27548.0,42.1992,42.2224,42.1837,42.1837,27548.0
2017-07-18 13:10:00,54.47,54.51,54.46,54.48,51474.0,42.1759,42.2069,42.1682,42.1837,51474.0
2017-07-18 13:20:00,54.48,54.5,54.46,54.47,73633.0,42.1837,42.1992,42.1682,42.1759,73633.0
2017-07-18 13:30:00,54.47,54.51,54.44,54.5,55227.0,42.1759,42.2069,42.1527,42.1992,55227.0
2017-07-18 13:40:00,54.5,54.55,54.49,54.54,21685.0,42.1992,42.2379,42.1914,42.2301,21685.0
2017-07-18 13:50:00,54.55,54.59,54.52,54.59,25711.0,42.2379,42.2689,42.2147,42.2689,25711.0
2017-07-18 14:00:00,54.59,54.63,54.55,54.63,30923.0,42.2689,42.2998,42.2379,42.2998,30923.0
2017-07-18 14:10:00,54.64,54.7,54.61,54.61,40385.0,42.3076,42.354,42.2843,42.2843,40385.0
2017-07-18 14:20:00,54.61,54.68,54.6,54.67,29762.0,42.2843,42.3385,42.2766,42.3308,29762.0
2017-07-18 14:30:00,54.67,54.72,54.66,54.68,24588.0,42.3308,42.3695,42.3231,42.3385,24588.0
2017-07-18 14:40:00,54.68,54.7,54.67,54.67,32691.0,42.3385,42.354,42.3308,42.3308,32691.0
2017-07-18 14:50:00,54.67,54.73,54.66,54.68,32197.0,42.3308,42.3773,42.3231,42.3385,32197.0
2017-07-18 15:00:00,54.67,54.74,54.67,54.74,42765.0,42.3308,42.385,42.3308,42.385,42765.0
2017-07-18 15:10:00,54.73,54.79,54.73,54.75,60454.0,42.3773,42.4237,42.3773,42.3927,60454.0
2017-07-18 15:20:00,54.75,54.8,54.75,54.78,44161.0,42.3927,42.4315,42.3927,42.416,44161.0
2017-07-18 15:30:00,54.79,54.82,54.77,54.8,111950.0,42.4237,42.4469,42.4082,42.4315,111950.0
2017-07-18 15:40:00,54.8,54.81,54.7,54.72,136835.0,42.4315,42.4392,42.354,42.3695,136835.0
2017-07-18 15:50:00,54.72,54.83,54.71,54.8,276849.0,42.3695,42.4547,42.3618,42.4315,276849.0
2017-07-19 09:30:00,54.9,54.94,54.74,54.84,82021.0,42.5089,42.5399,42.385,42.4624,82021.0
2017-07-19 09:40:00,54.85,55.12,54.8,55.1,83927.0,42.4702,42.6792,42.4315,42.6638,83927.0
2017-07-19 09:50:00,55.08,55.17,55.06,55.14,51148.0,42.6483,42.718,42.6328,42.6947,51148.0
2017-07-19 10:00:00,55.15,55.34,55.14,55.21,139259.0,42.7025,42.8496,42.6947,42.7489,139259.0
2017-07-19 10:10:00,55.2,55.21,54.91,54.94,70792.0,42.7412,42.7489,42.5166,42.5399,70792.0
2017-07-19 10:20:00,54.93,55.08,54.93,55.06,25143.0,42.5321,42.6483,42.5321,42.6328,25143.0
2017-07-19 10:30:00,55.06,55.28,54.9,54.99,105161.0,42.6328,42.8031,42.5089,42.5786,105161.0
2017-07-19 10:40:00,54.98,55.17,54.94,55.07,50029.0,42.5708,42.718,42.5399,42.6405,50029.0
2017-07-19 10:50:00,55.05,55.09,55.01,55.07,47773.0,42.625,42.656,42.5941,42.6405,47773.0
2017-07-19 11:00:00,55.07,55.08,55.0,55.02,50193.0,42.6405,42.6483,42.5863,42.6018,50193.0
2017-07-19 11:10:00,55.02,55.07,54.93,54.95,68971.0,42.6018,42.6405,42.5321,42.5476,68971.0
2017-07-19 11:20:00,54.95,54.99,54.91,54.93,67346.0,42.5476,42.5786,42.5166,42.5321,67346.0
2017-07-19 11:30:00,54.94,55.03,54.92,54.98,67283.0,42.5399,42.6096,42.5244,42.5708,67283.0
2017-07-19 11:40:00,54.98,55.01,54.95,54.99,36319.0,42.5708,42.5941,42.5476,42.5786,36319.0
2017-07-19 11:50:00,54.98,55.0,54.95,54.97,23363.0,42.5708,42.5863,42.5476,42.5631,23363.0
2017-07-19 12:00:00,54.97,55.01,54.96,55.0,24604.0,42.5631,42.5941,42.5554,42.5863,24604.0
2017-07-19 12:10:00,55.0,55.06,54.98,55.04,20314.0,42.5863,42.6328,42.5708,42.6173,20314.0
2017-07-19 12:20:00,55.04,55.16,55.02,55.15,26914.0,42.6173,42.7102,42.6018,42.7025,26914.0
2017-07-19 12:30:00,55.14,55.19,55.12,55.16,44750.0,42.6947,42.7334,42.6792,42.7102,44750.0
2017-07-19 12:40:00,55.17,55.25,55.16,55.22,22184.0,42.718,42.7799,42.7102,42.7567,22184.0
2017-07-19 12:50:00,55.22,55.26,55.19,55.26,23373.0,42.7567,42.7876,42.7334,42.7876,23373.0
2017-07-19 13:00:00,55.26,55.27,55.2,55.25,34749.0,42.7876,42.7954,42.7412,42.7799,34749.0
2017-07-19 13:10:00,55.25,55.32,55.25,55.3,28960.0,42.7799,42.8341,42.7799,42.8186,28960.0
2017-07-19 13:20:00,55.29,55.34,55.28,55.28,34293.0,42.8109,42.8496,42.8031,42.8031,34293.0
2017-07-19 13:30:00,55.28,55.33,55.27,55.32,31820.0,42.8031,42.8418,42.7954,42.8341,31820.0
2017-07-19 13:40:00,55.32,55.45,55.3,55.45,48272.0,42.8341,42.9348,42.8186,42.9348,48272.0
2017-07-19 13:50:00,55.45,55.59,55.43,55.58,85223.0,42.9348,43.0432,42.9193,43.0354,85223.0
2017-07-19 14:00:00,55.59,55.63,55.56,55.57,67156.0,43.0432,43.0741,43.0199,43.0277,67156.0
2017-07-19 14:10:00,55.57,55.71,55.54,55.61,80237.0,43.0277,43.1361,43.0044,43.0586,80237.0
2017-07-19 14:20:00,55.6,55.61,55.52,55.6,51586.0,43.0509,43.0586,42.989,43.0509,51586.0
2017-07-19 14:30:00,55.6,55.68,55.59,55.63,91056.0,43.0509,43.1128,43.0432,43.0741,91056.0
2017-07-19 14:40:00,55.62,55.64,55.51,55.54,41042.0,43.0664,43.0819,42.9812,43.0044,41042.0
2017-07-19 14:50:00,55.55,55.58,55.53,55.55,52297.0,43.0122,43.0354,42.9967,43.0122,52297.0
2017-07-19 15:00:00,55.55,55.6,55.5,55.53,122595.0,43.0122,43.0509,42.9735,42.9967,122595.0
2017-07-19 15:10:00,55.52,55.57,55.51,55.56,69666.0,42.989,43.0277,42.9812,43.0199,69666.0
2017-07-19 15:20:00,55.55,55.56,55.5,55.55,58687.0,43.0122,43.0199,42.9735,43.0122,58687.0
2017-07-19 15:30:00,55.55,55.61,55.51,55.52,121997.0,43.0122,43.0586,42.9812,42.989,121997.0
2017-07-19 15:40:00,55.52,55.59,55.51,55.57,151550.0,42.989,43.0432,42.9812,43.0277,151550.0
2017-07-19 15:50:00,55.57,55.6,55.5,55.54,357942.0,43.0277,43.0509,42.9735,43.0044,357942.0
2017-07-20 09:30:00,55.76,55.83,55.56,55.58,100462.0,43.1748,43.229,43.0199,43.0354,100462.0
2017-07-20 09:40:00,55.58,55.6,55.48,55.54,41247.0,43.0354,43.0509,42.958,43.0044,41247.0
2017-07-20 09:50:00,55.55,55.62,55.5,55.57,62488.0,43.0122,43.0664,42.9735,43.0277,62488.0
2017-07-20 10:00:00,55.58,55.61,55.5,55.57,54347.0,43.0354,43.0586,42.9735,43.0277,54347.0
2017-07-20 10:10:00,55.56,55.59,55.47,55.48,43465.0,43.0199,43.0432,42.9502,42.958,43465.0
2017-07-20 10:20:00,55.49,55.51,55.43,55.49,37602.0,42.9657,42.9812,42.9193,42.9657,37602.0
2017-07-20 10:30:00,55.49,55.49,55.09,55.11,100543.0,42.9657,42.9657,42.656,42.6715,100543.0
2017-07-20 10:40:00,55.11,55.3,54.98,55.28,76533.0,42.6715,42.8186,42.5708,42.8031,76533.0
2017-07-20 10:50:00,55.28,55.31,55.25,55.27,52088.0,42.8031,42.8264,42.7799,42.7954,52088.0
2017-07-20 11:00:00,55.26,55.3,55.04,55.04,57501.0,42.7876,42.8186,42.6173,42.6173,57501.0
2017-07-20 11:10:00,55.06,55.09,54.93,55.02,41131.0,42.6328,42.656,42.5321,42.6018,41131.0
2017-07-20 11:20:00,55.03,55.08,54.98,55.02,36278.0,42.6096,42.6483,42.5708,42.6018,36278.0
2017-07-20 11:30:00,55.02,55.03,54.93,54.95,70688.0,42.6018,42.6096,42.5321,42.5476,70688.0
2017-07-20 11:40:00,54.94,54.97,54.81,54.96,59846.0,42.5399,42.5631,42.4392,42.5554,59846.0
2017-07-20 11:50:00,54.97,55.04,54.96,55.02,62666.0,42.5631,42.6173,42.5554,42.6018,62666.0
2017-07-20 12:00:00,55.02,55.17,54.98,55.15,54729.0,42.6018,42.718,42.5708,42.7025,54729.0
2017-07-20 12:10:00,55.15,55.29,55.13,55.28,43998.0,42.7025,42.8109,42.687,42.8031,43998.0
2017-07-20 12:20:00,55.29,55.35,55.29,55.3,46498.0,42.8109,42.8573,42.8109,42.8186,46498.0
2017-07-20 12:30:00,55.3,55.32,55.24,55.28,36822.0,42.8186,42.8341,42.7722,42.8031,36822.0
2017-07-20 12:40:00,55.28,55.32,55.27,55.31,18656.0,42.8031,42.8341,42.7954,42.8264,18656.0
2017-07-20 12:50:00,55.31,55.32,55.29,55.3,27489.0,42.8264,42.8341,42.8109,42.8186,27489.0
2017-07-20 13:00:00,55.31,55.41,55.3,55.39,82129.0,42.8264,42.9038,42.8186,42.8883,82129.0
2017-07-20 13:10:00,55.38,55.43,55.37,55.38,36733.0,42.8806,42.9193,42.8728,42.8806,36733.0
2017-07-20 13:20:00,55.38,55.41,55.36,55.39,35403.0,42.8806,42.9038,42.8651,42.8883,35403.0
2017-07-20 13:30:00,55.39,55.43,55.39,55.39,45121.0,42.8883,42.9193,42.8883,42.8883,45121.0
2017-07-20 13:40:00,55.39,55.44,55.39,55.42,31969.0,42.8883,42.927,42.8883,42.9115,31969.0
2017-07-20 13:50:00,55.42,55.47,55.41,55.41,33029.0,42.9115,42.9502,42.9038,42.9038,33029.0
2017-07-20 14:00:00,55.41,55.43,55.35,55.39,59385.0,42.9038,42.9193,42.8573,42.8883,59385.0
2017-07-20 14:10:00,55.39,55.46,55.38,55.44,42031.0,42.8883,42.9425,42.8806,42.927,42031.0
2017-07-20 14:20:00,55.44,55.56,55.41,55.55,127667.0,42.927,43.0199,42.9038,43.0122,127667.0
2017-07-20 14:30:00,55.55,55.56,55.45,55.48,59014.0,43.0122,43.0199,42.9348,42.958,59014.0
2017-07-20 14:40:00,55.47,55.52,55.47,55.49,41115.0,42.9502,42.989,42.9502,42.9657,41115.0
2017-07-20 14:50:00,55.49,55.5,55.47,55.49,49845.0,42.9657,42.9735,42.9502,42.9657,49845.0
2017-07-20 15:00:00,55.49,55.52,55.49,55.5,44571.0,42.9657,42.989,42.9657,42.9735,44571.0
2017-07-20 15:10:00,55.5,55.51,55.47,55.48,51659.0,42.9735,42.9812,42.9502,42.958,51659.0
2017-07-20 15:20:00,55.47,55.5,55.47,55.5,48619.0,42.9502,42.9735,42.9502,42.9735,48619.0
2017-07-20 15:30:00,55.49,55.55,55.47,55.48,96614.0,42.9657,43.0122,42.9502,42.958,96614.0
2017-07-20 15:40:00,55.47,55.5,55.41,55.41,104698.0,42.9502,42.9735,42.9038,42.9038,104698.0
2017-07-20 15:50:00,55.41,55.43,55.36,55.38,206166.0,42.9038,42.9193,42.8651,42.8806,206166.0
2017-07-21 09:30:00,55.34,55.56,55.22,55.23,190772.0,42.8496,43.0199,42.7567,42.7644,190772.0
2017-07-21 09:40:00,55.23,55.33,55.12,55.16,34776.0,42.7644,42.8418,42.6792,42.7102,34776.0
2017-07-21 09:50:00,55.18,55.24,55.05,55.05,35766.0,42.7257,42.7722,42.625,42.625,35766.0
2017-07-21 10:00:00,55.02,55.03,54.88,54.88,46631.0,42.6018,42.6096,42.4934,42.4934,46631.0
2017-07-21 10:10:00,54.87,55.04,54.84,55.01,27678.0,42.4857,42.6173,42.4624,42.5941,27678.0
2017-07-21 10:20:00,55.0,55.16,54.99,55.11,25934.0,42.5863,42.7102,42.5786,42.6715,25934.0
2017-07-21 10:30:00,55.12,55.15,55.06,55.15,28427.0,42.6792,42.7025,42.6328,42.7025,28427.0
2017-07-21 10:40:00,55.15,55.29,55.12,55.25,29631.0,42.7025,42.8109,42.6792,42.7799,29631.0
2017-07-21 10:50:00,55.26,55.29,55.2,55.28,34918.0,42.7876,42.8109,42.7412,42.8031,34918.0
2017-07-21 11:00:00,55.27,55.38,55.26,55.34,31727.0,42.7954,42.8806,42.7876,42.8496,31727.0
2017-07-21 11:10:00,55.37,55.51,55.34,55.44,35288.0,42.8728,42.9812,42.8496,42.927,35288.0
2017-07-21 11:20:00,55.43,55.52,55.38,55.51,28793.0,42.9193,42.989,42.8806,42.9812,28793.0
2017-07-21 11:30:00,55.52,55.52,55.44,55.46,34955.0,42.989,42.989,42.927,42.9425,34955.0
2017-07-21 11:40:00,55.46,55.57,55.45,55.47,35056.0,42.9425,43.0277,42.9348,42.9502,35056.0
2017-07-21 11:50:00,55.47,55.52,55.39,55.44,20532.0,42.9502,42.989,42.8883,42.927,20532.0
2017-07-21 12:00:00,55.45,55.56,55.45,55.52,22573.0,42.9348,43.0199,42.9348,42.989,22573.0
2017-07-21 12:10:00,55.52,55.52,55.44,55.47,16055.0,42.989,42.989,42.927,42.9502,16055.0
2017-07-21 12:20:00,55.47,55.51,55.42,55.48,26379.0,42.9502,42.9812,42.9115,42.958,26379.0
2017-07-21 12:30:00,55.48,55.51,55.44,55.48,35898.0,42.958,42.9812,42.927,42.958,35898.0
2017-07-21 12:40:00,55.47,55.48,55.4,55.47,17375.0,42.9502,42.958,42.896,42.9502,17375.0
2017-07-21 12:50:00,55.47,55.48,55.36,55.4,22671.0,42.9502,42.958,42.8651,42.896,22671.0
2017-07-21 13:00:00,55.4,55.5,55.4,55.48,30252.0,42.896,42.9735,42.896,42.958,30252.0
2017-07-21 13:10:00,55.48,55.52,55.44,55.45,21892.0,42.958,42.989,42.927,42.9348,21892.0
2017-07-21 13:20:00,55.44,55.45,55.42,55.44,11487.0,42.927,42.9348,42.9115,42.927,11487.0
2017-07-21 13:30:00,55.44,55.5,55.42,55.49,24973.0,42.927,42.9735,42.9115,42.9657,24973.0
2017-07-21 13:40:00,55.49,55.5,55.43,55.44,24598.0,42.9657,42.9735,42.9193,42.927,24598.0
2017-07-21 13:50:00,55.44,55.48,55.42,55.42,16145.0,42.927,42.958,42.9115,42.9115,16145.0
2017-07-21 14:00:00,55.42,55.45,55.39,55.41,15303.0,42.9115,42.9348,42.8883,42.9038,15303.0
2017-07-21 14:10:00,55.4,55.43,55.35,55.39,20669.0,42.896,42.9193,42.8573,42.8883,20669.0
2017-07-21 14:20:00,55.39,55.41,55.35,55.4,18711.0,42.8883,42.9038,42.8573,42.896,18711.0
2017-07-21 14:30:00,55.41,55.45,55.38,55.41,23236.0,42.9038,42.9348,42.8806,42.9038,23236.0
2017-07-21 14:40:00,55.42,55.45,55.39,55.43,19589.0,42.9115,42.9348,42.8883,42.9193,19589.0
2017-07-21 14:50:00,55.44,55.44,55.34,55.35,22334.0,42.927,42.927,42.8496,42.8573,22334.0
2017-07-21 15:00:00,55.34,55.42,55.31,55.33,22264.0,42.8496,42.9115,42.8264,42.8418,22264.0
2017-07-21 15:10:00,55.33,55.37,55.31,55.31,22197.0,42.8418,42.8728,42.8264,42.8264,22197.0
2017-07-21 15:20:00,55.31,55.32,55.21,55.25,30350.0,42.8264,42.8341,42.7489,42.7799,30350.0
2017-07-21 15:30:00,55.25,55.29,55.24,55.26,44506.0,42.7799,42.8109,42.7722,42.7876,44506.0
2017-07-21 15:40:00,55.27,55.3,55.23,55.25,67819.0,42.7954,42.8186,42.7644,42.7799,67819.0
2017-07-21 15:50:00,55.26,55.35,55.25,55.32,157594.0,42.7876,42.8573,42.7799,42.8341,157594.0
2017-07-24 09:30:00,55.57,55.76,55.41,55.71,69454.0,43.0277,43.1748,42.9038,43.1361,69454.0
2017-07-24 09:40:00,55.71,55.87,55.5,55.51,58530.0,43.1361,43.26,42.9735,42.9812,58530.0
2017-07-24 09:50:00,55.51,55.51,55.33,55.42,64261.0,42.9812,42.9812,42.8418,42.9115,64261.0
2017-07-24 10:00:00,55.42,55.53,55.4,55.47,40813.0,42.9115,42.9967,42.896,42.9502,40813.0
2017-07-24 10:10:00,55.47,55.51,55.41,55.5,40440.0,42.9502,42.9812,42.9038,42.9735,40440.0
2017-07-24 10:20:00,55.51,55.57,55.48,55.48,44173.0,42.9812,43.0277,42.958,42.958,44173.0
2017-07-24 10:30:00,55.48,55.57,55.44,55.55,27784.0,42.958,43.0277,42.927,43.0122,27784.0
2017-07-24 10:40:00,55.55,55.64,55.51,55.64,89305.0,43.0122,43.0819,42.9812,43.0819,89305.0
2017-07-24 10:50:00,55.64,55.65,55.48,55.49,46802.0,43.0819,43.0896,42.958,42.9657,46802.0
2017-07-24 11:00:00,55.49,55.49,55.39,55.41,27365.0,42.9657,42.9657,42.8883,42.9038,27365.0
2017-07-24 11:10:00,55.41,55.43,55.36,55.4,25682.0,42.9038,42.9193,42.8651,42.896,25682.0
2017-07-24 11:20:00,55.4,55.4,55.34,55.4,19305.0,42.896,42.896,42.8496,42.896,19305.0
2017-07-24 11:30:00,55.41,55.49,55.4,55.48,28268.0,42.9038,42.9657,42.896,42.958,28268.0
2017-07-24 11:40:00,55.48,55.5,55.4,55.45,27863.0,42.958,42.9735,42.896,42.9348,27863.0
2017-07-24 11:50:00,55.44,55.47,55.38,55.44,17437.0,42.927,42.9502,42.8806,42.927,17437.0
2017-07-24 12:00:00,55.45,55.53,55.44,55.47,42183.0,42.9348,42.9967,42.927,42.9502,42183.0
2017-07-24 12:10:00,55.47,55.51,55.44,55.49,16755.0,42.9502,42.9812,42.927,42.9657,16755.0
2017-07-24 12:20:00,55.49,55.52,55.46,55.48,21754.0,42.9657,42.989,42.9425,42.958,21754.0
2017-07-24 12:30:00,55.49,55.54,55.47,55.47,14638.0,42.9657,43.0044,42.9502,42.9502,14638.0
2017-07-24 12:40:00,55.46,55.49,55.45,55.46,12614.0,42.9425,42.9657,42.9348,42.9425,12614.0
2017-07-24 12:50:00,55.46,55.49,55.45,55.48,13498.0,42.9425,42.9657,42.9348,42.958,13498.0
2017-07-24 13:00:00,55.47,55.49,55.45,55.47,10955.0,42.9502,42.9657,42.9348,42.9502,10955.0
2017-07-24 13:10:00,55.48,55.49,55.44,55.48,34545.0,42.958,42.9657,42.927,42.958,34545.0
2017-07-24 13:20:00,55.48,55.5,55.44,55.45,27911.0,42.958,42.9735,42.927,42.9348,27911.0
2017-07-24 13:30:00,55.46,55.51,55.44,55.48,48485.0,42.9425,42.9812,42.927,42.958,48485.0
2017-07-24 13:40:00,55.48,55.5,55.47,55.48,66810.0,42.958,42.9735,42.9502,42.958,66810.0
2017-07-24 13:50:00,55.48,55.51,55.44,55.47,29415.0,42.958,42.9812,42.927,42.9502,29415.0
2017-07-24 14:00:00,55.46,55.47,55.44,55.46,43904.0,42.9425,42.9502,42.927,42.9425,43904.0
2017-07-24 14:10:00,55.46,55.5,55.45,55.49,38052.0,42.9425,42.9735,42.9348,42.9657,38052.0
2017-07-24 14:20:00,55.48,55.51,55.47,55.5,38372.0,42.958,42.9812,42.9502,42.9735,38372.0
2017-07-24 14:30:00,55.5,55.51,55.44,55.5,54689.0,42.9735,42.9812,42.927,42.9735,54689.0
2017-07-24 14:40:00,55.5,55.52,55.5,55.5,54720.0,42.9735,42.989,42.9735,42.9735,54720.0
2017-07-24 14:50:00,55.5,55.54,55.5,55.54,75596.0,42.9735,43.0044,42.9735,43.0044,75596.0
2017-07-24 15:00:00,55.54,55.54,55.5,55.51,45355.0,43.0044,43.0044,42.9735,42.9812,45355.0
2017-07-24 15:10:00,55.5,55.58,55.45,55.58,128056.0,42.9735,43.0354,42.9348,43.0354,128056.0
2017-07-24 15:20:00,55.58,55.65,55.56,55.64,46266.0,43.0354,43.0896,43.0199,43.0819,46266.0
2017-07-24 15:30:00,55.64,55.64,55.56,55.58,61543.0,43.0819,43.0819,43.0199,43.0354,61543.0
2017-07-24 15:40:00,55.58,55.58,55.51,55.57,80877.0,43.0354,43.0354,42.9812,43.0277,80877.0
2017-07-24 15:50:00,55.57,55.62,55.55,55.6,174213.0,43.0277,43.0664,43.0122,43.0509,174213.0
2017-07-25 09:30:00,56.14,56.49,55.95,56.42,250074.0,43.469,43.74,43.3219,43.6858,250074.0
2017-07-25 09:40:00,56.41,56.64,56.41,56.54,95009.0,43.6781,43.8562,43.6781,43.7787,95009.0
2017-07-25 09:50:00,56.55,56.57,56.3,56.41,148293.0,43.7865,43.802,43.5929,43.6781,148293.0
2017-07-25 10:00:00,56.42,56.47,56.24,56.38,172752.0,43.6858,43.7245,43.5464,43.6549,172752.0
2017-07-25 10:10:00,56.37,56.4,56.29,56.39,162174.0,43.6471,43.6703,43.5852,43.6626,162174.0
2017-07-25 10:20:00,56.39,56.4,56.31,56.38,57707.0,43.6626,43.6703,43.6007,43.6549,57707.0
2017-07-25 10:30:00,56.38,56.48,56.37,56.4,57222.0,43.6549,43.7323,43.6471,43.6703,57222.0
2017-07-25 10:40:00,56.4,56.41,56.33,56.39,67254.0,43.6703,43.6781,43.6161,43.6626,67254.0
2017-07-25 10:50:00,56.39,56.44,56.23,56.27,189066.0,43.6626,43.7013,43.5387,43.5697,189066.0
2017-07-25 11:00:00,56.29,56.35,56.27,56.33,57369.0,43.5852,43.6316,43.5697,43.6161,57369.0
2017-07-25 11:10:00,56.33,56.37,56.31,56.33,56866.0,43.6161,43.6471,43.6007,43.6161,56866.0
2017-07-25 11:20:00,56.33,56.36,56.17,56.22,54708.0,43.6161,43.6394,43.4922,43.531,54708.0
2017-07-25 11:30:00,56.23,56.39,56.19,56.39,68843.0,43.5387,43.6626,43.5077,43.6626,68843.0
2017-07-25 11:40:00,56.36,56.5,56.36,56.45,56689.0,43.6394,43.7478,43.6394,43.7091,56689.0
2017-07-25 11:50:00,56.46,56.55,56.45,56.54,33328.0,43.7168,43.7865,43.7091,43.7787,33328.0
2017-07-25 12:00:00,56.53,56.59,56.46,56.53,64509.0,43.771,43.8175,43.7168,43.771,64509.0
2017-07-25 12:10:00,56.53,56.53,56.45,56.46,30182.0,43.771,43.771,43.7091,43.7168,30182.0
2017-07-25 12:20:00,56.46,56.52,56.43,56.52,66977.0,43.7168,43.7633,43.6936,43.7633,66977.0
2017-07-25 12:30:00,56.52,56.57,56.44,56.44,111247.0,43.7633,43.802,43.7013,43.7013,111247.0
2017-07-25 12:40:00,56.43,56.44,56.37,56.42,31069.0,43.6936,43.7013,43.6471,43.6858,31069.0
2017-07-25 12:50:00,56.42,56.43,56.34,56.34,67726.0,43.6858,43.6936,43.6239,43.6239,67726.0
2017-07-25 13:00:00,56.35,56.46,56.35,56.35,40053.0,43.6316,43.7168,43.6316,43.6316,40053.0
2017-07-25 13:10:00,56.35,56.37,56.29,56.29,25200.0,43.6316,43.6471,43.5852,43.5852,25200.0
2017-07-25 13:20:00,56.3,56.3,56.24,56.3,30943.0,43.5929,43.5929,43.5464,43.5929,30943.0
2017-07-25 13:30:00,56.3,56.41,56.28,56.4,28587.0,43.5929,43.6781,43.5774,43.6703,28587.0
2017-07-25 13:40:00,56.41,56.45,56.38,56.44,32580.0,43.6781,43.7091,43.6549,43.7013,32580.0
2017-07-25 13:50:00,56.44,56.44,56.29,56.3,56414.0,43.7013,43.7013,43.5852,43.5929,56414.0
2017-07-25 14:00:00,56.3,56.31,56.23,56.24,32057.0,43.5929,43.6007,43.5387,43.5464,32057.0
2017-07-25 14:10:00,56.23,56.27,56.21,56.22,71576.0,43.5387,43.5697,43.5232,43.531,71576.0
2017-07-25 14:20:00,56.23,56.25,56.16,56.2,44608.0,43.5387,43.5542,43.4845,43.5155,44608.0
2017-07-25 14:30:00,56.21,56.25,56.2,56.23,56057.0,43.5232,43.5542,43.5155,43.5387,56057.0
2017-07-25 14:40:00,56.23,56.23,56.13,56.14,51659.0,43.5387,43.5387,43.4613,43.469,51659.0
2017-07-25 14:50:00,56.14,56.16,56.11,56.15,59696.0,43.469,43.4845,43.4458,43.4768,59696.0
2017-07-25 15:00:00,56.16,56.18,56.11,56.11,58630.0,43.4845,43.5,43.4458,43.4458,58630.0
2017-07-25 15:10:00,56.12,56.18,56.1,56.16,88741.0,43.4535,43.5,43.438,43.4845,88741.0
2017-07-25 15:20:00,56.16,56.18,56.1,56.1,112512.0,43.4845,43.5,43.438,43.438,112512.0
2017-07-25 15:30:00,56.11,56.16,56.07,56.09,79424.0,43.4458,43.4845,43.4148,43.4303,79424.0
2017-07-25 15:40:00,56.1,56.21,56.09,56.16,138745.0,43.438,43.5232,43.4303,43.4845,138745.0
2017-07-25 15:50:00,56.16,56.21,56.01,56.04,338418.0,43.4845,43.5232,43.3684,43.3916,338418.0
2017-07-26 09:30:00,56.39,56.39,55.97,55.97,60769.0,43.6626,43.6626,43.3374,43.3374,60769.0
2017-07-26 09:40:00,55.95,56.23,55.84,56.23,52346.0,43.3219,43.5387,43.2367,43.5387,52346.0
2017-07-26 09:50:00,56.22,56.37,56.08,56.22,61309.0,43.531,43.6471,43.4226,43.531,61309.0
2017-07-26 10:00:00,56.27,56.34,56.24,56.25,29961.0,43.5697,43.6239,43.5464,43.5542,29961.0
2017-07-26 10:10:00,56.25,56.26,56.07,56.07,74411.0,43.5542,43.5619,43.4148,43.4148,74411.0
2017-07-26 10:20:00,56.07,56.07,55.92,56.0,52275.0,43.4148,43.4148,43.2987,43.3606,52275.0
2017-07-26 10:30:00,56.01,56.28,56.01,56.28,119027.0,43.3684,43.5774,43.3684,43.5774,119027.0
2017-07-26 10:40:00,56.29,56.39,56.22,56.22,91090.0,43.5852,43.6626,43.531,43.531,91090.0
2017-07-26 10:50:00,56.22,56.22,55.93,56.1,86947.0,43.531,43.531,43.3064,43.438,86947.0
2017-07-26 11:00:00,56.1,56.21,56.01,56.2,90686.0,43.438,43.5232,43.3684,43.5155,90686.0
2017-07-26 11:10:00,56.2,56.23,55.93,55.94,100805.0,43.5155,43.5387,43.3064,43.3142,100805.0
2017-07-26 11:20:00,55.94,56.23,55.94,56.11,118731.0,43.3142,43.5387,43.3142,43.4458,118731.0
2017-07-26 11:30:00,56.11,56.28,56.08,56.28,49669.0,43.4458,43.5774,43.4226,43.5774,49669.0
2017-07-26 11:40:00,56.29,56.41,56.24,56.4,33822.0,43.5852,43.6781,43.5464,43.6703,33822.0
2017-07-26 11:50:00,56.4,56.49,56.36,56.47,33519.0,43.6703,43.74,43.6394,43.7245,33519.0
2017-07-26 12:00:00,56.46,56.5,56.36,56.48,44808.0,43.7168,43.7478,43.6394,43.7323,44808.0
2017-07-26 12:10:00,56.48,56.52,56.39,56.47,67556.0,43.7323,43.7633,43.6626,43.7245,67556.0
2017-07-26 12:20:00,56.48,56.53,56.34,56.36,50665.0,43.7323,43.771,43.6239,43.6394,50665.0
2017-07-26 12:30:00,56.35,56.59,56.35,56.59,49209.0,43.6316,43.8175,43.6316,43.8175,49209.0
2017-07-26 12:40:00,56.59,56.61,56.42,56.44,33187.0,43.8175,43.8329,43.6858,43.7013,33187.0
2017-07-26 12:50:00,56.42,56.48,56.36,56.37,48054.0,43.6858,43.7323,43.6394,43.6471,48054.0
2017-07-26 13:00:00,56.36,56.38,56.28,56.34,49242.0,43.6394,43.6549,43.5774,43.6239,49242.0
2017-07-26 13:10:00,56.35,56.36,56.3,56.31,41170.0,43.6316,43.6394,43.5929,43.6007,41170.0
2017-07-26 13:20:00,56.31,56.35,56.18,56.19,65910.0,43.6007,43.6316,43.5,43.5077,65910.0
2017-07-26 13:30:00,56.18,56.24,56.15,56.16,49015.0,43.5,43.5464,43.4768,43.4845,49015.0
2017-07-26 13:40:00,56.16,56.18,56.11,56.11,40403.0,43.4845,43.5,43.4458,43.4458,40403.0
2017-07-26 13:50:00,56.12,56.13,55.84,55.89,69423.0,43.4535,43.4613,43.2367,43.2754,69423.0
2017-07-26 14:00:00,55.88,56.06,55.87,56.02,116649.0,43.2677,43.4071,43.26,43.3761,116649.0
2017-07-26 14:10:00,56.02,56.08,55.97,56.01,87906.0,43.3761,43.4226,43.3374,43.3684,87906.0
2017-07-26 14:20:00,56.01,56.07,55.95,56.02,74110.0,43.3684,43.4148,43.3219,43.3761,74110.0
2017-07-26 14:30:00,56.01,56.02,55.9,56.0,104800.0,43.3684,43.3761,43.2832,43.3606,104800.0
2017-07-26 14:40:00,56.0,56.02,55.93,55.98,62799.0,43.3606,43.3761,43.3064,43.3451,62799.0
2017-07-26 14:50:00,55.98,56.01,55.91,55.92,53666.0,43.3451,43.3684,43.2909,43.2987,53666.0
2017-07-26 15:00:00,55.93,56.01,55.86,55.87,114873.0,43.3064,43.3684,43.2522,43.26,114873.0
2017-07-26 15:10:00,55.86,55.92,55.79,55.89,134843.0,43.2522,43.2987,43.198,43.2754,134843.0
2017-07-26 15:20:00,55.88,55.94,55.82,55.92,122462.0,43.2677,43.3142,43.2212,43.2987,122462.0
2017-07-26 15:30:00,55.93,55.97,55.85,55.88,101057.0,43.3064,43.3374,43.2445,43.2677,101057.0
2017-07-26 15:40:00,55.87,55.9,55.67,55.76,167895.0,43.26,43.2832,43.1051,43.1748,167895.0
2017-07-26 15:50:00,55.76,55.81,55.64,55.71,356670.0,43.1748,43.2135,43.0819,43.1361,356670.0
2017-07-27 09:30:00,54.27,55.17,53.51,55.16,282650.0,42.0211,42.718,41.4326,42.7102,282650.0
2017-07-27 09:40:00,55.16,55.66,54.77,55.6,260943.0,42.7102,43.0974,42.4082,43.0509,260943.0
2017-07-27 09:50:00,55.55,55.56,55.14,55.51,112109.0,43.0122,43.0199,42.6947,42.9812,112109.0
2017-07-27 10:00:00,55.5,55.95,55.4,55.78,120825.0,42.9735,43.3219,42.896,43.1903,120825.0
2017-07-27 10:10:00,55.76,56.15,55.75,56.05,101756.0,43.1748,43.4768,43.167,43.3993,101756.0
2017-07-27 10:20:00,56.08,56.46,56.06,56.1,95427.0,43.4226,43.7168,43.4071,43.438,95427.0
2017-07-27 10:30:00,56.08,56.11,55.83,55.87,48701.0,43.4226,43.4458,43.229,43.26,48701.0
2017-07-27 10:40:00,55.87,56.15,55.8,56.02,43945.0,43.26,43.4768,43.2058,43.3761,43945.0
2017-07-27 10:50:00,56.04,56.24,55.83,56.12,88854.0,43.3916,43.5464,43.229,43.4535,88854.0
2017-07-27 11:00:00,56.11,56.2,55.99,56.06,71423.0,43.4458,43.5155,43.3529,43.4071,71423.0
2017-07-27 11:10:00,56.06,56.19,55.92,55.99,66122.0,43.4071,43.5077,43.2987,43.3529,66122.0
2017-07-27 11:20:00,55.99,56.16,55.95,56.07,50630.0,43.3529,43.4845,43.3219,43.4148,50630.0
2017-07-27 11:30:00,56.06,56.07,55.93,56.03,42497.0,43.4071,43.4148,43.3064,43.3838,42497.0
2017-07-27 11:40:00,56.03,56.19,56.02,56.16,61533.0,43.3838,43.5077,43.3761,43.4845,61533.0
2017-07-27 11:50:00,56.17,56.35,56.17,56.29,49944.0,43.4922,43.6316,43.4922,43.5852,49944.0
2017-07-27 12:00:00,56.29,56.3,56.16,56.18,73502.0,43.5852,43.5929,43.4845,43.5,73502.0
2017-07-27 12:10:00,56.19,56.22,56.09,56.17,45266.0,43.5077,43.531,43.4303,43.4922,45266.0
2017-07-27 12:20:00,56.16,56.16,56.06,56.08,48757.0,43.4845,43.4845,43.4071,43.4226,48757.0
2017-07-27 12:30:00,56.09,56.1,55.98,56.0,34725.0,43.4303,43.438,43.3451,43.3606,34725.0
2017-07-27 12:40:00,55.99,56.04,55.94,55.99,26263.0,43.3529,43.3916,43.3142,43.3529,26263.0
2017-07-27 12:50:00,55.99,56.01,55.93,56.0,31534.0,43.3529,43.3684,43.3064,43.3606,31534.0
2017-07-27 13:00:00,55.99,56.17,55.98,56.1,45681.0,43.3529,43.4922,43.3451,43.438,45681.0
2017-07-27 13:10:00,56.09,56.17,55.99,56.03,80773.0,43.4303,43.4922,43.3529,43.3838,80773.0
2017-07-27 13:20:00,56.03,56.09,55.87,55.98,62372.0,43.3838,43.4303,43.26,43.3451,62372.0
2017-07-27 13:30:00,55.98,56.0,55.79,55.8,65720.0,43.3451,43.3606,43.198,43.2058,65720.0
2017-07-27 13:40:00,55.81,55.86,55.72,55.83,89768.0,43.2135,43.2522,43.1438,43.229,89768.0
2017-07-27 13:50:00,55.87,55.9,55.76,55.78,41647.0,43.26,43.2832,43.1748,43.1903,41647.0
2017-07-27 14:00:00,55.77,56.0,55.77,55.98,36852.0,43.1825,43.3606,43.1825,43.3451,36852.0
2017-07-27 14:10:00,55.98,56.04,55.82,55.9,44638.0,43.3451,43.3916,43.2212,43.2832,44638.0
2017-07-27 14:20:00,55.89,55.92,55.69,55.81,60577.0,43.2754,43.2987,43.1206,43.2135,60577.0
2017-07-27 14:30:00,55.81,55.86,55.76,55.84,49670.0,43.2135,43.2522,43.1748,43.2367,49670.0
2017-07-27 14:40:00,55.84,55.84,55.65,55.65,51139.0,43.2367,43.2367,43.0896,43.0896,51139.0
2017-07-27 14:50:00,55.66,55.79,55.66,55.77,56637.0,43.0974,43.198,43.0974,43.1825,56637.0
2017-07-27 15:00:00,55.77,55.81,55.72,55.75,109343.0,43.1825,43.2135,43.1438,43.167,109343.0
2017-07-27 15:10:00,55.75,55.8,55.71,55.73,55746.0,43.167,43.2058,43.1361,43.1516,55746.0
2017-07-27 15:20:00,55.72,55.94,55.71,55.92,74519.0,43.1438,43.3142,43.1361,43.2987,74519.0
2017-07-27 15:30:00,55.93,55.99,55.86,55.99,103530.0,43.3064,43.3529,43.2522,43.3529,103530.0
2017-07-27 15:40:00,55.98,56.11,55.97,56.09,211615.0,43.3451,43.4458,43.3374,43.4303,211615.0
2017-07-27 15:50:00,56.11,56.22,56.06,56.18,401951.0,43.4458,43.531,43.4071,43.5,401951.0
2017-07-28 09:30:00,55.92,56.21,55.72,55.73,109628.0,43.2987,43.5232,43.1438,43.1516,109628.0
2017-07-28 09:40:00,55.75,55.96,55.73,55.86,129792.0,43.167,43.3296,43.1516,43.2522,129792.0
2017-07-28 09:50:00,55.88,55.91,55.58,55.59,127216.0,43.2677,43.2909,43.0354,43.0432,127216.0
2017-07-28 10:00:00,55.6,55.74,55.53,55.55,76316.0,43.0509,43.1593,42.9967,43.0122,76316.0
2017-07-28 10:10:00,55.55,55.82,55.55,55.78,81271.0,43.0122,43.2212,43.0122,43.1903,81271.0
2017-07-28 10:20:00,55.78,55.88,55.77,55.79,63978.0,43.1903,43.2677,43.1825,43.198,63978.0
2017-07-28 10:30:00,55.8,55.85,55.59,55.6,106746.0,43.2058,43.2445,43.0432,43.0509,106746.0
2017-07-28 10:40:00,55.58,55.66,55.4,55.4,69910.0,43.0354,43.0974,42.896,42.896,69910.0
2017-07-28 10:50:00,55.41,55.5,55.35,55.46,52676.0,42.9038,42.9735,42.8573,42.9425,52676.0
2017-07-28 11:00:00,55.44,55.49,55.06,55.16,118947.0,42.927,42.9657,42.6328,42.7102,118947.0
2017-07-28 11:10:00,55.16,55.21,54.98,55.01,98895.0,42.7102,42.7489,42.5708,42.5941,98895.0
2017-07-28 11:20:00,55.01,55.12,54.99,55.09,59297.0,42.5941,42.6792,42.5786,42.656,59297.0
2017-07-28 11:30:00,55.09,55.32,55.04,55.32,135537.0,42.656,42.8341,42.6173,42.8341,135537.0
2017-07-28 11:40:00,55.33,55.33,55.18,55.26,104741.0,42.8418,42.8418,42.7257,42.7876,104741.0
2017-07-28 11:50:00,55.27,55.29,55.07,55.08,52933.0,42.7954,42.8109,42.6405,42.6483,52933.0
2017-07-28 12:00:00,55.08,55.18,55.08,55.18,36899.0,42.6483,42.7257,42.6483,42.7257,36899.0
2017-07-28 12:10:00,55.18,55.26,55.18,55.21,49373.0,42.7257,42.7876,42.7257,42.7489,49373.0
2017-07-28 12:20:00,55.21,55.21,55.08,55.11,30846.0,42.7489,42.7489,42.6483,42.6715,30846.0
2017-07-28 12:30:00,55.11,55.13,55.07,55.12,29466.0,42.6715,42.687,42.6405,42.6792,29466.0
2017-07-28 12:40:00,55.11,55.11,55.01,55.01,38219.0,42.6715,42.6715,42.5941,42.5941,38219.0
2017-07-28 12:50:00,55.01,55.1,54.97,54.97,56030.0,42.5941,42.6638,42.5631,42.5631,56030.0
2017-07-28 13:00:00,54.99,55.03,54.94,55.01,49345.0,42.5786,42.6096,42.5399,42.5941,49345.0
2017-07-28 13:10:00,55.02,55.09,54.96,55.08,53311.0,42.6018,42.656,42.5554,42.6483,53311.0
2017-07-28 13:20:00,55.08,55.14,55.05,55.11,34306.0,42.6483,42.6947,42.625,42.6715,34306.0
2017-07-28 13:30:00,55.11,55.19,55.06,55.1,36692.0,42.6715,42.7334,42.6328,42.6638,36692.0
2017-07-28 13:40:00,55.11,55.13,55.07,55.08,25860.0,42.6715,42.687,42.6405,42.6483,25860.0
2017-07-28 13:50:00,55.08,55.08,55.02,55.03,24889.0,42.6483,42.6483,42.6018,42.6096,24889.0
2017-07-28 14:00:00,55.03,55.04,54.96,55.02,45054.0,42.6096,42.6173,42.5554,42.6018,45054.0
2017-07-28 14:10:00,55.03,55.04,54.95,54.99,47550.0,42.6096,42.6173,42.5476,42.5786,47550.0
2017-07-28 14:20:00,54.98,55.03,54.97,55.02,38156.0,42.5708,42.6096,42.5631,42.6018,38156.0
2017-07-28 14:30:00,55.02,55.03,54.95,54.97,32405.0,42.6018,42.6096,42.5476,42.5631,32405.0
2017-07-28 14:40:00,54.97,55.0,54.93,54.99,42781.0,42.5631,42.5863,42.5321,42.5786,42781.0
2017-07-28 14:50:00,54.99,55.17,54.98,55.17,31563.0,42.5786,42.718,42.5708,42.718,31563.0
2017-07-28 15:00:00,55.17,55.25,55.14,55.25,52386.0,42.718,42.7799,42.6947,42.7799,52386.0
2017-07-28 15:10:00,55.25,55.25,55.11,55.13,81120.0,42.7799,42.7799,42.6715,42.687,81120.0
2017-07-28 15:20:00,55.13,55.19,55.08,55.18,96047.0,42.687,42.7334,42.6483,42.7257,96047.0
2017-07-28 15:30:00,55.17,55.21,55.15,55.17,83911.0,42.718,42.7489,42.7025,42.718,83911.0
2017-07-28 15:40:00,55.18,55.23,55.14,55.15,157637.0,42.7257,42.7644,42.6947,42.7025,157637.0
2017-07-28 15:50:00,55.14,55.15,54.94,54.99,347748.0,42.6947,42.7025,42.5399,42.5786,347748.0
2017-07-31 09:30:00,55.16,55.3,55.02,55.29,56788.0,42.7102,42.8186,42.6018,42.8109,56788.0
2017-07-31 09:40:00,55.27,55.35,55.2,55.32,44105.0,42.7954,42.8573,42.7412,42.8341,44105.0
2017-07-31 09:50:00,55.32,55.41,55.18,55.35,39488.0,42.8341,42.9038,42.7257,42.8573,39488.0
2017-07-31 10:00:00,55.37,55.5,55.37,55.5,44221.0,42.8728,42.9735,42.8728,42.9735,44221.0
2017-07-31 10:10:00,55.49,55.8,55.42,55.77,59189.0,42.9657,43.2058,42.9115,43.1825,59189.0
2017-07-31 10:20:00,55.79,55.84,55.68,55.83,43044.0,43.198,43.2367,43.1128,43.229,43044.0
2017-07-31 10:30:00,55.83,55.84,55.71,55.82,43036.0,43.229,43.2367,43.1361,43.2212,43036.0
2017-07-31 10:40:00,55.82,55.82,55.69,55.72,44945.0,43.2212,43.2212,43.1206,43.1438,44945.0
2017-07-31 10:50:00,55.72,55.72,55.55,55.59,102308.0,43.1438,43.1438,43.0122,43.0432,102308.0
2017-07-31 11:00:00,55.6,55.67,55.49,55.52,78426.0,43.0509,43.1051,42.9657,42.989,78426.0
2017-07-31 11:10:00,55.53,55.61,55.49,55.5,39415.0,42.9967,43.0586,42.9657,42.9735,39415.0
2017-07-31 11:20:00,55.51,55.62,55.5,55.62,31883.0,42.9812,43.0664,42.9735,43.0664,31883.0
2017-07-31 11:30:00,55.62,55.75,55.59,55.75,37505.0,43.0664,43.167,43.0432,43.167,37505.0
2017-07-31 11:40:00,55.74,55.79,55.67,55.79,39786.0,43.1593,43.198,43.1051,43.198,39786.0
2017-07-31 11:50:00,55.79,55.91,55.77,55.91,38179.0,43.198,43.2909,43.1825,43.2909,38179.0
2017-07-31 12:00:00,55.91,55.91,55.84,55.86,36269.0,43.2909,43.2909,43.2367,43.2522,36269.0
2017-07-31 12:10:00,55.86,56.0,55.86,55.98,55447.0,43.2522,43.3606,43.2522,43.3451,55447.0
2017-07-31 12:20:00,55.98,55.99,55.85,55.85,51521.0,43.3451,43.3529,43.2445,43.2445,51521.0
2017-07-31 12:30:00,55.85,55.93,55.81,55.89,47552.0,43.2445,43.3064,43.2135,43.2754,47552.0
2017-07-31 12:40:00,55.9,55.95,55.88,55.92,38063.0,43.2832,43.3219,43.2677,43.2987,38063.0
2017-07-31 12:50:00,55.91,55.96,55.85,55.87,44669.0,43.2909,43.3296,43.2445,43.26,44669.0
2017-07-31 13:00:00,55.87,55.93,55.84,55.93,31892.0,43.26,43.3064,43.2367,43.3064,31892.0
2017-07-31 13:10:00,55.93,55.94,55.84,55.89,32651.0,43.3064,43.3142,43.2367,43.2754,32651.0
2017-07-31 13:20:00,55.89,55.92,55.85,55.87,25116.0,43.2754,43.2987,43.2445,43.26,25116.0
2017-07-31 13:30:00,55.87,55.91,55.84,55.87,27845.0,43.26,43.2909,43.2367,43.26,27845.0
2017-07-31 13:40:00,55.88,55.94,55.86,55.91,31750.0,43.2677,43.3142,43.2522,43.2909,31750.0
2017-07-31 13:50:00,55.92,55.96,55.91,55.96,32077.0,43.2987,43.3296,43.2909,43.3296,32077.0
2017-07-31 14:00:00,55.96,56.0,55.93,56.0,73666.0,43.3296,43.3606,43.3064,43.3606,73666.0
2017-07-31 14:10:00,56.0,56.09,55.97,56.06,66407.0,43.3606,43.4303,43.3374,43.4071,66407.0
2017-07-31 14:20:00,56.05,56.14,56.03,56.12,50655.0,43.3993,43.469,43.3838,43.4535,50655.0
2017-07-31 14:30:00,56.12,56.15,56.1,56.1,59533.0,43.4535,43.4768,43.438,43.438,59533.0
2017-07-31 14:40:00,56.09,56.1,56.05,56.08,43086.0,43.4303,43.438,43.3993,43.4226,43086.0
2017-07-31 14:50:00,56.08,56.11,56.03,56.11,52499.0,43.4226,43.4458,43.3838,43.4458,52499.0
2017-07-31 15:00:00,56.1,56.14,56.06,56.11,73342.0,43.438,43.469,43.4071,43.4458,73342.0
2017-07-31 15:10:00,56.12,56.14,56.1,56.13,52589.0,43.4535,43.469,43.438,43.4613,52589.0
2017-07-31 15:20:00,56.14,56.19,56.12,56.15,50442.0,43.469,43.5077,43.4535,43.4768,50442.0
2017-07-31 15:30:00,56.16,56.2,56.13,56.16,50813.0,43.4845,43.5155,43.4613,43.4845,50813.0
2017-07-31 15:40:00,56.16,56.19,56.09,56.11,105153.0,43.4845,43.5077,43.4303,43.4458,105153.0
2017-07-31 15:50:00,56.12,56.15,55.96,56.0,270744.0,43.4535,43.4768,43.3296,43.3606,270744.0
2017-08-01 09:30:00,56.11,56.11,55.9,56.07,84571.0,43.4458,43.4458,43.2832,43.4148,84571.0
2017-08-01 09:40:00,56.06,56.25,56.04,56.19,97062.0,43.4071,43.5542,43.3916,43.5077,97062.0
2017-08-01 09:50:00,56.2,56.42,56.17,56.18,120233.0,43.5155,43.6858,43.4922,43.5,120233.0
2017-08-01 10:00:00,56.16,56.4,56.16,56.37,54499.0,43.4845,43.6703,43.4845,43.6471,54499.0
2017-08-01 10:10:00,56.36,56.49,56.34,56.48,38851.0,43.6394,43.74,43.6239,43.7323,38851.0
2017-08-01 10:20:00,56.48,56.53,56.3,56.48,63739.0,43.7323,43.771,43.5929,43.7323,63739.0
2017-08-01 10:30:00,56.48,56.54,56.4,56.4,51442.0,43.7323,43.7787,43.6703,43.6703,51442.0
2017-08-01 10:40:00,56.4,56.6,56.33,56.58,64390.0,43.6703,43.8252,43.6161,43.8097,64390.0
2017-08-01 10:50:00,56.56,56.75,56.53,56.72,151924.0,43.7942,43.9413,43.771,43.9181,151924.0
2017-08-01 11:00:00,56.72,56.81,56.65,56.65,94546.0,43.9181,43.9878,43.8639,43.8639,94546.0
2017-08-01 11:10:00,56.65,56.65,56.42,56.45,52832.0,43.8639,43.8639,43.6858,43.7091,52832.0
2017-08-01 11:20:00,56.45,56.48,56.32,56.35,59429.0,43.7091,43.7323,43.6084,43.6316,59429.0
2017-08-01 11:30:00,56.35,56.54,56.35,56.44,33379.0,43.6316,43.7787,43.6316,43.7013,33379.0
2017-08-01 11:40:00,56.43,56.49,56.35,56.47,40926.0,43.6936,43.74,43.6316,43.7245,40926.0
2017-08-01 11:50:00,56.47,56.58,56.47,56.51,35258.0,43.7245,43.8097,43.7245,43.7555,35258.0
2017-08-01 12:00:00,56.51,56.57,56.46,56.57,34180.0,43.7555,43.802,43.7168,43.802,34180.0
2017-08-01 12:10:00,56.56,56.61,56.51,56.55,63946.0,43.7942,43.8329,43.7555,43.7865,63946.0
2017-08-01 12:20:00,56.55,56.55,56.46,56.49,54569.0,43.7865,43.7865,43.7168,43.74,54569.0
2017-08-01 12:30:00,56.48,56.58,56.48,56.51,36656.0,43.7323,43.8097,43.7323,43.7555,36656.0
2017-08-01 12:40:00,56.52,56.55,56.44,56.46,37123.0,43.7633,43.7865,43.7013,43.7168,37123.0
2017-08-01 12:50:00,56.46,56.49,56.45,56.49,53070.0,43.7168,43.74,43.7091,43.74,53070.0
2017-08-01 13:00:00,56.49,56.53,56.45,56.5,39263.0,43.74,43.771,43.7091,43.7478,39263.0
2017-08-01 13:10:00,56.5,56.56,56.49,56.54,51560.0,43.7478,43.7942,43.74,43.7787,51560.0
2017-08-01 13:20:00,56.54,56.55,56.41,56.44,42233.0,43.7787,43.7865,43.6781,43.7013,42233.0
2017-08-01 13:30:00,56.46,56.5,56.4,56.41,27441.0,43.7168,43.7478,43.6703,43.6781,27441.0
2017-08-01 13:40:00,56.4,56.5,56.38,56.47,26593.0,43.6703,43.7478,43.6549,43.7245,26593.0
2017-08-01 13:50:00,56.46,56.52,56.44,56.52,31046.0,43.7168,43.7633,43.7013,43.7633,31046.0
2017-08-01 14:00:00,56.52,56.57,56.46,56.5,37277.0,43.7633,43.802,43.7168,43.7478,37277.0
2017-08-01 14:10:00,56.49,56.52,56.48,56.51,47642.0,43.74,43.7633,43.7323,43.7555,47642.0
2017-08-01 14:20:00,56.51,56.58,56.48,56.55,36008.0,43.7555,43.8097,43.7323,43.7865,36008.0
2017-08-01 14:30:00,56.54,56.55,56.47,56.48,39048.0,43.7787,43.7865,43.7245,43.7323,39048.0
2017-08-01 14:40:00,56.48,56.52,56.48,56.52,38848.0,43.7323,43.7633,43.7323,43.7633,38848.0
2017-08-01 14:50:00,56.53,56.54,56.45,56.46,43491.0,43.771,43.7787,43.7091,43.7168,43491.0
2017-08-01 15:00:00,56.46,56.47,56.42,56.46,35567.0,43.7168,43.7245,43.6858,43.7168,35567.0
2017-08-01 15:10:00,56.47,56.52,56.45,56.52,72351.0,43.7245,43.7633,43.7091,43.7633,72351.0
2017-08-01 15:20:00,56.53,56.54,56.46,56.5,37268.0,43.771,43.7787,43.7168,43.7478,37268.0
2017-08-01 15:30:00,56.5,56.56,56.49,56.54,90088.0,43.7478,43.7942,43.74,43.7787,90088.0
2017-08-01 15:40:00,56.53,56.58,56.5,56.56,113401.0,43.771,43.8097,43.7478,43.7942,113401.0
2017-08-01 15:50:00,56.55,56.61,56.53,56.56,228285.0,43.7865,43.8329,43.771,43.7942,228285.0
2017-08-02 09:30:00,56.15,56.62,56.12,56.59,50853.0,43.4768,43.8407,43.4535,43.8175,50853.0
2017-08-02 09:40:00,56.63,56.63,56.44,56.54,21806.0,43.8484,43.8484,43.7013,43.7787,21806.0
2017-08-02 09:50:00,56.54,56.64,56.51,56.59,40419.0,43.7787,43.8562,43.7555,43.8175,40419.0
2017-08-02 10:00:00,56.6,56.65,56.47,56.59,50652.0,43.8252,43.8639,43.7245,43.8175,50652.0
2017-08-02 10:10:00,56.59,56.69,56.57,56.59,27892.0,43.8175,43.8949,43.802,43.8175,27892.0
2017-08-02 10:20:00,56.59,56.59,56.45,56.52,29442.0,43.8175,43.8175,43.7091,43.7633,29442.0
2017-08-02 10:30:00,56.5,56.58,56.38,56.58,61947.0,43.7478,43.8097,43.6549,43.8097,61947.0
2017-08-02 10:40:00,56.58,56.58,56.32,56.34,76247.0,43.8097,43.8097,43.6084,43.6239,76247.0
2017-08-02 10:50:00,56.35,56.43,56.14,56.15,53483.0,43.6316,43.6936,43.469,43.4768,53483.0
2017-08-02 11:00:00,56.15,56.36,56.15,56.36,50317.0,43.4768,43.6394,43.4768,43.6394,50317.0
2017-08-02 11:10:00,56.36,56.39,56.25,56.35,74808.0,43.6394,43.6626,43.5542,43.6316,74808.0
2017-08-02 11:20:00,56.35,56.39,56.26,56.3,51028.0,43.6316,43.6626,43.5619,43.5929,51028.0
2017-08-02 11:30:00,56.31,56.48,56.3,56.48,33177.0,43.6007,43.7323,43.5929,43.7323,33177.0
2017-08-02 11:40:00,56.47,56.56,56.46,56.53,23049.0,43.7245,43.7942,43.7168,43.771,23049.0
2017-08-02 11:50:00,56.52,56.56,56.47,56.52,42780.0,43.7633,43.7942,43.7245,43.7633,42780.0
2017-08-02 12:00:00,56.51,56.54,56.36,56.39,37165.0,43.7555,43.7787,43.6394,43.6626,37165.0
2017-08-02 12:10:00,56.4,56.4,56.19,56.22,86222.0,43.6703,43.6703,43.5077,43.531,86222.0
2017-08-02 12:20:00,56.23,56.27,56.07,56.09,21043.0,43.5387,43.5697,43.4148,43.4303,21043.0
2017-08-02 12:30:00,56.1,56.25,56.1,56.25,24706.0,43.438,43.5542,43.438,43.5542,24706.0
2017-08-02 12:40:00,56.26,56.28,56.17,56.22,41348.0,43.5619,43.5774,43.4922,43.531,41348.0
2017-08-02 12:50:00,56.23,56.24,56.14,56.18,50883.0,43.5387,43.5464,43.469,43.5,50883.0
2017-08-02 13:00:00,56.17,56.39,56.17,56.36,19420.0,43.4922,43.6626,43.4922,43.6394,19420.0
2017-08-02 13:10:00,56.36,56.44,56.34,56.41,86547.0,43.6394,43.7013,43.6239,43.6781,86547.0
2017-08-02 13:20:00,56.41,56.47,56.41,56.42,30628.0,43.6781,43.7245,43.6781,43.6858,30628.0
2017-08-02 13:30:00,56.43,56.48,56.42,56.47,20488.0,43.6936,43.7323,43.6858,43.7245,20488.0
2017-08-02 13:40:00,56.48,56.5,56.43,56.43,21212.0,43.7323,43.7478,43.6936,43.6936,21212.0
2017-08-02 13:50:00,56.43,56.49,56.42,56.48,11859.0,43.6936,43.74,43.6858,43.7323,11859.0
2017-08-02 14:00:00,56.49,56.49,56.42,56.46,21982.0,43.74,43.74,43.6858,43.7168,21982.0
2017-08-02 14:10:00,56.45,56.46,56.38,56.39,19003.0,43.7091,43.7168,43.6549,43.6626,19003.0
2017-08-02 14:20:00,56.39,56.45,56.36,56.39,20468.0,43.6626,43.7091,43.6394,43.6626,20468.0
2017-08-02 14:30:00,56.38,56.46,56.34,56.46,22169.0,43.6549,43.7168,43.6239,43.7168,22169.0
2017-08-02 14:40:00,56.45,56.47,56.41,56.42,29685.0,43.7091,43.7245,43.6781,43.6858,29685.0
2017-08-02 14:50:00,56.43,56.46,56.38,56.44,72199.0,43.6936,43.7168,43.6549,43.7013,72199.0
2017-08-02 15:00:00,56.45,56.46,56.28,56.3,86898.0,43.7091,43.7168,43.5774,43.5929,86898.0
2017-08-02 15:10:00,56.29,56.3,56.16,56.16,43556.0,43.5852,43.5929,43.4845,43.4845,43556.0
2017-08-02 15:20:00,56.15,56.19,56.1,56.12,54369.0,43.4768,43.5077,43.438,43.4535,54369.0
2017-08-02 15:30:00,56.13,56.16,56.06,56.07,47819.0,43.4613,43.4845,43.4071,43.4148,47819.0
2017-08-02 15:40:00,56.07,56.14,56.07,56.11,69277.0,43.4148,43.469,43.4148,43.4458,69277.0
2017-08-02 15:50:00,56.1,56.21,56.09,56.21,211307.0,43.438,43.5232,43.4303,43.5232,211307.0
2017-08-03 09:30:00,56.05,56.27,55.78,55.81,57218.0,43.3993,43.5697,43.1903,43.2135,57218.0
2017-08-03 09:40:00,55.8,56.08,55.75,55.99,87406.0,43.2058,43.4226,43.167,43.3529,87406.0
2017-08-03 09:50:00,55.98,56.09,55.86,56.04,62363.0,43.3451,43.4303,43.2522,43.3916,62363.0
2017-08-03 10:00:00,56.05,56.13,56.04,56.08,200570.0,43.3993,43.4613,43.3916,43.4226,200570.0
2017-08-03 10:10:00,56.07,56.08,55.9,55.96,94878.0,43.4148,43.4226,43.2832,43.3296,94878.0
2017-08-03 10:20:00,55.95,56.06,55.85,55.9,44926.0,43.3219,43.4071,43.2445,43.2832,44926.0
2017-08-03 10:30:00,55.89,56.03,55.86,55.98,42398.0,43.2754,43.3838,43.2522,43.3451,42398.0
2017-08-03 10:40:00,55.96,56.01,55.9,56.01,47416.0,43.3296,43.3684,43.2832,43.3684,47416.0
2017-08-03 10:50:00,56.02,56.11,55.98,56.03,28659.0,43.3761,43.4458,43.3451,43.3838,28659.0
2017-08-03 11:00:00,56.0,56.03,55.83,55.87,54257.0,43.3606,43.3838,43.229,43.26,54257.0
2017-08-03 11:10:00,55.87,56.04,55.86,55.99,39116.0,43.26,43.3916,43.2522,43.3529,39116.0
2017-08-03 11:20:00,55.98,56.05,55.93,55.94,46012.0,43.3451,43.3993,43.3064,43.3142,46012.0
2017-08-03 11:30:00,55.93,55.93,55.76,55.81,33453.0,43.3064,43.3064,43.1748,43.2135,33453.0
2017-08-03 11:40:00,55.8,55.92,55.79,55.86,30444.0,43.2058,43.2987,43.198,43.2522,30444.0
2017-08-03 11:50:00,55.85,55.87,55.82,55.86,30527.0,43.2445,43.26,43.2212,43.2522,30527.0
2017-08-03 12:00:00,55.85,55.9,55.82,55.89,37641.0,43.2445,43.2832,43.2212,43.2754,37641.0
2017-08-03 12:10:00,55.9,55.97,55.85,55.97,54303.0,43.2832,43.3374,43.2445,43.3374,54303.0
2017-08-03 12:20:00,55.97,56.06,55.9,56.02,50721.0,43.3374,43.4071,43.2832,43.3761,50721.0
2017-08-03 12:30:00,56.02,56.03,55.9,55.97,28263.0,43.3761,43.3838,43.2832,43.3374,28263.0
2017-08-03 12:40:00,55.96,55.96,55.89,55.94,42085.0,43.3296,43.3296,43.2754,43.3142,42085.0
2017-08-03 12:50:00,55.94,55.96,55.9,55.95,17283.0,43.3142,43.3296,43.2832,43.3219,17283.0
2017-08-03 13:00:00,55.95,56.07,55.95,56.0,19533.0,43.3219,43.4148,43.3219,43.3606,19533.0
2017-08-03 13:10:00,56.0,56.05,55.99,56.0,26789.0,43.3606,43.3993,43.3529,43.3606,26789.0
2017-08-03 13:20:00,56.01,56.08,56.0,56.06,42226.0,43.3684,43.4226,43.3606,43.4071,42226.0
2017-08-03 13:30:00,56.05,56.13,55.99,56.11,30850.0,43.3993,43.4613,43.3529,43.4458,30850.0
2017-08-03 13:40:00,56.11,56.11,55.98,56.01,20085.0,43.4458,43.4458,43.3451,43.3684,20085.0
2017-08-03 13:50:00,56.01,56.1,55.99,56.05,40643.0,43.3684,43.438,43.3529,43.3993,40643.0
2017-08-03 14:00:00,56.05,56.07,55.98,56.03,34275.0,43.3993,43.4148,43.3451,43.3838,34275.0
2017-08-03 14:10:00,56.04,56.04,55.99,56.01,34052.0,43.3916,43.3916,43.3529,43.3684,34052.0
2017-08-03 14:20:00,56.02,56.07,55.96,55.98,47413.0,43.3761,43.4148,43.3296,43.3451,47413.0
2017-08-03 14:30:00,55.98,56.0,55.95,55.96,30846.0,43.3451,43.3606,43.3219,43.3296,30846.0
2017-08-03 14:40:00,55.96,56.03,55.95,55.95,35015.0,43.3296,43.3838,43.3219,43.3219,35015.0
2017-08-03 14:50:00,55.95,55.96,55.87,55.9,30614.0,43.3219,43.3296,43.26,43.2832,30614.0
2017-08-03 15:00:00,55.9,55.92,55.88,55.91,35622.0,43.2832,43.2987,43.2677,43.2909,35622.0
2017-08-03 15:10:00,55.91,55.99,55.89,55.98,49274.0,43.2909,43.3529,43.2754,43.3451,49274.0
2017-08-03 15:20:00,55.98,56.05,55.96,55.99,52149.0,43.3451,43.3993,43.3296,43.3529,52149.0
2017-08-03 15:30:00,56.0,56.06,55.91,56.01,95882.0,43.3606,43.4071,43.2909,43.3684,95882.0
2017-08-03 15:40:00,56.02,56.03,55.94,55.95,88939.0,43.3761,43.3838,43.3142,43.3219,88939.0
2017-08-03 15:50:00,55.94,55.95,55.89,55.92,237492.0,43.3142,43.3219,43.2754,43.2987,237492.0
2017-08-04 09:30:00,55.98,56.24,55.89,55.96,63878.0,43.3451,43.5464,43.2754,43.3296,63878.0
2017-08-04 09:40:00,55.96,55.97,55.81,55.97,57158.0,43.3296,43.3374,43.2135,43.3374,57158.0
2017-08-04 09:50:00,55.98,56.12,55.95,56.07,41492.0,43.3451,43.4535,43.3219,43.4148,41492.0
2017-08-04 10:00:00,56.08,56.27,56.05,56.17,115361.0,43.4226,43.5697,43.3993,43.4922,115361.0
2017-08-04 10:10:00,56.18,56.32,56.16,56.27,42758.0,43.5,43.6084,43.4845,43.5697,42758.0
2017-08-04 10:20:00,56.27,56.35,56.24,56.33,45929.0,43.5697,43.6316,43.5464,43.6161,45929.0
2017-08-04 10:30:00,56.32,56.4,56.31,56.37,42604.0,43.6084,43.6703,43.6007,43.6471,42604.0
2017-08-04 10:40:00,56.38,56.45,56.34,56.39,35919.0,43.6549,43.7091,43.6239,43.6626,35919.0
2017-08-04 10:50:00,56.38,56.38,56.27,56.33,125724.0,43.6549,43.6549,43.5697,43.6161,125724.0
2017-08-04 11:00:00,56.33,56.38,56.23,56.36,109658.0,43.6161,43.6549,43.5387,43.6394,109658.0
2017-08-04 11:10:00,56.36,56.37,56.18,56.19,51788.0,43.6394,43.6471,43.5,43.5077,51788.0
2017-08-04 11:20:00,56.18,56.18,55.97,56.01,45046.0,43.5,43.5,43.3374,43.3684,45046.0
2017-08-04 11:30:00,56.01,56.02,55.89,56.01,41716.0,43.3684,43.3761,43.2754,43.3684,41716.0
2017-08-04 11:40:00,56.02,56.03,55.95,56.01,36590.0,43.3761,43.3838,43.3219,43.3684,36590.0
2017-08-04 11:50:00,56.0,56.01,55.9,55.93,21851.0,43.3606,43.3684,43.2832,43.3064,21851.0
2017-08-04 12:00:00,55.93,55.99,55.92,55.94,29648.0,43.3064,43.3529,43.2987,43.3142,29648.0
2017-08-04 12:10:00,55.93,55.96,55.87,55.94,24248.0,43.3064,43.3296,43.26,43.3142,24248.0
2017-08-04 12:20:00,55.93,56.01,55.93,55.98,38807.0,43.3064,43.3684,43.3064,43.3451,38807.0
2017-08-04 12:30:00,55.99,55.99,55.9,55.97,28395.0,43.3529,43.3529,43.2832,43.3374,28395.0
2017-08-04 12:40:00,55.97,56.02,55.95,56.01,39088.0,43.3374,43.3761,43.3219,43.3684,39088.0
2017-08-04 12:50:00,56.02,56.04,55.96,55.98,40539.0,43.3761,43.3916,43.3296,43.3451,40539.0
2017-08-04 13:00:00,55.99,56.03,55.96,56.03,60293.0,43.3529,43.3838,43.3296,43.3838,60293.0
2017-08-04 13:10:00,56.01,56.01,55.94,55.96,24862.0,43.3684,43.3684,43.3142,43.3296,24862.0
2017-08-04 13:20:00,55.96,56.01,55.92,55.94,18842.0,43.3296,43.3684,43.2987,43.3142,18842.0
2017-08-04 13:30:00,55.94,55.99,55.93,55.98,17870.0,43.3142,43.3529,43.3064,43.3451,17870.0
2017-08-04 13:40:00,55.98,56.01,55.93,55.94,24740.0,43.3451,43.3684,43.3064,43.3142,24740.0
2017-08-04 13:50:00,55.96,55.99,55.92,55.96,25253.0,43.3296,43.3529,43.2987,43.3296,25253.0
2017-08-04 14:00:00,55.95,55.96,55.86,55.87,28695.0,43.3219,43.3296,43.2522,43.26,28695.0
2017-08-04 14:10:00,55.87,55.92,55.85,55.88,28076.0,43.26,43.2987,43.2445,43.2677,28076.0
2017-08-04 14:20:00,55.88,55.9,55.81,55.81,33373.0,43.2677,43.2832,43.2135,43.2135,33373.0
2017-08-04 14:30:00,55.8,55.85,55.76,55.77,29096.0,43.2058,43.2445,43.1748,43.1825,29096.0
2017-08-04 14:40:00,55.76,55.76,55.68,55.69,29339.0,43.1748,43.1748,43.1128,43.1206,29339.0
2017-08-04 14:50:00,55.69,55.79,55.68,55.76,30749.0,43.1206,43.198,43.1128,43.1748,30749.0
2017-08-04 15:00:00,55.76,55.82,55.75,55.81,31683.0,43.1748,43.2212,43.167,43.2135,31683.0
2017-08-04 15:10:00,55.8,55.82,55.77,55.8,21025.0,43.2058,43.2212,43.1825,43.2058,21025.0
2017-08-04 15:20:00,55.79,55.83,55.77,55.77,35598.0,43.198,43.229,43.1825,43.1825,35598.0
2017-08-04 15:30:00,55.78,55.81,55.73,55.73,57452.0,43.1903,43.2135,43.1516,43.1516,57452.0
2017-08-04 15:40:00,55.74,55.79,55.7,55.73,75848.0,43.1593,43.198,43.1283,43.1516,75848.0
2017-08-04 15:50:00,55.73,55.78,55.66,55.77,360163.0,43.1516,43.1903,43.0974,43.1825,360163.0
2017-08-07 09:30:00,55.59,55.7,55.55,55.67,37715.0,43.0432,43.1283,43.0122,43.1051,37715.0
2017-08-07 09:40:00,55.64,55.65,55.47,55.47,29353.0,43.0819,43.0896,42.9502,42.9502,29353.0
2017-08-07 09:50:00,55.48,55.63,55.48,55.62,36613.0,42.958,43.0741,42.958,43.0664,36613.0
2017-08-07 10:00:00,55.63,55.69,55.51,55.51,56367.0,43.0741,43.1206,42.9812,42.9812,56367.0
2017-08-07 10:10:00,55.5,55.51,55.41,55.45,36151.0,42.9735,42.9812,42.9038,42.9348,36151.0
2017-08-07 10:20:00,55.45,55.45,55.33,55.33,25673.0,42.9348,42.9348,42.8418,42.8418,25673.0
2017-08-07 10:30:00,55.33,55.34,55.26,55.29,41836.0,42.8418,42.8496,42.7876,42.8109,41836.0
2017-08-07 10:40:00,55.3,55.32,55.15,55.22,40378.0,42.8186,42.8341,42.7025,42.7567,40378.0
2017-08-07 10:50:00,55.21,55.34,55.19,55.3,47073.0,42.7489,42.8496,42.7334,42.8186,47073.0
2017-08-07 11:00:00,55.3,55.34,55.21,55.22,64327.0,42.8186,42.8496,42.7489,42.7567,64327.0
2017-08-07 11:10:00,55.22,55.24,55.17,55.21,47582.0,42.7567,42.7722,42.718,42.7489,47582.0
2017-08-07 11:20:00,55.21,55.22,55.07,55.07,73485.0,42.7489,42.7567,42.6405,42.6405,73485.0
2017-08-07 11:30:00,55.07,55.12,55.03,55.04,70865.0,42.6405,42.6792,42.6096,42.6173,70865.0
2017-08-07 11:40:00,55.04,55.1,55.02,55.07,43713.0,42.6173,42.6638,42.6018,42.6405,43713.0
2017-08-07 11:50:00,55.06,55.1,55.0,55.01,105057.0,42.6328,42.6638,42.5863,42.5941,105057.0
2017-08-07 12:00:00,55.03,55.15,55.0,55.15,88790.0,42.6096,42.7025,42.5863,42.7025,88790.0
2017-08-07 12:10:00,55.14,55.14,54.92,54.92,51625.0,42.6947,42.6947,42.5244,42.5244,51625.0
2017-08-07 12:20:00,54.91,54.97,54.91,54.96,20893.0,42.5166,42.5631,42.5166,42.5554,20893.0
2017-08-07 12:30:00,54.95,55.0,54.94,54.99,16430.0,42.5476,42.5863,42.5399,42.5786,16430.0
2017-08-07 12:40:00,55.0,55.07,54.97,55.05,27047.0,42.5863,42.6405,42.5631,42.625,27047.0
2017-08-07 12:50:00,55.05,55.08,54.99,55.01,24184.0,42.625,42.6483,42.5786,42.5941,24184.0
2017-08-07 13:00:00,55.01,55.06,55.0,55.04,41751.0,42.5941,42.6328,42.5863,42.6173,41751.0
2017-08-07 13:10:00,55.04,55.05,55.0,55.0,14795.0,42.6173,42.625,42.5863,42.5863,14795.0
2017-08-07 13:20:00,55.01,55.01,54.93,54.95,19091.0,42.5941,42.5941,42.5321,42.5476,19091.0
2017-08-07 13:30:00,54.96,54.98,54.91,54.92,21466.0,42.5554,42.5708,42.5166,42.5244,21466.0
2017-08-07 13:40:00,54.92,54.94,54.9,54.91,16996.0,42.5244,42.5399,42.5089,42.5166,16996.0
2017-08-07 13:50:00,54.91,54.93,54.85,54.87,58228.0,42.5166,42.5321,42.4702,42.4857,58228.0
2017-08-07 14:00:00,54.86,54.99,54.86,54.96,40970.0,42.4779,42.5786,42.4779,42.5554,40970.0
2017-08-07 14:10:00,54.96,55.03,54.94,55.02,49314.0,42.5554,42.6096,42.5399,42.6018,49314.0
2017-08-07 14:20:00,55.02,55.07,54.99,55.07,70446.0,42.6018,42.6405,42.5786,42.6405,70446.0
2017-08-07 14:30:00,55.07,55.07,55.01,55.02,60686.0,42.6405,42.6405,42.5941,42.6018,60686.0
2017-08-07 14:40:00,55.02,55.02,54.92,54.94,30075.0,42.6018,42.6018,42.5244,42.5399,30075.0
2017-08-07 14:50:00,54.94,54.94,54.87,54.9,31543.0,42.5399,42.5399,42.4857,42.5089,31543.0
2017-08-07 15:00:00,54.89,54.96,54.89,54.91,32634.0,42.5011,42.5554,42.5011,42.5166,32634.0
2017-08-07 15:10:00,54.91,54.92,54.86,54.89,36334.0,42.5166,42.5244,42.4779,42.5011,36334.0
2017-08-07 15:20:00,54.89,54.98,54.88,54.95,58614.0,42.5011,42.5708,42.4934,42.5476,58614.0
2017-08-07 15:30:00,54.95,54.95,54.87,54.9,68972.0,42.5476,42.5476,42.4857,42.5089,68972.0
2017-08-07 15:40:00,54.9,54.94,54.88,54.91,103290.0,42.5089,42.5399,42.4934,42.5166,103290.0
2017-08-07 15:50:00,54.9,54.95,54.86,54.91,241930.0,42.5089,42.5476,42.4779,42.5166,241930.0
2017-08-08 09:30:00,54.9,55.06,54.75,54.75,64741.0,42.5089,42.6328,42.3927,42.3927,64741.0
2017-08-08 09:40:00,54.75,54.75,54.38,54.41,62273.0,42.3927,42.3927,42.1063,42.1295,62273.0
2017-08-08 09:50:00,54.44,54.58,54.41,54.53,39215.0,42.1527,42.2611,42.1295,42.2224,39215.0
2017-08-08 10:00:00,54.53,54.56,54.46,54.52,81972.0,42.2224,42.2456,42.1682,42.2147,81972.0
2017-08-08 10:10:00,54.52,54.61,54.5,54.55,59849.0,42.2147,42.2843,42.1992,42.2379,59849.0
2017-08-08 10:20:00,54.55,54.61,54.49,54.59,35324.0,42.2379,42.2843,42.1914,42.2689,35324.0
2017-08-08 10:30:00,54.61,54.69,54.55,54.69,63972.0,42.2843,42.3463,42.2379,42.3463,63972.0
2017-08-08 10:40:00,54.69,54.8,54.65,54.76,55609.0,42.3463,42.4315,42.3153,42.4005,55609.0
2017-08-08 10:50:00,54.75,54.94,54.75,54.89,29721.0,42.3927,42.5399,42.3927,42.5011,29721.0
2017-08-08 11:00:00,54.9,55.0,54.89,54.96,23358.0,42.5089,42.5863,42.5011,42.5554,23358.0
2017-08-08 11:10:00,54.95,55.04,54.95,54.97,23542.0,42.5476,42.6173,42.5476,42.5631,23542.0
2017-08-08 11:20:00,54.99,55.03,54.87,54.87,21384.0,42.5786,42.6096,42.4857,42.4857,21384.0
2017-08-08 11:30:00,54.88,54.93,54.87,54.88,10346.0,42.4934,42.5321,42.4857,42.4934,10346.0
2017-08-08 11:40:00,54.88,54.94,54.84,54.91,19067.0,42.4934,42.5399,42.4624,42.5166,19067.0
2017-08-08 11:50:00,54.91,54.97,54.89,54.91,20942.0,42.5166,42.5631,42.5011,42.5166,20942.0
2017-08-08 12:00:00,54.92,54.97,54.88,54.94,18335.0,42.5244,42.5631,42.4934,42.5399,18335.0
2017-08-08 12:10:00,54.94,54.94,54.87,54.87,24031.0,42.5399,42.5399,42.4857,42.4857,24031.0
2017-08-08 12:20:00,54.88,54.93,54.85,54.87,14385.0,42.4934,42.5321,42.4702,42.4857,14385.0
2017-08-08 12:30:00,54.87,54.94,54.83,54.88,20187.0,42.4857,42.5399,42.4547,42.4934,20187.0
2017-08-08 12:40:00,54.88,54.94,54.85,54.86,41947.0,42.4934,42.5399,42.4702,42.4779,41947.0
2017-08-08 12:50:00,54.85,54.9,54.77,54.79,13182.0,42.4702,42.5089,42.4082,42.4237,13182.0
2017-08-08 13:00:00,54.79,54.79,54.73,54.77,12671.0,42.4237,42.4237,42.3773,42.4082,12671.0
2017-08-08 13:10:00,54.77,54.83,54.77,54.79,15646.0,42.4082,42.4547,42.4082,42.4237,15646.0
2017-08-08 13:20:00,54.79,54.8,54.69,54.69,12697.0,42.4237,42.4315,42.3463,42.3463,12697.0
2017-08-08 13:30:00,54.67,54.72,54.64,54.7,22461.0,42.3308,42.3695,42.3076,42.354,22461.0
2017-08-08 13:40:00,54.7,54.73,54.67,54.69,33549.0,42.354,42.3773,42.3308,42.3463,33549.0
2017-08-08 13:50:00,54.68,54.76,54.65,54.74,18279.0,42.3385,42.4005,42.3153,42.385,18279.0
2017-08-08 14:00:00,54.75,54.77,54.72,54.73,17391.0,42.3927,42.4082,42.3695,42.3773,17391.0
2017-08-08 14:10:00,54.73,54.74,54.69,54.71,39393.0,42.3773,42.385,42.3463,42.3618,39393.0
2017-08-08 14:20:00,54.71,54.76,54.68,54.69,33317.0,42.3618,42.4005,42.3385,42.3463,33317.0
2017-08-08 14:30:00,54.69,54.73,54.66,54.66,27806.0,42.3463,42.3773,42.3231,42.3231,27806.0
2017-08-08 14:40:00,54.67,54.69,54.62,54.64,31372.0,42.3308,42.3463,42.2921,42.3076,31372.0
2017-08-08 14:50:00,54.63,54.68,54.59,54.6,32060.0,42.2998,42.3385,42.2689,42.2766,32060.0
2017-08-08 15:00:00,54.6,54.63,54.53,54.56,35301.0,42.2766,42.2998,42.2224,42.2456,35301.0
2017-08-08 15:10:00,54.55,54.56,54.49,54.52,55430.0,42.2379,42.2456,42.1914,42.2147,55430.0
2017-08-08 15:20:00,54.51,54.53,54.36,54.43,66795.0,42.2069,42.2224,42.0908,42.145,66795.0
2017-08-08 15:30:00,54.43,54.46,54.31,54.4,97673.0,42.145,42.1682,42.0521,42.1217,97673.0
2017-08-08 15:40:00,54.41,54.47,54.37,54.42,121332.0,42.1295,42.1759,42.0985,42.1372,121332.0
2017-08-08 15:50:00,54.42,54.47,54.37,54.46,250577.0,42.1372,42.1759,42.0985,42.1682,250577.0
2017-08-09 09:30:00,54.43,54.69,54.21,54.57,72016.0,42.145,42.3463,41.9746,42.2534,72016.0
2017-08-09 09:40:00,54.5,54.5,54.22,54.3,60048.0,42.1992,42.1992,41.9824,42.0443,60048.0
2017-08-09 09:50:00,54.32,54.42,54.27,54.4,56257.0,42.0598,42.1372,42.0211,42.1217,56257.0
2017-08-09 10:00:00,54.39,54.41,54.33,54.41,57912.0,42.114,42.1295,42.0675,42.1295,57912.0
2017-08-09 10:10:00,54.43,54.69,54.43,54.59,43777.0,42.145,42.3463,42.145,42.2689,43777.0
2017-08-09 10:20:00,54.59,54.61,54.44,54.54,63887.0,42.2689,42.2843,42.1527,42.2301,63887.0
2017-08-09 10:30:00,54.54,54.56,53.77,53.77,283761.0,42.2301,42.2456,41.6339,41.6339,283761.0
2017-08-09 10:40:00,53.78,53.93,53.56,53.59,156480.0,41.6417,41.7578,41.4713,41.4946,156480.0
2017-08-09 10:50:00,53.59,53.84,53.42,53.75,146762.0,41.4946,41.6881,41.3629,41.6185,146762.0
2017-08-09 11:00:00,53.75,53.79,53.67,53.69,60621.0,41.6185,41.6494,41.5565,41.572,60621.0
2017-08-09 11:10:00,53.69,53.73,53.39,53.41,149547.0,41.572,41.603,41.3397,41.3552,149547.0
2017-08-09 11:20:00,53.4,53.49,53.38,53.48,74161.0,41.3474,41.4171,41.332,41.4094,74161.0
2017-08-09 11:30:00,53.49,53.69,53.46,53.66,48788.0,41.4171,41.572,41.3939,41.5488,48788.0
2017-08-09 11:40:00,53.66,53.67,53.58,53.59,52439.0,41.5488,41.5565,41.4868,41.4946,52439.0
2017-08-09 11:50:00,53.59,53.69,53.54,53.62,49508.0,41.4946,41.572,41.4558,41.5178,49508.0
2017-08-09 12:00:00,53.61,53.64,53.58,53.59,50186.0,41.51,41.5333,41.4868,41.4946,50186.0
2017-08-09 12:10:00,53.59,53.6,53.54,53.55,71230.0,41.4946,41.5023,41.4558,41.4636,71230.0
2017-08-09 12:20:00,53.55,53.55,53.37,53.37,164311.0,41.4636,41.4636,41.3242,41.3242,164311.0
2017-08-09 12:30:00,53.37,53.4,53.35,53.36,61434.0,41.3242,41.3474,41.3087,41.3165,61434.0
2017-08-09 12:40:00,53.36,53.37,53.27,53.34,85864.0,41.3165,41.3242,41.2468,41.301,85864.0
2017-08-09 12:50:00,53.34,53.4,53.32,53.33,35538.0,41.301,41.3474,41.2855,41.2932,35538.0
2017-08-09 13:00:00,53.32,53.34,53.26,53.28,67126.0,41.2855,41.301,41.239,41.2545,67126.0
2017-08-09 13:10:00,53.28,53.31,53.11,53.12,77398.0,41.2545,41.2778,41.1229,41.1306,77398.0
2017-08-09 13:20:00,53.13,53.24,53.12,53.16,64035.0,41.1384,41.2236,41.1306,41.1616,64035.0
2017-08-09 13:30:00,53.16,53.2,53.12,53.16,39188.0,41.1616,41.1926,41.1306,41.1616,39188.0
2017-08-09 13:40:00,53.16,53.16,53.07,53.09,47946.0,41.1616,41.1616,41.0919,41.1074,47946.0
2017-08-09 13:50:00,53.09,53.1,52.97,53.0,77283.0,41.1074,41.1152,41.0145,41.0377,77283.0
2017-08-09 14:00:00,53.0,53.06,52.93,52.95,106833.0,41.0377,41.0842,40.9835,40.999,106833.0
2017-08-09 14:10:00,52.94,52.95,52.85,52.87,118034.0,40.9913,40.999,40.9216,40.9371,118034.0
2017-08-09 14:20:00,52.87,52.94,52.85,52.94,76959.0,40.9371,40.9913,40.9216,40.9913,76959.0
2017-08-09 14:30:00,52.94,53.01,52.89,52.95,102268.0,40.9913,41.0455,40.9526,40.999,102268.0
2017-08-09 14:40:00,52.95,52.98,52.89,52.96,55275.0,40.999,41.0222,40.9526,41.0068,55275.0
2017-08-09 14:50:00,52.95,52.98,52.88,52.89,37158.0,40.999,41.0222,40.9448,40.9526,37158.0
2017-08-09 15:00:00,52.89,52.9,52.83,52.87,68204.0,40.9526,40.9603,40.9061,40.9371,68204.0
2017-08-09 15:10:00,52.87,52.95,52.86,52.92,51840.0,40.9371,40.999,40.9293,40.9758,51840.0
2017-08-09 15:20:00,52.92,52.95,52.87,52.94,80962.0,40.9758,40.999,40.9371,40.9913,80962.0
2017-08-09 15:30:00,52.94,53.03,52.92,52.93,121900.0,40.9913,41.061,40.9758,40.9835,121900.0
2017-08-09 15:40:00,52.93,53.0,52.88,52.94,252184.0,40.9835,41.0377,40.9448,40.9913,252184.0
2017-08-09 15:50:00,52.95,53.04,52.92,53.0,341639.0,40.999,41.0687,40.9758,41.0377,341639.0
2017-08-10 09:30:00,52.99,53.04,52.52,52.53,128377.0,41.03,41.0687,40.6661,40.6738,128377.0
2017-08-10 09:40:00,52.53,52.66,52.49,52.58,77377.0,40.6738,40.7745,40.6428,40.7125,77377.0
2017-08-10 09:50:00,52.57,52.6,52.39,52.53,81183.0,40.7048,40.728,40.5654,40.6738,81183.0
2017-08-10 10:00:00,52.52,52.54,52.36,52.41,64545.0,40.6661,40.6816,40.5422,40.5809,64545.0
2017-08-10 10:10:00,52.39,52.51,52.24,52.51,80313.0,40.5654,40.6583,40.4493,40.6583,80313.0
2017-08-10 10:20:00,52.5,52.62,52.44,52.62,92456.0,40.6506,40.7435,40.6041,40.7435,92456.0
2017-08-10 10:30:00,52.63,52.75,52.57,52.68,79547.0,40.7512,40.8442,40.7048,40.79,79547.0
2017-08-10 10:40:00,52.69,52.7,52.52,52.55,53194.0,40.7977,40.8054,40.6661,40.6893,53194.0
2017-08-10 10:50:00,52.55,52.61,52.5,52.56,55269.0,40.6893,40.7358,40.6506,40.697,55269.0
2017-08-10 11:00:00,52.56,52.64,52.5,52.64,95991.0,40.697,40.759,40.6506,40.759,95991.0
2017-08-10 11:10:00,52.63,52.64,52.42,52.44,111004.0,40.7512,40.759,40.5886,40.6041,111004.0
2017-08-10 11:20:00,52.44,52.57,52.38,52.54,110752.0,40.6041,40.7048,40.5577,40.6816,110752.0
2017-08-10 11:30:00,52.55,52.73,52.53,52.68,51016.0,40.6893,40.8287,40.6738,40.79,51016.0
2017-08-10 11:40:00,52.66,52.71,52.61,52.67,38876.0,40.7745,40.8132,40.7358,40.7822,38876.0
2017-08-10 11:50:00,52.65,52.65,52.52,52.54,52501.0,40.7667,40.7667,40.6661,40.6816,52501.0
2017-08-10 12:00:00,52.54,52.62,52.5,52.58,54882.0,40.6816,40.7435,40.6506,40.7125,54882.0
2017-08-10 12:10:00,52.58,52.59,52.5,52.55,51792.0,40.7125,40.7203,40.6506,40.6893,51792.0
2017-08-10 12:20:00,52.55,52.55,52.41,52.48,105806.0,40.6893,40.6893,40.5809,40.6351,105806.0
2017-08-10 12:30:00,52.47,52.51,52.33,52.33,112324.0,40.6274,40.6583,40.5189,40.5189,112324.0
2017-08-10 12:40:00,52.34,52.36,52.25,52.26,77772.0,40.5267,40.5422,40.457,40.4647,77772.0
2017-08-10 12:50:00,52.26,52.33,52.25,52.32,85618.0,40.4647,40.5189,40.457,40.5112,85618.0
2017-08-10 13:00:00,52.32,52.45,52.32,52.43,50405.0,40.5112,40.6119,40.5112,40.5964,50405.0
2017-08-10 13:10:00,52.42,52.62,52.42,52.59,61295.0,40.5886,40.7435,40.5886,40.7203,61295.0
2017-08-10 13:20:00,52.59,52.68,52.53,52.64,44200.0,40.7203,40.79,40.6738,40.759,44200.0
2017-08-10 13:30:00,52.64,52.68,52.59,52.66,28054.0,40.759,40.79,40.7203,40.7745,28054.0
2017-08-10 13:40:00,52.65,52.65,52.48,52.48,43052.0,40.7667,40.7667,40.6351,40.6351,43052.0
2017-08-10 13:50:00,52.47,52.53,52.45,52.51,26174.0,40.6274,40.6738,40.6119,40.6583,26174.0
2017-08-10 14:00:00,52.51,52.52,52.44,52.52,37952.0,40.6583,40.6661,40.6041,40.6661,37952.0
2017-08-10 14:10:00,52.52,52.67,52.51,52.67,41232.0,40.6661,40.7822,40.6583,40.7822,41232.0
2017-08-10 14:20:00,52.67,52.72,52.57,52.59,44582.0,40.7822,40.8209,40.7048,40.7203,44582.0
2017-08-10 14:30:00,52.59,52.67,52.56,52.57,39624.0,40.7203,40.7822,40.697,40.7048,39624.0
2017-08-10 14:40:00,52.57,52.66,52.57,52.59,35524.0,40.7048,40.7745,40.7048,40.7203,35524.0
2017-08-10 14:50:00,52.59,52.6,52.51,52.55,41629.0,40.7203,40.728,40.6583,40.6893,41629.0
2017-08-10 15:00:00,52.54,52.59,52.46,52.47,46618.0,40.6816,40.7203,40.6196,40.6274,46618.0
2017-08-10 15:10:00,52.47,52.47,52.27,52.29,159333.0,40.6274,40.6274,40.4725,40.488,159333.0
2017-08-10 15:20:00,52.29,52.29,52.15,52.26,137549.0,40.488,40.488,40.3796,40.4647,137549.0
2017-08-10 15:30:00,52.25,52.33,52.17,52.29,126297.0,40.457,40.5189,40.3951,40.488,126297.0
2017-08-10 15:40:00,52.29,52.33,52.13,52.15,160337.0,40.488,40.5189,40.3641,40.3796,160337.0
2017-08-10 15:50:00,52.15,52.22,52.13,52.21,279536.0,40.3796,40.4338,40.3641,40.426,279536.0
2017-08-11 09:30:00,52.03,52.17,51.7,51.94,132329.0,40.2867,40.3951,40.0311,40.217,132329.0
2017-08-11 09:40:00,51.97,52.1,51.92,52.08,85911.0,40.2402,40.3409,40.2015,40.3254,85911.0
2017-08-11 09:50:00,52.08,52.14,52.01,52.02,70960.0,40.3254,40.3718,40.2712,40.2789,70960.0
2017-08-11 10:00:00,52.02,52.17,52.0,52.08,77332.0,40.2789,40.3951,40.2634,40.3254,77332.0
2017-08-11 10:10:00,52.08,52.24,52.06,52.14,151035.0,40.3254,40.4493,40.3099,40.3718,151035.0
2017-08-11 10:20:00,52.14,52.14,52.01,52.04,36510.0,40.3718,40.3718,40.2712,40.2944,36510.0
2017-08-11 10:30:00,52.05,52.06,51.92,51.94,32240.0,40.3021,40.3099,40.2015,40.217,32240.0
2017-08-11 10:40:00,51.94,52.01,51.93,51.95,97543.0,40.217,40.2712,40.2092,40.2247,97543.0
2017-08-11 10:50:00,51.95,51.99,51.84,51.84,62738.0,40.2247,40.2557,40.1395,40.1395,62738.0
2017-08-11 11:00:00,51.83,51.86,51.74,51.76,48901.0,40.1318,40.155,40.0621,40.0776,48901.0
2017-08-11 11:10:00,51.75,51.83,51.75,51.8,52438.0,40.0699,40.1318,40.0699,40.1086,52438.0
2017-08-11 11:20:00,51.8,51.81,51.69,51.69,46000.0,40.1086,40.1163,40.0234,40.0234,46000.0
2017-08-11 11:30:00,51.7,51.75,51.69,51.7,43826.0,40.0311,40.0699,40.0234,40.0311,43826.0
2017-08-11 11:40:00,51.71,51.83,51.7,51.78,25198.0,40.0389,40.1318,40.0311,40.0931,25198.0
2017-08-11 11:50:00,51.8,51.87,51.74,51.87,59216.0,40.1086,40.1628,40.0621,40.1628,59216.0
2017-08-11 12:00:00,51.87,51.93,51.85,51.91,34996.0,40.1628,40.2092,40.1473,40.1937,34996.0
2017-08-11 12:10:00,51.9,51.95,51.89,51.95,34313.0,40.186,40.2247,40.1783,40.2247,34313.0
2017-08-11 12:20:00,51.95,51.96,51.88,51.89,83412.0,40.2247,40.2325,40.1705,40.1783,83412.0
2017-08-11 12:30:00,51.89,51.9,51.85,51.87,88890.0,40.1783,40.186,40.1473,40.1628,88890.0
2017-08-11 12:40:00,51.86,52.08,51.86,52.04,87518.0,40.155,40.3254,40.155,40.2944,87518.0
2017-08-11 12:50:00,52.05,52.16,52.04,52.14,42007.0,40.3021,40.3873,40.2944,40.3718,42007.0
2017-08-11 13:00:00,52.14,52.24,52.14,52.23,35660.0,40.3718,40.4493,40.3718,40.4415,35660.0
2017-08-11 13:10:00,52.23,52.27,52.22,52.24,46912.0,40.4415,40.4725,40.4338,40.4493,46912.0
2017-08-11 13:20:00,52.23,52.24,52.18,52.18,29196.0,40.4415,40.4493,40.4028,40.4028,29196.0
2017-08-11 13:30:00,52.19,52.25,52.18,52.2,44704.0,40.4105,40.457,40.4028,40.4183,44704.0
2017-08-11 13:40:00,52.2,52.23,52.18,52.21,19605.0,40.4183,40.4415,40.4028,40.426,19605.0
2017-08-11 13:50:00,52.21,52.21,52.19,52.19,24056.0,40.426,40.426,40.4105,40.4105,24056.0
2017-08-11 14:00:00,52.19,52.23,52.18,52.22,30688.0,40.4105,40.4415,40.4028,40.4338,30688.0
2017-08-11 14:10:00,52.22,52.24,52.19,52.23,27969.0,40.4338,40.4493,40.4105,40.4415,27969.0
2017-08-11 14:20:00,52.23,52.25,52.17,52.19,45179.0,40.4415,40.457,40.3951,40.4105,45179.0
2017-08-11 14:30:00,52.18,52.19,52.11,52.11,79704.0,40.4028,40.4105,40.3486,40.3486,79704.0
2017-08-11 14:40:00,52.12,52.15,52.05,52.09,62118.0,40.3563,40.3796,40.3021,40.3331,62118.0
2017-08-11 14:50:00,52.09,52.09,52.04,52.05,51968.0,40.3331,40.3331,40.2944,40.3021,51968.0
2017-08-11 15:00:00,52.06,52.18,52.06,52.14,54750.0,40.3099,40.4028,40.3099,40.3718,54750.0
2017-08-11 15:10:00,52.14,52.14,52.08,52.14,60222.0,40.3718,40.3718,40.3254,40.3718,60222.0
2017-08-11 15:20:00,52.14,52.3,52.14,52.29,109609.0,40.3718,40.4957,40.3718,40.488,109609.0
2017-08-11 15:30:00,52.28,52.35,52.19,52.25,193420.0,40.4802,40.5344,40.4105,40.457,193420.0
2017-08-11 15:40:00,52.25,52.27,52.19,52.23,92840.0,40.457,40.4725,40.4105,40.4415,92840.0
2017-08-11 15:50:00,52.23,52.27,52.14,52.17,391590.0,40.4415,40.4725,40.3718,40.3951,391590.0
2017-08-14 09:30:00,52.08,52.62,52.06,52.34,119799.0,40.6337,41.055,40.6181,40.8366,119799.0
2017-08-14 09:40:00,52.32,52.61,52.31,52.61,37115.0,40.821,41.0472,40.8132,41.0472,37115.0
2017-08-14 09:50:00,52.64,52.69,52.51,52.57,46877.0,41.0707,41.1097,40.9692,41.016,46877.0
2017-08-14 10:00:00,52.56,52.57,52.36,52.36,45945.0,41.0082,41.016,40.8522,40.8522,45945.0
2017-08-14 10:10:00,52.36,52.4,52.29,52.3,25335.0,40.8522,40.8834,40.7976,40.8054,25335.0
2017-08-14 10:20:00,52.31,52.31,52.19,52.19,26916.0,40.8132,40.8132,40.7196,40.7196,26916.0
2017-08-14 10:30:00,52.2,52.38,52.19,52.3,30289.0,40.7274,40.8678,40.7196,40.8054,30289.0
2017-08-14 10:40:00,52.31,52.42,52.29,52.42,25660.0,40.8132,40.899,40.7976,40.899,25660.0
2017-08-14 10:50:00,52.42,52.54,52.36,52.44,35422.0,40.899,40.9926,40.8522,40.9146,35422.0
2017-08-14 11:00:00,52.44,52.45,52.35,52.38,21391.0,40.9146,40.9224,40.8444,40.8678,21391.0
2017-08-14 11:10:00,52.38,52.39,52.29,52.3,23821.0,40.8678,40.8756,40.7976,40.8054,23821.0
2017-08-14 11:20:00,52.29,52.36,52.23,52.36,21980.0,40.7976,40.8522,40.7508,40.8522,21980.0
2017-08-14 11:30:00,52.36,52.45,52.28,52.29,26073.0,40.8522,40.9224,40.7898,40.7976,26073.0
2017-08-14 11:40:00,52.3,52.42,52.28,52.4,14289.0,40.8054,40.899,40.7898,40.8834,14289.0
2017-08-14 11:50:00,52.4,52.4,52.28,52.29,26411.0,40.8834,40.8834,40.7898,40.7976,26411.0
2017-08-14 12:00:00,52.3,52.42,52.3,52.41,23060.0,40.8054,40.899,40.8054,40.8912,23060.0
2017-08-14 12:10:00,52.41,52.41,52.31,52.34,20793.0,40.8912,40.8912,40.8132,40.8366,20793.0
2017-08-14 12:20:00,52.34,52.34,52.17,52.17,43820.0,40.8366,40.8366,40.704,40.704,43820.0
2017-08-14 12:30:00,52.17,52.21,52.12,52.13,21358.0,40.704,40.7352,40.6649,40.6727,21358.0
2017-08-14 12:40:00,52.13,52.15,52.06,52.11,22667.0,40.6727,40.6883,40.6181,40.6571,22667.0
2017-08-14 12:50:00,52.12,52.15,52.11,52.15,29741.0,40.6649,40.6883,40.6571,40.6883,29741.0
2017-08-14 13:00:00,52.15,52.3,52.15,52.27,41884.0,40.6883,40.8054,40.6883,40.782,41884.0
2017-08-14 13:10:00,52.27,52.34,52.25,52.27,43163.0,40.782,40.8366,40.7664,40.782,43163.0
2017-08-14 13:20:00,52.27,52.49,52.25,52.32,122543.0,40.782,40.9536,40.7664,40.821,122543.0
2017-08-14 13:30:00,52.32,52.36,52.27,52.3,31591.0,40.821,40.8522,40.782,40.8054,31591.0
2017-08-14 13:40:00,52.3,52.32,52.21,52.21,21053.0,40.8054,40.821,40.7352,40.7352,21053.0
2017-08-14 13:50:00,52.22,52.31,52.2,52.26,22613.0,40.743,40.8132,40.7274,40.7742,22613.0
2017-08-14 14:00:00,52.27,52.36,52.26,52.3,19059.0,40.782,40.8522,40.7742,40.8054,19059.0
2017-08-14 14:10:00,52.29,52.3,52.21,52.23,33800.0,40.7976,40.8054,40.7352,40.7508,33800.0
2017-08-14 14:20:00,52.24,52.3,52.24,52.26,52388.0,40.7586,40.8054,40.7586,40.7742,52388.0
2017-08-14 14:30:00,52.26,52.28,52.22,52.27,29882.0,40.7742,40.7898,40.743,40.782,29882.0
2017-08-14 14:40:00,52.28,52.34,52.22,52.23,30479.0,40.7898,40.8366,40.743,40.7508,30479.0
2017-08-14 14:50:00,52.23,52.26,52.16,52.18,49320.0,40.7508,40.7742,40.6961,40.7118,49320.0
2017-08-14 15:00:00,52.18,52.27,52.17,52.24,48587.0,40.7118,40.782,40.704,40.7586,48587.0
2017-08-14 15:10:00,52.24,52.33,52.23,52.25,32094.0,40.7586,40.8288,40.7508,40.7664,32094.0
2017-08-14 15:20:00,52.25,52.4,52.23,52.39,63394.0,40.7664,40.8834,40.7508,40.8756,63394.0
2017-08-14 15:30:00,52.39,52.42,52.28,52.3,62050.0,40.8756,40.899,40.7898,40.8054,62050.0
2017-08-14 15:40:00,52.3,52.34,52.26,52.3,84189.0,40.8054,40.8366,40.7742,40.8054,84189.0
2017-08-14 15:50:00,52.3,52.42,52.3,52.31,225630.0,40.8054,40.899,40.8054,40.8132,225630.0
2017-08-15 09:30:00,52.25,52.37,52.12,52.17,66988.0,40.7664,40.86,40.6649,40.704,66988.0
2017-08-15 09:40:00,52.17,52.19,51.9,52.02,64708.0,40.704,40.7196,40.4933,40.5869,64708.0
2017-08-15 09:50:00,52.03,52.1,51.99,52.08,48309.0,40.5947,40.6493,40.5635,40.6337,48309.0
2017-08-15 10:00:00,52.07,52.26,52.05,52.21,65328.0,40.6259,40.7742,40.6103,40.7352,65328.0
2017-08-15 10:10:00,52.22,52.22,52.06,52.16,50375.0,40.743,40.743,40.6181,40.6961,50375.0
2017-08-15 10:20:00,52.16,52.31,52.16,52.29,57030.0,40.6961,40.8132,40.6961,40.7976,57030.0
2017-08-15 10:30:00,52.29,52.29,52.15,52.21,32521.0,40.7976,40.7976,40.6883,40.7352,32521.0
2017-08-15 10:40:00,52.22,52.33,52.2,52.24,44881.0,40.743,40.8288,40.7274,40.7586,44881.0
2017-08-15 10:50:00,52.21,52.31,52.19,52.27,38407.0,40.7352,40.8132,40.7196,40.782,38407.0
2017-08-15 11:00:00,52.28,52.3,52.16,52.16,41970.0,40.7898,40.8054,40.6961,40.6961,41970.0
2017-08-15 11:10:00,52.16,52.16,52.11,52.11,19622.0,40.6961,40.6961,40.6571,40.6571,19622.0
2017-08-15 11:20:00,52.12,52.18,52.09,52.11,29854.0,40.6649,40.7118,40.6415,40.6571,29854.0
2017-08-15 11:30:00,52.1,52.2,52.1,52.17,37072.0,40.6493,40.7274,40.6493,40.704,37072.0
2017-08-15 11:40:00,52.17,52.2,52.08,52.09,22846.0,40.704,40.7274,40.6337,40.6415,22846.0
2017-08-15 11:50:00,52.09,52.1,52.05,52.06,26044.0,40.6415,40.6493,40.6103,40.6181,26044.0
2017-08-15 12:00:00,52.06,52.07,52.03,52.06,30698.0,40.6181,40.6259,40.5947,40.6181,30698.0
2017-08-15 12:10:00,52.06,52.08,52.03,52.07,26734.0,40.6181,40.6337,40.5947,40.6259,26734.0
2017-08-15 12:20:00,52.08,52.09,52.04,52.07,29804.0,40.6337,40.6415,40.6025,40.6259,29804.0
2017-08-15 12:30:00,52.07,52.07,52.0,52.03,23009.0,40.6259,40.6259,40.5713,40.5947,23009.0
2017-08-15 12:40:00,52.02,52.03,51.98,51.99,17955.0,40.5869,40.5947,40.5557,40.5635,17955.0
2017-08-15 12:50:00,51.99,51.99,51.94,51.97,30189.0,40.5635,40.5635,40.5245,40.5479,30189.0
2017-08-15 13:00:00,51.99,52.01,51.93,51.96,63224.0,40.5635,40.5791,40.5167,40.5401,63224.0
2017-08-15 13:10:00,51.96,52.07,51.95,52.07,28442.0,40.5401,40.6259,40.5323,40.6259,28442.0
2017-08-15 13:20:00,52.07,52.11,52.05,52.09,26960.0,40.6259,40.6571,40.6103,40.6415,26960.0
2017-08-15 13:30:00,52.09,52.15,52.08,52.14,22115.0,40.6415,40.6883,40.6337,40.6805,22115.0
2017-08-15 13:40:00,52.14,52.16,52.09,52.14,28732.0,40.6805,40.6961,40.6415,40.6805,28732.0
2017-08-15 13:50:00,52.15,52.16,52.06,52.07,28794.0,40.6883,40.6961,40.6181,40.6259,28794.0
2017-08-15 14:00:00,52.07,52.1,52.06,52.09,49310.0,40.6259,40.6493,40.6181,40.6415,49310.0
2017-08-15 14:10:00,52.1,52.1,51.98,52.02,43936.0,40.6493,40.6493,40.5557,40.5869,43936.0
2017-08-15 14:20:00,52.03,52.05,51.99,52.01,37200.0,40.5947,40.6103,40.5635,40.5791,37200.0
2017-08-15 14:30:00,52.02,52.02,51.96,51.98,36895.0,40.5869,40.5869,40.5401,40.5557,36895.0
2017-08-15 14:40:00,51.97,51.97,51.89,51.91,37107.0,40.5479,40.5479,40.4855,40.5011,37107.0
2017-08-15 14:50:00,51.91,51.93,51.85,51.87,59346.0,40.5011,40.5167,40.4543,40.4699,59346.0
2017-08-15 15:00:00,51.87,51.9,51.86,51.88,36863.0,40.4699,40.4933,40.4621,40.4777,36863.0
2017-08-15 15:10:00,51.87,51.88,51.8,51.81,44981.0,40.4699,40.4777,40.4153,40.4231,44981.0
2017-08-15 15:20:00,51.81,51.84,51.76,51.77,58293.0,40.4231,40.4465,40.3841,40.3919,58293.0
2017-08-15 15:30:00,51.77,51.85,51.76,51.85,179336.0,40.3919,40.4543,40.3841,40.4543,179336.0
2017-08-15 15:40:00,51.85,51.96,51.83,51.95,129071.0,40.4543,40.5401,40.4387,40.5323,129071.0
2017-08-15 15:50:00,51.94,51.98,51.86,51.9,379544.0,40.5245,40.5557,40.4621,40.4933,379544.0
2017-08-16 09:30:00,52.0,52.06,51.87,51.95,50169.0,40.5713,40.6181,40.4699,40.5323,50169.0
2017-08-16 09:40:00,51.97,52.0,51.81,51.83,47646.0,40.5479,40.5713,40.4231,40.4387,47646.0
2017-08-16 09:50:00,51.82,51.9,51.73,51.76,35221.0,40.4309,40.4933,40.3607,40.3841,35221.0
2017-08-16 10:00:00,51.78,51.82,51.61,51.63,35624.0,40.3997,40.4309,40.267,40.2826,35624.0
2017-08-16 10:10:00,51.62,51.66,51.59,51.65,53528.0,40.2748,40.306,40.2514,40.2982,53528.0
2017-08-16 10:20:00,51.63,51.65,51.53,51.65,89774.0,40.2826,40.2982,40.2046,40.2982,89774.0
2017-08-16 10:30:00,51.66,51.78,51.6,51.64,58008.0,40.306,40.3997,40.2592,40.2904,58008.0
2017-08-16 10:40:00,51.64,51.77,51.64,51.73,37002.0,40.2904,40.3919,40.2904,40.3607,37002.0
2017-08-16 10:50:00,51.7,51.71,51.64,51.65,34588.0,40.3372,40.3451,40.2904,40.2982,34588.0
2017-08-16 11:00:00,51.66,51.7,51.57,51.58,37424.0,40.306,40.3372,40.2358,40.2436,37424.0
2017-08-16 11:10:00,51.59,51.62,51.55,51.62,56496.0,40.2514,40.2748,40.2202,40.2748,56496.0
2017-08-16 11:20:00,51.62,51.65,51.55,51.65,24754.0,40.2748,40.2982,40.2202,40.2982,24754.0
2017-08-16 11:30:00,51.64,51.66,51.61,51.63,26262.0,40.2904,40.306,40.267,40.2826,26262.0
2017-08-16 11:40:00,51.63,51.63,51.54,51.54,15377.0,40.2826,40.2826,40.2124,40.2124,15377.0
2017-08-16 11:50:00,51.54,51.58,51.5,51.51,48647.0,40.2124,40.2436,40.1812,40.189,48647.0
2017-08-16 12:00:00,51.52,51.56,51.51,51.54,18709.0,40.1968,40.228,40.189,40.2124,18709.0
2017-08-16 12:10:00,51.54,51.6,51.53,51.58,15538.0,40.2124,40.2592,40.2046,40.2436,15538.0
2017-08-16 12:20:00,51.58,51.59,51.49,51.51,20647.0,40.2436,40.2514,40.1734,40.189,20647.0
2017-08-16 12:30:00,51.51,51.51,51.39,51.39,37356.0,40.189,40.189,40.0954,40.0954,37356.0
2017-08-16 12:40:00,51.39,51.41,51.35,51.35,17050.0,40.0954,40.111,40.0642,40.0642,17050.0
2017-08-16 12:50:00,51.37,51.37,51.23,51.25,27713.0,40.0798,40.0798,39.9705,39.9862,27713.0
2017-08-16 13:00:00,51.26,51.27,51.18,51.2,29964.0,39.994,40.0018,39.9315,39.9471,29964.0
2017-08-16 13:10:00,51.19,51.21,51.13,51.16,47034.0,39.9393,39.9549,39.8925,39.9159,47034.0
2017-08-16 13:20:00,51.16,51.17,51.07,51.08,57274.0,39.9159,39.9237,39.8457,39.8535,57274.0
2017-08-16 13:30:00,51.08,51.1,51.04,51.08,32442.0,39.8535,39.8691,39.8223,39.8535,32442.0
2017-08-16 13:40:00,51.06,51.08,50.98,50.99,96716.0,39.8379,39.8535,39.7755,39.7833,96716.0
2017-08-16 13:50:00,50.99,51.05,50.95,51.05,50359.0,39.7833,39.8301,39.7521,39.8301,50359.0
2017-08-16 14:00:00,51.04,51.24,51.03,51.13,43199.0,39.8223,39.9783,39.8145,39.8925,43199.0
2017-08-16 14:10:00,51.13,51.17,51.05,51.07,38153.0,39.8925,39.9237,39.8301,39.8457,38153.0
2017-08-16 14:20:00,51.05,51.09,50.98,50.98,44352.0,39.8301,39.8613,39.7755,39.7755,44352.0
2017-08-16 14:30:00,50.98,51.0,50.92,50.97,66699.0,39.7755,39.7911,39.7287,39.7677,66699.0
2017-08-16 14:40:00,50.97,50.97,50.91,50.93,44512.0,39.7677,39.7677,39.7209,39.7365,44512.0
2017-08-16 14:50:00,50.93,51.15,50.91,51.1,50714.0,39.7365,39.9081,39.7209,39.8691,50714.0
2017-08-16 15:00:00,51.11,51.12,51.04,51.07,36728.0,39.8769,39.8847,39.8223,39.8457,36728.0
2017-08-16 15:10:00,51.06,51.06,51.01,51.02,47392.0,39.8379,39.8379,39.7989,39.8067,47392.0
2017-08-16 15:20:00,51.02,51.14,51.0,51.1,61114.0,39.8067,39.9003,39.7911,39.8691,61114.0
2017-08-16 15:30:00,51.1,51.15,51.07,51.15,64468.0,39.8691,39.9081,39.8457,39.9081,64468.0
2017-08-16 15:40:00,51.14,51.15,51.02,51.03,120860.0,39.9003,39.9081,39.8067,39.8145,120860.0
2017-08-16 15:50:00,51.03,51.06,50.95,51.06,376750.0,39.8145,39.8379,39.7521,39.8379,376750.0
2017-08-17 09:30:00,50.72,50.72,50.03,50.5,295335.0,39.5726,39.5726,39.0343,39.401,295335.0
2017-08-17 09:40:00,50.5,50.86,50.49,50.73,71299.0,39.401,39.6819,39.3932,39.5804,71299.0
2017-08-17 09:50:00,50.74,50.81,50.64,50.66,103181.0,39.5882,39.6429,39.5102,39.5258,103181.0
2017-08-17 10:00:00,50.69,50.77,50.63,50.76,69912.0,39.5492,39.6116,39.5024,39.6038,69912.0
2017-08-17 10:10:00,50.75,50.76,50.45,50.5,74904.0,39.596,39.6038,39.362,39.401,74904.0
2017-08-17 10:20:00,50.51,50.51,50.43,50.46,129347.0,39.4088,39.4088,39.3464,39.3698,129347.0
2017-08-17 10:30:00,50.47,50.79,50.46,50.66,69044.0,39.3776,39.6273,39.3698,39.5258,69044.0
2017-08-17 10:40:00,50.66,50.67,50.49,50.51,59059.0,39.5258,39.5336,39.3932,39.4088,59059.0
2017-08-17 10:50:00,50.51,50.68,50.46,50.66,37129.0,39.4088,39.5414,39.3698,39.5258,37129.0
2017-08-17 11:00:00,50.66,50.86,50.66,50.82,47915.0,39.5258,39.6819,39.5258,39.6507,47915.0
2017-08-17 11:10:00,50.82,50.89,50.78,50.78,42856.0,39.6507,39.7053,39.6194,39.6194,42856.0
2017-08-17 11:20:00,50.79,50.86,50.62,50.62,53229.0,39.6273,39.6819,39.4946,39.4946,53229.0
2017-08-17 11:30:00,50.62,50.71,50.57,50.59,50341.0,39.4946,39.5648,39.4556,39.4712,50341.0
2017-08-17 11:40:00,50.59,50.59,50.41,50.46,78009.0,39.4712,39.4712,39.3308,39.3698,78009.0
2017-08-17 11:50:00,50.46,50.48,50.38,50.41,53432.0,39.3698,39.3854,39.3074,39.3308,53432.0
2017-08-17 12:00:00,50.41,50.5,50.38,50.38,53365.0,39.3308,39.401,39.3074,39.3074,53365.0
2017-08-17 12:10:00,50.39,50.48,50.36,50.39,52771.0,39.3152,39.3854,39.2918,39.3152,52771.0
2017-08-17 12:20:00,50.39,50.47,50.37,50.39,43160.0,39.3152,39.3776,39.2996,39.3152,43160.0
2017-08-17 12:30:00,50.4,50.4,50.27,50.34,56014.0,39.323,39.323,39.2215,39.2762,56014.0
2017-08-17 12:40:00,50.35,50.35,50.22,50.25,45740.0,39.284,39.284,39.1825,39.2059,45740.0
2017-08-17 12:50:00,50.25,50.27,50.19,50.27,58827.0,39.2059,39.2215,39.1591,39.2215,58827.0
2017-08-17 13:00:00,50.26,50.27,50.15,50.23,68429.0,39.2137,39.2215,39.1279,39.1903,68429.0
2017-08-17 13:10:00,50.24,50.24,50.06,50.22,138075.0,39.1981,39.1981,39.0577,39.1825,138075.0
2017-08-17 13:20:00,50.22,50.3,50.16,50.3,45518.0,39.1825,39.2449,39.1357,39.2449,45518.0
2017-08-17 13:30:00,50.3,50.3,50.2,50.22,49798.0,39.2449,39.2449,39.1669,39.1825,49798.0
2017-08-17 13:40:00,50.23,50.26,50.13,50.16,64981.0,39.1903,39.2137,39.1123,39.1357,64981.0
2017-08-17 13:50:00,50.16,50.2,50.12,50.2,44069.0,39.1357,39.1669,39.1045,39.1669,44069.0
2017-08-17 14:00:00,50.2,50.29,50.2,50.25,85126.0,39.1669,39.2371,39.1669,39.2059,85126.0
2017-08-17 14:10:00,50.25,50.25,50.1,50.14,59613.0,39.2059,39.2059,39.0889,39.1201,59613.0
2017-08-17 14:20:00,50.14,50.2,50.12,50.19,46688.0,39.1201,39.1669,39.1045,39.1591,46688.0
2017-08-17 14:30:00,50.18,50.18,50.09,50.09,56194.0,39.1513,39.1513,39.0811,39.0811,56194.0
2017-08-17 14:40:00,50.09,50.09,50.02,50.08,100074.0,39.0811,39.0811,39.0265,39.0733,100074.0
2017-08-17 14:50:00,50.08,50.18,50.01,50.13,106041.0,39.0733,39.1513,39.0187,39.1123,106041.0
2017-08-17 15:00:00,50.12,50.12,50.01,50.03,101852.0,39.1045,39.1045,39.0187,39.0343,101852.0
2017-08-17 15:10:00,50.03,50.03,49.86,49.89,182446.0,39.0343,39.0343,38.9016,38.9251,182446.0
2017-08-17 15:20:00,49.88,49.99,49.83,49.84,119893.0,38.9173,39.0031,38.8782,38.886,119893.0
2017-08-17 15:30:00,49.84,49.94,49.81,49.84,177081.0,38.886,38.9641,38.8626,38.886,177081.0
2017-08-17 15:40:00,49.84,49.85,49.74,49.82,241708.0,38.886,38.8938,38.808,38.8704,241708.0
2017-08-17 15:50:00,49.82,49.83,49.68,49.7,669113.0,38.8704,38.8782,38.7612,38.7768,669113.0
2017-08-18 09:30:00,49.62,49.69,49.43,49.57,246165.0,38.7144,38.769,38.5662,38.6754,246165.0
2017-08-18 09:40:00,49.58,49.99,49.58,49.97,64642.0,38.6832,39.0031,38.6832,38.9875,64642.0
2017-08-18 09:50:00,49.96,50.01,49.65,49.75,62847.0,38.9797,39.0187,38.7378,38.8158,62847.0
2017-08-18 10:00:00,49.75,49.99,49.73,49.83,134238.0,38.8158,39.0031,38.8002,38.8782,134238.0
2017-08-18 10:10:00,49.83,49.9,49.76,49.79,76726.0,38.8782,38.9329,38.8236,38.847,76726.0
2017-08-18 10:20:00,49.78,49.78,49.65,49.67,71168.0,38.8392,38.8392,38.7378,38.7534,71168.0
2017-08-18 10:30:00,49.66,49.74,49.63,49.66,68619.0,38.7456,38.808,38.7222,38.7456,68619.0
2017-08-18 10:40:00,49.66,49.79,49.65,49.73,90324.0,38.7456,38.847,38.7378,38.8002,90324.0
2017-08-18 10:50:00,49.74,49.87,49.7,49.87,74174.0,38.808,38.9095,38.7768,38.9095,74174.0
2017-08-18 11:00:00,49.86,49.9,49.72,49.76,37812.0,38.9016,38.9329,38.7924,38.8236,37812.0
2017-08-18 11:10:00,49.76,49.88,49.74,49.86,79292.0,38.8236,38.9173,38.808,38.9016,79292.0
2017-08-18 11:20:00,49.84,49.95,49.78,49.89,42274.0,38.886,38.9719,38.8392,38.9251,42274.0
2017-08-18 11:30:00,49.9,50.13,49.87,50.13,88985.0,38.9329,39.1123,38.9095,39.1123,88985.0
2017-08-18 11:40:00,50.14,50.21,50.06,50.21,42430.0,39.1201,39.1747,39.0577,39.1747,42430.0
2017-08-18 11:50:00,50.22,50.29,50.19,50.26,70998.0,39.1825,39.2371,39.1591,39.2137,70998.0
2017-08-18 12:00:00,50.27,50.3,50.19,50.2,32805.0,39.2215,39.2449,39.1591,39.1669,32805.0
2017-08-18 12:10:00,50.22,50.54,50.22,50.48,143973.0,39.1825,39.4322,39.1825,39.3854,143973.0
2017-08-18 12:20:00,50.46,50.48,50.29,50.36,66102.0,39.3698,39.3854,39.2371,39.2918,66102.0
2017-08-18 12:30:00,50.37,50.4,50.29,50.31,72734.0,39.2996,39.323,39.2371,39.2527,72734.0
2017-08-18 12:40:00,50.33,50.46,50.3,50.43,129947.0,39.2684,39.3698,39.2449,39.3464,129947.0
2017-08-18 12:50:00,50.43,50.49,50.37,50.37,100359.0,39.3464,39.3932,39.2996,39.2996,100359.0
2017-08-18 13:00:00,50.37,50.47,50.33,50.34,79404.0,39.2996,39.3776,39.2684,39.2762,79404.0
2017-08-18 13:10:00,50.34,50.48,50.33,50.39,136974.0,39.2762,39.3854,39.2684,39.3152,136974.0
2017-08-18 13:20:00,50.39,50.39,50.21,50.28,49687.0,39.3152,39.3152,39.1747,39.2293,49687.0
2017-08-18 13:30:00,50.28,50.33,50.12,50.13,39047.0,39.2293,39.2684,39.1045,39.1123,39047.0
2017-08-18 13:40:00,50.14,50.26,50.12,50.23,38430.0,39.1201,39.2137,39.1045,39.1903,38430.0
2017-08-18 13:50:00,50.24,50.25,50.13,50.15,41765.0,39.1981,39.2059,39.1123,39.1279,41765.0
2017-08-18 14:00:00,50.15,50.25,50.14,50.24,35560.0,39.1279,39.2059,39.1201,39.1981,35560.0
2017-08-18 14:10:00,50.24,50.29,50.21,50.26,42554.0,39.1981,39.2371,39.1747,39.2137,42554.0
2017-08-18 14:20:00,50.27,50.29,50.23,50.26,60049.0,39.2215,39.2371,39.1903,39.2137,60049.0
2017-08-18 14:30:00,50.25,50.32,50.24,50.26,36316.0,39.2059,39.2605,39.1981,39.2137,36316.0
2017-08-18 14:40:00,50.26,50.32,50.24,50.26,55517.0,39.2137,39.2605,39.1981,39.2137,55517.0
2017-08-18 14:50:00,50.26,50.29,50.24,50.24,31964.0,39.2137,39.2371,39.1981,39.1981,31964.0
2017-08-18 15:00:00,50.24,50.3,50.23,50.28,44787.0,39.1981,39.2449,39.1903,39.2293,44787.0
2017-08-18 15:10:00,50.28,50.29,50.19,50.2,41376.0,39.2293,39.2371,39.1591,39.1669,41376.0
2017-08-18 15:20:00,50.21,50.25,50.14,50.24,46315.0,39.1747,39.2059,39.1201,39.1981,46315.0
2017-08-18 15:30:00,50.24,50.29,50.2,50.23,68592.0,39.1981,39.2371,39.1669,39.1903,68592.0
2017-08-18 15:40:00,50.22,50.28,50.2,50.25,116547.0,39.1825,39.2293,39.1669,39.2059,116547.0
2017-08-18 15:50:00,50.24,50.25,50.11,50.13,285341.0,39.1981,39.2059,39.0967,39.1123,285341.0
2017-08-21 09:30:00,50.07,50.1,49.89,49.95,58879.0,39.0655,39.0889,38.9251,38.9719,58879.0
2017-08-21 09:40:00,49.95,49.99,49.79,49.91,20533.0,38.9719,39.0031,38.847,38.9407,20533.0
2017-08-21 09:50:00,49.95,49.97,49.73,49.84,51499.0,38.9719,38.9875,38.8002,38.886,51499.0
2017-08-21 10:00:00,49.83,49.96,49.73,49.95,91656.0,38.8782,38.9797,38.8002,38.9719,91656.0
2017-08-21 10:10:00,49.95,50.0,49.87,49.89,100860.0,38.9719,39.0109,38.9095,38.9251,100860.0
2017-08-21 10:20:00,49.88,49.94,49.81,49.87,39958.0,38.9173,38.9641,38.8626,38.9095,39958.0
2017-08-21 10:30:00,49.88,49.9,49.72,49.73,32452.0,38.9173,38.9329,38.7924,38.8002,32452.0
2017-08-21 10:40:00,49.73,49.84,49.67,49.68,39018.0,38.8002,38.886,38.7534,38.7612,39018.0
2017-08-21 10:50:00,49.68,49.73,49.62,49.71,49460.0,38.7612,38.8002,38.7144,38.7846,49460.0
2017-08-21 11:00:00,49.7,49.73,49.6,49.64,38291.0,38.7768,38.8002,38.6988,38.73,38291.0
2017-08-21 11:10:00,49.64,49.74,49.62,49.65,48381.0,38.73,38.808,38.7144,38.7378,48381.0
2017-08-21 11:20:00,49.66,49.75,49.55,49.58,40874.0,38.7456,38.8158,38.6598,38.6832,40874.0
2017-08-21 11:30:00,49.59,49.67,49.55,49.61,31811.0,38.691,38.7534,38.6598,38.7066,31811.0
2017-08-21 11:40:00,49.62,49.66,49.56,49.57,34197.0,38.7144,38.7456,38.6676,38.6754,34197.0
2017-08-21 11:50:00,49.58,49.62,49.49,49.51,43957.0,38.6832,38.7144,38.613,38.6286,43957.0
2017-08-21 12:00:00,49.52,49.55,49.48,49.5,45796.0,38.6364,38.6598,38.6052,38.6208,45796.0
2017-08-21 12:10:00,49.51,49.58,49.47,49.54,33335.0,38.6286,38.6832,38.5974,38.652,33335.0
2017-08-21 12:20:00,49.55,49.63,49.52,49.61,27571.0,38.6598,38.7222,38.6364,38.7066,27571.0
2017-08-21 12:30:00,49.61,49.69,49.58,49.62,31365.0,38.7066,38.769,38.6832,38.7144,31365.0
2017-08-21 12:40:00,49.62,49.68,49.59,49.66,21641.0,38.7144,38.7612,38.691,38.7456,21641.0
2017-08-21 12:50:00,49.66,49.72,49.61,49.61,36272.0,38.7456,38.7924,38.7066,38.7066,36272.0
2017-08-21 13:00:00,49.6,49.66,49.57,49.62,31173.0,38.6988,38.7456,38.6754,38.7144,31173.0
2017-08-21 13:10:00,49.63,49.67,49.56,49.57,26091.0,38.7222,38.7534,38.6676,38.6754,26091.0
2017-08-21 13:20:00,49.56,49.58,49.51,49.57,43321.0,38.6676,38.6832,38.6286,38.6754,43321.0
2017-08-21 13:30:00,49.56,49.6,49.53,49.55,32998.0,38.6676,38.6988,38.6442,38.6598,32998.0
2017-08-21 13:40:00,49.56,49.57,49.49,49.5,48577.0,38.6676,38.6754,38.613,38.6208,48577.0
2017-08-21 13:50:00,49.5,49.55,49.5,49.55,37779.0,38.6208,38.6598,38.6208,38.6598,37779.0
2017-08-21 14:00:00,49.54,49.57,49.52,49.53,32433.0,38.652,38.6754,38.6364,38.6442,32433.0
2017-08-21 14:10:00,49.53,49.6,49.5,49.55,43989.0,38.6442,38.6988,38.6208,38.6598,43989.0
2017-08-21 14:20:00,49.56,49.66,49.55,49.62,72736.0,38.6676,38.7456,38.6598,38.7144,72736.0
2017-08-21 14:30:00,49.62,49.62,49.48,49.48,50671.0,38.7144,38.7144,38.6052,38.6052,50671.0
2017-08-21 14:40:00,49.48,49.6,49.47,49.51,61568.0,38.6052,38.6988,38.5974,38.6286,61568.0
2017-08-21 14:50:00,49.52,49.59,49.52,49.52,38568.0,38.6364,38.691,38.6364,38.6364,38568.0
2017-08-21 15:00:00,49.52,49.54,49.48,49.52,42759.0,38.6364,38.652,38.6052,38.6364,42759.0
2017-08-21 15:10:00,49.52,49.54,49.47,49.5,55325.0,38.6364,38.652,38.5974,38.6208,55325.0
2017-08-21 15:20:00,49.5,49.56,49.48,49.55,100509.0,38.6208,38.6676,38.6052,38.6598,100509.0
2017-08-21 15:30:00,49.55,49.58,49.51,49.57,73008.0,38.6598,38.6832,38.6286,38.6754,73008.0
2017-08-21 15:40:00,49.57,49.6,49.51,49.54,120836.0,38.6754,38.6988,38.6286,38.652,120836.0
2017-08-21 15:50:00,49.55,49.58,49.45,49.45,277208.0,38.6598,38.6832,38.5818,38.5818,277208.0
2017-08-22 09:30:00,49.71,49.75,49.5,49.7,79011.0,38.7846,38.8158,38.6208,38.7768,79011.0
2017-08-22 09:40:00,49.7,49.71,49.41,49.41,83513.0,38.7768,38.7846,38.5506,38.5506,83513.0
2017-08-22 09:50:00,49.43,49.54,49.4,49.46,58193.0,38.5662,38.652,38.5427,38.5896,58193.0
2017-08-22 10:00:00,49.48,49.58,49.47,49.58,72289.0,38.6052,38.6832,38.5974,38.6832,72289.0
2017-08-22 10:10:00,49.58,49.66,49.55,49.57,54620.0,38.6832,38.7456,38.6598,38.6754,54620.0
2017-08-22 10:20:00,49.57,49.62,49.51,49.58,69779.0,38.6754,38.7144,38.6286,38.6832,69779.0
2017-08-22 10:30:00,49.57,49.71,49.57,49.71,69085.0,38.6754,38.7846,38.6754,38.7846,69085.0
2017-08-22 10:40:00,49.71,49.8,49.65,49.73,69245.0,38.7846,38.8548,38.7378,38.8002,69245.0
2017-08-22 10:50:00,49.73,49.74,49.59,49.59,59771.0,38.8002,38.808,38.691,38.691,59771.0
2017-08-22 11:00:00,49.6,49.65,49.43,49.44,63033.0,38.6988,38.7378,38.5662,38.574,63033.0
2017-08-22 11:10:00,49.44,49.59,49.42,49.47,63144.0,38.574,38.691,38.5584,38.5974,63144.0
2017-08-22 11:20:00,49.48,49.48,49.3,49.38,62934.0,38.6052,38.6052,38.4647,38.5271,62934.0
2017-08-22 11:30:00,49.38,49.42,49.33,49.37,65834.0,38.5271,38.5584,38.4881,38.5193,65834.0
2017-08-22 11:40:00,49.37,49.38,49.31,49.33,66258.0,38.5193,38.5271,38.4725,38.4881,66258.0
2017-08-22 11:50:00,49.34,49.46,49.3,49.45,63535.0,38.4959,38.5896,38.4647,38.5818,63535.0
2017-08-22 12:00:00,49.44,49.47,49.38,49.44,81467.0,38.574,38.5974,38.5271,38.574,81467.0
2017-08-22 12:10:00,49.45,49.48,49.42,49.44,62490.0,38.5818,38.6052,38.5584,38.574,62490.0
2017-08-22 12:20:00,49.43,49.49,49.39,49.48,51795.0,38.5662,38.613,38.5349,38.6052,51795.0
2017-08-22 12:30:00,49.48,49.53,49.46,49.52,35400.0,38.6052,38.6442,38.5896,38.6364,35400.0
2017-08-22 12:40:00,49.52,49.67,49.52,49.66,41213.0,38.6364,38.7534,38.6364,38.7456,41213.0
2017-08-22 12:50:00,49.66,49.88,49.64,49.88,86180.0,38.7456,38.9173,38.73,38.9173,86180.0
2017-08-22 13:00:00,49.89,49.96,49.87,49.87,57737.0,38.9251,38.9797,38.9095,38.9095,57737.0
2017-08-22 13:10:00,49.87,49.89,49.83,49.87,34713.0,38.9095,38.9251,38.8782,38.9095,34713.0
2017-08-22 13:20:00,49.86,49.86,49.8,49.82,34972.0,38.9016,38.9016,38.8548,38.8704,34972.0
2017-08-22 13:30:00,49.81,49.83,49.79,49.81,35650.0,38.8626,38.8782,38.847,38.8626,35650.0
2017-08-22 13:40:00,49.81,49.82,49.76,49.78,37588.0,38.8626,38.8704,38.8236,38.8392,37588.0
2017-08-22 13:50:00,49.78,49.79,49.7,49.73,47575.0,38.8392,38.847,38.7768,38.8002,47575.0
2017-08-22 14:00:00,49.73,49.78,49.7,49.71,47959.0,38.8002,38.8392,38.7768,38.7846,47959.0
2017-08-22 14:10:00,49.71,49.81,49.7,49.79,45253.0,38.7846,38.8626,38.7768,38.847,45253.0
2017-08-22 14:20:00,49.78,49.88,49.77,49.82,62158.0,38.8392,38.9173,38.8314,38.8704,62158.0
2017-08-22 14:30:00,49.83,49.85,49.74,49.74,55951.0,38.8782,38.8938,38.808,38.808,55951.0
2017-08-22 14:40:00,49.74,49.75,49.67,49.71,56343.0,38.808,38.8158,38.7534,38.7846,56343.0
2017-08-22 14:50:00,49.71,49.77,49.68,49.75,54512.0,38.7846,38.8314,38.7612,38.8158,54512.0
2017-08-22 15:00:00,49.75,49.76,49.69,49.72,60504.0,38.8158,38.8236,38.769,38.7924,60504.0
2017-08-22 15:10:00,49.73,49.73,49.65,49.71,71303.0,38.8002,38.8002,38.7378,38.7846,71303.0
2017-08-22 15:20:00,49.7,49.71,49.61,49.62,81842.0,38.7768,38.7846,38.7066,38.7144,81842.0
2017-08-22 15:30:00,49.63,49.68,49.62,49.64,101853.0,38.7222,38.7612,38.7144,38.73,101853.0
2017-08-22 15:40:00,49.63,49.7,49.62,49.68,128046.0,38.7222,38.7768,38.7144,38.7612,128046.0
2017-08-22 15:50:00,49.68,49.68,49.61,49.66,270618.0,38.7612,38.7612,38.7066,38.7456,270618.0
2017-08-23 09:30:00,49.43,49.64,49.33,49.58,82551.0,38.5662,38.73,38.4881,38.6832,82551.0
2017-08-23 09:40:00,49.57,49.71,49.42,49.71,100944.0,38.6754,38.7846,38.5584,38.7846,100944.0
2017-08-23 09:50:00,49.7,49.73,49.63,49.69,116466.0,38.7768,38.8002,38.7222,38.769,116466.0
2017-08-23 10:00:00,49.68,49.76,49.52,49.71,89854.0,38.7612,38.8236,38.6364,38.7846,89854.0
2017-08-23 10:10:00,49.71,50.0,49.7,49.99,112205.0,38.7846,39.0109,38.7768,39.0031,112205.0
2017-08-23 10:20:00,50.0,50.06,49.87,49.95,99691.0,39.0109,39.0577,38.9095,38.9719,99691.0
2017-08-23 10:30:00,49.96,50.18,49.94,50.07,105970.0,38.9797,39.1513,38.9641,39.0655,105970.0
2017-08-23 10:40:00,50.06,50.21,50.06,50.15,95251.0,39.0577,39.1747,39.0577,39.1279,95251.0
2017-08-23 10:50:00,50.15,50.18,50.05,50.07,52401.0,39.1279,39.1513,39.0499,39.0655,52401.0
2017-08-23 11:00:00,50.07,50.16,50.01,50.06,112900.0,39.0655,39.1357,39.0187,39.0577,112900.0
2017-08-23 11:10:00,50.05,50.1,50.0,50.1,44945.0,39.0499,39.0889,39.0109,39.0889,44945.0
2017-08-23 11:20:00,50.1,50.14,50.0,50.13,55389.0,39.0889,39.1201,39.0109,39.1123,55389.0
2017-08-23 11:30:00,50.13,50.14,50.06,50.13,40486.0,39.1123,39.1201,39.0577,39.1123,40486.0
2017-08-23 11:40:00,50.13,50.18,50.12,50.16,55427.0,39.1123,39.1513,39.1045,39.1357,55427.0
2017-08-23 11:50:00,50.16,50.21,50.15,50.2,39085.0,39.1357,39.1747,39.1279,39.1669,39085.0
2017-08-23 12:00:00,50.2,50.31,50.2,50.29,61670.0,39.1669,39.2527,39.1669,39.2371,61670.0
2017-08-23 12:10:00,50.3,50.3,50.23,50.26,43964.0,39.2449,39.2449,39.1903,39.2137,43964.0
2017-08-23 12:20:00,50.25,50.26,50.19,50.25,29828.0,39.2059,39.2137,39.1591,39.2059,29828.0
2017-08-23 12:30:00,50.25,50.26,50.22,50.24,27604.0,39.2059,39.2137,39.1825,39.1981,27604.0
2017-08-23 12:40:00,50.23,50.24,50.12,50.12,41632.0,39.1903,39.1981,39.1045,39.1045,41632.0
2017-08-23 12:50:00,50.12,50.18,50.12,50.18,41171.0,39.1045,39.1513,39.1045,39.1513,41171.0
2017-08-23 13:00:00,50.18,50.2,50.12,50.16,48426.0,39.1513,39.1669,39.1045,39.1357,48426.0
2017-08-23 13:10:00,50.16,50.24,50.15,50.19,49501.0,39.1357,39.1981,39.1279,39.1591,49501.0
2017-08-23 13:20:00,50.19,50.23,50.17,50.23,32820.0,39.1591,39.1903,39.1435,39.1903,32820.0
2017-08-23 13:30:00,50.23,50.23,50.19,50.2,31777.0,39.1903,39.1903,39.1591,39.1669,31777.0
2017-08-23 13:40:00,50.21,50.25,50.18,50.21,40178.0,39.1747,39.2059,39.1513,39.1747,40178.0
2017-08-23 13:50:00,50.2,50.3,50.19,50.29,52114.0,39.1669,39.2449,39.1591,39.2371,52114.0
2017-08-23 14:00:00,50.29,50.32,50.26,50.3,67490.0,39.2371,39.2605,39.2137,39.2449,67490.0
2017-08-23 14:10:00,50.3,50.38,50.3,50.35,50027.0,39.2449,39.3074,39.2449,39.284,50027.0
2017-08-23 14:20:00,50.35,50.37,50.27,50.33,58386.0,39.284,39.2996,39.2215,39.2684,58386.0
2017-08-23 14:30:00,50.33,50.34,50.25,50.28,53432.0,39.2684,39.2762,39.2059,39.2293,53432.0
2017-08-23 14:40:00,50.28,50.3,50.24,50.26,40600.0,39.2293,39.2449,39.1981,39.2137,40600.0
2017-08-23 14:50:00,50.27,50.38,50.27,50.35,57680.0,39.2215,39.3074,39.2215,39.284,57680.0
2017-08-23 15:00:00,50.34,50.38,50.27,50.27,55482.0,39.2762,39.3074,39.2215,39.2215,55482.0
2017-08-23 15:10:00,50.27,50.3,50.25,50.27,37542.0,39.2215,39.2449,39.2059,39.2215,37542.0
2017-08-23 15:20:00,50.27,50.29,50.22,50.23,49828.0,39.2215,39.2371,39.1825,39.1903,49828.0
2017-08-23 15:30:00,50.24,50.37,50.23,50.34,94318.0,39.1981,39.2996,39.1903,39.2762,94318.0
2017-08-23 15:40:00,50.33,50.33,50.25,50.28,92001.0,39.2684,39.2684,39.2059,39.2293,92001.0
2017-08-23 15:50:00,50.27,50.3,50.18,50.19,418895.0,39.2215,39.2449,39.1513,39.1591,418895.0
2017-08-24 09:30:00,50.26,50.6,50.19,50.6,93654.0,39.2137,39.479,39.1591,39.479,93654.0
2017-08-24 09:40:00,50.57,50.88,50.47,50.82,106353.0,39.4556,39.6975,39.3776,39.6507,106353.0
2017-08-24 09:50:00,50.8,50.88,50.71,50.83,148518.0,39.6351,39.6975,39.5648,39.6585,148518.0
2017-08-24 10:00:00,50.85,51.0,50.82,50.9,88930.0,39.6741,39.7911,39.6507,39.7131,88930.0
2017-08-24 10:10:00,50.89,51.05,50.84,51.03,74274.0,39.7053,39.8301,39.6663,39.8145,74274.0
2017-08-24 10:20:00,51.03,51.22,50.97,51.18,173589.0,39.8145,39.9627,39.7677,39.9315,173589.0
2017-08-24 10:30:00,51.19,51.28,51.13,51.15,269283.0,39.9393,40.0096,39.8925,39.9081,269283.0
2017-08-24 10:40:00,51.15,51.15,50.97,50.99,53240.0,39.9081,39.9081,39.7677,39.7833,53240.0
2017-08-24 10:50:00,50.99,51.05,50.98,51.03,49862.0,39.7833,39.8301,39.7755,39.8145,49862.0
2017-08-24 11:00:00,51.03,51.06,50.96,51.0,39584.0,39.8145,39.8379,39.7599,39.7911,39584.0
2017-08-24 11:10:00,51.02,51.11,50.99,51.11,64721.0,39.8067,39.8769,39.7833,39.8769,64721.0
2017-08-24 11:20:00,51.11,51.11,50.97,51.05,57345.0,39.8769,39.8769,39.7677,39.8301,57345.0
2017-08-24 11:30:00,51.03,51.04,50.89,50.93,55507.0,39.8145,39.8223,39.7053,39.7365,55507.0
2017-08-24 11:40:00,50.92,51.04,50.84,51.03,59657.0,39.7287,39.8223,39.6663,39.8145,59657.0
2017-08-24 11:50:00,51.01,51.05,51.0,51.05,29343.0,39.7989,39.8301,39.7911,39.8301,29343.0
2017-08-24 12:00:00,51.05,51.11,51.01,51.05,35347.0,39.8301,39.8769,39.7989,39.8301,35347.0
2017-08-24 12:10:00,51.07,51.12,51.05,51.08,42308.0,39.8457,39.8847,39.8301,39.8535,42308.0
2017-08-24 12:20:00,51.08,51.41,51.06,51.31,166000.0,39.8535,40.111,39.8379,40.033,166000.0
2017-08-24 12:30:00,51.31,51.36,51.26,51.36,88979.0,40.033,40.072,39.994,40.072,88979.0
2017-08-24 12:40:00,51.36,51.47,51.33,51.36,72111.0,40.072,40.1578,40.0486,40.072,72111.0
2017-08-24 12:50:00,51.36,51.5,51.34,51.48,59129.0,40.072,40.1812,40.0564,40.1656,59129.0
2017-08-24 13:00:00,51.48,51.54,51.38,51.4,78671.0,40.1656,40.2124,40.0876,40.1032,78671.0
2017-08-24 13:10:00,51.39,51.39,51.27,51.32,74435.0,40.0954,40.0954,40.0018,40.0408,74435.0
2017-08-24 13:20:00,51.32,51.35,51.2,51.22,64085.0,40.0408,40.0642,39.9471,39.9627,64085.0
2017-08-24 13:30:00,51.21,51.22,51.14,51.21,23808.0,39.9549,39.9627,39.9003,39.9549,23808.0
2017-08-24 13:40:00,51.21,51.28,51.15,51.24,35359.0,39.9549,40.0096,39.9081,39.9783,35359.0
2017-08-24 13:50:00,51.23,51.23,51.16,51.17,36339.0,39.9705,39.9705,39.9159,39.9237,36339.0
2017-08-24 14:00:00,51.17,51.25,51.15,51.18,47485.0,39.9237,39.9862,39.9081,39.9315,47485.0
2017-08-24 14:10:00,51.18,51.32,51.15,51.31,66716.0,39.9315,40.0408,39.9081,40.033,66716.0
2017-08-24 14:20:00,51.31,51.34,51.26,51.3,50304.0,40.033,40.0564,39.994,40.0252,50304.0
2017-08-24 14:30:00,51.3,51.39,51.25,51.34,99741.0,40.0252,40.0954,39.9862,40.0564,99741.0
2017-08-24 14:40:00,51.34,51.35,51.3,51.34,44509.0,40.0564,40.0642,40.0252,40.0564,44509.0
2017-08-24 14:50:00,51.34,51.45,51.33,51.38,54508.0,40.0564,40.1422,40.0486,40.0876,54508.0
2017-08-24 15:00:00,51.37,51.45,51.34,51.41,90779.0,40.0798,40.1422,40.0564,40.111,90779.0
2017-08-24 15:10:00,51.4,51.42,51.38,51.42,61260.0,40.1032,40.1188,40.0876,40.1188,61260.0
2017-08-24 15:20:00,51.42,51.42,51.31,51.34,110306.0,40.1188,40.1188,40.033,40.0564,110306.0
2017-08-24 15:30:00,51.34,51.35,51.18,51.24,114288.0,40.0564,40.0642,39.9315,39.9783,114288.0
2017-08-24 15:40:00,51.24,51.26,51.1,51.11,199495.0,39.9783,39.994,39.8691,39.8769,199495.0
2017-08-24 15:50:00,51.1,51.17,51.08,51.14,327820.0,39.8691,39.9237,39.8535,39.9003,327820.0
2017-08-25 09:30:00,51.47,52.19,51.36,51.96,224342.0,40.1578,40.7196,40.072,40.5401,224342.0
2017-08-25 09:40:00,51.94,52.05,51.77,52.01,81548.0,40.5245,40.6103,40.3919,40.5791,81548.0
2017-08-25 09:50:00,52.02,52.2,52.0,52.07,102038.0,40.5869,40.7274,40.5713,40.6259,102038.0
2017-08-25 10:00:00,52.09,52.2,51.91,52.04,96482.0,40.6415,40.7274,40.5011,40.6025,96482.0
2017-08-25 10:10:00,52.03,52.05,51.87,51.97,73689.0,40.5947,40.6103,40.4699,40.5479,73689.0
2017-08-25 10:20:00,51.97,52.01,51.88,51.98,100613.0,40.5479,40.5791,40.4777,40.5557,100613.0
2017-08-25 10:30:00,51.98,52.04,51.8,51.86,82816.0,40.5557,40.6025,40.4153,40.4621,82816.0
2017-08-25 10:40:00,51.85,51.87,51.66,51.76,91860.0,40.4543,40.4699,40.306,40.3841,91860.0
2017-08-25 10:50:00,51.76,51.78,51.64,51.71,46660.0,40.3841,40.3997,40.2904,40.3451,46660.0
2017-08-25 11:00:00,51.71,51.71,51.53,51.59,88451.0,40.3451,40.3451,40.2046,40.2514,88451.0
2017-08-25 11:10:00,51.59,51.62,51.42,51.48,71020.0,40.2514,40.2748,40.1188,40.1656,71020.0
2017-08-25 11:20:00,51.49,51.57,51.44,51.52,42222.0,40.1734,40.2358,40.1344,40.1968,42222.0
2017-08-25 11:30:00,51.54,51.59,51.41,51.59,35734.0,40.2124,40.2514,40.111,40.2514,35734.0
2017-08-25 11:40:00,51.58,51.67,51.57,51.58,39193.0,40.2436,40.3138,40.2358,40.2436,39193.0
2017-08-25 11:50:00,51.59,51.61,51.48,51.52,44765.0,40.2514,40.267,40.1656,40.1968,44765.0
2017-08-25 12:00:00,51.52,51.6,51.49,51.6,29550.0,40.1968,40.2592,40.1734,40.2592,29550.0
2017-08-25 12:10:00,51.59,51.65,51.54,51.55,35394.0,40.2514,40.2982,40.2124,40.2202,35394.0
2017-08-25 12:20:00,51.55,51.59,51.52,51.58,39534.0,40.2202,40.2514,40.1968,40.2436,39534.0
2017-08-25 12:30:00,51.58,51.59,51.52,51.54,22441.0,40.2436,40.2514,40.1968,40.2124,22441.0
2017-08-25 12:40:00,51.55,51.59,51.52,51.53,30831.0,40.2202,40.2514,40.1968,40.2046,30831.0
2017-08-25 12:50:00,51.52,51.62,51.52,51.6,27574.0,40.1968,40.2748,40.1968,40.2592,27574.0
2017-08-25 13:00:00,51.6,51.64,51.58,51.62,27659.0,40.2592,40.2904,40.2436,40.2748,27659.0
2017-08-25 13:10:00,51.63,51.66,51.6,51.64,24509.0,40.2826,40.306,40.2592,40.2904,24509.0
2017-08-25 13:20:00,51.63,51.72,51.62,51.68,69261.0,40.2826,40.3529,40.2748,40.3216,69261.0
2017-08-25 13:30:00,51.67,51.68,51.59,51.61,33978.0,40.3138,40.3216,40.2514,40.267,33978.0
2017-08-25 13:40:00,51.62,51.68,51.61,51.65,38220.0,40.2748,40.3216,40.267,40.2982,38220.0
2017-08-25 13:50:00,51.64,51.67,51.44,51.44,60097.0,40.2904,40.3138,40.1344,40.1344,60097.0
2017-08-25 14:00:00,51.45,51.51,51.42,51.48,43480.0,40.1422,40.189,40.1188,40.1656,43480.0
2017-08-25 14:10:00,51.47,51.57,51.47,51.54,29354.0,40.1578,40.2358,40.1578,40.2124,29354.0
2017-08-25 14:20:00,51.55,51.68,51.55,51.66,44734.0,40.2202,40.3216,40.2202,40.306,44734.0
2017-08-25 14:30:00,51.66,51.76,51.66,51.73,44532.0,40.306,40.3841,40.306,40.3607,44532.0
2017-08-25 14:40:00,51.74,51.76,51.68,51.74,38809.0,40.3685,40.3841,40.3216,40.3685,38809.0
2017-08-25 14:50:00,51.75,51.81,51.73,51.81,35919.0,40.3763,40.4231,40.3607,40.4231,35919.0
2017-08-25 15:00:00,51.8,51.81,51.75,51.8,54416.0,40.4153,40.4231,40.3763,40.4153,54416.0
2017-08-25 15:10:00,51.8,51.84,51.75,51.75,50823.0,40.4153,40.4465,40.3763,40.3763,50823.0
2017-08-25 15:20:00,51.75,51.83,51.75,51.82,49776.0,40.3763,40.4387,40.3763,40.4309,49776.0
2017-08-25 15:30:00,51.82,51.82,51.67,51.68,116343.0,40.4309,40.4309,40.3138,40.3216,116343.0
2017-08-25 15:40:00,51.68,51.73,51.64,51.7,131195.0,40.3216,40.3607,40.2904,40.3372,131195.0
2017-08-25 15:50:00,51.7,51.78,51.66,51.74,316910.0,40.3372,40.3997,40.306,40.3685,316910.0
2017-08-28 09:30:00,52.33,52.97,52.33,52.81,256878.0,40.8288,41.3281,40.8288,41.2033,256878.0
2017-08-28 09:40:00,52.81,52.85,52.4,52.63,374264.0,41.2033,41.2345,40.8834,41.0629,374264.0
2017-08-28 09:50:00,52.61,52.8,52.42,52.52,275906.0,41.0472,41.1955,40.899,40.977,275906.0
2017-08-28 10:00:00,52.49,52.55,52.25,52.31,225813.0,40.9536,41.0004,40.7664,40.8132,225813.0
2017-08-28 10:10:00,52.32,52.4,52.23,52.3,262254.0,40.821,40.8834,40.7508,40.8054,262254.0
2017-08-28 10:20:00,52.31,52.31,52.03,52.08,74949.0,40.8132,40.8132,40.5947,40.6337,74949.0
2017-08-28 10:30:00,52.1,52.29,52.1,52.17,177759.0,40.6493,40.7976,40.6493,40.704,177759.0
2017-08-28 10:40:00,52.16,52.55,52.08,52.46,197206.0,40.6961,41.0004,40.6337,40.9302,197206.0
2017-08-28 10:50:00,52.47,52.75,52.38,52.75,175857.0,40.938,41.1565,40.8678,41.1565,175857.0
2017-08-28 11:00:00,52.73,52.74,52.52,52.52,154258.0,41.1409,41.1487,40.977,40.977,154258.0
2017-08-28 11:10:00,52.51,52.55,52.39,52.43,170554.0,40.9692,41.0004,40.8756,40.9068,170554.0
2017-08-28 11:20:00,52.44,52.5,52.39,52.46,102304.0,40.9146,40.9614,40.8756,40.9302,102304.0
2017-08-28 11:30:00,52.46,52.46,52.19,52.3,129466.0,40.9302,40.9302,40.7196,40.8054,129466.0
2017-08-28 11:40:00,52.29,52.37,52.25,52.3,73622.0,40.7976,40.86,40.7664,40.8054,73622.0
2017-08-28 11:50:00,52.3,52.31,52.22,52.26,42998.0,40.8054,40.8132,40.743,40.7742,42998.0
2017-08-28 12:00:00,52.26,52.27,52.23,52.25,48770.0,40.7742,40.782,40.7508,40.7664,48770.0
2017-08-28 12:10:00,52.24,52.27,52.18,52.25,130724.0,40.7586,40.782,40.7118,40.7664,130724.0
2017-08-28 12:20:00,52.26,52.35,52.25,52.25,72241.0,40.7742,40.8444,40.7664,40.7664,72241.0
2017-08-28 12:30:00,52.26,52.38,52.26,52.37,96290.0,40.7742,40.8678,40.7742,40.86,96290.0
2017-08-28 12:40:00,52.38,52.38,52.34,52.34,47220.0,40.8678,40.8678,40.8366,40.8366,47220.0
2017-08-28 12:50:00,52.35,52.36,52.3,52.3,41827.0,40.8444,40.8522,40.8054,40.8054,41827.0
2017-08-28 13:00:00,52.3,52.42,52.29,52.37,53923.0,40.8054,40.899,40.7976,40.86,53923.0
2017-08-28 13:10:00,52.38,52.47,52.35,52.47,52436.0,40.8678,40.938,40.8444,40.938,52436.0
2017-08-28 13:20:00,52.48,52.48,52.31,52.33,34164.0,40.9458,40.9458,40.8132,40.8288,34164.0
2017-08-28 13:30:00,52.33,52.37,52.31,52.33,22599.0,40.8288,40.86,40.8132,40.8288,22599.0
2017-08-28 13:40:00,52.34,52.37,52.29,52.36,32541.0,40.8366,40.86,40.7976,40.8522,32541.0
2017-08-28 13:50:00,52.35,52.38,52.31,52.35,35809.0,40.8444,40.8678,40.8132,40.8444,35809.0
2017-08-28 14:00:00,52.34,52.39,52.3,52.38,49022.0,40.8366,40.8756,40.8054,40.8678,49022.0
2017-08-28 14:10:00,52.38,52.42,52.37,52.41,50074.0,40.8678,40.899,40.86,40.8912,50074.0
2017-08-28 14:20:00,52.41,52.52,52.41,52.51,101564.0,40.8912,40.977,40.8912,40.9692,101564.0
2017-08-28 14:30:00,52.5,52.59,52.49,52.59,58636.0,40.9614,41.0316,40.9536,41.0316,58636.0
2017-08-28 14:40:00,52.58,52.59,52.5,52.53,55009.0,41.0238,41.0316,40.9614,40.9848,55009.0
2017-08-28 14:50:00,52.53,52.53,52.44,52.47,71568.0,40.9848,40.9848,40.9146,40.938,71568.0
2017-08-28 15:00:00,52.47,52.48,52.43,52.46,56256.0,40.938,40.9458,40.9068,40.9302,56256.0
2017-08-28 15:10:00,52.46,52.52,52.45,52.51,56224.0,40.9302,40.977,40.9224,40.9692,56224.0
2017-08-28 15:20:00,52.51,52.54,52.41,52.43,61324.0,40.9692,40.9926,40.8912,40.9068,61324.0
2017-08-28 15:30:00,52.43,52.47,52.37,52.47,100225.0,40.9068,40.938,40.86,40.938,100225.0
2017-08-28 15:40:00,52.46,52.48,52.42,52.45,171363.0,40.9302,40.9458,40.899,40.9224,171363.0
2017-08-28 15:50:00,52.45,52.54,52.41,52.53,249485.0,40.9224,40.9926,40.8912,40.9848,249485.0
2017-08-29 09:30:00,52.17,52.52,52.1,52.33,113087.0,40.704,40.977,40.6493,40.8288,113087.0
2017-08-29 09:40:00,52.32,52.4,51.96,51.98,64387.0,40.821,40.8834,40.5401,40.5557,64387.0
2017-08-29 09:50:00,51.99,52.01,51.69,51.81,60968.0,40.5635,40.5791,40.3294,40.4231,60968.0
2017-08-29 10:00:00,51.83,51.98,51.76,51.94,81304.0,40.4387,40.5557,40.3841,40.5245,81304.0
2017-08-29 10:10:00,51.95,52.14,51.94,52.0,136935.0,40.5323,40.6805,40.5245,40.5713,136935.0
2017-08-29 10:20:00,52.0,52.15,51.96,52.06,92511.0,40.5713,40.6883,40.5401,40.6181,92511.0
2017-08-29 10:30:00,52.05,52.11,52.0,52.08,86621.0,40.6103,40.6571,40.5713,40.6337,86621.0
2017-08-29 10:40:00,52.1,52.12,51.98,52.03,100922.0,40.6493,40.6649,40.5557,40.5947,100922.0
2017-08-29 10:50:00,52.02,52.02,51.86,51.87,48411.0,40.5869,40.5869,40.4621,40.4699,48411.0
2017-08-29 11:00:00,51.88,51.9,51.7,51.73,84930.0,40.4777,40.4933,40.3372,40.3607,84930.0
2017-08-29 11:10:00,51.73,51.75,51.6,51.61,37442.0,40.3607,40.3763,40.2592,40.267,37442.0
2017-08-29 11:20:00,51.61,51.69,51.6,51.64,36306.0,40.267,40.3294,40.2592,40.2904,36306.0
2017-08-29 11:30:00,51.63,51.68,51.57,51.61,29718.0,40.2826,40.3216,40.2358,40.267,29718.0
2017-08-29 11:40:00,51.62,51.71,51.62,51.63,29767.0,40.2748,40.3451,40.2748,40.2826,29767.0
2017-08-29 11:50:00,51.64,51.65,51.51,51.51,32726.0,40.2904,40.2982,40.189,40.189,32726.0
2017-08-29 12:00:00,51.52,51.55,51.45,51.5,58908.0,40.1968,40.2202,40.1422,40.1812,58908.0
2017-08-29 12:10:00,51.52,51.69,51.48,51.69,57931.0,40.1968,40.3294,40.1656,40.3294,57931.0
2017-08-29 12:20:00,51.7,51.71,51.57,51.57,26170.0,40.3372,40.3451,40.2358,40.2358,26170.0
2017-08-29 12:30:00,51.58,51.58,51.52,51.54,211345.0,40.2436,40.2436,40.1968,40.2124,211345.0
2017-08-29 12:40:00,51.54,51.74,51.52,51.73,187545.0,40.2124,40.3685,40.1968,40.3607,187545.0
2017-08-29 12:50:00,51.72,51.79,51.65,51.78,91882.0,40.3529,40.4075,40.2982,40.3997,91882.0
2017-08-29 13:00:00,51.78,51.82,51.74,51.8,106719.0,40.3997,40.4309,40.3685,40.4153,106719.0
2017-08-29 13:10:00,51.8,51.88,51.79,51.85,66324.0,40.4153,40.4777,40.4075,40.4543,66324.0
2017-08-29 13:20:00,51.85,51.89,51.81,51.83,142919.0,40.4543,40.4855,40.4231,40.4387,142919.0
2017-08-29 13:30:00,51.82,51.83,51.74,51.76,34313.0,40.4309,40.4387,40.3685,40.3841,34313.0
2017-08-29 13:40:00,51.76,51.76,51.66,51.69,165730.0,40.3841,40.3841,40.306,40.3294,165730.0
2017-08-29 13:50:00,51.68,51.69,51.61,51.61,31400.0,40.3216,40.3294,40.267,40.267,31400.0
2017-08-29 14:00:00,51.61,51.65,51.39,51.39,135827.0,40.267,40.2982,40.0954,40.0954,135827.0
2017-08-29 14:10:00,51.4,51.51,51.38,51.47,81158.0,40.1032,40.189,40.0876,40.1578,81158.0
2017-08-29 14:20:00,51.47,51.5,51.4,51.4,70031.0,40.1578,40.1812,40.1032,40.1032,70031.0
2017-08-29 14:30:00,51.4,51.41,51.35,51.39,86550.0,40.1032,40.111,40.0642,40.0954,86550.0
2017-08-29 14:40:00,51.4,51.42,51.28,51.32,124936.0,40.1032,40.1188,40.0096,40.0408,124936.0
2017-08-29 14:50:00,51.32,51.43,51.28,51.43,81154.0,40.0408,40.1266,40.0096,40.1266,81154.0
2017-08-29 15:00:00,51.42,51.45,51.35,51.39,78589.0,40.1188,40.1422,40.0642,40.0954,78589.0
2017-08-29 15:10:00,51.38,51.39,51.27,51.28,88142.0,40.0876,40.0954,40.0018,40.0096,88142.0
2017-08-29 15:20:00,51.28,51.3,51.18,51.22,150287.0,40.0096,40.0252,39.9315,39.9627,150287.0
2017-08-29 15:30:00,51.22,51.23,51.13,51.23,265009.0,39.9627,39.9705,39.8925,39.9705,265009.0
2017-08-29 15:40:00,51.23,51.27,51.12,51.26,429626.0,39.9705,40.0018,39.8847,39.994,429626.0
2017-08-29 15:50:00,51.25,51.42,51.25,51.39,475222.0,39.9862,40.1188,39.9862,40.0954,475222.0
2017-08-30 09:30:00,51.53,51.89,51.37,51.5,158597.0,40.2046,40.4855,40.0798,40.1812,158597.0
2017-08-30 09:40:00,51.54,51.59,51.39,51.49,151931.0,40.2124,40.2514,40.0954,40.1734,151931.0
2017-08-30 09:50:00,51.51,51.6,51.45,51.5,89350.0,40.189,40.2592,40.1422,40.1812,89350.0
2017-08-30 10:00:00,51.5,51.72,51.49,51.71,83813.0,40.1812,40.3529,40.1734,40.3451,83813.0
2017-08-30 10:10:00,51.71,51.82,51.7,51.78,78504.0,40.3451,40.4309,40.3372,40.3997,78504.0
2017-08-30 10:20:00,51.78,51.8,51.61,51.63,41175.0,40.3997,40.4153,40.267,40.2826,41175.0
2017-08-30 10:30:00,51.64,51.67,51.48,51.49,58882.0,40.2904,40.3138,40.1656,40.1734,58882.0
2017-08-30 10:40:00,51.5,51.83,51.49,51.75,63969.0,40.1812,40.4387,40.1734,40.3763,63969.0
2017-08-30 10:50:00,51.75,51.75,51.65,51.72,69473.0,40.3763,40.3763,40.2982,40.3529,69473.0
2017-08-30 11:00:00,51.73,51.79,51.68,51.75,60715.0,40.3607,40.4075,40.3216,40.3763,60715.0
2017-08-30 11:10:00,51.73,51.81,51.68,51.77,50995.0,40.3607,40.4231,40.3216,40.3919,50995.0
2017-08-30 11:20:00,51.76,51.9,51.76,51.9,74481.0,40.3841,40.4933,40.3841,40.4933,74481.0
2017-08-30 11:30:00,51.89,52.0,51.83,52.0,68841.0,40.4855,40.5713,40.4387,40.5713,68841.0
2017-08-30 11:40:00,51.99,52.13,51.97,52.05,65392.0,40.5635,40.6727,40.5479,40.6103,65392.0
2017-08-30 11:50:00,52.06,52.06,51.97,52.06,37224.0,40.6181,40.6181,40.5479,40.6181,37224.0
2017-08-30 12:00:00,52.05,52.23,52.02,52.2,60237.0,40.6103,40.7508,40.5869,40.7274,60237.0
2017-08-30 12:10:00,52.2,52.25,52.14,52.25,38631.0,40.7274,40.7664,40.6805,40.7664,38631.0
2017-08-30 12:20:00,52.25,52.35,52.23,52.32,236210.0,40.7664,40.8444,40.7508,40.821,236210.0
2017-08-30 12:30:00,52.31,52.41,52.27,52.32,127832.0,40.8132,40.8912,40.782,40.821,127832.0
2017-08-30 12:40:00,52.32,52.42,52.29,52.41,110425.0,40.821,40.899,40.7976,40.8912,110425.0
2017-08-30 12:50:00,52.41,52.52,52.39,52.45,125493.0,40.8912,40.977,40.8756,40.9224,125493.0
2017-08-30 13:00:00,52.46,52.49,52.18,52.18,96125.0,40.9302,40.9536,40.7118,40.7118,96125.0
2017-08-30 13:10:00,52.17,52.27,52.14,52.27,59272.0,40.704,40.782,40.6805,40.782,59272.0
2017-08-30 13:20:00,52.27,52.37,52.21,52.33,85738.0,40.782,40.86,40.7352,40.8288,85738.0
2017-08-30 13:30:00,52.34,52.37,52.27,52.31,45414.0,40.8366,40.86,40.782,40.8132,45414.0
2017-08-30 13:40:00,52.31,52.39,52.3,52.38,42617.0,40.8132,40.8756,40.8054,40.8678,42617.0
2017-08-30 13:50:00,52.38,52.47,52.36,52.39,49112.0,40.8678,40.938,40.8522,40.8756,49112.0
2017-08-30 14:00:00,52.37,52.48,52.36,52.46,74817.0,40.86,40.9458,40.8522,40.9302,74817.0
2017-08-30 14:10:00,52.46,52.47,52.39,52.47,36850.0,40.9302,40.938,40.8756,40.938,36850.0
2017-08-30 14:20:00,52.48,52.54,52.46,52.47,37117.0,40.9458,40.9926,40.9302,40.938,37117.0
2017-08-30 14:30:00,52.48,52.52,52.46,52.5,60837.0,40.9458,40.977,40.9302,40.9614,60837.0
2017-08-30 14:40:00,52.5,52.52,52.44,52.48,56414.0,40.9614,40.977,40.9146,40.9458,56414.0
2017-08-30 14:50:00,52.48,52.53,52.47,52.52,58950.0,40.9458,40.9848,40.938,40.977,58950.0
2017-08-30 15:00:00,52.51,52.52,52.42,52.5,78700.0,40.9692,40.977,40.899,40.9614,78700.0
2017-08-30 15:10:00,52.51,52.53,52.36,52.37,74425.0,40.9692,40.9848,40.8522,40.86,74425.0
2017-08-30 15:20:00,52.38,52.42,52.32,52.39,180443.0,40.8678,40.899,40.821,40.8756,180443.0
2017-08-30 15:30:00,52.39,52.43,52.28,52.3,104018.0,40.8756,40.9068,40.7898,40.8054,104018.0
2017-08-30 15:40:00,52.29,52.38,52.25,52.32,154188.0,40.7976,40.8678,40.7664,40.821,154188.0
2017-08-30 15:50:00,52.33,52.37,52.27,52.33,270355.0,40.8288,40.86,40.782,40.8288,270355.0
2017-08-31 09:30:00,52.55,52.86,52.43,52.48,169743.0,41.0004,41.2423,40.9068,40.9458,169743.0
2017-08-31 09:40:00,52.49,52.54,52.13,52.25,62732.0,40.9536,40.9926,40.6727,40.7664,62732.0
2017-08-31 09:50:00,52.22,52.34,52.13,52.22,105463.0,40.743,40.8366,40.6727,40.743,105463.0
2017-08-31 10:00:00,52.22,52.38,52.2,52.37,154914.0,40.743,40.8678,40.7274,40.86,154914.0
2017-08-31 10:10:00,52.38,52.56,52.36,52.5,84507.0,40.8678,41.0082,40.8522,40.9614,84507.0
2017-08-31 10:20:00,52.5,52.53,52.34,52.34,69723.0,40.9614,40.9848,40.8366,40.8366,69723.0
2017-08-31 10:30:00,52.34,52.34,52.03,52.07,103876.0,40.8366,40.8366,40.5947,40.6259,103876.0
2017-08-31 10:40:00,52.07,52.16,52.02,52.08,61414.0,40.6259,40.6961,40.5869,40.6337,61414.0
2017-08-31 10:50:00,52.09,52.22,52.08,52.16,43561.0,40.6415,40.743,40.6337,40.6961,43561.0
2017-08-31 11:00:00,52.14,52.34,52.12,52.29,71355.0,40.6805,40.8366,40.6649,40.7976,71355.0
2017-08-31 11:10:00,52.3,52.3,52.18,52.19,37218.0,40.8054,40.8054,40.7118,40.7196,37218.0
2017-08-31 11:20:00,52.19,52.21,52.02,52.07,180042.0,40.7196,40.7352,40.5869,40.6259,180042.0
2017-08-31 11:30:00,52.07,52.15,52.0,52.1,77187.0,40.6259,40.6883,40.5713,40.6493,77187.0
2017-08-31 11:40:00,52.09,52.25,52.04,52.17,105241.0,40.6415,40.7664,40.6025,40.704,105241.0
2017-08-31 11:50:00,52.17,52.2,52.11,52.11,36944.0,40.704,40.7274,40.6571,40.6571,36944.0
2017-08-31 12:00:00,52.11,52.17,52.1,52.17,34327.0,40.6571,40.704,40.6493,40.704,34327.0
2017-08-31 12:10:00,52.17,52.17,52.09,52.15,29187.0,40.704,40.704,40.6415,40.6883,29187.0
2017-08-31 12:20:00,52.14,52.14,52.03,52.03,25480.0,40.6805,40.6805,40.5947,40.5947,25480.0
2017-08-31 12:30:00,52.03,52.03,52.0,52.02,41803.0,40.5947,40.5947,40.5713,40.5869,41803.0
2017-08-31 12:40:00,52.03,52.1,52.0,52.02,36806.0,40.5947,40.6493,40.5713,40.5869,36806.0
2017-08-31 12:50:00,52.02,52.18,52.02,52.15,38989.0,40.5869,40.7118,40.5869,40.6883,38989.0
2017-08-31 13:00:00,52.16,52.31,52.13,52.3,65194.0,40.6961,40.8132,40.6727,40.8054,65194.0
2017-08-31 13:10:00,52.3,52.34,52.28,52.29,30942.0,40.8054,40.8366,40.7898,40.7976,30942.0
2017-08-31 13:20:00,52.28,52.31,52.25,52.26,32805.0,40.7898,40.8132,40.7664,40.7742,32805.0
2017-08-31 13:30:00,52.26,52.31,52.24,52.28,36704.0,40.7742,40.8132,40.7586,40.7898,36704.0
2017-08-31 13:40:00,52.28,52.3,52.26,52.26,31149.0,40.7898,40.8054,40.7742,40.7742,31149.0
2017-08-31 13:50:00,52.26,52.26,52.09,52.11,55481.0,40.7742,40.7742,40.6415,40.6571,55481.0
2017-08-31 14:00:00,52.1,52.17,52.06,52.16,36164.0,40.6493,40.704,40.6181,40.6961,36164.0
2017-08-31 14:10:00,52.16,52.29,52.16,52.23,49655.0,40.6961,40.7976,40.6961,40.7508,49655.0
2017-08-31 14:20:00,52.23,52.3,52.21,52.29,28764.0,40.7508,40.8054,40.7352,40.7976,28764.0
2017-08-31 14:30:00,52.29,52.32,52.21,52.25,38932.0,40.7976,40.821,40.7352,40.7664,38932.0
2017-08-31 14:40:00,52.25,52.25,52.18,52.21,34363.0,40.7664,40.7664,40.7118,40.7352,34363.0
2017-08-31 14:50:00,52.21,52.22,52.16,52.2,41974.0,40.7352,40.743,40.6961,40.7274,41974.0
2017-08-31 15:00:00,52.19,52.2,52.12,52.13,59215.0,40.7196,40.7274,40.6649,40.6727,59215.0
2017-08-31 15:10:00,52.13,52.16,52.08,52.14,124136.0,40.6727,40.6961,40.6337,40.6805,124136.0
2017-08-31 15:20:00,52.14,52.16,52.07,52.08,63968.0,40.6805,40.6961,40.6259,40.6337,63968.0
2017-08-31 15:30:00,52.08,52.16,52.05,52.14,116677.0,40.6337,40.6961,40.6103,40.6805,116677.0
2017-08-31 15:40:00,52.15,52.31,52.14,52.3,213122.0,40.6883,40.8132,40.6805,40.8054,213122.0
2017-08-31 15:50:00,52.29,52.48,52.27,52.45,857405.0,40.7976,40.9458,40.782,40.9224,857405.0
2017-09-01 09:30:00,52.55,53.13,52.5,53.0,239060.0,41.0004,41.453,40.9614,41.3515,239060.0
2017-09-01 09:40:00,53.02,53.11,52.88,53.1,97774.0,41.3671,41.4374,41.2579,41.4296,97774.0
2017-09-01 09:50:00,53.08,53.1,52.98,53.0,153192.0,41.4139,41.4296,41.3359,41.3515,153192.0
2017-09-01 10:00:00,53.01,53.21,52.89,52.94,156575.0,41.3593,41.5154,41.2657,41.3047,156575.0
2017-09-01 10:10:00,52.94,53.28,52.93,53.08,104241.0,41.3047,41.57,41.2969,41.4139,104241.0
2017-09-01 10:20:00,53.08,53.13,53.05,53.07,71859.0,41.4139,41.453,41.3905,41.4061,71859.0
2017-09-01 10:30:00,53.07,53.44,53.01,53.35,144305.0,41.4061,41.6948,41.3593,41.6246,144305.0
2017-09-01 10:40:00,53.37,53.44,53.32,53.43,63500.0,41.6402,41.6948,41.6012,41.687,63500.0
2017-09-01 10:50:00,53.44,53.53,53.37,53.53,67745.0,41.6948,41.765,41.6402,41.765,67745.0
2017-09-01 11:00:00,53.53,53.53,53.35,53.39,69622.0,41.765,41.765,41.6246,41.6558,69622.0
2017-09-01 11:10:00,53.39,53.67,53.38,53.67,66546.0,41.6558,41.8743,41.648,41.8743,66546.0
2017-09-01 11:20:00,53.67,53.76,53.62,53.65,99123.0,41.8743,41.9445,41.8353,41.8587,99123.0
2017-09-01 11:30:00,53.65,53.69,53.58,53.65,76838.0,41.8587,41.8899,41.8041,41.8587,76838.0
2017-09-01 11:40:00,53.66,53.75,53.64,53.74,55684.0,41.8665,41.9367,41.8509,41.9289,55684.0
2017-09-01 11:50:00,53.74,53.83,53.73,53.83,49215.0,41.9289,41.9991,41.9211,41.9991,49215.0
2017-09-01 12:00:00,53.83,53.83,53.73,53.76,58127.0,41.9991,41.9991,41.9211,41.9445,58127.0
2017-09-01 12:10:00,53.76,53.76,53.68,53.73,38641.0,41.9445,41.9445,41.8821,41.9211,38641.0
2017-09-01 12:20:00,53.73,53.81,53.73,53.8,49810.0,41.9211,41.9835,41.9211,41.9757,49810.0
2017-09-01 12:30:00,53.8,53.94,53.8,53.93,66863.0,41.9757,42.0849,41.9757,42.0771,66863.0
2017-09-01 12:40:00,53.93,53.93,53.78,53.89,55544.0,42.0771,42.0771,41.9601,42.0459,55544.0
2017-09-01 12:50:00,53.89,53.98,53.88,53.95,43751.0,42.0459,42.1161,42.0381,42.0927,43751.0
2017-09-01 13:00:00,53.95,53.95,53.86,53.92,48167.0,42.0927,42.0927,42.0225,42.0693,48167.0
2017-09-01 13:10:00,53.93,54.03,53.92,53.98,69764.0,42.0771,42.1552,42.0693,42.1161,69764.0
2017-09-01 13:20:00,53.97,54.09,53.93,54.09,40837.0,42.1083,42.202,42.0771,42.202,40837.0
2017-09-01 13:30:00,54.09,54.17,54.08,54.11,65751.0,42.202,42.2644,42.1942,42.2176,65751.0
2017-09-01 13:40:00,54.11,54.17,54.07,54.17,44936.0,42.2176,42.2644,42.1864,42.2644,44936.0
2017-09-01 13:50:00,54.18,54.21,54.14,54.16,57058.0,42.2722,42.2956,42.241,42.2566,57058.0
2017-09-01 14:00:00,54.17,54.17,54.1,54.15,74139.0,42.2644,42.2644,42.2098,42.2488,74139.0
2017-09-01 14:10:00,54.15,54.19,54.06,54.1,52538.0,42.2488,42.28,42.1786,42.2098,52538.0
2017-09-01 14:20:00,54.11,54.12,54.02,54.06,51679.0,42.2176,42.2254,42.1474,42.1786,51679.0
2017-09-01 14:30:00,54.06,54.14,54.05,54.14,44663.0,42.1786,42.241,42.1708,42.241,44663.0
2017-09-01 14:40:00,54.14,54.14,54.1,54.12,41579.0,42.241,42.241,42.2098,42.2254,41579.0
2017-09-01 14:50:00,54.11,54.14,54.1,54.12,32542.0,42.2176,42.241,42.2098,42.2254,32542.0
2017-09-01 15:00:00,54.12,54.15,54.09,54.13,53003.0,42.2254,42.2488,42.202,42.2332,53003.0
2017-09-01 15:10:00,54.13,54.19,54.13,54.18,58630.0,42.2332,42.28,42.2332,42.2722,58630.0
2017-09-01 15:20:00,54.19,54.2,54.16,54.18,62168.0,42.28,42.2878,42.2566,42.2722,62168.0
2017-09-01 15:30:00,54.18,54.19,54.12,54.19,97009.0,42.2722,42.28,42.2254,42.28,97009.0
2017-09-01 15:40:00,54.18,54.25,54.18,54.23,139274.0,42.2722,42.3268,42.2722,42.3112,139274.0
2017-09-01 15:50:00,54.23,54.32,54.2,54.28,455504.0,42.3112,42.3814,42.2878,42.3502,455504.0
2017-09-05 09:30:00,53.58,53.66,53.09,53.32,314142.0,41.8041,41.8665,41.4218,41.6012,314142.0
2017-09-05 09:40:00,53.29,53.55,52.87,52.98,278041.0,41.5778,41.7807,41.2501,41.3359,278041.0
2017-09-05 09:50:00,52.98,53.17,52.77,52.96,148884.0,41.3359,41.4842,41.1721,41.3203,148884.0
2017-09-05 10:00:00,52.97,53.2,52.83,53.17,309672.0,41.3281,41.5076,41.2189,41.4842,309672.0
2017-09-05 10:10:00,53.17,53.17,52.98,53.06,143659.0,41.4842,41.4842,41.3359,41.3983,143659.0
2017-09-05 10:20:00,53.05,53.09,52.76,52.83,76079.0,41.3905,41.4218,41.1643,41.2189,76079.0
2017-09-05 10:30:00,52.83,52.89,52.71,52.75,96666.0,41.2189,41.2657,41.1253,41.1565,96666.0
2017-09-05 10:40:00,52.73,52.74,52.61,52.63,124578.0,41.1409,41.1487,41.0472,41.0629,124578.0
2017-09-05 10:50:00,52.62,52.63,51.8,52.24,503940.0,41.055,41.0629,40.4153,40.7586,503940.0
2017-09-05 11:00:00,52.24,52.33,52.13,52.27,191882.0,40.7586,40.8288,40.6727,40.782,191882.0
2017-09-05 11:10:00,52.28,52.29,51.96,52.0,179142.0,40.7898,40.7976,40.5401,40.5713,179142.0
2017-09-05 11:20:00,52.0,52.05,51.82,51.95,171615.0,40.5713,40.6103,40.4309,40.5323,171615.0
2017-09-05 11:30:00,51.95,52.06,51.85,51.91,157754.0,40.5323,40.6181,40.4543,40.5011,157754.0
2017-09-05 11:40:00,51.9,51.99,51.71,51.73,204186.0,40.4933,40.5635,40.3451,40.3607,204186.0
2017-09-05 11:50:00,51.73,51.89,51.72,51.88,119320.0,40.3607,40.4855,40.3529,40.4777,119320.0
2017-09-05 12:00:00,51.88,51.91,51.62,51.63,141093.0,40.4777,40.5011,40.2748,40.2826,141093.0
2017-09-05 12:10:00,51.64,51.7,51.55,51.63,130511.0,40.2904,40.3372,40.2202,40.2826,130511.0
2017-09-05 12:20:00,51.64,51.72,51.57,51.6,99769.0,40.2904,40.3529,40.2358,40.2592,99769.0
2017-09-05 12:30:00,51.6,51.61,51.21,51.25,135571.0,40.2592,40.267,39.9549,39.9862,135571.0
2017-09-05 12:40:00,51.23,51.23,51.03,51.04,117167.0,39.9705,39.9705,39.8145,39.8223,117167.0
2017-09-05 12:50:00,51.03,51.11,50.79,50.8,246463.0,39.8145,39.8769,39.6273,39.6351,246463.0
2017-09-05 13:00:00,50.8,51.15,50.73,50.8,257700.0,39.6351,39.9081,39.5804,39.6351,257700.0
2017-09-05 13:10:00,50.8,50.81,50.52,50.65,104910.0,39.6351,39.6429,39.4166,39.518,104910.0
2017-09-05 13:20:00,50.67,51.08,50.66,51.03,165146.0,39.5336,39.8535,39.5258,39.8145,165146.0
2017-09-05 13:30:00,51.02,51.08,50.98,51.03,166557.0,39.8067,39.8535,39.7755,39.8145,166557.0
2017-09-05 13:40:00,51.04,51.04,50.68,50.9,113265.0,39.8223,39.8223,39.5414,39.7131,113265.0
2017-09-05 13:50:00,50.91,51.26,50.83,51.26,107827.0,39.7209,39.994,39.6585,39.994,107827.0
2017-09-05 14:00:00,51.24,51.38,51.16,51.38,192089.0,39.9783,40.0876,39.9159,40.0876,192089.0
2017-09-05 14:10:00,51.39,51.51,51.32,51.39,150515.0,40.0954,40.189,40.0408,40.0954,150515.0
2017-09-05 14:20:00,51.39,51.55,51.37,51.53,102827.0,40.0954,40.2202,40.0798,40.2046,102827.0
2017-09-05 14:30:00,51.53,51.61,51.49,51.51,137149.0,40.2046,40.267,40.1734,40.189,137149.0
2017-09-05 14:40:00,51.51,51.61,51.48,51.49,141818.0,40.189,40.267,40.1656,40.1734,141818.0
2017-09-05 14:50:00,51.48,51.6,51.45,51.6,105154.0,40.1656,40.2592,40.1422,40.2592,105154.0
2017-09-05 15:00:00,51.6,51.76,51.46,51.51,176682.0,40.2592,40.3841,40.15,40.189,176682.0
2017-09-05 15:10:00,51.51,51.6,51.49,51.55,155740.0,40.189,40.2592,40.1734,40.2202,155740.0
2017-09-05 15:20:00,51.55,51.82,51.54,51.8,195353.0,40.2202,40.4309,40.2124,40.4153,195353.0
2017-09-05 15:30:00,51.81,51.91,51.77,51.82,269822.0,40.4231,40.5011,40.3919,40.4309,269822.0
2017-09-05 15:40:00,51.81,51.83,51.71,51.76,275859.0,40.4231,40.4387,40.3451,40.3841,275859.0
2017-09-05 15:50:00,51.76,51.82,51.69,51.78,428460.0,40.3841,40.4309,40.3294,40.3997,428460.0
2017-09-06 09:30:00,51.64,51.8,51.49,51.58,221470.0,40.2904,40.4153,40.1734,40.2436,221470.0
2017-09-06 09:40:00,51.57,52.03,51.55,51.96,180397.0,40.2358,40.5947,40.2202,40.5401,180397.0
2017-09-06 09:50:00,51.96,52.0,51.7,51.7,217064.0,40.5401,40.5713,40.3372,40.3372,217064.0
2017-09-06 10:00:00,51.69,51.88,51.64,51.82,144554.0,40.3294,40.4777,40.2904,40.4309,144554.0
2017-09-06 10:10:00,51.82,52.02,51.82,51.86,92912.0,40.4309,40.5869,40.4309,40.4621,92912.0
2017-09-06 10:20:00,51.86,51.97,51.86,51.91,112292.0,40.4621,40.5479,40.4621,40.5011,112292.0
2017-09-06 10:30:00,51.92,51.97,51.87,51.96,119232.0,40.5089,40.5479,40.4699,40.5401,119232.0
2017-09-06 10:40:00,51.96,51.98,51.85,51.92,95615.0,40.5401,40.5557,40.4543,40.5089,95615.0
2017-09-06 10:50:00,51.91,52.01,51.9,51.97,90792.0,40.5011,40.5791,40.4933,40.5479,90792.0
2017-09-06 11:00:00,51.97,52.01,51.95,51.97,99244.0,40.5479,40.5791,40.5323,40.5479,99244.0
2017-09-06 11:10:00,51.96,52.02,51.9,52.0,67899.0,40.5401,40.5869,40.4933,40.5713,67899.0
2017-09-06 11:20:00,52.01,52.2,51.99,52.19,104078.0,40.5791,40.7274,40.5635,40.7196,104078.0
2017-09-06 11:30:00,52.2,52.2,52.07,52.09,74322.0,40.7274,40.7274,40.6259,40.6415,74322.0
2017-09-06 11:40:00,52.08,52.37,51.99,52.29,149817.0,40.6337,40.86,40.5635,40.7976,149817.0
2017-09-06 11:50:00,52.29,52.33,52.21,52.28,67626.0,40.7976,40.8288,40.7352,40.7898,67626.0
2017-09-06 12:00:00,52.29,52.31,52.23,52.23,89319.0,40.7976,40.8132,40.7508,40.7508,89319.0
2017-09-06 12:10:00,52.23,52.35,52.23,52.35,54927.0,40.7508,40.8444,40.7508,40.8444,54927.0
2017-09-06 12:20:00,52.36,52.36,52.24,52.34,49687.0,40.8522,40.8522,40.7586,40.8366,49687.0
2017-09-06 12:30:00,52.34,52.36,52.27,52.36,61376.0,40.8366,40.8522,40.782,40.8522,61376.0
2017-09-06 12:40:00,52.35,52.4,52.31,52.39,60655.0,40.8444,40.8834,40.8132,40.8756,60655.0
2017-09-06 12:50:00,52.39,52.42,52.31,52.4,59541.0,40.8756,40.899,40.8132,40.8834,59541.0
2017-09-06 13:00:00,52.39,52.56,52.39,52.49,50683.0,40.8756,41.0082,40.8756,40.9536,50683.0
2017-09-06 13:10:00,52.49,52.57,52.48,52.53,61820.0,40.9536,41.016,40.9458,40.9848,61820.0
2017-09-06 13:20:00,52.53,52.56,52.45,52.45,53436.0,40.9848,41.0082,40.9224,40.9224,53436.0
2017-09-06 13:30:00,52.45,52.51,52.39,52.47,59915.0,40.9224,40.9692,40.8756,40.938,59915.0
2017-09-06 13:40:00,52.47,52.48,52.41,52.43,41467.0,40.938,40.9458,40.8912,40.9068,41467.0
2017-09-06 13:50:00,52.42,52.43,52.31,52.33,53572.0,40.899,40.9068,40.8132,40.8288,53572.0
2017-09-06 14:00:00,52.32,52.41,52.31,52.37,58157.0,40.821,40.8912,40.8132,40.86,58157.0
2017-09-06 14:10:00,52.38,52.4,52.32,52.32,87328.0,40.8678,40.8834,40.821,40.821,87328.0
2017-09-06 14:20:00,52.31,52.35,52.3,52.33,68786.0,40.8132,40.8444,40.8054,40.8288,68786.0
2017-09-06 14:30:00,52.33,52.36,52.3,52.3,62002.0,40.8288,40.8522,40.8054,40.8054,62002.0
2017-09-06 14:40:00,52.31,52.41,52.31,52.38,131079.0,40.8132,40.8912,40.8132,40.8678,131079.0
2017-09-06 14:50:00,52.39,52.45,52.37,52.41,84307.0,40.8756,40.9224,40.86,40.8912,84307.0
2017-09-06 15:00:00,52.41,52.44,52.31,52.4,73277.0,40.8912,40.9146,40.8132,40.8834,73277.0
2017-09-06 15:10:00,52.39,52.49,52.39,52.46,89167.0,40.8756,40.9536,40.8756,40.9302,89167.0
2017-09-06 15:20:00,52.47,52.5,52.46,52.47,91748.0,40.938,40.9614,40.9302,40.938,91748.0
2017-09-06 15:30:00,52.47,52.48,52.31,52.32,168705.0,40.938,40.9458,40.8132,40.821,168705.0
2017-09-06 15:40:00,52.32,52.55,52.32,52.4,276989.0,40.821,41.0004,40.821,40.8834,276989.0
2017-09-06 15:50:00,52.4,52.43,52.33,52.36,558371.0,40.8834,40.9068,40.8288,40.8522,558371.0
2017-09-07 09:30:00,52.64,52.75,52.46,52.67,161022.0,41.0707,41.1565,40.9302,41.0941,161022.0
2017-09-07 09:40:00,52.63,52.68,52.44,52.54,83014.0,41.0629,41.1019,40.9146,40.9926,83014.0
2017-09-07 09:50:00,52.52,52.64,52.34,52.35,88340.0,40.977,41.0707,40.8366,40.8444,88340.0
2017-09-07 10:00:00,52.35,52.49,52.34,52.47,88498.0,40.8444,40.9536,40.8366,40.938,88498.0
2017-09-07 10:10:00,52.47,52.53,52.44,52.51,63817.0,40.938,40.9848,40.9146,40.9692,63817.0
2017-09-07 10:20:00,52.52,52.61,52.51,52.53,59042.0,40.977,41.0472,40.9692,40.9848,59042.0
2017-09-07 10:30:00,52.55,52.64,52.52,52.61,62186.0,41.0004,41.0707,40.977,41.0472,62186.0
2017-09-07 10:40:00,52.61,52.72,52.54,52.66,114629.0,41.0472,41.1331,40.9926,41.0863,114629.0
2017-09-07 10:50:00,52.65,53.04,52.65,52.97,114533.0,41.0785,41.3827,41.0785,41.3281,114533.0
2017-09-07 11:00:00,52.97,53.09,52.77,53.03,101378.0,41.3281,41.4218,41.1721,41.3749,101378.0
2017-09-07 11:10:00,53.03,53.1,52.89,52.93,68370.0,41.3749,41.4296,41.2657,41.2969,68370.0
2017-09-07 11:20:00,52.93,52.98,52.85,52.86,56053.0,41.2969,41.3359,41.2345,41.2423,56053.0
2017-09-07 11:30:00,52.87,52.88,52.72,52.79,70937.0,41.2501,41.2579,41.1331,41.1877,70937.0
2017-09-07 11:40:00,52.79,52.8,52.66,52.71,67109.0,41.1877,41.1955,41.0863,41.1253,67109.0
2017-09-07 11:50:00,52.7,52.74,52.62,52.71,56566.0,41.1175,41.1487,41.055,41.1253,56566.0
2017-09-07 12:00:00,52.7,52.79,52.69,52.78,49443.0,41.1175,41.1877,41.1097,41.1799,49443.0
2017-09-07 12:10:00,52.78,52.96,52.76,52.92,53497.0,41.1799,41.3203,41.1643,41.2891,53497.0
2017-09-07 12:20:00,52.9,53.01,52.9,52.98,45278.0,41.2735,41.3593,41.2735,41.3359,45278.0
2017-09-07 12:30:00,52.98,53.02,52.85,52.88,32548.0,41.3359,41.3671,41.2345,41.2579,32548.0
2017-09-07 12:40:00,52.88,53.02,52.88,53.0,44104.0,41.2579,41.3671,41.2579,41.3515,44104.0
2017-09-07 12:50:00,53.01,53.02,52.95,52.99,54304.0,41.3593,41.3671,41.3125,41.3437,54304.0
2017-09-07 13:00:00,53.0,53.01,52.87,52.87,59231.0,41.3515,41.3593,41.2501,41.2501,59231.0
2017-09-07 13:10:00,52.88,52.88,52.79,52.8,52572.0,41.2579,41.2579,41.1877,41.1955,52572.0
2017-09-07 13:20:00,52.8,52.81,52.74,52.8,40417.0,41.1955,41.2033,41.1487,41.1955,40417.0
2017-09-07 13:30:00,52.8,52.81,52.76,52.8,45256.0,41.1955,41.2033,41.1643,41.1955,45256.0
2017-09-07 13:40:00,52.79,52.86,52.79,52.82,44678.0,41.1877,41.2423,41.1877,41.2111,44678.0
2017-09-07 13:50:00,52.82,52.85,52.77,52.85,50437.0,41.2111,41.2345,41.1721,41.2345,50437.0
2017-09-07 14:00:00,52.85,52.85,52.78,52.85,57182.0,41.2345,41.2345,41.1799,41.2345,57182.0
2017-09-07 14:10:00,52.85,52.88,52.84,52.86,39070.0,41.2345,41.2579,41.2267,41.2423,39070.0
2017-09-07 14:20:00,52.86,52.97,52.86,52.95,66046.0,41.2423,41.3281,41.2423,41.3125,66046.0
2017-09-07 14:30:00,52.95,52.97,52.89,52.89,56060.0,41.3125,41.3281,41.2657,41.2657,56060.0
2017-09-07 14:40:00,52.89,52.91,52.84,52.86,67504.0,41.2657,41.2813,41.2267,41.2423,67504.0
2017-09-07 14:50:00,52.86,52.86,52.78,52.82,79661.0,41.2423,41.2423,41.1799,41.2111,79661.0
2017-09-07 15:00:00,52.82,52.83,52.75,52.77,93126.0,41.2111,41.2189,41.1565,41.1721,93126.0
2017-09-07 15:10:00,52.77,52.79,52.7,52.76,142052.0,41.1721,41.1877,41.1175,41.1643,142052.0
2017-09-07 15:20:00,52.76,52.76,52.63,52.63,91907.0,41.1643,41.1643,41.0629,41.0629,91907.0
2017-09-07 15:30:00,52.64,52.65,52.56,52.62,141714.0,41.0707,41.0785,41.0082,41.055,141714.0
2017-09-07 15:40:00,52.62,52.75,52.62,52.66,171871.0,41.055,41.1565,41.055,41.0863,171871.0
2017-09-07 15:50:00,52.67,52.67,52.56,52.62,324226.0,41.0941,41.0941,41.0082,41.055,324226.0
2017-09-08 09:30:00,52.66,53.09,52.52,52.88,142743.0,41.0863,41.4218,40.977,41.2579,142743.0
2017-09-08 09:40:00,52.87,53.43,52.81,53.28,104841.0,41.2501,41.687,41.2033,41.57,104841.0
2017-09-08 09:50:00,53.28,53.31,53.07,53.13,70540.0,41.57,41.5934,41.4061,41.453,70540.0
2017-09-08 10:00:00,53.12,53.28,53.09,53.21,161979.0,41.4452,41.57,41.4218,41.5154,161979.0
2017-09-08 10:10:00,53.2,53.24,53.06,53.07,101846.0,41.5076,41.5388,41.3983,41.4061,101846.0
2017-09-08 10:20:00,53.06,53.07,52.98,53.01,64329.0,41.3983,41.4061,41.3359,41.3593,64329.0
2017-09-08 10:30:00,53.01,53.05,52.85,52.85,115202.0,41.3593,41.3905,41.2345,41.2345,115202.0
2017-09-08 10:40:00,52.86,53.15,52.85,53.13,71965.0,41.2423,41.4686,41.2345,41.453,71965.0
2017-09-08 10:50:00,53.13,53.15,52.98,53.02,77654.0,41.453,41.4686,41.3359,41.3671,77654.0
2017-09-08 11:00:00,53.03,53.27,53.02,53.21,91695.0,41.3749,41.5622,41.3671,41.5154,91695.0
2017-09-08 11:10:00,53.21,53.26,53.06,53.2,122059.0,41.5154,41.5544,41.3983,41.5076,122059.0
2017-09-08 11:20:00,53.2,53.41,53.17,53.38,181063.0,41.5076,41.6714,41.4842,41.648,181063.0
2017-09-08 11:30:00,53.39,53.55,53.36,53.55,80346.0,41.6558,41.7807,41.6324,41.7807,80346.0
2017-09-08 11:40:00,53.53,53.62,53.51,53.61,73498.0,41.765,41.8353,41.7494,41.8275,73498.0
2017-09-08 11:50:00,53.61,53.71,53.57,53.58,74812.0,41.8275,41.9055,41.7963,41.8041,74812.0
2017-09-08 12:00:00,53.58,53.64,53.47,53.48,52638.0,41.8041,41.8509,41.7182,41.726,52638.0
2017-09-08 12:10:00,53.47,53.47,53.35,53.39,93600.0,41.7182,41.7182,41.6246,41.6558,93600.0
2017-09-08 12:20:00,53.38,53.41,53.31,53.4,46769.0,41.648,41.6714,41.5934,41.6636,46769.0
2017-09-08 12:30:00,53.41,53.57,53.4,53.51,62352.0,41.6714,41.7963,41.6636,41.7494,62352.0
2017-09-08 12:40:00,53.51,53.67,53.5,53.67,53786.0,41.7494,41.8743,41.7416,41.8743,53786.0
2017-09-08 12:50:00,53.66,53.66,53.47,53.51,77735.0,41.8665,41.8665,41.7182,41.7494,77735.0
2017-09-08 13:00:00,53.5,53.57,53.5,53.52,57806.0,41.7416,41.7963,41.7416,41.7572,57806.0
2017-09-08 13:10:00,53.52,53.55,53.48,53.53,65543.0,41.7572,41.7807,41.726,41.765,65543.0
2017-09-08 13:20:00,53.52,53.52,53.32,53.36,47706.0,41.7572,41.7572,41.6012,41.6324,47706.0
2017-09-08 13:30:00,53.35,53.43,53.35,53.42,45119.0,41.6246,41.687,41.6246,41.6792,45119.0
2017-09-08 13:40:00,53.42,53.42,53.31,53.35,40351.0,41.6792,41.6792,41.5934,41.6246,40351.0
2017-09-08 13:50:00,53.36,53.52,53.34,53.52,46040.0,41.6324,41.7572,41.6168,41.7572,46040.0
2017-09-08 14:00:00,53.53,53.56,53.48,53.51,102158.0,41.765,41.7885,41.726,41.7494,102158.0
2017-09-08 14:10:00,53.52,53.62,53.52,53.53,79616.0,41.7572,41.8353,41.7572,41.765,79616.0
2017-09-08 14:20:00,53.54,53.62,53.51,53.55,57807.0,41.7728,41.8353,41.7494,41.7807,57807.0
2017-09-08 14:30:00,53.56,53.64,53.53,53.55,82391.0,41.7885,41.8509,41.765,41.7807,82391.0
2017-09-08 14:40:00,53.55,53.55,53.43,53.45,64131.0,41.7807,41.7807,41.687,41.7026,64131.0
2017-09-08 14:50:00,53.44,53.51,53.42,53.47,50677.0,41.6948,41.7494,41.6792,41.7182,50677.0
2017-09-08 15:00:00,53.48,53.53,53.44,53.5,77161.0,41.726,41.765,41.6948,41.7416,77161.0
2017-09-08 15:10:00,53.51,53.53,53.35,53.35,77598.0,41.7494,41.765,41.6246,41.6246,77598.0
2017-09-08 15:20:00,53.35,53.48,53.35,53.44,78359.0,41.6246,41.726,41.6246,41.6948,78359.0
2017-09-08 15:30:00,53.44,53.44,53.37,53.41,150299.0,41.6948,41.6948,41.6402,41.6714,150299.0
2017-09-08 15:40:00,53.41,53.52,53.34,53.37,226718.0,41.6714,41.7572,41.6168,41.6402,226718.0
2017-09-08 15:50:00,53.37,53.46,53.36,53.42,274660.0,41.6402,41.7104,41.6324,41.6792,274660.0
2017-09-11 09:30:00,53.48,53.57,52.95,52.98,153400.0,41.726,41.7963,41.3125,41.3359,153400.0
2017-09-11 09:40:00,53.01,53.17,52.94,52.95,77281.0,41.3593,41.4842,41.3047,41.3125,77281.0
2017-09-11 09:50:00,52.94,52.94,52.75,52.76,117915.0,41.3047,41.3047,41.1565,41.1643,117915.0
2017-09-11 10:00:00,52.75,52.91,52.73,52.82,99409.0,41.1565,41.2813,41.1409,41.2111,99409.0
2017-09-11 10:10:00,52.81,52.81,52.59,52.68,101568.0,41.2033,41.2033,41.0316,41.1019,101568.0
2017-09-11 10:20:00,52.68,52.85,52.68,52.81,58979.0,41.1019,41.2345,41.1019,41.2033,58979.0
2017-09-11 10:30:00,52.82,52.85,52.61,52.69,57964.0,41.2111,41.2345,41.0472,41.1097,57964.0
2017-09-11 10:40:00,52.69,52.82,52.67,52.7,48813.0,41.1097,41.2111,41.0941,41.1175,48813.0
2017-09-11 10:50:00,52.7,52.85,52.7,52.8,78878.0,41.1175,41.2345,41.1175,41.1955,78878.0
2017-09-11 11:00:00,52.8,52.9,52.78,52.82,55558.0,41.1955,41.2735,41.1799,41.2111,55558.0
2017-09-11 11:10:00,52.85,52.89,52.81,52.87,63963.0,41.2345,41.2657,41.2033,41.2501,63963.0
2017-09-11 11:20:00,52.86,52.96,52.84,52.94,45314.0,41.2423,41.3203,41.2267,41.3047,45314.0
2017-09-11 11:30:00,52.94,53.06,52.93,53.02,41116.0,41.3047,41.3983,41.2969,41.3671,41116.0
2017-09-11 11:40:00,53.03,53.19,53.01,53.18,58236.0,41.3749,41.4998,41.3593,41.492,58236.0
2017-09-11 11:50:00,53.18,53.25,53.14,53.15,50265.0,41.492,41.5466,41.4608,41.4686,50265.0
2017-09-11 12:00:00,53.15,53.22,53.09,53.09,55431.0,41.4686,41.5232,41.4218,41.4218,55431.0
2017-09-11 12:10:00,53.1,53.16,53.07,53.16,41994.0,41.4296,41.4764,41.4061,41.4764,41994.0
2017-09-11 12:20:00,53.16,53.22,53.15,53.19,31261.0,41.4764,41.5232,41.4686,41.4998,31261.0
2017-09-11 12:30:00,53.19,53.25,53.18,53.22,34039.0,41.4998,41.5466,41.492,41.5232,34039.0
2017-09-11 12:40:00,53.21,53.28,53.21,53.26,31278.0,41.5154,41.57,41.5154,41.5544,31278.0
2017-09-11 12:50:00,53.27,53.29,53.23,53.29,34119.0,41.5622,41.5778,41.531,41.5778,34119.0
2017-09-11 13:00:00,53.29,53.33,53.23,53.23,43242.0,41.5778,41.609,41.531,41.531,43242.0
2017-09-11 13:10:00,53.24,53.45,53.23,53.44,61260.0,41.5388,41.7026,41.531,41.6948,61260.0
2017-09-11 13:20:00,53.44,53.51,53.41,53.45,69009.0,41.6948,41.7494,41.6714,41.7026,69009.0
2017-09-11 13:30:00,53.45,53.46,53.41,53.44,53429.0,41.7026,41.7104,41.6714,41.6948,53429.0
2017-09-11 13:40:00,53.44,53.45,53.37,53.41,38839.0,41.6948,41.7026,41.6402,41.6714,38839.0
2017-09-11 13:50:00,53.41,53.44,53.38,53.41,39790.0,41.6714,41.6948,41.648,41.6714,39790.0
2017-09-11 14:00:00,53.42,53.42,53.34,53.37,42783.0,41.6792,41.6792,41.6168,41.6402,42783.0
2017-09-11 14:10:00,53.37,53.38,53.34,53.35,31769.0,41.6402,41.648,41.6168,41.6246,31769.0
2017-09-11 14:20:00,53.35,53.39,53.32,53.38,49220.0,41.6246,41.6558,41.6012,41.648,49220.0
2017-09-11 14:30:00,53.38,53.45,53.38,53.39,57973.0,41.648,41.7026,41.648,41.6558,57973.0
2017-09-11 14:40:00,53.39,53.47,53.38,53.45,43720.0,41.6558,41.7182,41.648,41.7026,43720.0
2017-09-11 14:50:00,53.44,53.64,53.43,53.5,110173.0,41.6948,41.8509,41.687,41.7416,110173.0
2017-09-11 15:00:00,53.49,53.53,53.45,53.51,63941.0,41.7338,41.765,41.7026,41.7494,63941.0
2017-09-11 15:10:00,53.5,53.6,53.49,53.59,63362.0,41.7416,41.8197,41.7338,41.8119,63362.0
2017-09-11 15:20:00,53.58,53.67,53.56,53.66,85156.0,41.8041,41.8743,41.7885,41.8665,85156.0
2017-09-11 15:30:00,53.65,53.8,53.64,53.77,134500.0,41.8587,41.9757,41.8509,41.9523,134500.0
2017-09-11 15:40:00,53.78,53.84,53.63,53.65,146345.0,41.9601,42.0069,41.8431,41.8587,146345.0
2017-09-11 15:50:00,53.65,53.75,53.57,53.74,358128.0,41.8587,41.9367,41.7963,41.9289,358128.0
2017-09-12 09:30:00,53.95,54.14,53.75,54.11,101661.0,42.0927,42.241,41.9367,42.2176,101661.0
2017-09-12 09:40:00,54.12,54.48,54.07,54.47,90440.0,42.2254,42.5063,42.1864,42.4985,90440.0
2017-09-12 09:50:00,54.43,54.45,54.16,54.27,87119.0,42.4672,42.4828,42.2566,42.3424,87119.0
2017-09-12 10:00:00,54.29,54.42,54.22,54.29,114462.0,42.358,42.4594,42.3034,42.358,114462.0
2017-09-12 10:10:00,54.29,54.4,54.19,54.29,76160.0,42.358,42.4438,42.28,42.358,76160.0
2017-09-12 10:20:00,54.3,54.33,54.07,54.08,53495.0,42.3658,42.3892,42.1864,42.1942,53495.0
2017-09-12 10:30:00,54.07,54.18,54.06,54.11,72489.0,42.1864,42.2722,42.1786,42.2176,72489.0
2017-09-12 10:40:00,54.1,54.1,53.94,53.97,79006.0,42.2098,42.2098,42.0849,42.1083,79006.0
2017-09-12 10:50:00,53.98,54.0,53.8,53.88,88776.0,42.1161,42.1318,41.9757,42.0381,88776.0
2017-09-12 11:00:00,53.86,53.88,53.74,53.83,84379.0,42.0225,42.0381,41.9289,41.9991,84379.0
2017-09-12 11:10:00,53.83,53.84,53.76,53.8,81686.0,41.9991,42.0069,41.9445,41.9757,81686.0
2017-09-12 11:20:00,53.79,53.8,53.68,53.8,67051.0,41.9679,41.9757,41.8821,41.9757,67051.0
2017-09-12 11:30:00,53.8,53.85,53.75,53.84,58594.0,41.9757,42.0147,41.9367,42.0069,58594.0
2017-09-12 11:40:00,53.84,53.89,53.79,53.86,150484.0,42.0069,42.0459,41.9679,42.0225,150484.0
2017-09-12 11:50:00,53.86,53.87,53.83,53.83,37815.0,42.0225,42.0303,41.9991,41.9991,37815.0
2017-09-12 12:00:00,53.84,53.87,53.8,53.82,34082.0,42.0069,42.0303,41.9757,41.9913,34082.0
2017-09-12 12:10:00,53.83,53.92,53.79,53.91,46659.0,41.9991,42.0693,41.9679,42.0615,46659.0
2017-09-12 12:20:00,53.91,53.92,53.82,53.89,50072.0,42.0615,42.0693,41.9913,42.0459,50072.0
2017-09-12 12:30:00,53.89,53.92,53.86,53.92,62062.0,42.0459,42.0693,42.0225,42.0693,62062.0
2017-09-12 12:40:00,53.92,54.0,53.91,54.0,34213.0,42.0693,42.1318,42.0615,42.1318,34213.0
2017-09-12 12:50:00,54.0,54.0,53.94,53.96,55989.0,42.1318,42.1318,42.0849,42.1005,55989.0
2017-09-12 13:00:00,53.95,54.0,53.92,53.93,38191.0,42.0927,42.1318,42.0693,42.0771,38191.0
2017-09-12 13:10:00,53.93,53.93,53.89,53.92,36297.0,42.0771,42.0771,42.0459,42.0693,36297.0
2017-09-12 13:20:00,53.92,53.96,53.91,53.95,23179.0,42.0693,42.1005,42.0615,42.0927,23179.0
2017-09-12 13:30:00,53.96,53.96,53.9,53.92,30759.0,42.1005,42.1005,42.0537,42.0693,30759.0
2017-09-12 13:40:00,53.92,53.94,53.9,53.91,54854.0,42.0693,42.0849,42.0537,42.0615,54854.0
2017-09-12 13:50:00,53.91,53.92,53.83,53.83,48024.0,42.0615,42.0693,41.9991,41.9991,48024.0
2017-09-12 14:00:00,53.83,53.9,53.82,53.88,49544.0,41.9991,42.0537,41.9913,42.0381,49544.0
2017-09-12 14:10:00,53.88,53.94,53.87,53.92,53431.0,42.0381,42.0849,42.0303,42.0693,53431.0
2017-09-12 14:20:00,53.91,53.92,53.78,53.79,63398.0,42.0615,42.0693,41.9601,41.9679,63398.0
2017-09-12 14:30:00,53.79,53.85,53.78,53.82,61588.0,41.9679,42.0147,41.9601,41.9913,61588.0
2017-09-12 14:40:00,53.83,53.84,53.79,53.82,59048.0,41.9991,42.0069,41.9679,41.9913,59048.0
2017-09-12 14:50:00,53.82,53.87,53.77,53.81,74751.0,41.9913,42.0303,41.9523,41.9835,74751.0
2017-09-12 15:00:00,53.81,53.82,53.74,53.8,66573.0,41.9835,41.9913,41.9289,41.9757,66573.0
2017-09-12 15:10:00,53.8,53.8,53.62,53.73,104153.0,41.9757,41.9757,41.8353,41.9211,104153.0
2017-09-12 15:20:00,53.73,53.74,53.67,53.68,79926.0,41.9211,41.9289,41.8743,41.8821,79926.0
2017-09-12 15:30:00,53.69,53.69,53.58,53.64,121339.0,41.8899,41.8899,41.8041,41.8509,121339.0
2017-09-12 15:40:00,53.64,53.74,53.63,53.73,125508.0,41.8509,41.9289,41.8431,41.9211,125508.0
2017-09-12 15:50:00,53.74,53.77,53.7,53.77,229386.0,41.9289,41.9523,41.8977,41.9523,229386.0
2017-09-13 09:30:00,54.0,54.07,53.88,53.96,82803.0,42.1318,42.1864,42.0381,42.1005,82803.0
2017-09-13 09:40:00,53.97,54.08,53.87,53.92,73356.0,42.1083,42.1942,42.0303,42.0693,73356.0
2017-09-13 09:50:00,53.91,53.95,53.78,53.78,94903.0,42.0615,42.0927,41.9601,41.9601,94903.0
2017-09-13 10:00:00,53.77,53.84,53.7,53.77,56440.0,41.9523,42.0069,41.8977,41.9523,56440.0
2017-09-13 10:10:00,53.79,53.84,53.66,53.69,59562.0,41.9679,42.0069,41.8665,41.8899,59562.0
2017-09-13 10:20:00,53.68,53.71,53.62,53.66,35575.0,41.8821,41.9055,41.8353,41.8665,35575.0
2017-09-13 10:30:00,53.68,53.71,53.37,53.4,144085.0,41.8821,41.9055,41.6402,41.6636,144085.0
2017-09-13 10:40:00,53.41,53.42,52.9,52.92,138025.0,41.6714,41.6792,41.2735,41.2891,138025.0
2017-09-13 10:50:00,52.91,52.97,52.7,52.97,209728.0,41.2813,41.3281,41.1175,41.3281,209728.0
2017-09-13 11:00:00,52.98,53.25,52.98,53.19,103301.0,41.3359,41.5466,41.3359,41.4998,103301.0
2017-09-13 11:10:00,53.19,53.37,53.17,53.25,114153.0,41.4998,41.6402,41.4842,41.5466,114153.0
2017-09-13 11:20:00,53.24,53.31,53.15,53.2,88469.0,41.5388,41.5934,41.4686,41.5076,88469.0
2017-09-13 11:30:00,53.23,53.23,53.11,53.16,58235.0,41.531,41.531,41.4374,41.4764,58235.0
2017-09-13 11:40:00,53.16,53.36,53.16,53.26,124152.0,41.4764,41.6324,41.4764,41.5544,124152.0
2017-09-13 11:50:00,53.27,53.31,53.19,53.25,53174.0,41.5622,41.5934,41.4998,41.5466,53174.0
2017-09-13 12:00:00,53.25,53.29,53.15,53.23,141885.0,41.5466,41.5778,41.4686,41.531,141885.0
2017-09-13 12:10:00,53.22,53.26,53.2,53.24,33604.0,41.5232,41.5544,41.5076,41.5388,33604.0
2017-09-13 12:20:00,53.23,53.3,53.23,53.27,43983.0,41.531,41.5856,41.531,41.5622,43983.0
2017-09-13 12:30:00,53.28,53.32,53.2,53.2,50742.0,41.57,41.6012,41.5076,41.5076,50742.0
2017-09-13 12:40:00,53.19,53.32,53.18,53.26,50715.0,41.4998,41.6012,41.492,41.5544,50715.0
2017-09-13 12:50:00,53.26,53.3,53.23,53.27,39646.0,41.5544,41.5856,41.531,41.5622,39646.0
2017-09-13 13:00:00,53.28,53.3,53.16,53.18,201660.0,41.57,41.5856,41.4764,41.492,201660.0
2017-09-13 13:10:00,53.18,53.21,53.12,53.21,34725.0,41.492,41.5154,41.4452,41.5154,34725.0
2017-09-13 13:20:00,53.2,53.27,53.18,53.26,45720.0,41.5076,41.5622,41.492,41.5544,45720.0
2017-09-13 13:30:00,53.25,53.28,53.24,53.25,42256.0,41.5466,41.57,41.5388,41.5466,42256.0
2017-09-13 13:40:00,53.25,53.26,53.18,53.18,84210.0,41.5466,41.5544,41.492,41.492,84210.0
2017-09-13 13:50:00,53.18,53.19,53.13,53.16,71013.0,41.492,41.4998,41.453,41.4764,71013.0
2017-09-13 14:00:00,53.16,53.25,53.13,53.24,70334.0,41.4764,41.5466,41.453,41.5388,70334.0
2017-09-13 14:10:00,53.24,53.42,53.23,53.4,70551.0,41.5388,41.6792,41.531,41.6636,70551.0
2017-09-13 14:20:00,53.41,53.44,53.38,53.43,77923.0,41.6714,41.6948,41.648,41.687,77923.0
2017-09-13 14:30:00,53.43,53.44,53.4,53.4,56549.0,41.687,41.6948,41.6636,41.6636,56549.0
2017-09-13 14:40:00,53.4,53.42,53.36,53.36,57740.0,41.6636,41.6792,41.6324,41.6324,57740.0
2017-09-13 14:50:00,53.36,53.37,53.3,53.34,77503.0,41.6324,41.6402,41.5856,41.6168,77503.0
2017-09-13 15:00:00,53.34,53.39,53.32,53.35,96612.0,41.6168,41.6558,41.6012,41.6246,96612.0
2017-09-13 15:10:00,53.36,53.36,53.28,53.3,78437.0,41.6324,41.6324,41.57,41.5856,78437.0
2017-09-13 15:20:00,53.3,53.36,53.28,53.29,45809.0,41.5856,41.6324,41.57,41.5778,45809.0
2017-09-13 15:30:00,53.3,53.38,53.26,53.38,125068.0,41.5856,41.648,41.5544,41.648,125068.0
2017-09-13 15:40:00,53.38,53.38,53.24,53.25,155562.0,41.648,41.648,41.5388,41.5466,155562.0
2017-09-13 15:50:00,53.26,53.32,53.14,53.21,476971.0,41.5544,41.6012,41.4608,41.5154,476971.0
2017-09-14 09:30:00,53.27,53.33,53.0,53.16,72192.0,41.5622,41.609,41.3515,41.4764,72192.0
2017-09-14 09:40:00,53.16,53.22,53.0,53.03,53924.0,41.4764,41.5232,41.3515,41.3749,53924.0
2017-09-14 09:50:00,53.02,53.03,52.84,52.92,63557.0,41.3671,41.3749,41.2267,41.2891,63557.0
2017-09-14 10:00:00,52.91,52.95,52.86,52.9,106795.0,41.2813,41.3125,41.2423,41.2735,106795.0
2017-09-14 10:10:00,52.91,53.15,52.89,53.01,127480.0,41.2813,41.4686,41.2657,41.3593,127480.0
2017-09-14 10:20:00,53.01,53.06,52.95,52.96,73970.0,41.3593,41.3983,41.3125,41.3203,73970.0
2017-09-14 10:30:00,52.97,53.14,52.96,53.05,89959.0,41.3281,41.4608,41.3203,41.3905,89959.0
2017-09-14 10:40:00,53.05,53.16,53.04,53.13,71138.0,41.3905,41.4764,41.3827,41.453,71138.0
2017-09-14 10:50:00,53.12,53.2,53.0,53.04,94463.0,41.4452,41.5076,41.3515,41.3827,94463.0
2017-09-14 11:00:00,53.03,53.07,52.84,52.95,87624.0,41.3749,41.4061,41.2267,41.3125,87624.0
2017-09-14 11:10:00,52.95,53.0,52.89,52.95,59616.0,41.3125,41.3515,41.2657,41.3125,59616.0
2017-09-14 11:20:00,52.96,52.96,52.81,52.84,53942.0,41.3203,41.3203,41.2033,41.2267,53942.0
2017-09-14 11:30:00,52.85,52.87,52.79,52.79,55197.0,41.2345,41.2501,41.1877,41.1877,55197.0
2017-09-14 11:40:00,52.8,52.84,52.7,52.71,82894.0,41.1955,41.2267,41.1175,41.1253,82894.0
2017-09-14 11:50:00,52.71,52.76,52.69,52.74,78684.0,41.1253,41.1643,41.1097,41.1487,78684.0
2017-09-14 12:00:00,52.74,52.82,52.71,52.75,83033.0,41.1487,41.2111,41.1253,41.1565,83033.0
2017-09-14 12:10:00,52.75,52.8,52.7,52.78,81046.0,41.1565,41.1955,41.1175,41.1799,81046.0
2017-09-14 12:20:00,52.78,52.82,52.74,52.76,64024.0,41.1799,41.2111,41.1487,41.1643,64024.0
2017-09-14 12:30:00,52.75,52.79,52.73,52.76,90237.0,41.1565,41.1877,41.1409,41.1643,90237.0
2017-09-14 12:40:00,52.77,52.83,52.75,52.81,112324.0,41.1721,41.2189,41.1565,41.2033,112324.0
2017-09-14 12:50:00,52.81,52.92,52.79,52.85,54587.0,41.2033,41.2891,41.1877,41.2345,54587.0
2017-09-14 13:00:00,52.84,52.97,52.82,52.97,42942.0,41.2267,41.3281,41.2111,41.3281,42942.0
2017-09-14 13:10:00,52.97,53.04,52.9,52.95,42332.0,41.3281,41.3827,41.2735,41.3125,42332.0
2017-09-14 13:20:00,52.95,53.0,52.94,53.0,49829.0,41.3125,41.3515,41.3047,41.3515,49829.0
2017-09-14 13:30:00,53.0,53.05,52.99,53.03,30403.0,41.3515,41.3905,41.3437,41.3749,30403.0
2017-09-14 13:40:00,53.04,53.06,52.95,52.96,76239.0,41.3827,41.3983,41.3125,41.3203,76239.0
2017-09-14 13:50:00,52.96,52.99,52.9,52.9,54888.0,41.3203,41.3437,41.2735,41.2735,54888.0
2017-09-14 14:00:00,52.91,52.97,52.9,52.91,55878.0,41.2813,41.3281,41.2735,41.2813,55878.0
2017-09-14 14:10:00,52.92,52.92,52.84,52.92,153750.0,41.2891,41.2891,41.2267,41.2891,153750.0
2017-09-14 14:20:00,52.92,52.93,52.85,52.86,88476.0,41.2891,41.2969,41.2345,41.2423,88476.0
2017-09-14 14:30:00,52.85,52.86,52.75,52.75,101905.0,41.2345,41.2423,41.1565,41.1565,101905.0
2017-09-14 14:40:00,52.75,52.81,52.71,52.79,89495.0,41.1565,41.2033,41.1253,41.1877,89495.0
2017-09-14 14:50:00,52.78,52.79,52.71,52.73,79915.0,41.1799,41.1877,41.1253,41.1409,79915.0
2017-09-14 15:00:00,52.73,52.76,52.64,52.65,144393.0,41.1409,41.1643,41.0707,41.0785,144393.0
2017-09-14 15:10:00,52.66,52.66,52.5,52.57,257642.0,41.0863,41.0863,40.9614,41.016,257642.0
2017-09-14 15:20:00,52.58,52.66,52.47,52.51,183873.0,41.0238,41.0863,40.938,40.9692,183873.0
2017-09-14 15:30:00,52.51,52.54,52.38,52.41,389854.0,40.9692,40.9926,40.8678,40.8912,389854.0
2017-09-14 15:40:00,52.42,52.47,52.35,52.39,297002.0,40.899,40.938,40.8444,40.8756,297002.0
2017-09-14 15:50:00,52.39,52.4,52.31,52.35,846906.0,40.8756,40.8834,40.8132,40.8444,846906.0
2017-09-15 09:30:00,52.36,53.12,52.26,53.08,546169.0,40.8522,41.4452,40.7742,41.4139,546169.0
2017-09-15 09:40:00,53.08,53.08,52.68,52.75,105505.0,41.4139,41.4139,41.1019,41.1565,105505.0
2017-09-15 09:50:00,52.76,52.85,52.72,52.75,89218.0,41.1643,41.2345,41.1331,41.1565,89218.0
2017-09-15 10:00:00,52.76,52.84,52.75,52.8,126899.0,41.1643,41.2267,41.1565,41.1955,126899.0
2017-09-15 10:10:00,52.8,52.87,52.76,52.79,232438.0,41.1955,41.2501,41.1643,41.1877,232438.0
2017-09-15 10:20:00,52.8,52.87,52.77,52.8,131918.0,41.1955,41.2501,41.1721,41.1955,131918.0
2017-09-15 10:30:00,52.8,52.81,52.65,52.65,90907.0,41.1955,41.2033,41.0785,41.0785,90907.0
2017-09-15 10:40:00,52.65,52.67,52.51,52.62,69080.0,41.0785,41.0941,40.9692,41.055,69080.0
2017-09-15 10:50:00,52.62,52.7,52.45,52.67,73768.0,41.055,41.1175,40.9224,41.0941,73768.0
2017-09-15 11:00:00,52.67,52.7,52.64,52.68,88221.0,41.0941,41.1175,41.0707,41.1019,88221.0
2017-09-15 11:10:00,52.68,52.84,52.67,52.74,93284.0,41.1019,41.2267,41.0941,41.1487,93284.0
2017-09-15 11:20:00,52.73,52.82,52.67,52.8,51887.0,41.1409,41.2111,41.0941,41.1955,51887.0
2017-09-15 11:30:00,52.8,52.88,52.78,52.84,128480.0,41.1955,41.2579,41.1799,41.2267,128480.0
2017-09-15 11:40:00,52.84,52.84,52.74,52.75,95218.0,41.2267,41.2267,41.1487,41.1565,95218.0
2017-09-15 11:50:00,52.76,52.8,52.75,52.76,53077.0,41.1643,41.1955,41.1565,41.1643,53077.0
2017-09-15 12:00:00,52.76,52.78,52.72,52.73,73422.0,41.1643,41.1799,41.1331,41.1409,73422.0
2017-09-15 12:10:00,52.73,52.8,52.72,52.74,90239.0,41.1409,41.1955,41.1331,41.1487,90239.0
2017-09-15 12:20:00,52.74,52.74,52.63,52.72,49649.0,41.1487,41.1487,41.0629,41.1331,49649.0
2017-09-15 12:30:00,52.72,52.72,52.67,52.67,60537.0,41.1331,41.1331,41.0941,41.0941,60537.0
2017-09-15 12:40:00,52.66,52.79,52.66,52.78,80656.0,41.0863,41.1877,41.0863,41.1799,80656.0
2017-09-15 12:50:00,52.78,52.89,52.77,52.79,94974.0,41.1799,41.2657,41.1721,41.1877,94974.0
2017-09-15 13:00:00,52.78,52.83,52.77,52.83,64804.0,41.1799,41.2189,41.1721,41.2189,64804.0
2017-09-15 13:10:00,52.83,52.95,52.82,52.94,73426.0,41.2189,41.3125,41.2111,41.3047,73426.0
2017-09-15 13:20:00,52.93,53.01,52.93,53.0,68035.0,41.2969,41.3593,41.2969,41.3515,68035.0
2017-09-15 13:30:00,53.0,53.07,52.99,53.05,72168.0,41.3515,41.4061,41.3437,41.3905,72168.0
2017-09-15 13:40:00,53.06,53.08,52.94,53.05,113141.0,41.3983,41.4139,41.3047,41.3905,113141.0
2017-09-15 13:50:00,53.05,53.08,53.01,53.05,75317.0,41.3905,41.4139,41.3593,41.3905,75317.0
2017-09-15 14:00:00,53.05,53.07,53.01,53.05,64786.0,41.3905,41.4061,41.3593,41.3905,64786.0
2017-09-15 14:10:00,53.04,53.08,52.99,52.99,88411.0,41.3827,41.4139,41.3437,41.3437,88411.0
2017-09-15 14:20:00,53.0,53.01,52.88,52.9,83095.0,41.3515,41.3593,41.2579,41.2735,83095.0
2017-09-15 14:30:00,52.91,52.93,52.88,52.89,70674.0,41.2813,41.2969,41.2579,41.2657,70674.0
2017-09-15 14:40:00,52.89,52.96,52.87,52.93,120971.0,41.2657,41.3203,41.2501,41.2969,120971.0
2017-09-15 14:50:00,52.93,53.04,52.9,52.99,73962.0,41.2969,41.3827,41.2735,41.3437,73962.0
2017-09-15 15:00:00,52.99,53.0,52.93,52.93,75214.0,41.3437,41.3515,41.2969,41.2969,75214.0
2017-09-15 15:10:00,52.94,52.96,52.9,52.91,109712.0,41.3047,41.3203,41.2735,41.2813,109712.0
2017-09-15 15:20:00,52.91,52.91,52.87,52.89,94227.0,41.2813,41.2813,41.2501,41.2657,94227.0
2017-09-15 15:30:00,52.89,53.03,52.88,52.9,185126.0,41.2657,41.3749,41.2579,41.2735,185126.0
2017-09-15 15:40:00,52.9,52.91,52.84,52.85,229877.0,41.2735,41.2813,41.2267,41.2345,229877.0
2017-09-15 15:50:00,52.85,53.03,52.85,52.95,641086.0,41.2345,41.3749,41.2345,41.3125,641086.0
2017-09-18 09:30:00,53.06,53.24,52.93,53.22,83989.0,41.3983,41.5388,41.2969,41.5232,83989.0
2017-09-18 09:40:00,53.23,53.39,53.16,53.37,80150.0,41.531,41.6558,41.4764,41.6402,80150.0
2017-09-18 09:50:00,53.38,53.54,53.29,53.29,103161.0,41.648,41.7728,41.5778,41.5778,103161.0
2017-09-18 10:00:00,53.31,53.52,53.29,53.52,120921.0,41.5934,41.7572,41.5778,41.7572,120921.0
2017-09-18 10:10:00,53.52,53.52,53.36,53.37,87622.0,41.7572,41.7572,41.6324,41.6402,87622.0
2017-09-18 10:20:00,53.37,53.46,53.33,53.44,48303.0,41.6402,41.7104,41.609,41.6948,48303.0
2017-09-18 10:30:00,53.44,53.49,53.42,53.48,157366.0,41.6948,41.7338,41.6792,41.726,157366.0
2017-09-18 10:40:00,53.48,53.48,53.34,53.47,119799.0,41.726,41.726,41.6168,41.7182,119799.0
2017-09-18 10:50:00,53.48,53.49,53.33,53.35,59093.0,41.726,41.7338,41.609,41.6246,59093.0
2017-09-18 11:00:00,53.37,53.43,53.35,53.39,107172.0,41.6402,41.687,41.6246,41.6558,107172.0
2017-09-18 11:10:00,53.39,53.4,53.27,53.34,81744.0,41.6558,41.6636,41.5622,41.6168,81744.0
2017-09-18 11:20:00,53.35,53.37,53.27,53.32,81377.0,41.6246,41.6402,41.5622,41.6012,81377.0
2017-09-18 11:30:00,53.32,53.33,53.21,53.26,61076.0,41.6012,41.609,41.5154,41.5544,61076.0
2017-09-18 11:40:00,53.27,53.3,53.21,53.25,49896.0,41.5622,41.5856,41.5154,41.5466,49896.0
2017-09-18 11:50:00,53.25,53.33,53.24,53.3,49203.0,41.5466,41.609,41.5388,41.5856,49203.0
2017-09-18 12:00:00,53.3,53.31,53.25,53.25,58905.0,41.5856,41.5934,41.5466,41.5466,58905.0
2017-09-18 12:10:00,53.26,53.34,53.22,53.33,60519.0,41.5544,41.6168,41.5232,41.609,60519.0
2017-09-18 12:20:00,53.33,53.43,53.26,53.4,70735.0,41.609,41.687,41.5544,41.6636,70735.0
2017-09-18 12:30:00,53.41,53.44,53.38,53.44,31379.0,41.6714,41.6948,41.648,41.6948,31379.0
2017-09-18 12:40:00,53.45,53.46,53.41,53.42,36325.0,41.7026,41.7104,41.6714,41.6792,36325.0
2017-09-18 12:50:00,53.42,53.43,53.36,53.39,30427.0,41.6792,41.687,41.6324,41.6558,30427.0
2017-09-18 13:00:00,53.39,53.43,53.33,53.35,94819.0,41.6558,41.687,41.609,41.6246,94819.0
2017-09-18 13:10:00,53.35,53.53,53.34,53.53,70025.0,41.6246,41.765,41.6168,41.765,70025.0
2017-09-18 13:20:00,53.53,53.53,53.46,53.47,92397.0,41.765,41.765,41.7104,41.7182,92397.0
2017-09-18 13:30:00,53.46,53.64,53.46,53.63,39029.0,41.7104,41.8509,41.7104,41.8431,39029.0
2017-09-18 13:40:00,53.64,53.73,53.63,53.69,69730.0,41.8509,41.9211,41.8431,41.8899,69730.0
2017-09-18 13:50:00,53.68,53.72,53.63,53.72,69087.0,41.8821,41.9133,41.8431,41.9133,69087.0
2017-09-18 14:00:00,53.72,53.72,53.6,53.61,53728.0,41.9133,41.9133,41.8197,41.8275,53728.0
2017-09-18 14:10:00,53.61,53.61,53.53,53.58,102942.0,41.8275,41.8275,41.765,41.8041,102942.0
2017-09-18 14:20:00,53.57,53.64,53.54,53.55,57152.0,41.7963,41.8509,41.7728,41.7807,57152.0
2017-09-18 14:30:00,53.55,53.57,53.49,53.51,37539.0,41.7807,41.7963,41.7338,41.7494,37539.0
2017-09-18 14:40:00,53.51,53.58,53.49,53.58,40221.0,41.7494,41.8041,41.7338,41.8041,40221.0
2017-09-18 14:50:00,53.58,53.68,53.57,53.65,50743.0,41.8041,41.8821,41.7963,41.8587,50743.0
2017-09-18 15:00:00,53.65,53.66,53.55,53.56,86198.0,41.8587,41.8665,41.7807,41.7885,86198.0
2017-09-18 15:10:00,53.56,53.56,53.48,53.48,91749.0,41.7885,41.7885,41.726,41.726,91749.0
2017-09-18 15:20:00,53.49,53.63,53.47,53.53,100112.0,41.7338,41.8431,41.7182,41.765,100112.0
2017-09-18 15:30:00,53.54,53.66,53.53,53.62,105283.0,41.7728,41.8665,41.765,41.8353,105283.0
2017-09-18 15:40:00,53.63,53.64,53.56,53.56,149089.0,41.8431,41.8509,41.7885,41.7885,149089.0
2017-09-18 15:50:00,53.57,53.61,53.52,53.6,256571.0,41.7963,41.8275,41.7572,41.8197,256571.0
2017-09-19 09:30:00,53.75,53.77,53.42,53.49,87442.0,41.9367,41.9523,41.6792,41.7338,87442.0
2017-09-19 09:40:00,53.5,53.63,53.38,53.57,197016.0,41.7416,41.8431,41.648,41.7963,197016.0
2017-09-19 09:50:00,53.6,53.89,53.56,53.84,80543.0,41.8197,42.0459,41.7885,42.0069,80543.0
2017-09-19 10:00:00,53.84,53.89,53.76,53.86,78469.0,42.0069,42.0459,41.9445,42.0225,78469.0
2017-09-19 10:10:00,53.85,53.97,53.82,53.94,158280.0,42.0147,42.1083,41.9913,42.0849,158280.0
2017-09-19 10:20:00,53.94,53.98,53.87,53.9,55631.0,42.0849,42.1161,42.0303,42.0537,55631.0
2017-09-19 10:30:00,53.9,53.96,53.86,53.96,37508.0,42.0537,42.1005,42.0225,42.1005,37508.0
2017-09-19 10:40:00,53.97,54.02,53.93,53.94,98418.0,42.1083,42.1474,42.0771,42.0849,98418.0
2017-09-19 10:50:00,53.94,53.98,53.89,53.95,65555.0,42.0849,42.1161,42.0459,42.0927,65555.0
2017-09-19 11:00:00,53.94,53.99,53.85,53.96,65480.0,42.0849,42.1239,42.0147,42.1005,65480.0
2017-09-19 11:10:00,53.96,54.01,53.96,54.0,97050.0,42.1005,42.1396,42.1005,42.1318,97050.0
2017-09-19 11:20:00,54.0,54.13,53.97,54.11,84166.0,42.1318,42.2332,42.1083,42.2176,84166.0
2017-09-19 11:30:00,54.11,54.11,54.07,54.1,63098.0,42.2176,42.2176,42.1864,42.2098,63098.0
2017-09-19 11:40:00,54.09,54.1,54.03,54.07,57201.0,42.202,42.2098,42.1552,42.1864,57201.0
2017-09-19 11:50:00,54.07,54.11,54.06,54.09,61304.0,42.1864,42.2176,42.1786,42.202,61304.0
2017-09-19 12:00:00,54.09,54.11,54.07,54.08,105397.0,42.202,42.2176,42.1864,42.1942,105397.0
2017-09-19 12:10:00,54.07,54.1,54.05,54.07,51482.0,42.1864,42.2098,42.1708,42.1864,51482.0
2017-09-19 12:20:00,54.06,54.1,54.04,54.06,102747.0,42.1786,42.2098,42.163,42.1786,102747.0
2017-09-19 12:30:00,54.05,54.06,53.97,53.98,121483.0,42.1708,42.1786,42.1083,42.1161,121483.0
2017-09-19 12:40:00,53.99,54.01,53.97,53.99,96842.0,42.1239,42.1396,42.1083,42.1239,96842.0
2017-09-19 12:50:00,54.0,54.1,53.96,54.1,68371.0,42.1318,42.2098,42.1005,42.2098,68371.0
2017-09-19 13:00:00,54.1,54.12,54.04,54.11,65980.0,42.2098,42.2254,42.163,42.2176,65980.0
2017-09-19 13:10:00,54.11,54.14,54.05,54.07,111901.0,42.2176,42.241,42.1708,42.1864,111901.0
2017-09-19 13:20:00,54.07,54.07,53.97,53.99,49703.0,42.1864,42.1864,42.1083,42.1239,49703.0
2017-09-19 13:30:00,53.99,54.0,53.93,53.98,64572.0,42.1239,42.1318,42.0771,42.1161,64572.0
2017-09-19 13:40:00,53.99,54.01,53.95,54.0,200484.0,42.1239,42.1396,42.0927,42.1318,200484.0
2017-09-19 13:50:00,54.0,54.04,53.98,54.02,114292.0,42.1318,42.163,42.1161,42.1474,114292.0
2017-09-19 14:00:00,54.02,54.25,54.01,54.24,86883.0,42.1474,42.3268,42.1396,42.319,86883.0
2017-09-19 14:10:00,54.23,54.28,54.19,54.26,131027.0,42.3112,42.3502,42.28,42.3346,131027.0
2017-09-19 14:20:00,54.26,54.34,54.22,54.33,78328.0,42.3346,42.397,42.3034,42.3892,78328.0
2017-09-19 14:30:00,54.33,54.33,54.23,54.23,51221.0,42.3892,42.3892,42.3112,42.3112,51221.0
2017-09-19 14:40:00,54.23,54.24,54.18,54.18,39379.0,42.3112,42.319,42.2722,42.2722,39379.0
2017-09-19 14:50:00,54.18,54.24,54.17,54.18,49381.0,42.2722,42.319,42.2644,42.2722,49381.0
2017-09-19 15:00:00,54.18,54.19,54.15,54.15,59473.0,42.2722,42.28,42.2488,42.2488,59473.0
2017-09-19 15:10:00,54.16,54.2,54.13,54.18,74893.0,42.2566,42.2878,42.2332,42.2722,74893.0
2017-09-19 15:20:00,54.17,54.18,54.11,54.13,80064.0,42.2644,42.2722,42.2176,42.2332,80064.0
2017-09-19 15:30:00,54.13,54.26,54.12,54.25,136687.0,42.2332,42.3346,42.2254,42.3268,136687.0
2017-09-19 15:40:00,54.25,54.29,54.19,54.29,207734.0,42.3268,42.358,42.28,42.358,207734.0
2017-09-19 15:50:00,54.29,54.3,54.19,54.2,336793.0,42.358,42.3658,42.28,42.2878,336793.0
2017-09-20 09:30:00,54.38,54.66,54.26,54.6,152289.0,42.4282,42.6467,42.3346,42.5999,152289.0
2017-09-20 09:40:00,54.6,54.7,54.52,54.55,87829.0,42.5999,42.6779,42.5375,42.5609,87829.0
2017-09-20 09:50:00,54.52,54.6,54.51,54.57,48539.0,42.5375,42.5999,42.5297,42.5765,48539.0
2017-09-20 10:00:00,54.57,54.58,54.33,54.37,68508.0,42.5765,42.5843,42.3892,42.4204,68508.0
2017-09-20 10:10:00,54.36,54.36,54.21,54.27,67635.0,42.4126,42.4126,42.2956,42.3424,67635.0
2017-09-20 10:20:00,54.27,54.33,54.03,54.32,138534.0,42.3424,42.3892,42.1552,42.3814,138534.0
2017-09-20 10:30:00,54.34,54.34,54.09,54.15,88632.0,42.397,42.397,42.202,42.2488,88632.0
2017-09-20 10:40:00,54.14,54.22,54.1,54.2,69361.0,42.241,42.3034,42.2098,42.2878,69361.0
2017-09-20 10:50:00,54.19,54.26,54.03,54.14,136803.0,42.28,42.3346,42.1552,42.241,136803.0
2017-09-20 11:00:00,54.15,54.22,54.14,54.15,60356.0,42.2488,42.3034,42.241,42.2488,60356.0
2017-09-20 11:10:00,54.15,54.22,54.14,54.19,139936.0,42.2488,42.3034,42.241,42.28,139936.0
2017-09-20 11:20:00,54.2,54.3,54.13,54.29,94971.0,42.2878,42.3658,42.2332,42.358,94971.0
2017-09-20 11:30:00,54.29,54.42,54.27,54.41,59261.0,42.358,42.4594,42.3424,42.4516,59261.0
2017-09-20 11:40:00,54.41,54.41,54.25,54.32,38877.0,42.4516,42.4516,42.3268,42.3814,38877.0
2017-09-20 11:50:00,54.33,54.34,54.25,54.25,26239.0,42.3892,42.397,42.3268,42.3268,26239.0
2017-09-20 12:00:00,54.27,54.35,54.26,54.35,23986.0,42.3424,42.4048,42.3346,42.4048,23986.0
2017-09-20 12:10:00,54.34,54.36,54.32,54.35,28741.0,42.397,42.4126,42.3814,42.4048,28741.0
2017-09-20 12:20:00,54.34,54.36,54.28,54.33,29576.0,42.397,42.4126,42.3502,42.3892,29576.0
2017-09-20 12:30:00,54.3,54.39,54.3,54.38,30054.0,42.3658,42.436,42.3658,42.4282,30054.0
2017-09-20 12:40:00,54.37,54.38,54.3,54.32,35547.0,42.4204,42.4282,42.3658,42.3814,35547.0
2017-09-20 12:50:00,54.31,54.47,54.3,54.46,60502.0,42.3736,42.4985,42.3658,42.4907,60502.0
2017-09-20 13:00:00,54.46,54.49,54.38,54.41,28383.0,42.4907,42.5141,42.4282,42.4516,28383.0
2017-09-20 13:10:00,54.41,54.47,54.33,54.34,25798.0,42.4516,42.4985,42.3892,42.397,25798.0
2017-09-20 13:20:00,54.34,54.41,54.34,54.41,25701.0,42.397,42.4516,42.397,42.4516,25701.0
2017-09-20 13:30:00,54.41,54.43,54.37,54.42,35908.0,42.4516,42.4672,42.4204,42.4594,35908.0
2017-09-20 13:40:00,54.43,54.43,54.38,54.43,44233.0,42.4672,42.4672,42.4282,42.4672,44233.0
2017-09-20 13:50:00,54.43,54.46,54.4,54.4,39314.0,42.4672,42.4907,42.4438,42.4438,39314.0
2017-09-20 14:00:00,54.4,54.48,54.31,54.31,88380.0,42.4438,42.5063,42.3736,42.3736,88380.0
2017-09-20 14:10:00,54.31,54.48,54.31,54.43,42941.0,42.3736,42.5063,42.3736,42.4672,42941.0
2017-09-20 14:20:00,54.41,54.5,54.31,54.42,51963.0,42.4516,42.5219,42.3736,42.4594,51963.0
2017-09-20 14:30:00,54.4,54.47,54.4,54.43,55625.0,42.4438,42.4985,42.4438,42.4672,55625.0
2017-09-20 14:40:00,54.41,54.57,54.36,54.55,46198.0,42.4516,42.5765,42.4126,42.5609,46198.0
2017-09-20 14:50:00,54.54,54.55,54.46,54.5,113584.0,42.5531,42.5609,42.4907,42.5219,113584.0
2017-09-20 15:00:00,54.47,54.51,54.46,54.51,50416.0,42.4985,42.5297,42.4907,42.5297,50416.0
2017-09-20 15:10:00,54.51,54.54,54.46,54.5,69233.0,42.5297,42.5531,42.4907,42.5219,69233.0
2017-09-20 15:20:00,54.5,54.54,54.42,54.43,77588.0,42.5219,42.5531,42.4594,42.4672,77588.0
2017-09-20 15:30:00,54.43,54.49,54.35,54.41,127436.0,42.4672,42.5141,42.4048,42.4516,127436.0
2017-09-20 15:40:00,54.41,54.43,54.32,54.42,142617.0,42.4516,42.4672,42.3814,42.4594,142617.0
2017-09-20 15:50:00,54.42,54.45,54.38,54.45,224849.0,42.4594,42.4828,42.4282,42.4828,224849.0
2017-09-21 09:30:00,54.43,54.77,54.3,54.72,281839.0,42.4672,42.7325,42.3658,42.6935,281839.0
2017-09-21 09:40:00,54.7,54.9,54.65,54.77,126975.0,42.6779,42.8339,42.6389,42.7325,126975.0
2017-09-21 09:50:00,54.76,54.83,54.66,54.72,200100.0,42.7247,42.7793,42.6467,42.6935,200100.0
2017-09-21 10:00:00,54.72,54.78,54.65,54.7,220867.0,42.6935,42.7403,42.6389,42.6779,220867.0
2017-09-21 10:10:00,54.71,54.72,54.44,54.55,165103.0,42.6857,42.6935,42.475,42.5609,165103.0
2017-09-21 10:20:00,54.55,54.72,54.55,54.63,116459.0,42.5609,42.6935,42.5609,42.6233,116459.0
2017-09-21 10:30:00,54.63,54.74,54.62,54.66,96171.0,42.6233,42.7091,42.6155,42.6467,96171.0
2017-09-21 10:40:00,54.66,54.75,54.65,54.73,60664.0,42.6467,42.7169,42.6389,42.7013,60664.0
2017-09-21 10:50:00,54.73,54.78,54.69,54.72,29948.0,42.7013,42.7403,42.6701,42.6935,29948.0
2017-09-21 11:00:00,54.72,54.77,54.69,54.77,79626.0,42.6935,42.7325,42.6701,42.7325,79626.0
2017-09-21 11:10:00,54.77,54.81,54.74,54.75,41336.0,42.7325,42.7637,42.7091,42.7169,41336.0
2017-09-21 11:20:00,54.75,54.77,54.69,54.73,56894.0,42.7169,42.7325,42.6701,42.7013,56894.0
2017-09-21 11:30:00,54.72,54.76,54.71,54.76,52031.0,42.6935,42.7247,42.6857,42.7247,52031.0
2017-09-21 11:40:00,54.76,54.78,54.74,54.75,64311.0,42.7247,42.7403,42.7091,42.7169,64311.0
2017-09-21 11:50:00,54.75,54.78,54.66,54.67,148212.0,42.7169,42.7403,42.6467,42.6545,148212.0
2017-09-21 12:00:00,54.67,54.68,54.55,54.65,107935.0,42.6545,42.6623,42.5609,42.6389,107935.0
2017-09-21 12:10:00,54.66,54.7,54.6,54.63,44034.0,42.6467,42.6779,42.5999,42.6233,44034.0
2017-09-21 12:20:00,54.63,54.66,54.52,54.56,85892.0,42.6233,42.6467,42.5375,42.5687,85892.0
2017-09-21 12:30:00,54.55,54.57,54.51,54.53,75396.0,42.5609,42.5765,42.5297,42.5453,75396.0
2017-09-21 12:40:00,54.53,54.54,54.38,54.43,97384.0,42.5453,42.5531,42.4282,42.4672,97384.0
2017-09-21 12:50:00,54.44,54.46,54.35,54.35,42319.0,42.475,42.4907,42.4048,42.4048,42319.0
2017-09-21 13:00:00,54.35,54.44,54.35,54.44,34187.0,42.4048,42.475,42.4048,42.475,34187.0
2017-09-21 13:10:00,54.44,54.5,54.43,54.47,50694.0,42.475,42.5219,42.4672,42.4985,50694.0
2017-09-21 13:20:00,54.47,54.55,54.47,54.49,34704.0,42.4985,42.5609,42.4985,42.5141,34704.0
2017-09-21 13:30:00,54.49,54.52,54.49,54.51,20544.0,42.5141,42.5375,42.5141,42.5297,20544.0
2017-09-21 13:40:00,54.52,54.54,54.4,54.41,46639.0,42.5375,42.5531,42.4438,42.4516,46639.0
2017-09-21 13:50:00,54.41,54.43,54.35,54.43,62430.0,42.4516,42.4672,42.4048,42.4672,62430.0
2017-09-21 14:00:00,54.44,54.47,54.42,54.46,33264.0,42.475,42.4985,42.4594,42.4907,33264.0
2017-09-21 14:10:00,54.47,54.48,54.42,54.44,43611.0,42.4985,42.5063,42.4594,42.475,43611.0
2017-09-21 14:20:00,54.44,54.46,54.39,54.45,60625.0,42.475,42.4907,42.436,42.4828,60625.0
2017-09-21 14:30:00,54.45,54.47,54.4,54.45,44313.0,42.4828,42.4985,42.4438,42.4828,44313.0
2017-09-21 14:40:00,54.46,54.47,54.36,54.38,46302.0,42.4907,42.4985,42.4126,42.4282,46302.0
2017-09-21 14:50:00,54.38,54.41,54.37,54.39,43763.0,42.4282,42.4516,42.4204,42.436,43763.0
2017-09-21 15:00:00,54.39,54.41,54.33,54.34,93511.0,42.436,42.4516,42.3892,42.397,93511.0
2017-09-21 15:10:00,54.33,54.34,54.26,54.31,66660.0,42.3892,42.397,42.3346,42.3736,66660.0
2017-09-21 15:20:00,54.32,54.41,54.31,54.39,51507.0,42.3814,42.4516,42.3736,42.436,51507.0
2017-09-21 15:30:00,54.39,54.43,54.38,54.42,82809.0,42.436,42.4672,42.4282,42.4594,82809.0
2017-09-21 15:40:00,54.42,54.48,54.41,54.41,115687.0,42.4594,42.5063,42.4516,42.4516,115687.0
2017-09-21 15:50:00,54.41,54.42,54.32,54.36,231090.0,42.4516,42.4594,42.3814,42.4126,231090.0
2017-09-22 09:30:00,54.24,54.57,54.13,54.53,109490.0,42.319,42.5765,42.2332,42.5453,109490.0
2017-09-22 09:40:00,54.54,54.7,54.42,54.69,68858.0,42.5531,42.6779,42.4594,42.6701,68858.0
2017-09-22 09:50:00,54.7,54.76,54.64,54.71,68505.0,42.6779,42.7247,42.6311,42.6857,68505.0
2017-09-22 10:00:00,54.72,54.85,54.72,54.8,72129.0,42.6935,42.7949,42.6935,42.7559,72129.0
2017-09-22 10:10:00,54.8,54.86,54.73,54.84,57014.0,42.7559,42.8027,42.7013,42.7871,57014.0
2017-09-22 10:20:00,54.84,54.89,54.79,54.88,106344.0,42.7871,42.8261,42.7481,42.8183,106344.0
2017-09-22 10:30:00,54.87,54.96,54.84,54.85,102575.0,42.8105,42.8808,42.7871,42.7949,102575.0
2017-09-22 10:40:00,54.86,54.86,54.72,54.79,106145.0,42.8027,42.8027,42.6935,42.7481,106145.0
2017-09-22 10:50:00,54.79,54.85,54.78,54.81,87120.0,42.7481,42.7949,42.7403,42.7637,87120.0
2017-09-22 11:00:00,54.82,54.89,54.76,54.89,139049.0,42.7715,42.8261,42.7247,42.8261,139049.0
2017-09-22 11:10:00,54.9,55.02,54.89,54.89,129481.0,42.8339,42.9276,42.8261,42.8261,129481.0
2017-09-22 11:20:00,54.88,54.95,54.85,54.9,61882.0,42.8183,42.873,42.7949,42.8339,61882.0
2017-09-22 11:30:00,54.9,54.91,54.84,54.9,40221.0,42.8339,42.8417,42.7871,42.8339,40221.0
2017-09-22 11:40:00,54.9,54.92,54.85,54.86,42663.0,42.8339,42.8496,42.7949,42.8027,42663.0
2017-09-22 11:50:00,54.86,54.88,54.81,54.88,50086.0,42.8027,42.8183,42.7637,42.8183,50086.0
2017-09-22 12:00:00,54.87,54.88,54.83,54.85,48646.0,42.8105,42.8183,42.7793,42.7949,48646.0
2017-09-22 12:10:00,54.85,54.89,54.84,54.87,46183.0,42.7949,42.8261,42.7871,42.8105,46183.0
2017-09-22 12:20:00,54.87,54.88,54.79,54.83,56451.0,42.8105,42.8183,42.7481,42.7793,56451.0
2017-09-22 12:30:00,54.83,54.84,54.73,54.75,28972.0,42.7793,42.7871,42.7013,42.7169,28972.0
2017-09-22 12:40:00,54.72,54.76,54.65,54.69,42129.0,42.6935,42.7247,42.6389,42.6701,42129.0
2017-09-22 12:50:00,54.69,54.72,54.66,54.69,53165.0,42.6701,42.6935,42.6467,42.6701,53165.0
2017-09-22 13:00:00,54.69,54.72,54.65,54.68,41664.0,42.6701,42.6935,42.6389,42.6623,41664.0
2017-09-22 13:10:00,54.68,54.71,54.63,54.67,32386.0,42.6623,42.6857,42.6233,42.6545,32386.0
2017-09-22 13:20:00,54.68,54.68,54.62,54.63,54090.0,42.6623,42.6623,42.6155,42.6233,54090.0
2017-09-22 13:30:00,54.63,54.67,54.6,54.61,44216.0,42.6233,42.6545,42.5999,42.6077,44216.0
2017-09-22 13:40:00,54.61,54.69,54.61,54.66,45817.0,42.6077,42.6701,42.6077,42.6467,45817.0
2017-09-22 13:50:00,54.67,54.76,54.65,54.75,47545.0,42.6545,42.7247,42.6389,42.7169,47545.0
2017-09-22 14:00:00,54.76,54.76,54.68,54.68,73424.0,42.7247,42.7247,42.6623,42.6623,73424.0
2017-09-22 14:10:00,54.69,54.76,54.68,54.71,73939.0,42.6701,42.7247,42.6623,42.6857,73939.0
2017-09-22 14:20:00,54.72,54.84,54.71,54.82,42887.0,42.6935,42.7871,42.6857,42.7715,42887.0
2017-09-22 14:30:00,54.82,54.83,54.74,54.78,67449.0,42.7715,42.7793,42.7091,42.7403,67449.0
2017-09-22 14:40:00,54.78,54.79,54.72,54.75,70934.0,42.7403,42.7481,42.6935,42.7169,70934.0
2017-09-22 14:50:00,54.75,54.78,54.73,54.75,52741.0,42.7169,42.7403,42.7013,42.7169,52741.0
2017-09-22 15:00:00,54.75,54.81,54.71,54.79,139372.0,42.7169,42.7637,42.6857,42.7481,139372.0
2017-09-22 15:10:00,54.8,54.82,54.7,54.71,66528.0,42.7559,42.7715,42.6779,42.6857,66528.0
2017-09-22 15:20:00,54.71,54.72,54.67,54.72,51625.0,42.6857,42.6935,42.6545,42.6935,51625.0
2017-09-22 15:30:00,54.72,54.76,54.71,54.73,72964.0,42.6935,42.7247,42.6857,42.7013,72964.0
2017-09-22 15:40:00,54.73,54.79,54.72,54.76,296085.0,42.7013,42.7481,42.6935,42.7247,296085.0
2017-09-22 15:50:00,54.76,54.77,54.69,54.69,353729.0,42.7247,42.7325,42.6701,42.6701,353729.0
2017-09-25 09:30:00,55.0,55.29,54.98,55.15,204421.0,42.912,43.1382,42.8964,43.029,204421.0
2017-09-25 09:40:00,55.15,55.58,55.1,55.55,251832.0,43.029,43.3645,42.99,43.3411,251832.0
2017-09-25 09:50:00,55.55,55.75,55.48,55.75,169966.0,43.3411,43.4971,43.2865,43.4971,169966.0
2017-09-25 10:00:00,55.74,55.81,55.49,55.6,220376.0,43.4893,43.5439,43.2943,43.3801,220376.0
2017-09-25 10:10:00,55.61,55.66,55.45,55.66,120358.0,43.3879,43.4269,43.2631,43.4269,120358.0
2017-09-25 10:20:00,55.64,55.74,55.6,55.64,184689.0,43.4113,43.4893,43.3801,43.4113,184689.0
2017-09-25 10:30:00,55.64,55.67,55.5,55.53,147143.0,43.4113,43.4347,43.3021,43.3255,147143.0
2017-09-25 10:40:00,55.53,55.63,55.42,55.5,211874.0,43.3255,43.4035,43.2397,43.3021,211874.0
2017-09-25 10:50:00,55.51,55.52,55.34,55.36,101935.0,43.3099,43.3177,43.1772,43.1928,101935.0
2017-09-25 11:00:00,55.38,55.41,55.21,55.26,59495.0,43.2085,43.2319,43.0758,43.1148,59495.0
2017-09-25 11:10:00,55.27,55.43,55.27,55.35,46716.0,43.1226,43.2475,43.1226,43.185,46716.0
2017-09-25 11:20:00,55.35,55.38,55.29,55.32,56930.0,43.185,43.2085,43.1382,43.1616,56930.0
2017-09-25 11:30:00,55.31,55.52,55.28,55.51,126189.0,43.1538,43.3177,43.1304,43.3099,126189.0
2017-09-25 11:40:00,55.5,55.5,55.42,55.43,68415.0,43.3021,43.3021,43.2397,43.2475,68415.0
2017-09-25 11:50:00,55.42,55.51,55.4,55.47,120403.0,43.2397,43.3099,43.2241,43.2787,120403.0
2017-09-25 12:00:00,55.49,55.62,55.48,55.54,55277.0,43.2943,43.3957,43.2865,43.3333,55277.0
2017-09-25 12:10:00,55.53,55.56,55.46,55.49,37679.0,43.3255,43.3489,43.2709,43.2943,37679.0
2017-09-25 12:20:00,55.49,55.55,55.46,55.53,45030.0,43.2943,43.3411,43.2709,43.3255,45030.0
2017-09-25 12:30:00,55.52,55.58,55.47,55.51,78611.0,43.3177,43.3645,43.2787,43.3099,78611.0
2017-09-25 12:40:00,55.51,55.51,55.42,55.48,48665.0,43.3099,43.3099,43.2397,43.2865,48665.0
2017-09-25 12:50:00,55.48,55.51,55.45,55.5,78320.0,43.2865,43.3099,43.2631,43.3021,78320.0
2017-09-25 13:00:00,55.5,55.66,55.49,55.64,87261.0,43.3021,43.4269,43.2943,43.4113,87261.0
2017-09-25 13:10:00,55.64,55.67,55.57,55.57,60333.0,43.4113,43.4347,43.3567,43.3567,60333.0
2017-09-25 13:20:00,55.57,55.58,55.52,55.52,73883.0,43.3567,43.3645,43.3177,43.3177,73883.0
2017-09-25 13:30:00,55.53,55.65,55.52,55.61,41386.0,43.3255,43.4191,43.3177,43.3879,41386.0
2017-09-25 13:40:00,55.6,55.64,55.59,55.64,28665.0,43.3801,43.4113,43.3723,43.4113,28665.0
2017-09-25 13:50:00,55.64,55.66,55.62,55.65,37905.0,43.4113,43.4269,43.3957,43.4191,37905.0
2017-09-25 14:00:00,55.66,55.68,55.61,55.61,47396.0,43.4269,43.4425,43.3879,43.3879,47396.0
2017-09-25 14:10:00,55.61,55.65,55.56,55.58,43045.0,43.3879,43.4191,43.3489,43.3645,43045.0
2017-09-25 14:20:00,55.57,55.59,55.53,55.57,30600.0,43.3567,43.3723,43.3255,43.3567,30600.0
2017-09-25 14:30:00,55.59,55.59,55.51,55.52,31716.0,43.3723,43.3723,43.3099,43.3177,31716.0
2017-09-25 14:40:00,55.53,55.55,55.49,55.5,33100.0,43.3255,43.3411,43.2943,43.3021,33100.0
2017-09-25 14:50:00,55.5,55.54,55.47,55.48,91120.0,43.3021,43.3333,43.2787,43.2865,91120.0
2017-09-25 15:00:00,55.48,55.51,55.47,55.49,50488.0,43.2865,43.3099,43.2787,43.2943,50488.0
2017-09-25 15:10:00,55.49,55.53,55.48,55.51,57635.0,43.2943,43.3255,43.2865,43.3099,57635.0
2017-09-25 15:20:00,55.5,55.57,55.5,55.57,89573.0,43.3021,43.3567,43.3021,43.3567,89573.0
2017-09-25 15:30:00,55.56,55.58,55.54,55.55,88326.0,43.3489,43.3645,43.3333,43.3411,88326.0
2017-09-25 15:40:00,55.54,55.58,55.49,55.58,261872.0,43.3333,43.3645,43.2943,43.3645,261872.0
2017-09-25 15:50:00,55.58,55.58,55.44,55.53,261082.0,43.3645,43.3645,43.2553,43.3255,261082.0
2017-09-26 09:30:00,55.36,55.65,55.29,55.45,110970.0,43.1928,43.4191,43.1382,43.2631,110970.0
2017-09-26 09:40:00,55.41,55.47,55.07,55.27,84104.0,43.2319,43.2787,42.9666,43.1226,84104.0
2017-09-26 09:50:00,55.28,55.53,55.25,55.5,50761.0,43.1304,43.3255,43.107,43.3021,50761.0
2017-09-26 10:00:00,55.51,55.63,55.42,55.52,145092.0,43.3099,43.4035,43.2397,43.3177,145092.0
2017-09-26 10:10:00,55.53,55.59,55.46,55.47,71310.0,43.3255,43.3723,43.2709,43.2787,71310.0
2017-09-26 10:20:00,55.47,55.51,55.36,55.39,74906.0,43.2787,43.3099,43.1928,43.2163,74906.0
2017-09-26 10:30:00,55.39,55.47,55.35,55.47,36561.0,43.2163,43.2787,43.185,43.2787,36561.0
2017-09-26 10:40:00,55.46,55.58,55.44,55.5,52273.0,43.2709,43.3645,43.2553,43.3021,52273.0
2017-09-26 10:50:00,55.49,55.51,55.36,55.44,96536.0,43.2943,43.3099,43.1928,43.2553,96536.0
2017-09-26 11:00:00,55.44,55.65,55.42,55.64,173419.0,43.2553,43.4191,43.2397,43.4113,173419.0
2017-09-26 11:10:00,55.62,55.65,55.52,55.56,107973.0,43.3957,43.4191,43.3177,43.3489,107973.0
2017-09-26 11:20:00,55.57,55.57,55.5,55.52,49053.0,43.3567,43.3567,43.3021,43.3177,49053.0
2017-09-26 11:30:00,55.5,55.52,55.38,55.48,75360.0,43.3021,43.3177,43.2085,43.2865,75360.0
2017-09-26 11:40:00,55.48,55.54,55.39,55.4,82822.0,43.2865,43.3333,43.2163,43.2241,82822.0
2017-09-26 11:50:00,55.4,55.42,55.36,55.4,78519.0,43.2241,43.2397,43.1928,43.2241,78519.0
2017-09-26 12:00:00,55.4,55.49,55.4,55.41,25917.0,43.2241,43.2943,43.2241,43.2319,25917.0
2017-09-26 12:10:00,55.43,55.51,55.43,55.49,30950.0,43.2475,43.3099,43.2475,43.2943,30950.0
2017-09-26 12:20:00,55.5,55.52,55.47,55.51,61987.0,43.3021,43.3177,43.2787,43.3099,61987.0
2017-09-26 12:30:00,55.52,55.56,55.5,55.5,71793.0,43.3177,43.3489,43.3021,43.3021,71793.0
2017-09-26 12:40:00,55.52,55.54,55.48,55.51,31190.0,43.3177,43.3333,43.2865,43.3099,31190.0
2017-09-26 12:50:00,55.5,55.51,55.42,55.43,17145.0,43.3021,43.3099,43.2397,43.2475,17145.0
2017-09-26 13:00:00,55.43,55.45,55.39,55.4,39896.0,43.2475,43.2631,43.2163,43.2241,39896.0
2017-09-26 13:10:00,55.4,55.44,55.39,55.42,25356.0,43.2241,43.2553,43.2163,43.2397,25356.0
2017-09-26 13:20:00,55.42,55.42,55.33,55.35,26273.0,43.2397,43.2397,43.1694,43.185,26273.0
2017-09-26 13:30:00,55.36,55.39,55.31,55.38,49296.0,43.1928,43.2163,43.1538,43.2085,49296.0
2017-09-26 13:40:00,55.39,55.39,55.34,55.36,22596.0,43.2163,43.2163,43.1772,43.1928,22596.0
2017-09-26 13:50:00,55.37,55.4,55.36,55.37,28992.0,43.2006,43.2241,43.1928,43.2006,28992.0
2017-09-26 14:00:00,55.36,55.36,55.31,55.34,32725.0,43.1928,43.1928,43.1538,43.1772,32725.0
2017-09-26 14:10:00,55.33,55.36,55.31,55.34,43588.0,43.1694,43.1928,43.1538,43.1772,43588.0
2017-09-26 14:20:00,55.34,55.35,55.29,55.3,41125.0,43.1772,43.185,43.1382,43.146,41125.0
2017-09-26 14:30:00,55.3,55.35,55.29,55.35,70468.0,43.146,43.185,43.1382,43.185,70468.0
2017-09-26 14:40:00,55.35,55.38,55.34,55.37,48929.0,43.185,43.2085,43.1772,43.2006,48929.0
2017-09-26 14:50:00,55.37,55.4,55.36,55.38,66149.0,43.2006,43.2241,43.1928,43.2085,66149.0
2017-09-26 15:00:00,55.37,55.41,55.36,55.41,31543.0,43.2006,43.2319,43.1928,43.2319,31543.0
2017-09-26 15:10:00,55.41,55.43,55.36,55.41,51496.0,43.2319,43.2475,43.1928,43.2319,51496.0
2017-09-26 15:20:00,55.41,55.49,55.41,55.49,64228.0,43.2319,43.2943,43.2319,43.2943,64228.0
2017-09-26 15:30:00,55.5,55.5,55.43,55.46,78172.0,43.3021,43.3021,43.2475,43.2709,78172.0
2017-09-26 15:40:00,55.45,55.47,55.42,55.46,125818.0,43.2631,43.2787,43.2397,43.2709,125818.0
2017-09-26 15:50:00,55.45,55.47,55.38,55.4,301607.0,43.2631,43.2787,43.2085,43.2241,301607.0
2017-09-27 09:30:00,54.61,55.78,54.61,55.5,97908.0,42.6077,43.5205,42.6077,43.3021,97908.0
2017-09-27 09:40:00,55.5,55.54,55.43,55.49,32221.0,43.3021,43.3333,43.2475,43.2943,32221.0
2017-09-27 09:50:00,55.47,55.52,55.4,55.41,45589.0,43.2787,43.3177,43.2241,43.2319,45589.0
2017-09-27 10:00:00,55.4,55.49,55.4,55.44,60921.0,43.2241,43.2943,43.2241,43.2553,60921.0
2017-09-27 10:10:00,55.42,55.42,55.33,55.33,47270.0,43.2397,43.2397,43.1694,43.1694,47270.0
2017-09-27 10:20:00,55.35,55.41,55.3,55.4,49068.0,43.185,43.2319,43.146,43.2241,49068.0
2017-09-27 10:30:00,55.4,55.44,54.96,55.07,166901.0,43.2241,43.2553,42.8808,42.9666,166901.0
2017-09-27 10:40:00,55.07,55.07,54.89,54.91,102229.0,42.9666,42.9666,42.8261,42.8417,102229.0
2017-09-27 10:50:00,54.91,55.01,54.83,54.99,80149.0,42.8417,42.9198,42.7793,42.9042,80149.0
2017-09-27 11:00:00,54.99,55.09,54.98,55.02,123706.0,42.9042,42.9822,42.8964,42.9276,123706.0
2017-09-27 11:10:00,55.0,55.05,54.91,54.98,52206.0,42.912,42.951,42.8417,42.8964,52206.0
2017-09-27 11:20:00,54.98,55.14,54.98,55.07,39313.0,42.8964,43.0212,42.8964,42.9666,39313.0
2017-09-27 11:30:00,55.07,55.21,55.06,55.16,67655.0,42.9666,43.0758,42.9588,43.0368,67655.0
2017-09-27 11:40:00,55.16,55.2,55.08,55.1,40687.0,43.0368,43.068,42.9744,42.99,40687.0
2017-09-27 11:50:00,55.1,55.12,55.08,55.08,41187.0,42.99,43.0056,42.9744,42.9744,41187.0
2017-09-27 12:00:00,55.08,55.12,55.05,55.08,31696.0,42.9744,43.0056,42.951,42.9744,31696.0
2017-09-27 12:10:00,55.07,55.17,55.06,55.17,46705.0,42.9666,43.0446,42.9588,43.0446,46705.0
2017-09-27 12:20:00,55.18,55.19,55.09,55.1,23890.0,43.0524,43.0602,42.9822,42.99,23890.0
2017-09-27 12:30:00,55.1,55.15,55.08,55.13,43027.0,42.99,43.029,42.9744,43.0134,43027.0
2017-09-27 12:40:00,55.14,55.23,55.13,55.2,38959.0,43.0212,43.0914,43.0134,43.068,38959.0
2017-09-27 12:50:00,55.19,55.23,55.17,55.22,81841.0,43.0602,43.0914,43.0446,43.0836,81841.0
2017-09-27 13:00:00,55.22,55.31,55.22,55.24,46681.0,43.0836,43.1538,43.0836,43.0992,46681.0
2017-09-27 13:10:00,55.24,55.3,55.23,55.27,66313.0,43.0992,43.146,43.0914,43.1226,66313.0
2017-09-27 13:20:00,55.27,55.37,55.23,55.36,96382.0,43.1226,43.2006,43.0914,43.1928,96382.0
2017-09-27 13:30:00,55.36,55.37,55.29,55.31,107783.0,43.1928,43.2006,43.1382,43.1538,107783.0
2017-09-27 13:40:00,55.3,55.37,55.3,55.33,47970.0,43.146,43.2006,43.146,43.1694,47970.0
2017-09-27 13:50:00,55.33,55.36,55.28,55.34,89033.0,43.1694,43.1928,43.1304,43.1772,89033.0
2017-09-27 14:00:00,55.34,55.47,55.32,55.45,54857.0,43.1772,43.2787,43.1616,43.2631,54857.0
2017-09-27 14:10:00,55.46,55.65,55.46,55.61,63619.0,43.2709,43.4191,43.2709,43.3879,63619.0
2017-09-27 14:20:00,55.6,55.63,55.5,55.51,55803.0,43.3801,43.4035,43.3021,43.3099,55803.0
2017-09-27 14:30:00,55.51,55.56,55.51,55.53,31157.0,43.3099,43.3489,43.3099,43.3255,31157.0
2017-09-27 14:40:00,55.53,55.54,55.42,55.43,77272.0,43.3255,43.3333,43.2397,43.2475,77272.0
2017-09-27 14:50:00,55.43,55.44,55.39,55.41,66261.0,43.2475,43.2553,43.2163,43.2319,66261.0
2017-09-27 15:00:00,55.42,55.49,55.41,55.46,43620.0,43.2397,43.2943,43.2319,43.2709,43620.0
2017-09-27 15:10:00,55.46,55.46,55.31,55.34,83494.0,43.2709,43.2709,43.1538,43.1772,83494.0
2017-09-27 15:20:00,55.34,55.39,55.33,55.37,71875.0,43.1772,43.2163,43.1694,43.2006,71875.0
2017-09-27 15:30:00,55.37,55.55,55.34,55.48,165330.0,43.2006,43.3411,43.1772,43.2865,165330.0
2017-09-27 15:40:00,55.47,55.51,55.24,55.25,232724.0,43.2787,43.3099,43.0992,43.107,232724.0
2017-09-27 15:50:00,55.26,55.33,55.23,55.25,341999.0,43.1148,43.1694,43.0914,43.107,341999.0
2017-09-28 09:30:00,55.26,55.78,55.26,55.73,123313.0,43.1148,43.5205,43.1148,43.4815,123313.0
2017-09-28 09:40:00,55.75,55.76,55.46,55.57,72329.0,43.4971,43.5049,43.2709,43.3567,72329.0
2017-09-28 09:50:00,55.55,55.57,55.38,55.38,67897.0,43.3411,43.3567,43.2085,43.2085,67897.0
2017-09-28 10:00:00,55.39,55.43,55.22,55.29,125223.0,43.2163,43.2475,43.0836,43.1382,125223.0
2017-09-28 10:10:00,55.28,55.34,55.17,55.3,95128.0,43.1304,43.1772,43.0446,43.146,95128.0
2017-09-28 10:20:00,55.3,55.38,55.25,55.26,100342.0,43.146,43.2085,43.107,43.1148,100342.0
2017-09-28 10:30:00,55.25,55.32,55.2,55.21,154400.0,43.107,43.1616,43.068,43.0758,154400.0
2017-09-28 10:40:00,55.21,55.34,55.15,55.27,98240.0,43.0758,43.1772,43.029,43.1226,98240.0
2017-09-28 10:50:00,55.29,55.36,55.27,55.29,50037.0,43.1382,43.1928,43.1226,43.1382,50037.0
2017-09-28 11:00:00,55.29,55.3,55.24,55.28,63653.0,43.1382,43.146,43.0992,43.1304,63653.0
2017-09-28 11:10:00,55.29,55.45,55.28,55.41,63951.0,43.1382,43.2631,43.1304,43.2319,63951.0
2017-09-28 11:20:00,55.39,55.46,55.37,55.41,53271.0,43.2163,43.2709,43.2006,43.2319,53271.0
2017-09-28 11:30:00,55.4,55.47,55.36,55.4,47627.0,43.2241,43.2787,43.1928,43.2241,47627.0
2017-09-28 11:40:00,55.4,55.47,55.37,55.46,50662.0,43.2241,43.2787,43.2006,43.2709,50662.0
2017-09-28 11:50:00,55.46,55.5,55.43,55.48,64143.0,43.2709,43.3021,43.2475,43.2865,64143.0
2017-09-28 12:00:00,55.47,55.48,55.42,55.45,51329.0,43.2787,43.2865,43.2397,43.2631,51329.0
2017-09-28 12:10:00,55.45,55.45,55.35,55.35,31918.0,43.2631,43.2631,43.185,43.185,31918.0
2017-09-28 12:20:00,55.37,55.41,55.36,55.36,56665.0,43.2006,43.2319,43.1928,43.1928,56665.0
2017-09-28 12:30:00,55.35,55.4,55.33,55.39,28721.0,43.185,43.2241,43.1694,43.2163,28721.0
2017-09-28 12:40:00,55.39,55.4,55.35,55.37,47047.0,43.2163,43.2241,43.185,43.2006,47047.0
2017-09-28 12:50:00,55.37,55.44,55.35,55.44,46353.0,43.2006,43.2553,43.185,43.2553,46353.0
2017-09-28 13:00:00,55.44,55.52,55.42,55.45,49482.0,43.2553,43.3177,43.2397,43.2631,49482.0
2017-09-28 13:10:00,55.46,55.48,55.44,55.47,27189.0,43.2709,43.2865,43.2553,43.2787,27189.0
2017-09-28 13:20:00,55.48,55.51,55.45,55.45,153525.0,43.2865,43.3099,43.2631,43.2631,153525.0
2017-09-28 13:30:00,55.44,55.47,55.43,55.47,26128.0,43.2553,43.2787,43.2475,43.2787,26128.0
2017-09-28 13:40:00,55.47,55.48,55.43,55.44,42894.0,43.2787,43.2865,43.2475,43.2553,42894.0
2017-09-28 13:50:00,55.44,55.45,55.39,55.4,41209.0,43.2553,43.2631,43.2163,43.2241,41209.0
2017-09-28 14:00:00,55.39,55.41,55.29,55.36,97160.0,43.2163,43.2319,43.1382,43.1928,97160.0
2017-09-28 14:10:00,55.35,55.4,55.23,55.26,91131.0,43.185,43.2241,43.0914,43.1148,91131.0
2017-09-28 14:20:00,55.26,55.26,55.18,55.19,60518.0,43.1148,43.1148,43.0524,43.0602,60518.0
2017-09-28 14:30:00,55.19,55.35,55.18,55.33,64951.0,43.0602,43.185,43.0524,43.1694,64951.0
2017-09-28 14:40:00,55.33,55.34,55.24,55.32,46199.0,43.1694,43.1772,43.0992,43.1616,46199.0
2017-09-28 14:50:00,55.32,55.36,55.29,55.32,49745.0,43.1616,43.1928,43.1382,43.1616,49745.0
2017-09-28 15:00:00,55.31,55.38,55.28,55.35,56769.0,43.1538,43.2085,43.1304,43.185,56769.0
2017-09-28 15:10:00,55.36,55.42,55.34,55.36,67754.0,43.1928,43.2397,43.1772,43.1928,67754.0
2017-09-28 15:20:00,55.36,55.4,55.33,55.37,117587.0,43.1928,43.2241,43.1694,43.2006,117587.0
2017-09-28 15:30:00,55.36,55.48,55.36,55.42,108183.0,43.1928,43.2865,43.1928,43.2397,108183.0
2017-09-28 15:40:00,55.43,55.49,55.42,55.48,127488.0,43.2475,43.2943,43.2397,43.2865,127488.0
2017-09-28 15:50:00,55.49,55.49,55.44,55.46,366448.0,43.2943,43.2943,43.2553,43.2709,366448.0
2017-09-29 09:30:00,55.46,55.94,55.28,55.85,110779.0,43.2709,43.6454,43.1304,43.5752,110779.0
2017-09-29 09:40:00,55.83,56.04,55.8,55.9,185987.0,43.5595,43.7234,43.5361,43.6142,185987.0
2017-09-29 09:50:00,55.9,56.0,55.81,55.93,50155.0,43.6142,43.6922,43.5439,43.6376,50155.0
2017-09-29 10:00:00,55.93,56.01,55.93,56.0,133244.0,43.6376,43.7,43.6376,43.6922,133244.0
2017-09-29 10:10:00,56.01,56.06,55.95,56.04,110929.0,43.7,43.739,43.6532,43.7234,110929.0
2017-09-29 10:20:00,56.04,56.15,56.0,56.09,65057.0,43.7234,43.8092,43.6922,43.7624,65057.0
2017-09-29 10:30:00,56.08,56.13,56.06,56.11,81079.0,43.7546,43.7936,43.739,43.778,81079.0
2017-09-29 10:40:00,56.11,56.21,56.09,56.19,57814.0,43.778,43.856,43.7624,43.8404,57814.0
2017-09-29 10:50:00,56.19,56.32,56.13,56.32,76927.0,43.8404,43.9419,43.7936,43.9419,76927.0
2017-09-29 11:00:00,56.32,56.49,56.29,56.48,157504.0,43.9419,44.0745,43.9184,44.0667,157504.0
2017-09-29 11:10:00,56.48,56.55,56.44,56.46,52085.0,44.0667,44.1213,44.0355,44.0511,52085.0
2017-09-29 11:20:00,56.47,56.48,56.31,56.31,45052.0,44.0589,44.0667,43.9341,43.9341,45052.0
2017-09-29 11:30:00,56.31,56.36,56.26,56.3,43869.0,43.9341,43.9731,43.895,43.9263,43869.0
2017-09-29 11:40:00,56.3,56.3,56.23,56.24,64122.0,43.9263,43.9263,43.8716,43.8794,64122.0
2017-09-29 11:50:00,56.24,56.28,56.24,56.26,61413.0,43.8794,43.9106,43.8794,43.895,61413.0
2017-09-29 12:00:00,56.26,56.28,56.24,56.26,38377.0,43.895,43.9106,43.8794,43.895,38377.0
2017-09-29 12:10:00,56.27,56.33,56.25,56.33,37510.0,43.9028,43.9497,43.8872,43.9497,37510.0
2017-09-29 12:20:00,56.33,56.39,56.33,56.38,36304.0,43.9497,43.9965,43.9497,43.9887,36304.0
2017-09-29 12:30:00,56.38,56.42,56.36,56.42,34527.0,43.9887,44.0199,43.9731,44.0199,34527.0
2017-09-29 12:40:00,56.42,56.42,56.32,56.35,48401.0,44.0199,44.0199,43.9419,43.9653,48401.0
2017-09-29 12:50:00,56.35,56.36,56.28,56.3,44171.0,43.9653,43.9731,43.9106,43.9263,44171.0
2017-09-29 13:00:00,56.3,56.35,56.27,56.31,55721.0,43.9263,43.9653,43.9028,43.9341,55721.0
2017-09-29 13:10:00,56.32,56.36,56.28,56.32,74668.0,43.9419,43.9731,43.9106,43.9419,74668.0
2017-09-29 13:20:00,56.32,56.33,56.25,56.26,38011.0,43.9419,43.9497,43.8872,43.895,38011.0
2017-09-29 13:30:00,56.26,56.3,56.24,56.3,53441.0,43.895,43.9263,43.8794,43.9263,53441.0
2017-09-29 13:40:00,56.29,56.3,56.21,56.21,36124.0,43.9184,43.9263,43.856,43.856,36124.0
2017-09-29 13:50:00,56.21,56.26,56.2,56.25,51052.0,43.856,43.895,43.8482,43.8872,51052.0
2017-09-29 14:00:00,56.25,56.25,56.16,56.18,42119.0,43.8872,43.8872,43.817,43.8326,42119.0
2017-09-29 14:10:00,56.18,56.19,56.1,56.13,42775.0,43.8326,43.8404,43.7702,43.7936,42775.0
2017-09-29 14:20:00,56.13,56.25,56.13,56.24,37878.0,43.7936,43.8872,43.7936,43.8794,37878.0
2017-09-29 14:30:00,56.25,56.28,56.24,56.25,55700.0,43.8872,43.9106,43.8794,43.8872,55700.0
2017-09-29 14:40:00,56.25,56.26,56.15,56.22,56199.0,43.8872,43.895,43.8092,43.8638,56199.0
2017-09-29 14:50:00,56.22,56.24,56.18,56.23,51987.0,43.8638,43.8794,43.8326,43.8716,51987.0
2017-09-29 15:00:00,56.23,56.23,56.19,56.2,43427.0,43.8716,43.8716,43.8404,43.8482,43427.0
2017-09-29 15:10:00,56.2,56.23,56.18,56.22,69189.0,43.8482,43.8716,43.8326,43.8638,69189.0
2017-09-29 15:20:00,56.23,56.27,56.16,56.2,92336.0,43.8716,43.9028,43.817,43.8482,92336.0
2017-09-29 15:30:00,56.2,56.21,56.15,56.2,89531.0,43.8482,43.856,43.8092,43.8482,89531.0
2017-09-29 15:40:00,56.2,56.24,56.07,56.09,141844.0,43.8482,43.8794,43.7468,43.7624,141844.0
2017-09-29 15:50:00,56.1,56.11,56.02,56.08,408662.0,43.7702,43.778,43.7078,43.7546,408662.0
2017-10-02 09:30:00,55.94,56.05,55.67,56.05,116171.0,43.6454,43.7312,43.4347,43.7312,116171.0
2017-10-02 09:40:00,56.05,56.08,55.83,55.97,98708.0,43.7312,43.7546,43.5595,43.6688,98708.0
2017-10-02 09:50:00,55.96,56.04,55.89,56.02,49857.0,43.661,43.7234,43.6064,43.7078,49857.0
2017-10-02 10:00:00,56.02,56.13,55.96,56.09,75787.0,43.7078,43.7936,43.661,43.7624,75787.0
2017-10-02 10:10:00,56.09,56.27,56.08,56.25,92950.0,43.7624,43.9028,43.7546,43.8872,92950.0
2017-10-02 10:20:00,56.25,56.27,56.01,56.01,55689.0,43.8872,43.9028,43.7,43.7,55689.0
2017-10-02 10:30:00,56.02,56.07,55.93,55.95,53764.0,43.7078,43.7468,43.6376,43.6532,53764.0
2017-10-02 10:40:00,55.94,55.98,55.92,55.94,59829.0,43.6454,43.6766,43.6298,43.6454,59829.0
2017-10-02 10:50:00,55.93,55.94,55.84,55.84,59926.0,43.6376,43.6454,43.5674,43.5674,59926.0
2017-10-02 11:00:00,55.85,55.86,55.69,55.7,65474.0,43.5752,43.583,43.4503,43.4581,65474.0
2017-10-02 11:10:00,55.71,55.72,55.56,55.61,52781.0,43.4659,43.4737,43.3489,43.3879,52781.0
2017-10-02 11:20:00,55.6,55.63,55.53,55.63,66644.0,43.3801,43.4035,43.3255,43.4035,66644.0
2017-10-02 11:30:00,55.63,55.67,55.56,55.66,60435.0,43.4035,43.4347,43.3489,43.4269,60435.0
2017-10-02 11:40:00,55.66,55.67,55.59,55.61,51284.0,43.4269,43.4347,43.3723,43.3879,51284.0
2017-10-02 11:50:00,55.62,55.66,55.6,55.61,68468.0,43.3957,43.4269,43.3801,43.3879,68468.0
2017-10-02 12:00:00,55.6,55.64,55.59,55.63,48767.0,43.3801,43.4113,43.3723,43.4035,48767.0
2017-10-02 12:10:00,55.64,55.7,55.62,55.69,42609.0,43.4113,43.4581,43.3957,43.4503,42609.0
2017-10-02 12:20:00,55.69,55.72,55.63,55.63,43238.0,43.4503,43.4737,43.4035,43.4035,43238.0
2017-10-02 12:30:00,55.63,55.75,55.62,55.74,48354.0,43.4035,43.4971,43.3957,43.4893,48354.0
2017-10-02 12:40:00,55.74,55.76,55.72,55.74,31995.0,43.4893,43.5049,43.4737,43.4893,31995.0
2017-10-02 12:50:00,55.74,55.81,55.73,55.8,39192.0,43.4893,43.5439,43.4815,43.5361,39192.0
2017-10-02 13:00:00,55.81,55.87,55.77,55.87,49707.0,43.5439,43.5908,43.5127,43.5908,49707.0
2017-10-02 13:10:00,55.86,55.87,55.81,55.83,33964.0,43.583,43.5908,43.5439,43.5595,33964.0
2017-10-02 13:20:00,55.82,55.93,55.81,55.93,36237.0,43.5517,43.6376,43.5439,43.6376,36237.0
2017-10-02 13:30:00,55.93,55.97,55.89,55.94,33231.0,43.6376,43.6688,43.6064,43.6454,33231.0
2017-10-02 13:40:00,55.94,56.01,55.9,55.97,41824.0,43.6454,43.7,43.6142,43.6688,41824.0
2017-10-02 13:50:00,55.97,55.97,55.94,55.96,32281.0,43.6688,43.6688,43.6454,43.661,32281.0
2017-10-02 14:00:00,55.96,55.96,55.89,55.9,44225.0,43.661,43.661,43.6064,43.6142,44225.0
2017-10-02 14:10:00,55.89,55.92,55.88,55.89,26520.0,43.6064,43.6298,43.5986,43.6064,26520.0
2017-10-02 14:20:00,55.88,55.93,55.86,55.92,32184.0,43.5986,43.6376,43.583,43.6298,32184.0
2017-10-02 14:30:00,55.92,55.92,55.87,55.88,26601.0,43.6298,43.6298,43.5908,43.5986,26601.0
2017-10-02 14:40:00,55.88,55.89,55.85,55.89,36139.0,43.5986,43.6064,43.5752,43.6064,36139.0
2017-10-02 14:50:00,55.89,55.92,55.87,55.9,49382.0,43.6064,43.6298,43.5908,43.6142,49382.0
2017-10-02 15:00:00,55.9,55.9,55.85,55.9,55295.0,43.6142,43.6142,43.5752,43.6142,55295.0
2017-10-02 15:10:00,55.89,55.9,55.85,55.86,42253.0,43.6064,43.6142,43.5752,43.583,42253.0
2017-10-02 15:20:00,55.87,55.89,55.86,55.87,49075.0,43.5908,43.6064,43.583,43.5908,49075.0
2017-10-02 15:30:00,55.88,55.91,55.87,55.89,94356.0,43.5986,43.622,43.5908,43.6064,94356.0
2017-10-02 15:40:00,55.88,55.9,55.86,55.86,88603.0,43.5986,43.6142,43.583,43.583,88603.0
2017-10-02 15:50:00,55.86,55.91,55.85,55.9,209104.0,43.583,43.622,43.5752,43.6142,209104.0
2017-10-03 09:30:00,55.53,55.93,55.25,55.81,141213.0,43.3255,43.6376,43.107,43.5439,141213.0
2017-10-03 09:40:00,55.8,55.81,55.54,55.7,83449.0,43.5361,43.5439,43.3333,43.4581,83449.0
2017-10-03 09:50:00,55.71,55.81,55.63,55.64,56905.0,43.4659,43.5439,43.4035,43.4113,56905.0
2017-10-03 10:00:00,55.65,55.7,55.63,55.69,86420.0,43.4191,43.4581,43.4035,43.4503,86420.0
2017-10-03 10:10:00,55.68,55.69,55.6,55.6,43611.0,43.4425,43.4503,43.3801,43.3801,43611.0
2017-10-03 10:20:00,55.6,55.7,55.57,55.6,57224.0,43.3801,43.4581,43.3567,43.3801,57224.0
2017-10-03 10:30:00,55.6,55.72,55.58,55.66,107492.0,43.3801,43.4737,43.3645,43.4269,107492.0
2017-10-03 10:40:00,55.66,55.76,55.66,55.75,44752.0,43.4269,43.5049,43.4269,43.4971,44752.0
2017-10-03 10:50:00,55.77,55.88,55.75,55.78,53940.0,43.5127,43.5986,43.4971,43.5205,53940.0
2017-10-03 11:00:00,55.78,55.92,55.72,55.91,151314.0,43.5205,43.6298,43.4737,43.622,151314.0
2017-10-03 11:10:00,55.92,55.96,55.78,55.87,84068.0,43.6298,43.661,43.5205,43.5908,84068.0
2017-10-03 11:20:00,55.86,56.0,55.85,55.99,67165.0,43.583,43.6922,43.5752,43.6844,67165.0
2017-10-03 11:30:00,55.99,56.09,55.95,56.08,114073.0,43.6844,43.7624,43.6532,43.7546,114073.0
2017-10-03 11:40:00,56.07,56.14,56.0,56.0,48583.0,43.7468,43.8014,43.6922,43.6922,48583.0
2017-10-03 11:50:00,56.0,56.11,56.0,56.05,28933.0,43.6922,43.778,43.6922,43.7312,28933.0
2017-10-03 12:00:00,56.05,56.11,56.04,56.1,29043.0,43.7312,43.778,43.7234,43.7702,29043.0
2017-10-03 12:10:00,56.09,56.09,56.0,56.09,47336.0,43.7624,43.7624,43.6922,43.7624,47336.0
2017-10-03 12:20:00,56.09,56.13,56.04,56.12,36229.0,43.7624,43.7936,43.7234,43.7858,36229.0
2017-10-03 12:30:00,56.12,56.19,56.07,56.13,40073.0,43.7858,43.8404,43.7468,43.7936,40073.0
2017-10-03 12:40:00,56.14,56.2,56.1,56.17,28942.0,43.8014,43.8482,43.7702,43.8248,28942.0
2017-10-03 12:50:00,56.17,56.24,56.15,56.23,62885.0,43.8248,43.8794,43.8092,43.8716,62885.0
2017-10-03 13:00:00,56.23,56.28,56.22,56.24,32062.0,43.8716,43.9106,43.8638,43.8794,32062.0
2017-10-03 13:10:00,56.25,56.25,56.19,56.23,40923.0,43.8872,43.8872,43.8404,43.8716,40923.0
2017-10-03 13:20:00,56.22,56.24,56.16,56.17,97871.0,43.8638,43.8794,43.817,43.8248,97871.0
2017-10-03 13:30:00,56.17,56.19,56.15,56.17,22663.0,43.8248,43.8404,43.8092,43.8248,22663.0
2017-10-03 13:40:00,56.17,56.21,56.13,56.15,106254.0,43.8248,43.856,43.7936,43.8092,106254.0
2017-10-03 13:50:00,56.16,56.18,56.14,56.17,26975.0,43.817,43.8326,43.8014,43.8248,26975.0
2017-10-03 14:00:00,56.18,56.23,56.14,56.18,63838.0,43.8326,43.8716,43.8014,43.8326,63838.0
2017-10-03 14:10:00,56.18,56.2,56.16,56.17,39110.0,43.8326,43.8482,43.817,43.8248,39110.0
2017-10-03 14:20:00,56.17,56.18,56.14,56.17,45046.0,43.8248,43.8326,43.8014,43.8248,45046.0
2017-10-03 14:30:00,56.18,56.31,56.18,56.3,37826.0,43.8326,43.9341,43.8326,43.9263,37826.0
2017-10-03 14:40:00,56.31,56.31,56.2,56.2,33508.0,43.9341,43.9341,43.8482,43.8482,33508.0
2017-10-03 14:50:00,56.21,56.22,56.19,56.19,28294.0,43.856,43.8638,43.8404,43.8404,28294.0
2017-10-03 15:00:00,56.19,56.22,56.15,56.2,40977.0,43.8404,43.8638,43.8092,43.8482,40977.0
2017-10-03 15:10:00,56.19,56.21,56.15,56.2,48141.0,43.8404,43.856,43.8092,43.8482,48141.0
2017-10-03 15:20:00,56.21,56.22,56.19,56.19,98084.0,43.856,43.8638,43.8404,43.8404,98084.0
2017-10-03 15:30:00,56.19,56.29,56.17,56.29,154915.0,43.8404,43.9184,43.8248,43.9184,154915.0
2017-10-03 15:40:00,56.3,56.3,56.19,56.19,136302.0,43.9263,43.9263,43.8404,43.8404,136302.0
2017-10-03 15:50:00,56.2,56.21,56.13,56.15,249612.0,43.8482,43.856,43.7936,43.8092,249612.0
2017-10-04 09:30:00,56.16,56.53,56.03,56.46,86272.0,43.817,44.1057,43.7156,44.0511,86272.0
2017-10-04 09:40:00,56.47,56.5,56.15,56.15,56106.0,44.0589,44.0823,43.8092,43.8092,56106.0
2017-10-04 09:50:00,56.16,56.18,55.94,56.01,80277.0,43.817,43.8326,43.6454,43.7,80277.0
2017-10-04 10:00:00,56.01,56.06,55.94,55.98,46436.0,43.7,43.739,43.6454,43.6766,46436.0
2017-10-04 10:10:00,55.97,56.0,55.9,55.91,50109.0,43.6688,43.6922,43.6142,43.622,50109.0
2017-10-04 10:20:00,55.92,56.07,55.91,56.02,32135.0,43.6298,43.7468,43.622,43.7078,32135.0
2017-10-04 10:30:00,56.03,56.15,56.03,56.13,69915.0,43.7156,43.8092,43.7156,43.7936,69915.0
2017-10-04 10:40:00,56.13,56.22,56.09,56.19,33642.0,43.7936,43.8638,43.7624,43.8404,33642.0
2017-10-04 10:50:00,56.19,56.33,56.12,56.32,43196.0,43.8404,43.9497,43.7858,43.9419,43196.0
2017-10-04 11:00:00,56.33,56.45,56.33,56.42,68414.0,43.9497,44.0433,43.9497,44.0199,68414.0
2017-10-04 11:10:00,56.42,56.46,56.39,56.45,32458.0,44.0199,44.0511,43.9965,44.0433,32458.0
2017-10-04 11:20:00,56.45,56.59,56.4,56.57,71651.0,44.0433,44.1525,44.0043,44.1369,71651.0
2017-10-04 11:30:00,56.57,56.59,56.51,56.53,47602.0,44.1369,44.1525,44.0901,44.1057,47602.0
2017-10-04 11:40:00,56.52,56.63,56.5,56.62,67521.0,44.0979,44.1837,44.0823,44.1759,67521.0
2017-10-04 11:50:00,56.62,56.68,56.59,56.68,72361.0,44.1759,44.2227,44.1525,44.2227,72361.0
2017-10-04 12:00:00,56.68,56.7,56.61,56.66,41039.0,44.2227,44.2383,44.1681,44.2071,41039.0
2017-10-04 12:10:00,56.66,56.68,56.6,56.6,38794.0,44.2071,44.2227,44.1603,44.1603,38794.0
2017-10-04 12:20:00,56.6,56.63,56.5,56.52,29997.0,44.1603,44.1837,44.0823,44.0979,29997.0
2017-10-04 12:30:00,56.53,56.53,56.46,56.5,30404.0,44.1057,44.1057,44.0511,44.0823,30404.0
2017-10-04 12:40:00,56.5,56.53,56.46,56.47,32763.0,44.0823,44.1057,44.0511,44.0589,32763.0
2017-10-04 12:50:00,56.47,56.51,56.43,56.51,34169.0,44.0589,44.0901,44.0277,44.0901,34169.0
2017-10-04 13:00:00,56.51,56.52,56.46,56.5,29467.0,44.0901,44.0979,44.0511,44.0823,29467.0
2017-10-04 13:10:00,56.49,56.54,56.47,56.48,35221.0,44.0745,44.1135,44.0589,44.0667,35221.0
2017-10-04 13:20:00,56.48,56.51,56.44,56.5,36433.0,44.0667,44.0901,44.0355,44.0823,36433.0
2017-10-04 13:30:00,56.5,56.5,56.41,56.42,56079.0,44.0823,44.0823,44.0121,44.0199,56079.0
2017-10-04 13:40:00,56.43,56.43,56.34,56.37,31054.0,44.0277,44.0277,43.9575,43.9809,31054.0
2017-10-04 13:50:00,56.39,56.47,56.38,56.47,28226.0,43.9965,44.0589,43.9887,44.0589,28226.0
2017-10-04 14:00:00,56.46,56.48,56.41,56.43,41907.0,44.0511,44.0667,44.0121,44.0277,41907.0
2017-10-04 14:10:00,56.42,56.48,56.41,56.48,27430.0,44.0199,44.0667,44.0121,44.0667,27430.0
2017-10-04 14:20:00,56.48,56.49,56.37,56.39,50208.0,44.0667,44.0745,43.9809,43.9965,50208.0
2017-10-04 14:30:00,56.4,56.41,56.33,56.36,54589.0,44.0043,44.0121,43.9497,43.9731,54589.0
2017-10-04 14:40:00,56.36,56.42,56.34,56.41,58637.0,43.9731,44.0199,43.9575,44.0121,58637.0
2017-10-04 14:50:00,56.41,56.44,56.37,56.39,43745.0,44.0121,44.0355,43.9809,43.9965,43745.0
2017-10-04 15:00:00,56.38,56.42,56.38,56.4,37659.0,43.9887,44.0199,43.9887,44.0043,37659.0
2017-10-04 15:10:00,56.4,56.48,56.38,56.48,107646.0,44.0043,44.0667,43.9887,44.0667,107646.0
2017-10-04 15:20:00,56.48,56.5,56.46,56.47,44240.0,44.0667,44.0823,44.0511,44.0589,44240.0
2017-10-04 15:30:00,56.47,56.47,56.37,56.39,97814.0,44.0589,44.0589,43.9809,43.9965,97814.0
2017-10-04 15:40:00,56.39,56.39,56.27,56.27,138840.0,43.9965,43.9965,43.9028,43.9028,138840.0
2017-10-04 15:50:00,56.28,56.32,56.27,56.31,238908.0,43.9106,43.9419,43.9028,43.9341,238908.0
2017-10-05 09:30:00,56.48,56.72,56.4,56.72,72738.0,44.0667,44.2539,44.0043,44.2539,72738.0
2017-10-05 09:40:00,56.73,56.9,56.7,56.88,75991.0,44.2617,44.3944,44.2383,44.3788,75991.0
2017-10-05 09:50:00,56.88,56.9,56.76,56.76,58860.0,44.3788,44.3944,44.2852,44.2852,58860.0
2017-10-05 10:00:00,56.78,56.82,56.68,56.8,70938.0,44.3008,44.332,44.2227,44.3164,70938.0
2017-10-05 10:10:00,56.79,56.84,56.74,56.74,57272.0,44.3086,44.3476,44.2695,44.2695,57272.0
2017-10-05 10:20:00,56.75,56.77,56.68,56.71,34595.0,44.2773,44.293,44.2227,44.2461,34595.0
2017-10-05 10:30:00,56.7,56.71,56.6,56.67,73372.0,44.2383,44.2461,44.1603,44.2149,73372.0
2017-10-05 10:40:00,56.66,56.71,56.65,56.67,28760.0,44.2071,44.2461,44.1993,44.2149,28760.0
2017-10-05 10:50:00,56.68,56.75,56.62,56.64,40634.0,44.2227,44.2773,44.1759,44.1915,40634.0
2017-10-05 11:00:00,56.65,56.72,56.65,56.67,32023.0,44.1993,44.2539,44.1993,44.2149,32023.0
2017-10-05 11:10:00,56.66,56.73,56.66,56.69,41535.0,44.2071,44.2617,44.2071,44.2305,41535.0
2017-10-05 11:20:00,56.69,56.71,56.64,56.7,36064.0,44.2305,44.2461,44.1915,44.2383,36064.0
2017-10-05 11:30:00,56.7,56.73,56.68,56.72,19905.0,44.2383,44.2617,44.2227,44.2539,19905.0
2017-10-05 11:40:00,56.71,56.74,56.69,56.73,18167.0,44.2461,44.2695,44.2305,44.2617,18167.0
2017-10-05 11:50:00,56.74,56.78,56.73,56.75,16132.0,44.2695,44.3008,44.2617,44.2773,16132.0
2017-10-05 12:00:00,56.73,56.74,56.69,56.71,21212.0,44.2617,44.2695,44.2305,44.2461,21212.0
2017-10-05 12:10:00,56.72,56.78,56.72,56.78,18566.0,44.2539,44.3008,44.2539,44.3008,18566.0
2017-10-05 12:20:00,56.78,56.79,56.73,56.73,27950.0,44.3008,44.3086,44.2617,44.2617,27950.0
2017-10-05 12:30:00,56.73,56.76,56.72,56.76,62970.0,44.2617,44.2852,44.2539,44.2852,62970.0
2017-10-05 12:40:00,56.76,56.76,56.72,56.76,36490.0,44.2852,44.2852,44.2539,44.2852,36490.0
2017-10-05 12:50:00,56.75,56.75,56.69,56.7,14307.0,44.2773,44.2773,44.2305,44.2383,14307.0
2017-10-05 13:00:00,56.69,56.77,56.69,56.74,53441.0,44.2305,44.293,44.2305,44.2695,53441.0
2017-10-05 13:10:00,56.74,56.75,56.64,56.65,20412.0,44.2695,44.2773,44.1915,44.1993,20412.0
2017-10-05 13:20:00,56.66,56.68,56.52,56.53,30439.0,44.2071,44.2227,44.0979,44.1057,30439.0
2017-10-05 13:30:00,56.54,56.56,56.14,56.2,148700.0,44.1135,44.1291,43.8014,43.8482,148700.0
2017-10-05 13:40:00,56.2,56.34,56.2,56.25,45708.0,43.8482,43.9575,43.8482,43.8872,45708.0
2017-10-05 13:50:00,56.25,56.43,56.24,56.43,61565.0,43.8872,44.0277,43.8794,44.0277,61565.0
2017-10-05 14:00:00,56.43,56.43,56.25,56.29,81603.0,44.0277,44.0277,43.8872,43.9184,81603.0
2017-10-05 14:10:00,56.28,56.32,56.22,56.3,103543.0,43.9106,43.9419,43.8638,43.9263,103543.0
2017-10-05 14:20:00,56.31,56.31,56.25,56.29,28315.0,43.9341,43.9341,43.8872,43.9184,28315.0
2017-10-05 14:30:00,56.29,56.34,56.28,56.32,27802.0,43.9184,43.9575,43.9106,43.9419,27802.0
2017-10-05 14:40:00,56.32,56.33,56.27,56.3,47313.0,43.9419,43.9497,43.9028,43.9263,47313.0
2017-10-05 14:50:00,56.29,56.37,56.27,56.34,48591.0,43.9184,43.9809,43.9028,43.9575,48591.0
2017-10-05 15:00:00,56.35,56.4,56.33,56.36,64278.0,43.9653,44.0043,43.9497,43.9731,64278.0
2017-10-05 15:10:00,56.37,56.38,56.3,56.33,34087.0,43.9809,43.9887,43.9263,43.9497,34087.0
2017-10-05 15:20:00,56.33,56.33,56.24,56.25,69145.0,43.9497,43.9497,43.8794,43.8872,69145.0
2017-10-05 15:30:00,56.25,56.31,56.22,56.3,98330.0,43.8872,43.9341,43.8638,43.9263,98330.0
2017-10-05 15:40:00,56.3,56.33,56.26,56.26,98567.0,43.9263,43.9497,43.895,43.895,98567.0
2017-10-05 15:50:00,56.26,56.29,56.21,56.26,224559.0,43.895,43.9184,43.856,43.895,224559.0
2017-10-06 09:30:00,55.8,56.37,55.71,56.23,104248.0,43.5361,43.9809,43.4659,43.8716,104248.0
2017-10-06 09:40:00,56.24,56.4,56.12,56.12,57103.0,43.8794,44.0043,43.7858,43.7858,57103.0
2017-10-06 09:50:00,56.11,56.23,56.09,56.18,50767.0,43.778,43.8716,43.7624,43.8326,50767.0
2017-10-06 10:00:00,56.18,56.22,56.08,56.2,53432.0,43.8326,43.8638,43.7546,43.8482,53432.0
2017-10-06 10:10:00,56.19,56.22,56.13,56.14,41507.0,43.8404,43.8638,43.7936,43.8014,41507.0
2017-10-06 10:20:00,56.15,56.26,56.1,56.17,69096.0,43.8092,43.895,43.7702,43.8248,69096.0
2017-10-06 10:30:00,56.17,56.25,56.13,56.19,103355.0,43.8248,43.8872,43.7936,43.8404,103355.0
2017-10-06 10:40:00,56.19,56.21,56.09,56.11,55410.0,43.8404,43.856,43.7624,43.778,55410.0
2017-10-06 10:50:00,56.11,56.19,56.05,56.05,100813.0,43.778,43.8404,43.7312,43.7312,100813.0
2017-10-06 11:00:00,56.05,56.05,55.94,55.99,58752.0,43.7312,43.7312,43.6454,43.6844,58752.0
2017-10-06 11:10:00,56.01,56.17,56.01,56.16,61549.0,43.7,43.8248,43.7,43.817,61549.0
2017-10-06 11:20:00,56.14,56.18,56.08,56.09,44097.0,43.8014,43.8326,43.7546,43.7624,44097.0
2017-10-06 11:30:00,56.09,56.16,56.07,56.13,63019.0,43.7624,43.817,43.7468,43.7936,63019.0
2017-10-06 11:40:00,56.12,56.17,56.09,56.1,40065.0,43.7858,43.8248,43.7624,43.7702,40065.0
2017-10-06 11:50:00,56.11,56.19,56.09,56.16,37216.0,43.778,43.8404,43.7624,43.817,37216.0
2017-10-06 12:00:00,56.17,56.22,56.09,56.18,78766.0,43.8248,43.8638,43.7624,43.8326,78766.0
2017-10-06 12:10:00,56.18,56.19,56.11,56.17,43211.0,43.8326,43.8404,43.778,43.8248,43211.0
2017-10-06 12:20:00,56.17,56.18,56.1,56.1,43274.0,43.8248,43.8326,43.7702,43.7702,43274.0
2017-10-06 12:30:00,56.1,56.18,56.09,56.13,33661.0,43.7702,43.8326,43.7624,43.7936,33661.0
2017-10-06 12:40:00,56.14,56.16,56.1,56.15,69118.0,43.8014,43.817,43.7702,43.8092,69118.0
2017-10-06 12:50:00,56.15,56.19,56.11,56.15,86312.0,43.8092,43.8404,43.778,43.8092,86312.0
2017-10-06 13:00:00,56.14,56.18,56.11,56.13,85575.0,43.8014,43.8326,43.778,43.7936,85575.0
2017-10-06 13:10:00,56.14,56.15,56.06,56.08,28353.0,43.8014,43.8092,43.739,43.7546,28353.0
2017-10-06 13:20:00,56.08,56.14,56.06,56.12,44494.0,43.7546,43.8014,43.739,43.7858,44494.0
2017-10-06 13:30:00,56.11,56.15,56.11,56.13,16858.0,43.778,43.8092,43.778,43.7936,16858.0
2017-10-06 13:40:00,56.14,56.14,56.1,56.11,34427.0,43.8014,43.8014,43.7702,43.778,34427.0
2017-10-06 13:50:00,56.12,56.13,56.08,56.08,26621.0,43.7858,43.7936,43.7546,43.7546,26621.0
2017-10-06 14:00:00,56.07,56.1,56.06,56.08,21956.0,43.7468,43.7702,43.739,43.7546,21956.0
2017-10-06 14:10:00,56.08,56.12,56.06,56.11,34270.0,43.7546,43.7858,43.739,43.778,34270.0
2017-10-06 14:20:00,56.12,56.12,56.06,56.09,64298.0,43.7858,43.7858,43.739,43.7624,64298.0
2017-10-06 14:30:00,56.09,56.09,56.05,56.05,70997.0,43.7624,43.7624,43.7312,43.7312,70997.0
2017-10-06 14:40:00,56.07,56.13,56.07,56.1,47503.0,43.7468,43.7936,43.7468,43.7702,47503.0
2017-10-06 14:50:00,56.1,56.12,56.06,56.09,73744.0,43.7702,43.7858,43.739,43.7624,73744.0
2017-10-06 15:00:00,56.09,56.12,56.07,56.09,56092.0,43.7624,43.7858,43.7468,43.7624,56092.0
2017-10-06 15:10:00,56.09,56.11,56.05,56.09,49593.0,43.7624,43.778,43.7312,43.7624,49593.0
2017-10-06 15:20:00,56.09,56.12,56.07,56.1,68072.0,43.7624,43.7858,43.7468,43.7702,68072.0
2017-10-06 15:30:00,56.1,56.13,56.06,56.07,88435.0,43.7702,43.7936,43.739,43.7468,88435.0
2017-10-06 15:40:00,56.07,56.1,56.04,56.05,109924.0,43.7468,43.7702,43.7234,43.7312,109924.0
2017-10-06 15:50:00,56.05,56.07,55.97,56.03,239155.0,43.7312,43.7468,43.6688,43.7156,239155.0
2017-10-09 09:30:00,56.13,56.49,56.1,56.29,80243.0,43.7936,44.0745,43.7702,43.9184,80243.0
2017-10-09 09:40:00,56.26,56.31,56.17,56.21,39093.0,43.895,43.9341,43.8248,43.856,39093.0
2017-10-09 09:50:00,56.2,56.22,56.12,56.18,40326.0,43.8482,43.8638,43.7858,43.8326,40326.0
2017-10-09 10:00:00,56.19,56.22,56.11,56.18,39406.0,43.8404,43.8638,43.778,43.8326,39406.0
2017-10-09 10:10:00,56.19,56.21,56.15,56.19,34705.0,43.8404,43.856,43.8092,43.8404,34705.0
2017-10-09 10:20:00,56.19,56.21,56.12,56.21,42280.0,43.8404,43.856,43.7858,43.856,42280.0
2017-10-09 10:30:00,56.21,56.26,56.19,56.23,48076.0,43.856,43.895,43.8404,43.8716,48076.0
2017-10-09 10:40:00,56.23,56.24,56.14,56.19,55936.0,43.8716,43.8794,43.8014,43.8404,55936.0
2017-10-09 10:50:00,56.2,56.22,56.14,56.2,26810.0,43.8482,43.8638,43.8014,43.8482,26810.0
2017-10-09 11:00:00,56.22,56.24,56.18,56.19,55295.0,43.8638,43.8794,43.8326,43.8404,55295.0
2017-10-09 11:10:00,56.19,56.24,56.17,56.19,74150.0,43.8404,43.8794,43.8248,43.8404,74150.0
2017-10-09 11:20:00,56.2,56.24,56.19,56.23,51946.0,43.8482,43.8794,43.8404,43.8716,51946.0
2017-10-09 11:30:00,56.23,56.31,56.21,56.28,121183.0,43.8716,43.9341,43.856,43.9106,121183.0
2017-10-09 11:40:00,56.28,56.29,56.2,56.25,56770.0,43.9106,43.9184,43.8482,43.8872,56770.0
2017-10-09 11:50:00,56.25,56.31,56.21,56.27,63034.0,43.8872,43.9341,43.856,43.9028,63034.0
2017-10-09 12:00:00,56.28,56.29,56.21,56.25,35740.0,43.9106,43.9184,43.856,43.8872,35740.0
2017-10-09 12:10:00,56.25,56.29,56.24,56.27,43079.0,43.8872,43.9184,43.8794,43.9028,43079.0
2017-10-09 12:20:00,56.27,56.31,56.24,56.28,55544.0,43.9028,43.9341,43.8794,43.9106,55544.0
2017-10-09 12:30:00,56.28,56.29,56.23,56.25,49190.0,43.9106,43.9184,43.8716,43.8872,49190.0
2017-10-09 12:40:00,56.25,56.26,56.2,56.22,35222.0,43.8872,43.895,43.8482,43.8638,35222.0
2017-10-09 12:50:00,56.22,56.24,56.16,56.17,33874.0,43.8638,43.8794,43.817,43.8248,33874.0
2017-10-09 13:00:00,56.18,56.24,56.17,56.23,51345.0,43.8326,43.8794,43.8248,43.8716,51345.0
2017-10-09 13:10:00,56.23,56.24,56.19,56.23,60482.0,43.8716,43.8794,43.8404,43.8716,60482.0
2017-10-09 13:20:00,56.22,56.23,56.19,56.21,44343.0,43.8638,43.8716,43.8404,43.856,44343.0
2017-10-09 13:30:00,56.21,56.22,56.18,56.21,50067.0,43.856,43.8638,43.8326,43.856,50067.0
2017-10-09 13:40:00,56.21,56.24,56.19,56.23,39842.0,43.856,43.8794,43.8404,43.8716,39842.0
2017-10-09 13:50:00,56.23,56.31,56.19,56.3,131423.0,43.8716,43.9341,43.8404,43.9263,131423.0
2017-10-09 14:00:00,56.3,56.37,56.29,56.33,98647.0,43.9263,43.9809,43.9184,43.9497,98647.0
2017-10-09 14:10:00,56.33,56.36,56.31,56.31,79714.0,43.9497,43.9731,43.9341,43.9341,79714.0
2017-10-09 14:20:00,56.31,56.34,56.19,56.22,96314.0,43.9341,43.9575,43.8404,43.8638,96314.0
2017-10-09 14:30:00,56.22,56.24,56.16,56.19,49923.0,43.8638,43.8794,43.817,43.8404,49923.0
2017-10-09 14:40:00,56.2,56.22,56.12,56.14,29405.0,43.8482,43.8638,43.7858,43.8014,29405.0
2017-10-09 14:50:00,56.14,56.18,56.1,56.15,49931.0,43.8014,43.8326,43.7702,43.8092,49931.0
2017-10-09 15:00:00,56.16,56.18,56.11,56.12,50163.0,43.817,43.8326,43.778,43.7858,50163.0
2017-10-09 15:10:00,56.12,56.15,56.09,56.14,64743.0,43.7858,43.8092,43.7624,43.8014,64743.0
2017-10-09 15:20:00,56.15,56.15,56.12,56.14,62516.0,43.8092,43.8092,43.7858,43.8014,62516.0
2017-10-09 15:30:00,56.14,56.14,56.06,56.06,107850.0,43.8014,43.8014,43.739,43.739,107850.0
2017-10-09 15:40:00,56.07,56.15,56.04,56.15,118313.0,43.7468,43.8092,43.7234,43.8092,118313.0
2017-10-09 15:50:00,56.15,56.16,56.09,56.14,264955.0,43.8092,43.817,43.7624,43.8014,264955.0
2017-10-10 09:30:00,56.72,56.96,56.61,56.93,101372.0,44.2539,44.4412,44.1681,44.4178,101372.0
2017-10-10 09:40:00,56.95,57.02,56.89,56.94,109912.0,44.4334,44.488,44.3866,44.4256,109912.0
2017-10-10 09:50:00,56.94,57.01,56.87,56.95,122913.0,44.4256,44.4802,44.371,44.4334,122913.0
2017-10-10 10:00:00,56.96,56.97,56.71,56.73,72613.0,44.4412,44.449,44.2461,44.2617,72613.0
2017-10-10 10:10:00,56.73,56.76,56.53,56.57,67529.0,44.2617,44.2852,44.1057,44.1369,67529.0
2017-10-10 10:20:00,56.53,56.75,56.49,56.75,46235.0,44.1057,44.2773,44.0745,44.2773,46235.0
2017-10-10 10:30:00,56.72,56.73,56.6,56.62,45259.0,44.2539,44.2617,44.1603,44.1759,45259.0
2017-10-10 10:40:00,56.62,56.62,56.48,56.53,110838.0,44.1759,44.1759,44.0667,44.1057,110838.0
2017-10-10 10:50:00,56.53,56.59,56.46,56.56,94686.0,44.1057,44.1525,44.0511,44.1291,94686.0
2017-10-10 11:00:00,56.56,56.66,56.53,56.62,107551.0,44.1291,44.2071,44.1057,44.1759,107551.0
2017-10-10 11:10:00,56.63,56.64,56.57,56.59,44873.0,44.1837,44.1915,44.1369,44.1525,44873.0
2017-10-10 11:20:00,56.6,56.61,56.56,56.59,45756.0,44.1603,44.1681,44.1291,44.1525,45756.0
2017-10-10 11:30:00,56.6,56.67,56.54,56.62,151106.0,44.1603,44.2149,44.1135,44.1759,151106.0
2017-10-10 11:40:00,56.62,56.67,56.58,56.62,199300.0,44.1759,44.2149,44.1447,44.1759,199300.0
2017-10-10 11:50:00,56.61,56.64,56.56,56.61,54539.0,44.1681,44.1915,44.1291,44.1681,54539.0
2017-10-10 12:00:00,56.61,56.63,56.52,56.56,49365.0,44.1681,44.1837,44.0979,44.1291,49365.0
2017-10-10 12:10:00,56.57,56.61,56.51,56.52,27327.0,44.1369,44.1681,44.0901,44.0979,27327.0
2017-10-10 12:20:00,56.53,56.54,56.47,56.48,32346.0,44.1057,44.1135,44.0589,44.0667,32346.0
2017-10-10 12:30:00,56.48,56.52,56.45,56.48,39063.0,44.0667,44.0979,44.0433,44.0667,39063.0
2017-10-10 12:40:00,56.47,56.52,56.39,56.4,29216.0,44.0589,44.0979,43.9965,44.0043,29216.0
2017-10-10 12:50:00,56.4,56.49,56.39,56.47,29369.0,44.0043,44.0745,43.9965,44.0589,29369.0
2017-10-10 13:00:00,56.48,56.52,56.44,56.47,54127.0,44.0667,44.0979,44.0355,44.0589,54127.0
2017-10-10 13:10:00,56.48,56.5,56.44,56.44,32247.0,44.0667,44.0823,44.0355,44.0355,32247.0
2017-10-10 13:20:00,56.44,56.5,56.43,56.48,28866.0,44.0355,44.0823,44.0277,44.0667,28866.0
2017-10-10 13:30:00,56.48,56.54,56.47,56.5,89095.0,44.0667,44.1135,44.0589,44.0823,89095.0
2017-10-10 13:40:00,56.5,56.51,56.47,56.49,34936.0,44.0823,44.0901,44.0589,44.0745,34936.0
2017-10-10 13:50:00,56.48,56.52,56.39,56.41,50774.0,44.0667,44.0979,43.9965,44.0121,50774.0
2017-10-10 14:00:00,56.41,56.44,56.36,56.36,36177.0,44.0121,44.0355,43.9731,43.9731,36177.0
2017-10-10 14:10:00,56.37,56.4,56.3,56.3,67527.0,43.9809,44.0043,43.9263,43.9263,67527.0
2017-10-10 14:20:00,56.3,56.35,56.3,56.35,31260.0,43.9263,43.9653,43.9263,43.9653,31260.0
2017-10-10 14:30:00,56.34,56.39,56.33,56.37,27132.0,43.9575,43.9965,43.9497,43.9809,27132.0
2017-10-10 14:40:00,56.38,56.4,56.35,56.37,40233.0,43.9887,44.0043,43.9653,43.9809,40233.0
2017-10-10 14:50:00,56.36,56.43,56.36,56.41,26099.0,43.9731,44.0277,43.9731,44.0121,26099.0
2017-10-10 15:00:00,56.41,56.45,56.38,56.38,59264.0,44.0121,44.0433,43.9887,43.9887,59264.0
2017-10-10 15:10:00,56.39,56.39,56.34,56.36,103913.0,43.9965,43.9965,43.9575,43.9731,103913.0
2017-10-10 15:20:00,56.37,56.4,56.35,56.37,56411.0,43.9809,44.0043,43.9653,43.9809,56411.0
2017-10-10 15:30:00,56.38,56.42,56.36,56.41,77922.0,43.9887,44.0199,43.9731,44.0121,77922.0
2017-10-10 15:40:00,56.42,56.42,56.25,56.26,263724.0,44.0199,44.0199,43.8872,43.895,263724.0
2017-10-10 15:50:00,56.26,56.28,56.18,56.22,372761.0,43.895,43.9106,43.8326,43.8638,372761.0
2017-10-11 09:30:00,56.31,56.46,56.19,56.29,60482.0,43.9341,44.0511,43.8404,43.9184,60482.0
2017-10-11 09:40:00,56.3,56.3,56.19,56.26,44362.0,43.9263,43.9263,43.8404,43.895,44362.0
2017-10-11 09:50:00,56.26,56.27,56.2,56.2,20783.0,43.895,43.9028,43.8482,43.8482,20783.0
2017-10-11 10:00:00,56.2,56.22,56.14,56.22,28855.0,43.8482,43.8638,43.8014,43.8638,28855.0
2017-10-11 10:10:00,56.22,56.24,56.19,56.22,14141.0,43.8638,43.8794,43.8404,43.8638,14141.0
2017-10-11 10:20:00,56.22,56.27,56.21,56.27,52088.0,43.8638,43.9028,43.856,43.9028,52088.0
2017-10-11 10:30:00,56.27,56.33,56.25,56.29,77177.0,43.9028,43.9497,43.8872,43.9184,77177.0
2017-10-11 10:40:00,56.3,56.33,56.27,56.32,153791.0,43.9263,43.9497,43.9028,43.9419,153791.0
2017-10-11 10:50:00,56.32,56.4,56.25,56.38,357290.0,43.9419,44.0043,43.8872,43.9887,357290.0
2017-10-11 11:00:00,56.37,56.4,56.31,56.38,67825.0,43.9809,44.0043,43.9341,43.9887,67825.0
2017-10-11 11:10:00,56.39,56.4,56.37,56.4,42519.0,43.9965,44.0043,43.9809,44.0043,42519.0
2017-10-11 11:20:00,56.4,56.44,56.36,56.39,65989.0,44.0043,44.0355,43.9731,43.9965,65989.0
2017-10-11 11:30:00,56.39,56.5,56.38,56.43,87478.0,43.9965,44.0823,43.9887,44.0277,87478.0
2017-10-11 11:40:00,56.43,56.44,56.4,56.41,36539.0,44.0277,44.0355,44.0043,44.0121,36539.0
2017-10-11 11:50:00,56.41,56.47,56.33,56.33,42193.0,44.0121,44.0589,43.9497,43.9497,42193.0
2017-10-11 12:00:00,56.34,56.35,56.28,56.29,35033.0,43.9575,43.9653,43.9106,43.9184,35033.0
2017-10-11 12:10:00,56.3,56.31,56.26,56.3,29779.0,43.9263,43.9341,43.895,43.9263,29779.0
2017-10-11 12:20:00,56.3,56.54,56.29,56.42,288606.0,43.9263,44.1135,43.9184,44.0199,288606.0
2017-10-11 12:30:00,56.41,56.44,56.35,56.35,31671.0,44.0121,44.0355,43.9653,43.9653,31671.0
2017-10-11 12:40:00,56.38,56.41,56.35,56.35,19112.0,43.9887,44.0121,43.9653,43.9653,19112.0
2017-10-11 12:50:00,56.35,56.35,56.28,56.28,29682.0,43.9653,43.9653,43.9106,43.9106,29682.0
2017-10-11 13:00:00,56.28,56.38,56.27,56.38,28837.0,43.9106,43.9887,43.9028,43.9887,28837.0
2017-10-11 13:10:00,56.38,56.4,56.34,56.36,27662.0,43.9887,44.0043,43.9575,43.9731,27662.0
2017-10-11 13:20:00,56.36,56.36,56.34,56.34,23855.0,43.9731,43.9731,43.9575,43.9575,23855.0
2017-10-11 13:30:00,56.33,56.4,56.33,56.39,19789.0,43.9497,44.0043,43.9497,43.9965,19789.0
2017-10-11 13:40:00,56.39,56.4,56.32,56.33,34756.0,43.9965,44.0043,43.9419,43.9497,34756.0
2017-10-11 13:50:00,56.33,56.33,56.26,56.3,32381.0,43.9497,43.9497,43.895,43.9263,32381.0
2017-10-11 14:00:00,56.28,56.35,56.26,56.27,29317.0,43.9106,43.9653,43.895,43.9028,29317.0
2017-10-11 14:10:00,56.28,56.38,56.27,56.28,61910.0,43.9106,43.9887,43.9028,43.9106,61910.0
2017-10-11 14:20:00,56.28,56.3,56.23,56.24,35787.0,43.9106,43.9263,43.8716,43.8794,35787.0
2017-10-11 14:30:00,56.24,56.26,56.23,56.25,33655.0,43.8794,43.895,43.8716,43.8872,33655.0
2017-10-11 14:40:00,56.25,56.26,56.22,56.24,41137.0,43.8872,43.895,43.8638,43.8794,41137.0
2017-10-11 14:50:00,56.25,56.27,56.24,56.25,42300.0,43.8872,43.9028,43.8794,43.8872,42300.0
2017-10-11 15:00:00,56.25,56.25,56.21,56.25,45542.0,43.8872,43.8872,43.856,43.8872,45542.0
2017-10-11 15:10:00,56.25,56.27,56.22,56.25,183866.0,43.8872,43.9028,43.8638,43.8872,183866.0
2017-10-11 15:20:00,56.25,56.25,56.23,56.25,84930.0,43.8872,43.8872,43.8716,43.8872,84930.0
2017-10-11 15:30:00,56.25,56.31,56.24,56.26,332233.0,43.8872,43.9341,43.8794,43.895,332233.0
2017-10-11 15:40:00,56.27,56.29,56.21,56.22,128085.0,43.9028,43.9184,43.856,43.8638,128085.0
2017-10-11 15:50:00,56.23,56.24,56.16,56.23,264516.0,43.8716,43.8794,43.817,43.8716,264516.0
2017-10-12 09:30:00,56.0,56.38,55.8,56.22,106426.0,43.6922,43.9887,43.5361,43.8638,106426.0
2017-10-12 09:40:00,56.24,56.32,56.2,56.21,63633.0,43.8794,43.9419,43.8482,43.856,63633.0
2017-10-12 09:50:00,56.21,56.35,56.14,56.34,280995.0,43.856,43.9653,43.8014,43.9575,280995.0
2017-10-12 10:00:00,56.32,56.47,56.29,56.39,87114.0,43.9419,44.0589,43.9184,43.9965,87114.0
2017-10-12 10:10:00,56.39,56.52,56.35,56.48,56189.0,43.9965,44.0979,43.9653,44.0667,56189.0
2017-10-12 10:20:00,56.48,56.6,56.48,56.59,76819.0,44.0667,44.1603,44.0667,44.1525,76819.0
2017-10-12 10:30:00,56.59,56.67,56.58,56.66,84957.0,44.1525,44.2149,44.1447,44.2071,84957.0
2017-10-12 10:40:00,56.67,56.72,56.63,56.72,59781.0,44.2149,44.2539,44.1837,44.2539,59781.0
2017-10-12 10:50:00,56.72,56.9,56.71,56.76,98199.0,44.2539,44.3944,44.2461,44.2852,98199.0
2017-10-12 11:00:00,56.79,56.8,56.19,56.27,174093.0,44.3086,44.3164,43.8404,43.9028,174093.0
2017-10-12 11:10:00,56.27,56.27,55.96,55.99,90160.0,43.9028,43.9028,43.661,43.6844,90160.0
2017-10-12 11:20:00,55.99,56.05,55.95,56.03,88777.0,43.6844,43.7312,43.6532,43.7156,88777.0
2017-10-12 11:30:00,56.05,56.21,56.05,56.2,52327.0,43.7312,43.856,43.7312,43.8482,52327.0
2017-10-12 11:40:00,56.2,56.4,56.18,56.4,57297.0,43.8482,44.0043,43.8326,44.0043,57297.0
2017-10-12 11:50:00,56.4,56.49,56.36,56.46,65077.0,44.0043,44.0745,43.9731,44.0511,65077.0
2017-10-12 12:00:00,56.46,56.55,56.43,56.47,52996.0,44.0511,44.1213,44.0277,44.0589,52996.0
2017-10-12 12:10:00,56.48,56.5,56.45,56.47,24849.0,44.0667,44.0823,44.0433,44.0589,24849.0
2017-10-12 12:20:00,56.47,56.49,56.42,56.42,34654.0,44.0589,44.0745,44.0199,44.0199,34654.0
2017-10-12 12:30:00,56.42,56.49,56.35,56.49,90638.0,44.0199,44.0745,43.9653,44.0745,90638.0
2017-10-12 12:40:00,56.49,56.54,56.39,56.44,32381.0,44.0745,44.1135,43.9965,44.0355,32381.0
2017-10-12 12:50:00,56.42,56.49,56.38,56.45,26004.0,44.0199,44.0745,43.9887,44.0433,26004.0
2017-10-12 13:00:00,56.47,56.5,56.42,56.44,24938.0,44.0589,44.0823,44.0199,44.0355,24938.0
2017-10-12 13:10:00,56.44,56.51,56.42,56.47,22829.0,44.0355,44.0901,44.0199,44.0589,22829.0
2017-10-12 13:20:00,56.48,56.51,56.45,56.51,30234.0,44.0667,44.0901,44.0433,44.0901,30234.0
2017-10-12 13:30:00,56.51,56.55,56.5,56.53,21738.0,44.0901,44.1213,44.0823,44.1057,21738.0
2017-10-12 13:40:00,56.54,56.64,56.54,56.63,28868.0,44.1135,44.1915,44.1135,44.1837,28868.0
2017-10-12 13:50:00,56.62,56.62,56.53,56.53,40134.0,44.1759,44.1759,44.1057,44.1057,40134.0
2017-10-12 14:00:00,56.54,56.58,56.52,56.53,33078.0,44.1135,44.1447,44.0979,44.1057,33078.0
2017-10-12 14:10:00,56.53,56.54,56.47,56.51,42060.0,44.1057,44.1135,44.0589,44.0901,42060.0
2017-10-12 14:20:00,56.52,56.55,56.5,56.54,37534.0,44.0979,44.1213,44.0823,44.1135,37534.0
2017-10-12 14:30:00,56.53,56.55,56.52,56.54,23783.0,44.1057,44.1213,44.0979,44.1135,23783.0
2017-10-12 14:40:00,56.56,56.57,56.48,56.48,36269.0,44.1291,44.1369,44.0667,44.0667,36269.0
2017-10-12 14:50:00,56.48,56.52,56.46,56.52,34305.0,44.0667,44.0979,44.0511,44.0979,34305.0
2017-10-12 15:00:00,56.52,56.58,56.5,56.56,39514.0,44.0979,44.1447,44.0823,44.1291,39514.0
2017-10-12 15:10:00,56.56,56.63,56.55,56.6,34838.0,44.1291,44.1837,44.1213,44.1603,34838.0
2017-10-12 15:20:00,56.59,56.62,56.57,56.58,38436.0,44.1525,44.1759,44.1369,44.1447,38436.0
2017-10-12 15:30:00,56.57,56.6,56.53,56.55,63836.0,44.1369,44.1603,44.1057,44.1213,63836.0
2017-10-12 15:40:00,56.54,56.57,56.49,56.52,71911.0,44.1135,44.1369,44.0745,44.0979,71911.0
2017-10-12 15:50:00,56.52,56.56,56.47,56.55,244608.0,44.0979,44.1291,44.0589,44.1213,244608.0
2017-10-13 09:30:00,56.89,56.92,56.58,56.79,73340.0,44.3866,44.41,44.1447,44.3086,73340.0
2017-10-13 09:40:00,56.79,56.79,56.48,56.5,48511.0,44.3086,44.3086,44.0667,44.0823,48511.0
2017-10-13 09:50:00,56.5,56.53,56.42,56.49,64060.0,44.0823,44.1057,44.0199,44.0745,64060.0
2017-10-13 10:00:00,56.47,56.62,56.43,56.6,30981.0,44.0589,44.1759,44.0277,44.1603,30981.0
2017-10-13 10:10:00,56.6,56.7,56.56,56.6,63558.0,44.1603,44.2383,44.1291,44.1603,63558.0
2017-10-13 10:20:00,56.6,56.78,56.59,56.75,62896.0,44.1603,44.3008,44.1525,44.2773,62896.0
2017-10-13 10:30:00,56.74,56.74,56.55,56.59,53798.0,44.2695,44.2695,44.1213,44.1525,53798.0
2017-10-13 10:40:00,56.58,56.71,56.58,56.7,51671.0,44.1447,44.2461,44.1447,44.2383,51671.0
2017-10-13 10:50:00,56.69,56.75,56.58,56.75,26554.0,44.2305,44.2773,44.1447,44.2773,26554.0
2017-10-13 11:00:00,56.76,56.77,56.66,56.73,63003.0,44.2852,44.293,44.2071,44.2617,63003.0
2017-10-13 11:10:00,56.73,56.78,56.71,56.75,73846.0,44.2617,44.3008,44.2461,44.2773,73846.0
2017-10-13 11:20:00,56.75,56.76,56.63,56.63,50976.0,44.2773,44.2852,44.1837,44.1837,50976.0
2017-10-13 11:30:00,56.63,56.66,56.6,56.61,39889.0,44.1837,44.2071,44.1603,44.1681,39889.0
2017-10-13 11:40:00,56.61,56.65,56.58,56.62,47930.0,44.1681,44.1993,44.1447,44.1759,47930.0
2017-10-13 11:50:00,56.62,56.62,56.55,56.57,57632.0,44.1759,44.1759,44.1213,44.1369,57632.0
2017-10-13 12:00:00,56.55,56.59,56.53,56.55,25834.0,44.1213,44.1525,44.1057,44.1213,25834.0
2017-10-13 12:10:00,56.55,56.63,56.55,56.61,40800.0,44.1213,44.1837,44.1213,44.1681,40800.0
2017-10-13 12:20:00,56.6,56.64,56.58,56.61,49460.0,44.1603,44.1915,44.1447,44.1681,49460.0
2017-10-13 12:30:00,56.6,56.63,56.55,56.63,47668.0,44.1603,44.1837,44.1213,44.1837,47668.0
2017-10-13 12:40:00,56.63,56.63,56.57,56.58,36611.0,44.1837,44.1837,44.1369,44.1447,36611.0
2017-10-13 12:50:00,56.59,56.6,56.54,56.58,17399.0,44.1525,44.1603,44.1135,44.1447,17399.0
2017-10-13 13:00:00,56.58,56.6,56.5,56.5,16143.0,44.1447,44.1603,44.0823,44.0823,16143.0
2017-10-13 13:10:00,56.5,56.52,56.35,56.35,71862.0,44.0823,44.0979,43.9653,43.9653,71862.0
2017-10-13 13:20:00,56.37,56.48,56.32,56.45,76447.0,43.9809,44.0667,43.9419,44.0433,76447.0
2017-10-13 13:30:00,56.45,56.49,56.41,56.45,57729.0,44.0433,44.0745,44.0121,44.0433,57729.0
2017-10-13 13:40:00,56.45,56.52,56.43,56.52,30819.0,44.0433,44.0979,44.0277,44.0979,30819.0
2017-10-13 13:50:00,56.52,56.52,56.4,56.41,58019.0,44.0979,44.0979,44.0043,44.0121,58019.0
2017-10-13 14:00:00,56.41,56.45,56.29,56.4,121589.0,44.0121,44.0433,43.9184,44.0043,121589.0
2017-10-13 14:10:00,56.39,56.44,56.38,56.44,75614.0,43.9965,44.0355,43.9887,44.0355,75614.0
2017-10-13 14:20:00,56.45,56.53,56.44,56.52,49146.0,44.0433,44.1057,44.0355,44.0979,49146.0
2017-10-13 14:30:00,56.53,56.55,56.46,56.47,37912.0,44.1057,44.1213,44.0511,44.0589,37912.0
2017-10-13 14:40:00,56.47,56.5,56.43,56.5,90378.0,44.0589,44.0823,44.0277,44.0823,90378.0
2017-10-13 14:50:00,56.5,56.5,56.43,56.44,43948.0,44.0823,44.0823,44.0277,44.0355,43948.0
2017-10-13 15:00:00,56.45,56.48,56.35,56.41,42015.0,44.0433,44.0667,43.9653,44.0121,42015.0
2017-10-13 15:10:00,56.41,56.45,56.4,56.4,52669.0,44.0121,44.0433,44.0043,44.0043,52669.0
2017-10-13 15:20:00,56.4,56.41,56.38,56.39,44774.0,44.0043,44.0121,43.9887,43.9965,44774.0
2017-10-13 15:30:00,56.38,56.47,56.37,56.47,67051.0,43.9887,44.0589,43.9809,44.0589,67051.0
2017-10-13 15:40:00,56.46,56.46,56.39,56.46,100374.0,44.0511,44.0511,43.9965,44.0511,100374.0
2017-10-13 15:50:00,56.46,56.46,56.34,56.39,238673.0,44.0511,44.0511,43.9575,43.9965,238673.0
2017-10-16 09:30:00,56.42,56.57,56.23,56.3,125807.0,44.0199,44.1369,43.8716,43.9263,125807.0
2017-10-16 09:40:00,56.29,56.31,56.06,56.16,89074.0,43.9184,43.9341,43.739,43.817,89074.0
2017-10-16 09:50:00,56.15,56.16,56.1,56.16,49005.0,43.8092,43.817,43.7702,43.817,49005.0
2017-10-16 10:00:00,56.15,56.18,56.07,56.13,60603.0,43.8092,43.8326,43.7468,43.7936,60603.0
2017-10-16 10:10:00,56.12,56.15,56.09,56.1,39562.0,43.7858,43.8092,43.7624,43.7702,39562.0
2017-10-16 10:20:00,56.1,56.13,56.03,56.07,39497.0,43.7702,43.7936,43.7156,43.7468,39497.0
2017-10-16 10:30:00,56.07,56.07,55.92,55.97,63775.0,43.7468,43.7468,43.6298,43.6688,63775.0
2017-10-16 10:40:00,55.97,56.0,55.91,55.94,32799.0,43.6688,43.6922,43.622,43.6454,32799.0
2017-10-16 10:50:00,55.95,55.98,55.89,55.91,37225.0,43.6532,43.6766,43.6064,43.622,37225.0
2017-10-16 11:00:00,55.9,55.94,55.83,55.9,40095.0,43.6142,43.6454,43.5595,43.6142,40095.0
2017-10-16 11:10:00,55.88,55.9,55.84,55.87,34617.0,43.5986,43.6142,43.5674,43.5908,34617.0
2017-10-16 11:20:00,55.86,55.92,55.85,55.91,117131.0,43.583,43.6298,43.5752,43.622,117131.0
2017-10-16 11:30:00,55.91,56.01,55.87,55.88,37636.0,43.622,43.7,43.5908,43.5986,37636.0
2017-10-16 11:40:00,55.86,55.86,55.75,55.84,28557.0,43.583,43.583,43.4971,43.5674,28557.0
2017-10-16 11:50:00,55.85,55.88,55.83,55.88,17754.0,43.5752,43.5986,43.5595,43.5986,17754.0
2017-10-16 12:00:00,55.87,55.9,55.87,55.89,20981.0,43.5908,43.6142,43.5908,43.6064,20981.0
2017-10-16 12:10:00,55.9,55.96,55.89,55.93,23007.0,43.6142,43.661,43.6064,43.6376,23007.0
2017-10-16 12:20:00,55.92,55.99,55.92,55.97,33154.0,43.6298,43.6844,43.6298,43.6688,33154.0
2017-10-16 12:30:00,55.98,55.98,55.85,55.9,34365.0,43.6766,43.6766,43.5752,43.6142,34365.0
2017-10-16 12:40:00,55.9,55.9,55.85,55.89,69138.0,43.6142,43.6142,43.5752,43.6064,69138.0
2017-10-16 12:50:00,55.88,55.9,55.85,55.88,55147.0,43.5986,43.6142,43.5752,43.5986,55147.0
2017-10-16 13:00:00,55.88,55.89,55.86,55.88,18440.0,43.5986,43.6064,43.583,43.5986,18440.0
2017-10-16 13:10:00,55.88,55.89,55.85,55.87,34794.0,43.5986,43.6064,43.5752,43.5908,34794.0
2017-10-16 13:20:00,55.86,55.89,55.84,55.86,37941.0,43.583,43.6064,43.5674,43.583,37941.0
2017-10-16 13:30:00,55.87,55.89,55.85,55.87,64590.0,43.5908,43.6064,43.5752,43.5908,64590.0
2017-10-16 13:40:00,55.88,55.88,55.83,55.84,43710.0,43.5986,43.5986,43.5595,43.5674,43710.0
2017-10-16 13:50:00,55.84,55.9,55.81,55.84,66363.0,43.5674,43.6142,43.5439,43.5674,66363.0
2017-10-16 14:00:00,55.84,55.88,55.76,55.77,57196.0,43.5674,43.5986,43.5049,43.5127,57196.0
2017-10-16 14:10:00,55.78,55.84,55.78,55.8,44051.0,43.5205,43.5674,43.5205,43.5361,44051.0
2017-10-16 14:20:00,55.8,55.82,55.79,55.82,34216.0,43.5361,43.5517,43.5283,43.5517,34216.0
2017-10-16 14:30:00,55.82,55.83,55.76,55.77,42731.0,43.5517,43.5595,43.5049,43.5127,42731.0
2017-10-16 14:40:00,55.76,55.79,55.75,55.77,29171.0,43.5049,43.5283,43.4971,43.5127,29171.0
2017-10-16 14:50:00,55.77,55.78,55.74,55.76,52296.0,43.5127,43.5205,43.4893,43.5049,52296.0
2017-10-16 15:00:00,55.76,55.77,55.71,55.75,39207.0,43.5049,43.5127,43.4659,43.4971,39207.0
2017-10-16 15:10:00,55.75,55.79,55.72,55.73,49597.0,43.4971,43.5283,43.4737,43.4815,49597.0
2017-10-16 15:20:00,55.73,55.8,55.7,55.8,60555.0,43.4815,43.5361,43.4581,43.5361,60555.0
2017-10-16 15:30:00,55.8,55.82,55.77,55.78,102007.0,43.5361,43.5517,43.5127,43.5205,102007.0
2017-10-16 15:40:00,55.78,55.84,55.75,55.76,137922.0,43.5205,43.5674,43.4971,43.5049,137922.0
2017-10-16 15:50:00,55.76,55.77,55.68,55.73,297551.0,43.5049,43.5127,43.4425,43.4815,297551.0
2017-10-17 09:30:00,55.74,56.29,55.73,56.17,117105.0,43.4893,43.9184,43.4815,43.8248,117105.0
2017-10-17 09:40:00,56.2,56.2,56.03,56.09,146504.0,43.8482,43.8482,43.7156,43.7624,146504.0
2017-10-17 09:50:00,56.11,56.23,56.09,56.23,47356.0,43.778,43.8716,43.7624,43.8716,47356.0
2017-10-17 10:00:00,56.23,56.43,56.23,56.39,83458.0,43.8716,44.0277,43.8716,43.9965,83458.0
2017-10-17 10:10:00,56.39,56.43,56.27,56.28,59011.0,43.9965,44.0277,43.9028,43.9106,59011.0
2017-10-17 10:20:00,56.28,56.31,56.23,56.29,39409.0,43.9106,43.9341,43.8716,43.9184,39409.0
2017-10-17 10:30:00,56.29,56.36,56.29,56.3,43726.0,43.9184,43.9731,43.9184,43.9263,43726.0
2017-10-17 10:40:00,56.3,56.32,56.14,56.22,72441.0,43.9263,43.9419,43.8014,43.8638,72441.0
2017-10-17 10:50:00,56.22,56.3,56.2,56.27,64574.0,43.8638,43.9263,43.8482,43.9028,64574.0
2017-10-17 11:00:00,56.27,56.3,56.22,56.24,84742.0,43.9028,43.9263,43.8638,43.8794,84742.0
2017-10-17 11:10:00,56.24,56.36,56.22,56.36,89421.0,43.8794,43.9731,43.8638,43.9731,89421.0
2017-10-17 11:20:00,56.36,56.39,56.34,56.36,46690.0,43.9731,43.9965,43.9575,43.9731,46690.0
2017-10-17 11:30:00,56.35,56.39,56.32,56.38,55760.0,43.9653,43.9965,43.9419,43.9887,55760.0
2017-10-17 11:40:00,56.39,56.46,56.35,56.46,43983.0,43.9965,44.0511,43.9653,44.0511,43983.0
2017-10-17 11:50:00,56.45,56.5,56.42,56.49,39540.0,44.0433,44.0823,44.0199,44.0745,39540.0
2017-10-17 12:00:00,56.48,56.5,56.44,56.5,37798.0,44.0667,44.0823,44.0355,44.0823,37798.0
2017-10-17 12:10:00,56.5,56.5,56.39,56.46,30413.0,44.0823,44.0823,43.9965,44.0511,30413.0
2017-10-17 12:20:00,56.47,56.5,56.44,56.46,31972.0,44.0589,44.0823,44.0355,44.0511,31972.0
2017-10-17 12:30:00,56.46,56.49,56.45,56.46,29219.0,44.0511,44.0745,44.0433,44.0511,29219.0
2017-10-17 12:40:00,56.46,56.52,56.45,56.45,43596.0,44.0511,44.0979,44.0433,44.0433,43596.0
2017-10-17 12:50:00,56.46,56.47,56.32,56.34,64857.0,44.0511,44.0589,43.9419,43.9575,64857.0
2017-10-17 13:00:00,56.33,56.41,56.31,56.33,37974.0,43.9497,44.0121,43.9341,43.9497,37974.0
2017-10-17 13:10:00,56.33,56.42,56.32,56.4,45329.0,43.9497,44.0199,43.9419,44.0043,45329.0
2017-10-17 13:20:00,56.41,56.42,56.38,56.39,29705.0,44.0121,44.0199,43.9887,43.9965,29705.0
2017-10-17 13:30:00,56.38,56.39,56.34,56.36,36844.0,43.9887,43.9965,43.9575,43.9731,36844.0
2017-10-17 13:40:00,56.37,56.37,56.34,56.36,35889.0,43.9809,43.9809,43.9575,43.9731,35889.0
2017-10-17 13:50:00,56.36,56.36,56.28,56.29,49977.0,43.9731,43.9731,43.9106,43.9184,49977.0
2017-10-17 14:00:00,56.3,56.31,56.26,56.28,36285.0,43.9263,43.9341,43.895,43.9106,36285.0
2017-10-17 14:10:00,56.28,56.31,56.27,56.29,33517.0,43.9106,43.9341,43.9028,43.9184,33517.0
2017-10-17 14:20:00,56.3,56.36,56.29,56.34,56502.0,43.9263,43.9731,43.9184,43.9575,56502.0
2017-10-17 14:30:00,56.33,56.39,56.33,56.39,35765.0,43.9497,43.9965,43.9497,43.9965,35765.0
2017-10-17 14:40:00,56.39,56.43,56.37,56.42,45635.0,43.9965,44.0277,43.9809,44.0199,45635.0
2017-10-17 14:50:00,56.43,56.45,56.39,56.41,34247.0,44.0277,44.0433,43.9965,44.0121,34247.0
2017-10-17 15:00:00,56.41,56.44,56.41,56.42,38914.0,44.0121,44.0355,44.0121,44.0199,38914.0
2017-10-17 15:10:00,56.42,56.46,56.41,56.45,51470.0,44.0199,44.0511,44.0121,44.0433,51470.0
2017-10-17 15:20:00,56.45,56.51,56.45,56.51,72005.0,44.0433,44.0901,44.0433,44.0901,72005.0
2017-10-17 15:30:00,56.51,56.53,56.41,56.42,73126.0,44.0901,44.1057,44.0121,44.0199,73126.0
2017-10-17 15:40:00,56.41,56.46,56.33,56.37,155315.0,44.0121,44.0511,43.9497,43.9809,155315.0
2017-10-17 15:50:00,56.37,56.51,56.37,56.5,282945.0,43.9809,44.0901,43.9809,44.0823,282945.0
2017-10-18 09:30:00,56.52,56.77,56.47,56.7,127155.0,44.0979,44.293,44.0589,44.2383,127155.0
2017-10-18 09:40:00,56.69,56.73,56.53,56.64,52393.0,44.2305,44.2617,44.1057,44.1915,52393.0
2017-10-18 09:50:00,56.65,56.72,56.56,56.72,41063.0,44.1993,44.2539,44.1291,44.2539,41063.0
2017-10-18 10:00:00,56.71,56.79,56.71,56.75,46519.0,44.2461,44.3086,44.2461,44.2773,46519.0
2017-10-18 10:10:00,56.74,56.77,56.68,56.74,47506.0,44.2695,44.293,44.2227,44.2695,47506.0
2017-10-18 10:20:00,56.75,56.75,56.68,56.71,31561.0,44.2773,44.2773,44.2227,44.2461,31561.0
2017-10-18 10:30:00,56.71,56.72,56.43,56.43,83431.0,44.2461,44.2539,44.0277,44.0277,83431.0
2017-10-18 10:40:00,56.43,56.58,56.4,56.57,58606.0,44.0277,44.1447,44.0043,44.1369,58606.0
2017-10-18 10:50:00,56.57,56.63,56.51,56.59,46753.0,44.1369,44.1837,44.0901,44.1525,46753.0
2017-10-18 11:00:00,56.59,56.63,56.53,56.61,26437.0,44.1525,44.1837,44.1057,44.1681,26437.0
2017-10-18 11:10:00,56.61,56.63,56.54,56.56,49631.0,44.1681,44.1837,44.1135,44.1291,49631.0
2017-10-18 11:20:00,56.55,56.59,56.51,56.56,43490.0,44.1213,44.1525,44.0901,44.1291,43490.0
2017-10-18 11:30:00,56.55,56.6,56.53,56.59,27709.0,44.1213,44.1603,44.1057,44.1525,27709.0
2017-10-18 11:40:00,56.58,56.65,56.58,56.61,30327.0,44.1447,44.1993,44.1447,44.1681,30327.0
2017-10-18 11:50:00,56.61,56.65,56.57,56.65,34227.0,44.1681,44.1993,44.1369,44.1993,34227.0
2017-10-18 12:00:00,56.65,56.72,56.62,56.71,42464.0,44.1993,44.2539,44.1759,44.2461,42464.0
2017-10-18 12:10:00,56.71,56.75,56.67,56.71,25411.0,44.2461,44.2773,44.2149,44.2461,25411.0
2017-10-18 12:20:00,56.7,56.77,56.69,56.75,44673.0,44.2383,44.293,44.2305,44.2773,44673.0
2017-10-18 12:30:00,56.76,56.77,56.73,56.75,21299.0,44.2852,44.293,44.2617,44.2773,21299.0
2017-10-18 12:40:00,56.75,56.77,56.7,56.7,25066.0,44.2773,44.293,44.2383,44.2383,25066.0
2017-10-18 12:50:00,56.69,56.71,56.65,56.69,37163.0,44.2305,44.2461,44.1993,44.2305,37163.0
2017-10-18 13:00:00,56.7,56.7,56.67,56.68,31375.0,44.2383,44.2383,44.2149,44.2227,31375.0
2017-10-18 13:10:00,56.69,56.77,56.69,56.72,26619.0,44.2305,44.293,44.2305,44.2539,26619.0
2017-10-18 13:20:00,56.71,56.72,56.67,56.7,25631.0,44.2461,44.2539,44.2149,44.2383,25631.0
2017-10-18 13:30:00,56.69,56.75,56.69,56.73,25723.0,44.2305,44.2773,44.2305,44.2617,25723.0
2017-10-18 13:40:00,56.72,56.79,56.72,56.79,24571.0,44.2539,44.3086,44.2539,44.3086,24571.0
2017-10-18 13:50:00,56.78,56.79,56.74,56.75,50330.0,44.3008,44.3086,44.2695,44.2773,50330.0
2017-10-18 14:00:00,56.75,56.83,56.75,56.82,62410.0,44.2773,44.3398,44.2773,44.332,62410.0
2017-10-18 14:10:00,56.82,56.83,56.76,56.8,48159.0,44.332,44.3398,44.2852,44.3164,48159.0
2017-10-18 14:20:00,56.8,56.8,56.75,56.78,72790.0,44.3164,44.3164,44.2773,44.3008,72790.0
2017-10-18 14:30:00,56.78,56.81,56.76,56.8,32246.0,44.3008,44.3242,44.2852,44.3164,32246.0
2017-10-18 14:40:00,56.8,56.83,56.75,56.77,39966.0,44.3164,44.3398,44.2773,44.293,39966.0
2017-10-18 14:50:00,56.77,56.79,56.74,56.76,31792.0,44.293,44.3086,44.2695,44.2852,31792.0
2017-10-18 15:00:00,56.76,56.77,56.74,56.77,43570.0,44.2852,44.293,44.2695,44.293,43570.0
2017-10-18 15:10:00,56.77,56.84,56.73,56.84,52725.0,44.293,44.3476,44.2617,44.3476,52725.0
2017-10-18 15:20:00,56.84,56.85,56.79,56.79,70405.0,44.3476,44.3554,44.3086,44.3086,70405.0
2017-10-18 15:30:00,56.8,56.84,56.78,56.84,87557.0,44.3164,44.3476,44.3008,44.3476,87557.0
2017-10-18 15:40:00,56.84,56.86,56.78,56.8,126343.0,44.3476,44.3632,44.3008,44.3164,126343.0
2017-10-18 15:50:00,56.79,56.8,56.69,56.75,240877.0,44.3086,44.3164,44.2305,44.2773,240877.0
2017-10-19 09:30:00,56.42,56.77,56.17,56.63,96158.0,44.0199,44.293,43.8248,44.1837,96158.0
2017-10-19 09:40:00,56.64,56.68,56.39,56.41,49614.0,44.1915,44.2227,43.9965,44.0121,49614.0
2017-10-19 09:50:00,56.4,56.44,56.28,56.32,75274.0,44.0043,44.0355,43.9106,43.9419,75274.0
2017-10-19 10:00:00,56.33,56.42,56.25,56.34,86415.0,43.9497,44.0199,43.8872,43.9575,86415.0
2017-10-19 10:10:00,56.33,56.5,56.32,56.48,39597.0,43.9497,44.0823,43.9419,44.0667,39597.0
2017-10-19 10:20:00,56.49,56.6,56.45,56.57,50338.0,44.0745,44.1603,44.0433,44.1369,50338.0
2017-10-19 10:30:00,56.58,56.68,56.54,56.61,52228.0,44.1447,44.2227,44.1135,44.1681,52228.0
2017-10-19 10:40:00,56.6,56.69,56.55,56.69,46328.0,44.1603,44.2305,44.1213,44.2305,46328.0
2017-10-19 10:50:00,56.69,56.81,56.69,56.8,42332.0,44.2305,44.3242,44.2305,44.3164,42332.0
2017-10-19 11:00:00,56.79,56.8,56.74,56.77,55825.0,44.3086,44.3164,44.2695,44.293,55825.0
2017-10-19 11:10:00,56.77,56.86,56.77,56.81,60682.0,44.293,44.3632,44.293,44.3242,60682.0
2017-10-19 11:20:00,56.82,56.89,56.76,56.77,74690.0,44.332,44.3866,44.2852,44.293,74690.0
2017-10-19 11:30:00,56.77,56.77,56.66,56.71,61733.0,44.293,44.293,44.2071,44.2461,61733.0
2017-10-19 11:40:00,56.72,56.74,56.67,56.71,40158.0,44.2539,44.2695,44.2149,44.2461,40158.0
2017-10-19 11:50:00,56.71,56.77,56.7,56.77,30682.0,44.2461,44.293,44.2383,44.293,30682.0
2017-10-19 12:00:00,56.78,56.79,56.74,56.76,39317.0,44.3008,44.3086,44.2695,44.2852,39317.0
2017-10-19 12:10:00,56.76,56.77,56.62,56.69,73653.0,44.2852,44.293,44.1759,44.2305,73653.0
2017-10-19 12:20:00,56.68,56.8,56.67,56.78,32252.0,44.2227,44.3164,44.2149,44.3008,32252.0
2017-10-19 12:30:00,56.77,56.83,56.76,56.8,31276.0,44.293,44.3398,44.2852,44.3164,31276.0
2017-10-19 12:40:00,56.8,56.84,56.8,56.81,17228.0,44.3164,44.3476,44.3164,44.3242,17228.0
2017-10-19 12:50:00,56.81,56.86,56.72,56.72,117094.0,44.3242,44.3632,44.2539,44.2539,117094.0
2017-10-19 13:00:00,56.72,56.75,56.68,56.72,44051.0,44.2539,44.2773,44.2227,44.2539,44051.0
2017-10-19 13:10:00,56.73,56.77,56.67,56.67,42180.0,44.2617,44.293,44.2149,44.2149,42180.0
2017-10-19 13:20:00,56.68,56.75,56.67,56.74,25765.0,44.2227,44.2773,44.2149,44.2695,25765.0
2017-10-19 13:30:00,56.74,56.8,56.74,56.8,34197.0,44.2695,44.3164,44.2695,44.3164,34197.0
2017-10-19 13:40:00,56.79,56.85,56.79,56.8,41712.0,44.3086,44.3554,44.3086,44.3164,41712.0
2017-10-19 13:50:00,56.8,56.84,56.71,56.83,80580.0,44.3164,44.3476,44.2461,44.3398,80580.0
2017-10-19 14:00:00,56.82,56.83,56.79,56.8,33678.0,44.332,44.3398,44.3086,44.3164,33678.0
2017-10-19 14:10:00,56.8,56.83,56.79,56.8,45948.0,44.3164,44.3398,44.3086,44.3164,45948.0
2017-10-19 14:20:00,56.8,56.83,56.76,56.81,51761.0,44.3164,44.3398,44.2852,44.3242,51761.0
2017-10-19 14:30:00,56.81,56.86,56.79,56.79,40898.0,44.3242,44.3632,44.3086,44.3086,40898.0
2017-10-19 14:40:00,56.8,56.85,56.79,56.83,130945.0,44.3164,44.3554,44.3086,44.3398,130945.0
2017-10-19 14:50:00,56.85,56.96,56.85,56.95,62740.0,44.3554,44.4412,44.3554,44.4334,62740.0
2017-10-19 15:00:00,56.94,56.96,56.86,56.88,66682.0,44.4256,44.4412,44.3632,44.3788,66682.0
2017-10-19 15:10:00,56.88,56.91,56.86,56.87,90816.0,44.3788,44.4022,44.3632,44.371,90816.0
2017-10-19 15:20:00,56.88,56.98,56.87,56.98,62242.0,44.3788,44.4568,44.371,44.4568,62242.0
2017-10-19 15:30:00,56.97,57.0,56.93,56.99,100372.0,44.449,44.4724,44.4178,44.4646,100372.0
2017-10-19 15:40:00,57.0,57.12,56.98,57.11,191021.0,44.4724,44.566,44.4568,44.5582,191021.0
2017-10-19 15:50:00,57.11,57.14,57.02,57.1,310307.0,44.5582,44.5816,44.488,44.5504,310307.0
2017-10-20 09:30:00,57.3,57.42,57.15,57.36,160347.0,44.7065,44.8001,44.5894,44.7533,160347.0
2017-10-20 09:40:00,57.36,57.38,57.22,57.23,62985.0,44.7533,44.7689,44.6441,44.6519,62985.0
2017-10-20 09:50:00,57.24,57.28,57.16,57.22,41603.0,44.6597,44.6909,44.5972,44.6441,41603.0
2017-10-20 10:00:00,57.23,57.38,57.23,57.3,80072.0,44.6519,44.7689,44.6519,44.7065,80072.0
2017-10-20 10:10:00,57.3,57.36,57.24,57.32,46272.0,44.7065,44.7533,44.6597,44.7221,46272.0
2017-10-20 10:20:00,57.33,57.41,57.29,57.39,42317.0,44.7299,44.7923,44.6987,44.7767,42317.0
2017-10-20 10:30:00,57.38,57.47,57.36,57.46,56523.0,44.7689,44.8391,44.7533,44.8313,56523.0
2017-10-20 10:40:00,57.47,57.5,57.42,57.49,43260.0,44.8391,44.8625,44.8001,44.8547,43260.0
2017-10-20 10:50:00,57.49,57.58,57.47,57.55,105004.0,44.8547,44.9249,44.8391,44.9015,105004.0
2017-10-20 11:00:00,57.55,57.62,57.54,57.61,62927.0,44.9015,44.9561,44.8937,44.9483,62927.0
2017-10-20 11:10:00,57.62,57.62,57.54,57.58,53738.0,44.9561,44.9561,44.8937,44.9249,53738.0
2017-10-20 11:20:00,57.59,57.67,57.53,57.54,64452.0,44.9327,44.9951,44.8859,44.8937,64452.0
2017-10-20 11:30:00,57.55,57.66,57.55,57.57,42508.0,44.9015,44.9873,44.9015,44.9171,42508.0
2017-10-20 11:40:00,57.57,57.6,57.52,57.59,34915.0,44.9171,44.9405,44.8781,44.9327,34915.0
2017-10-20 11:50:00,57.6,57.62,57.52,57.6,31983.0,44.9405,44.9561,44.8781,44.9405,31983.0
2017-10-20 12:00:00,57.61,57.63,57.56,57.57,48106.0,44.9483,44.9639,44.9093,44.9171,48106.0
2017-10-20 12:10:00,57.58,57.6,57.54,57.6,33960.0,44.9249,44.9405,44.8937,44.9405,33960.0
2017-10-20 12:20:00,57.59,57.6,57.56,57.59,36783.0,44.9327,44.9405,44.9093,44.9327,36783.0
2017-10-20 12:30:00,57.59,57.61,57.56,57.56,39973.0,44.9327,44.9483,44.9093,44.9093,39973.0
2017-10-20 12:40:00,57.56,57.6,57.54,57.55,35782.0,44.9093,44.9405,44.8937,44.9015,35782.0
2017-10-20 12:50:00,57.55,57.57,57.5,57.53,46384.0,44.9015,44.9171,44.8625,44.8859,46384.0
2017-10-20 13:00:00,57.54,57.58,57.51,57.56,32785.0,44.8937,44.9249,44.8703,44.9093,32785.0
2017-10-20 13:10:00,57.57,57.62,57.56,57.61,31657.0,44.9171,44.9561,44.9093,44.9483,31657.0
2017-10-20 13:20:00,57.6,57.61,57.55,57.58,44871.0,44.9405,44.9483,44.9015,44.9249,44871.0
2017-10-20 13:30:00,57.58,57.67,57.57,57.65,39591.0,44.9249,44.9951,44.9171,44.9795,39591.0
2017-10-20 13:40:00,57.66,57.67,57.63,57.67,43033.0,44.9873,44.9951,44.9639,44.9951,43033.0
2017-10-20 13:50:00,57.67,57.69,57.62,57.64,56638.0,44.9951,45.0108,44.9561,44.9717,56638.0
2017-10-20 14:00:00,57.64,57.68,57.61,57.61,48792.0,44.9717,45.003,44.9483,44.9483,48792.0
2017-10-20 14:10:00,57.62,57.71,57.61,57.71,40046.0,44.9561,45.0264,44.9483,45.0264,40046.0
2017-10-20 14:20:00,57.7,57.74,57.63,57.65,53505.0,45.0186,45.0498,44.9639,44.9795,53505.0
2017-10-20 14:30:00,57.66,57.72,57.66,57.7,60679.0,44.9873,45.0342,44.9873,45.0186,60679.0
2017-10-20 14:40:00,57.7,57.71,57.63,57.65,45500.0,45.0186,45.0264,44.9639,44.9795,45500.0
2017-10-20 14:50:00,57.65,57.65,57.56,57.57,38267.0,44.9795,44.9795,44.9093,44.9171,38267.0
2017-10-20 15:00:00,57.58,57.6,57.56,57.57,53351.0,44.9249,44.9405,44.9093,44.9171,53351.0
2017-10-20 15:10:00,57.58,57.6,57.51,57.55,61331.0,44.9249,44.9405,44.8703,44.9015,61331.0
2017-10-20 15:20:00,57.55,57.58,57.5,57.51,68232.0,44.9015,44.9249,44.8625,44.8703,68232.0
2017-10-20 15:30:00,57.51,57.51,57.47,57.49,172020.0,44.8703,44.8703,44.8391,44.8547,172020.0
2017-10-20 15:40:00,57.49,57.51,57.44,57.46,253109.0,44.8547,44.8703,44.8157,44.8313,253109.0
2017-10-20 15:50:00,57.47,57.49,57.43,57.49,384999.0,44.8391,44.8547,44.8079,44.8547,384999.0
2017-10-23 09:30:00,57.48,57.49,57.16,57.2,86374.0,44.8469,44.8547,44.5972,44.6284,86374.0
2017-10-23 09:40:00,57.2,57.27,57.18,57.25,45050.0,44.6284,44.6831,44.6128,44.6675,45050.0
2017-10-23 09:50:00,57.25,57.33,57.21,57.24,53845.0,44.6675,44.7299,44.6362,44.6597,53845.0
2017-10-23 10:00:00,57.23,57.28,57.15,57.2,63396.0,44.6519,44.6909,44.5894,44.6284,63396.0
2017-10-23 10:10:00,57.21,57.23,57.1,57.13,82087.0,44.6362,44.6519,44.5504,44.5738,82087.0
2017-10-23 10:20:00,57.13,57.18,57.06,57.13,40537.0,44.5738,44.6128,44.5192,44.5738,40537.0
2017-10-23 10:30:00,57.13,57.21,57.12,57.19,42786.0,44.5738,44.6362,44.566,44.6206,42786.0
2017-10-23 10:40:00,57.2,57.2,57.06,57.07,48781.0,44.6284,44.6284,44.5192,44.527,48781.0
2017-10-23 10:50:00,57.08,57.12,57.06,57.12,31239.0,44.5348,44.566,44.5192,44.566,31239.0
2017-10-23 11:00:00,57.12,57.16,57.09,57.1,40562.0,44.566,44.5972,44.5426,44.5504,40562.0
2017-10-23 11:10:00,57.1,57.14,57.08,57.13,32205.0,44.5504,44.5816,44.5348,44.5738,32205.0
2017-10-23 11:20:00,57.14,57.18,57.11,57.16,56253.0,44.5816,44.6128,44.5582,44.5972,56253.0
2017-10-23 11:30:00,57.17,57.18,57.05,57.08,39416.0,44.605,44.6128,44.5114,44.5348,39416.0
2017-10-23 11:40:00,57.08,57.17,57.08,57.15,31288.0,44.5348,44.605,44.5348,44.5894,31288.0
2017-10-23 11:50:00,57.15,57.25,57.15,57.24,31730.0,44.5894,44.6675,44.5894,44.6597,31730.0
2017-10-23 12:00:00,57.24,57.24,57.1,57.14,59152.0,44.6597,44.6597,44.5504,44.5816,59152.0
2017-10-23 12:10:00,57.15,57.2,57.14,57.19,26845.0,44.5894,44.6284,44.5816,44.6206,26845.0
2017-10-23 12:20:00,57.2,57.2,57.15,57.17,20734.0,44.6284,44.6284,44.5894,44.605,20734.0
2017-10-23 12:30:00,57.18,57.22,57.16,57.18,44022.0,44.6128,44.6441,44.5972,44.6128,44022.0
2017-10-23 12:40:00,57.19,57.21,57.17,57.18,21935.0,44.6206,44.6362,44.605,44.6128,21935.0
2017-10-23 12:50:00,57.18,57.21,57.18,57.21,37041.0,44.6128,44.6362,44.6128,44.6362,37041.0
2017-10-23 13:00:00,57.21,57.21,57.17,57.18,23870.0,44.6362,44.6362,44.605,44.6128,23870.0
2017-10-23 13:10:00,57.18,57.26,57.17,57.25,33791.0,44.6128,44.6753,44.605,44.6675,33791.0
2017-10-23 13:20:00,57.25,57.26,57.17,57.18,42016.0,44.6675,44.6753,44.605,44.6128,42016.0
2017-10-23 13:30:00,57.18,57.19,57.11,57.14,33179.0,44.6128,44.6206,44.5582,44.5816,33179.0
2017-10-23 13:40:00,57.14,57.15,57.09,57.14,15426.0,44.5816,44.5894,44.5426,44.5816,15426.0
2017-10-23 13:50:00,57.13,57.14,57.09,57.11,29909.0,44.5738,44.5816,44.5426,44.5582,29909.0
2017-10-23 14:00:00,57.12,57.14,57.07,57.07,28746.0,44.566,44.5816,44.527,44.527,28746.0
2017-10-23 14:10:00,57.07,57.07,56.97,56.97,73713.0,44.527,44.527,44.449,44.449,73713.0
2017-10-23 14:20:00,56.97,56.99,56.85,56.87,53659.0,44.449,44.4646,44.3554,44.371,53659.0
2017-10-23 14:30:00,56.87,56.87,56.76,56.77,42737.0,44.371,44.371,44.2852,44.293,42737.0
2017-10-23 14:40:00,56.77,56.79,56.72,56.79,49463.0,44.293,44.3086,44.2539,44.3086,49463.0
2017-10-23 14:50:00,56.79,56.79,56.68,56.73,98169.0,44.3086,44.3086,44.2227,44.2617,98169.0
2017-10-23 15:00:00,56.73,56.73,56.63,56.63,75350.0,44.2617,44.2617,44.1837,44.1837,75350.0
2017-10-23 15:10:00,56.63,56.63,56.53,56.56,113384.0,44.1837,44.1837,44.1057,44.1291,113384.0
2017-10-23 15:20:00,56.56,56.58,56.38,56.4,154626.0,44.1291,44.1447,43.9887,44.0043,154626.0
2017-10-23 15:30:00,56.4,56.47,56.33,56.34,166351.0,44.0043,44.0589,43.9497,43.9575,166351.0
2017-10-23 15:40:00,56.34,56.49,56.3,56.4,209383.0,43.9575,44.0745,43.9263,44.0043,209383.0
2017-10-23 15:50:00,56.4,56.41,56.26,56.35,373889.0,44.0043,44.0121,43.895,43.9653,373889.0
2017-10-24 09:30:00,56.54,56.97,56.54,56.89,97642.0,44.1135,44.449,44.1135,44.3866,97642.0
2017-10-24 09:40:00,56.88,57.0,56.78,56.91,55296.0,44.3788,44.4724,44.3008,44.4022,55296.0
2017-10-24 09:50:00,56.91,56.98,56.88,56.9,51652.0,44.4022,44.4568,44.3788,44.3944,51652.0
2017-10-24 10:00:00,56.89,57.18,56.88,57.18,59830.0,44.3866,44.6128,44.3788,44.6128,59830.0
2017-10-24 10:10:00,57.18,57.27,57.13,57.14,79979.0,44.6128,44.6831,44.5738,44.5816,79979.0
2017-10-24 10:20:00,57.14,57.18,57.09,57.11,44287.0,44.5816,44.6128,44.5426,44.5582,44287.0
2017-10-24 10:30:00,57.11,57.12,56.97,57.01,56792.0,44.5582,44.566,44.449,44.4802,56792.0
2017-10-24 10:40:00,57.02,57.06,56.92,56.93,64038.0,44.488,44.5192,44.41,44.4178,64038.0
2017-10-24 10:50:00,56.95,57.02,56.95,56.97,47778.0,44.4334,44.488,44.4334,44.449,47778.0
2017-10-24 11:00:00,56.97,56.98,56.87,56.95,61696.0,44.449,44.4568,44.371,44.4334,61696.0
2017-10-24 11:10:00,56.93,56.95,56.8,56.86,113539.0,44.4178,44.4334,44.3164,44.3632,113539.0
2017-10-24 11:20:00,56.86,56.9,56.82,56.87,73344.0,44.3632,44.3944,44.332,44.371,73344.0
2017-10-24 11:30:00,56.86,57.0,56.85,56.99,31223.0,44.3632,44.4724,44.3554,44.4646,31223.0
2017-10-24 11:40:00,57.0,57.03,56.95,56.96,66676.0,44.4724,44.4958,44.4334,44.4412,66676.0
2017-10-24 11:50:00,56.95,56.98,56.9,56.92,45785.0,44.4334,44.4568,44.3944,44.41,45785.0
2017-10-24 12:00:00,56.92,56.93,56.88,56.9,42963.0,44.41,44.4178,44.3788,44.3944,42963.0
2017-10-24 12:10:00,56.89,56.91,56.87,56.87,36266.0,44.3866,44.4022,44.371,44.371,36266.0
2017-10-24 12:20:00,56.87,56.91,56.86,56.9,34157.0,44.371,44.4022,44.3632,44.3944,34157.0
2017-10-24 12:30:00,56.91,57.0,56.9,56.98,35095.0,44.4022,44.4724,44.3944,44.4568,35095.0
2017-10-24 12:40:00,56.98,57.08,56.97,57.07,56629.0,44.4568,44.5348,44.449,44.527,56629.0
2017-10-24 12:50:00,57.07,57.15,57.07,57.12,32951.0,44.527,44.5894,44.527,44.566,32951.0
2017-10-24 13:00:00,57.12,57.13,57.04,57.08,65523.0,44.566,44.5738,44.5036,44.5348,65523.0
2017-10-24 13:10:00,57.08,57.17,57.07,57.15,54206.0,44.5348,44.605,44.527,44.5894,54206.0
2017-10-24 13:20:00,57.14,57.14,57.06,57.08,49456.0,44.5816,44.5816,44.5192,44.5348,49456.0
2017-10-24 13:30:00,57.08,57.15,57.07,57.14,41003.0,44.5348,44.5894,44.527,44.5816,41003.0
2017-10-24 13:40:00,57.15,57.18,57.14,57.17,42780.0,44.5894,44.6128,44.5816,44.605,42780.0
2017-10-24 13:50:00,57.18,57.23,57.17,57.18,48127.0,44.6128,44.6519,44.605,44.6128,48127.0
2017-10-24 14:00:00,57.18,57.19,57.09,57.1,52460.0,44.6128,44.6206,44.5426,44.5504,52460.0
2017-10-24 14:10:00,57.1,57.14,57.08,57.14,47333.0,44.5504,44.5816,44.5348,44.5816,47333.0
2017-10-24 14:20:00,57.14,57.19,57.13,57.18,40159.0,44.5816,44.6206,44.5738,44.6128,40159.0
2017-10-24 14:30:00,57.18,57.2,57.13,57.14,39294.0,44.6128,44.6284,44.5738,44.5816,39294.0
2017-10-24 14:40:00,57.13,57.14,57.1,57.13,42338.0,44.5738,44.5816,44.5504,44.5738,42338.0
2017-10-24 14:50:00,57.12,57.14,57.04,57.07,50670.0,44.566,44.5816,44.5036,44.527,50670.0
2017-10-24 15:00:00,57.08,57.1,56.97,56.98,63434.0,44.5348,44.5504,44.449,44.4568,63434.0
2017-10-24 15:10:00,56.98,57.04,56.98,57.0,44083.0,44.4568,44.5036,44.4568,44.4724,44083.0
2017-10-24 15:20:00,57.0,57.01,56.91,56.96,61820.0,44.4724,44.4802,44.4022,44.4412,61820.0
2017-10-24 15:30:00,56.97,57.06,56.96,57.05,90437.0,44.449,44.5192,44.4412,44.5114,90437.0
2017-10-24 15:40:00,57.05,57.1,56.93,56.93,145550.0,44.5114,44.5504,44.4178,44.4178,145550.0
2017-10-24 15:50:00,56.94,57.02,56.93,57.01,289204.0,44.4256,44.488,44.4178,44.4802,289204.0
2017-10-25 09:30:00,56.96,57.14,56.89,57.11,67264.0,44.4412,44.5816,44.3866,44.5582,67264.0
2017-10-25 09:40:00,57.12,57.13,56.87,57.1,91407.0,44.566,44.5738,44.371,44.5504,91407.0
2017-10-25 09:50:00,57.1,57.1,56.86,56.91,105200.0,44.5504,44.5504,44.3632,44.4022,105200.0
2017-10-25 10:00:00,56.91,56.96,56.58,56.64,238020.0,44.4022,44.4412,44.1447,44.1915,238020.0
2017-10-25 10:10:00,56.65,56.7,56.45,56.52,138738.0,44.1993,44.2383,44.0433,44.0979,138738.0
2017-10-25 10:20:00,56.51,56.53,56.36,56.46,96691.0,44.0901,44.1057,43.9731,44.0511,96691.0
2017-10-25 10:30:00,56.47,56.53,56.27,56.27,152455.0,44.0589,44.1057,43.9028,43.9028,152455.0
2017-10-25 10:40:00,56.28,56.48,56.2,56.36,92742.0,43.9106,44.0667,43.8482,43.9731,92742.0
2017-10-25 10:50:00,56.37,56.46,56.34,56.38,54779.0,43.9809,44.0511,43.9575,43.9887,54779.0
2017-10-25 11:00:00,56.38,56.4,56.27,56.36,74959.0,43.9887,44.0043,43.9028,43.9731,74959.0
2017-10-25 11:10:00,56.35,56.45,56.27,56.33,99904.0,43.9653,44.0433,43.9028,43.9497,99904.0
2017-10-25 11:20:00,56.33,56.34,56.25,56.3,94858.0,43.9497,43.9575,43.8872,43.9263,94858.0
2017-10-25 11:30:00,56.3,56.35,56.25,56.34,88974.0,43.9263,43.9653,43.8872,43.9575,88974.0
2017-10-25 11:40:00,56.34,56.35,56.23,56.24,46100.0,43.9575,43.9653,43.8716,43.8794,46100.0
2017-10-25 11:50:00,56.24,56.31,56.13,56.16,74448.0,43.8794,43.9341,43.7936,43.817,74448.0
2017-10-25 12:00:00,56.15,56.16,55.96,56.1,110849.0,43.8092,43.817,43.661,43.7702,110849.0
2017-10-25 12:10:00,56.1,56.14,55.95,55.97,62564.0,43.7702,43.8014,43.6532,43.6688,62564.0
2017-10-25 12:20:00,55.97,56.02,55.89,55.95,54173.0,43.6688,43.7078,43.6064,43.6532,54173.0
2017-10-25 12:30:00,55.95,56.05,55.94,56.0,43649.0,43.6532,43.7312,43.6454,43.6922,43649.0
2017-10-25 12:40:00,56.0,56.03,55.94,56.03,57445.0,43.6922,43.7156,43.6454,43.7156,57445.0
2017-10-25 12:50:00,56.03,56.1,56.0,56.07,49394.0,43.7156,43.7702,43.6922,43.7468,49394.0
2017-10-25 13:00:00,56.07,56.08,55.98,56.04,50133.0,43.7468,43.7546,43.6766,43.7234,50133.0
2017-10-25 13:10:00,56.04,56.12,55.99,56.0,78386.0,43.7234,43.7858,43.6844,43.6922,78386.0
2017-10-25 13:20:00,55.99,56.1,55.96,56.05,71338.0,43.6844,43.7702,43.661,43.7312,71338.0
2017-10-25 13:30:00,56.05,56.15,56.04,56.12,43104.0,43.7312,43.8092,43.7234,43.7858,43104.0
2017-10-25 13:40:00,56.13,56.23,56.13,56.2,46684.0,43.7936,43.8716,43.7936,43.8482,46684.0
2017-10-25 13:50:00,56.2,56.23,56.15,56.19,49584.0,43.8482,43.8716,43.8092,43.8404,49584.0
2017-10-25 14:00:00,56.19,56.27,56.18,56.23,49106.0,43.8404,43.9028,43.8326,43.8716,49106.0
2017-10-25 14:10:00,56.23,56.23,56.06,56.09,93335.0,43.8716,43.8716,43.739,43.7624,93335.0
2017-10-25 14:20:00,56.09,56.45,56.09,56.26,175243.0,43.7624,44.0433,43.7624,43.895,175243.0
2017-10-25 14:30:00,56.26,56.27,56.15,56.16,51289.0,43.895,43.9028,43.8092,43.817,51289.0
2017-10-25 14:40:00,56.17,56.19,56.11,56.16,57491.0,43.8248,43.8404,43.778,43.817,57491.0
2017-10-25 14:50:00,56.17,56.21,56.16,56.17,54229.0,43.8248,43.856,43.817,43.8248,54229.0
2017-10-25 15:00:00,56.18,56.2,56.11,56.19,106545.0,43.8326,43.8482,43.778,43.8404,106545.0
2017-10-25 15:10:00,56.18,56.33,56.16,56.3,135580.0,43.8326,43.9497,43.817,43.9263,135580.0
2017-10-25 15:20:00,56.3,56.4,56.28,56.33,135451.0,43.9263,44.0043,43.9106,43.9497,135451.0
2017-10-25 15:30:00,56.33,56.35,56.26,56.31,159638.0,43.9497,43.9653,43.895,43.9341,159638.0
2017-10-25 15:40:00,56.32,56.36,56.24,56.25,216519.0,43.9419,43.9731,43.8794,43.8872,216519.0
2017-10-25 15:50:00,56.26,56.5,56.24,56.43,450448.0,43.895,44.0823,43.8794,44.0277,450448.0
2017-10-26 09:30:00,57.52,57.92,55.92,56.26,228560.0,44.8781,45.1902,43.6298,43.895,228560.0
2017-10-26 09:40:00,56.24,57.29,55.87,57.02,252918.0,43.8794,44.6987,43.5908,44.488,252918.0
2017-10-26 09:50:00,57.0,57.08,56.73,56.94,99347.0,44.4724,44.5348,44.2617,44.4256,99347.0
2017-10-26 10:00:00,56.94,56.98,56.64,56.94,141613.0,44.4256,44.4568,44.1915,44.4256,141613.0
2017-10-26 10:10:00,56.94,56.94,56.68,56.78,80278.0,44.4256,44.4256,44.2227,44.3008,80278.0
2017-10-26 10:20:00,56.81,56.99,56.81,56.94,68593.0,44.3242,44.4646,44.3242,44.4256,68593.0
2017-10-26 10:30:00,56.94,57.02,56.89,56.95,84261.0,44.4256,44.488,44.3866,44.4334,84261.0
2017-10-26 10:40:00,56.96,57.02,56.77,56.79,84089.0,44.4412,44.488,44.293,44.3086,84089.0
2017-10-26 10:50:00,56.8,56.8,56.68,56.71,46434.0,44.3164,44.3164,44.2227,44.2461,46434.0
2017-10-26 11:00:00,56.7,56.78,56.59,56.64,105856.0,44.2383,44.3008,44.1525,44.1915,105856.0
2017-10-26 11:10:00,56.62,56.65,56.47,56.55,96048.0,44.1759,44.1993,44.0589,44.1213,96048.0
2017-10-26 11:20:00,56.56,56.99,56.56,56.96,89247.0,44.1291,44.4646,44.1291,44.4412,89247.0
2017-10-26 11:30:00,56.96,56.96,56.9,56.95,147538.0,44.4412,44.4412,44.3944,44.4334,147538.0
2017-10-26 11:40:00,56.95,56.95,56.76,56.78,74644.0,44.4334,44.4334,44.2852,44.3008,74644.0
2017-10-26 11:50:00,56.79,56.81,56.51,56.63,137277.0,44.3086,44.3242,44.0901,44.1837,137277.0
2017-10-26 12:00:00,56.63,56.83,56.62,56.83,47412.0,44.1837,44.3398,44.1759,44.3398,47412.0
2017-10-26 12:10:00,56.82,56.92,56.75,56.8,32902.0,44.332,44.41,44.2773,44.3164,32902.0
2017-10-26 12:20:00,56.78,56.81,56.73,56.79,36126.0,44.3008,44.3242,44.2617,44.3086,36126.0
2017-10-26 12:30:00,56.78,56.83,56.5,56.59,45521.0,44.3008,44.3398,44.0823,44.1525,45521.0
2017-10-26 12:40:00,56.58,56.62,56.49,56.57,33554.0,44.1447,44.1759,44.0745,44.1369,33554.0
2017-10-26 12:50:00,56.57,56.73,56.56,56.71,34543.0,44.1369,44.2617,44.1291,44.2461,34543.0
2017-10-26 13:00:00,56.69,56.74,56.61,56.62,33640.0,44.2305,44.2695,44.1681,44.1759,33640.0
2017-10-26 13:10:00,56.61,56.69,56.6,56.68,37256.0,44.1681,44.2305,44.1603,44.2227,37256.0
2017-10-26 13:20:00,56.67,56.7,56.56,56.58,41725.0,44.2149,44.2383,44.1291,44.1447,41725.0
2017-10-26 13:30:00,56.58,56.83,56.55,56.8,53307.0,44.1447,44.3398,44.1213,44.3164,53307.0
2017-10-26 13:40:00,56.8,56.82,56.76,56.77,60809.0,44.3164,44.332,44.2852,44.293,60809.0
2017-10-26 13:50:00,56.78,56.91,56.77,56.89,70938.0,44.3008,44.4022,44.293,44.3866,70938.0
2017-10-26 14:00:00,56.89,56.89,56.79,56.86,48901.0,44.3866,44.3866,44.3086,44.3632,48901.0
2017-10-26 14:10:00,56.86,56.94,56.82,56.84,59698.0,44.3632,44.4256,44.332,44.3476,59698.0
2017-10-26 14:20:00,56.83,56.89,56.8,56.88,102994.0,44.3398,44.3866,44.3164,44.3788,102994.0
2017-10-26 14:30:00,56.87,57.08,56.87,56.99,92433.0,44.371,44.5348,44.371,44.4646,92433.0
2017-10-26 14:40:00,56.98,57.09,56.98,57.08,51733.0,44.4568,44.5426,44.4568,44.5348,51733.0
2017-10-26 14:50:00,57.08,57.08,56.99,56.99,65168.0,44.5348,44.5348,44.4646,44.4646,65168.0
2017-10-26 15:00:00,56.99,57.03,56.94,57.0,81540.0,44.4646,44.4958,44.4256,44.4724,81540.0
2017-10-26 15:10:00,57.01,57.01,56.87,57.01,107076.0,44.4802,44.4802,44.371,44.4802,107076.0
2017-10-26 15:20:00,57.02,57.14,57.02,57.11,91269.0,44.488,44.5816,44.488,44.5582,91269.0
2017-10-26 15:30:00,57.11,57.15,57.08,57.11,108790.0,44.5582,44.5894,44.5348,44.5582,108790.0
2017-10-26 15:40:00,57.12,57.28,57.08,57.2,199143.0,44.566,44.6909,44.5348,44.6284,199143.0
2017-10-26 15:50:00,57.2,57.3,57.18,57.27,403155.0,44.6284,44.7065,44.6128,44.6831,403155.0
2017-10-27 09:30:00,57.68,58.15,57.4,57.84,236977.0,45.003,45.3697,44.7845,45.1278,236977.0
2017-10-27 09:40:00,57.78,58.13,57.72,58.12,104077.0,45.081,45.354,45.0342,45.3462,104077.0
2017-10-27 09:50:00,58.15,58.59,58.14,58.43,185294.0,45.3697,45.7129,45.3619,45.5881,185294.0
2017-10-27 10:00:00,58.42,58.93,58.42,58.91,142435.0,45.5803,45.9782,45.5803,45.9626,142435.0
2017-10-27 10:10:00,58.9,58.91,58.27,58.39,111085.0,45.9548,45.9626,45.4633,45.5569,111085.0
2017-10-27 10:20:00,58.38,58.45,58.22,58.36,93762.0,45.5491,45.6037,45.4243,45.5335,93762.0
2017-10-27 10:30:00,58.35,58.67,58.27,58.61,267044.0,45.5257,45.7754,45.4633,45.7286,267044.0
2017-10-27 10:40:00,58.59,58.66,58.47,58.59,64410.0,45.7129,45.7676,45.6193,45.7129,64410.0
2017-10-27 10:50:00,58.58,58.86,58.51,58.86,94569.0,45.7051,45.9236,45.6505,45.9236,94569.0
2017-10-27 11:00:00,58.85,58.85,58.53,58.71,96459.0,45.9158,45.9158,45.6661,45.8066,96459.0
2017-10-27 11:10:00,58.69,58.86,58.58,58.72,99584.0,45.791,45.9236,45.7051,45.8144,99584.0
2017-10-27 11:20:00,58.72,58.89,58.72,58.78,50917.0,45.8144,45.947,45.8144,45.8612,50917.0
2017-10-27 11:30:00,58.79,58.79,58.57,58.61,73588.0,45.869,45.869,45.6973,45.7286,73588.0
2017-10-27 11:40:00,58.58,58.79,58.58,58.72,42520.0,45.7051,45.869,45.7051,45.8144,42520.0
2017-10-27 11:50:00,58.72,58.76,58.66,58.68,44983.0,45.8144,45.8456,45.7676,45.7832,44983.0
2017-10-27 12:00:00,58.68,58.83,58.68,58.8,57438.0,45.7832,45.9002,45.7832,45.8768,57438.0
2017-10-27 12:10:00,58.81,58.85,58.75,58.76,33399.0,45.8846,45.9158,45.8378,45.8456,33399.0
2017-10-27 12:20:00,58.76,58.81,58.67,58.73,44685.0,45.8456,45.8846,45.7754,45.8222,44685.0
2017-10-27 12:30:00,58.73,58.75,58.62,58.62,54082.0,45.8222,45.8378,45.7364,45.7364,54082.0
2017-10-27 12:40:00,58.62,58.67,58.56,58.67,32003.0,45.7364,45.7754,45.6895,45.7754,32003.0
2017-10-27 12:50:00,58.67,58.7,58.5,58.69,59130.0,45.7754,45.7988,45.6427,45.791,59130.0
2017-10-27 13:00:00,58.69,58.79,58.54,58.61,61513.0,45.791,45.869,45.6739,45.7286,61513.0
2017-10-27 13:10:00,58.61,58.68,58.49,58.59,42845.0,45.7286,45.7832,45.6349,45.7129,42845.0
2017-10-27 13:20:00,58.57,58.62,58.54,58.61,34219.0,45.6973,45.7364,45.6739,45.7286,34219.0
2017-10-27 13:30:00,58.61,58.62,58.5,58.56,62874.0,45.7286,45.7364,45.6427,45.6895,62874.0
2017-10-27 13:40:00,58.57,58.61,58.48,58.48,33880.0,45.6973,45.7286,45.6271,45.6271,33880.0
2017-10-27 13:50:00,58.48,58.49,58.33,58.37,56347.0,45.6271,45.6349,45.5101,45.5413,56347.0
2017-10-27 14:00:00,58.38,58.42,58.28,58.38,37474.0,45.5491,45.5803,45.4711,45.5491,37474.0
2017-10-27 14:10:00,58.39,58.43,58.33,58.34,49681.0,45.5569,45.5881,45.5101,45.5179,49681.0
2017-10-27 14:20:00,58.35,58.45,58.35,58.41,39099.0,45.5257,45.6037,45.5257,45.5725,39099.0
2017-10-27 14:30:00,58.41,58.43,58.35,58.37,45714.0,45.5725,45.5881,45.5257,45.5413,45714.0
2017-10-27 14:40:00,58.35,58.38,58.32,58.35,30142.0,45.5257,45.5491,45.5023,45.5257,30142.0
2017-10-27 14:50:00,58.35,58.36,58.26,58.26,39610.0,45.5257,45.5335,45.4555,45.4555,39610.0
2017-10-27 15:00:00,58.26,58.37,58.26,58.36,45974.0,45.4555,45.5413,45.4555,45.5335,45974.0
2017-10-27 15:10:00,58.36,58.46,58.34,58.44,60638.0,45.5335,45.6115,45.5179,45.5959,60638.0
2017-10-27 15:20:00,58.44,58.49,58.41,58.47,50752.0,45.5959,45.6349,45.5725,45.6193,50752.0
2017-10-27 15:30:00,58.48,58.55,58.46,58.55,98613.0,45.6271,45.6817,45.6115,45.6817,98613.0
2017-10-27 15:40:00,58.55,58.57,58.44,58.48,148323.0,45.6817,45.6973,45.5959,45.6271,148323.0
2017-10-27 15:50:00,58.48,58.48,58.41,58.48,283120.0,45.6271,45.6271,45.5725,45.6271,283120.0
2017-10-30 09:30:00,58.5,58.65,58.25,58.58,88860.0,45.6427,45.7598,45.4477,45.7051,88860.0
2017-10-30 09:40:00,58.57,58.86,58.5,58.75,75968.0,45.6973,45.9236,45.6427,45.8378,75968.0
2017-10-30 09:50:00,58.75,59.03,58.71,59.01,92552.0,45.8378,46.0562,45.8066,46.0406,92552.0
2017-10-30 10:00:00,59.01,59.37,58.97,59.35,120164.0,46.0406,46.3215,46.0094,46.3059,120164.0
2017-10-30 10:10:00,59.35,59.42,59.16,59.24,82243.0,46.3059,46.3605,46.1577,46.2201,82243.0
2017-10-30 10:20:00,59.22,59.29,59.13,59.19,44149.0,46.2045,46.2591,46.1343,46.1811,44149.0
2017-10-30 10:30:00,59.2,59.33,59.18,59.3,40397.0,46.1889,46.2903,46.1733,46.2669,40397.0
2017-10-30 10:40:00,59.31,59.39,59.29,59.35,69037.0,46.2747,46.3371,46.2591,46.3059,69037.0
2017-10-30 10:50:00,59.34,59.4,59.23,59.25,52357.0,46.2981,46.3449,46.2123,46.2279,52357.0
2017-10-30 11:00:00,59.25,59.29,59.18,59.2,44654.0,46.2279,46.2591,46.1733,46.1889,44654.0
2017-10-30 11:10:00,59.19,59.31,59.16,59.2,45363.0,46.1811,46.2747,46.1577,46.1889,45363.0
2017-10-30 11:20:00,59.21,59.29,59.19,59.2,52335.0,46.1967,46.2591,46.1811,46.1889,52335.0
2017-10-30 11:30:00,59.2,59.25,59.07,59.2,89002.0,46.1889,46.2279,46.0875,46.1889,89002.0
2017-10-30 11:40:00,59.22,59.36,59.14,59.31,122854.0,46.2045,46.3137,46.1421,46.2747,122854.0
2017-10-30 11:50:00,59.31,59.36,59.22,59.36,130705.0,46.2747,46.3137,46.2045,46.3137,130705.0
2017-10-30 12:00:00,59.37,59.41,59.19,59.23,63496.0,46.3215,46.3527,46.1811,46.2123,63496.0
2017-10-30 12:10:00,59.24,59.26,59.09,59.1,61165.0,46.2201,46.2357,46.1031,46.1109,61165.0
2017-10-30 12:20:00,59.11,59.23,59.09,59.1,43288.0,46.1187,46.2123,46.1031,46.1109,43288.0
2017-10-30 12:30:00,59.1,59.26,59.09,59.22,53785.0,46.1109,46.2357,46.1031,46.2045,53785.0
2017-10-30 12:40:00,59.21,59.36,59.2,59.26,79955.0,46.1967,46.3137,46.1889,46.2357,79955.0
2017-10-30 12:50:00,59.27,59.27,59.15,59.22,31742.0,46.2435,46.2435,46.1499,46.2045,31742.0
2017-10-30 13:00:00,59.21,59.26,59.17,59.24,37208.0,46.1967,46.2357,46.1655,46.2201,37208.0
2017-10-30 13:10:00,59.23,59.27,59.15,59.17,68268.0,46.2123,46.2435,46.1499,46.1655,68268.0
2017-10-30 13:20:00,59.19,59.3,59.15,59.23,32654.0,46.1811,46.2669,46.1499,46.2123,32654.0
2017-10-30 13:30:00,59.23,59.41,59.23,59.39,44368.0,46.2123,46.3527,46.2123,46.3371,44368.0
2017-10-30 13:40:00,59.4,59.5,59.38,59.48,77852.0,46.3449,46.4229,46.3293,46.4073,77852.0
2017-10-30 13:50:00,59.48,59.5,59.4,59.46,76096.0,46.4073,46.4229,46.3449,46.3917,76096.0
2017-10-30 14:00:00,59.46,59.56,59.41,59.55,86249.0,46.3917,46.4698,46.3527,46.462,86249.0
2017-10-30 14:10:00,59.55,59.57,59.39,59.44,81238.0,46.462,46.4776,46.3371,46.3761,81238.0
2017-10-30 14:20:00,59.44,59.48,59.39,59.42,47194.0,46.3761,46.4073,46.3371,46.3605,47194.0
2017-10-30 14:30:00,59.43,59.45,59.37,59.42,68052.0,46.3683,46.3839,46.3215,46.3605,68052.0
2017-10-30 14:40:00,59.41,59.48,59.4,59.47,60111.0,46.3527,46.4073,46.3449,46.3995,60111.0
2017-10-30 14:50:00,59.47,59.48,59.36,59.39,129356.0,46.3995,46.4073,46.3137,46.3371,129356.0
2017-10-30 15:00:00,59.39,59.43,59.36,59.4,73606.0,46.3371,46.3683,46.3137,46.3449,73606.0
2017-10-30 15:10:00,59.4,59.43,59.33,59.36,106603.0,46.3449,46.3683,46.2903,46.3137,106603.0
2017-10-30 15:20:00,59.36,59.37,59.25,59.26,99025.0,46.3137,46.3215,46.2279,46.2357,99025.0
2017-10-30 15:30:00,59.26,59.29,59.2,59.28,81844.0,46.2357,46.2591,46.1889,46.2513,81844.0
2017-10-30 15:40:00,59.29,59.31,59.18,59.18,111763.0,46.2591,46.2747,46.1733,46.1733,111763.0
2017-10-30 15:50:00,59.19,59.2,58.98,59.05,417768.0,46.1811,46.1889,46.0172,46.0718,417768.0
2017-10-31 09:30:00,59.78,59.95,59.31,59.4,230687.0,46.6414,46.774,46.2747,46.3449,230687.0
2017-10-31 09:40:00,59.4,59.45,58.83,59.12,140455.0,46.3449,46.3839,45.9002,46.1265,140455.0
2017-10-31 09:50:00,59.12,59.13,58.85,58.91,135850.0,46.1265,46.1343,45.9158,45.9626,135850.0
2017-10-31 10:00:00,58.92,59.32,58.92,59.28,117979.0,45.9704,46.2825,45.9704,46.2513,117979.0
2017-10-31 10:10:00,59.28,59.42,59.19,59.34,117530.0,46.2513,46.3605,46.1811,46.2981,117530.0
2017-10-31 10:20:00,59.34,59.5,59.33,59.44,89265.0,46.2981,46.4229,46.2903,46.3761,89265.0
2017-10-31 10:30:00,59.44,59.46,59.21,59.25,75780.0,46.3761,46.3917,46.1967,46.2279,75780.0
2017-10-31 10:40:00,59.24,59.29,59.13,59.25,93896.0,46.2201,46.2591,46.1343,46.2279,93896.0
2017-10-31 10:50:00,59.26,59.3,59.2,59.3,67808.0,46.2357,46.2669,46.1889,46.2669,67808.0
2017-10-31 11:00:00,59.32,59.69,59.31,59.68,70657.0,46.2825,46.5712,46.2747,46.5634,70657.0
2017-10-31 11:10:00,59.69,59.88,59.65,59.84,109213.0,46.5712,46.7194,46.54,46.6882,109213.0
2017-10-31 11:20:00,59.84,59.98,59.79,59.89,150545.0,46.6882,46.7975,46.6492,46.7272,150545.0
2017-10-31 11:30:00,59.89,59.96,59.86,59.94,67994.0,46.7272,46.7818,46.7038,46.7662,67994.0
2017-10-31 11:40:00,59.91,60.01,59.9,59.98,120546.0,46.7428,46.8209,46.735,46.7975,120546.0
2017-10-31 11:50:00,59.99,60.08,59.94,60.06,177294.0,46.8053,46.8755,46.7662,46.8599,177294.0
2017-10-31 12:00:00,60.06,60.09,59.92,59.93,44233.0,46.8599,46.8833,46.7506,46.7584,44233.0
2017-10-31 12:10:00,59.95,59.96,59.72,59.76,143982.0,46.774,46.7818,46.5946,46.6258,143982.0
2017-10-31 12:20:00,59.76,59.93,59.72,59.85,53755.0,46.6258,46.7584,46.5946,46.696,53755.0
2017-10-31 12:30:00,59.87,60.0,59.82,59.9,101188.0,46.7116,46.8131,46.6726,46.735,101188.0
2017-10-31 12:40:00,59.92,60.01,59.9,59.98,62198.0,46.7506,46.8209,46.735,46.7975,62198.0
2017-10-31 12:50:00,59.99,60.02,59.97,59.98,66379.0,46.8053,46.8287,46.7896,46.7975,66379.0
2017-10-31 13:00:00,59.99,60.03,59.95,60.03,68152.0,46.8053,46.8365,46.774,46.8365,68152.0
2017-10-31 13:10:00,60.03,60.14,59.99,60.1,90325.0,46.8365,46.9223,46.8053,46.8911,90325.0
2017-10-31 13:20:00,60.11,60.17,60.03,60.04,45086.0,46.8989,46.9457,46.8365,46.8443,45086.0
2017-10-31 13:30:00,60.03,60.1,60.03,60.07,74879.0,46.8365,46.8911,46.8365,46.8677,74879.0
2017-10-31 13:40:00,60.06,60.07,59.99,60.02,53028.0,46.8599,46.8677,46.8053,46.8287,53028.0
2017-10-31 13:50:00,60.03,60.09,60.02,60.08,74661.0,46.8365,46.8833,46.8287,46.8755,74661.0
2017-10-31 14:00:00,60.07,60.1,60.01,60.04,71147.0,46.8677,46.8911,46.8209,46.8443,71147.0
2017-10-31 14:10:00,60.05,60.05,59.98,60.0,67341.0,46.8521,46.8521,46.7975,46.8131,67341.0
2017-10-31 14:20:00,60.0,60.01,59.86,59.9,163323.0,46.8131,46.8209,46.7038,46.735,163323.0
2017-10-31 14:30:00,59.89,59.9,59.76,59.77,57119.0,46.7272,46.735,46.6258,46.6336,57119.0
2017-10-31 14:40:00,59.77,59.78,59.64,59.73,61605.0,46.6336,46.6414,46.5322,46.6024,61605.0
2017-10-31 14:50:00,59.73,59.82,59.72,59.8,58967.0,46.6024,46.6726,46.5946,46.657,58967.0
2017-10-31 15:00:00,59.8,59.83,59.71,59.79,94820.0,46.657,46.6804,46.5868,46.6492,94820.0
2017-10-31 15:10:00,59.79,59.83,59.76,59.77,78332.0,46.6492,46.6804,46.6258,46.6336,78332.0
2017-10-31 15:20:00,59.77,59.83,59.77,59.78,97605.0,46.6336,46.6804,46.6336,46.6414,97605.0
2017-10-31 15:30:00,59.77,59.78,59.67,59.73,151887.0,46.6336,46.6414,46.5556,46.6024,151887.0
2017-10-31 15:40:00,59.73,59.77,59.6,59.6,183310.0,46.6024,46.6336,46.501,46.501,183310.0
2017-10-31 15:50:00,59.6,59.75,59.54,59.73,413433.0,46.501,46.618,46.4542,46.6024,413433.0
2017-11-01 09:30:00,60.24,60.8,60.07,60.73,148440.0,47.0003,47.4372,46.8677,47.3826,148440.0
2017-11-01 09:40:00,60.72,61.68,60.72,61.67,288397.0,47.3748,48.1238,47.3748,48.116,288397.0
2017-11-01 09:50:00,61.63,61.69,61.4,61.42,209205.0,48.0848,48.1316,47.9054,47.921,209205.0
2017-11-01 10:00:00,61.43,61.78,61.37,61.62,269823.0,47.9288,48.2018,47.882,48.077,269823.0
2017-11-01 10:10:00,61.62,61.82,61.51,61.68,231216.0,48.077,48.2331,47.9912,48.1238,231216.0
2017-11-01 10:20:00,61.67,61.9,61.47,61.79,437998.0,48.116,48.2955,47.96,48.2096,437998.0
2017-11-01 10:30:00,61.77,61.79,61.3,61.44,317072.0,48.194,48.2096,47.8273,47.9366,317072.0
2017-11-01 10:40:00,61.46,61.62,61.27,61.27,128127.0,47.9522,48.077,47.8039,47.8039,128127.0
2017-11-01 10:50:00,61.31,61.44,61.24,61.25,114502.0,47.8351,47.9366,47.7805,47.7883,114502.0
2017-11-01 11:00:00,61.25,61.45,61.19,61.27,165556.0,47.7883,47.9444,47.7415,47.8039,165556.0
2017-11-01 11:10:00,61.26,61.35,61.2,61.24,99166.0,47.7961,47.8663,47.7493,47.7805,99166.0
2017-11-01 11:20:00,61.25,61.39,61.15,61.29,112047.0,47.7883,47.8976,47.7103,47.8195,112047.0
2017-11-01 11:30:00,61.31,61.4,61.13,61.17,84123.0,47.8351,47.9054,47.6947,47.7259,84123.0
2017-11-01 11:40:00,61.1,61.23,61.0,61.08,63290.0,47.6713,47.7727,47.5933,47.6557,63290.0
2017-11-01 11:50:00,61.07,61.08,60.85,60.91,71270.0,47.6479,47.6557,47.4762,47.5231,71270.0
2017-11-01 12:00:00,60.91,61.19,60.88,61.14,60711.0,47.5231,47.7415,47.4996,47.7025,60711.0
2017-11-01 12:10:00,61.14,61.24,61.11,61.22,72554.0,47.7025,47.7805,47.6791,47.7649,72554.0
2017-11-01 12:20:00,61.22,61.32,61.11,61.31,94518.0,47.7649,47.8429,47.6791,47.8351,94518.0
2017-11-01 12:30:00,61.31,61.39,61.26,61.38,100481.0,47.8351,47.8976,47.7961,47.8898,100481.0
2017-11-01 12:40:00,61.38,61.54,61.22,61.22,57448.0,47.8898,48.0146,47.7649,47.7649,57448.0
2017-11-01 12:50:00,61.23,61.25,61.12,61.13,55078.0,47.7727,47.7883,47.6869,47.6947,55078.0
2017-11-01 13:00:00,61.13,61.21,61.04,61.08,58691.0,47.6947,47.7571,47.6245,47.6557,58691.0
2017-11-01 13:10:00,61.07,61.11,60.91,60.98,61123.0,47.6479,47.6791,47.5231,47.5777,61123.0
2017-11-01 13:20:00,60.98,61.13,60.98,61.05,47247.0,47.5777,47.6947,47.5777,47.6323,47247.0
2017-11-01 13:30:00,61.04,61.07,60.97,61.03,40871.0,47.6245,47.6479,47.5699,47.6167,40871.0
2017-11-01 13:40:00,61.03,61.04,60.89,60.91,40419.0,47.6167,47.6245,47.5074,47.5231,40419.0
2017-11-01 13:50:00,60.9,60.95,60.81,60.93,70339.0,47.5153,47.5543,47.445,47.5387,70339.0
2017-11-01 14:00:00,60.93,60.97,60.86,60.88,65644.0,47.5387,47.5699,47.484,47.4996,65644.0
2017-11-01 14:10:00,60.88,60.98,60.87,60.92,66669.0,47.4996,47.5777,47.4918,47.5309,66669.0
2017-11-01 14:20:00,60.91,61.01,60.89,60.98,53269.0,47.5231,47.6011,47.5074,47.5777,53269.0
2017-11-01 14:30:00,60.97,61.03,60.95,60.95,64326.0,47.5699,47.6167,47.5543,47.5543,64326.0
2017-11-01 14:40:00,60.94,60.99,60.85,60.89,68293.0,47.5465,47.5855,47.4762,47.5074,68293.0
2017-11-01 14:50:00,60.88,60.95,60.84,60.85,64795.0,47.4996,47.5543,47.4684,47.4762,64795.0
2017-11-01 15:00:00,60.85,60.92,60.82,60.87,106074.0,47.4762,47.5309,47.4528,47.4918,106074.0
2017-11-01 15:10:00,60.87,60.9,60.84,60.85,83370.0,47.4918,47.5153,47.4684,47.4762,83370.0
2017-11-01 15:20:00,60.86,60.93,60.84,60.88,133186.0,47.484,47.5387,47.4684,47.4996,133186.0
2017-11-01 15:30:00,60.89,60.98,60.85,60.98,152815.0,47.5074,47.5777,47.4762,47.5777,152815.0
2017-11-01 15:40:00,60.98,61.06,60.87,60.88,186364.0,47.5777,47.6401,47.4918,47.4996,186364.0
2017-11-01 15:50:00,60.88,60.96,60.86,60.91,339018.0,47.4996,47.5621,47.484,47.5231,339018.0
2017-11-02 09:30:00,61.06,61.39,60.98,60.98,99058.0,47.6401,47.8976,47.5777,47.5777,99058.0
2017-11-02 09:40:00,60.98,61.28,60.98,61.26,59224.0,47.5777,47.8117,47.5777,47.7961,59224.0
2017-11-02 09:50:00,61.25,61.4,61.21,61.21,48422.0,47.7883,47.9054,47.7571,47.7571,48422.0
2017-11-02 10:00:00,61.21,61.23,60.9,60.95,73200.0,47.7571,47.7727,47.5153,47.5543,73200.0
2017-11-02 10:10:00,60.98,61.14,60.87,60.97,43703.0,47.5777,47.7025,47.4918,47.5699,43703.0
2017-11-02 10:20:00,60.98,61.17,60.95,61.12,71712.0,47.5777,47.7259,47.5543,47.6869,71712.0
2017-11-02 10:30:00,61.1,61.28,61.07,61.28,60086.0,47.6713,47.8117,47.6479,47.8117,60086.0
2017-11-02 10:40:00,61.28,61.41,61.28,61.33,72035.0,47.8117,47.9132,47.8117,47.8507,72035.0
2017-11-02 10:50:00,61.32,61.36,61.15,61.19,47730.0,47.8429,47.8742,47.7103,47.7415,47730.0
2017-11-02 11:00:00,61.19,61.37,61.16,61.37,125038.0,47.7415,47.882,47.7181,47.882,125038.0
2017-11-02 11:10:00,61.37,61.5,61.3,61.36,53699.0,47.882,47.9834,47.8273,47.8742,53699.0
2017-11-02 11:20:00,61.36,61.44,61.3,61.42,67789.0,47.8742,47.9366,47.8273,47.921,67789.0
2017-11-02 11:30:00,61.4,61.62,61.35,61.59,110637.0,47.9054,48.077,47.8663,48.0536,110637.0
2017-11-02 11:40:00,61.58,61.94,61.56,61.89,140989.0,48.0458,48.3267,48.0302,48.2877,140989.0
2017-11-02 11:50:00,61.9,62.1,61.85,62.09,108947.0,48.2955,48.4515,48.2565,48.4437,108947.0
2017-11-02 12:00:00,62.08,62.23,62.02,62.07,89628.0,48.4359,48.5529,48.3891,48.4281,89628.0
2017-11-02 12:10:00,62.09,62.31,62.08,62.13,144607.0,48.4437,48.6154,48.4359,48.4749,144607.0
2017-11-02 12:20:00,62.14,62.16,62.01,62.1,82271.0,48.4827,48.4983,48.3813,48.4515,82271.0
2017-11-02 12:30:00,62.1,62.12,62.0,62.05,58204.0,48.4515,48.4671,48.3735,48.4125,58204.0
2017-11-02 12:40:00,62.05,62.23,62.02,62.2,64883.0,48.4125,48.5529,48.3891,48.5295,64883.0
2017-11-02 12:50:00,62.21,62.24,62.04,62.05,125924.0,48.5373,48.5607,48.4047,48.4125,125924.0
2017-11-02 13:00:00,62.06,62.09,61.94,62.04,188712.0,48.4203,48.4437,48.3267,48.4047,188712.0
2017-11-02 13:10:00,62.03,62.26,62.03,62.18,121242.0,48.3969,48.5763,48.3969,48.5139,121242.0
2017-11-02 13:20:00,62.18,62.33,62.17,62.26,100405.0,48.5139,48.631,48.5061,48.5763,100405.0
2017-11-02 13:30:00,62.27,62.34,62.19,62.33,104440.0,48.5841,48.6388,48.5217,48.631,104440.0
2017-11-02 13:40:00,62.33,62.33,62.0,62.01,144116.0,48.631,48.631,48.3735,48.3813,144116.0
2017-11-02 13:50:00,62.03,62.2,62.03,62.18,72150.0,48.3969,48.5295,48.3969,48.5139,72150.0
2017-11-02 14:00:00,62.18,62.23,62.1,62.11,94706.0,48.5139,48.5529,48.4515,48.4593,94706.0
2017-11-02 14:10:00,62.11,62.12,61.96,62.03,88111.0,48.4593,48.4671,48.3423,48.3969,88111.0
2017-11-02 14:20:00,62.03,62.19,62.03,62.11,100107.0,48.3969,48.5217,48.3969,48.4593,100107.0
2017-11-02 14:30:00,62.12,62.2,62.12,62.19,112730.0,48.4671,48.5295,48.4671,48.5217,112730.0
2017-11-02 14:40:00,62.18,62.19,62.04,62.09,62760.0,48.5139,48.5217,48.4047,48.4437,62760.0
2017-11-02 14:50:00,62.08,62.1,61.96,61.98,63444.0,48.4359,48.4515,48.3423,48.3579,63444.0
2017-11-02 15:00:00,61.98,62.06,61.97,62.03,74678.0,48.3579,48.4203,48.3501,48.3969,74678.0
2017-11-02 15:10:00,62.03,62.16,62.02,62.11,100332.0,48.3969,48.4983,48.3891,48.4593,100332.0
2017-11-02 15:20:00,62.11,62.13,62.06,62.11,112846.0,48.4593,48.4749,48.4203,48.4593,112846.0
2017-11-02 15:30:00,62.11,62.17,62.09,62.1,147476.0,48.4593,48.5061,48.4437,48.4515,147476.0
2017-11-02 15:40:00,62.11,62.14,62.06,62.12,202000.0,48.4593,48.4827,48.4203,48.4671,202000.0
2017-11-02 15:50:00,62.11,62.17,62.08,62.17,404904.0,48.4593,48.5061,48.4359,48.5061,404904.0
2017-11-03 09:30:00,62.26,62.32,61.9,62.02,79967.0,48.5763,48.6232,48.2955,48.3891,79967.0
2017-11-03 09:40:00,62.08,62.2,62.02,62.17,56136.0,48.4359,48.5295,48.3891,48.5061,56136.0
2017-11-03 09:50:00,62.16,62.3,62.1,62.25,75573.0,48.4983,48.6076,48.4515,48.5685,75573.0
2017-11-03 10:00:00,62.26,62.45,62.23,62.41,66399.0,48.5763,48.7246,48.5529,48.6934,66399.0
2017-11-03 10:10:00,62.41,62.62,62.35,62.52,101771.0,48.6934,48.8572,48.6466,48.7792,101771.0
2017-11-03 10:20:00,62.52,62.72,62.49,62.59,72853.0,48.7792,48.9352,48.7558,48.8338,72853.0
2017-11-03 10:30:00,62.59,62.66,62.48,62.66,87944.0,48.8338,48.8884,48.748,48.8884,87944.0
2017-11-03 10:40:00,62.67,62.78,62.51,62.68,119731.0,48.8962,48.9821,48.7714,48.904,119731.0
2017-11-03 10:50:00,62.69,62.73,62.44,62.45,72497.0,48.9118,48.943,48.7168,48.7246,72497.0
2017-11-03 11:00:00,62.46,62.57,62.41,62.48,60884.0,48.7324,48.8182,48.6934,48.748,60884.0
2017-11-03 11:10:00,62.46,62.47,62.38,62.45,43891.0,48.7324,48.7402,48.67,48.7246,43891.0
2017-11-03 11:20:00,62.44,62.47,62.32,62.35,60728.0,48.7168,48.7402,48.6232,48.6466,60728.0
2017-11-03 11:30:00,62.35,62.35,62.24,62.27,41012.0,48.6466,48.6466,48.5607,48.5841,41012.0
2017-11-03 11:40:00,62.23,62.31,62.2,62.31,26558.0,48.5529,48.6154,48.5295,48.6154,26558.0
2017-11-03 11:50:00,62.31,62.33,62.26,62.27,26376.0,48.6154,48.631,48.5763,48.5841,26376.0
2017-11-03 12:00:00,62.27,62.37,62.27,62.37,37008.0,48.5841,48.6622,48.5841,48.6622,37008.0
2017-11-03 12:10:00,62.37,62.41,62.29,62.41,32927.0,48.6622,48.6934,48.5998,48.6934,32927.0
2017-11-03 12:20:00,62.41,62.56,62.41,62.53,44424.0,48.6934,48.8104,48.6934,48.787,44424.0
2017-11-03 12:30:00,62.52,62.59,62.45,62.46,128973.0,48.7792,48.8338,48.7246,48.7324,128973.0
2017-11-03 12:40:00,62.46,62.6,62.45,62.45,120490.0,48.7324,48.8416,48.7246,48.7246,120490.0
2017-11-03 12:50:00,62.44,62.46,62.34,62.41,47971.0,48.7168,48.7324,48.6388,48.6934,47971.0
2017-11-03 13:00:00,62.42,62.42,62.3,62.33,51686.0,48.7012,48.7012,48.6076,48.631,51686.0
2017-11-03 13:10:00,62.34,62.37,62.27,62.36,59820.0,48.6388,48.6622,48.5841,48.6544,59820.0
2017-11-03 13:20:00,62.36,62.41,62.27,62.31,106418.0,48.6544,48.6934,48.5841,48.6154,106418.0
2017-11-03 13:30:00,62.31,62.43,62.26,62.42,61609.0,48.6154,48.709,48.5763,48.7012,61609.0
2017-11-03 13:40:00,62.41,62.55,62.41,62.47,148208.0,48.6934,48.8026,48.6934,48.7402,148208.0
2017-11-03 13:50:00,62.46,62.53,62.36,62.41,148906.0,48.7324,48.787,48.6544,48.6934,148906.0
2017-11-03 14:00:00,62.39,62.54,62.39,62.48,173207.0,48.6778,48.7948,48.6778,48.748,173207.0
2017-11-03 14:10:00,62.48,62.52,62.43,62.45,125341.0,48.748,48.7792,48.709,48.7246,125341.0
2017-11-03 14:20:00,62.45,62.46,62.34,62.44,71627.0,48.7246,48.7324,48.6388,48.7168,71627.0
2017-11-03 14:30:00,62.43,62.43,62.3,62.3,40491.0,48.709,48.709,48.6076,48.6076,40491.0
2017-11-03 14:40:00,62.3,62.42,62.29,62.41,64811.0,48.6076,48.7012,48.5998,48.6934,64811.0
2017-11-03 14:50:00,62.41,62.51,62.4,62.49,45729.0,48.6934,48.7714,48.6856,48.7558,45729.0
2017-11-03 15:00:00,62.49,62.49,62.35,62.36,51800.0,48.7558,48.7558,48.6466,48.6544,51800.0
2017-11-03 15:10:00,62.35,62.38,62.22,62.29,54871.0,48.6466,48.67,48.5451,48.5998,54871.0
2017-11-03 15:20:00,62.29,62.3,62.22,62.28,44930.0,48.5998,48.6076,48.5451,48.592,44930.0
2017-11-03 15:30:00,62.28,62.31,62.25,62.29,72310.0,48.592,48.6154,48.5685,48.5998,72310.0
2017-11-03 15:40:00,62.28,62.3,62.17,62.21,132156.0,48.592,48.6076,48.5061,48.5373,132156.0
2017-11-03 15:50:00,62.21,62.24,62.17,62.21,260870.0,48.5373,48.5607,48.5061,48.5373,260870.0
2017-11-06 09:30:00,62.34,62.37,62.1,62.29,68290.0,48.6388,48.6622,48.4515,48.5998,68290.0
2017-11-06 09:40:00,62.27,62.37,62.2,62.3,32150.0,48.5841,48.6622,48.5295,48.6076,32150.0
2017-11-06 09:50:00,62.27,62.3,62.2,62.27,21026.0,48.5841,48.6076,48.5295,48.5841,21026.0
2017-11-06 10:00:00,62.26,62.31,62.15,62.29,41858.0,48.5763,48.6154,48.4905,48.5998,41858.0
2017-11-06 10:10:00,62.3,62.33,62.2,62.23,23702.0,48.6076,48.631,48.5295,48.5529,23702.0
2017-11-06 10:20:00,62.23,62.27,62.18,62.24,45212.0,48.5529,48.5841,48.5139,48.5607,45212.0
2017-11-06 10:30:00,62.25,62.33,62.24,62.29,39006.0,48.5685,48.631,48.5607,48.5998,39006.0
2017-11-06 10:40:00,62.28,62.35,62.24,62.31,21622.0,48.592,48.6466,48.5607,48.6154,21622.0
2017-11-06 10:50:00,62.3,62.38,62.26,62.33,46251.0,48.6076,48.67,48.5763,48.631,46251.0
2017-11-06 11:00:00,62.32,62.35,62.22,62.32,46005.0,48.6232,48.6466,48.5451,48.6232,46005.0
2017-11-06 11:10:00,62.32,62.4,62.23,62.39,39123.0,48.6232,48.6856,48.5529,48.6778,39123.0
2017-11-06 11:20:00,62.38,62.5,62.37,62.47,44693.0,48.67,48.7636,48.6622,48.7402,44693.0
2017-11-06 11:30:00,62.51,62.53,62.37,62.38,74879.0,48.7714,48.787,48.6622,48.67,74879.0
2017-11-06 11:40:00,62.37,62.37,62.25,62.34,31139.0,48.6622,48.6622,48.5685,48.6388,31139.0
2017-11-06 11:50:00,62.35,62.41,62.28,62.34,56676.0,48.6466,48.6934,48.592,48.6388,56676.0
2017-11-06 12:00:00,62.34,62.44,62.34,62.4,46393.0,48.6388,48.7168,48.6388,48.6856,46393.0
2017-11-06 12:10:00,62.41,62.44,62.29,62.35,30034.0,48.6934,48.7168,48.5998,48.6466,30034.0
2017-11-06 12:20:00,62.34,62.42,62.32,62.33,26902.0,48.6388,48.7012,48.6232,48.631,26902.0
2017-11-06 12:30:00,62.34,62.37,62.32,62.33,34139.0,48.6388,48.6622,48.6232,48.631,34139.0
2017-11-06 12:40:00,62.32,62.41,62.29,62.39,25885.0,48.6232,48.6934,48.5998,48.6778,25885.0
2017-11-06 12:50:00,62.39,62.41,62.36,62.38,42151.0,48.6778,48.6934,48.6544,48.67,42151.0
2017-11-06 13:00:00,62.38,62.41,62.37,62.4,20667.0,48.67,48.6934,48.6622,48.6856,20667.0
2017-11-06 13:10:00,62.4,62.47,62.37,62.44,56990.0,48.6856,48.7402,48.6622,48.7168,56990.0
2017-11-06 13:20:00,62.44,62.47,62.42,62.44,23490.0,48.7168,48.7402,48.7012,48.7168,23490.0
2017-11-06 13:30:00,62.45,62.47,62.41,62.41,35142.0,48.7246,48.7402,48.6934,48.6934,35142.0
2017-11-06 13:40:00,62.41,62.44,62.3,62.33,61852.0,48.6934,48.7168,48.6076,48.631,61852.0
2017-11-06 13:50:00,62.33,62.39,62.32,62.33,34496.0,48.631,48.6778,48.6232,48.631,34496.0
2017-11-06 14:00:00,62.33,62.38,62.3,62.37,42814.0,48.631,48.67,48.6076,48.6622,42814.0
2017-11-06 14:10:00,62.37,62.38,62.32,62.38,51333.0,48.6622,48.67,48.6232,48.67,51333.0
2017-11-06 14:20:00,62.38,62.38,62.3,62.31,36614.0,48.67,48.67,48.6076,48.6154,36614.0
2017-11-06 14:30:00,62.32,62.34,62.27,62.32,39560.0,48.6232,48.6388,48.5841,48.6232,39560.0
2017-11-06 14:40:00,62.32,62.37,62.28,62.34,35623.0,48.6232,48.6622,48.592,48.6388,35623.0
2017-11-06 14:50:00,62.35,62.43,62.35,62.4,48038.0,48.6466,48.709,48.6466,48.6856,48038.0
2017-11-06 15:00:00,62.41,62.45,62.38,62.39,80539.0,48.6934,48.7246,48.67,48.6778,80539.0
2017-11-06 15:10:00,62.4,62.44,62.38,62.39,53804.0,48.6856,48.7168,48.67,48.6778,53804.0
2017-11-06 15:20:00,62.39,62.41,62.32,62.35,67578.0,48.6778,48.6934,48.6232,48.6466,67578.0
2017-11-06 15:30:00,62.35,62.47,62.33,62.47,107440.0,48.6466,48.7402,48.631,48.7402,107440.0
2017-11-06 15:40:00,62.47,62.49,62.37,62.39,112726.0,48.7402,48.7558,48.6622,48.6778,112726.0
2017-11-06 15:50:00,62.38,62.41,62.33,62.36,219383.0,48.67,48.6934,48.631,48.6544,219383.0
2017-11-07 09:30:00,62.58,62.63,62.25,62.36,81118.0,48.826,48.865,48.5685,48.6544,81118.0
2017-11-07 09:40:00,62.37,62.61,62.34,62.6,68016.0,48.6622,48.8494,48.6388,48.8416,68016.0
2017-11-07 09:50:00,62.6,62.61,62.37,62.41,72885.0,48.8416,48.8494,48.6622,48.6934,72885.0
2017-11-07 10:00:00,62.4,62.5,62.24,62.24,59432.0,48.6856,48.7636,48.5607,48.5607,59432.0
2017-11-07 10:10:00,62.24,62.47,62.18,62.46,53173.0,48.5607,48.7402,48.5139,48.7324,53173.0
2017-11-07 10:20:00,62.47,62.48,62.27,62.36,64381.0,48.7402,48.748,48.5841,48.6544,64381.0
2017-11-07 10:30:00,62.36,62.39,62.14,62.18,72415.0,48.6544,48.6778,48.4827,48.5139,72415.0
2017-11-07 10:40:00,62.19,62.39,62.19,62.38,73711.0,48.5217,48.6778,48.5217,48.67,73711.0
2017-11-07 10:50:00,62.39,62.51,62.36,62.4,124239.0,48.6778,48.7714,48.6544,48.6856,124239.0
2017-11-07 11:00:00,62.4,62.49,62.34,62.48,123560.0,48.6856,48.7558,48.6388,48.748,123560.0
2017-11-07 11:10:00,62.49,62.71,62.48,62.5,62054.0,48.7558,48.9274,48.748,48.7636,62054.0
2017-11-07 11:20:00,62.5,62.68,62.5,62.58,50268.0,48.7636,48.904,48.7636,48.826,50268.0
2017-11-07 11:30:00,62.6,62.62,62.53,62.53,43476.0,48.8416,48.8572,48.787,48.787,43476.0
2017-11-07 11:40:00,62.54,62.64,62.53,62.64,43515.0,48.7948,48.8728,48.787,48.8728,43515.0
2017-11-07 11:50:00,62.64,62.66,62.45,62.45,48153.0,48.8728,48.8884,48.7246,48.7246,48153.0
2017-11-07 12:00:00,62.46,62.46,62.38,62.42,35571.0,48.7324,48.7324,48.67,48.7012,35571.0
2017-11-07 12:10:00,62.42,62.49,62.36,62.46,36109.0,48.7012,48.7558,48.6544,48.7324,36109.0
2017-11-07 12:20:00,62.46,62.54,62.44,62.54,25687.0,48.7324,48.7948,48.7168,48.7948,25687.0
2017-11-07 12:30:00,62.52,62.56,62.49,62.52,53875.0,48.7792,48.8104,48.7558,48.7792,53875.0
2017-11-07 12:40:00,62.51,62.6,62.44,62.57,58094.0,48.7714,48.8416,48.7168,48.8182,58094.0
2017-11-07 12:50:00,62.58,62.65,62.58,62.61,29480.0,48.826,48.8806,48.826,48.8494,29480.0
2017-11-07 13:00:00,62.62,62.65,62.59,62.6,47781.0,48.8572,48.8806,48.8338,48.8416,47781.0
2017-11-07 13:10:00,62.61,62.66,62.6,62.66,49459.0,48.8494,48.8884,48.8416,48.8884,49459.0
2017-11-07 13:20:00,62.65,62.65,62.61,62.62,71235.0,48.8806,48.8806,48.8494,48.8572,71235.0
2017-11-07 13:30:00,62.62,62.74,62.61,62.74,34156.0,48.8572,48.9509,48.8494,48.9509,34156.0
2017-11-07 13:40:00,62.73,62.81,62.71,62.8,61546.0,48.943,49.0055,48.9274,48.9977,61546.0
2017-11-07 13:50:00,62.79,62.88,62.77,62.85,27103.0,48.9899,49.0601,48.9743,49.0367,27103.0
2017-11-07 14:00:00,62.86,63.0,62.85,62.97,57443.0,49.0445,49.1537,49.0367,49.1303,57443.0
2017-11-07 14:10:00,62.96,62.97,62.79,62.79,47658.0,49.1225,49.1303,48.9899,48.9899,47658.0
2017-11-07 14:20:00,62.79,62.82,62.76,62.78,67968.0,48.9899,49.0133,48.9665,48.9821,67968.0
2017-11-07 14:30:00,62.78,62.79,62.56,62.76,95228.0,48.9821,48.9899,48.8104,48.9665,95228.0
2017-11-07 14:40:00,62.77,62.82,62.69,62.69,64411.0,48.9743,49.0133,48.9118,48.9118,64411.0
2017-11-07 14:50:00,62.69,62.83,62.69,62.82,68649.0,48.9118,49.0211,48.9118,49.0133,68649.0
2017-11-07 15:00:00,62.83,62.92,62.77,62.9,78183.0,49.0211,49.0913,48.9743,49.0757,78183.0
2017-11-07 15:10:00,62.91,62.91,62.69,62.82,84229.0,49.0835,49.0835,48.9118,49.0133,84229.0
2017-11-07 15:20:00,62.82,62.88,62.81,62.86,39549.0,49.0133,49.0601,49.0055,49.0445,39549.0
2017-11-07 15:30:00,62.86,63.0,62.86,62.99,95872.0,49.0445,49.1537,49.0445,49.1459,95872.0
2017-11-07 15:40:00,62.99,63.09,62.94,63.05,325815.0,49.1459,49.2239,49.1069,49.1927,325815.0
2017-11-07 15:50:00,63.04,63.12,62.98,63.11,312330.0,49.1849,49.2473,49.1381,49.2395,312330.0
2017-11-08 09:30:00,63.29,63.29,62.75,62.75,76287.0,49.38,49.38,48.9587,48.9587,76287.0
2017-11-08 09:40:00,62.75,62.92,62.62,62.67,71866.0,48.9587,49.0913,48.8572,48.8962,71866.0
2017-11-08 09:50:00,62.65,62.84,62.56,62.76,48417.0,48.8806,49.0289,48.8104,48.9665,48417.0
2017-11-08 10:00:00,62.73,62.99,62.73,62.99,34125.0,48.943,49.1459,48.943,49.1459,34125.0
2017-11-08 10:10:00,62.99,62.99,62.76,62.78,64980.0,49.1459,49.1459,48.9665,48.9821,64980.0
2017-11-08 10:20:00,62.78,63.0,62.76,62.92,51346.0,48.9821,49.1537,48.9665,49.0913,51346.0
2017-11-08 10:30:00,62.9,63.01,62.76,62.96,71099.0,49.0757,49.1615,48.9665,49.1225,71099.0
2017-11-08 10:40:00,62.96,63.05,62.89,63.01,79810.0,49.1225,49.1927,49.0679,49.1615,79810.0
2017-11-08 10:50:00,63.0,63.22,62.99,63.08,204732.0,49.1537,49.3254,49.1459,49.2161,204732.0
2017-11-08 11:00:00,63.07,63.12,62.99,63.03,83588.0,49.2083,49.2473,49.1459,49.1771,83588.0
2017-11-08 11:10:00,63.03,63.09,62.93,62.96,47612.0,49.1771,49.2239,49.0991,49.1225,47612.0
2017-11-08 11:20:00,62.99,63.06,62.96,63.0,90261.0,49.1459,49.2005,49.1225,49.1537,90261.0
2017-11-08 11:30:00,63.0,63.01,62.83,62.83,65581.0,49.1537,49.1615,49.0211,49.0211,65581.0
2017-11-08 11:40:00,62.84,63.15,62.82,63.14,81310.0,49.0289,49.2707,49.0133,49.2629,81310.0
2017-11-08 11:50:00,63.15,63.24,63.12,63.22,31168.0,49.2707,49.341,49.2473,49.3254,31168.0
2017-11-08 12:00:00,63.21,63.37,63.16,63.37,34434.0,49.3176,49.4424,49.2785,49.4424,34434.0
2017-11-08 12:10:00,63.37,63.41,63.32,63.36,218539.0,49.4424,49.4736,49.4034,49.4346,218539.0
2017-11-08 12:20:00,63.37,63.37,63.18,63.22,79200.0,49.4424,49.4424,49.2941,49.3254,79200.0
2017-11-08 12:30:00,63.22,63.25,63.1,63.13,39352.0,49.3254,49.3488,49.2317,49.2551,39352.0
2017-11-08 12:40:00,63.14,63.14,63.03,63.08,42988.0,49.2629,49.2629,49.1771,49.2161,42988.0
2017-11-08 12:50:00,63.09,63.09,62.92,62.92,43114.0,49.2239,49.2239,49.0913,49.0913,43114.0
2017-11-08 13:00:00,62.94,63.09,62.93,63.07,54121.0,49.1069,49.2239,49.0991,49.2083,54121.0
2017-11-08 13:10:00,63.06,63.06,63.01,63.01,19706.0,49.2005,49.2005,49.1615,49.1615,19706.0
2017-11-08 13:20:00,63.01,63.12,63.0,63.11,35222.0,49.1615,49.2473,49.1537,49.2395,35222.0
2017-11-08 13:30:00,63.09,63.12,63.02,63.04,36039.0,49.2239,49.2473,49.1693,49.1849,36039.0
2017-11-08 13:40:00,63.04,63.06,62.9,62.97,68557.0,49.1849,49.2005,49.0757,49.1303,68557.0
2017-11-08 13:50:00,62.97,63.02,62.9,62.92,29021.0,49.1303,49.1693,49.0757,49.0913,29021.0
2017-11-08 14:00:00,62.91,62.96,62.77,62.84,65449.0,49.0835,49.1225,48.9743,49.0289,65449.0
2017-11-08 14:10:00,62.84,62.93,62.76,62.88,56498.0,49.0289,49.0991,48.9665,49.0601,56498.0
2017-11-08 14:20:00,62.89,62.95,62.88,62.89,47825.0,49.0679,49.1147,49.0601,49.0679,47825.0
2017-11-08 14:30:00,62.89,63.04,62.87,63.02,94672.0,49.0679,49.1849,49.0523,49.1693,94672.0
2017-11-08 14:40:00,63.03,63.16,63.0,63.15,25282.0,49.1771,49.2785,49.1537,49.2707,25282.0
2017-11-08 14:50:00,63.16,63.19,63.01,63.07,145125.0,49.2785,49.3019,49.1615,49.2083,145125.0
2017-11-08 15:00:00,63.07,63.09,62.96,62.96,29316.0,49.2083,49.2239,49.1225,49.1225,29316.0
2017-11-08 15:10:00,62.97,63.04,62.96,63.04,35288.0,49.1303,49.1849,49.1225,49.1849,35288.0
2017-11-08 15:20:00,63.04,63.06,63.01,63.03,71892.0,49.1849,49.2005,49.1615,49.1771,71892.0
2017-11-08 15:30:00,63.04,63.2,63.03,63.18,87443.0,49.1849,49.3098,49.1771,49.2941,87443.0
2017-11-08 15:40:00,63.17,63.2,63.11,63.17,120004.0,49.2863,49.3098,49.2395,49.2863,120004.0
2017-11-08 15:50:00,63.17,63.24,63.09,63.21,378503.0,49.2863,49.341,49.2239,49.3176,378503.0
2017-11-09 09:30:00,62.62,62.73,62.07,62.07,166445.0,48.8572,48.943,48.4281,48.4281,166445.0
2017-11-09 09:40:00,62.07,62.32,61.96,61.98,104457.0,48.4281,48.6232,48.3423,48.3579,104457.0
2017-11-09 09:50:00,61.97,61.99,61.58,61.8,135827.0,48.3501,48.3657,48.0458,48.2174,135827.0
2017-11-09 10:00:00,61.79,62.08,61.74,61.99,187173.0,48.2096,48.4359,48.1706,48.3657,187173.0
2017-11-09 10:10:00,61.98,62.02,61.74,61.88,75589.0,48.3579,48.3891,48.1706,48.2799,75589.0
2017-11-09 10:20:00,61.89,61.98,61.59,61.6,117368.0,48.2877,48.3579,48.0536,48.0614,117368.0
2017-11-09 10:30:00,61.6,61.63,61.23,61.31,193233.0,48.0614,48.0848,47.7727,47.8351,193233.0
2017-11-09 10:40:00,61.35,61.4,61.22,61.32,121089.0,47.8663,47.9054,47.7649,47.8429,121089.0
2017-11-09 10:50:00,61.3,61.65,61.3,61.6,118525.0,47.8273,48.1004,47.8273,48.0614,118525.0
2017-11-09 11:00:00,61.6,61.6,61.37,61.37,74350.0,48.0614,48.0614,47.882,47.882,74350.0
2017-11-09 11:10:00,61.36,61.48,61.27,61.41,90739.0,47.8742,47.9678,47.8039,47.9132,90739.0
2017-11-09 11:20:00,61.42,61.47,61.33,61.46,112208.0,47.921,47.96,47.8507,47.9522,112208.0
2017-11-09 11:30:00,61.47,61.47,61.25,61.27,78477.0,47.96,47.96,47.7883,47.8039,78477.0
2017-11-09 11:40:00,61.27,61.35,61.16,61.25,90927.0,47.8039,47.8663,47.7181,47.7883,90927.0
2017-11-09 11:50:00,61.26,61.29,60.94,60.95,136031.0,47.7961,47.8195,47.5465,47.5543,136031.0
2017-11-09 12:00:00,60.95,61.12,60.9,61.06,107556.0,47.5543,47.6869,47.5153,47.6401,107556.0
2017-11-09 12:10:00,61.05,61.31,60.98,61.28,88722.0,47.6323,47.8351,47.5777,47.8117,88722.0
2017-11-09 12:20:00,61.28,61.3,61.14,61.15,67166.0,47.8117,47.8273,47.7025,47.7103,67166.0
2017-11-09 12:30:00,61.15,61.29,61.06,61.22,64917.0,47.7103,47.8195,47.6401,47.7649,64917.0
2017-11-09 12:40:00,61.21,61.32,61.16,61.25,76223.0,47.7571,47.8429,47.7181,47.7883,76223.0
2017-11-09 12:50:00,61.24,61.39,61.2,61.33,62629.0,47.7805,47.8976,47.7493,47.8507,62629.0
2017-11-09 13:00:00,61.33,61.35,61.22,61.28,121699.0,47.8507,47.8663,47.7649,47.8117,121699.0
2017-11-09 13:10:00,61.28,61.34,61.2,61.23,60760.0,47.8117,47.8585,47.7493,47.7727,60760.0
2017-11-09 13:20:00,61.24,61.39,61.24,61.36,57833.0,47.7805,47.8976,47.7805,47.8742,57833.0
2017-11-09 13:30:00,61.37,61.44,61.32,61.4,64854.0,47.882,47.9366,47.8429,47.9054,64854.0
2017-11-09 13:40:00,61.39,61.45,61.34,61.41,80792.0,47.8976,47.9444,47.8585,47.9132,80792.0
2017-11-09 13:50:00,61.42,61.45,61.35,61.37,72780.0,47.921,47.9444,47.8663,47.882,72780.0
2017-11-09 14:00:00,61.37,61.6,61.34,61.56,82224.0,47.882,48.0614,47.8585,48.0302,82224.0
2017-11-09 14:10:00,61.58,61.58,61.46,61.49,78480.0,48.0458,48.0458,47.9522,47.9756,78480.0
2017-11-09 14:20:00,61.48,61.6,61.46,61.57,84458.0,47.9678,48.0614,47.9522,48.038,84458.0
2017-11-09 14:30:00,61.57,61.65,61.5,61.53,84136.0,48.038,48.1004,47.9834,48.0068,84136.0
2017-11-09 14:40:00,61.53,61.57,61.45,61.48,77465.0,48.0068,48.038,47.9444,47.9678,77465.0
2017-11-09 14:50:00,61.48,61.55,61.44,61.51,78597.0,47.9678,48.0224,47.9366,47.9912,78597.0
2017-11-09 15:00:00,61.51,61.57,61.49,61.54,105845.0,47.9912,48.038,47.9756,48.0146,105845.0
2017-11-09 15:10:00,61.53,61.57,61.46,61.54,96815.0,48.0068,48.038,47.9522,48.0146,96815.0
2017-11-09 15:20:00,61.54,61.61,61.51,61.58,135648.0,48.0146,48.0692,47.9912,48.0458,135648.0
2017-11-09 15:30:00,61.58,61.58,61.51,61.55,117007.0,48.0458,48.0458,47.9912,48.0224,117007.0
2017-11-09 15:40:00,61.55,61.57,61.47,61.51,197012.0,48.0224,48.038,47.96,47.9912,197012.0
2017-11-09 15:50:00,61.51,61.67,61.5,61.66,426926.0,47.9912,48.116,47.9834,48.1082,426926.0
2017-11-10 09:30:00,61.98,62.27,61.85,62.2,155603.0,48.3579,48.5841,48.2565,48.5295,155603.0
2017-11-10 09:40:00,62.21,62.28,62.08,62.13,67421.0,48.5373,48.592,48.4359,48.4749,67421.0
2017-11-10 09:50:00,62.1,62.22,61.75,61.96,103393.0,48.4515,48.5451,48.1784,48.3423,103393.0
2017-11-10 10:00:00,61.97,62.02,61.83,61.95,69398.0,48.3501,48.3891,48.2409,48.3345,69398.0
2017-11-10 10:10:00,61.95,62.03,61.94,61.97,47521.0,48.3345,48.3969,48.3267,48.3501,47521.0
2017-11-10 10:20:00,61.98,62.07,61.94,62.0,95396.0,48.3579,48.4281,48.3267,48.3735,95396.0
2017-11-10 10:30:00,61.99,62.02,61.83,61.88,49741.0,48.3657,48.3891,48.2409,48.2799,49741.0
2017-11-10 10:40:00,61.88,61.93,61.8,61.83,57322.0,48.2799,48.3189,48.2174,48.2409,57322.0
2017-11-10 10:50:00,61.82,61.94,61.75,61.92,70627.0,48.2331,48.3267,48.1784,48.3111,70627.0
2017-11-10 11:00:00,61.93,62.04,61.9,61.92,54625.0,48.3189,48.4047,48.2955,48.3111,54625.0
2017-11-10 11:10:00,61.91,61.97,61.85,61.96,42124.0,48.3033,48.3501,48.2565,48.3423,42124.0
2017-11-10 11:20:00,61.97,61.98,61.91,61.93,25193.0,48.3501,48.3579,48.3033,48.3189,25193.0
2017-11-10 11:30:00,61.91,61.94,61.86,61.93,27173.0,48.3033,48.3267,48.2643,48.3189,27173.0
2017-11-10 11:40:00,61.91,61.94,61.81,61.83,59881.0,48.3033,48.3267,48.2252,48.2409,59881.0
2017-11-10 11:50:00,61.82,61.82,61.61,61.66,49843.0,48.2331,48.2331,48.0692,48.1082,49843.0
2017-11-10 12:00:00,61.67,61.72,61.67,61.7,29791.0,48.116,48.155,48.116,48.1394,29791.0
2017-11-10 12:10:00,61.72,61.78,61.61,61.63,44496.0,48.155,48.2018,48.0692,48.0848,44496.0
2017-11-10 12:20:00,61.64,61.77,61.64,61.72,43345.0,48.0926,48.194,48.0926,48.155,43345.0
2017-11-10 12:30:00,61.72,61.8,61.71,61.77,29372.0,48.155,48.2174,48.1472,48.194,29372.0
2017-11-10 12:40:00,61.76,61.9,61.74,61.9,14347.0,48.1862,48.2955,48.1706,48.2955,14347.0
2017-11-10 12:50:00,61.91,61.95,61.81,61.82,37976.0,48.3033,48.3345,48.2252,48.2331,37976.0
2017-11-10 13:00:00,61.81,61.82,61.66,61.7,73316.0,48.2252,48.2331,48.1082,48.1394,73316.0
2017-11-10 13:10:00,61.7,61.77,61.68,61.74,31031.0,48.1394,48.194,48.1238,48.1706,31031.0
2017-11-10 13:20:00,61.72,61.74,61.67,61.68,34085.0,48.155,48.1706,48.116,48.1238,34085.0
2017-11-10 13:30:00,61.68,61.76,61.67,61.71,48286.0,48.1238,48.1862,48.116,48.1472,48286.0
2017-11-10 13:40:00,61.7,61.74,61.67,61.73,28859.0,48.1394,48.1706,48.116,48.1628,28859.0
2017-11-10 13:50:00,61.71,61.72,61.64,61.67,67652.0,48.1472,48.155,48.0926,48.116,67652.0
2017-11-10 14:00:00,61.67,61.71,61.66,61.68,57491.0,48.116,48.1472,48.1082,48.1238,57491.0
2017-11-10 14:10:00,61.67,61.73,61.67,61.72,72836.0,48.116,48.1628,48.116,48.155,72836.0
2017-11-10 14:20:00,61.72,61.76,61.7,61.72,76678.0,48.155,48.1862,48.1394,48.155,76678.0
2017-11-10 14:30:00,61.73,61.76,61.71,61.74,79130.0,48.1628,48.1862,48.1472,48.1706,79130.0
2017-11-10 14:40:00,61.74,61.84,61.73,61.83,83737.0,48.1706,48.2487,48.1628,48.2409,83737.0
2017-11-10 14:50:00,61.83,61.87,61.81,61.84,33155.0,48.2409,48.2721,48.2252,48.2487,33155.0
2017-11-10 15:00:00,61.84,61.9,61.79,61.79,54442.0,48.2487,48.2955,48.2096,48.2096,54442.0
2017-11-10 15:10:00,61.79,61.86,61.79,61.83,55259.0,48.2096,48.2643,48.2096,48.2409,55259.0
2017-11-10 15:20:00,61.83,61.9,61.82,61.87,64103.0,48.2409,48.2955,48.2331,48.2721,64103.0
2017-11-10 15:30:00,61.88,61.97,61.85,61.9,152412.0,48.2799,48.3501,48.2565,48.2955,152412.0
2017-11-10 15:40:00,61.9,61.9,61.69,61.74,135025.0,48.2955,48.2955,48.1316,48.1706,135025.0
2017-11-10 15:50:00,61.75,61.76,61.66,61.72,372395.0,48.1784,48.1862,48.1082,48.155,372395.0
2017-11-13 09:30:00,61.79,62.1,61.71,61.9,107140.0,48.2096,48.4515,48.1472,48.2955,107140.0
2017-11-13 09:40:00,61.92,62.02,61.85,61.9,54328.0,48.3111,48.3891,48.2565,48.2955,54328.0
2017-11-13 09:50:00,61.95,62.26,61.9,62.17,66911.0,48.3345,48.5763,48.2955,48.5061,66911.0
2017-11-13 10:00:00,62.2,62.47,62.19,62.45,62733.0,48.5295,48.7402,48.5217,48.7246,62733.0
2017-11-13 10:10:00,62.45,62.55,62.26,62.3,91888.0,48.7246,48.8026,48.5763,48.6076,91888.0
2017-11-13 10:20:00,62.3,62.46,62.27,62.44,34743.0,48.6076,48.7324,48.5841,48.7168,34743.0
2017-11-13 10:30:00,62.46,62.46,62.37,62.44,47032.0,48.7324,48.7324,48.6622,48.7168,47032.0
2017-11-13 10:40:00,62.45,62.45,62.31,62.33,122250.0,48.7246,48.7246,48.6154,48.631,122250.0
2017-11-13 10:50:00,62.34,62.37,62.26,62.3,29826.0,48.6388,48.6622,48.5763,48.6076,29826.0
2017-11-13 11:00:00,62.31,62.4,62.3,62.37,41516.0,48.6154,48.6856,48.6076,48.6622,41516.0
2017-11-13 11:10:00,62.37,62.4,62.34,62.38,36370.0,48.6622,48.6856,48.6388,48.67,36370.0
2017-11-13 11:20:00,62.38,62.4,62.24,62.25,68664.0,48.67,48.6856,48.5607,48.5685,68664.0
2017-11-13 11:30:00,62.26,62.26,61.95,62.01,63203.0,48.5763,48.5763,48.3345,48.3813,63203.0
2017-11-13 11:40:00,61.99,62.06,61.81,61.96,42168.0,48.3657,48.4203,48.2252,48.3423,42168.0
2017-11-13 11:50:00,61.96,62.12,61.96,62.12,46869.0,48.3423,48.4671,48.3423,48.4671,46869.0
2017-11-13 12:00:00,62.13,62.19,62.1,62.1,39379.0,48.4749,48.5217,48.4515,48.4515,39379.0
2017-11-13 12:10:00,62.11,62.12,62.01,62.01,24245.0,48.4593,48.4671,48.3813,48.3813,24245.0
2017-11-13 12:20:00,62.01,62.02,61.93,61.96,26625.0,48.3813,48.3891,48.3189,48.3423,26625.0
2017-11-13 12:30:00,61.95,62.1,61.95,62.09,15333.0,48.3345,48.4515,48.3345,48.4437,15333.0
2017-11-13 12:40:00,62.08,62.13,62.06,62.12,22158.0,48.4359,48.4749,48.4203,48.4671,22158.0
2017-11-13 12:50:00,62.12,62.2,62.11,62.2,22592.0,48.4671,48.5295,48.4593,48.5295,22592.0
2017-11-13 13:00:00,62.2,62.22,62.08,62.12,31561.0,48.5295,48.5451,48.4359,48.4671,31561.0
2017-11-13 13:10:00,62.12,62.15,62.06,62.14,22181.0,48.4671,48.4905,48.4203,48.4827,22181.0
2017-11-13 13:20:00,62.14,62.3,62.13,62.28,43821.0,48.4827,48.6076,48.4749,48.592,43821.0
2017-11-13 13:30:00,62.27,62.32,62.25,62.29,44732.0,48.5841,48.6232,48.5685,48.5998,44732.0
2017-11-13 13:40:00,62.28,62.28,62.12,62.13,28645.0,48.592,48.592,48.4671,48.4749,28645.0
2017-11-13 13:50:00,62.12,62.19,62.11,62.16,49479.0,48.4671,48.5217,48.4593,48.4983,49479.0
2017-11-13 14:00:00,62.16,62.16,62.08,62.08,31627.0,48.4983,48.4983,48.4359,48.4359,31627.0
2017-11-13 14:10:00,62.08,62.09,61.96,61.97,40351.0,48.4359,48.4437,48.3423,48.3501,40351.0
2017-11-13 14:20:00,61.97,62.04,61.96,62.0,28806.0,48.3501,48.4047,48.3423,48.3735,28806.0
2017-11-13 14:30:00,62.0,62.04,61.96,62.04,45494.0,48.3735,48.4047,48.3423,48.4047,45494.0
2017-11-13 14:40:00,62.03,62.1,62.03,62.07,46214.0,48.3969,48.4515,48.3969,48.4281,46214.0
2017-11-13 14:50:00,62.06,62.08,61.92,62.01,82553.0,48.4203,48.4359,48.3111,48.3813,82553.0
2017-11-13 15:00:00,62.01,62.14,61.98,62.09,68810.0,48.3813,48.4827,48.3579,48.4437,68810.0
2017-11-13 15:10:00,62.09,62.1,62.04,62.05,43621.0,48.4437,48.4515,48.4047,48.4125,43621.0
2017-11-13 15:20:00,62.05,62.13,62.05,62.12,61684.0,48.4125,48.4749,48.4125,48.4671,61684.0
2017-11-13 15:30:00,62.11,62.22,62.1,62.13,94060.0,48.4593,48.5451,48.4515,48.4749,94060.0
2017-11-13 15:40:00,62.14,62.16,62.04,62.06,108981.0,48.4827,48.4983,48.4047,48.4203,108981.0
2017-11-13 15:50:00,62.07,62.22,62.07,62.2,244013.0,48.4281,48.5451,48.4281,48.5295,244013.0
2017-11-14 09:30:00,62.32,62.78,61.95,62.77,170076.0,48.6232,48.9821,48.3345,48.9743,170076.0
2017-11-14 09:40:00,62.74,63.08,62.63,62.84,136442.0,48.9509,49.2161,48.865,49.0289,136442.0
2017-11-14 09:50:00,62.84,62.99,62.73,62.95,161268.0,49.0289,49.1459,48.943,49.1147,161268.0
2017-11-14 10:00:00,62.89,62.92,62.48,62.58,200753.0,49.0679,49.0913,48.748,48.826,200753.0
2017-11-14 10:10:00,62.57,62.81,62.56,62.63,77893.0,48.8182,49.0055,48.8104,48.865,77893.0
2017-11-14 10:20:00,62.59,62.77,62.57,62.62,105100.0,48.8338,48.9743,48.8182,48.8572,105100.0
2017-11-14 10:30:00,62.62,62.78,62.45,62.78,72692.0,48.8572,48.9821,48.7246,48.9821,72692.0
2017-11-14 10:40:00,62.79,62.98,62.68,62.97,55414.0,48.9899,49.1381,48.904,49.1303,55414.0
2017-11-14 10:50:00,62.98,63.0,62.85,62.88,82546.0,49.1381,49.1537,49.0367,49.0601,82546.0
2017-11-14 11:00:00,62.88,62.94,62.77,62.81,66879.0,49.0601,49.1069,48.9743,49.0055,66879.0
2017-11-14 11:10:00,62.82,62.84,62.66,62.78,63435.0,49.0133,49.0289,48.8884,48.9821,63435.0
2017-11-14 11:20:00,62.79,62.83,62.52,62.62,73556.0,48.9899,49.0211,48.7792,48.8572,73556.0
2017-11-14 11:30:00,62.6,62.75,62.59,62.65,48716.0,48.8416,48.9587,48.8338,48.8806,48716.0
2017-11-14 11:40:00,62.66,62.97,62.59,62.93,93695.0,48.8884,49.1303,48.8338,49.0991,93695.0
2017-11-14 11:50:00,62.93,63.06,62.79,62.79,53695.0,49.0991,49.2005,48.9899,48.9899,53695.0
2017-11-14 12:00:00,62.78,62.81,62.57,62.63,78293.0,48.9821,49.0055,48.8182,48.865,78293.0
2017-11-14 12:10:00,62.62,62.64,62.5,62.51,80926.0,48.8572,48.8728,48.7636,48.7714,80926.0
2017-11-14 12:20:00,62.51,62.58,62.45,62.49,50576.0,48.7714,48.826,48.7246,48.7558,50576.0
2017-11-14 12:30:00,62.51,62.67,62.47,62.58,32491.0,48.7714,48.8962,48.7402,48.826,32491.0
2017-11-14 12:40:00,62.56,62.6,62.52,62.55,29149.0,48.8104,48.8416,48.7792,48.8026,29149.0
2017-11-14 12:50:00,62.57,62.6,62.46,62.51,30190.0,48.8182,48.8416,48.7324,48.7714,30190.0
2017-11-14 13:00:00,62.5,62.51,62.38,62.42,40043.0,48.7636,48.7714,48.67,48.7012,40043.0
2017-11-14 13:10:00,62.42,62.44,62.33,62.33,38948.0,48.7012,48.7168,48.631,48.631,38948.0
2017-11-14 13:20:00,62.33,62.44,62.33,62.43,49963.0,48.631,48.7168,48.631,48.709,49963.0
2017-11-14 13:30:00,62.43,62.45,62.32,62.33,115084.0,48.709,48.7246,48.6232,48.631,115084.0
2017-11-14 13:40:00,62.33,62.41,62.32,62.4,37806.0,48.631,48.6934,48.6232,48.6856,37806.0
2017-11-14 13:50:00,62.4,62.45,62.34,62.43,45396.0,48.6856,48.7246,48.6388,48.709,45396.0
2017-11-14 14:00:00,62.43,62.44,62.34,62.44,71817.0,48.709,48.7168,48.6388,48.7168,71817.0
2017-11-14 14:10:00,62.45,62.52,62.41,62.5,63622.0,48.7246,48.7792,48.6934,48.7636,63622.0
2017-11-14 14:20:00,62.51,62.58,62.46,62.54,61399.0,48.7714,48.826,48.7324,48.7948,61399.0
2017-11-14 14:30:00,62.55,62.66,62.47,62.58,69690.0,48.8026,48.8884,48.7402,48.826,69690.0
2017-11-14 14:40:00,62.57,62.64,62.54,62.56,61997.0,48.8182,48.8728,48.7948,48.8104,61997.0
2017-11-14 14:50:00,62.55,62.72,62.55,62.64,46421.0,48.8026,48.9352,48.8026,48.8728,46421.0
2017-11-14 15:00:00,62.64,62.8,62.64,62.74,117230.0,48.8728,48.9977,48.8728,48.9509,117230.0
2017-11-14 15:10:00,62.73,62.76,62.62,62.64,56357.0,48.943,48.9665,48.8572,48.8728,56357.0
2017-11-14 15:20:00,62.64,62.72,62.6,62.67,116837.0,48.8728,48.9352,48.8416,48.8962,116837.0
2017-11-14 15:30:00,62.66,62.82,62.66,62.77,179252.0,48.8884,49.0133,48.8884,48.9743,179252.0
2017-11-14 15:40:00,62.76,62.79,62.71,62.76,166194.0,48.9665,48.9899,48.9274,48.9665,166194.0
2017-11-14 15:50:00,62.76,62.87,62.65,62.87,333839.0,48.9665,49.0523,48.8806,49.0523,333839.0
2017-11-15 09:30:00,60.45,61.52,60.1,61.3,300079.0,47.4709,48.3112,47.1961,48.1384,300079.0
2017-11-15 09:40:00,61.3,61.3,60.53,60.56,150401.0,48.1384,48.1384,47.5337,47.5573,150401.0
2017-11-15 09:50:00,60.57,60.6,60.35,60.43,211185.0,47.5651,47.5887,47.3924,47.4552,211185.0
2017-11-15 10:00:00,60.42,61.05,60.42,61.05,122728.0,47.4474,47.9421,47.4474,47.9421,122728.0
2017-11-15 10:10:00,61.04,61.13,60.9,60.95,148036.0,47.9342,48.0049,47.8243,47.8636,148036.0
2017-11-15 10:20:00,60.95,60.99,60.83,60.84,143125.0,47.8636,47.895,47.7693,47.7772,143125.0
2017-11-15 10:30:00,60.85,60.98,60.79,60.83,128450.0,47.785,47.8871,47.7379,47.7693,128450.0
2017-11-15 10:40:00,60.84,61.15,60.8,61.03,118769.0,47.7772,48.0206,47.7458,47.9264,118769.0
2017-11-15 10:50:00,61.03,61.17,61.01,61.12,64073.0,47.9264,48.0363,47.9107,47.9971,64073.0
2017-11-15 11:00:00,61.14,61.14,61.0,61.07,65841.0,48.0128,48.0128,47.9028,47.9578,65841.0
2017-11-15 11:10:00,61.08,61.19,61.0,61.13,82794.0,47.9656,48.052,47.9028,48.0049,82794.0
2017-11-15 11:20:00,61.11,61.27,61.09,61.17,47551.0,47.9892,48.1149,47.9735,48.0363,47551.0
2017-11-15 11:30:00,61.17,61.25,61.12,61.17,54747.0,48.0363,48.0991,47.9971,48.0363,54747.0
2017-11-15 11:40:00,61.17,61.38,61.16,61.32,46080.0,48.0363,48.2012,48.0285,48.1541,46080.0
2017-11-15 11:50:00,61.32,61.49,61.3,61.34,138285.0,48.1541,48.2876,48.1384,48.1698,138285.0
2017-11-15 12:00:00,61.35,61.43,61.18,61.35,103357.0,48.1777,48.2405,48.0442,48.1777,103357.0
2017-11-15 12:10:00,61.35,61.61,61.33,61.5,65930.0,48.1777,48.3819,48.162,48.2955,65930.0
2017-11-15 12:20:00,61.49,61.49,61.32,61.39,45173.0,48.2876,48.2876,48.1541,48.2091,45173.0
2017-11-15 12:30:00,61.4,61.5,61.38,61.47,31642.0,48.2169,48.2955,48.2012,48.2719,31642.0
2017-11-15 12:40:00,61.48,61.49,61.44,61.48,45264.0,48.2798,48.2876,48.2484,48.2798,45264.0
2017-11-15 12:50:00,61.48,61.63,61.48,61.52,79186.0,48.2798,48.3976,48.2798,48.3112,79186.0
2017-11-15 13:00:00,61.51,61.59,61.4,61.47,68415.0,48.3033,48.3661,48.2169,48.2719,68415.0
2017-11-15 13:10:00,61.48,61.74,61.46,61.68,44975.0,48.2798,48.4839,48.2641,48.4368,44975.0
2017-11-15 13:20:00,61.68,61.73,61.61,61.67,51157.0,48.4368,48.4761,48.3819,48.429,51157.0
2017-11-15 13:30:00,61.66,61.73,61.62,61.62,54852.0,48.4211,48.4761,48.3897,48.3897,54852.0
2017-11-15 13:40:00,61.62,61.7,61.61,61.69,55896.0,48.3897,48.4525,48.3819,48.4447,55896.0
2017-11-15 13:50:00,61.69,61.74,61.63,61.67,54601.0,48.4447,48.4839,48.3976,48.429,54601.0
2017-11-15 14:00:00,61.67,61.8,61.65,61.74,91792.0,48.429,48.5311,48.4133,48.4839,91792.0
2017-11-15 14:10:00,61.73,61.73,61.64,61.66,50907.0,48.4761,48.4761,48.4054,48.4211,50907.0
2017-11-15 14:20:00,61.67,61.81,61.65,61.77,49465.0,48.429,48.5389,48.4133,48.5075,49465.0
2017-11-15 14:30:00,61.76,61.76,61.67,61.7,51912.0,48.4996,48.4996,48.429,48.4525,51912.0
2017-11-15 14:40:00,61.7,61.76,61.63,61.73,52824.0,48.4525,48.4996,48.3976,48.4761,52824.0
2017-11-15 14:50:00,61.73,61.76,61.57,61.62,56176.0,48.4761,48.4996,48.3504,48.3897,56176.0
2017-11-15 15:00:00,61.62,61.7,61.6,61.62,48951.0,48.3897,48.4525,48.374,48.3897,48951.0
2017-11-15 15:10:00,61.62,61.66,61.6,61.61,158784.0,48.3897,48.4211,48.374,48.3819,158784.0
2017-11-15 15:20:00,61.62,61.63,61.45,61.45,103334.0,48.3897,48.3976,48.2562,48.2562,103334.0
2017-11-15 15:30:00,61.45,61.52,61.42,61.48,117362.0,48.2562,48.3112,48.2326,48.2798,117362.0
2017-11-15 15:40:00,61.47,61.55,61.45,61.54,162046.0,48.2719,48.3347,48.2562,48.3269,162046.0
2017-11-15 15:50:00,61.53,61.53,61.46,61.51,347327.0,48.319,48.319,48.2641,48.3033,347327.0
2017-11-16 09:30:00,61.51,61.84,61.42,61.47,93245.0,48.3033,48.5625,48.2326,48.2719,93245.0
2017-11-16 09:40:00,61.46,61.57,61.34,61.34,82205.0,48.2641,48.3504,48.1698,48.1698,82205.0
2017-11-16 09:50:00,61.33,61.56,61.15,61.54,130634.0,48.162,48.3426,48.0206,48.3269,130634.0
2017-11-16 10:00:00,61.54,61.81,61.51,61.79,198811.0,48.3269,48.5389,48.3033,48.5232,198811.0
2017-11-16 10:10:00,61.8,62.0,61.76,61.82,59460.0,48.5311,48.6881,48.4996,48.5468,59460.0
2017-11-16 10:20:00,61.83,61.87,61.6,61.67,46147.0,48.5546,48.586,48.374,48.429,46147.0
2017-11-16 10:30:00,61.69,61.75,61.66,61.74,53710.0,48.4447,48.4918,48.4211,48.4839,53710.0
2017-11-16 10:40:00,61.73,62.01,61.72,61.79,63940.0,48.4761,48.696,48.4682,48.5232,63940.0
2017-11-16 10:50:00,61.79,61.9,61.75,61.8,61772.0,48.5232,48.6096,48.4918,48.5311,61772.0
2017-11-16 11:00:00,61.8,62.15,61.8,62.06,56656.0,48.5311,48.8059,48.5311,48.7352,56656.0
2017-11-16 11:10:00,62.06,62.23,61.99,62.21,36693.0,48.7352,48.8687,48.6803,48.853,36693.0
2017-11-16 11:20:00,62.22,62.27,62.1,62.14,53975.0,48.8609,48.9001,48.7666,48.7981,53975.0
2017-11-16 11:30:00,62.15,62.19,62.11,62.13,41855.0,48.8059,48.8373,48.7745,48.7902,41855.0
2017-11-16 11:40:00,62.14,62.23,62.13,62.16,55334.0,48.7981,48.8687,48.7902,48.8138,55334.0
2017-11-16 11:50:00,62.16,62.38,62.16,62.37,49189.0,48.8138,48.9865,48.8138,48.9787,49189.0
2017-11-16 12:00:00,62.37,62.43,62.31,62.34,98323.0,48.9787,49.0258,48.9316,48.9551,98323.0
2017-11-16 12:10:00,62.35,62.37,62.32,62.35,45685.0,48.963,48.9787,48.9394,48.963,45685.0
2017-11-16 12:20:00,62.35,62.35,62.21,62.28,77758.0,48.963,48.963,48.853,48.908,77758.0
2017-11-16 12:30:00,62.29,62.29,62.19,62.22,58982.0,48.9158,48.9158,48.8373,48.8609,58982.0
2017-11-16 12:40:00,62.22,62.28,62.16,62.28,42895.0,48.8609,48.908,48.8138,48.908,42895.0
2017-11-16 12:50:00,62.27,62.37,62.27,62.37,91945.0,48.9001,48.9787,48.9001,48.9787,91945.0
2017-11-16 13:00:00,62.37,62.54,62.37,62.5,92084.0,48.9787,49.1122,48.9787,49.0808,92084.0
2017-11-16 13:10:00,62.51,62.58,62.44,62.48,98487.0,49.0886,49.1436,49.0336,49.0651,98487.0
2017-11-16 13:20:00,62.48,62.51,62.4,62.42,63807.0,49.0651,49.0886,49.0022,49.0179,63807.0
2017-11-16 13:30:00,62.42,62.55,62.42,62.51,77126.0,49.0179,49.12,49.0179,49.0886,77126.0
2017-11-16 13:40:00,62.5,62.51,62.44,62.51,43879.0,49.0808,49.0886,49.0336,49.0886,43879.0
2017-11-16 13:50:00,62.51,62.53,62.39,62.4,39129.0,49.0886,49.1043,48.9944,49.0022,39129.0
2017-11-16 14:00:00,62.4,62.48,62.35,62.44,56475.0,49.0022,49.0651,48.963,49.0336,56475.0
2017-11-16 14:10:00,62.45,62.46,62.37,62.39,69886.0,49.0415,49.0493,48.9787,48.9944,69886.0
2017-11-16 14:20:00,62.39,62.46,62.38,62.4,63104.0,48.9944,49.0493,48.9865,49.0022,63104.0
2017-11-16 14:30:00,62.4,62.46,62.37,62.46,49436.0,49.0022,49.0493,48.9787,49.0493,49436.0
2017-11-16 14:40:00,62.46,62.48,62.41,62.43,42875.0,49.0493,49.0651,49.0101,49.0258,42875.0
2017-11-16 14:50:00,62.42,62.45,62.36,62.41,55604.0,49.0179,49.0415,48.9708,49.0101,55604.0
2017-11-16 15:00:00,62.42,62.43,62.29,62.31,87017.0,49.0179,49.0258,48.9158,48.9316,87017.0
2017-11-16 15:10:00,62.32,62.33,62.16,62.17,86639.0,48.9394,48.9473,48.8138,48.8216,86639.0
2017-11-16 15:20:00,62.19,62.2,62.08,62.11,85849.0,48.8373,48.8452,48.7509,48.7745,85849.0
2017-11-16 15:30:00,62.11,62.11,62.01,62.05,119669.0,48.7745,48.7745,48.696,48.7274,119669.0
2017-11-16 15:40:00,62.05,62.11,62.02,62.05,177205.0,48.7274,48.7745,48.7038,48.7274,177205.0
2017-11-16 15:50:00,62.06,62.07,61.98,62.02,292551.0,48.7352,48.7431,48.6724,48.7038,292551.0
2017-11-17 09:30:00,61.85,62.45,61.85,62.11,151375.0,48.5703,49.0415,48.5703,48.7745,151375.0
2017-11-17 09:40:00,62.14,62.14,61.88,61.94,53471.0,48.7981,48.7981,48.5939,48.641,53471.0
2017-11-17 09:50:00,61.96,62.06,61.84,61.9,58579.0,48.6567,48.7352,48.5625,48.6096,58579.0
2017-11-17 10:00:00,61.89,61.9,61.72,61.74,54976.0,48.6017,48.6096,48.4682,48.4839,54976.0
2017-11-17 10:10:00,61.74,61.79,61.64,61.79,44169.0,48.4839,48.5232,48.4054,48.5232,44169.0
2017-11-17 10:20:00,61.79,62.04,61.76,61.84,77593.0,48.5232,48.7195,48.4996,48.5625,77593.0
2017-11-17 10:30:00,61.84,61.87,61.75,61.83,54632.0,48.5625,48.586,48.4918,48.5546,54632.0
2017-11-17 10:40:00,61.83,62.05,61.82,62.05,40077.0,48.5546,48.7274,48.5468,48.7274,40077.0
2017-11-17 10:50:00,62.05,62.07,61.93,61.94,107936.0,48.7274,48.7431,48.6331,48.641,107936.0
2017-11-17 11:00:00,61.93,62.09,61.93,62.01,54759.0,48.6331,48.7588,48.6331,48.696,54759.0
2017-11-17 11:10:00,62.04,62.09,61.97,62.04,69701.0,48.7195,48.7588,48.6646,48.7195,69701.0
2017-11-17 11:20:00,62.04,62.16,62.0,62.14,36315.0,48.7195,48.8138,48.6881,48.7981,36315.0
2017-11-17 11:30:00,62.14,62.2,62.1,62.19,37630.0,48.7981,48.8452,48.7666,48.8373,37630.0
2017-11-17 11:40:00,62.18,62.19,62.08,62.14,51188.0,48.8295,48.8373,48.7509,48.7981,51188.0
2017-11-17 11:50:00,62.13,62.15,62.08,62.13,23758.0,48.7902,48.8059,48.7509,48.7902,23758.0
2017-11-17 12:00:00,62.14,62.15,62.1,62.1,41765.0,48.7981,48.8059,48.7666,48.7666,41765.0
2017-11-17 12:10:00,62.11,62.21,62.11,62.21,18852.0,48.7745,48.853,48.7745,48.853,18852.0
2017-11-17 12:20:00,62.2,62.21,62.13,62.2,19280.0,48.8452,48.853,48.7902,48.8452,19280.0
2017-11-17 12:30:00,62.21,62.21,62.14,62.15,48686.0,48.853,48.853,48.7981,48.8059,48686.0
2017-11-17 12:40:00,62.15,62.29,62.13,62.29,78011.0,48.8059,48.9158,48.7902,48.9158,78011.0
2017-11-17 12:50:00,62.3,62.34,62.23,62.26,51074.0,48.9237,48.9551,48.8687,48.8923,51074.0
2017-11-17 13:00:00,62.25,62.31,62.2,62.24,33502.0,48.8844,48.9316,48.8452,48.8766,33502.0
2017-11-17 13:10:00,62.24,62.3,62.2,62.28,23808.0,48.8766,48.9237,48.8452,48.908,23808.0
2017-11-17 13:20:00,62.29,62.34,62.21,62.33,71967.0,48.9158,48.9551,48.853,48.9473,71967.0
2017-11-17 13:30:00,62.34,62.34,62.14,62.32,114328.0,48.9551,48.9551,48.7981,48.9394,114328.0
2017-11-17 13:40:00,62.32,62.37,62.29,62.34,62764.0,48.9394,48.9787,48.9158,48.9551,62764.0
2017-11-17 13:50:00,62.35,62.36,62.29,62.29,26039.0,48.963,48.9708,48.9158,48.9158,26039.0
2017-11-17 14:00:00,62.28,62.33,62.25,62.3,35111.0,48.908,48.9473,48.8844,48.9237,35111.0
2017-11-17 14:10:00,62.29,62.31,62.24,62.27,37797.0,48.9158,48.9316,48.8766,48.9001,37797.0
2017-11-17 14:20:00,62.26,62.3,62.2,62.24,27094.0,48.8923,48.9237,48.8452,48.8766,27094.0
2017-11-17 14:30:00,62.24,62.28,62.17,62.21,30789.0,48.8766,48.908,48.8216,48.853,30789.0
2017-11-17 14:40:00,62.21,62.21,62.15,62.16,22475.0,48.853,48.853,48.8059,48.8138,22475.0
2017-11-17 14:50:00,62.17,62.23,62.16,62.22,25641.0,48.8216,48.8687,48.8138,48.8609,25641.0
2017-11-17 15:00:00,62.22,62.25,62.21,62.23,26692.0,48.8609,48.8844,48.853,48.8687,26692.0
2017-11-17 15:10:00,62.23,62.26,62.2,62.24,39155.0,48.8687,48.8923,48.8452,48.8766,39155.0
2017-11-17 15:20:00,62.23,62.24,62.18,62.2,63467.0,48.8687,48.8766,48.8295,48.8452,63467.0
2017-11-17 15:30:00,62.2,62.24,62.16,62.23,63239.0,48.8452,48.8766,48.8138,48.8687,63239.0
2017-11-17 15:40:00,62.24,62.37,62.23,62.31,161367.0,48.8766,48.9787,48.8687,48.9316,161367.0
2017-11-17 15:50:00,62.31,62.38,62.21,62.25,257037.0,48.9316,48.9865,48.853,48.8844,257037.0
2017-11-20 09:30:00,62.11,62.16,62.0,62.11,81099.0,48.7745,48.8138,48.6881,48.7745,81099.0
2017-11-20 09:40:00,62.09,62.21,62.08,62.17,33962.0,48.7588,48.853,48.7509,48.8216,33962.0
2017-11-20 09:50:00,62.19,62.24,61.92,61.96,61904.0,48.8373,48.8766,48.6253,48.6567,61904.0
2017-11-20 10:00:00,61.98,62.02,61.85,61.98,54174.0,48.6724,48.7038,48.5703,48.6724,54174.0
2017-11-20 10:10:00,61.98,62.01,61.94,61.99,19117.0,48.6724,48.696,48.641,48.6803,19117.0
2017-11-20 10:20:00,61.99,62.05,61.95,62.0,20073.0,48.6803,48.7274,48.6489,48.6881,20073.0
2017-11-20 10:30:00,62.0,62.07,61.99,62.06,42704.0,48.6881,48.7431,48.6803,48.7352,42704.0
2017-11-20 10:40:00,62.04,62.18,62.04,62.15,37965.0,48.7195,48.8295,48.7195,48.8059,37965.0
2017-11-20 10:50:00,62.15,62.29,62.12,62.27,35494.0,48.8059,48.9158,48.7824,48.9001,35494.0
2017-11-20 11:00:00,62.27,62.28,62.15,62.22,32762.0,48.9001,48.908,48.8059,48.8609,32762.0
2017-11-20 11:10:00,62.22,62.52,62.2,62.49,39957.0,48.8609,49.0965,48.8452,49.0729,39957.0
2017-11-20 11:20:00,62.5,62.53,62.31,62.31,42903.0,49.0808,49.1043,48.9316,48.9316,42903.0
2017-11-20 11:30:00,62.31,62.32,62.24,62.24,26267.0,48.9316,48.9394,48.8766,48.8766,26267.0
2017-11-20 11:40:00,62.24,62.39,62.23,62.32,26552.0,48.8766,48.9944,48.8687,48.9394,26552.0
2017-11-20 11:50:00,62.32,62.47,62.32,62.47,15388.0,48.9394,49.0572,48.9394,49.0572,15388.0
2017-11-20 12:00:00,62.47,62.52,62.43,62.43,28630.0,49.0572,49.0965,49.0258,49.0258,28630.0
2017-11-20 12:10:00,62.43,62.45,62.27,62.28,35049.0,49.0258,49.0415,48.9001,48.908,35049.0
2017-11-20 12:20:00,62.3,62.3,62.16,62.21,25401.0,48.9237,48.9237,48.8138,48.853,25401.0
2017-11-20 12:30:00,62.21,62.24,62.14,62.15,19882.0,48.853,48.8766,48.7981,48.8059,19882.0
2017-11-20 12:40:00,62.15,62.2,62.14,62.19,19346.0,48.8059,48.8452,48.7981,48.8373,19346.0
2017-11-20 12:50:00,62.19,62.21,62.15,62.15,26291.0,48.8373,48.853,48.8059,48.8059,26291.0
2017-11-20 13:00:00,62.15,62.15,62.09,62.09,12063.0,48.8059,48.8059,48.7588,48.7588,12063.0
2017-11-20 13:10:00,62.1,62.12,62.06,62.07,26812.0,48.7666,48.7824,48.7352,48.7431,26812.0
2017-11-20 13:20:00,62.07,62.1,62.02,62.02,21338.0,48.7431,48.7666,48.7038,48.7038,21338.0
2017-11-20 13:30:00,62.03,62.07,61.98,62.06,21720.0,48.7117,48.7431,48.6724,48.7352,21720.0
2017-11-20 13:40:00,62.05,62.1,62.04,62.07,47973.0,48.7274,48.7666,48.7195,48.7431,47973.0
2017-11-20 13:50:00,62.07,62.1,62.05,62.1,12551.0,48.7431,48.7666,48.7274,48.7666,12551.0
2017-11-20 14:00:00,62.1,62.12,62.05,62.12,22892.0,48.7666,48.7824,48.7274,48.7824,22892.0
2017-11-20 14:10:00,62.11,62.14,62.07,62.1,33122.0,48.7745,48.7981,48.7431,48.7666,33122.0
2017-11-20 14:20:00,62.1,62.12,62.08,62.12,33054.0,48.7666,48.7824,48.7509,48.7824,33054.0
2017-11-20 14:30:00,62.11,62.11,61.94,61.97,53115.0,48.7745,48.7745,48.641,48.6646,53115.0
2017-11-20 14:40:00,61.98,61.98,61.87,61.91,39398.0,48.6724,48.6724,48.586,48.6174,39398.0
2017-11-20 14:50:00,61.91,61.98,61.9,61.91,31432.0,48.6174,48.6724,48.6096,48.6174,31432.0
2017-11-20 15:00:00,61.92,61.95,61.87,61.91,47231.0,48.6253,48.6489,48.586,48.6174,47231.0
2017-11-20 15:10:00,61.91,61.92,61.82,61.87,50888.0,48.6174,48.6253,48.5468,48.586,50888.0
2017-11-20 15:20:00,61.86,61.9,61.84,61.85,44463.0,48.5782,48.6096,48.5625,48.5703,44463.0
2017-11-20 15:30:00,61.85,61.88,61.8,61.85,79369.0,48.5703,48.5939,48.5311,48.5703,79369.0
2017-11-20 15:40:00,61.84,61.89,61.75,61.89,110587.0,48.5625,48.6017,48.4918,48.6017,110587.0
2017-11-20 15:50:00,61.88,61.95,61.83,61.93,192641.0,48.5939,48.6489,48.5546,48.6331,192641.0
2017-11-21 09:30:00,62.19,62.36,62.03,62.33,33563.0,48.8373,48.9708,48.7117,48.9473,33563.0
2017-11-21 09:40:00,62.32,62.35,62.2,62.25,33884.0,48.9394,48.963,48.8452,48.8844,33884.0
2017-11-21 09:50:00,62.26,62.3,62.03,62.09,70848.0,48.8923,48.9237,48.7117,48.7588,70848.0
2017-11-21 10:00:00,62.08,62.33,62.0,62.15,79968.0,48.7509,48.9473,48.6881,48.8059,79968.0
2017-11-21 10:10:00,62.13,62.22,62.04,62.05,32730.0,48.7902,48.8609,48.7195,48.7274,32730.0
2017-11-21 10:20:00,62.06,62.21,62.06,62.13,42936.0,48.7352,48.853,48.7352,48.7902,42936.0
2017-11-21 10:30:00,62.13,62.17,62.1,62.14,34283.0,48.7902,48.8216,48.7666,48.7981,34283.0
2017-11-21 10:40:00,62.13,62.14,62.0,62.0,35702.0,48.7902,48.7981,48.6881,48.6881,35702.0
2017-11-21 10:50:00,62.0,62.01,61.94,61.94,40524.0,48.6881,48.696,48.641,48.641,40524.0
2017-11-21 11:00:00,61.95,61.97,61.86,61.9,37429.0,48.6489,48.6646,48.5782,48.6096,37429.0
2017-11-21 11:10:00,61.9,62.0,61.86,61.9,59495.0,48.6096,48.6881,48.5782,48.6096,59495.0
2017-11-21 11:20:00,61.91,62.02,61.91,61.96,37546.0,48.6174,48.7038,48.6174,48.6567,37546.0
2017-11-21 11:30:00,61.96,62.0,61.91,61.91,24024.0,48.6567,48.6881,48.6174,48.6174,24024.0
2017-11-21 11:40:00,61.93,61.95,61.83,61.91,42318.0,48.6331,48.6489,48.5546,48.6174,42318.0
2017-11-21 11:50:00,61.91,62.0,61.9,61.95,17999.0,48.6174,48.6881,48.6096,48.6489,17999.0
2017-11-21 12:00:00,61.95,62.0,61.8,61.82,39109.0,48.6489,48.6881,48.5311,48.5468,39109.0
2017-11-21 12:10:00,61.82,61.93,61.81,61.9,31429.0,48.5468,48.6331,48.5389,48.6096,31429.0
2017-11-21 12:20:00,61.9,62.1,61.89,62.04,31963.0,48.6096,48.7666,48.6017,48.7195,31963.0
2017-11-21 12:30:00,62.05,62.11,62.05,62.11,14610.0,48.7274,48.7745,48.7274,48.7745,14610.0
2017-11-21 12:40:00,62.08,62.17,62.05,62.1,29185.0,48.7509,48.8216,48.7274,48.7666,29185.0
2017-11-21 12:50:00,62.1,62.12,62.07,62.08,12187.0,48.7666,48.7824,48.7431,48.7509,12187.0
2017-11-21 13:00:00,62.07,62.09,62.03,62.04,18505.0,48.7431,48.7588,48.7117,48.7195,18505.0
2017-11-21 13:10:00,62.05,62.11,62.03,62.11,17112.0,48.7274,48.7745,48.7117,48.7745,17112.0
2017-11-21 13:20:00,62.1,62.1,62.05,62.08,24047.0,48.7666,48.7666,48.7274,48.7509,24047.0
2017-11-21 13:30:00,62.09,62.1,62.0,62.02,26642.0,48.7588,48.7666,48.6881,48.7038,26642.0
2017-11-21 13:40:00,62.03,62.11,62.01,62.05,35601.0,48.7117,48.7745,48.696,48.7274,35601.0
2017-11-21 13:50:00,62.06,62.12,62.01,62.01,31395.0,48.7352,48.7824,48.696,48.696,31395.0
2017-11-21 14:00:00,62.03,62.03,61.97,62.0,36876.0,48.7117,48.7117,48.6646,48.6881,36876.0
2017-11-21 14:10:00,62.01,62.09,62.0,62.06,33842.0,48.696,48.7588,48.6881,48.7352,33842.0
2017-11-21 14:20:00,62.07,62.09,62.02,62.07,44203.0,48.7431,48.7588,48.7038,48.7431,44203.0
2017-11-21 14:30:00,62.08,62.14,62.07,62.1,45040.0,48.7509,48.7981,48.7431,48.7666,45040.0
2017-11-21 14:40:00,62.1,62.15,62.09,62.14,92456.0,48.7666,48.8059,48.7588,48.7981,92456.0
2017-11-21 14:50:00,62.13,62.19,62.09,62.17,25923.0,48.7902,48.8373,48.7588,48.8216,25923.0
2017-11-21 15:00:00,62.17,62.22,62.17,62.19,21490.0,48.8216,48.8609,48.8216,48.8373,21490.0
2017-11-21 15:10:00,62.18,62.25,62.17,62.23,42000.0,48.8295,48.8844,48.8216,48.8687,42000.0
2017-11-21 15:20:00,62.24,62.26,62.19,62.23,35268.0,48.8766,48.8923,48.8373,48.8687,35268.0
2017-11-21 15:30:00,62.23,62.23,62.18,62.21,46836.0,48.8687,48.8687,48.8295,48.853,46836.0
2017-11-21 15:40:00,62.21,62.23,62.19,62.21,74639.0,48.853,48.8687,48.8373,48.853,74639.0
2017-11-21 15:50:00,62.22,62.3,62.2,62.29,193166.0,48.8609,48.9237,48.8452,48.9158,193166.0
2017-11-22 09:30:00,62.35,62.4,61.36,61.47,211009.0,48.963,49.0022,48.1855,48.2719,211009.0
2017-11-22 09:40:00,61.5,61.86,61.35,61.84,85641.0,48.2955,48.5782,48.1777,48.5625,85641.0
2017-11-22 09:50:00,61.83,61.87,61.77,61.8,42312.0,48.5546,48.586,48.5075,48.5311,42312.0
2017-11-22 10:00:00,61.78,61.87,61.63,61.79,64464.0,48.5154,48.586,48.3976,48.5232,64464.0
2017-11-22 10:10:00,61.8,61.8,61.54,61.58,54139.0,48.5311,48.5311,48.3269,48.3583,54139.0
2017-11-22 10:20:00,61.57,61.6,61.48,61.5,68374.0,48.3504,48.374,48.2798,48.2955,68374.0
2017-11-22 10:30:00,61.47,61.49,61.29,61.3,79594.0,48.2719,48.2876,48.1306,48.1384,79594.0
2017-11-22 10:40:00,61.3,61.38,61.26,61.29,62568.0,48.1384,48.2012,48.107,48.1306,62568.0
2017-11-22 10:50:00,61.31,61.7,61.31,61.7,50695.0,48.1463,48.4525,48.1463,48.4525,50695.0
2017-11-22 11:00:00,61.7,61.7,61.57,61.58,46885.0,48.4525,48.4525,48.3504,48.3583,46885.0
2017-11-22 11:10:00,61.59,61.66,61.56,61.59,29625.0,48.3661,48.4211,48.3426,48.3661,29625.0
2017-11-22 11:20:00,61.59,61.62,61.5,61.56,36375.0,48.3661,48.3897,48.2955,48.3426,36375.0
2017-11-22 11:30:00,61.56,61.67,61.55,61.67,23214.0,48.3426,48.429,48.3347,48.429,23214.0
2017-11-22 11:40:00,61.66,61.67,61.58,61.65,28005.0,48.4211,48.429,48.3583,48.4133,28005.0
2017-11-22 11:50:00,61.66,61.75,61.66,61.7,22189.0,48.4211,48.4918,48.4211,48.4525,22189.0
2017-11-22 12:00:00,61.71,61.79,61.7,61.77,30134.0,48.4604,48.5232,48.4525,48.5075,30134.0
2017-11-22 12:10:00,61.77,61.79,61.7,61.78,36718.0,48.5075,48.5232,48.4525,48.5154,36718.0
2017-11-22 12:20:00,61.76,61.8,61.71,61.8,60532.0,48.4996,48.5311,48.4604,48.5311,60532.0
2017-11-22 12:30:00,61.81,61.86,61.78,61.82,34764.0,48.5389,48.5782,48.5154,48.5468,34764.0
2017-11-22 12:40:00,61.83,61.88,61.81,61.85,19810.0,48.5546,48.5939,48.5389,48.5703,19810.0
2017-11-22 12:50:00,61.85,61.94,61.8,61.94,28487.0,48.5703,48.641,48.5311,48.641,28487.0
2017-11-22 13:00:00,61.94,62.05,61.94,61.98,55232.0,48.641,48.7274,48.641,48.6724,55232.0
2017-11-22 13:10:00,61.98,62.04,61.93,61.94,34917.0,48.6724,48.7195,48.6331,48.641,34917.0
2017-11-22 13:20:00,61.94,62.04,61.91,62.04,36386.0,48.641,48.7195,48.6174,48.7195,36386.0
2017-11-22 13:30:00,62.03,62.1,62.01,62.05,28076.0,48.7117,48.7666,48.696,48.7274,28076.0
2017-11-22 13:40:00,62.05,62.09,62.02,62.03,25779.0,48.7274,48.7588,48.7038,48.7117,25779.0
2017-11-22 13:50:00,62.04,62.09,62.01,62.09,33049.0,48.7195,48.7588,48.696,48.7588,33049.0
2017-11-22 14:00:00,62.09,62.11,62.03,62.05,36493.0,48.7588,48.7745,48.7117,48.7274,36493.0
2017-11-22 14:10:00,62.05,62.12,62.02,62.09,29634.0,48.7274,48.7824,48.7038,48.7588,29634.0
2017-11-22 14:20:00,62.09,62.17,62.09,62.14,34843.0,48.7588,48.8216,48.7588,48.7981,34843.0
2017-11-22 14:30:00,62.14,62.18,62.07,62.1,38973.0,48.7981,48.8295,48.7431,48.7666,38973.0
2017-11-22 14:40:00,62.1,62.13,62.06,62.07,35648.0,48.7666,48.7902,48.7352,48.7431,35648.0
2017-11-22 14:50:00,62.08,62.11,62.07,62.1,33154.0,48.7509,48.7745,48.7431,48.7666,33154.0
2017-11-22 15:00:00,62.1,62.1,62.04,62.06,39591.0,48.7666,48.7666,48.7195,48.7352,39591.0
2017-11-22 15:10:00,62.06,62.16,62.05,62.14,43819.0,48.7352,48.8138,48.7274,48.7981,43819.0
2017-11-22 15:20:00,62.14,62.16,62.08,62.15,58481.0,48.7981,48.8138,48.7509,48.8059,58481.0
2017-11-22 15:30:00,62.16,62.24,62.12,62.19,57820.0,48.8138,48.8766,48.7824,48.8373,57820.0
2017-11-22 15:40:00,62.2,62.2,62.04,62.06,97629.0,48.8452,48.8452,48.7195,48.7352,97629.0
2017-11-22 15:50:00,62.06,62.09,61.98,62.01,226095.0,48.7352,48.7588,48.6724,48.696,226095.0
2017-11-24 09:30:00,62.16,62.25,61.76,61.78,72016.0,48.8138,48.8844,48.4996,48.5154,72016.0
2017-11-24 09:40:00,61.77,61.92,61.72,61.9,42737.0,48.5075,48.6253,48.4682,48.6096,42737.0
2017-11-24 09:50:00,61.89,61.89,61.66,61.75,29836.0,48.6017,48.6017,48.4211,48.4918,29836.0
2017-11-24 10:00:00,61.74,61.84,61.62,61.64,99448.0,48.4839,48.5625,48.3897,48.4054,99448.0
2017-11-24 10:10:00,61.64,61.83,61.61,61.61,25360.0,48.4054,48.5546,48.3819,48.3819,25360.0
2017-11-24 10:20:00,61.64,61.75,61.58,61.69,42582.0,48.4054,48.4918,48.3583,48.4447,42582.0
2017-11-24 10:30:00,61.72,61.86,61.71,61.83,64008.0,48.4682,48.5782,48.4604,48.5546,64008.0
2017-11-24 10:40:00,61.83,61.87,61.74,61.82,64870.0,48.5546,48.586,48.4839,48.5468,64870.0
2017-11-24 10:50:00,61.82,61.96,61.78,61.82,106043.0,48.5468,48.6567,48.5154,48.5468,106043.0
2017-11-24 11:00:00,61.83,61.85,61.64,61.72,34460.0,48.5546,48.5703,48.4054,48.4682,34460.0
2017-11-24 11:10:00,61.73,61.76,61.66,61.76,46032.0,48.4761,48.4996,48.4211,48.4996,46032.0
2017-11-24 11:20:00,61.76,61.93,61.76,61.86,80051.0,48.4996,48.6331,48.4996,48.5782,80051.0
2017-11-24 11:30:00,61.85,61.97,61.85,61.93,29472.0,48.5703,48.6646,48.5703,48.6331,29472.0
2017-11-24 11:40:00,61.93,61.99,61.85,61.85,28832.0,48.6331,48.6803,48.5703,48.5703,28832.0
2017-11-24 11:50:00,61.85,62.0,61.85,61.93,35798.0,48.5703,48.6881,48.5703,48.6331,35798.0
2017-11-24 12:00:00,61.94,62.01,61.93,61.98,34789.0,48.641,48.696,48.6331,48.6724,34789.0
2017-11-24 12:10:00,61.98,62.02,61.96,62.0,37926.0,48.6724,48.7038,48.6567,48.6881,37926.0
2017-11-24 12:20:00,62.0,62.03,61.92,61.94,39783.0,48.6881,48.7117,48.6253,48.641,39783.0
2017-11-24 12:30:00,61.93,61.97,61.91,61.96,51156.0,48.6331,48.6646,48.6174,48.6567,51156.0
2017-11-24 12:40:00,61.97,61.99,61.9,61.92,104277.0,48.6646,48.6803,48.6096,48.6253,104277.0
2017-11-24 12:50:00,61.93,62.04,61.91,62.03,103221.0,48.6331,48.7195,48.6174,48.7117,103221.0
2017-11-27 09:30:00,61.95,62.0,61.68,61.96,109291.0,48.6489,48.6881,48.4368,48.6567,109291.0
2017-11-27 09:40:00,61.96,62.45,61.94,62.27,174535.0,48.6567,49.0415,48.641,48.9001,174535.0
2017-11-27 09:50:00,62.27,62.27,61.81,61.9,106126.0,48.9001,48.9001,48.5389,48.6096,106126.0
2017-11-27 10:00:00,61.9,61.9,61.71,61.71,85866.0,48.6096,48.6096,48.4604,48.4604,85866.0
2017-11-27 10:10:00,61.71,61.87,61.71,61.85,131200.0,48.4604,48.586,48.4604,48.5703,131200.0
2017-11-27 10:20:00,61.85,61.87,61.7,61.83,75486.0,48.5703,48.586,48.4525,48.5546,75486.0
2017-11-27 10:30:00,61.83,61.87,61.75,61.77,80978.0,48.5546,48.586,48.4918,48.5075,80978.0
2017-11-27 10:40:00,61.77,61.91,61.68,61.72,151733.0,48.5075,48.6174,48.4368,48.4682,151733.0
2017-11-27 10:50:00,61.72,61.84,61.69,61.75,150671.0,48.4682,48.5625,48.4447,48.4918,150671.0
2017-11-27 11:00:00,61.75,62.03,61.7,62.01,152151.0,48.4918,48.7117,48.4525,48.696,152151.0
2017-11-27 11:10:00,62.0,62.06,61.75,61.8,96766.0,48.6881,48.7352,48.4918,48.5311,96766.0
2017-11-27 11:20:00,61.79,61.84,61.72,61.8,157670.0,48.5232,48.5625,48.4682,48.5311,157670.0
2017-11-27 11:30:00,61.8,61.81,61.66,61.7,57068.0,48.5311,48.5389,48.4211,48.4525,57068.0
2017-11-27 11:40:00,61.72,61.79,61.69,61.77,44354.0,48.4682,48.5232,48.4447,48.5075,44354.0
2017-11-27 11:50:00,61.78,61.85,61.7,61.81,82460.0,48.5154,48.5703,48.4525,48.5389,82460.0
2017-11-27 12:00:00,61.81,61.98,61.78,61.94,55253.0,48.5389,48.6724,48.5154,48.641,55253.0
2017-11-27 12:10:00,61.94,61.94,61.87,61.89,70862.0,48.641,48.641,48.586,48.6017,70862.0
2017-11-27 12:20:00,61.9,61.9,61.81,61.85,53203.0,48.6096,48.6096,48.5389,48.5703,53203.0
2017-11-27 12:30:00,61.85,61.85,61.6,61.69,1833625.0,48.5703,48.5703,48.374,48.4447,1833625.0
2017-11-27 12:40:00,61.69,61.87,61.68,61.76,70665.0,48.4447,48.586,48.4368,48.4996,70665.0
2017-11-27 12:50:00,61.77,61.83,61.7,61.74,28703.0,48.5075,48.5546,48.4525,48.4839,28703.0
2017-11-27 13:00:00,61.74,61.79,61.68,61.71,35807.0,48.4839,48.5232,48.4368,48.4604,35807.0
2017-11-27 13:10:00,61.71,61.77,61.68,61.75,24322.0,48.4604,48.5075,48.4368,48.4918,24322.0
2017-11-27 13:20:00,61.75,61.75,61.65,61.67,27749.0,48.4918,48.4918,48.4133,48.429,27749.0
2017-11-27 13:30:00,61.67,61.71,61.64,61.71,27612.0,48.429,48.4604,48.4054,48.4604,27612.0
2017-11-27 13:40:00,61.71,61.78,61.69,61.77,25662.0,48.4604,48.5154,48.4447,48.5075,25662.0
2017-11-27 13:50:00,61.75,61.85,61.75,61.83,45894.0,48.4918,48.5703,48.4918,48.5546,45894.0
2017-11-27 14:00:00,61.81,61.81,61.75,61.77,42274.0,48.5389,48.5389,48.4918,48.5075,42274.0
2017-11-27 14:10:00,61.77,61.84,61.77,61.83,41532.0,48.5075,48.5625,48.5075,48.5546,41532.0
2017-11-27 14:20:00,61.82,61.83,61.78,61.8,40081.0,48.5468,48.5546,48.5154,48.5311,40081.0
2017-11-27 14:30:00,61.78,61.86,61.74,61.84,49714.0,48.5154,48.5782,48.4839,48.5625,49714.0
2017-11-27 14:40:00,61.82,61.88,61.8,61.81,51117.0,48.5468,48.5939,48.5311,48.5389,51117.0
2017-11-27 14:50:00,61.82,61.91,61.78,61.88,60389.0,48.5468,48.6174,48.5154,48.5939,60389.0
2017-11-27 15:00:00,61.89,61.89,61.85,61.87,40328.0,48.6017,48.6017,48.5703,48.586,40328.0
2017-11-27 15:10:00,61.88,61.93,61.86,61.87,93973.0,48.5939,48.6331,48.5782,48.586,93973.0
2017-11-27 15:20:00,61.88,61.92,61.83,61.89,104498.0,48.5939,48.6253,48.5546,48.6017,104498.0
2017-11-27 15:30:00,61.89,61.89,61.73,61.79,177412.0,48.6017,48.6017,48.4761,48.5232,177412.0
2017-11-27 15:40:00,61.8,61.93,61.79,61.93,155948.0,48.5311,48.6331,48.5232,48.6331,155948.0
2017-11-27 15:50:00,61.93,61.93,61.85,61.87,517990.0,48.6331,48.6331,48.5703,48.586,517990.0
2017-11-28 09:30:00,62.29,62.3,61.68,62.03,96244.0,48.9158,48.9237,48.4368,48.7117,96244.0
2017-11-28 09:40:00,62.01,62.36,61.85,61.88,80372.0,48.696,48.9708,48.5703,48.5939,80372.0
2017-11-28 09:50:00,61.88,62.09,61.83,61.95,54158.0,48.5939,48.7588,48.5546,48.6489,54158.0
2017-11-28 10:00:00,61.95,62.19,61.93,62.08,64513.0,48.6489,48.8373,48.6331,48.7509,64513.0
2017-11-28 10:10:00,62.09,62.17,61.9,61.95,91978.0,48.7588,48.8216,48.6096,48.6489,91978.0
2017-11-28 10:20:00,61.96,62.07,61.88,61.88,50380.0,48.6567,48.7431,48.5939,48.5939,50380.0
2017-11-28 10:30:00,61.9,62.03,61.88,61.96,62892.0,48.6096,48.7117,48.5939,48.6567,62892.0
2017-11-28 10:40:00,61.98,62.05,61.96,62.0,46627.0,48.6724,48.7274,48.6567,48.6881,46627.0
2017-11-28 10:50:00,62.0,62.02,61.91,62.01,33534.0,48.6881,48.7038,48.6174,48.696,33534.0
2017-11-28 11:00:00,62.01,62.06,61.99,62.01,29393.0,48.696,48.7352,48.6803,48.696,29393.0
2017-11-28 11:10:00,62.0,62.02,61.84,61.85,42731.0,48.6881,48.7038,48.5625,48.5703,42731.0
2017-11-28 11:20:00,61.84,61.84,61.73,61.74,57585.0,48.5625,48.5625,48.4761,48.4839,57585.0
2017-11-28 11:30:00,61.74,61.84,61.65,61.79,46024.0,48.4839,48.5625,48.4133,48.5232,46024.0
2017-11-28 11:40:00,61.79,61.82,61.69,61.76,102954.0,48.5232,48.5468,48.4447,48.4996,102954.0
2017-11-28 11:50:00,61.76,61.8,61.69,61.76,35792.0,48.4996,48.5311,48.4447,48.4996,35792.0
2017-11-28 12:00:00,61.76,61.84,61.75,61.83,30844.0,48.4996,48.5625,48.4918,48.5546,30844.0
2017-11-28 12:10:00,61.83,61.9,61.78,61.9,29294.0,48.5546,48.6096,48.5154,48.6096,29294.0
2017-11-28 12:20:00,61.88,61.92,61.81,61.81,47316.0,48.5939,48.6253,48.5389,48.5389,47316.0
2017-11-28 12:30:00,61.82,61.88,61.81,61.84,31937.0,48.5468,48.5939,48.5389,48.5625,31937.0
2017-11-28 12:40:00,61.84,61.92,61.82,61.89,33954.0,48.5625,48.6253,48.5468,48.6017,33954.0
2017-11-28 12:50:00,61.89,61.93,61.87,61.92,54105.0,48.6017,48.6331,48.586,48.6253,54105.0
2017-11-28 13:00:00,61.93,62.04,61.92,62.03,25165.0,48.6331,48.7195,48.6253,48.7117,25165.0
2017-11-28 13:10:00,62.02,62.04,61.91,61.91,30319.0,48.7038,48.7195,48.6174,48.6174,30319.0
2017-11-28 13:20:00,61.92,61.93,61.82,61.88,39726.0,48.6253,48.6331,48.5468,48.5939,39726.0
2017-11-28 13:30:00,61.88,61.94,61.86,61.88,26200.0,48.5939,48.641,48.5782,48.5939,26200.0
2017-11-28 13:40:00,61.88,61.95,61.88,61.93,28369.0,48.5939,48.6489,48.5939,48.6331,28369.0
2017-11-28 13:50:00,61.93,61.96,61.83,61.85,33746.0,48.6331,48.6567,48.5546,48.5703,33746.0
2017-11-28 14:00:00,61.85,61.85,61.72,61.77,48056.0,48.5703,48.5703,48.4682,48.5075,48056.0
2017-11-28 14:10:00,61.77,61.86,61.76,61.85,35826.0,48.5075,48.5782,48.4996,48.5703,35826.0
2017-11-28 14:20:00,61.84,61.95,61.83,61.93,34127.0,48.5625,48.6489,48.5546,48.6331,34127.0
2017-11-28 14:30:00,61.93,62.0,61.91,61.98,27702.0,48.6331,48.6881,48.6174,48.6724,27702.0
2017-11-28 14:40:00,61.98,62.08,61.98,62.02,40564.0,48.6724,48.7509,48.6724,48.7038,40564.0
2017-11-28 14:50:00,62.02,62.12,61.99,62.11,30470.0,48.7038,48.7824,48.6803,48.7745,30470.0
2017-11-28 15:00:00,62.11,62.16,62.08,62.12,29501.0,48.7745,48.8138,48.7509,48.7824,29501.0
2017-11-28 15:10:00,62.12,62.26,62.12,62.26,51338.0,48.7824,48.8923,48.7824,48.8923,51338.0
2017-11-28 15:20:00,62.25,62.32,62.23,62.26,65033.0,48.8844,48.9394,48.8687,48.8923,65033.0
2017-11-28 15:30:00,62.26,62.31,62.19,62.28,70465.0,48.8923,48.9316,48.8373,48.908,70465.0
2017-11-28 15:40:00,62.27,62.38,62.24,62.35,147077.0,48.9001,48.9865,48.8766,48.963,147077.0
2017-11-28 15:50:00,62.34,62.35,62.07,62.2,367242.0,48.9551,48.963,48.7431,48.8452,367242.0
2017-11-29 09:30:00,62.01,62.18,61.8,62.01,111941.0,48.696,48.8295,48.5311,48.696,111941.0
2017-11-29 09:40:00,62.02,62.23,61.97,62.05,71479.0,48.7038,48.8687,48.6646,48.7274,71479.0
2017-11-29 09:50:00,62.05,62.12,61.98,62.09,58364.0,48.7274,48.7824,48.6724,48.7588,58364.0
2017-11-29 10:00:00,62.09,62.2,62.01,62.17,57964.0,48.7588,48.8452,48.696,48.8216,57964.0
2017-11-29 10:10:00,62.15,62.19,62.06,62.17,34346.0,48.8059,48.8373,48.7352,48.8216,34346.0
2017-11-29 10:20:00,62.16,62.24,62.02,62.07,54310.0,48.8138,48.8766,48.7038,48.7431,54310.0
2017-11-29 10:30:00,62.04,62.04,61.8,61.84,295799.0,48.7195,48.7195,48.5311,48.5625,295799.0
2017-11-29 10:40:00,61.86,62.1,61.86,62.01,43762.0,48.5782,48.7666,48.5782,48.696,43762.0
2017-11-29 10:50:00,62.01,62.02,61.9,62.01,53839.0,48.696,48.7038,48.6096,48.696,53839.0
2017-11-29 11:00:00,62.01,62.11,61.97,62.04,47189.0,48.696,48.7745,48.6646,48.7195,47189.0
2017-11-29 11:10:00,62.05,62.05,61.92,62.03,80977.0,48.7274,48.7274,48.6253,48.7117,80977.0
2017-11-29 11:20:00,62.01,62.02,61.83,61.88,125955.0,48.696,48.7038,48.5546,48.5939,125955.0
2017-11-29 11:30:00,61.88,62.03,61.85,61.86,39699.0,48.5939,48.7117,48.5703,48.5782,39699.0
2017-11-29 11:40:00,61.85,61.87,61.7,61.79,109552.0,48.5703,48.586,48.4525,48.5232,109552.0
2017-11-29 11:50:00,61.77,61.9,61.75,61.75,91673.0,48.5075,48.6096,48.4918,48.4918,91673.0
2017-11-29 12:00:00,61.75,61.85,61.37,61.37,145997.0,48.4918,48.5703,48.1934,48.1934,145997.0
2017-11-29 12:10:00,61.36,61.4,61.2,61.36,70011.0,48.1855,48.2169,48.0599,48.1855,70011.0
2017-11-29 12:20:00,61.34,61.4,61.28,61.3,52325.0,48.1698,48.2169,48.1227,48.1384,52325.0
2017-11-29 12:30:00,61.32,61.48,61.24,61.44,67289.0,48.1541,48.2798,48.0913,48.2484,67289.0
2017-11-29 12:40:00,61.43,61.48,61.37,61.39,71210.0,48.2405,48.2798,48.1934,48.2091,71210.0
2017-11-29 12:50:00,61.39,61.49,61.34,61.38,115946.0,48.2091,48.2876,48.1698,48.2012,115946.0
2017-11-29 13:00:00,61.38,61.42,61.23,61.23,61486.0,48.2012,48.2326,48.0834,48.0834,61486.0
2017-11-29 13:10:00,61.22,61.25,61.08,61.14,97906.0,48.0756,48.0991,47.9656,48.0128,97906.0
2017-11-29 13:20:00,61.14,61.15,60.95,60.96,82710.0,48.0128,48.0206,47.8636,47.8714,82710.0
2017-11-29 13:30:00,60.97,61.04,60.95,60.99,69965.0,47.8793,47.9342,47.8636,47.895,69965.0
2017-11-29 13:40:00,61.0,61.05,60.97,61.0,54020.0,47.9028,47.9421,47.8793,47.9028,54020.0
2017-11-29 13:50:00,61.0,61.16,60.98,61.15,57517.0,47.9028,48.0285,47.8871,48.0206,57517.0
2017-11-29 14:00:00,61.13,61.19,61.07,61.1,81114.0,48.0049,48.052,47.9578,47.9814,81114.0
2017-11-29 14:10:00,61.1,61.17,61.07,61.13,84165.0,47.9814,48.0363,47.9578,48.0049,84165.0
2017-11-29 14:20:00,61.13,61.24,61.1,61.1,71513.0,48.0049,48.0913,47.9814,47.9814,71513.0
2017-11-29 14:30:00,61.08,61.11,61.0,61.06,75919.0,47.9656,47.9892,47.9028,47.9499,75919.0
2017-11-29 14:40:00,61.05,61.14,61.02,61.09,77896.0,47.9421,48.0128,47.9185,47.9735,77896.0
2017-11-29 14:50:00,61.08,61.24,61.08,61.23,67170.0,47.9656,48.0913,47.9656,48.0834,67170.0
2017-11-29 15:00:00,61.23,61.33,61.17,61.33,70596.0,48.0834,48.162,48.0363,48.162,70596.0
2017-11-29 15:10:00,61.32,61.37,61.3,61.35,74979.0,48.1541,48.1934,48.1384,48.1777,74979.0
2017-11-29 15:20:00,61.35,61.46,61.34,61.46,66255.0,48.1777,48.2641,48.1698,48.2641,66255.0
2017-11-29 15:30:00,61.46,61.51,61.36,61.37,87334.0,48.2641,48.3033,48.1855,48.1934,87334.0
2017-11-29 15:40:00,61.36,61.5,61.36,61.4,139019.0,48.1855,48.2955,48.1855,48.2169,139019.0
2017-11-29 15:50:00,61.4,61.45,61.36,61.39,347214.0,48.2169,48.2562,48.1855,48.2091,347214.0
2017-11-30 09:30:00,61.69,62.02,61.54,61.95,83684.0,48.4447,48.7038,48.3269,48.6489,83684.0
2017-11-30 09:40:00,62.0,62.13,61.64,61.64,77445.0,48.6881,48.7902,48.4054,48.4054,77445.0
2017-11-30 09:50:00,61.62,61.98,61.62,61.93,74661.0,48.3897,48.6724,48.3897,48.6331,74661.0
2017-11-30 10:00:00,61.95,62.0,61.82,61.83,63541.0,48.6489,48.6881,48.5468,48.5546,63541.0
2017-11-30 10:10:00,61.87,61.94,61.79,61.87,74649.0,48.586,48.641,48.5232,48.586,74649.0
2017-11-30 10:20:00,61.85,61.85,61.56,61.57,104222.0,48.5703,48.5703,48.3426,48.3504,104222.0
2017-11-30 10:30:00,61.55,61.59,61.44,61.5,128131.0,48.3347,48.3661,48.2484,48.2955,128131.0
2017-11-30 10:40:00,61.51,61.66,61.49,61.64,58267.0,48.3033,48.4211,48.2876,48.4054,58267.0
2017-11-30 10:50:00,61.64,61.84,61.62,61.77,65217.0,48.4054,48.5625,48.3897,48.5075,65217.0
2017-11-30 11:00:00,61.76,61.8,61.7,61.77,62616.0,48.4996,48.5311,48.4525,48.5075,62616.0
2017-11-30 11:10:00,61.77,62.19,61.76,62.18,90585.0,48.5075,48.8373,48.4996,48.8295,90585.0
2017-11-30 11:20:00,62.18,62.19,61.79,61.96,77850.0,48.8295,48.8373,48.5232,48.6567,77850.0
2017-11-30 11:30:00,61.93,62.07,61.9,61.9,52835.0,48.6331,48.7431,48.6096,48.6096,52835.0
2017-11-30 11:40:00,61.9,62.01,61.83,61.95,46014.0,48.6096,48.696,48.5546,48.6489,46014.0
2017-11-30 11:50:00,61.96,62.05,61.92,62.05,42948.0,48.6567,48.7274,48.6253,48.7274,42948.0
2017-11-30 12:00:00,62.06,62.22,62.01,62.19,38310.0,48.7352,48.8609,48.696,48.8373,38310.0
2017-11-30 12:10:00,62.19,62.29,62.19,62.23,47008.0,48.8373,48.9158,48.8373,48.8687,47008.0
2017-11-30 12:20:00,62.24,62.33,62.24,62.33,44127.0,48.8766,48.9473,48.8766,48.9473,44127.0
2017-11-30 12:30:00,62.34,62.53,62.33,62.5,50835.0,48.9551,49.1043,48.9473,49.0808,50835.0
2017-11-30 12:40:00,62.48,62.56,62.46,62.5,33002.0,49.0651,49.1279,49.0493,49.0808,33002.0
2017-11-30 12:50:00,62.55,62.57,62.37,62.43,35811.0,49.12,49.1357,48.9787,49.0258,35811.0
2017-11-30 13:00:00,62.44,62.48,62.34,62.36,36983.0,49.0336,49.0651,48.9551,48.9708,36983.0
2017-11-30 13:10:00,62.37,62.59,62.35,62.49,51716.0,48.9787,49.1514,48.963,49.0729,51716.0
2017-11-30 13:20:00,62.49,62.54,62.42,62.53,59942.0,49.0729,49.1122,49.0179,49.1043,59942.0
2017-11-30 13:30:00,62.52,62.54,62.44,62.47,111095.0,49.0965,49.1122,49.0336,49.0572,111095.0
2017-11-30 13:40:00,62.51,62.51,62.36,62.38,57697.0,49.0886,49.0886,48.9708,48.9865,57697.0
2017-11-30 13:50:00,62.37,62.39,62.17,62.25,86879.0,48.9787,48.9944,48.8216,48.8844,86879.0
2017-11-30 14:00:00,62.26,62.27,62.16,62.18,65835.0,48.8923,48.9001,48.8138,48.8295,65835.0
2017-11-30 14:10:00,62.18,62.31,62.18,62.3,73057.0,48.8295,48.9316,48.8295,48.9237,73057.0
2017-11-30 14:20:00,62.3,62.54,62.3,62.5,144934.0,48.9237,49.1122,48.9237,49.0808,144934.0
2017-11-30 14:30:00,62.5,62.51,62.24,62.36,83613.0,49.0808,49.0886,48.8766,48.9708,83613.0
2017-11-30 14:40:00,62.36,62.41,62.32,62.35,62764.0,48.9708,49.0101,48.9394,48.963,62764.0
2017-11-30 14:50:00,62.35,62.46,62.32,62.41,57998.0,48.963,49.0493,48.9394,49.0101,57998.0
2017-11-30 15:00:00,62.42,62.46,62.33,62.34,44877.0,49.0179,49.0493,48.9473,48.9551,44877.0
2017-11-30 15:10:00,62.35,62.53,62.34,62.52,64411.0,48.963,49.1043,48.9551,49.0965,64411.0
2017-11-30 15:20:00,62.54,62.68,62.52,62.67,58857.0,49.1122,49.2221,49.0965,49.2143,58857.0
2017-11-30 15:30:00,62.65,62.66,62.55,62.6,88362.0,49.1986,49.2064,49.12,49.1593,88362.0
2017-11-30 15:40:00,62.59,62.75,62.58,62.75,140286.0,49.1514,49.2771,49.1436,49.2771,140286.0
2017-11-30 15:50:00,62.75,62.78,62.51,62.62,359341.0,49.2771,49.3006,49.0886,49.175,359341.0
2017-12-01 09:30:00,62.82,63.06,62.65,63.02,127957.0,49.3321,49.5205,49.1986,49.4891,127957.0
2017-12-01 09:40:00,63.04,63.04,62.59,62.81,121968.0,49.5048,49.5048,49.1514,49.3242,121968.0
2017-12-01 09:50:00,62.8,62.95,62.53,62.67,79030.0,49.3163,49.4341,49.1043,49.2143,79030.0
2017-12-01 10:00:00,62.66,62.71,62.48,62.55,71766.0,49.2064,49.2457,49.0651,49.12,71766.0
2017-12-01 10:10:00,62.56,62.82,62.56,62.76,71859.0,49.1279,49.3321,49.1279,49.2849,71859.0
2017-12-01 10:20:00,62.76,62.81,62.63,62.64,97856.0,49.2849,49.3242,49.1828,49.1907,97856.0
2017-12-01 10:30:00,62.63,62.73,62.6,62.63,56228.0,49.1828,49.2614,49.1593,49.1828,56228.0
2017-12-01 10:40:00,62.63,62.71,62.61,62.61,63779.0,49.1828,49.2457,49.1671,49.1671,63779.0
2017-12-01 10:50:00,62.62,62.76,62.61,62.72,67499.0,49.175,49.2849,49.1671,49.2535,67499.0
2017-12-01 11:00:00,62.72,62.88,62.57,62.65,107296.0,49.2535,49.3792,49.1357,49.1986,107296.0
2017-12-01 11:10:00,62.64,62.65,61.96,62.38,80748.0,49.1907,49.1986,48.6567,48.9865,80748.0
2017-12-01 11:20:00,62.38,62.4,61.79,61.94,159437.0,48.9865,49.0022,48.5232,48.641,159437.0
2017-12-01 11:30:00,61.94,62.4,61.59,62.4,178090.0,48.641,49.0022,48.3661,49.0022,178090.0
2017-12-01 11:40:00,62.43,62.49,62.2,62.34,112350.0,49.0258,49.0729,48.8452,48.9551,112350.0
2017-12-01 11:50:00,62.31,62.55,62.25,62.54,105973.0,48.9316,49.12,48.8844,49.1122,105973.0
2017-12-01 12:00:00,62.55,62.55,62.33,62.48,67929.0,49.12,49.12,48.9473,49.0651,67929.0
2017-12-01 12:10:00,62.45,62.55,62.37,62.5,58561.0,49.0415,49.12,48.9787,49.0808,58561.0
2017-12-01 12:20:00,62.49,62.54,62.34,62.38,56793.0,49.0729,49.1122,48.9551,48.9865,56793.0
2017-12-01 12:30:00,62.36,62.44,62.34,62.4,30744.0,48.9708,49.0336,48.9551,49.0022,30744.0
2017-12-01 12:40:00,62.38,62.45,62.3,62.44,33514.0,48.9865,49.0415,48.9237,49.0336,33514.0
2017-12-01 12:50:00,62.4,62.54,62.4,62.5,38796.0,49.0022,49.1122,49.0022,49.0808,38796.0
2017-12-01 13:00:00,62.5,62.54,62.43,62.46,40561.0,49.0808,49.1122,49.0258,49.0493,40561.0
2017-12-01 13:10:00,62.47,62.58,62.46,62.56,35466.0,49.0572,49.1436,49.0493,49.1279,35466.0
2017-12-01 13:20:00,62.56,62.6,62.54,62.58,32301.0,49.1279,49.1593,49.1122,49.1436,32301.0
2017-12-01 13:30:00,62.59,62.65,62.54,62.55,34927.0,49.1514,49.1986,49.1122,49.12,34927.0
2017-12-01 13:40:00,62.56,62.57,62.47,62.5,41161.0,49.1279,49.1357,49.0572,49.0808,41161.0
2017-12-01 13:50:00,62.5,62.65,62.49,62.64,60198.0,49.0808,49.1986,49.0729,49.1907,60198.0
2017-12-01 14:00:00,62.64,62.8,62.64,62.8,58240.0,49.1907,49.3163,49.1907,49.3163,58240.0
2017-12-01 14:10:00,62.8,62.86,62.7,62.71,58684.0,49.3163,49.3635,49.2378,49.2457,58684.0
2017-12-01 14:20:00,62.71,62.71,62.63,62.68,53591.0,49.2457,49.2457,49.1828,49.2221,53591.0
2017-12-01 14:30:00,62.67,62.69,62.57,62.61,38357.0,49.2143,49.23,49.1357,49.1671,38357.0
2017-12-01 14:40:00,62.61,62.68,62.59,62.64,66288.0,49.1671,49.2221,49.1514,49.1907,66288.0
2017-12-01 14:50:00,62.63,62.66,62.57,62.64,67412.0,49.1828,49.2064,49.1357,49.1907,67412.0
2017-12-01 15:00:00,62.64,62.73,62.59,62.71,74803.0,49.1907,49.2614,49.1514,49.2457,74803.0
2017-12-01 15:10:00,62.72,62.79,62.69,62.75,67070.0,49.2535,49.3085,49.23,49.2771,67070.0
2017-12-01 15:20:00,62.74,62.77,62.72,62.76,93354.0,49.2692,49.2928,49.2535,49.2849,93354.0
2017-12-01 15:30:00,62.75,62.77,62.69,62.71,128044.0,49.2771,49.2928,49.23,49.2457,128044.0
2017-12-01 15:40:00,62.71,62.89,62.7,62.8,183484.0,49.2457,49.387,49.2378,49.3163,183484.0
2017-12-01 15:50:00,62.8,62.84,62.68,62.83,438802.0,49.3163,49.3478,49.2221,49.3399,438802.0
2017-12-04 09:30:00,62.92,62.99,62.61,62.99,80498.0,49.4106,49.4656,49.1671,49.4656,80498.0
2017-12-04 09:40:00,62.94,63.4,62.92,63.32,84930.0,49.4263,49.7875,49.4106,49.7247,84930.0
2017-12-04 09:50:00,63.32,63.39,63.08,63.12,76809.0,49.7247,49.7797,49.5362,49.5676,76809.0
2017-12-04 10:00:00,63.13,63.44,63.13,63.33,86486.0,49.5755,49.8189,49.5755,49.7326,86486.0
2017-12-04 10:10:00,63.33,63.42,63.29,63.38,53947.0,49.7326,49.8032,49.7011,49.7718,53947.0
2017-12-04 10:20:00,63.39,63.61,63.37,63.59,73367.0,49.7797,49.9524,49.764,49.9367,73367.0
2017-12-04 10:30:00,63.57,63.62,63.39,63.6,108624.0,49.921,49.9603,49.7797,49.9446,108624.0
2017-12-04 10:40:00,63.61,63.83,63.6,63.81,111290.0,49.9524,50.1252,49.9446,50.1095,111290.0
2017-12-04 10:50:00,63.81,63.86,63.62,63.66,219173.0,50.1095,50.1488,49.9603,49.9917,219173.0
2017-12-04 11:00:00,63.66,64.05,63.61,63.93,174841.0,49.9917,50.298,49.9524,50.2037,174841.0
2017-12-04 11:10:00,63.91,64.1,63.83,64.07,156532.0,50.188,50.3372,50.1252,50.3137,156532.0
2017-12-04 11:20:00,64.08,64.14,63.94,64.02,99527.0,50.3215,50.3686,50.2116,50.2744,99527.0
2017-12-04 11:30:00,64.03,64.19,64.0,64.17,55132.0,50.2823,50.4079,50.2587,50.3922,55132.0
2017-12-04 11:40:00,64.17,64.24,64.05,64.22,94380.0,50.3922,50.4472,50.298,50.4315,94380.0
2017-12-04 11:50:00,64.23,64.32,64.21,64.25,70178.0,50.4393,50.51,50.4236,50.455,70178.0
2017-12-04 12:00:00,64.24,64.3,64.08,64.15,62486.0,50.4472,50.4943,50.3215,50.3765,62486.0
2017-12-04 12:10:00,64.15,64.18,64.01,64.04,60890.0,50.3765,50.4001,50.2666,50.2901,60890.0
2017-12-04 12:20:00,64.04,64.04,63.89,63.92,58532.0,50.2901,50.2901,50.1723,50.1959,58532.0
2017-12-04 12:30:00,63.94,63.95,63.82,63.89,100960.0,50.2116,50.2194,50.1173,50.1723,100960.0
2017-12-04 12:40:00,63.89,63.92,63.83,63.85,58384.0,50.1723,50.1959,50.1252,50.1409,58384.0
2017-12-04 12:50:00,63.85,63.95,63.83,63.85,55201.0,50.1409,50.2194,50.1252,50.1409,55201.0
2017-12-04 13:00:00,63.85,63.86,63.73,63.73,40729.0,50.1409,50.1488,50.0467,50.0467,40729.0
2017-12-04 13:10:00,63.72,63.81,63.71,63.72,26516.0,50.0388,50.1095,50.031,50.0388,26516.0
2017-12-04 13:20:00,63.74,63.84,63.73,63.84,31479.0,50.0545,50.1331,50.0467,50.1331,31479.0
2017-12-04 13:30:00,63.85,64.0,63.82,64.0,46344.0,50.1409,50.2587,50.1173,50.2587,46344.0
2017-12-04 13:40:00,63.97,64.03,63.91,63.94,41597.0,50.2351,50.2823,50.188,50.2116,41597.0
2017-12-04 13:50:00,63.93,64.07,63.93,64.0,40941.0,50.2037,50.3137,50.2037,50.2587,40941.0
2017-12-04 14:00:00,64.01,64.01,63.86,63.9,46085.0,50.2666,50.2666,50.1488,50.1802,46085.0
2017-12-04 14:10:00,63.9,63.94,63.73,63.76,108835.0,50.1802,50.2116,50.0467,50.0702,108835.0
2017-12-04 14:20:00,63.76,63.86,63.67,63.78,55716.0,50.0702,50.1488,49.9996,50.0859,55716.0
2017-12-04 14:30:00,63.78,63.87,63.73,63.77,69557.0,50.0859,50.1566,50.0467,50.0781,69557.0
2017-12-04 14:40:00,63.77,63.77,63.59,63.61,60598.0,50.0781,50.0781,49.9367,49.9524,60598.0
2017-12-04 14:50:00,63.6,63.63,63.53,63.62,43099.0,49.9446,49.9681,49.8896,49.9603,43099.0
2017-12-04 15:00:00,63.6,63.67,63.49,63.65,56431.0,49.9446,49.9996,49.8582,49.9838,56431.0
2017-12-04 15:10:00,63.65,63.71,63.62,63.64,55027.0,49.9838,50.031,49.9603,49.976,55027.0
2017-12-04 15:20:00,63.62,63.66,63.44,63.48,51470.0,49.9603,49.9917,49.8189,49.8503,51470.0
2017-12-04 15:30:00,63.48,63.55,63.37,63.38,99012.0,49.8503,49.9053,49.764,49.7718,99012.0
2017-12-04 15:40:00,63.38,63.43,63.28,63.3,153204.0,49.7718,49.8111,49.6933,49.709,153204.0
2017-12-04 15:50:00,63.3,63.35,63.16,63.28,327914.0,49.709,49.7483,49.5991,49.6933,327914.0
2017-12-05 09:30:00,63.42,64.15,63.15,64.06,133013.0,49.8032,50.3765,49.5912,50.3058,133013.0
2017-12-05 09:40:00,64.04,64.49,63.88,64.36,171943.0,50.2901,50.6435,50.1645,50.5414,171943.0
2017-12-05 09:50:00,64.34,64.64,64.25,64.64,134703.0,50.5257,50.7613,50.455,50.7613,134703.0
2017-12-05 10:00:00,64.64,64.78,64.5,64.5,115210.0,50.7613,50.8712,50.6513,50.6513,115210.0
2017-12-05 10:10:00,64.5,64.78,64.46,64.78,116972.0,50.6513,50.8712,50.6199,50.8712,116972.0
2017-12-05 10:20:00,64.78,64.89,64.72,64.8,67848.0,50.8712,50.9576,50.8241,50.8869,67848.0
2017-12-05 10:30:00,64.79,65.15,64.77,65.12,193291.0,50.8791,51.1618,50.8634,51.1382,193291.0
2017-12-05 10:40:00,65.12,65.36,65.09,65.14,133566.0,51.1382,51.3267,51.1147,51.1539,133566.0
2017-12-05 10:50:00,65.13,65.35,65.07,65.26,135883.0,51.1461,51.3188,51.099,51.2482,135883.0
2017-12-05 11:00:00,65.26,65.41,65.1,65.13,108220.0,51.2482,51.366,51.1225,51.1461,108220.0
2017-12-05 11:10:00,65.13,65.34,65.08,65.17,147999.0,51.1461,51.311,51.1068,51.1775,147999.0
2017-12-05 11:20:00,65.17,65.25,65.09,65.22,67358.0,51.1775,51.2403,51.1147,51.2168,67358.0
2017-12-05 11:30:00,65.22,65.29,65.14,65.19,84085.0,51.2168,51.2717,51.1539,51.1932,84085.0
2017-12-05 11:40:00,65.19,65.28,65.15,65.2,48930.0,51.1932,51.2639,51.1618,51.2011,48930.0
2017-12-05 11:50:00,65.2,65.32,65.18,65.21,46833.0,51.2011,51.2953,51.1853,51.2089,46833.0
2017-12-05 12:00:00,65.2,65.21,65.07,65.16,64195.0,51.2011,51.2089,51.099,51.1696,64195.0
2017-12-05 12:10:00,65.16,65.16,65.0,65.07,40783.0,51.1696,51.1696,51.044,51.099,40783.0
2017-12-05 12:20:00,65.06,65.23,65.03,65.22,41098.0,51.0911,51.2246,51.0676,51.2168,41098.0
2017-12-05 12:30:00,65.23,65.25,65.11,65.12,33122.0,51.2246,51.2403,51.1304,51.1382,33122.0
2017-12-05 12:40:00,65.13,65.16,65.05,65.06,29097.0,51.1461,51.1696,51.0833,51.0911,29097.0
2017-12-05 12:50:00,65.06,65.28,65.03,65.28,56261.0,51.0911,51.2639,51.0676,51.2639,56261.0
2017-12-05 13:00:00,65.28,65.31,65.18,65.2,60511.0,51.2639,51.2874,51.1853,51.2011,60511.0
2017-12-05 13:10:00,65.19,65.23,65.09,65.19,45223.0,51.1932,51.2246,51.1147,51.1932,45223.0
2017-12-05 13:20:00,65.19,65.24,65.07,65.14,49435.0,51.1932,51.2325,51.099,51.1539,49435.0
2017-12-05 13:30:00,65.13,65.23,65.08,65.16,41846.0,51.1461,51.2246,51.1068,51.1696,41846.0
2017-12-05 13:40:00,65.17,65.23,65.07,65.09,61838.0,51.1775,51.2246,51.099,51.1147,61838.0
2017-12-05 13:50:00,65.09,65.14,64.91,64.92,34421.0,51.1147,51.1539,50.9733,50.9812,34421.0
2017-12-05 14:00:00,64.92,65.03,64.9,64.91,40783.0,50.9812,51.0676,50.9655,50.9733,40783.0
2017-12-05 14:10:00,64.91,64.93,64.75,64.77,37101.0,50.9733,50.989,50.8477,50.8634,37101.0
2017-12-05 14:20:00,64.76,64.89,64.7,64.86,32396.0,50.8555,50.9576,50.8084,50.9341,32396.0
2017-12-05 14:30:00,64.85,64.85,64.73,64.73,26122.0,50.9262,50.9262,50.832,50.832,26122.0
2017-12-05 14:40:00,64.73,64.77,64.67,64.67,27201.0,50.832,50.8634,50.7848,50.7848,27201.0
2017-12-05 14:50:00,64.68,64.75,64.65,64.73,50471.0,50.7927,50.8477,50.7691,50.832,50471.0
2017-12-05 15:00:00,64.72,64.81,64.71,64.75,66248.0,50.8241,50.8948,50.8163,50.8477,66248.0
2017-12-05 15:10:00,64.75,64.9,64.72,64.86,78059.0,50.8477,50.9655,50.8241,50.9341,78059.0
2017-12-05 15:20:00,64.87,64.97,64.83,64.9,72418.0,50.9419,51.0204,50.9105,50.9655,72418.0
2017-12-05 15:30:00,64.9,64.9,64.6,64.61,90108.0,50.9655,50.9655,50.7299,50.7377,90108.0
2017-12-05 15:40:00,64.62,64.68,64.47,64.48,138509.0,50.7456,50.7927,50.6278,50.6356,138509.0
2017-12-05 15:50:00,64.48,64.57,64.44,64.54,250853.0,50.6356,50.7063,50.6042,50.6828,250853.0
2017-12-06 09:30:00,64.32,64.46,63.75,63.75,124442.0,50.51,50.6199,50.0624,50.0624,124442.0
2017-12-06 09:40:00,63.77,64.07,63.74,63.78,58614.0,50.0781,50.3137,50.0545,50.0859,58614.0
2017-12-06 09:50:00,63.79,63.83,63.65,63.78,45936.0,50.0938,50.1252,49.9838,50.0859,45936.0
2017-12-06 10:00:00,63.75,63.99,63.72,63.94,53466.0,50.0624,50.2508,50.0388,50.2116,53466.0
2017-12-06 10:10:00,63.95,64.03,63.83,63.96,56444.0,50.2194,50.2823,50.1252,50.2273,56444.0
2017-12-06 10:20:00,63.96,64.02,63.83,63.92,39277.0,50.2273,50.2744,50.1252,50.1959,39277.0
2017-12-06 10:30:00,63.93,63.99,63.6,63.72,139149.0,50.2037,50.2508,49.9446,50.0388,139149.0
2017-12-06 10:40:00,63.72,63.76,63.5,63.62,61935.0,50.0388,50.0702,49.8661,49.9603,61935.0
2017-12-06 10:50:00,63.63,63.71,63.6,63.66,45665.0,49.9681,50.031,49.9446,49.9917,45665.0
2017-12-06 11:00:00,63.66,63.72,63.55,63.63,43716.0,49.9917,50.0388,49.9053,49.9681,43716.0
2017-12-06 11:10:00,63.63,63.64,63.5,63.55,51267.0,49.9681,49.976,49.8661,49.9053,51267.0
2017-12-06 11:20:00,63.55,63.61,63.53,63.6,47847.0,49.9053,49.9524,49.8896,49.9446,47847.0
2017-12-06 11:30:00,63.59,63.69,63.56,63.63,24740.0,49.9367,50.0153,49.9132,49.9681,24740.0
2017-12-06 11:40:00,63.63,63.65,63.56,63.6,27631.0,49.9681,49.9838,49.9132,49.9446,27631.0
2017-12-06 11:50:00,63.59,63.61,63.41,63.41,45464.0,49.9367,49.9524,49.7954,49.7954,45464.0
2017-12-06 12:00:00,63.41,63.41,63.27,63.3,26796.0,49.7954,49.7954,49.6854,49.709,26796.0
2017-12-06 12:10:00,63.3,63.38,63.3,63.33,22257.0,49.709,49.7718,49.709,49.7326,22257.0
2017-12-06 12:20:00,63.31,63.44,63.31,63.43,14611.0,49.7168,49.8189,49.7168,49.8111,14611.0
2017-12-06 12:30:00,63.42,63.58,63.38,63.53,23260.0,49.8032,49.9289,49.7718,49.8896,23260.0
2017-12-06 12:40:00,63.51,63.61,63.47,63.59,20464.0,49.8739,49.9524,49.8425,49.9367,20464.0
2017-12-06 12:50:00,63.58,63.6,63.51,63.53,17485.0,49.9289,49.9446,49.8739,49.8896,17485.0
2017-12-06 13:00:00,63.53,63.53,63.45,63.49,18952.0,49.8896,49.8896,49.8268,49.8582,18952.0
2017-12-06 13:10:00,63.5,63.6,63.5,63.57,12408.0,49.8661,49.9446,49.8661,49.921,12408.0
2017-12-06 13:20:00,63.58,63.58,63.48,63.48,15854.0,49.9289,49.9289,49.8503,49.8503,15854.0
2017-12-06 13:30:00,63.49,63.57,63.48,63.51,10311.0,49.8582,49.921,49.8503,49.8739,10311.0
2017-12-06 13:40:00,63.52,63.56,63.51,63.52,15407.0,49.8818,49.9132,49.8739,49.8818,15407.0
2017-12-06 13:50:00,63.51,63.55,63.47,63.5,24255.0,49.8739,49.9053,49.8425,49.8661,24255.0
2017-12-06 14:00:00,63.5,63.5,63.44,63.5,67142.0,49.8661,49.8661,49.8189,49.8661,67142.0
2017-12-06 14:10:00,63.5,63.52,63.46,63.51,21396.0,49.8661,49.8818,49.8346,49.8739,21396.0
2017-12-06 14:20:00,63.5,63.51,63.38,63.38,22348.0,49.8661,49.8739,49.7718,49.7718,22348.0
2017-12-06 14:30:00,63.38,63.46,63.33,63.41,24089.0,49.7718,49.8346,49.7326,49.7954,24089.0
2017-12-06 14:40:00,63.41,63.45,63.38,63.43,18300.0,49.7954,49.8268,49.7718,49.8111,18300.0
2017-12-06 14:50:00,63.42,63.43,63.34,63.35,27299.0,49.8032,49.8111,49.7404,49.7483,27299.0
2017-12-06 15:00:00,63.34,63.35,63.3,63.33,21585.0,49.7404,49.7483,49.709,49.7326,21585.0
2017-12-06 15:10:00,63.33,63.45,63.31,63.44,37472.0,49.7326,49.8268,49.7168,49.8189,37472.0
2017-12-06 15:20:00,63.44,63.46,63.37,63.46,48838.0,49.8189,49.8346,49.764,49.8346,48838.0
2017-12-06 15:30:00,63.46,63.47,63.33,63.36,62515.0,49.8346,49.8425,49.7326,49.7561,62515.0
2017-12-06 15:40:00,63.36,63.46,63.34,63.44,86227.0,49.7561,49.8346,49.7404,49.8189,86227.0
2017-12-06 15:50:00,63.44,63.5,63.38,63.45,180599.0,49.8189,49.8661,49.7718,49.8268,180599.0
2017-12-07 09:30:00,63.1,63.51,63.0,63.48,65820.0,49.5519,49.8739,49.4734,49.8503,65820.0
2017-12-07 09:40:00,63.49,63.58,63.43,63.52,33140.0,49.8582,49.9289,49.8111,49.8818,33140.0
2017-12-07 09:50:00,63.49,63.51,63.37,63.4,43631.0,49.8582,49.8739,49.764,49.7875,43631.0
2017-12-07 10:00:00,63.4,63.53,63.38,63.38,34239.0,49.7875,49.8896,49.7718,49.7718,34239.0
2017-12-07 10:10:00,63.35,63.52,63.35,63.43,44030.0,49.7483,49.8818,49.7483,49.8111,44030.0
2017-12-07 10:20:00,63.45,63.48,63.33,63.33,35957.0,49.8268,49.8503,49.7326,49.7326,35957.0
2017-12-07 10:30:00,63.34,63.46,63.32,63.46,31654.0,49.7404,49.8346,49.7247,49.8346,31654.0
2017-12-07 10:40:00,63.46,63.46,63.31,63.32,24764.0,49.8346,49.8346,49.7168,49.7247,24764.0
2017-12-07 10:50:00,63.33,63.47,63.33,63.44,26877.0,49.7326,49.8425,49.7326,49.8189,26877.0
2017-12-07 11:00:00,63.48,63.49,63.36,63.39,21062.0,49.8503,49.8582,49.7561,49.7797,21062.0
2017-12-07 11:10:00,63.39,63.47,63.35,63.47,17888.0,49.7797,49.8425,49.7483,49.8425,17888.0
2017-12-07 11:20:00,63.45,63.55,63.4,63.55,28882.0,49.8268,49.9053,49.7875,49.9053,28882.0
2017-12-07 11:30:00,63.56,63.75,63.55,63.63,53415.0,49.9132,50.0624,49.9053,49.9681,53415.0
2017-12-07 11:40:00,63.65,63.73,63.62,63.73,46152.0,49.9838,50.0467,49.9603,50.0467,46152.0
2017-12-07 11:50:00,63.73,63.84,63.72,63.8,27327.0,50.0467,50.1331,50.0388,50.1016,27327.0
2017-12-07 12:00:00,63.81,63.84,63.75,63.8,45352.0,50.1095,50.1331,50.0624,50.1016,45352.0
2017-12-07 12:10:00,63.78,63.86,63.78,63.86,29480.0,50.0859,50.1488,50.0859,50.1488,29480.0
2017-12-07 12:20:00,63.86,63.87,63.82,63.82,22932.0,50.1488,50.1566,50.1173,50.1173,22932.0
2017-12-07 12:30:00,63.82,63.85,63.76,63.8,38004.0,50.1173,50.1409,50.0702,50.1016,38004.0
2017-12-07 12:40:00,63.8,63.82,63.71,63.72,34543.0,50.1016,50.1173,50.031,50.0388,34543.0
2017-12-07 12:50:00,63.72,63.78,63.71,63.75,27059.0,50.0388,50.0859,50.031,50.0624,27059.0
2017-12-07 13:00:00,63.74,63.79,63.7,63.79,40018.0,50.0545,50.0938,50.0231,50.0938,40018.0
2017-12-07 13:10:00,63.8,63.82,63.74,63.77,36256.0,50.1016,50.1173,50.0545,50.0781,36256.0
2017-12-07 13:20:00,63.78,63.83,63.7,63.82,47513.0,50.0859,50.1252,50.0231,50.1173,47513.0
2017-12-07 13:30:00,63.83,63.88,63.81,63.84,27469.0,50.1252,50.1645,50.1095,50.1331,27469.0
2017-12-07 13:40:00,63.84,63.93,63.84,63.91,44243.0,50.1331,50.2037,50.1331,50.188,44243.0
2017-12-07 13:50:00,63.93,63.95,63.88,63.94,27594.0,50.2037,50.2194,50.1645,50.2116,27594.0
2017-12-07 14:00:00,63.94,64.07,63.94,64.03,35349.0,50.2116,50.3137,50.2116,50.2823,35349.0
2017-12-07 14:10:00,64.02,64.03,63.93,63.94,23787.0,50.2744,50.2823,50.2037,50.2116,23787.0
2017-12-07 14:20:00,63.95,64.0,63.9,63.93,32164.0,50.2194,50.2587,50.1802,50.2037,32164.0
2017-12-07 14:30:00,63.93,63.94,63.84,63.88,43974.0,50.2037,50.2116,50.1331,50.1645,43974.0
2017-12-07 14:40:00,63.87,63.87,63.75,63.8,55797.0,50.1566,50.1566,50.0624,50.1016,55797.0
2017-12-07 14:50:00,63.8,63.91,63.8,63.87,30667.0,50.1016,50.188,50.1016,50.1566,30667.0
2017-12-07 15:00:00,63.88,63.89,63.81,63.81,40528.0,50.1645,50.1723,50.1095,50.1095,40528.0
2017-12-07 15:10:00,63.82,63.85,63.74,63.78,52976.0,50.1173,50.1409,50.0545,50.0859,52976.0
2017-12-07 15:20:00,63.78,63.94,63.76,63.89,66722.0,50.0859,50.2116,50.0702,50.1723,66722.0
2017-12-07 15:30:00,63.88,63.94,63.86,63.94,87766.0,50.1645,50.2116,50.1488,50.2116,87766.0
2017-12-07 15:40:00,63.93,63.95,63.84,63.93,116528.0,50.2037,50.2194,50.1331,50.2037,116528.0
2017-12-07 15:50:00,63.92,64.02,63.87,64.0,328023.0,50.1959,50.2744,50.1566,50.2587,328023.0
2017-12-08 09:30:00,64.19,64.33,64.02,64.26,70802.0,50.4079,50.5178,50.2744,50.4629,70802.0
2017-12-08 09:40:00,64.28,64.31,64.03,64.14,36269.0,50.4786,50.5021,50.2823,50.3686,36269.0
2017-12-08 09:50:00,64.16,64.37,64.07,64.32,52540.0,50.3843,50.5493,50.3137,50.51,52540.0
2017-12-08 10:00:00,64.29,64.35,64.2,64.2,30169.0,50.4864,50.5336,50.4158,50.4158,30169.0
2017-12-08 10:10:00,64.15,64.15,63.95,64.02,90798.0,50.3765,50.3765,50.2194,50.2744,90798.0
2017-12-08 10:20:00,64.0,64.12,63.96,64.05,70178.0,50.2587,50.3529,50.2273,50.298,70178.0
2017-12-08 10:30:00,64.06,64.18,64.06,64.16,47144.0,50.3058,50.4001,50.3058,50.3843,47144.0
2017-12-08 10:40:00,64.15,64.32,64.14,64.29,59517.0,50.3765,50.51,50.3686,50.4864,59517.0
2017-12-08 10:50:00,64.29,64.39,64.29,64.37,62916.0,50.4864,50.565,50.4864,50.5493,62916.0
2017-12-08 11:00:00,64.36,64.45,64.33,64.42,99202.0,50.5414,50.6121,50.5178,50.5885,99202.0
2017-12-08 11:10:00,64.43,64.67,64.32,64.64,65192.0,50.5964,50.7848,50.51,50.7613,65192.0
2017-12-08 11:20:00,64.64,64.71,64.57,64.68,51077.0,50.7613,50.8163,50.7063,50.7927,51077.0
2017-12-08 11:30:00,64.68,64.75,64.65,64.74,23257.0,50.7927,50.8477,50.7691,50.8398,23257.0
2017-12-08 11:40:00,64.74,64.87,64.74,64.81,64133.0,50.8398,50.9419,50.8398,50.8948,64133.0
2017-12-08 11:50:00,64.83,64.84,64.74,64.78,32919.0,50.9105,50.9183,50.8398,50.8712,32919.0
2017-12-08 12:00:00,64.78,64.87,64.74,64.85,28317.0,50.8712,50.9419,50.8398,50.9262,28317.0
2017-12-08 12:10:00,64.84,64.87,64.79,64.84,32005.0,50.9183,50.9419,50.8791,50.9183,32005.0
2017-12-08 12:20:00,64.82,64.87,64.8,64.81,24162.0,50.9026,50.9419,50.8869,50.8948,24162.0
2017-12-08 12:30:00,64.81,64.86,64.8,64.81,16396.0,50.8948,50.9341,50.8869,50.8948,16396.0
2017-12-08 12:40:00,64.8,64.94,64.78,64.88,35220.0,50.8869,50.9969,50.8712,50.9498,35220.0
2017-12-08 12:50:00,64.89,64.89,64.82,64.83,19422.0,50.9576,50.9576,50.9026,50.9105,19422.0
2017-12-08 13:00:00,64.84,64.86,64.78,64.83,38948.0,50.9183,50.9341,50.8712,50.9105,38948.0
2017-12-08 13:10:00,64.83,64.9,64.81,64.9,24952.0,50.9105,50.9655,50.8948,50.9655,24952.0
2017-12-08 13:20:00,64.91,64.93,64.82,64.84,34327.0,50.9733,50.989,50.9026,50.9183,34327.0
2017-12-08 13:30:00,64.84,64.86,64.77,64.8,22627.0,50.9183,50.9341,50.8634,50.8869,22627.0
2017-12-08 13:40:00,64.81,64.84,64.77,64.79,35656.0,50.8948,50.9183,50.8634,50.8791,35656.0
2017-12-08 13:50:00,64.79,64.82,64.75,64.77,41558.0,50.8791,50.9026,50.8477,50.8634,41558.0
2017-12-08 14:00:00,64.76,64.8,64.74,64.74,37806.0,50.8555,50.8869,50.8398,50.8398,37806.0
2017-12-08 14:10:00,64.75,64.75,64.64,64.7,33928.0,50.8477,50.8477,50.7613,50.8084,33928.0
2017-12-08 14:20:00,64.7,64.7,64.64,64.68,32290.0,50.8084,50.8084,50.7613,50.7927,32290.0
2017-12-08 14:30:00,64.69,64.7,64.63,64.7,24914.0,50.8006,50.8084,50.7534,50.8084,24914.0
2017-12-08 14:40:00,64.7,64.71,64.65,64.69,23070.0,50.8084,50.8163,50.7691,50.8006,23070.0
2017-12-08 14:50:00,64.69,64.71,64.6,64.64,25994.0,50.8006,50.8163,50.7299,50.7613,25994.0
2017-12-08 15:00:00,64.63,64.67,64.61,64.63,33194.0,50.7534,50.7848,50.7377,50.7534,33194.0
2017-12-08 15:10:00,64.64,64.7,64.64,64.68,30978.0,50.7613,50.8084,50.7613,50.7927,30978.0
2017-12-08 15:20:00,64.68,64.74,64.67,64.67,53974.0,50.7927,50.8398,50.7848,50.7848,53974.0
2017-12-08 15:30:00,64.67,64.79,64.66,64.7,69271.0,50.7848,50.8791,50.777,50.8084,69271.0
2017-12-08 15:40:00,64.69,64.75,64.59,64.59,129143.0,50.8006,50.8477,50.722,50.722,129143.0
2017-12-08 15:50:00,64.59,64.74,64.59,64.74,329331.0,50.722,50.8398,50.722,50.8398,329331.0
2017-12-11 09:30:00,64.65,64.84,64.55,64.68,100246.0,50.7691,50.9183,50.6906,50.7927,100246.0
2017-12-11 09:40:00,64.7,64.94,64.68,64.82,69434.0,50.8084,50.9969,50.7927,50.9026,69434.0
2017-12-11 09:50:00,64.81,64.97,64.79,64.79,37373.0,50.8948,51.0204,50.8791,50.8791,37373.0
2017-12-11 10:00:00,64.82,65.0,64.66,64.7,45982.0,50.9026,51.044,50.777,50.8084,45982.0
2017-12-11 10:10:00,64.7,64.75,64.59,64.63,42626.0,50.8084,50.8477,50.722,50.7534,42626.0
2017-12-11 10:20:00,64.62,64.8,64.59,64.76,62286.0,50.7456,50.8869,50.722,50.8555,62286.0
2017-12-11 10:30:00,64.78,64.87,64.76,64.8,54458.0,50.8712,50.9419,50.8555,50.8869,54458.0
2017-12-11 10:40:00,64.8,64.96,64.79,64.94,67338.0,50.8869,51.0126,50.8791,50.9969,67338.0
2017-12-11 10:50:00,64.95,65.08,64.94,64.97,42635.0,51.0047,51.1068,50.9969,51.0204,42635.0
2017-12-11 11:00:00,64.98,65.03,64.9,64.94,56307.0,51.0283,51.0676,50.9655,50.9969,56307.0
2017-12-11 11:10:00,64.94,65.04,64.92,64.99,39895.0,50.9969,51.0754,50.9812,51.0361,39895.0
2017-12-11 11:20:00,65.0,65.01,64.92,64.97,49306.0,51.044,51.0518,50.9812,51.0204,49306.0
2017-12-11 11:30:00,64.97,65.0,64.9,64.93,59028.0,51.0204,51.044,50.9655,50.989,59028.0
2017-12-11 11:40:00,64.93,64.93,64.78,64.79,75469.0,50.989,50.989,50.8712,50.8791,75469.0
2017-12-11 11:50:00,64.78,64.78,64.63,64.65,37360.0,50.8712,50.8712,50.7534,50.7691,37360.0
2017-12-11 12:00:00,64.66,64.72,64.62,64.7,29279.0,50.777,50.8241,50.7456,50.8084,29279.0
2017-12-11 12:10:00,64.7,64.76,64.67,64.72,22716.0,50.8084,50.8555,50.7848,50.8241,22716.0
2017-12-11 12:20:00,64.73,64.83,64.7,64.83,29832.0,50.832,50.9105,50.8084,50.9105,29832.0
2017-12-11 12:30:00,64.83,64.84,64.72,64.76,38985.0,50.9105,50.9183,50.8241,50.8555,38985.0
2017-12-11 12:40:00,64.76,64.81,64.72,64.72,24719.0,50.8555,50.8948,50.8241,50.8241,24719.0
2017-12-11 12:50:00,64.72,64.78,64.69,64.75,22407.0,50.8241,50.8712,50.8006,50.8477,22407.0
2017-12-11 13:00:00,64.75,64.77,64.7,64.72,21033.0,50.8477,50.8634,50.8084,50.8241,21033.0
2017-12-11 13:10:00,64.74,64.78,64.71,64.72,23649.0,50.8398,50.8712,50.8163,50.8241,23649.0
2017-12-11 13:20:00,64.73,64.74,64.67,64.69,24852.0,50.832,50.8398,50.7848,50.8006,24852.0
2017-12-11 13:30:00,64.69,64.71,64.65,64.66,25299.0,50.8006,50.8163,50.7691,50.777,25299.0
2017-12-11 13:40:00,64.67,64.67,64.58,64.58,20224.0,50.7848,50.7848,50.7142,50.7142,20224.0
2017-12-11 13:50:00,64.58,64.66,64.58,64.64,24060.0,50.7142,50.777,50.7142,50.7613,24060.0
2017-12-11 14:00:00,64.64,64.69,64.6,64.61,25771.0,50.7613,50.8006,50.7299,50.7377,25771.0
2017-12-11 14:10:00,64.61,64.64,64.58,64.62,33289.0,50.7377,50.7613,50.7142,50.7456,33289.0
2017-12-11 14:20:00,64.62,64.63,64.53,64.57,41841.0,50.7456,50.7534,50.6749,50.7063,41841.0
2017-12-11 14:30:00,64.58,64.58,64.5,64.52,27343.0,50.7142,50.7142,50.6513,50.6671,27343.0
2017-12-11 14:40:00,64.52,64.52,64.46,64.46,23937.0,50.6671,50.6671,50.6199,50.6199,23937.0
2017-12-11 14:50:00,64.46,64.51,64.45,64.49,32083.0,50.6199,50.6592,50.6121,50.6435,32083.0
2017-12-11 15:00:00,64.49,64.51,64.45,64.46,26768.0,50.6435,50.6592,50.6121,50.6199,26768.0
2017-12-11 15:10:00,64.46,64.5,64.44,64.45,34673.0,50.6199,50.6513,50.6042,50.6121,34673.0
2017-12-11 15:20:00,64.45,64.45,64.33,64.36,41577.0,50.6121,50.6121,50.5178,50.5414,41577.0
2017-12-11 15:30:00,64.35,64.42,64.34,64.41,66822.0,50.5336,50.5885,50.5257,50.5807,66822.0
2017-12-11 15:40:00,64.41,64.47,64.4,64.47,75041.0,50.5807,50.6278,50.5728,50.6278,75041.0
2017-12-11 15:50:00,64.47,64.5,64.44,64.47,178827.0,50.6278,50.6513,50.6042,50.6278,178827.0
2017-12-12 09:30:00,64.82,64.82,64.4,64.49,86182.0,50.9026,50.9026,50.5728,50.6435,86182.0
2017-12-12 09:40:00,64.5,64.58,64.39,64.53,129600.0,50.6513,50.7142,50.565,50.6749,129600.0
2017-12-12 09:50:00,64.54,64.56,64.27,64.39,65943.0,50.6828,50.6985,50.4707,50.565,65943.0
2017-12-12 10:00:00,64.37,64.76,64.36,64.64,67608.0,50.5493,50.8555,50.5414,50.7613,67608.0
2017-12-12 10:10:00,64.63,64.84,64.6,64.84,51594.0,50.7534,50.9183,50.7299,50.9183,51594.0
2017-12-12 10:20:00,64.83,64.92,64.78,64.9,51940.0,50.9105,50.9812,50.8712,50.9655,51940.0
2017-12-12 10:30:00,64.9,64.93,64.78,64.92,58933.0,50.9655,50.989,50.8712,50.9812,58933.0
2017-12-12 10:40:00,64.94,65.08,64.94,65.07,112910.0,50.9969,51.1068,50.9969,51.099,112910.0
2017-12-12 10:50:00,65.06,65.14,64.98,65.06,61693.0,51.0911,51.1539,51.0283,51.0911,61693.0
2017-12-12 11:00:00,65.05,65.16,65.03,65.16,36825.0,51.0833,51.1696,51.0676,51.1696,36825.0
2017-12-12 11:10:00,65.16,65.26,65.06,65.08,51358.0,51.1696,51.2482,51.0911,51.1068,51358.0
2017-12-12 11:20:00,65.08,65.16,65.06,65.13,67048.0,51.1068,51.1696,51.0911,51.1461,67048.0
2017-12-12 11:30:00,65.14,65.28,65.13,65.28,45188.0,51.1539,51.2639,51.1461,51.2639,45188.0
2017-12-12 11:40:00,65.28,65.29,64.97,64.97,51472.0,51.2639,51.2717,51.0204,51.0204,51472.0
2017-12-12 11:50:00,64.97,65.01,64.87,64.88,42134.0,51.0204,51.0518,50.9419,50.9498,42134.0
2017-12-12 12:00:00,64.87,64.87,64.59,64.62,54073.0,50.9419,50.9419,50.722,50.7456,54073.0
2017-12-12 12:10:00,64.63,64.73,64.63,64.66,22049.0,50.7534,50.832,50.7534,50.777,22049.0
2017-12-12 12:20:00,64.65,64.7,64.6,64.61,23050.0,50.7691,50.8084,50.7299,50.7377,23050.0
2017-12-12 12:30:00,64.62,64.67,64.61,64.66,22216.0,50.7456,50.7848,50.7377,50.777,22216.0
2017-12-12 12:40:00,64.66,64.67,64.59,64.62,17735.0,50.777,50.7848,50.722,50.7456,17735.0
2017-12-12 12:50:00,64.61,64.73,64.61,64.7,35223.0,50.7377,50.832,50.7377,50.8084,35223.0
2017-12-12 13:00:00,64.7,64.73,64.66,64.69,29764.0,50.8084,50.832,50.777,50.8006,29764.0
2017-12-12 13:10:00,64.68,64.74,64.67,64.74,35231.0,50.7927,50.8398,50.7848,50.8398,35231.0
2017-12-12 13:20:00,64.72,64.73,64.63,64.7,54978.0,50.8241,50.832,50.7534,50.8084,54978.0
2017-12-12 13:30:00,64.69,64.72,64.62,64.64,15249.0,50.8006,50.8241,50.7456,50.7613,15249.0
2017-12-12 13:40:00,64.63,64.65,64.57,64.59,21803.0,50.7534,50.7691,50.7063,50.722,21803.0
2017-12-12 13:50:00,64.58,64.61,64.55,64.58,20331.0,50.7142,50.7377,50.6906,50.7142,20331.0
2017-12-12 14:00:00,64.59,64.6,64.5,64.5,48555.0,50.722,50.7299,50.6513,50.6513,48555.0
2017-12-12 14:10:00,64.5,64.57,64.49,64.56,24015.0,50.6513,50.7063,50.6435,50.6985,24015.0
2017-12-12 14:20:00,64.56,64.68,64.56,64.67,21377.0,50.6985,50.7927,50.6985,50.7848,21377.0
2017-12-12 14:30:00,64.68,64.73,64.66,64.67,39970.0,50.7927,50.832,50.777,50.7848,39970.0
2017-12-12 14:40:00,64.67,64.67,64.57,64.61,57975.0,50.7848,50.7848,50.7063,50.7377,57975.0
2017-12-12 14:50:00,64.62,64.63,64.57,64.6,57214.0,50.7456,50.7534,50.7063,50.7299,57214.0
2017-12-12 15:00:00,64.6,64.62,64.56,64.56,26829.0,50.7299,50.7456,50.6985,50.6985,26829.0
2017-12-12 15:10:00,64.57,64.62,64.56,64.6,25272.0,50.7063,50.7456,50.6985,50.7299,25272.0
2017-12-12 15:20:00,64.61,64.61,64.51,64.52,57817.0,50.7377,50.7377,50.6592,50.6671,57817.0
2017-12-12 15:30:00,64.52,64.6,64.48,64.6,89092.0,50.6671,50.7299,50.6356,50.7299,89092.0
2017-12-12 15:40:00,64.59,64.64,64.54,64.56,97916.0,50.722,50.7613,50.6828,50.6985,97916.0
2017-12-12 15:50:00,64.55,64.58,64.47,64.5,170958.0,50.6906,50.7142,50.6278,50.6513,170958.0
2017-12-13 09:30:00,64.3,64.4,64.0,64.13,96691.0,50.4943,50.5728,50.2587,50.3608,96691.0
2017-12-13 09:40:00,64.12,64.17,63.86,64.01,57554.0,50.3529,50.3922,50.1488,50.2666,57554.0
2017-12-13 09:50:00,63.98,64.18,63.92,64.14,42346.0,50.243,50.4001,50.1959,50.3686,42346.0
2017-12-13 10:00:00,64.13,64.28,64.13,64.26,47204.0,50.3608,50.4786,50.3608,50.4629,47204.0
2017-12-13 10:10:00,64.27,64.3,64.14,64.3,43065.0,50.4707,50.4943,50.3686,50.4943,43065.0
2017-12-13 10:20:00,64.29,64.33,64.17,64.2,39734.0,50.4864,50.5178,50.3922,50.4158,39734.0
2017-12-13 10:30:00,64.18,64.18,63.8,63.81,73588.0,50.4001,50.4001,50.1016,50.1095,73588.0
2017-12-13 10:40:00,63.85,64.08,63.81,63.81,32421.0,50.1409,50.3215,50.1095,50.1095,32421.0
2017-12-13 10:50:00,63.83,64.05,63.83,64.02,49704.0,50.1252,50.298,50.1252,50.2744,49704.0
2017-12-13 11:00:00,64.02,64.22,63.95,64.15,46681.0,50.2744,50.4315,50.2194,50.3765,46681.0
2017-12-13 11:10:00,64.15,64.22,64.11,64.21,62416.0,50.3765,50.4315,50.3451,50.4236,62416.0
2017-12-13 11:20:00,64.16,64.29,64.12,64.27,43343.0,50.3843,50.4864,50.3529,50.4707,43343.0
2017-12-13 11:30:00,64.3,64.38,64.19,64.37,73840.0,50.4943,50.5571,50.4079,50.5493,73840.0
2017-12-13 11:40:00,64.36,64.4,64.26,64.36,46408.0,50.5414,50.5728,50.4629,50.5414,46408.0
2017-12-13 11:50:00,64.38,64.41,64.21,64.33,81585.0,50.5571,50.5807,50.4236,50.5178,81585.0
2017-12-13 12:00:00,64.33,64.33,64.09,64.1,38936.0,50.5178,50.5178,50.3294,50.3372,38936.0
2017-12-13 12:10:00,64.12,64.25,64.08,64.22,26342.0,50.3529,50.455,50.3215,50.4315,26342.0
2017-12-13 12:20:00,64.21,64.26,64.16,64.26,21008.0,50.4236,50.4629,50.3843,50.4629,21008.0
2017-12-13 12:30:00,64.28,64.31,64.16,64.16,23904.0,50.4786,50.5021,50.3843,50.3843,23904.0
2017-12-13 12:40:00,64.16,64.26,64.14,64.26,8579.0,50.3843,50.4629,50.3686,50.4629,8579.0
2017-12-13 12:50:00,64.26,64.3,64.2,64.21,26175.0,50.4629,50.4943,50.4158,50.4236,26175.0
2017-12-13 13:00:00,64.2,64.24,64.16,64.2,13330.0,50.4158,50.4472,50.3843,50.4158,13330.0
2017-12-13 13:10:00,64.22,64.24,64.17,64.21,12475.0,50.4315,50.4472,50.3922,50.4236,12475.0
2017-12-13 13:20:00,64.23,64.3,64.2,64.27,34111.0,50.4393,50.4943,50.4158,50.4707,34111.0
2017-12-13 13:30:00,64.29,64.36,64.24,64.33,57407.0,50.4864,50.5414,50.4472,50.5178,57407.0
2017-12-13 13:40:00,64.34,64.37,64.23,64.29,41184.0,50.5257,50.5493,50.4393,50.4864,41184.0
2017-12-13 13:50:00,64.3,64.33,64.15,64.16,28290.0,50.4943,50.5178,50.3765,50.3843,28290.0
2017-12-13 14:00:00,64.18,64.23,63.95,63.97,64998.0,50.4001,50.4393,50.2194,50.2351,64998.0
2017-12-13 14:10:00,63.97,64.07,63.96,64.02,47833.0,50.2351,50.3137,50.2273,50.2744,47833.0
2017-12-13 14:20:00,64.02,64.05,63.95,63.98,98129.0,50.2744,50.298,50.2194,50.243,98129.0
2017-12-13 14:30:00,63.99,64.09,63.99,64.06,24242.0,50.2508,50.3294,50.2508,50.3058,24242.0
2017-12-13 14:40:00,64.07,64.13,64.04,64.09,44223.0,50.3137,50.3608,50.2901,50.3294,44223.0
2017-12-13 14:50:00,64.08,64.14,64.05,64.11,62605.0,50.3215,50.3686,50.298,50.3451,62605.0
2017-12-13 15:00:00,64.1,64.14,64.03,64.03,46612.0,50.3372,50.3686,50.2823,50.2823,46612.0
2017-12-13 15:10:00,64.03,64.05,63.96,64.0,83293.0,50.2823,50.298,50.2273,50.2587,83293.0
2017-12-13 15:20:00,64.0,64.09,63.97,64.02,60385.0,50.2587,50.3294,50.2351,50.2744,60385.0
2017-12-13 15:30:00,64.02,64.05,64.0,64.03,60734.0,50.2744,50.298,50.2587,50.2823,60734.0
2017-12-13 15:40:00,64.02,64.16,63.98,64.16,100796.0,50.2744,50.3843,50.243,50.3843,100796.0
2017-12-13 15:50:00,64.14,64.19,64.11,64.15,253007.0,50.3686,50.4079,50.3451,50.3765,253007.0
2017-12-14 09:30:00,64.16,64.7,64.06,64.69,71166.0,50.3843,50.8084,50.3058,50.8006,71166.0
2017-12-14 09:40:00,64.73,64.89,64.52,64.63,65958.0,50.832,50.9576,50.6671,50.7534,65958.0
2017-12-14 09:50:00,64.62,64.83,64.6,64.64,53481.0,50.7456,50.9105,50.7299,50.7613,53481.0
2017-12-14 10:00:00,64.66,64.81,64.55,64.74,72948.0,50.777,50.8948,50.6906,50.8398,72948.0
2017-12-14 10:10:00,64.7,64.72,64.47,64.47,38713.0,50.8084,50.8241,50.6278,50.6278,38713.0
2017-12-14 10:20:00,64.46,64.64,64.42,64.57,51886.0,50.6199,50.7613,50.5885,50.7063,51886.0
2017-12-14 10:30:00,64.56,64.72,64.49,64.72,71441.0,50.6985,50.8241,50.6435,50.8241,71441.0
2017-12-14 10:40:00,64.7,64.89,64.69,64.87,122614.0,50.8084,50.9576,50.8006,50.9419,122614.0
2017-12-14 10:50:00,64.85,64.85,64.56,64.71,56261.0,50.9262,50.9262,50.6985,50.8163,56261.0
2017-12-14 11:00:00,64.72,64.77,64.65,64.69,47721.0,50.8241,50.8634,50.7691,50.8006,47721.0
2017-12-14 11:10:00,64.68,64.87,64.67,64.87,58219.0,50.7927,50.9419,50.7848,50.9419,58219.0
2017-12-14 11:20:00,64.84,64.95,64.84,64.92,44044.0,50.9183,51.0047,50.9183,50.9812,44044.0
2017-12-14 11:30:00,64.93,64.99,64.87,64.97,58697.0,50.989,51.0361,50.9419,51.0204,58697.0
2017-12-14 11:40:00,64.98,65.01,64.89,64.93,62340.0,51.0283,51.0518,50.9576,50.989,62340.0
2017-12-14 11:50:00,64.92,64.97,64.81,64.86,54057.0,50.9812,51.0204,50.8948,50.9341,54057.0
2017-12-14 12:00:00,64.86,64.97,64.85,64.94,53364.0,50.9341,51.0204,50.9262,50.9969,53364.0
2017-12-14 12:10:00,64.94,64.95,64.85,64.9,51274.0,50.9969,51.0047,50.9262,50.9655,51274.0
2017-12-14 12:20:00,64.89,64.96,64.86,64.95,56007.0,50.9576,51.0126,50.9341,51.0047,56007.0
2017-12-14 12:30:00,64.95,65.0,64.86,64.87,49570.0,51.0047,51.044,50.9341,50.9419,49570.0
2017-12-14 12:40:00,64.87,65.03,64.85,65.02,48673.0,50.9419,51.0676,50.9262,51.0597,48673.0
2017-12-14 12:50:00,65.02,65.03,64.93,64.97,37313.0,51.0597,51.0676,50.989,51.0204,37313.0
2017-12-14 13:00:00,64.97,64.97,64.87,64.89,21897.0,51.0204,51.0204,50.9419,50.9576,21897.0
2017-12-14 13:10:00,64.9,65.04,64.9,65.03,45268.0,50.9655,51.0754,50.9655,51.0676,45268.0
2017-12-14 13:20:00,65.02,65.03,64.97,64.99,42678.0,51.0597,51.0676,51.0204,51.0361,42678.0
2017-12-14 13:30:00,65.01,65.01,64.91,64.94,37698.0,51.0518,51.0518,50.9733,50.9969,37698.0
2017-12-14 13:40:00,64.94,64.95,64.84,64.93,35811.0,50.9969,51.0047,50.9183,50.989,35811.0
2017-12-14 13:50:00,64.92,64.92,64.72,64.75,51935.0,50.9812,50.9812,50.8241,50.8477,51935.0
2017-12-14 14:00:00,64.76,64.76,64.53,64.59,144703.0,50.8555,50.8555,50.6749,50.722,144703.0
2017-12-14 14:10:00,64.59,64.6,64.44,64.45,93300.0,50.722,50.7299,50.6042,50.6121,93300.0
2017-12-14 14:20:00,64.45,64.47,64.25,64.35,209585.0,50.6121,50.6278,50.455,50.5336,209585.0
2017-12-14 14:30:00,64.35,64.54,64.35,64.47,79915.0,50.5336,50.6828,50.5336,50.6278,79915.0
2017-12-14 14:40:00,64.45,64.53,64.42,64.48,83003.0,50.6121,50.6749,50.5885,50.6356,83003.0
2017-12-14 14:50:00,64.47,64.51,64.44,64.49,46490.0,50.6278,50.6592,50.6042,50.6435,46490.0
2017-12-14 15:00:00,64.5,64.59,64.48,64.56,55514.0,50.6513,50.722,50.6356,50.6985,55514.0
2017-12-14 15:10:00,64.56,64.61,64.55,64.58,50906.0,50.6985,50.7377,50.6906,50.7142,50906.0
2017-12-14 15:20:00,64.58,64.59,64.53,64.56,66398.0,50.7142,50.722,50.6749,50.6985,66398.0
2017-12-14 15:30:00,64.56,64.75,64.54,64.73,81716.0,50.6985,50.8477,50.6828,50.832,81716.0
2017-12-14 15:40:00,64.72,64.75,64.65,64.67,117048.0,50.8241,50.8477,50.7691,50.7848,117048.0
2017-12-14 15:50:00,64.66,64.73,64.6,64.66,344243.0,50.777,50.832,50.7299,50.777,344243.0
2017-12-15 09:30:00,64.95,65.71,64.7,65.62,725119.0,51.0047,51.6015,50.8084,51.5309,725119.0
2017-12-15 09:40:00,65.56,65.62,65.17,65.41,95274.0,51.4838,51.5309,51.1775,51.366,95274.0
2017-12-15 09:50:00,65.42,65.62,65.31,65.6,232060.0,51.3738,51.5309,51.2874,51.5152,232060.0
2017-12-15 10:00:00,65.6,65.65,65.32,65.41,163632.0,51.5152,51.5544,51.2953,51.366,163632.0
2017-12-15 10:10:00,65.42,65.6,65.42,65.55,140297.0,51.3738,51.5152,51.3738,51.4759,140297.0
2017-12-15 10:20:00,65.54,65.62,65.42,65.6,106466.0,51.468,51.5309,51.3738,51.5152,106466.0
2017-12-15 10:30:00,65.59,65.63,65.51,65.57,88883.0,51.5073,51.5387,51.4445,51.4916,88883.0
2017-12-15 10:40:00,65.57,65.98,65.56,65.87,72634.0,51.4916,51.8136,51.4838,51.7272,72634.0
2017-12-15 10:50:00,65.87,65.97,65.85,65.89,44615.0,51.7272,51.8057,51.7115,51.7429,44615.0
2017-12-15 11:00:00,65.89,66.0,65.86,65.99,74965.0,51.7429,51.8293,51.7193,51.8214,74965.0
2017-12-15 11:10:00,65.99,66.09,65.82,65.87,99224.0,51.8214,51.9,51.6879,51.7272,99224.0
2017-12-15 11:20:00,65.89,66.09,65.89,66.06,56522.0,51.7429,51.9,51.7429,51.8764,56522.0
2017-12-15 11:30:00,66.07,66.17,65.99,66.03,65347.0,51.8843,51.9628,51.8214,51.8528,65347.0
2017-12-15 11:40:00,66.03,66.15,66.02,66.14,99046.0,51.8528,51.9471,51.845,51.9392,99046.0
2017-12-15 11:50:00,66.14,66.17,66.06,66.11,87882.0,51.9392,51.9628,51.8764,51.9157,87882.0
2017-12-15 12:00:00,66.1,66.19,66.1,66.15,66733.0,51.9078,51.9785,51.9078,51.9471,66733.0
2017-12-15 12:10:00,66.16,66.18,65.95,65.97,65521.0,51.9549,51.9706,51.79,51.8057,65521.0
2017-12-15 12:20:00,65.96,65.96,65.87,65.88,64582.0,51.7979,51.7979,51.7272,51.735,64582.0
2017-12-15 12:30:00,65.88,65.91,65.86,65.86,58794.0,51.735,51.7586,51.7193,51.7193,58794.0
2017-12-15 12:40:00,65.87,65.88,65.81,65.86,39285.0,51.7272,51.735,51.6801,51.7193,39285.0
2017-12-15 12:50:00,65.86,65.86,65.76,65.81,74096.0,51.7193,51.7193,51.6408,51.6801,74096.0
2017-12-15 13:00:00,65.81,65.88,65.78,65.84,56074.0,51.6801,51.735,51.6565,51.7036,56074.0
2017-12-15 13:10:00,65.84,65.86,65.8,65.81,42896.0,51.7036,51.7193,51.6722,51.6801,42896.0
2017-12-15 13:20:00,65.81,65.93,65.8,65.89,66024.0,51.6801,51.7743,51.6722,51.7429,66024.0
2017-12-15 13:30:00,65.89,65.99,65.85,65.96,107000.0,51.7429,51.8214,51.7115,51.7979,107000.0
2017-12-15 13:40:00,65.95,66.09,65.93,66.06,211468.0,51.79,51.9,51.7743,51.8764,211468.0
2017-12-15 13:50:00,66.06,66.1,65.78,65.95,84629.0,51.8764,51.9078,51.6565,51.79,84629.0
2017-12-15 14:00:00,65.95,66.06,65.9,65.98,94537.0,51.79,51.8764,51.7508,51.8136,94537.0
2017-12-15 14:10:00,65.98,66.11,65.98,66.03,86966.0,51.8136,51.9157,51.8136,51.8528,86966.0
2017-12-15 14:20:00,66.03,66.07,65.87,65.87,85454.0,51.8528,51.8843,51.7272,51.7272,85454.0
2017-12-15 14:30:00,65.88,65.94,65.87,65.94,97088.0,51.735,51.7822,51.7272,51.7822,97088.0
2017-12-15 14:40:00,65.94,65.95,65.81,65.86,108291.0,51.7822,51.79,51.6801,51.7193,108291.0
2017-12-15 14:50:00,65.86,65.86,65.68,65.76,84007.0,51.7193,51.7193,51.578,51.6408,84007.0
2017-12-15 15:00:00,65.77,65.85,65.74,65.8,152883.0,51.6487,51.7115,51.6251,51.6722,152883.0
2017-12-15 15:10:00,65.79,65.81,65.78,65.78,100421.0,51.6644,51.6801,51.6565,51.6565,100421.0
2017-12-15 15:20:00,65.78,65.91,65.78,65.79,172421.0,51.6565,51.7586,51.6565,51.6644,172421.0
2017-12-15 15:30:00,65.8,65.9,65.79,65.88,165360.0,51.6722,51.7508,51.6644,51.735,165360.0
2017-12-15 15:40:00,65.88,65.95,65.7,65.72,276717.0,51.735,51.79,51.5937,51.6094,276717.0
2017-12-15 15:50:00,65.72,65.75,65.58,65.73,634044.0,51.6094,51.633,51.4995,51.6173,634044.0
2017-12-18 09:30:00,65.87,66.32,65.77,66.32,123509.0,51.7272,52.0806,51.6487,52.0806,123509.0
2017-12-18 09:40:00,66.33,66.38,66.08,66.11,87879.0,52.0884,52.1277,51.8921,51.9157,87879.0
2017-12-18 09:50:00,66.1,66.17,65.93,65.93,71292.0,51.9078,51.9628,51.7743,51.7743,71292.0
2017-12-18 10:00:00,65.92,65.97,65.82,65.94,66136.0,51.7665,51.8057,51.6879,51.7822,66136.0
2017-12-18 10:10:00,65.93,66.12,65.93,66.01,67027.0,51.7743,51.9235,51.7743,51.8371,67027.0
2017-12-18 10:20:00,66.02,66.13,66.0,66.13,39442.0,51.845,51.9314,51.8293,51.9314,39442.0
2017-12-18 10:30:00,66.13,66.18,65.91,65.92,46753.0,51.9314,51.9706,51.7586,51.7665,46753.0
2017-12-18 10:40:00,65.92,66.02,65.87,66.0,40038.0,51.7665,51.845,51.7272,51.8293,40038.0
2017-12-18 10:50:00,66.01,66.08,66.0,66.03,42749.0,51.8371,51.8921,51.8293,51.8528,42749.0
2017-12-18 11:00:00,66.02,66.06,65.97,65.97,48432.0,51.845,51.8764,51.8057,51.8057,48432.0
2017-12-18 11:10:00,65.95,66.03,65.95,65.98,38627.0,51.79,51.8528,51.79,51.8136,38627.0
2017-12-18 11:20:00,65.99,66.06,65.91,65.95,39814.0,51.8214,51.8764,51.7586,51.79,39814.0
2017-12-18 11:30:00,65.94,65.99,65.91,65.93,35792.0,51.7822,51.8214,51.7586,51.7743,35792.0
2017-12-18 11:40:00,65.95,65.99,65.91,65.98,24766.0,51.79,51.8214,51.7586,51.8136,24766.0
2017-12-18 11:50:00,65.98,66.0,65.92,65.94,28982.0,51.8136,51.8293,51.7665,51.7822,28982.0
2017-12-18 12:00:00,65.94,65.98,65.9,65.92,43935.0,51.7822,51.8136,51.7508,51.7665,43935.0
2017-12-18 12:10:00,65.92,65.94,65.83,65.87,34256.0,51.7665,51.7822,51.6958,51.7272,34256.0
2017-12-18 12:20:00,65.87,65.89,65.84,65.87,29751.0,51.7272,51.7429,51.7036,51.7272,29751.0
2017-12-18 12:30:00,65.87,65.88,65.77,65.8,20968.0,51.7272,51.735,51.6487,51.6722,20968.0
2017-12-18 12:40:00,65.8,65.83,65.75,65.8,46622.0,51.6722,51.6958,51.633,51.6722,46622.0
2017-12-18 12:50:00,65.8,65.82,65.75,65.82,35701.0,51.6722,51.6879,51.633,51.6879,35701.0
2017-12-18 13:00:00,65.82,65.91,65.81,65.82,36482.0,51.6879,51.7586,51.6801,51.6879,36482.0
2017-12-18 13:10:00,65.81,65.85,65.81,65.82,41804.0,51.6801,51.7115,51.6801,51.6879,41804.0
2017-12-18 13:20:00,65.82,65.84,65.76,65.76,39912.0,51.6879,51.7036,51.6408,51.6408,39912.0
2017-12-18 13:30:00,65.76,66.01,65.73,66.0,83266.0,51.6408,51.8371,51.6173,51.8293,83266.0
2017-12-18 13:40:00,66.0,66.02,65.89,65.92,31005.0,51.8293,51.845,51.7429,51.7665,31005.0
2017-12-18 13:50:00,65.93,65.96,65.85,65.89,91080.0,51.7743,51.7979,51.7115,51.7429,91080.0
2017-12-18 14:00:00,65.9,66.01,65.9,65.92,111905.0,51.7508,51.8371,51.7508,51.7665,111905.0
2017-12-18 14:10:00,65.9,65.93,65.84,65.92,59501.0,51.7508,51.7743,51.7036,51.7665,59501.0
2017-12-18 14:20:00,65.93,66.01,65.91,65.98,51768.0,51.7743,51.8371,51.7586,51.8136,51768.0
2017-12-18 14:30:00,65.97,66.09,65.96,66.07,66583.0,51.8057,51.9,51.7979,51.8843,66583.0
2017-12-18 14:40:00,66.07,66.21,66.04,66.15,67325.0,51.8843,51.9942,51.8607,51.9471,67325.0
2017-12-18 14:50:00,66.16,66.17,66.08,66.14,60732.0,51.9549,51.9628,51.8921,51.9392,60732.0
2017-12-18 15:00:00,66.13,66.24,66.13,66.15,73146.0,51.9314,52.0178,51.9314,51.9471,73146.0
2017-12-18 15:10:00,66.16,66.29,66.16,66.22,44766.0,51.9549,52.057,51.9549,52.002,44766.0
2017-12-18 15:20:00,66.21,66.25,66.15,66.15,168213.0,51.9942,52.0256,51.9471,51.9471,168213.0
2017-12-18 15:30:00,66.16,66.16,66.07,66.11,62396.0,51.9549,51.9549,51.8843,51.9157,62396.0
2017-12-18 15:40:00,66.1,66.11,66.04,66.07,89642.0,51.9078,51.9157,51.8607,51.8843,89642.0
2017-12-18 15:50:00,66.07,66.08,65.99,66.01,277387.0,51.8843,51.8921,51.8214,51.8371,277387.0
2017-12-19 09:30:00,66.03,66.12,65.66,65.75,143213.0,51.8528,51.9235,51.5623,51.633,143213.0
2017-12-19 09:40:00,65.75,65.9,65.52,65.56,95134.0,51.633,51.7508,51.4523,51.4838,95134.0
2017-12-19 09:50:00,65.57,65.66,65.47,65.63,74786.0,51.4916,51.5623,51.4131,51.5387,74786.0
2017-12-19 10:00:00,65.64,65.77,65.29,65.35,53314.0,51.5466,51.6487,51.2717,51.3188,53314.0
2017-12-19 10:10:00,65.37,65.39,65.21,65.3,54350.0,51.3345,51.3503,51.2089,51.2796,54350.0
2017-12-19 10:20:00,65.3,65.32,65.19,65.25,53023.0,51.2796,51.2953,51.1932,51.2403,53023.0
2017-12-19 10:30:00,65.25,65.41,65.24,65.34,91861.0,51.2403,51.366,51.2325,51.311,91861.0
2017-12-19 10:40:00,65.34,65.38,65.18,65.2,60250.0,51.311,51.3424,51.1853,51.2011,60250.0
2017-12-19 10:50:00,65.2,65.26,65.08,65.1,69103.0,51.2011,51.2482,51.1068,51.1225,69103.0
2017-12-19 11:00:00,65.09,65.11,64.95,64.99,57737.0,51.1147,51.1304,51.0047,51.0361,57737.0
2017-12-19 11:10:00,65.0,65.05,64.91,64.99,49498.0,51.044,51.0833,50.9733,51.0361,49498.0
2017-12-19 11:20:00,64.98,65.02,64.93,64.93,41112.0,51.0283,51.0597,50.989,50.989,41112.0
2017-12-19 11:30:00,64.91,65.02,64.91,64.97,46598.0,50.9733,51.0597,50.9733,51.0204,46598.0
2017-12-19 11:40:00,64.97,65.01,64.94,64.99,45642.0,51.0204,51.0518,50.9969,51.0361,45642.0
2017-12-19 11:50:00,64.98,65.0,64.94,64.98,27731.0,51.0283,51.044,50.9969,51.0283,27731.0
2017-12-19 12:00:00,64.99,65.25,64.99,65.22,33265.0,51.0361,51.2403,51.0361,51.2168,33265.0
2017-12-19 12:10:00,65.21,65.21,65.15,65.18,21706.0,51.2089,51.2089,51.1618,51.1853,21706.0
2017-12-19 12:20:00,65.18,65.18,65.01,65.02,26997.0,51.1853,51.1853,51.0518,51.0597,26997.0
2017-12-19 12:30:00,65.03,65.08,64.98,65.03,43835.0,51.0676,51.1068,51.0283,51.0676,43835.0
2017-12-19 12:40:00,65.04,65.08,65.0,65.08,16786.0,51.0754,51.1068,51.044,51.1068,16786.0
2017-12-19 12:50:00,65.09,65.22,65.08,65.21,20931.0,51.1147,51.2168,51.1068,51.2089,20931.0
2017-12-19 13:00:00,65.21,65.24,65.16,65.16,13767.0,51.2089,51.2325,51.1696,51.1696,13767.0
2017-12-19 13:10:00,65.16,65.27,65.12,65.26,18790.0,51.1696,51.256,51.1382,51.2482,18790.0
2017-12-19 13:20:00,65.26,65.31,65.25,65.27,8676.0,51.2482,51.2874,51.2403,51.256,8676.0
2017-12-19 13:30:00,65.27,65.28,65.22,65.23,21365.0,51.256,51.2639,51.2168,51.2246,21365.0
2017-12-19 13:40:00,65.23,65.23,65.11,65.15,29503.0,51.2246,51.2246,51.1304,51.1618,29503.0
2017-12-19 13:50:00,65.14,65.16,65.07,65.07,25486.0,51.1539,51.1696,51.099,51.099,25486.0
2017-12-19 14:00:00,65.06,65.08,65.0,65.0,23253.0,51.0911,51.1068,51.044,51.044,23253.0
2017-12-19 14:10:00,65.01,65.02,64.88,64.92,53226.0,51.0518,51.0597,50.9498,50.9812,53226.0
2017-12-19 14:20:00,64.92,65.04,64.9,64.96,32741.0,50.9812,51.0754,50.9655,51.0126,32741.0
2017-12-19 14:30:00,64.96,64.99,64.91,64.97,27239.0,51.0126,51.0361,50.9733,51.0204,27239.0
2017-12-19 14:40:00,64.98,65.07,64.97,65.01,32703.0,51.0283,51.099,51.0204,51.0518,32703.0
2017-12-19 14:50:00,65.0,65.02,64.95,65.01,48344.0,51.044,51.0597,51.0047,51.0518,48344.0
2017-12-19 15:00:00,65.0,65.0,64.89,64.89,39790.0,51.044,51.044,50.9576,50.9576,39790.0
2017-12-19 15:10:00,64.89,64.93,64.87,64.92,47492.0,50.9576,50.989,50.9419,50.9812,47492.0
2017-12-19 15:20:00,64.92,64.96,64.86,64.91,60557.0,50.9812,51.0126,50.9341,50.9733,60557.0
2017-12-19 15:30:00,64.91,64.96,64.85,64.92,59687.0,50.9733,51.0126,50.9262,50.9812,59687.0
2017-12-19 15:40:00,64.92,64.93,64.79,64.79,121898.0,50.9812,50.989,50.8791,50.8791,121898.0
2017-12-19 15:50:00,64.8,64.83,64.68,64.73,627999.0,50.8869,50.9105,50.7927,50.832,627999.0
2017-12-20 09:30:00,65.06,65.68,65.06,65.53,117224.0,51.0911,51.578,51.0911,51.4602,117224.0
2017-12-20 09:40:00,65.53,65.53,65.23,65.39,41296.0,51.4602,51.4602,51.2246,51.3503,41296.0
2017-12-20 09:50:00,65.39,65.42,65.08,65.14,90335.0,51.3503,51.3738,51.1068,51.1539,90335.0
2017-12-20 10:00:00,65.14,65.3,65.03,65.14,101313.0,51.1539,51.2796,51.0676,51.1539,101313.0
2017-12-20 10:10:00,65.15,65.19,65.02,65.07,84182.0,51.1618,51.1932,51.0597,51.099,84182.0
2017-12-20 10:20:00,65.06,65.07,64.92,64.94,37331.0,51.0911,51.099,50.9812,50.9969,37331.0
2017-12-20 10:30:00,65.01,65.03,64.87,64.9,38736.0,51.0518,51.0676,50.9419,50.9655,38736.0
2017-12-20 10:40:00,64.9,64.94,64.77,64.81,63973.0,50.9655,50.9969,50.8634,50.8948,63973.0
2017-12-20 10:50:00,64.8,64.85,64.76,64.84,44648.0,50.8869,50.9262,50.8555,50.9183,44648.0
2017-12-20 11:00:00,64.88,65.02,64.83,64.92,56178.0,50.9498,51.0597,50.9105,50.9812,56178.0
2017-12-20 11:10:00,64.91,64.96,64.82,64.89,106234.0,50.9733,51.0126,50.9026,50.9576,106234.0
2017-12-20 11:20:00,64.89,65.03,64.86,65.0,186744.0,50.9576,51.0676,50.9341,51.044,186744.0
2017-12-20 11:30:00,65.0,65.15,65.0,65.03,83435.0,51.044,51.1618,51.044,51.0676,83435.0
2017-12-20 11:40:00,65.03,65.11,65.0,65.09,93080.0,51.0676,51.1304,51.044,51.1147,93080.0
2017-12-20 11:50:00,65.08,65.08,64.96,65.02,44446.0,51.1068,51.1068,51.0126,51.0597,44446.0
2017-12-20 12:00:00,65.03,65.09,64.9,65.04,46411.0,51.0676,51.1147,50.9655,51.0754,46411.0
2017-12-20 12:10:00,65.06,65.12,65.03,65.12,35944.0,51.0911,51.1382,51.0676,51.1382,35944.0
2017-12-20 12:20:00,65.13,65.15,64.99,65.07,83366.0,51.1461,51.1618,51.0361,51.099,83366.0
2017-12-20 12:30:00,65.08,65.1,64.99,65.05,94745.0,51.1068,51.1225,51.0361,51.0833,94745.0
2017-12-20 12:40:00,65.05,65.15,65.01,65.13,137772.0,51.0833,51.1618,51.0518,51.1461,137772.0
2017-12-20 12:50:00,65.13,65.22,65.07,65.19,173244.0,51.1461,51.2168,51.099,51.1932,173244.0
2017-12-20 13:00:00,65.19,65.26,65.14,65.17,106142.0,51.1932,51.2482,51.1539,51.1775,106142.0
2017-12-20 13:10:00,65.17,65.18,65.09,65.1,64700.0,51.1775,51.1853,51.1147,51.1225,64700.0
2017-12-20 13:20:00,65.11,65.17,65.08,65.17,70357.0,51.1304,51.1775,51.1068,51.1775,70357.0
2017-12-20 13:30:00,65.17,65.21,65.13,65.16,93344.0,51.1775,51.2089,51.1461,51.1696,93344.0
2017-12-20 13:40:00,65.17,65.21,65.13,65.17,132138.0,51.1775,51.2089,51.1461,51.1775,132138.0
2017-12-20 13:50:00,65.17,65.38,65.15,65.38,228340.0,51.1775,51.3424,51.1618,51.3424,228340.0
2017-12-20 14:00:00,65.39,65.42,65.35,65.39,68082.0,51.3503,51.3738,51.3188,51.3503,68082.0
2017-12-20 14:10:00,65.39,65.49,65.36,65.39,56140.0,51.3503,51.4288,51.3267,51.3503,56140.0
2017-12-20 14:20:00,65.39,65.44,65.35,65.37,50738.0,51.3503,51.3895,51.3188,51.3345,50738.0
2017-12-20 14:30:00,65.38,65.47,65.35,65.47,87531.0,51.3424,51.4131,51.3188,51.4131,87531.0
2017-12-20 14:40:00,65.48,65.49,65.38,65.42,71132.0,51.4209,51.4288,51.3424,51.3738,71132.0
2017-12-20 14:50:00,65.42,65.5,65.4,65.46,78759.0,51.3738,51.4366,51.3581,51.4052,78759.0
2017-12-20 15:00:00,65.47,65.56,65.46,65.52,107188.0,51.4131,51.4838,51.4052,51.4523,107188.0
2017-12-20 15:10:00,65.52,65.65,65.5,65.63,167573.0,51.4523,51.5544,51.4366,51.5387,167573.0
2017-12-20 15:20:00,65.62,65.68,65.6,65.67,170635.0,51.5309,51.578,51.5152,51.5701,170635.0
2017-12-20 15:30:00,65.67,65.86,65.63,65.81,204464.0,51.5701,51.7193,51.5387,51.6801,204464.0
2017-12-20 15:40:00,65.8,65.82,65.74,65.76,172953.0,51.6722,51.6879,51.6251,51.6408,172953.0
2017-12-20 15:50:00,65.76,65.78,65.6,65.65,477011.0,51.6408,51.6565,51.5152,51.5544,477011.0
2017-12-21 09:30:00,65.7,65.79,65.42,65.48,82823.0,51.5937,51.6644,51.3738,51.4209,82823.0
2017-12-21 09:40:00,65.48,65.98,65.44,65.97,78988.0,51.4209,51.8136,51.3895,51.8057,78988.0
2017-12-21 09:50:00,65.95,66.21,65.93,66.18,327346.0,51.79,51.9942,51.7743,51.9706,327346.0
2017-12-21 10:00:00,66.19,66.21,66.01,66.03,82292.0,51.9785,51.9942,51.8371,51.8528,82292.0
2017-12-21 10:10:00,66.04,66.05,65.86,65.98,51466.0,51.8607,51.8685,51.7193,51.8136,51466.0
2017-12-21 10:20:00,65.98,66.08,65.92,65.94,30951.0,51.8136,51.8921,51.7665,51.7822,30951.0
2017-12-21 10:30:00,65.94,66.04,65.88,66.02,51406.0,51.7822,51.8607,51.735,51.845,51406.0
2017-12-21 10:40:00,66.03,66.14,66.0,66.09,62103.0,51.8528,51.9392,51.8293,51.9,62103.0
2017-12-21 10:50:00,66.1,66.2,66.09,66.16,71516.0,51.9078,51.9863,51.9,51.9549,71516.0
2017-12-21 11:00:00,66.18,66.34,66.17,66.27,100393.0,51.9706,52.0963,51.9628,52.0413,100393.0
2017-12-21 11:10:00,66.26,66.3,66.22,66.27,65134.0,52.0335,52.0649,52.002,52.0413,65134.0
2017-12-21 11:20:00,66.27,66.4,66.25,66.4,489740.0,52.0413,52.1434,52.0256,52.1434,489740.0
2017-12-21 11:30:00,66.39,66.54,66.38,66.43,105410.0,52.1355,52.2533,52.1277,52.167,105410.0
2017-12-21 11:40:00,66.44,66.55,66.42,66.48,44043.0,52.1748,52.2612,52.1591,52.2062,44043.0
2017-12-21 11:50:00,66.47,66.57,66.46,66.55,45720.0,52.1984,52.2769,52.1905,52.2612,45720.0
2017-12-21 12:00:00,66.55,66.62,66.47,66.57,64869.0,52.2612,52.3162,52.1984,52.2769,64869.0
2017-12-21 12:10:00,66.57,66.68,66.56,66.67,62243.0,52.2769,52.3633,52.269,52.3554,62243.0
2017-12-21 12:20:00,66.67,66.71,66.62,66.63,37513.0,52.3554,52.3868,52.3162,52.324,37513.0
2017-12-21 12:30:00,66.64,66.67,66.58,66.63,98215.0,52.3319,52.3554,52.2848,52.324,98215.0
2017-12-21 12:40:00,66.64,66.66,66.62,66.65,62131.0,52.3319,52.3476,52.3162,52.3397,62131.0
2017-12-21 12:50:00,66.65,66.7,66.64,66.69,41421.0,52.3397,52.379,52.3319,52.3711,41421.0
2017-12-21 13:00:00,66.69,66.72,66.64,66.68,89039.0,52.3711,52.3947,52.3319,52.3633,89039.0
2017-12-21 13:10:00,66.69,66.73,66.63,66.68,58477.0,52.3711,52.4025,52.324,52.3633,58477.0
2017-12-21 13:20:00,66.68,66.69,66.65,66.67,68194.0,52.3633,52.3711,52.3397,52.3554,68194.0
2017-12-21 13:30:00,66.67,66.79,66.67,66.76,125327.0,52.3554,52.4497,52.3554,52.4261,125327.0
2017-12-21 13:40:00,66.76,66.76,66.63,66.66,35276.0,52.4261,52.4261,52.324,52.3476,35276.0
2017-12-21 13:50:00,66.66,66.69,66.59,66.63,66327.0,52.3476,52.3711,52.2926,52.324,66327.0
2017-12-21 14:00:00,66.63,66.64,66.58,66.62,73608.0,52.324,52.3319,52.2848,52.3162,73608.0
2017-12-21 14:10:00,66.61,66.64,66.6,66.62,97986.0,52.3083,52.3319,52.3005,52.3162,97986.0
2017-12-21 14:20:00,66.61,66.74,66.61,66.72,195874.0,52.3083,52.4104,52.3083,52.3947,195874.0
2017-12-21 14:30:00,66.73,66.74,66.64,66.69,61832.0,52.4025,52.4104,52.3319,52.3711,61832.0
2017-12-21 14:40:00,66.69,66.7,66.63,66.64,55661.0,52.3711,52.379,52.324,52.3319,55661.0
2017-12-21 14:50:00,66.64,66.66,66.59,66.64,60778.0,52.3319,52.3476,52.2926,52.3319,60778.0
2017-12-21 15:00:00,66.64,66.66,66.59,66.63,58253.0,52.3319,52.3476,52.2926,52.324,58253.0
2017-12-21 15:10:00,66.63,66.65,66.5,66.52,168077.0,52.324,52.3397,52.2219,52.2376,168077.0
2017-12-21 15:20:00,66.52,66.56,66.45,66.52,204504.0,52.2376,52.269,52.1827,52.2376,204504.0
2017-12-21 15:30:00,66.52,66.54,66.44,66.47,184288.0,52.2376,52.2533,52.1748,52.1984,184288.0
2017-12-21 15:40:00,66.47,66.48,66.39,66.4,181149.0,52.1984,52.2062,52.1355,52.1434,181149.0
2017-12-21 15:50:00,66.39,66.43,66.3,66.34,484709.0,52.1355,52.167,52.0649,52.0963,484709.0
2017-12-22 09:30:00,66.7,66.7,66.28,66.3,101452.0,52.379,52.379,52.0492,52.0649,101452.0
2017-12-22 09:40:00,66.34,66.38,66.22,66.38,43913.0,52.0963,52.1277,52.002,52.1277,43913.0
2017-12-22 09:50:00,66.41,66.65,66.33,66.55,47954.0,52.1513,52.3397,52.0884,52.2612,47954.0
2017-12-22 10:00:00,66.55,66.64,66.54,66.55,105022.0,52.2612,52.3319,52.2533,52.2612,105022.0
2017-12-22 10:10:00,66.54,66.55,66.49,66.53,45273.0,52.2533,52.2612,52.2141,52.2455,45273.0
2017-12-22 10:20:00,66.52,66.53,66.39,66.47,30934.0,52.2376,52.2455,52.1355,52.1984,30934.0
2017-12-22 10:30:00,66.47,66.59,66.47,66.56,38816.0,52.1984,52.2926,52.1984,52.269,38816.0
2017-12-22 10:40:00,66.56,66.57,66.44,66.48,31360.0,52.269,52.2769,52.1748,52.2062,31360.0
2017-12-22 10:50:00,66.48,66.53,66.43,66.44,31330.0,52.2062,52.2455,52.167,52.1748,31330.0
2017-12-22 11:00:00,66.46,66.58,66.43,66.53,86375.0,52.1905,52.2848,52.167,52.2455,86375.0
2017-12-22 11:10:00,66.53,66.54,66.49,66.52,34740.0,52.2455,52.2533,52.2141,52.2376,34740.0
2017-12-22 11:20:00,66.52,66.57,66.48,66.49,40505.0,52.2376,52.2769,52.2062,52.2141,40505.0
2017-12-22 11:30:00,66.5,66.51,66.39,66.48,32150.0,52.2219,52.2298,52.1355,52.2062,32150.0
2017-12-22 11:40:00,66.48,66.5,66.41,66.42,40093.0,52.2062,52.2219,52.1513,52.1591,40093.0
2017-12-22 11:50:00,66.42,66.54,66.41,66.52,35617.0,52.1591,52.2533,52.1513,52.2376,35617.0
2017-12-22 12:00:00,66.52,66.64,66.49,66.64,133275.0,52.2376,52.3319,52.2141,52.3319,133275.0
2017-12-22 12:10:00,66.64,66.85,66.62,66.76,56173.0,52.3319,52.4968,52.3162,52.4261,56173.0
2017-12-22 12:20:00,66.76,66.84,66.75,66.8,136765.0,52.4261,52.4889,52.4183,52.4575,136765.0
2017-12-22 12:30:00,66.8,66.81,66.73,66.74,56364.0,52.4575,52.4654,52.4025,52.4104,56364.0
2017-12-22 12:40:00,66.75,66.78,66.73,66.77,39676.0,52.4183,52.4418,52.4025,52.434,39676.0
2017-12-22 12:50:00,66.77,66.77,66.63,66.64,49421.0,52.434,52.434,52.324,52.3319,49421.0
2017-12-22 13:00:00,66.64,66.65,66.6,66.63,67564.0,52.3319,52.3397,52.3005,52.324,67564.0
2017-12-22 13:10:00,66.63,66.63,66.51,66.56,89734.0,52.324,52.324,52.2298,52.269,89734.0
2017-12-22 13:20:00,66.56,66.63,66.48,66.59,79698.0,52.269,52.324,52.2062,52.2926,79698.0
2017-12-22 13:30:00,66.59,66.63,66.53,66.54,37024.0,52.2926,52.324,52.2455,52.2533,37024.0
2017-12-22 13:40:00,66.54,66.6,66.52,66.59,50689.0,52.2533,52.3005,52.2376,52.2926,50689.0
2017-12-22 13:50:00,66.58,66.6,66.53,66.54,28205.0,52.2848,52.3005,52.2455,52.2533,28205.0
2017-12-22 14:00:00,66.54,66.57,66.46,66.49,23734.0,52.2533,52.2769,52.1905,52.2141,23734.0
2017-12-22 14:10:00,66.51,66.56,66.47,66.55,19250.0,52.2298,52.269,52.1984,52.2612,19250.0
2017-12-22 14:20:00,66.56,66.56,66.47,66.5,33260.0,52.269,52.269,52.1984,52.2219,33260.0
2017-12-22 14:30:00,66.5,66.54,66.49,66.5,24304.0,52.2219,52.2533,52.2141,52.2219,24304.0
2017-12-22 14:40:00,66.5,66.66,66.5,66.59,205984.0,52.2219,52.3476,52.2219,52.2926,205984.0
2017-12-22 14:50:00,66.6,66.61,66.51,66.53,15728.0,52.3005,52.3083,52.2298,52.2455,15728.0
2017-12-22 15:00:00,66.52,66.55,66.47,66.5,28591.0,52.2376,52.2612,52.1984,52.2219,28591.0
2017-12-22 15:10:00,66.5,66.54,66.49,66.5,43848.0,52.2219,52.2533,52.2141,52.2219,43848.0
2017-12-22 15:20:00,66.5,66.53,66.38,66.39,75650.0,52.2219,52.2455,52.1277,52.1355,75650.0
2017-12-22 15:30:00,66.39,66.41,66.36,66.38,47719.0,52.1355,52.1513,52.112,52.1277,47719.0
2017-12-22 15:40:00,66.39,66.41,66.34,66.35,75853.0,52.1355,52.1513,52.0963,52.1041,75853.0
2017-12-22 15:50:00,66.35,66.39,66.32,66.37,185122.0,52.1041,52.1355,52.0806,52.1198,185122.0
2017-12-26 09:30:00,66.55,66.8,66.41,66.76,34739.0,52.2612,52.4575,52.1513,52.4261,34739.0
2017-12-26 09:40:00,66.72,66.73,66.58,66.64,18514.0,52.3947,52.4025,52.2848,52.3319,18514.0
2017-12-26 09:50:00,66.62,66.71,66.6,66.63,68036.0,52.3162,52.3868,52.3005,52.324,68036.0
2017-12-26 10:00:00,66.62,66.72,66.59,66.69,65868.0,52.3162,52.3947,52.2926,52.3711,65868.0
2017-12-26 10:10:00,66.7,66.74,66.63,66.71,46841.0,52.379,52.4104,52.324,52.3868,46841.0
2017-12-26 10:20:00,66.72,66.8,66.64,66.78,114331.0,52.3947,52.4575,52.3319,52.4418,114331.0
2017-12-26 10:30:00,66.77,67.03,66.76,66.99,240006.0,52.434,52.6381,52.4261,52.6067,240006.0
2017-12-26 10:40:00,67.0,67.03,66.88,66.92,46717.0,52.6146,52.6381,52.5203,52.5518,46717.0
2017-12-26 10:50:00,66.92,66.96,66.9,66.95,72727.0,52.5518,52.5832,52.536,52.5753,72727.0
2017-12-26 11:00:00,66.93,66.96,66.9,66.93,42569.0,52.5596,52.5832,52.536,52.5596,42569.0
2017-12-26 11:10:00,66.94,67.05,66.91,67.04,75091.0,52.5675,52.6538,52.5439,52.646,75091.0
2017-12-26 11:20:00,67.03,67.07,66.99,67.04,30072.0,52.6381,52.6695,52.6067,52.646,30072.0
2017-12-26 11:30:00,67.03,67.07,66.99,67.03,70590.0,52.6381,52.6695,52.6067,52.6381,70590.0
2017-12-26 11:40:00,67.02,67.05,67.0,67.02,63747.0,52.6303,52.6538,52.6146,52.6303,63747.0
2017-12-26 11:50:00,67.02,67.03,67.0,67.01,20711.0,52.6303,52.6381,52.6146,52.6224,20711.0
2017-12-26 12:00:00,67.01,67.07,67.0,67.02,74564.0,52.6224,52.6695,52.6146,52.6303,74564.0
2017-12-26 12:10:00,67.01,67.04,66.96,66.98,24022.0,52.6224,52.646,52.5832,52.5989,24022.0
2017-12-26 12:20:00,66.98,67.0,66.9,66.91,34825.0,52.5989,52.6146,52.536,52.5439,34825.0
2017-12-26 12:30:00,66.91,66.95,66.89,66.89,43920.0,52.5439,52.5753,52.5282,52.5282,43920.0
2017-12-26 12:40:00,66.9,66.92,66.84,66.88,38324.0,52.536,52.5518,52.4889,52.5203,38324.0
2017-12-26 12:50:00,66.88,66.89,66.82,66.85,14113.0,52.5203,52.5282,52.4732,52.4968,14113.0
2017-12-26 13:00:00,66.86,66.9,66.86,66.88,15275.0,52.5046,52.536,52.5046,52.5203,15275.0
2017-12-26 13:10:00,66.87,66.89,66.83,66.83,15697.0,52.5125,52.5282,52.4811,52.4811,15697.0
2017-12-26 13:20:00,66.83,66.84,66.76,66.8,13828.0,52.4811,52.4889,52.4261,52.4575,13828.0
2017-12-26 13:30:00,66.81,66.84,66.79,66.83,18880.0,52.4654,52.4889,52.4497,52.4811,18880.0
2017-12-26 13:40:00,66.83,66.85,66.78,66.79,13734.0,52.4811,52.4968,52.4418,52.4497,13734.0
2017-12-26 13:50:00,66.79,66.79,66.7,66.71,19404.0,52.4497,52.4497,52.379,52.3868,19404.0
2017-12-26 14:00:00,66.73,66.78,66.73,66.78,16316.0,52.4025,52.4418,52.4025,52.4418,16316.0
2017-12-26 14:10:00,66.78,66.91,66.78,66.84,27075.0,52.4418,52.5439,52.4418,52.4889,27075.0
2017-12-26 14:20:00,66.85,66.9,66.83,66.86,41268.0,52.4968,52.536,52.4811,52.5046,41268.0
2017-12-26 14:30:00,66.85,66.87,66.84,66.86,10096.0,52.4968,52.5125,52.4889,52.5046,10096.0
2017-12-26 14:40:00,66.85,66.87,66.83,66.86,16481.0,52.4968,52.5125,52.4811,52.5046,16481.0
2017-12-26 14:50:00,66.86,66.89,66.83,66.84,24206.0,52.5046,52.5282,52.4811,52.4889,24206.0
2017-12-26 15:00:00,66.84,66.85,66.79,66.85,15298.0,52.4889,52.4968,52.4497,52.4968,15298.0
2017-12-26 15:10:00,66.85,66.87,66.82,66.82,40724.0,52.4968,52.5125,52.4732,52.4732,40724.0
2017-12-26 15:20:00,66.82,66.83,66.78,66.78,17497.0,52.4732,52.4811,52.4418,52.4418,17497.0
2017-12-26 15:30:00,66.78,66.85,66.76,66.81,31274.0,52.4418,52.4968,52.4261,52.4654,31274.0
2017-12-26 15:40:00,66.81,66.83,66.78,66.8,94140.0,52.4654,52.4811,52.4418,52.4575,94140.0
2017-12-26 15:50:00,66.81,66.86,66.75,66.84,237061.0,52.4654,52.5046,52.4183,52.4889,237061.0
2017-12-27 09:30:00,66.72,66.77,66.4,66.61,40495.0,52.3947,52.434,52.1434,52.3083,40495.0
2017-12-27 09:40:00,66.6,66.78,66.48,66.7,79176.0,52.3005,52.4418,52.2062,52.379,79176.0
2017-12-27 09:50:00,66.71,66.89,66.65,66.81,65284.0,52.3868,52.5282,52.3397,52.4654,65284.0
2017-12-27 10:00:00,66.83,66.86,66.6,66.7,23168.0,52.4811,52.5046,52.3005,52.379,23168.0
2017-12-27 10:10:00,66.69,66.72,66.55,66.61,36111.0,52.3711,52.3947,52.2612,52.3083,36111.0
2017-12-27 10:20:00,66.63,66.66,66.51,66.58,16741.0,52.324,52.3476,52.2298,52.2848,16741.0
2017-12-27 10:30:00,66.56,66.62,66.52,66.59,32352.0,52.269,52.3162,52.2376,52.2926,32352.0
2017-12-27 10:40:00,66.61,66.66,66.54,66.64,17291.0,52.3083,52.3476,52.2533,52.3319,17291.0
2017-12-27 10:50:00,66.68,66.69,66.59,66.68,27990.0,52.3633,52.3711,52.2926,52.3633,27990.0
2017-12-27 11:00:00,66.67,66.72,66.61,66.66,34159.0,52.3554,52.3947,52.3083,52.3476,34159.0
2017-12-27 11:10:00,66.66,66.72,66.6,66.67,16238.0,52.3476,52.3947,52.3005,52.3554,16238.0
2017-12-27 11:20:00,66.67,66.74,66.59,66.62,35390.0,52.3554,52.4104,52.2926,52.3162,35390.0
2017-12-27 11:30:00,66.64,66.69,66.59,66.61,14345.0,52.3319,52.3711,52.2926,52.3083,14345.0
2017-12-27 11:40:00,66.61,66.72,66.59,66.64,26513.0,52.3083,52.3947,52.2926,52.3319,26513.0
2017-12-27 11:50:00,66.63,66.66,66.6,66.61,11888.0,52.324,52.3476,52.3005,52.3083,11888.0
2017-12-27 12:00:00,66.61,66.62,66.54,66.58,15560.0,52.3083,52.3162,52.2533,52.2848,15560.0
2017-12-27 12:10:00,66.59,66.59,66.52,66.52,9845.0,52.2926,52.2926,52.2376,52.2376,9845.0
2017-12-27 12:20:00,66.53,66.56,66.47,66.48,21446.0,52.2455,52.269,52.1984,52.2062,21446.0
2017-12-27 12:30:00,66.49,66.56,66.47,66.51,19336.0,52.2141,52.269,52.1984,52.2298,19336.0
2017-12-27 12:40:00,66.51,66.53,66.48,66.48,12732.0,52.2298,52.2455,52.2062,52.2062,12732.0
2017-12-27 12:50:00,66.49,66.51,66.47,66.48,15578.0,52.2141,52.2298,52.1984,52.2062,15578.0
2017-12-27 13:00:00,66.48,66.53,66.48,66.51,14313.0,52.2062,52.2455,52.2062,52.2298,14313.0
2017-12-27 13:10:00,66.52,66.56,66.5,66.55,50131.0,52.2376,52.269,52.2219,52.2612,50131.0
2017-12-27 13:20:00,66.54,66.55,66.5,66.5,12536.0,52.2533,52.2612,52.2219,52.2219,12536.0
2017-12-27 13:30:00,66.5,66.55,66.5,66.5,21145.0,52.2219,52.2612,52.2219,52.2219,21145.0
2017-12-27 13:40:00,66.51,66.52,66.47,66.49,27395.0,52.2298,52.2376,52.1984,52.2141,27395.0
2017-12-27 13:50:00,66.49,66.51,66.47,66.49,18392.0,52.2141,52.2298,52.1984,52.2141,18392.0
2017-12-27 14:00:00,66.49,66.52,66.47,66.47,20484.0,52.2141,52.2376,52.1984,52.1984,20484.0
2017-12-27 14:10:00,66.47,66.52,66.47,66.5,17591.0,52.1984,52.2376,52.1984,52.2219,17591.0
2017-12-27 14:20:00,66.5,66.53,66.49,66.52,22894.0,52.2219,52.2455,52.2141,52.2376,22894.0
2017-12-27 14:30:00,66.51,66.51,66.48,66.5,18064.0,52.2298,52.2298,52.2062,52.2219,18064.0
2017-12-27 14:40:00,66.48,66.49,66.44,66.45,29012.0,52.2062,52.2141,52.1748,52.1827,29012.0
2017-12-27 14:50:00,66.45,66.45,66.39,66.42,27660.0,52.1827,52.1827,52.1355,52.1591,27660.0
2017-12-27 15:00:00,66.42,66.57,66.41,66.52,89533.0,52.1591,52.2769,52.1513,52.2376,89533.0
2017-12-27 15:10:00,66.52,66.52,66.47,66.5,32363.0,52.2376,52.2376,52.1984,52.2219,32363.0
2017-12-27 15:20:00,66.5,66.52,66.47,66.51,48329.0,52.2219,52.2376,52.1984,52.2298,48329.0
2017-12-27 15:30:00,66.51,66.52,66.39,66.41,56759.0,52.2298,52.2376,52.1355,52.1513,56759.0
2017-12-27 15:40:00,66.41,66.44,66.36,66.37,95228.0,52.1513,52.1748,52.112,52.1198,95228.0
2017-12-27 15:50:00,66.38,66.47,66.36,66.44,267636.0,52.1277,52.1984,52.112,52.1748,267636.0
2017-12-28 09:30:00,66.43,66.56,66.27,66.45,68391.0,52.167,52.269,52.0413,52.1827,68391.0
2017-12-28 09:40:00,66.41,66.51,66.35,66.41,34075.0,52.1513,52.2298,52.1041,52.1513,34075.0
2017-12-28 09:50:00,66.4,66.43,66.33,66.41,30507.0,52.1434,52.167,52.0884,52.1513,30507.0
2017-12-28 10:00:00,66.42,66.45,66.39,66.4,55062.0,52.1591,52.1827,52.1355,52.1434,55062.0
2017-12-28 10:10:00,66.4,66.4,66.33,66.36,20131.0,52.1434,52.1434,52.0884,52.112,20131.0
2017-12-28 10:20:00,66.35,66.4,66.33,66.38,52795.0,52.1041,52.1434,52.0884,52.1277,52795.0
2017-12-28 10:30:00,66.39,66.44,66.33,66.4,85596.0,52.1355,52.1748,52.0884,52.1434,85596.0
2017-12-28 10:40:00,66.4,66.42,66.37,66.4,50304.0,52.1434,52.1591,52.1198,52.1434,50304.0
2017-12-28 10:50:00,66.41,66.41,66.36,66.37,35890.0,52.1513,52.1513,52.112,52.1198,35890.0
2017-12-28 11:00:00,66.38,66.43,66.37,66.42,81002.0,52.1277,52.167,52.1198,52.1591,81002.0
2017-12-28 11:10:00,66.42,66.5,66.38,66.41,129596.0,52.1591,52.2219,52.1277,52.1513,129596.0
2017-12-28 11:20:00,66.4,66.41,66.28,66.31,38478.0,52.1434,52.1513,52.0492,52.0727,38478.0
2017-12-28 11:30:00,66.31,66.33,66.22,66.25,32772.0,52.0727,52.0884,52.002,52.0256,32772.0
2017-12-28 11:40:00,66.24,66.24,66.16,66.17,23413.0,52.0178,52.0178,51.9549,51.9628,23413.0
2017-12-28 11:50:00,66.17,66.23,66.17,66.21,30479.0,51.9628,52.0099,51.9628,51.9942,30479.0
2017-12-28 12:00:00,66.2,66.24,66.19,66.22,32459.0,51.9863,52.0178,51.9785,52.002,32459.0
2017-12-28 12:10:00,66.23,66.32,66.22,66.3,18636.0,52.0099,52.0806,52.002,52.0649,18636.0
2017-12-28 12:20:00,66.3,66.34,66.29,66.3,18459.0,52.0649,52.0963,52.057,52.0649,18459.0
2017-12-28 12:30:00,66.29,66.34,66.29,66.31,24640.0,52.057,52.0963,52.057,52.0727,24640.0
2017-12-28 12:40:00,66.31,66.33,66.29,66.29,30818.0,52.0727,52.0884,52.057,52.057,30818.0
2017-12-28 12:50:00,66.29,66.33,66.27,66.32,57890.0,52.057,52.0884,52.0413,52.0806,57890.0
2017-12-28 13:00:00,66.31,66.43,66.31,66.38,54258.0,52.0727,52.167,52.0727,52.1277,54258.0
2017-12-28 13:10:00,66.39,66.42,66.34,66.38,62889.0,52.1355,52.1591,52.0963,52.1277,62889.0
2017-12-28 13:20:00,66.37,66.42,66.35,66.39,58382.0,52.1198,52.1591,52.1041,52.1355,58382.0
2017-12-28 13:30:00,66.4,66.42,66.38,66.39,53089.0,52.1434,52.1591,52.1277,52.1355,53089.0
2017-12-28 13:40:00,66.39,66.43,66.39,66.41,98094.0,52.1355,52.167,52.1355,52.1513,98094.0
2017-12-28 13:50:00,66.41,66.41,66.32,66.36,83899.0,52.1513,52.1513,52.0806,52.112,83899.0
2017-12-28 14:00:00,66.37,66.43,66.36,66.39,48166.0,52.1198,52.167,52.112,52.1355,48166.0
2017-12-28 14:10:00,66.4,66.42,66.37,66.42,33674.0,52.1434,52.1591,52.1198,52.1591,33674.0
2017-12-28 14:20:00,66.42,66.44,66.39,66.41,25123.0,52.1591,52.1748,52.1355,52.1513,25123.0
2017-12-28 14:30:00,66.41,66.41,66.34,66.38,26094.0,52.1513,52.1513,52.0963,52.1277,26094.0
2017-12-28 14:40:00,66.37,66.41,66.37,66.4,44796.0,52.1198,52.1513,52.1198,52.1434,44796.0
2017-12-28 14:50:00,66.4,66.42,66.38,66.39,69703.0,52.1434,52.1591,52.1277,52.1355,69703.0
2017-12-28 15:00:00,66.4,66.42,66.38,66.4,155832.0,52.1434,52.1591,52.1277,52.1434,155832.0
2017-12-28 15:10:00,66.4,66.53,66.39,66.51,82639.0,52.1434,52.2455,52.1355,52.2298,82639.0
2017-12-28 15:20:00,66.51,66.55,66.47,66.51,82526.0,52.2298,52.2612,52.1984,52.2298,82526.0
2017-12-28 15:30:00,66.5,66.5,66.44,66.47,200816.0,52.2219,52.2219,52.1748,52.1984,200816.0
2017-12-28 15:40:00,66.47,66.55,66.45,66.46,247417.0,52.1984,52.2612,52.1827,52.1905,247417.0
2017-12-28 15:50:00,66.47,66.51,66.39,66.42,265551.0,52.1984,52.2298,52.1355,52.1591,265551.0
2017-12-29 09:30:00,66.47,66.75,66.44,66.49,55486.0,52.1984,52.4183,52.1748,52.2141,55486.0
2017-12-29 09:40:00,66.47,66.56,66.45,66.47,24365.0,52.1984,52.269,52.1827,52.1984,24365.0
2017-12-29 09:50:00,66.46,66.46,66.25,66.31,22315.0,52.1905,52.1905,52.0256,52.0727,22315.0
2017-12-29 10:00:00,66.31,66.36,66.25,66.28,27884.0,52.0727,52.112,52.0256,52.0492,27884.0
2017-12-29 10:10:00,66.29,66.32,66.26,66.32,26288.0,52.057,52.0806,52.0335,52.0806,26288.0
2017-12-29 10:20:00,66.32,66.32,66.26,66.29,16521.0,52.0806,52.0806,52.0335,52.057,16521.0
2017-12-29 10:30:00,66.3,66.44,66.3,66.34,23382.0,52.0649,52.1748,52.0649,52.0963,23382.0
2017-12-29 10:40:00,66.34,66.35,66.28,66.31,29361.0,52.0963,52.1041,52.0492,52.0727,29361.0
2017-12-29 10:50:00,66.3,66.34,66.27,66.32,22574.0,52.0649,52.0963,52.0413,52.0806,22574.0
2017-12-29 11:00:00,66.31,66.34,66.3,66.31,25684.0,52.0727,52.0963,52.0649,52.0727,25684.0
2017-12-29 11:10:00,66.3,66.33,66.27,66.3,14200.0,52.0649,52.0884,52.0413,52.0649,14200.0
2017-12-29 11:20:00,66.31,66.37,66.29,66.31,23379.0,52.0727,52.1198,52.057,52.0727,23379.0
2017-12-29 11:30:00,66.32,66.33,66.28,66.3,13448.0,52.0806,52.0884,52.0492,52.0649,13448.0
2017-12-29 11:40:00,66.3,66.35,66.27,66.31,43715.0,52.0649,52.1041,52.0413,52.0727,43715.0
2017-12-29 11:50:00,66.32,66.32,66.25,66.29,18290.0,52.0806,52.0806,52.0256,52.057,18290.0
2017-12-29 12:00:00,66.3,66.32,66.25,66.31,31120.0,52.0649,52.0806,52.0256,52.0727,31120.0
2017-12-29 12:10:00,66.31,66.32,66.25,66.28,22446.0,52.0727,52.0806,52.0256,52.0492,22446.0
2017-12-29 12:20:00,66.28,66.3,66.25,66.27,21629.0,52.0492,52.0649,52.0256,52.0413,21629.0
2017-12-29 12:30:00,66.27,66.32,66.26,66.3,47673.0,52.0413,52.0806,52.0335,52.0649,47673.0
2017-12-29 12:40:00,66.29,66.31,66.27,66.27,17233.0,52.057,52.0727,52.0413,52.0413,17233.0
2017-12-29 12:50:00,66.28,66.3,66.24,66.28,10313.0,52.0492,52.0649,52.0178,52.0492,10313.0
2017-12-29 13:00:00,66.28,66.29,66.24,66.27,17257.0,52.0492,52.057,52.0178,52.0413,17257.0
2017-12-29 13:10:00,66.27,66.28,66.25,66.27,19754.0,52.0413,52.0492,52.0256,52.0413,19754.0
2017-12-29 13:20:00,66.27,66.3,66.25,66.3,23216.0,52.0413,52.0649,52.0256,52.0649,23216.0
2017-12-29 13:30:00,66.3,66.3,66.26,66.28,25762.0,52.0649,52.0649,52.0335,52.0492,25762.0
2017-12-29 13:40:00,66.28,66.31,66.26,66.3,22454.0,52.0492,52.0727,52.0335,52.0649,22454.0
2017-12-29 13:50:00,66.29,66.3,66.26,66.27,25657.0,52.057,52.0649,52.0335,52.0413,25657.0
2017-12-29 14:00:00,66.27,66.28,66.21,66.25,12456.0,52.0413,52.0492,51.9942,52.0256,12456.0
2017-12-29 14:10:00,66.24,66.28,66.24,66.27,14948.0,52.0178,52.0492,52.0178,52.0413,14948.0
2017-12-29 14:20:00,66.27,66.32,66.24,66.3,33888.0,52.0413,52.0806,52.0178,52.0649,33888.0
2017-12-29 14:30:00,66.29,66.31,66.29,66.3,9182.0,52.057,52.0727,52.057,52.0649,9182.0
2017-12-29 14:40:00,66.3,66.32,66.27,66.28,26687.0,52.0649,52.0806,52.0413,52.0492,26687.0
2017-12-29 14:50:00,66.28,66.32,66.28,66.3,33781.0,52.0492,52.0806,52.0492,52.0649,33781.0
2017-12-29 15:00:00,66.3,66.3,66.26,66.29,33632.0,52.0649,52.0649,52.0335,52.057,33632.0
2017-12-29 15:10:00,66.28,66.31,66.26,66.3,63573.0,52.0492,52.0727,52.0335,52.0649,63573.0
2017-12-29 15:20:00,66.3,66.38,66.28,66.32,73827.0,52.0649,52.1277,52.0492,52.0806,73827.0
2017-12-29 15:30:00,66.31,66.32,66.16,66.16,49370.0,52.0727,52.0806,51.9549,51.9549,49370.0
2017-12-29 15:40:00,66.17,66.2,66.16,66.16,89981.0,51.9628,51.9863,51.9549,51.9549,89981.0
2017-12-29 15:50:00,66.16,66.17,65.96,65.98,345192.0,51.9549,51.9628,51.7979,51.8136,345192.0
2018-01-02 09:30:00,66.11,66.51,65.98,66.49,105973.0,51.9157,52.2298,51.8136,52.2141,105973.0
2018-01-02 09:40:00,66.48,66.65,66.48,66.56,51433.0,52.2062,52.3397,52.2062,52.269,51433.0
2018-01-02 09:50:00,66.57,66.8,66.53,66.75,87823.0,52.2769,52.4575,52.2455,52.4183,87823.0
2018-01-02 10:00:00,66.76,66.97,66.7,66.97,92539.0,52.4261,52.591,52.379,52.591,92539.0
2018-01-02 10:10:00,66.96,66.97,66.82,66.93,52030.0,52.5832,52.591,52.4732,52.5596,52030.0
2018-01-02 10:20:00,66.91,66.93,66.79,66.84,30504.0,52.5439,52.5596,52.4497,52.4889,30504.0
2018-01-02 10:30:00,66.85,66.86,66.66,66.72,46614.0,52.4968,52.5046,52.3476,52.3947,46614.0
2018-01-02 10:40:00,66.72,66.93,66.7,66.89,76484.0,52.3947,52.5596,52.379,52.5282,76484.0
2018-01-02 10:50:00,66.89,66.9,66.75,66.87,46424.0,52.5282,52.536,52.4183,52.5125,46424.0
2018-01-02 11:00:00,66.87,66.88,66.66,66.77,74070.0,52.5125,52.5203,52.3476,52.434,74070.0
2018-01-02 11:10:00,66.78,66.8,66.68,66.69,83831.0,52.4418,52.4575,52.3633,52.3711,83831.0
2018-01-02 11:20:00,66.69,66.75,66.65,66.75,64586.0,52.3711,52.4183,52.3397,52.4183,64586.0
2018-01-02 11:30:00,66.73,66.81,66.64,66.7,43372.0,52.4025,52.4654,52.3319,52.379,43372.0
2018-01-02 11:40:00,66.7,66.76,66.69,66.73,39890.0,52.379,52.4261,52.3711,52.4025,39890.0
2018-01-02 11:50:00,66.73,66.81,66.73,66.8,48624.0,52.4025,52.4654,52.4025,52.4575,48624.0
2018-01-02 12:00:00,66.79,66.81,66.73,66.74,38938.0,52.4497,52.4654,52.4025,52.4104,38938.0
2018-01-02 12:10:00,66.74,66.81,66.71,66.81,34217.0,52.4104,52.4654,52.3868,52.4654,34217.0
2018-01-02 12:20:00,66.8,66.81,66.76,66.78,62838.0,52.4575,52.4654,52.4261,52.4418,62838.0
2018-01-02 12:30:00,66.78,66.85,66.78,66.84,61806.0,52.4418,52.4968,52.4418,52.4889,61806.0
2018-01-02 12:40:00,66.84,66.87,66.81,66.84,87482.0,52.4889,52.5125,52.4654,52.4889,87482.0
2018-01-02 12:50:00,66.83,66.92,66.79,66.91,44204.0,52.4811,52.5518,52.4497,52.5439,44204.0
2018-01-02 13:00:00,66.9,66.91,66.85,66.9,43932.0,52.536,52.5439,52.4968,52.536,43932.0
2018-01-02 13:10:00,66.89,66.96,66.87,66.9,38234.0,52.5282,52.5832,52.5125,52.536,38234.0
2018-01-02 13:20:00,66.91,66.94,66.89,66.91,51315.0,52.5439,52.5675,52.5282,52.5439,51315.0
2018-01-02 13:30:00,66.91,66.92,66.85,66.92,41684.0,52.5439,52.5518,52.4968,52.5518,41684.0
2018-01-02 13:40:00,66.92,66.92,66.87,66.9,24564.0,52.5518,52.5518,52.5125,52.536,24564.0
2018-01-02 13:50:00,66.91,66.91,66.85,66.86,31306.0,52.5439,52.5439,52.4968,52.5046,31306.0
2018-01-02 14:00:00,66.85,66.88,66.83,66.88,48737.0,52.4968,52.5203,52.4811,52.5203,48737.0
2018-01-02 14:10:00,66.88,66.91,66.83,66.9,50092.0,52.5203,52.5439,52.4811,52.536,50092.0
2018-01-02 14:20:00,66.9,66.9,66.83,66.84,41564.0,52.536,52.536,52.4811,52.4889,41564.0
2018-01-02 14:30:00,66.84,66.87,66.83,66.85,41418.0,52.4889,52.5125,52.4811,52.4968,41418.0
2018-01-02 14:40:00,66.84,67.03,66.83,66.99,63541.0,52.4889,52.6381,52.4811,52.6067,63541.0
2018-01-02 14:50:00,67.0,67.04,66.96,67.01,33845.0,52.6146,52.646,52.5832,52.6224,33845.0
2018-01-02 15:00:00,67.02,67.03,66.95,67.01,38722.0,52.6303,52.6381,52.5753,52.6224,38722.0
2018-01-02 15:10:00,67.0,67.19,67.0,67.19,60314.0,52.6146,52.7638,52.6146,52.7638,60314.0
2018-01-02 15:20:00,67.19,67.25,67.1,67.24,78236.0,52.7638,52.8109,52.6931,52.803,78236.0
2018-01-02 15:30:00,67.24,67.24,67.08,67.21,83825.0,52.803,52.803,52.6774,52.7795,83825.0
2018-01-02 15:40:00,67.22,67.22,67.09,67.11,126544.0,52.7873,52.7873,52.6853,52.701,126544.0
2018-01-02 15:50:00,67.12,67.21,67.12,67.2,237429.0,52.7088,52.7795,52.7088,52.7716,237429.0
2018-01-03 09:30:00,67.46,68.15,67.41,68.08,129600.0,52.9758,53.5177,52.9365,53.4627,129600.0
2018-01-03 09:40:00,68.06,68.07,67.83,68.0,188623.0,53.447,53.4548,53.2664,53.3999,188623.0
2018-01-03 09:50:00,68.01,68.23,68.01,68.1,127968.0,53.4077,53.5805,53.4077,53.4784,127968.0
2018-01-03 10:00:00,68.09,68.15,67.98,68.1,316009.0,53.4705,53.5177,53.3842,53.4784,316009.0
2018-01-03 10:10:00,68.12,68.32,68.01,68.29,150496.0,53.4941,53.6512,53.4077,53.6276,150496.0
2018-01-03 10:20:00,68.29,68.37,68.22,68.27,57169.0,53.6276,53.6904,53.5726,53.6119,57169.0
2018-01-03 10:30:00,68.27,68.49,68.24,68.44,166955.0,53.6119,53.7847,53.5883,53.7454,166955.0
2018-01-03 10:40:00,68.45,68.56,68.38,68.38,69955.0,53.7532,53.8396,53.6983,53.6983,69955.0
2018-01-03 10:50:00,68.39,68.5,68.37,68.5,59172.0,53.7061,53.7925,53.6904,53.7925,59172.0
2018-01-03 11:00:00,68.49,68.62,68.45,68.6,66918.0,53.7847,53.8867,53.7532,53.871,66918.0
2018-01-03 11:10:00,68.6,68.64,68.51,68.52,56507.0,53.871,53.9025,53.8004,53.8082,56507.0
2018-01-03 11:20:00,68.51,68.52,68.42,68.47,46315.0,53.8004,53.8082,53.7297,53.769,46315.0
2018-01-03 11:30:00,68.47,68.54,68.44,68.45,60748.0,53.769,53.8239,53.7454,53.7532,60748.0
2018-01-03 11:40:00,68.44,68.58,68.43,68.48,50075.0,53.7454,53.8553,53.7375,53.7768,50075.0
2018-01-03 11:50:00,68.48,68.5,68.43,68.44,49569.0,53.7768,53.7925,53.7375,53.7454,49569.0
2018-01-03 12:00:00,68.43,68.48,68.4,68.48,78397.0,53.7375,53.7768,53.714,53.7768,78397.0
2018-01-03 12:10:00,68.49,68.57,68.48,68.52,63534.0,53.7847,53.8475,53.7768,53.8082,63534.0
2018-01-03 12:20:00,68.52,68.61,68.5,68.58,65566.0,53.8082,53.8789,53.7925,53.8553,65566.0
2018-01-03 12:30:00,68.59,68.7,68.57,68.67,154336.0,53.8632,53.9496,53.8475,53.926,154336.0
2018-01-03 12:40:00,68.67,68.83,68.66,68.81,49028.0,53.926,54.0517,53.9182,54.036,49028.0
2018-01-03 12:50:00,68.82,68.87,68.74,68.77,44656.0,54.0438,54.0831,53.981,54.0045,44656.0
2018-01-03 13:00:00,68.77,68.85,68.73,68.84,104464.0,54.0045,54.0674,53.9731,54.0595,104464.0
2018-01-03 13:10:00,68.84,68.97,68.81,68.88,61645.0,54.0595,54.1616,54.036,54.0909,61645.0
2018-01-03 13:20:00,68.87,68.92,68.81,68.92,32904.0,54.0831,54.1223,54.036,54.1223,32904.0
2018-01-03 13:30:00,68.92,68.93,68.7,68.7,44186.0,54.1223,54.1302,53.9496,53.9496,44186.0
2018-01-03 13:40:00,68.7,68.71,68.56,68.59,42868.0,53.9496,53.9574,53.8396,53.8632,42868.0
2018-01-03 13:50:00,68.59,68.62,68.46,68.53,66070.0,53.8632,53.8867,53.7611,53.8161,66070.0
2018-01-03 14:00:00,68.51,68.55,68.46,68.53,74618.0,53.8004,53.8318,53.7611,53.8161,74618.0
2018-01-03 14:10:00,68.53,68.57,68.46,68.5,53864.0,53.8161,53.8475,53.7611,53.7925,53864.0
2018-01-03 14:20:00,68.5,68.66,68.46,68.65,118968.0,53.7925,53.9182,53.7611,53.9103,118968.0
2018-01-03 14:30:00,68.65,68.69,68.58,68.58,53032.0,53.9103,53.9417,53.8553,53.8553,53032.0
2018-01-03 14:40:00,68.59,68.7,68.58,68.67,50471.0,53.8632,53.9496,53.8553,53.926,50471.0
2018-01-03 14:50:00,68.67,68.69,68.59,68.69,42350.0,53.926,53.9417,53.8632,53.9417,42350.0
2018-01-03 15:00:00,68.69,68.77,68.66,68.67,86375.0,53.9417,54.0045,53.9182,53.926,86375.0
2018-01-03 15:10:00,68.66,68.67,68.59,68.63,67865.0,53.9182,53.926,53.8632,53.8946,67865.0
2018-01-03 15:20:00,68.63,68.71,68.55,68.64,92573.0,53.8946,53.9574,53.8318,53.9025,92573.0
2018-01-03 15:30:00,68.63,68.65,68.56,68.64,114876.0,53.8946,53.9103,53.8396,53.9025,114876.0
2018-01-03 15:40:00,68.63,68.74,68.59,68.63,206233.0,53.8946,53.981,53.8632,53.8946,206233.0
2018-01-03 15:50:00,68.63,68.66,68.55,68.62,354171.0,53.8946,53.9182,53.8318,53.8867,354171.0
2018-01-04 09:30:00,68.66,68.89,68.58,68.73,89213.0,53.9182,54.0988,53.8553,53.9731,89213.0
2018-01-04 09:40:00,68.74,68.79,68.48,68.48,43522.0,53.981,54.0202,53.7768,53.7768,43522.0
2018-01-04 09:50:00,68.48,68.51,68.43,68.44,78664.0,53.7768,53.8004,53.7375,53.7454,78664.0
2018-01-04 10:00:00,68.45,68.59,68.4,68.55,88415.0,53.7532,53.8632,53.714,53.8318,88415.0
2018-01-04 10:10:00,68.53,68.88,68.53,68.84,68391.0,53.8161,54.0909,53.8161,54.0595,68391.0
2018-01-04 10:20:00,68.84,68.92,68.83,68.91,43929.0,54.0595,54.1223,54.0517,54.1145,43929.0
2018-01-04 10:30:00,68.9,68.98,68.86,68.95,95803.0,54.1066,54.1695,54.0752,54.1459,95803.0
2018-01-04 10:40:00,68.95,69.06,68.7,68.73,113864.0,54.1459,54.2323,53.9496,53.9731,113864.0
2018-01-04 10:50:00,68.74,68.82,68.72,68.75,84011.0,53.981,54.0438,53.9653,53.9888,84011.0
2018-01-04 11:00:00,68.74,68.75,68.53,68.54,137174.0,53.981,53.9888,53.8161,53.8239,137174.0
2018-01-04 11:10:00,68.55,68.61,68.49,68.55,82579.0,53.8318,53.8789,53.7847,53.8318,82579.0
2018-01-04 11:20:00,68.56,68.66,68.54,68.59,63780.0,53.8396,53.9182,53.8239,53.8632,63780.0
2018-01-04 11:30:00,68.6,68.67,68.6,68.66,26622.0,53.871,53.926,53.871,53.9182,26622.0
2018-01-04 11:40:00,68.67,68.78,68.67,68.76,33888.0,53.926,54.0124,53.926,53.9967,33888.0
2018-01-04 11:50:00,68.76,68.77,68.71,68.74,20074.0,53.9967,54.0045,53.9574,53.981,20074.0
2018-01-04 12:00:00,68.74,68.83,68.73,68.83,30646.0,53.981,54.0517,53.9731,54.0517,30646.0
2018-01-04 12:10:00,68.83,68.83,68.75,68.75,20203.0,54.0517,54.0517,53.9888,53.9888,20203.0
2018-01-04 12:20:00,68.76,68.77,68.7,68.71,23991.0,53.9967,54.0045,53.9496,53.9574,23991.0
2018-01-04 12:30:00,68.71,68.8,68.71,68.79,60598.0,53.9574,54.0281,53.9574,54.0202,60598.0
2018-01-04 12:40:00,68.79,68.84,68.76,68.83,25690.0,54.0202,54.0595,53.9967,54.0517,25690.0
2018-01-04 12:50:00,68.83,68.83,68.77,68.81,23975.0,54.0517,54.0517,54.0045,54.036,23975.0
2018-01-04 13:00:00,68.8,68.8,68.74,68.78,83362.0,54.0281,54.0281,53.981,54.0124,83362.0
2018-01-04 13:10:00,68.78,68.78,68.6,68.62,30853.0,54.0124,54.0124,53.871,53.8867,30853.0
2018-01-04 13:20:00,68.62,68.72,68.61,68.72,29734.0,53.8867,53.9653,53.8789,53.9653,29734.0
2018-01-04 13:30:00,68.73,68.73,68.64,68.7,22112.0,53.9731,53.9731,53.9025,53.9496,22112.0
2018-01-04 13:40:00,68.7,68.72,68.6,68.6,45541.0,53.9496,53.9653,53.871,53.871,45541.0
2018-01-04 13:50:00,68.58,68.67,68.56,68.66,35536.0,53.8553,53.926,53.8396,53.9182,35536.0
2018-01-04 14:00:00,68.65,68.72,68.6,68.66,42167.0,53.9103,53.9653,53.871,53.9182,42167.0
2018-01-04 14:10:00,68.66,68.73,68.64,68.64,99023.0,53.9182,53.9731,53.9025,53.9025,99023.0
2018-01-04 14:20:00,68.64,68.67,68.56,68.56,40805.0,53.9025,53.926,53.8396,53.8396,40805.0
2018-01-04 14:30:00,68.56,68.64,68.54,68.62,34187.0,53.8396,53.9025,53.8239,53.8867,34187.0
2018-01-04 14:40:00,68.63,68.69,68.62,68.65,62793.0,53.8946,53.9417,53.8867,53.9103,62793.0
2018-01-04 14:50:00,68.65,68.69,68.61,68.64,59530.0,53.9103,53.9417,53.8789,53.9025,59530.0
2018-01-04 15:00:00,68.65,68.71,68.61,68.61,49361.0,53.9103,53.9574,53.8789,53.8789,49361.0
2018-01-04 15:10:00,68.61,68.64,68.59,68.59,47212.0,53.8789,53.9025,53.8632,53.8632,47212.0
2018-01-04 15:20:00,68.59,68.65,68.56,68.63,71830.0,53.8632,53.9103,53.8396,53.8946,71830.0
2018-01-04 15:30:00,68.63,68.75,68.6,68.73,99540.0,53.8946,53.9888,53.871,53.9731,99540.0
2018-01-04 15:40:00,68.73,68.8,68.72,68.75,107867.0,53.9731,54.0281,53.9653,53.9888,107867.0
2018-01-04 15:50:00,68.75,68.76,68.61,68.7,414166.0,53.9888,53.9967,53.8789,53.9496,414166.0
2018-01-05 09:30:00,68.87,68.96,68.51,68.51,92894.0,54.0831,54.1537,53.8004,53.8004,92894.0
2018-01-05 09:40:00,68.53,68.86,68.52,68.86,46550.0,53.8161,54.0752,53.8082,54.0752,46550.0
2018-01-05 09:50:00,68.87,68.97,68.77,68.96,181225.0,54.0831,54.1616,54.0045,54.1537,181225.0
2018-01-05 10:00:00,68.96,69.16,68.96,69.13,260601.0,54.1537,54.3108,54.1537,54.2872,260601.0
2018-01-05 10:10:00,69.13,69.13,68.74,68.81,197709.0,54.2872,54.2872,53.981,54.036,197709.0
2018-01-05 10:20:00,68.83,68.83,68.61,68.63,42895.0,54.0517,54.0517,53.8789,53.8946,42895.0
2018-01-05 10:30:00,68.64,68.77,68.63,68.68,54942.0,53.9025,54.0045,53.8946,53.9339,54942.0
2018-01-05 10:40:00,68.68,68.78,68.67,68.75,52630.0,53.9339,54.0124,53.926,53.9888,52630.0
2018-01-05 10:50:00,68.75,68.9,68.71,68.88,64285.0,53.9888,54.1066,53.9574,54.0909,64285.0
2018-01-05 11:00:00,68.89,68.89,68.81,68.89,56124.0,54.0988,54.0988,54.036,54.0988,56124.0
2018-01-05 11:10:00,68.88,68.88,68.83,68.87,34540.0,54.0909,54.0909,54.0517,54.0831,34540.0
2018-01-05 11:20:00,68.86,68.96,68.84,68.95,44673.0,54.0752,54.1537,54.0595,54.1459,44673.0
2018-01-05 11:30:00,68.95,69.04,68.92,68.99,52547.0,54.1459,54.2166,54.1223,54.1773,52547.0
2018-01-05 11:40:00,68.98,69.0,68.96,68.97,25043.0,54.1695,54.1852,54.1537,54.1616,25043.0
2018-01-05 11:50:00,68.96,69.21,68.96,69.19,149340.0,54.1537,54.3501,54.1537,54.3344,149340.0
2018-01-05 12:00:00,69.19,69.19,69.11,69.16,56882.0,54.3344,54.3344,54.2715,54.3108,56882.0
2018-01-05 12:10:00,69.17,69.22,69.12,69.19,46752.0,54.3187,54.3579,54.2794,54.3344,46752.0
2018-01-05 12:20:00,69.19,69.26,69.19,69.25,33094.0,54.3344,54.3893,54.3344,54.3815,33094.0
2018-01-05 12:30:00,69.25,69.25,69.13,69.14,59119.0,54.3815,54.3815,54.2872,54.2951,59119.0
2018-01-05 12:40:00,69.14,69.17,69.13,69.14,40471.0,54.2951,54.3187,54.2872,54.2951,40471.0
2018-01-05 12:50:00,69.14,69.17,69.12,69.13,27063.0,54.2951,54.3187,54.2794,54.2872,27063.0
2018-01-05 13:00:00,69.14,69.17,69.13,69.13,26453.0,54.2951,54.3187,54.2872,54.2872,26453.0
2018-01-05 13:10:00,69.12,69.16,69.12,69.16,37325.0,54.2794,54.3108,54.2794,54.3108,37325.0
2018-01-05 13:20:00,69.16,69.23,69.13,69.23,35374.0,54.3108,54.3658,54.2872,54.3658,35374.0
2018-01-05 13:30:00,69.23,69.25,69.19,69.21,29326.0,54.3658,54.3815,54.3344,54.3501,29326.0
2018-01-05 13:40:00,69.21,69.22,69.18,69.19,14925.0,54.3501,54.3579,54.3265,54.3344,14925.0
2018-01-05 13:50:00,69.19,69.24,69.18,69.22,19263.0,54.3344,54.3736,54.3265,54.3579,19263.0
2018-01-05 14:00:00,69.23,69.25,69.16,69.17,30906.0,54.3658,54.3815,54.3108,54.3187,30906.0
2018-01-05 14:10:00,69.16,69.24,69.15,69.23,26375.0,54.3108,54.3736,54.303,54.3658,26375.0
2018-01-05 14:20:00,69.23,69.25,69.17,69.23,44110.0,54.3658,54.3815,54.3187,54.3658,44110.0
2018-01-05 14:30:00,69.22,69.29,69.2,69.27,39308.0,54.3579,54.4129,54.3422,54.3972,39308.0
2018-01-05 14:40:00,69.27,69.31,69.25,69.28,39044.0,54.3972,54.4286,54.3815,54.405,39044.0
2018-01-05 14:50:00,69.28,69.32,69.26,69.32,37546.0,54.405,54.4365,54.3893,54.4365,37546.0
2018-01-05 15:00:00,69.32,69.36,69.3,69.34,46148.0,54.4365,54.4679,54.4207,54.4522,46148.0
2018-01-05 15:10:00,69.35,69.35,69.29,69.31,52673.0,54.46,54.46,54.4129,54.4286,52673.0
2018-01-05 15:20:00,69.31,69.46,69.3,69.42,77076.0,54.4286,54.5464,54.4207,54.515,77076.0
2018-01-05 15:30:00,69.42,69.42,69.3,69.34,128137.0,54.515,54.515,54.4207,54.4522,128137.0
2018-01-05 15:40:00,69.35,69.36,69.28,69.35,119783.0,54.46,54.4679,54.405,54.46,119783.0
2018-01-05 15:50:00,69.35,69.37,69.27,69.33,175723.0,54.46,54.4757,54.3972,54.4443,175723.0
2018-01-08 09:30:00,69.07,69.41,69.04,69.12,86317.0,54.2401,54.5071,54.2166,54.2794,86317.0
2018-01-08 09:40:00,69.1,69.33,69.01,69.25,82437.0,54.2637,54.4443,54.193,54.3815,82437.0
2018-01-08 09:50:00,69.23,69.49,69.21,69.47,61589.0,54.3658,54.57,54.3501,54.5542,61589.0
2018-01-08 10:00:00,69.48,69.51,69.39,69.42,58202.0,54.5621,54.5857,54.4914,54.515,58202.0
2018-01-08 10:10:00,69.41,69.49,69.35,69.43,39632.0,54.5071,54.57,54.46,54.5228,39632.0
2018-01-08 10:20:00,69.44,69.45,69.3,69.36,50634.0,54.5307,54.5385,54.4207,54.4679,50634.0
2018-01-08 10:30:00,69.38,69.42,69.32,69.32,59619.0,54.4836,54.515,54.4365,54.4365,59619.0
2018-01-08 10:40:00,69.32,69.34,69.26,69.33,45495.0,54.4365,54.4522,54.3893,54.4443,45495.0
2018-01-08 10:50:00,69.33,69.43,69.32,69.43,53518.0,54.4443,54.5228,54.4365,54.5228,53518.0
2018-01-08 11:00:00,69.41,69.43,69.33,69.33,47882.0,54.5071,54.5228,54.4443,54.4443,47882.0
2018-01-08 11:10:00,69.34,69.43,69.34,69.39,35856.0,54.4522,54.5228,54.4522,54.4914,35856.0
2018-01-08 11:20:00,69.4,69.45,69.35,69.36,112120.0,54.4993,54.5385,54.46,54.4679,112120.0
2018-01-08 11:30:00,69.38,69.4,69.33,69.38,29686.0,54.4836,54.4993,54.4443,54.4836,29686.0
2018-01-08 11:40:00,69.38,69.4,69.26,69.28,42544.0,54.4836,54.4993,54.3893,54.405,42544.0
2018-01-08 11:50:00,69.29,69.41,69.29,69.39,45967.0,54.4129,54.5071,54.4129,54.4914,45967.0
2018-01-08 12:00:00,69.39,69.5,69.39,69.45,64233.0,54.4914,54.5778,54.4914,54.5385,64233.0
2018-01-08 12:10:00,69.44,69.45,69.34,69.44,38247.0,54.5307,54.5385,54.4522,54.5307,38247.0
2018-01-08 12:20:00,69.43,69.47,69.42,69.46,34036.0,54.5228,54.5542,54.515,54.5464,34036.0
2018-01-08 12:30:00,69.46,69.47,69.41,69.43,28662.0,54.5464,54.5542,54.5071,54.5228,28662.0
2018-01-08 12:40:00,69.44,69.48,69.44,69.47,26733.0,54.5307,54.5621,54.5307,54.5542,26733.0
2018-01-08 12:50:00,69.46,69.51,69.43,69.51,52559.0,54.5464,54.5857,54.5228,54.5857,52559.0
2018-01-08 13:00:00,69.51,69.55,69.48,69.55,37883.0,54.5857,54.6171,54.5621,54.6171,37883.0
2018-01-08 13:10:00,69.55,69.64,69.53,69.64,41332.0,54.6171,54.6877,54.6014,54.6877,41332.0
2018-01-08 13:20:00,69.65,69.68,69.63,69.66,45299.0,54.6956,54.7192,54.6799,54.7035,45299.0
2018-01-08 13:30:00,69.66,69.67,69.6,69.65,30730.0,54.7035,54.7113,54.6563,54.6956,30730.0
2018-01-08 13:40:00,69.65,69.65,69.6,69.6,30112.0,54.6956,54.6956,54.6563,54.6563,30112.0
2018-01-08 13:50:00,69.61,69.62,69.58,69.59,43603.0,54.6642,54.672,54.6406,54.6485,43603.0
2018-01-08 14:00:00,69.59,69.59,69.53,69.56,45252.0,54.6485,54.6485,54.6014,54.6249,45252.0
2018-01-08 14:10:00,69.56,69.6,69.54,69.59,36619.0,54.6249,54.6563,54.6092,54.6485,36619.0
2018-01-08 14:20:00,69.59,69.61,69.52,69.53,43355.0,54.6485,54.6642,54.5935,54.6014,43355.0
2018-01-08 14:30:00,69.53,69.54,69.49,69.5,29139.0,54.6014,54.6092,54.57,54.5778,29139.0
2018-01-08 14:40:00,69.5,69.53,69.49,69.52,35585.0,54.5778,54.6014,54.57,54.5935,35585.0
2018-01-08 14:50:00,69.52,69.54,69.5,69.51,35430.0,54.5935,54.6092,54.5778,54.5857,35430.0
2018-01-08 15:00:00,69.52,69.61,69.51,69.59,74007.0,54.5935,54.6642,54.5857,54.6485,74007.0
2018-01-08 15:10:00,69.59,69.59,69.46,69.5,59944.0,54.6485,54.6485,54.5464,54.5778,59944.0
2018-01-08 15:20:00,69.5,69.53,69.49,69.52,46838.0,54.5778,54.6014,54.57,54.5935,46838.0
2018-01-08 15:30:00,69.52,69.53,69.45,69.45,80722.0,54.5935,54.6014,54.5385,54.5385,80722.0
2018-01-08 15:40:00,69.45,69.52,69.4,69.4,121444.0,54.5385,54.5935,54.4993,54.4993,121444.0
2018-01-08 15:50:00,69.41,69.42,69.28,69.38,343361.0,54.5071,54.515,54.405,54.4836,343361.0
2018-01-09 09:30:00,69.39,69.55,69.31,69.4,98898.0,54.4914,54.6171,54.4286,54.4993,98898.0
2018-01-09 09:40:00,69.4,69.4,69.16,69.26,79525.0,54.4993,54.4993,54.3108,54.3893,79525.0
2018-01-09 09:50:00,69.27,69.27,69.05,69.11,69922.0,54.3972,54.3972,54.2244,54.2715,69922.0
2018-01-09 10:00:00,69.11,69.12,68.93,68.98,82158.0,54.2715,54.2794,54.1302,54.1695,82158.0
2018-01-09 10:10:00,68.98,69.14,68.96,69.13,68035.0,54.1695,54.2951,54.1537,54.2872,68035.0
2018-01-09 10:20:00,69.13,69.17,69.04,69.11,50172.0,54.2872,54.3187,54.2166,54.2715,50172.0
2018-01-09 10:30:00,69.11,69.12,68.94,68.94,50306.0,54.2715,54.2794,54.138,54.138,50306.0
2018-01-09 10:40:00,68.94,69.12,68.91,69.02,69556.0,54.138,54.2794,54.1145,54.2009,69556.0
2018-01-09 10:50:00,69.01,69.2,68.95,69.19,74857.0,54.193,54.3422,54.1459,54.3344,74857.0
2018-01-09 11:00:00,69.19,69.19,69.09,69.16,118257.0,54.3344,54.3344,54.2558,54.3108,118257.0
2018-01-09 11:10:00,69.17,69.27,69.09,69.26,59287.0,54.3187,54.3972,54.2558,54.3893,59287.0
2018-01-09 11:20:00,69.25,69.3,69.21,69.26,34341.0,54.3815,54.4207,54.3501,54.3893,34341.0
2018-01-09 11:30:00,69.27,69.3,69.23,69.28,35754.0,54.3972,54.4207,54.3658,54.405,35754.0
2018-01-09 11:40:00,69.29,69.31,69.15,69.19,24762.0,54.4129,54.4286,54.303,54.3344,24762.0
2018-01-09 11:50:00,69.19,69.19,69.09,69.14,45350.0,54.3344,54.3344,54.2558,54.2951,45350.0
2018-01-09 12:00:00,69.14,69.18,69.09,69.13,65965.0,54.2951,54.3265,54.2558,54.2872,65965.0
2018-01-09 12:10:00,69.12,69.16,69.11,69.14,19006.0,54.2794,54.3108,54.2715,54.2951,19006.0
2018-01-09 12:20:00,69.14,69.15,69.09,69.13,24908.0,54.2951,54.303,54.2558,54.2872,24908.0
2018-01-09 12:30:00,69.12,69.24,69.12,69.24,45366.0,54.2794,54.3736,54.2794,54.3736,45366.0
2018-01-09 12:40:00,69.22,69.24,69.17,69.21,37418.0,54.3579,54.3736,54.3187,54.3501,37418.0
2018-01-09 12:50:00,69.21,69.23,69.19,69.22,19060.0,54.3501,54.3658,54.3344,54.3579,19060.0
2018-01-09 13:00:00,69.23,69.24,69.19,69.24,36533.0,54.3658,54.3736,54.3344,54.3736,36533.0
2018-01-09 13:10:00,69.23,69.27,69.2,69.23,27512.0,54.3658,54.3972,54.3422,54.3658,27512.0
2018-01-09 13:20:00,69.23,69.25,69.19,69.24,34412.0,54.3658,54.3815,54.3344,54.3736,34412.0
2018-01-09 13:30:00,69.25,69.27,69.23,69.24,29560.0,54.3815,54.3972,54.3658,54.3736,29560.0
2018-01-09 13:40:00,69.25,69.25,69.2,69.21,26103.0,54.3815,54.3815,54.3422,54.3501,26103.0
2018-01-09 13:50:00,69.21,69.21,69.19,69.2,42192.0,54.3501,54.3501,54.3344,54.3422,42192.0
2018-01-09 14:00:00,69.2,69.25,69.19,69.23,34659.0,54.3422,54.3815,54.3344,54.3658,34659.0
2018-01-09 14:10:00,69.23,69.25,69.15,69.18,29060.0,54.3658,54.3815,54.303,54.3265,29060.0
2018-01-09 14:20:00,69.18,69.21,69.16,69.18,26771.0,54.3265,54.3501,54.3108,54.3265,26771.0
2018-01-09 14:30:00,69.17,69.19,69.11,69.12,24854.0,54.3187,54.3344,54.2715,54.2794,24854.0
2018-01-09 14:40:00,69.12,69.17,69.11,69.16,32027.0,54.2794,54.3187,54.2715,54.3108,32027.0
2018-01-09 14:50:00,69.17,69.17,69.12,69.15,30562.0,54.3187,54.3187,54.2794,54.303,30562.0
2018-01-09 15:00:00,69.16,69.2,69.14,69.15,30441.0,54.3108,54.3422,54.2951,54.303,30441.0
2018-01-09 15:10:00,69.14,69.2,69.13,69.15,39285.0,54.2951,54.3422,54.2872,54.303,39285.0
2018-01-09 15:20:00,69.15,69.18,69.1,69.13,45184.0,54.303,54.3265,54.2637,54.2872,45184.0
2018-01-09 15:30:00,69.13,69.2,69.12,69.2,57998.0,54.2872,54.3422,54.2794,54.3422,57998.0
2018-01-09 15:40:00,69.2,69.2,69.12,69.13,97528.0,54.3422,54.3422,54.2794,54.2872,97528.0
2018-01-09 15:50:00,69.14,69.14,68.94,69.03,342456.0,54.2951,54.2951,54.138,54.2087,342456.0
2018-01-10 09:30:00,68.79,68.8,68.45,68.63,121608.0,54.0202,54.0281,53.7532,53.8946,121608.0
2018-01-10 09:40:00,68.64,68.96,68.54,68.91,65253.0,53.9025,54.1537,53.8239,54.1145,65253.0
2018-01-10 09:50:00,68.91,69.21,68.91,69.2,72076.0,54.1145,54.3501,54.1145,54.3422,72076.0
2018-01-10 10:00:00,69.2,69.21,69.08,69.15,45795.0,54.3422,54.3501,54.248,54.303,45795.0
2018-01-10 10:10:00,69.16,69.35,69.15,69.34,54723.0,54.3108,54.46,54.303,54.4522,54723.0
2018-01-10 10:20:00,69.34,69.36,69.23,69.27,47596.0,54.4522,54.4679,54.3658,54.3972,47596.0
2018-01-10 10:30:00,69.23,69.3,69.14,69.28,49765.0,54.3658,54.4207,54.2951,54.405,49765.0
2018-01-10 10:40:00,69.27,69.38,69.08,69.08,59940.0,54.3972,54.4836,54.248,54.248,59940.0
2018-01-10 10:50:00,69.05,69.23,69.04,69.22,47690.0,54.2244,54.3658,54.2166,54.3579,47690.0
2018-01-10 11:00:00,69.21,69.33,69.21,69.27,56018.0,54.3501,54.4443,54.3501,54.3972,56018.0
2018-01-10 11:10:00,69.27,69.31,69.2,69.22,46823.0,54.3972,54.4286,54.3422,54.3579,46823.0
2018-01-10 11:20:00,69.23,69.37,69.21,69.33,41259.0,54.3658,54.4757,54.3501,54.4443,41259.0
2018-01-10 11:30:00,69.33,69.43,69.32,69.35,33513.0,54.4443,54.5228,54.4365,54.46,33513.0
2018-01-10 11:40:00,69.35,69.37,69.3,69.34,33919.0,54.46,54.4757,54.4207,54.4522,33919.0
2018-01-10 11:50:00,69.34,69.37,69.28,69.3,45445.0,54.4522,54.4757,54.405,54.4207,45445.0
2018-01-10 12:00:00,69.29,69.32,69.28,69.32,18580.0,54.4129,54.4365,54.405,54.4365,18580.0
2018-01-10 12:10:00,69.32,69.33,69.3,69.33,15695.0,54.4365,54.4443,54.4207,54.4443,15695.0
2018-01-10 12:20:00,69.32,69.36,69.31,69.31,26145.0,54.4365,54.4679,54.4286,54.4286,26145.0
2018-01-10 12:30:00,69.31,69.35,69.28,69.34,139971.0,54.4286,54.46,54.405,54.4522,139971.0
2018-01-10 12:40:00,69.34,69.42,69.33,69.39,62226.0,54.4522,54.515,54.4443,54.4914,62226.0
2018-01-10 12:50:00,69.4,69.42,69.38,69.39,43950.0,54.4993,54.515,54.4836,54.4914,43950.0
2018-01-10 13:00:00,69.39,69.41,69.36,69.36,28131.0,54.4914,54.5071,54.4679,54.4679,28131.0
2018-01-10 13:10:00,69.37,69.39,69.35,69.38,14606.0,54.4757,54.4914,54.46,54.4836,14606.0
2018-01-10 13:20:00,69.39,69.44,69.35,69.42,44433.0,54.4914,54.5307,54.46,54.515,44433.0
2018-01-10 13:30:00,69.41,69.43,69.33,69.41,67947.0,54.5071,54.5228,54.4443,54.5071,67947.0
2018-01-10 13:40:00,69.43,69.54,69.41,69.51,28142.0,54.5228,54.6092,54.5071,54.5857,28142.0
2018-01-10 13:50:00,69.52,69.62,69.5,69.56,44654.0,54.5935,54.672,54.5778,54.6249,44654.0
2018-01-10 14:00:00,69.56,69.63,69.56,69.59,29158.0,54.6249,54.6799,54.6249,54.6485,29158.0
2018-01-10 14:10:00,69.58,69.6,69.51,69.51,37934.0,54.6406,54.6563,54.5857,54.5857,37934.0
2018-01-10 14:20:00,69.51,69.55,69.49,69.52,39477.0,54.5857,54.6171,54.57,54.5935,39477.0
2018-01-10 14:30:00,69.52,69.53,69.46,69.48,33405.0,54.5935,54.6014,54.5464,54.5621,33405.0
2018-01-10 14:40:00,69.47,69.51,69.46,69.51,39870.0,54.5542,54.5857,54.5464,54.5857,39870.0
2018-01-10 14:50:00,69.51,69.54,69.48,69.5,31871.0,54.5857,54.6092,54.5621,54.5778,31871.0
2018-01-10 15:00:00,69.5,69.53,69.43,69.44,39279.0,54.5778,54.6014,54.5228,54.5307,39279.0
2018-01-10 15:10:00,69.43,69.45,69.37,69.39,28925.0,54.5228,54.5385,54.4757,54.4914,28925.0
2018-01-10 15:20:00,69.39,69.43,69.37,69.42,32181.0,54.4914,54.5228,54.4757,54.515,32181.0
2018-01-10 15:30:00,69.43,69.51,69.42,69.47,103637.0,54.5228,54.5857,54.515,54.5542,103637.0
2018-01-10 15:40:00,69.48,69.58,69.47,69.54,96837.0,54.5621,54.6406,54.5542,54.6092,96837.0
2018-01-10 15:50:00,69.55,69.57,69.51,69.52,184315.0,54.6171,54.6328,54.5857,54.5935,184315.0
2018-01-11 09:30:00,69.72,69.74,69.35,69.46,81097.0,54.7506,54.7663,54.46,54.5464,81097.0
2018-01-11 09:40:00,69.47,69.74,69.45,69.65,57625.0,54.5542,54.7663,54.5385,54.6956,57625.0
2018-01-11 09:50:00,69.66,70.0,69.65,69.9,54414.0,54.7035,54.9705,54.6956,54.8919,54414.0
2018-01-11 10:00:00,69.92,70.04,69.91,69.98,68925.0,54.9076,55.0019,54.8998,54.9547,68925.0
2018-01-11 10:10:00,69.98,69.99,69.78,69.86,39743.0,54.9547,54.9626,54.7977,54.8605,39743.0
2018-01-11 10:20:00,69.85,69.86,69.71,69.8,30553.0,54.8527,54.8605,54.7427,54.8134,30553.0
2018-01-11 10:30:00,69.78,69.87,69.73,69.76,42956.0,54.7977,54.8684,54.7584,54.782,42956.0
2018-01-11 10:40:00,69.75,69.87,69.71,69.87,51528.0,54.7741,54.8684,54.7427,54.8684,51528.0
2018-01-11 10:50:00,69.86,70.13,69.83,70.13,37629.0,54.8605,55.0725,54.837,55.0725,37629.0
2018-01-11 11:00:00,70.14,70.24,70.12,70.2,57033.0,55.0804,55.1589,55.0647,55.1275,57033.0
2018-01-11 11:10:00,70.19,70.19,69.98,69.98,37765.0,55.1197,55.1197,54.9547,54.9547,37765.0
2018-01-11 11:20:00,69.98,70.11,69.98,70.08,38725.0,54.9547,55.0568,54.9547,55.0333,38725.0
2018-01-11 11:30:00,70.06,70.11,70.03,70.09,35392.0,55.0176,55.0568,54.994,55.0411,35392.0
2018-01-11 11:40:00,70.1,70.13,69.95,69.98,55569.0,55.049,55.0725,54.9312,54.9547,55569.0
2018-01-11 11:50:00,69.98,70.01,69.91,69.98,39747.0,54.9547,54.9783,54.8998,54.9547,39747.0
2018-01-11 12:00:00,69.98,70.01,69.94,69.99,35868.0,54.9547,54.9783,54.9233,54.9626,35868.0
2018-01-11 12:10:00,69.98,70.14,69.97,70.11,32031.0,54.9547,55.0804,54.9469,55.0568,32031.0
2018-01-11 12:20:00,70.12,70.18,70.08,70.16,28993.0,55.0647,55.1118,55.0333,55.0961,28993.0
2018-01-11 12:30:00,70.17,70.24,70.16,70.24,31055.0,55.104,55.1589,55.0961,55.1589,31055.0
2018-01-11 12:40:00,70.23,70.23,70.15,70.16,27960.0,55.1511,55.1511,55.0882,55.0961,27960.0
2018-01-11 12:50:00,70.15,70.2,70.13,70.14,21271.0,55.0882,55.1275,55.0725,55.0804,21271.0
2018-01-11 13:00:00,70.15,70.17,70.12,70.15,20561.0,55.0882,55.104,55.0647,55.0882,20561.0
2018-01-11 13:10:00,70.16,70.18,70.12,70.16,23019.0,55.0961,55.1118,55.0647,55.0961,23019.0
2018-01-11 13:20:00,70.18,70.23,70.18,70.21,25431.0,55.1118,55.1511,55.1118,55.1354,25431.0
2018-01-11 13:30:00,70.21,70.3,70.21,70.29,33159.0,55.1354,55.206,55.1354,55.1982,33159.0
2018-01-11 13:40:00,70.29,70.34,70.28,70.33,25746.0,55.1982,55.2375,55.1903,55.2296,25746.0
2018-01-11 13:50:00,70.33,70.41,70.32,70.35,31339.0,55.2296,55.2924,55.2217,55.2453,31339.0
2018-01-11 14:00:00,70.35,70.35,70.3,70.3,28522.0,55.2453,55.2453,55.206,55.206,28522.0
2018-01-11 14:10:00,70.31,70.32,70.29,70.32,27365.0,55.2139,55.2217,55.1982,55.2217,27365.0
2018-01-11 14:20:00,70.33,70.41,70.29,70.41,41649.0,55.2296,55.2924,55.1982,55.2924,41649.0
2018-01-11 14:30:00,70.41,70.43,70.34,70.34,34534.0,55.2924,55.3081,55.2375,55.2375,34534.0
2018-01-11 14:40:00,70.35,70.35,70.26,70.32,57145.0,55.2453,55.2453,55.1746,55.2217,57145.0
2018-01-11 14:50:00,70.33,70.33,70.15,70.15,45966.0,55.2296,55.2296,55.0882,55.0882,45966.0
2018-01-11 15:00:00,70.15,70.24,70.13,70.23,50902.0,55.0882,55.1589,55.0725,55.1511,50902.0
2018-01-11 15:10:00,70.23,70.25,70.2,70.21,47704.0,55.1511,55.1668,55.1275,55.1354,47704.0
2018-01-11 15:20:00,70.21,70.33,70.21,70.31,59250.0,55.1354,55.2296,55.1354,55.2139,59250.0
2018-01-11 15:30:00,70.3,70.3,70.2,70.26,73051.0,55.206,55.206,55.1275,55.1746,73051.0
2018-01-11 15:40:00,70.27,70.29,70.23,70.26,56864.0,55.1825,55.1982,55.1511,55.1746,56864.0
2018-01-11 15:50:00,70.26,70.31,70.22,70.26,242348.0,55.1746,55.2139,55.1432,55.1746,242348.0
2018-01-12 09:30:00,70.47,70.89,70.47,70.86,73845.0,55.3395,55.6694,55.3395,55.6458,73845.0
2018-01-12 09:40:00,70.82,71.01,70.76,71.01,49182.0,55.6144,55.7636,55.5673,55.7636,49182.0
2018-01-12 09:50:00,70.99,71.05,70.84,71.02,54845.0,55.7479,55.795,55.6301,55.7715,54845.0
2018-01-12 10:00:00,71.03,71.04,70.91,70.96,38496.0,55.7793,55.7872,55.6851,55.7243,38496.0
2018-01-12 10:10:00,70.97,71.18,70.94,71.07,51470.0,55.7322,55.8971,55.7086,55.8107,51470.0
2018-01-12 10:20:00,71.07,71.22,71.03,71.09,43368.0,55.8107,55.9285,55.7793,55.8264,43368.0
2018-01-12 10:30:00,71.09,71.31,71.07,71.3,46340.0,55.8264,55.9992,55.8107,55.9913,46340.0
2018-01-12 10:40:00,71.29,71.41,71.22,71.31,48783.0,55.9835,56.0777,55.9285,55.9992,48783.0
2018-01-12 10:50:00,71.32,71.46,71.32,71.44,39899.0,56.007,56.117,56.007,56.1013,39899.0
2018-01-12 11:00:00,71.44,71.49,71.38,71.49,58168.0,56.1013,56.1405,56.0542,56.1405,58168.0
2018-01-12 11:10:00,71.49,71.49,71.07,71.08,47671.0,56.1405,56.1405,55.8107,55.8186,47671.0
2018-01-12 11:20:00,71.07,71.42,71.01,71.33,53758.0,55.8107,56.0856,55.7636,56.0149,53758.0
2018-01-12 11:30:00,71.33,71.36,71.23,71.24,52345.0,56.0149,56.0384,55.9364,55.9442,52345.0
2018-01-12 11:40:00,71.24,71.32,71.21,71.23,58600.0,55.9442,56.007,55.9207,55.9364,58600.0
2018-01-12 11:50:00,71.23,71.27,71.23,71.27,33086.0,55.9364,55.9678,55.9364,55.9678,33086.0
2018-01-12 12:00:00,71.28,71.33,71.21,71.32,53317.0,55.9756,56.0149,55.9207,56.007,53317.0
2018-01-12 12:10:00,71.31,71.37,71.29,71.32,38373.0,55.9992,56.0463,55.9835,56.007,38373.0
2018-01-12 12:20:00,71.31,71.34,71.26,71.31,39207.0,55.9992,56.0227,55.9599,55.9992,39207.0
2018-01-12 12:30:00,71.27,71.28,71.17,71.24,20365.0,55.9678,55.9756,55.8892,55.9442,20365.0
2018-01-12 12:40:00,71.24,71.33,71.23,71.3,35618.0,55.9442,56.0149,55.9364,55.9913,35618.0
2018-01-12 12:50:00,71.31,71.34,71.28,71.31,21808.0,55.9992,56.0227,55.9756,55.9992,21808.0
2018-01-12 13:00:00,71.31,71.31,71.2,71.2,23519.0,55.9992,55.9992,55.9128,55.9128,23519.0
2018-01-12 13:10:00,71.21,71.31,71.2,71.27,35586.0,55.9207,55.9992,55.9128,55.9678,35586.0
2018-01-12 13:20:00,71.28,71.3,71.22,71.27,27978.0,55.9756,55.9913,55.9285,55.9678,27978.0
2018-01-12 13:30:00,71.28,71.29,71.23,71.24,41729.0,55.9756,55.9835,55.9364,55.9442,41729.0
2018-01-12 13:40:00,71.25,71.32,71.24,71.31,32677.0,55.9521,56.007,55.9442,55.9992,32677.0
2018-01-12 13:50:00,71.32,71.36,71.17,71.22,84024.0,56.007,56.0384,55.8892,55.9285,84024.0
2018-01-12 14:00:00,71.23,71.28,71.19,71.21,47170.0,55.9364,55.9756,55.905,55.9207,47170.0
2018-01-12 14:10:00,71.22,71.26,71.2,71.22,40673.0,55.9285,55.9599,55.9128,55.9285,40673.0
2018-01-12 14:20:00,71.22,71.29,71.16,71.23,36753.0,55.9285,55.9835,55.8814,55.9364,36753.0
2018-01-12 14:30:00,71.22,71.28,71.19,71.26,35013.0,55.9285,55.9756,55.905,55.9599,35013.0
2018-01-12 14:40:00,71.25,71.34,71.2,71.34,37833.0,55.9521,56.0227,55.9128,56.0227,37833.0
2018-01-12 14:50:00,71.34,71.4,71.31,71.38,30904.0,56.0227,56.0699,55.9992,56.0542,30904.0
2018-01-12 15:00:00,71.38,71.46,71.36,71.42,42710.0,56.0542,56.117,56.0384,56.0856,42710.0
2018-01-12 15:10:00,71.42,71.44,71.33,71.39,35290.0,56.0856,56.1013,56.0149,56.062,35290.0
2018-01-12 15:20:00,71.38,71.48,71.38,71.44,55956.0,56.0542,56.1327,56.0542,56.1013,55956.0
2018-01-12 15:30:00,71.44,71.46,71.37,71.44,81940.0,56.1013,56.117,56.0463,56.1013,81940.0
2018-01-12 15:40:00,71.44,71.5,71.37,71.48,113258.0,56.1013,56.1484,56.0463,56.1327,113258.0
2018-01-12 15:50:00,71.48,71.48,71.34,71.43,239590.0,56.1327,56.1327,56.0227,56.0934,239590.0
2018-01-16 09:30:00,71.6,71.75,71.34,71.65,160469.0,56.2269,56.3447,56.0227,56.2662,160469.0
2018-01-16 09:40:00,71.65,71.69,71.4,71.43,85374.0,56.2662,56.2976,56.0699,56.0934,85374.0
2018-01-16 09:50:00,71.43,71.57,71.41,71.53,84983.0,56.0934,56.2034,56.0777,56.1719,84983.0
2018-01-16 10:00:00,71.53,71.66,71.52,71.66,96687.0,56.1719,56.274,56.1641,56.274,96687.0
2018-01-16 10:10:00,71.66,71.7,71.66,71.69,70165.0,56.274,56.3054,56.274,56.2976,70165.0
2018-01-16 10:20:00,71.7,71.83,71.64,71.78,124414.0,56.3054,56.4075,56.2583,56.3683,124414.0
2018-01-16 10:30:00,71.78,71.79,71.43,71.47,85199.0,56.3683,56.3761,56.0934,56.1248,85199.0
2018-01-16 10:40:00,71.47,71.62,71.37,71.61,64622.0,56.1248,56.2426,56.0463,56.2348,64622.0
2018-01-16 10:50:00,71.6,71.66,71.47,71.52,52693.0,56.2269,56.274,56.1248,56.1641,52693.0
2018-01-16 11:00:00,71.52,71.55,71.4,71.46,40059.0,56.1641,56.1877,56.0699,56.117,40059.0
2018-01-16 11:10:00,71.46,71.52,71.39,71.51,37938.0,56.117,56.1641,56.062,56.1562,37938.0
2018-01-16 11:20:00,71.51,71.62,71.44,71.62,64278.0,56.1562,56.2426,56.1013,56.2426,64278.0
2018-01-16 11:30:00,71.64,71.66,71.52,71.59,75765.0,56.2583,56.274,56.1641,56.2191,75765.0
2018-01-16 11:40:00,71.59,71.61,71.44,71.5,73903.0,56.2191,56.2348,56.1013,56.1484,73903.0
2018-01-16 11:50:00,71.51,71.51,71.39,71.44,43946.0,56.1562,56.1562,56.062,56.1013,43946.0
2018-01-16 12:00:00,71.45,71.45,71.28,71.35,63356.0,56.1091,56.1091,55.9756,56.0306,63356.0
2018-01-16 12:10:00,71.37,71.4,71.34,71.35,28232.0,56.0463,56.0699,56.0227,56.0306,28232.0
2018-01-16 12:20:00,71.34,71.35,71.28,71.32,32621.0,56.0227,56.0306,55.9756,56.007,32621.0
2018-01-16 12:30:00,71.34,71.36,71.26,71.31,28457.0,56.0227,56.0384,55.9599,55.9992,28457.0
2018-01-16 12:40:00,71.32,71.41,71.3,71.33,53179.0,56.007,56.0777,55.9913,56.0149,53179.0
2018-01-16 12:50:00,71.33,71.37,71.3,71.3,19307.0,56.0149,56.0463,55.9913,55.9913,19307.0
2018-01-16 13:00:00,71.32,71.33,71.13,71.24,32906.0,56.007,56.0149,55.8578,55.9442,32906.0
2018-01-16 13:10:00,71.25,71.35,71.22,71.32,64042.0,55.9521,56.0306,55.9285,56.007,64042.0
2018-01-16 13:20:00,71.31,71.32,71.21,71.26,35240.0,55.9992,56.007,55.9207,55.9599,35240.0
2018-01-16 13:30:00,71.26,71.29,71.14,71.21,53534.0,55.9599,55.9835,55.8657,55.9207,53534.0
2018-01-16 13:40:00,71.21,71.22,71.11,71.11,44820.0,55.9207,55.9285,55.8421,55.8421,44820.0
2018-01-16 13:50:00,71.11,71.11,71.02,71.1,33625.0,55.8421,55.8421,55.7715,55.8343,33625.0
2018-01-16 14:00:00,71.11,71.11,70.99,71.05,72045.0,55.8421,55.8421,55.7479,55.795,72045.0
2018-01-16 14:10:00,71.03,71.06,70.87,70.88,56817.0,55.7793,55.8029,55.6537,55.6615,56817.0
2018-01-16 14:20:00,70.88,70.9,70.77,70.87,51077.0,55.6615,55.6772,55.5751,55.6537,51077.0
2018-01-16 14:30:00,70.86,70.91,70.83,70.84,50733.0,55.6458,55.6851,55.6222,55.6301,50733.0
2018-01-16 14:40:00,70.83,70.86,70.61,70.7,73467.0,55.6222,55.6458,55.4495,55.5202,73467.0
2018-01-16 14:50:00,70.71,70.85,70.7,70.84,41937.0,55.528,55.638,55.5202,55.6301,41937.0
2018-01-16 15:00:00,70.84,71.04,70.83,71.04,68903.0,55.6301,55.7872,55.6222,55.7872,68903.0
2018-01-16 15:10:00,71.05,71.06,70.78,70.83,67801.0,55.795,55.8029,55.583,55.6222,67801.0
2018-01-16 15:20:00,70.84,70.93,70.76,70.92,69393.0,55.6301,55.7008,55.5673,55.6929,69393.0
2018-01-16 15:30:00,70.92,70.93,70.81,70.87,136043.0,55.6929,55.7008,55.6065,55.6537,136043.0
2018-01-16 15:40:00,70.87,70.97,70.81,70.91,127266.0,55.6537,55.7322,55.6065,55.6851,127266.0
2018-01-16 15:50:00,70.92,70.94,70.75,70.81,283317.0,55.6929,55.7086,55.5594,55.6065,283317.0
2018-01-17 09:30:00,71.11,71.43,70.92,71.3,96179.0,55.8421,56.0934,55.6929,55.9913,96179.0
2018-01-17 09:40:00,71.27,71.35,71.13,71.24,48879.0,55.9678,56.0306,55.8578,55.9442,48879.0
2018-01-17 09:50:00,71.24,71.37,71.02,71.03,91525.0,55.9442,56.0463,55.7715,55.7793,91525.0
2018-01-17 10:00:00,71.02,71.49,71.01,71.43,135208.0,55.7715,56.1405,55.7636,56.0934,135208.0
2018-01-17 10:10:00,71.44,71.57,71.41,71.56,46161.0,56.1013,56.2034,56.0777,56.1955,46161.0
2018-01-17 10:20:00,71.56,71.63,71.33,71.35,66124.0,56.1955,56.2505,56.0149,56.0306,66124.0
2018-01-17 10:30:00,71.36,71.49,71.3,71.46,46404.0,56.0384,56.1405,55.9913,56.117,46404.0
2018-01-17 10:40:00,71.46,71.46,71.29,71.34,86061.0,56.117,56.117,55.9835,56.0227,86061.0
2018-01-17 10:50:00,71.33,71.39,71.25,71.31,37627.0,56.0149,56.062,55.9521,55.9992,37627.0
2018-01-17 11:00:00,71.32,71.45,71.28,71.45,39172.0,56.007,56.1091,55.9756,56.1091,39172.0
2018-01-17 11:10:00,71.45,71.47,71.4,71.43,62272.0,56.1091,56.1248,56.0699,56.0934,62272.0
2018-01-17 11:20:00,71.44,71.44,71.35,71.39,53272.0,56.1013,56.1013,56.0306,56.062,53272.0
2018-01-17 11:30:00,71.38,71.56,71.38,71.53,39041.0,56.0542,56.1955,56.0542,56.1719,39041.0
2018-01-17 11:40:00,71.54,71.6,71.52,71.56,58814.0,56.1798,56.2269,56.1641,56.1955,58814.0
2018-01-17 11:50:00,71.56,71.65,71.55,71.65,37796.0,56.1955,56.2662,56.1877,56.2662,37796.0
2018-01-17 12:00:00,71.64,71.69,71.62,71.63,46786.0,56.2583,56.2976,56.2426,56.2505,46786.0
2018-01-17 12:10:00,71.64,71.7,71.58,71.7,23192.0,56.2583,56.3054,56.2112,56.3054,23192.0
2018-01-17 12:20:00,71.7,71.78,71.66,71.75,46359.0,56.3054,56.3683,56.274,56.3447,46359.0
2018-01-17 12:30:00,71.75,71.81,71.71,71.79,138877.0,56.3447,56.3918,56.3133,56.3761,138877.0
2018-01-17 12:40:00,71.79,71.84,71.65,71.81,124785.0,56.3761,56.4154,56.2662,56.3918,124785.0
2018-01-17 12:50:00,71.82,71.88,71.77,71.84,57586.0,56.3997,56.4468,56.3604,56.4154,57586.0
2018-01-17 13:00:00,71.83,71.85,71.73,71.74,41081.0,56.4075,56.4232,56.329,56.3369,41081.0
2018-01-17 13:10:00,71.74,71.79,71.7,71.75,30820.0,56.3369,56.3761,56.3054,56.3447,30820.0
2018-01-17 13:20:00,71.75,71.83,71.75,71.78,31056.0,56.3447,56.4075,56.3447,56.3683,31056.0
2018-01-17 13:30:00,71.78,71.92,71.77,71.92,92028.0,56.3683,56.4782,56.3604,56.4782,92028.0
2018-01-17 13:40:00,71.93,71.96,71.91,71.95,140396.0,56.4861,56.5096,56.4704,56.5018,140396.0
2018-01-17 13:50:00,71.96,72.05,71.95,71.99,61332.0,56.5096,56.5803,56.5018,56.5332,61332.0
2018-01-17 14:00:00,72.0,72.14,72.0,72.14,39762.0,56.541,56.651,56.541,56.651,39762.0
2018-01-17 14:10:00,72.14,72.18,72.06,72.12,145803.0,56.651,56.6824,56.5882,56.6353,145803.0
2018-01-17 14:20:00,72.12,72.29,72.11,72.25,46742.0,56.6353,56.7688,56.6274,56.7374,46742.0
2018-01-17 14:30:00,72.24,72.31,72.19,72.28,33260.0,56.7295,56.7845,56.6902,56.7609,33260.0
2018-01-17 14:40:00,72.27,72.4,72.27,72.38,50367.0,56.7531,56.8552,56.7531,56.8394,50367.0
2018-01-17 14:50:00,72.38,72.45,72.38,72.42,44994.0,56.8394,56.8944,56.8394,56.8709,44994.0
2018-01-17 15:00:00,72.42,72.48,72.42,72.45,45348.0,56.8709,56.918,56.8709,56.8944,45348.0
2018-01-17 15:10:00,72.45,72.47,72.39,72.4,43048.0,56.8944,56.9101,56.8473,56.8552,43048.0
2018-01-17 15:20:00,72.41,72.43,72.23,72.23,215852.0,56.863,56.8787,56.7217,56.7217,215852.0
2018-01-17 15:30:00,72.25,72.25,72.06,72.07,124791.0,56.7374,56.7374,56.5882,56.596,124791.0
2018-01-17 15:40:00,72.07,72.19,72.04,72.05,118592.0,56.596,56.6902,56.5724,56.5803,118592.0
2018-01-17 15:50:00,72.06,72.1,71.88,71.98,221363.0,56.5882,56.6196,56.4468,56.5253,221363.0
2018-01-18 09:30:00,71.78,71.88,71.16,71.46,133901.0,56.3683,56.4468,55.8814,56.117,133901.0
2018-01-18 09:40:00,71.44,71.59,71.25,71.39,87600.0,56.1013,56.2191,55.9521,56.062,87600.0
2018-01-18 09:50:00,71.4,71.53,71.39,71.42,53470.0,56.0699,56.1719,56.062,56.0856,53470.0
2018-01-18 10:00:00,71.43,71.56,71.41,71.46,58181.0,56.0934,56.1955,56.0777,56.117,58181.0
2018-01-18 10:10:00,71.46,71.46,71.19,71.23,39445.0,56.117,56.117,55.905,55.9364,39445.0
2018-01-18 10:20:00,71.25,71.36,71.22,71.36,50010.0,55.9521,56.0384,55.9285,56.0384,50010.0
2018-01-18 10:30:00,71.36,71.47,71.34,71.47,49348.0,56.0384,56.1248,56.0227,56.1248,49348.0
2018-01-18 10:40:00,71.47,71.54,71.43,71.53,40905.0,56.1248,56.1798,56.0934,56.1719,40905.0
2018-01-18 10:50:00,71.52,71.76,71.34,71.37,86901.0,56.1641,56.3526,56.0227,56.0463,86901.0
2018-01-18 11:00:00,71.36,71.9,71.36,71.89,82854.0,56.0384,56.4625,56.0384,56.4547,82854.0
2018-01-18 11:10:00,71.89,72.01,71.81,71.95,53014.0,56.4547,56.5489,56.3918,56.5018,53014.0
2018-01-18 11:20:00,71.97,72.04,71.92,71.99,70848.0,56.5175,56.5724,56.4782,56.5332,70848.0
2018-01-18 11:30:00,72.02,72.18,71.89,71.89,44822.0,56.5567,56.6824,56.4547,56.4547,44822.0
2018-01-18 11:40:00,71.88,72.03,71.87,72.02,50625.0,56.4468,56.5646,56.4389,56.5567,50625.0
2018-01-18 11:50:00,72.04,72.44,72.01,72.38,85717.0,56.5724,56.8866,56.5489,56.8394,85717.0
2018-01-18 12:00:00,72.38,72.52,72.17,72.18,74349.0,56.8394,56.9494,56.6745,56.6824,74349.0
2018-01-18 12:10:00,72.2,72.25,72.1,72.14,36645.0,56.6981,56.7374,56.6196,56.651,36645.0
2018-01-18 12:20:00,72.15,72.16,71.95,71.98,40201.0,56.6588,56.6667,56.5018,56.5253,40201.0
2018-01-18 12:30:00,71.98,72.19,71.96,72.19,33119.0,56.5253,56.6902,56.5096,56.6902,33119.0
2018-01-18 12:40:00,72.18,72.18,72.12,72.15,36571.0,56.6824,56.6824,56.6353,56.6588,36571.0
2018-01-18 12:50:00,72.15,72.29,72.15,72.23,40415.0,56.6588,56.7688,56.6588,56.7217,40415.0
2018-01-18 13:00:00,72.23,72.24,72.15,72.2,90581.0,56.7217,56.7295,56.6588,56.6981,90581.0
2018-01-18 13:10:00,72.2,72.26,72.14,72.15,37734.0,56.6981,56.7452,56.651,56.6588,37734.0
2018-01-18 13:20:00,72.14,72.18,72.11,72.15,30518.0,56.651,56.6824,56.6274,56.6588,30518.0
2018-01-18 13:30:00,72.16,72.18,72.06,72.07,70244.0,56.6667,56.6824,56.5882,56.596,70244.0
2018-01-18 13:40:00,72.06,72.16,72.06,72.14,65534.0,56.5882,56.6667,56.5882,56.651,65534.0
2018-01-18 13:50:00,72.13,72.18,72.05,72.11,55579.0,56.6431,56.6824,56.5803,56.6274,55579.0
2018-01-18 14:00:00,72.1,72.15,72.0,72.05,43437.0,56.6196,56.6588,56.541,56.5803,43437.0
2018-01-18 14:10:00,72.05,72.06,71.89,71.89,51854.0,56.5803,56.5882,56.4547,56.4547,51854.0
2018-01-18 14:20:00,71.9,71.9,71.77,71.87,50092.0,56.4625,56.4625,56.3604,56.4389,50092.0
2018-01-18 14:30:00,71.87,71.88,71.72,71.75,62928.0,56.4389,56.4468,56.3212,56.3447,62928.0
2018-01-18 14:40:00,71.75,71.77,71.7,71.74,40083.0,56.3447,56.3604,56.3054,56.3369,40083.0
2018-01-18 14:50:00,71.75,71.78,71.64,71.64,81018.0,56.3447,56.3683,56.2583,56.2583,81018.0
2018-01-18 15:00:00,71.63,71.7,71.57,71.7,58769.0,56.2505,56.3054,56.2034,56.3054,58769.0
2018-01-18 15:10:00,71.71,71.73,71.65,71.68,57149.0,56.3133,56.329,56.2662,56.2897,57149.0
2018-01-18 15:20:00,71.69,71.74,71.61,71.63,90209.0,56.2976,56.3369,56.2348,56.2505,90209.0
2018-01-18 15:30:00,71.63,71.65,71.55,71.64,77986.0,56.2505,56.2662,56.1877,56.2583,77986.0
2018-01-18 15:40:00,71.65,71.71,71.37,71.39,194138.0,56.2662,56.3133,56.0463,56.062,194138.0
2018-01-18 15:50:00,71.4,71.54,71.38,71.49,317091.0,56.0699,56.1798,56.0542,56.1405,317091.0
2018-01-19 09:30:00,71.66,71.87,71.42,71.73,304513.0,56.274,56.4389,56.0856,56.329,304513.0
2018-01-19 09:40:00,71.73,71.73,71.22,71.33,94385.0,56.329,56.329,55.9285,56.0149,94385.0
2018-01-19 09:50:00,71.32,71.36,71.21,71.25,61323.0,56.007,56.0384,55.9207,55.9521,61323.0
2018-01-19 10:00:00,71.26,71.37,71.09,71.37,74521.0,55.9599,56.0463,55.8264,56.0463,74521.0
2018-01-19 10:10:00,71.37,71.4,71.22,71.4,40701.0,56.0463,56.0699,55.9285,56.0699,40701.0
2018-01-19 10:20:00,71.41,71.52,71.32,71.45,70959.0,56.0777,56.1641,56.007,56.1091,70959.0
2018-01-19 10:30:00,71.44,71.52,71.33,71.52,52127.0,56.1013,56.1641,56.0149,56.1641,52127.0
2018-01-19 10:40:00,71.52,71.53,71.36,71.4,33202.0,56.1641,56.1719,56.0384,56.0699,33202.0
2018-01-19 10:50:00,71.41,71.52,71.38,71.48,44297.0,56.0777,56.1641,56.0542,56.1327,44297.0
2018-01-19 11:00:00,71.47,71.47,71.17,71.2,65916.0,56.1248,56.1248,55.8892,55.9128,65916.0
2018-01-19 11:10:00,71.19,71.39,71.19,71.36,27333.0,55.905,56.062,55.905,56.0384,27333.0
2018-01-19 11:20:00,71.38,71.41,71.34,71.37,29864.0,56.0542,56.0777,56.0227,56.0463,29864.0
2018-01-19 11:30:00,71.38,71.41,71.33,71.34,25920.0,56.0542,56.0777,56.0149,56.0227,25920.0
2018-01-19 11:40:00,71.34,71.4,71.34,71.39,24154.0,56.0227,56.0699,56.0227,56.062,24154.0
2018-01-19 11:50:00,71.39,71.49,71.36,71.45,22035.0,56.062,56.1405,56.0384,56.1091,22035.0
2018-01-19 12:00:00,71.44,71.55,71.44,71.51,26699.0,56.1013,56.1877,56.1013,56.1562,26699.0
2018-01-19 12:10:00,71.5,71.53,71.46,71.46,22799.0,56.1484,56.1719,56.117,56.117,22799.0
2018-01-19 12:20:00,71.48,71.49,71.45,71.48,29652.0,56.1327,56.1405,56.1091,56.1327,29652.0
2018-01-19 12:30:00,71.46,71.5,71.46,71.48,16238.0,56.117,56.1484,56.117,56.1327,16238.0
2018-01-19 12:40:00,71.48,71.57,71.47,71.56,20086.0,56.1327,56.2034,56.1248,56.1955,20086.0
2018-01-19 12:50:00,71.57,71.58,71.53,71.55,15119.0,56.2034,56.2112,56.1719,56.1877,15119.0
2018-01-19 13:00:00,71.54,71.59,71.5,71.58,18991.0,56.1798,56.2191,56.1484,56.2112,18991.0
2018-01-19 13:10:00,71.56,71.67,71.55,71.62,46194.0,56.1955,56.2819,56.1877,56.2426,46194.0
2018-01-19 13:20:00,71.63,71.63,71.54,71.61,23288.0,56.2505,56.2505,56.1798,56.2348,23288.0
2018-01-19 13:30:00,71.62,71.64,71.57,71.6,23605.0,56.2426,56.2583,56.2034,56.2269,23605.0
2018-01-19 13:40:00,71.59,71.64,71.54,71.61,31867.0,56.2191,56.2583,56.1798,56.2348,31867.0
2018-01-19 13:50:00,71.59,71.66,71.59,71.64,19243.0,56.2191,56.274,56.2191,56.2583,19243.0
2018-01-19 14:00:00,71.65,71.77,71.65,71.75,29165.0,56.2662,56.3604,56.2662,56.3447,29165.0
2018-01-19 14:10:00,71.76,71.87,71.75,71.86,33722.0,56.3526,56.4389,56.3447,56.4311,33722.0
2018-01-19 14:20:00,71.86,71.91,71.79,71.89,45095.0,56.4311,56.4704,56.3761,56.4547,45095.0
2018-01-19 14:30:00,71.9,71.92,71.84,71.88,37250.0,56.4625,56.4782,56.4154,56.4468,37250.0
2018-01-19 14:40:00,71.89,72.0,71.88,71.99,29224.0,56.4547,56.541,56.4468,56.5332,29224.0
2018-01-19 14:50:00,71.98,72.03,71.88,71.9,35113.0,56.5253,56.5646,56.4468,56.4625,35113.0
2018-01-19 15:00:00,71.89,71.9,71.73,71.76,56999.0,56.4547,56.4625,56.329,56.3526,56999.0
2018-01-19 15:10:00,71.75,71.77,71.62,71.69,82266.0,56.3447,56.3604,56.2426,56.2976,82266.0
2018-01-19 15:20:00,71.68,71.72,71.65,71.69,118681.0,56.2897,56.3212,56.2662,56.2976,118681.0
2018-01-19 15:30:00,71.69,71.77,71.68,71.76,132602.0,56.2976,56.3604,56.2897,56.3526,132602.0
2018-01-19 15:40:00,71.76,71.86,71.72,71.8,260787.0,56.3526,56.4311,56.3212,56.384,260787.0
2018-01-19 15:50:00,71.8,71.89,71.77,71.89,390628.0,56.384,56.4547,56.3604,56.4547,390628.0
2018-01-22 09:30:00,72.04,72.3,71.72,71.9,292506.0,56.5724,56.7766,56.3212,56.4625,292506.0
2018-01-22 09:40:00,71.88,72.17,71.8,71.99,110054.0,56.4468,56.6745,56.384,56.5332,110054.0
2018-01-22 09:50:00,71.99,72.21,71.92,72.18,86101.0,56.5332,56.7059,56.4782,56.6824,86101.0
2018-01-22 10:00:00,72.21,72.34,72.09,72.31,116556.0,56.7059,56.808,56.6117,56.7845,116556.0
2018-01-22 10:10:00,72.32,72.38,72.15,72.24,82756.0,56.7923,56.8394,56.6588,56.7295,82756.0
2018-01-22 10:20:00,72.26,72.45,72.26,72.42,51099.0,56.7452,56.8944,56.7452,56.8709,51099.0
2018-01-22 10:30:00,72.42,72.42,72.28,72.33,67432.0,56.8709,56.8709,56.7609,56.8002,67432.0
2018-01-22 10:40:00,72.34,72.48,72.34,72.46,78474.0,56.808,56.918,56.808,56.9023,78474.0
2018-01-22 10:50:00,72.47,72.6,72.44,72.59,111971.0,56.9101,57.0122,56.8866,57.0044,111971.0
2018-01-22 11:00:00,72.58,72.9,72.58,72.86,73199.0,56.9965,57.2478,56.9965,57.2164,73199.0
2018-01-22 11:10:00,72.86,73.0,72.76,72.99,70232.0,57.2164,57.3263,57.1379,57.3185,70232.0
2018-01-22 11:20:00,72.99,73.06,72.89,72.89,62307.0,57.3185,57.3734,57.2399,57.2399,62307.0
2018-01-22 11:30:00,72.89,72.96,72.79,72.92,43718.0,57.2399,57.2949,57.1614,57.2635,43718.0
2018-01-22 11:40:00,72.92,72.97,72.85,72.91,37445.0,57.2635,57.3028,57.2085,57.2557,37445.0
2018-01-22 11:50:00,72.92,72.93,72.75,72.9,47173.0,57.2635,57.2714,57.13,57.2478,47173.0
2018-01-22 12:00:00,72.89,72.95,72.8,72.94,49499.0,57.2399,57.2871,57.1693,57.2792,49499.0
2018-01-22 12:10:00,72.94,73.07,72.93,73.03,93686.0,57.2792,57.3813,57.2714,57.3499,93686.0
2018-01-22 12:20:00,73.02,73.15,72.98,73.13,41058.0,57.342,57.4441,57.3106,57.4284,41058.0
2018-01-22 12:30:00,73.13,73.13,73.01,73.02,39297.0,57.4284,57.4284,57.3342,57.342,39297.0
2018-01-22 12:40:00,73.04,73.11,73.03,73.1,37201.0,57.3577,57.4127,57.3499,57.4049,37201.0
2018-01-22 12:50:00,73.09,73.15,72.96,72.99,37528.0,57.397,57.4441,57.2949,57.3185,37528.0
2018-01-22 13:00:00,72.98,72.98,72.89,72.95,48555.0,57.3106,57.3106,57.2399,57.2871,48555.0
2018-01-22 13:10:00,72.97,73.01,72.96,72.97,30612.0,57.3028,57.3342,57.2949,57.3028,30612.0
2018-01-22 13:20:00,72.97,73.07,72.97,73.02,34783.0,57.3028,57.3813,57.3028,57.342,34783.0
2018-01-22 13:30:00,73.02,73.09,73.01,73.04,32849.0,57.342,57.397,57.3342,57.3577,32849.0
2018-01-22 13:40:00,73.04,73.08,72.99,73.0,53245.0,57.3577,57.3892,57.3185,57.3263,53245.0
2018-01-22 13:50:00,72.99,73.05,72.99,73.04,41749.0,57.3185,57.3656,57.3185,57.3577,41749.0
2018-01-22 14:00:00,73.05,73.09,72.96,73.06,47658.0,57.3656,57.397,57.2949,57.3734,47658.0
2018-01-22 14:10:00,73.06,73.09,73.05,73.07,37657.0,57.3734,57.397,57.3656,57.3813,37657.0
2018-01-22 14:20:00,73.07,73.08,72.98,72.98,47721.0,57.3813,57.3892,57.3106,57.3106,47721.0
2018-01-22 14:30:00,72.97,73.01,72.93,73.0,49945.0,57.3028,57.3342,57.2714,57.3263,49945.0
2018-01-22 14:40:00,73.01,73.03,72.88,72.91,43602.0,57.3342,57.3499,57.2321,57.2557,43602.0
2018-01-22 14:50:00,72.89,72.92,72.77,72.77,43816.0,57.2399,57.2635,57.1457,57.1457,43816.0
2018-01-22 15:00:00,72.77,72.88,72.77,72.79,58502.0,57.1457,57.2321,57.1457,57.1614,58502.0
2018-01-22 15:10:00,72.8,72.83,72.75,72.8,79107.0,57.1693,57.1928,57.13,57.1693,79107.0
2018-01-22 15:20:00,72.8,72.86,72.76,72.81,96509.0,57.1693,57.2164,57.1379,57.1771,96509.0
2018-01-22 15:30:00,72.81,72.94,72.76,72.94,116813.0,57.1771,57.2792,57.1379,57.2792,116813.0
2018-01-22 15:40:00,72.94,73.15,72.9,73.15,148581.0,57.2792,57.4441,57.2478,57.4441,148581.0
2018-01-22 15:50:00,73.15,73.2,73.03,73.16,403241.0,57.4441,57.4834,57.3499,57.452,403241.0
2018-01-23 09:30:00,73.31,73.5,73.11,73.19,133290.0,57.5698,57.719,57.4127,57.4755,133290.0
2018-01-23 09:40:00,73.19,73.34,73.13,73.32,47328.0,57.4755,57.5933,57.4284,57.5776,47328.0
2018-01-23 09:50:00,73.31,73.32,73.02,73.15,41998.0,57.5698,57.5776,57.342,57.4441,41998.0
2018-01-23 10:00:00,73.11,73.19,73.0,73.08,68925.0,57.4127,57.4755,57.3263,57.3892,68925.0
2018-01-23 10:10:00,73.09,73.17,72.81,72.84,74936.0,57.397,57.4598,57.1771,57.2007,74936.0
2018-01-23 10:20:00,72.84,72.84,72.64,72.73,55748.0,57.2007,57.2007,57.0436,57.1143,55748.0
2018-01-23 10:30:00,72.72,72.78,72.65,72.78,36480.0,57.1064,57.1536,57.0515,57.1536,36480.0
2018-01-23 10:40:00,72.8,72.9,72.71,72.79,42591.0,57.1693,57.2478,57.0986,57.1614,42591.0
2018-01-23 10:50:00,72.79,72.95,72.77,72.94,36356.0,57.1614,57.2871,57.1457,57.2792,36356.0
2018-01-23 11:00:00,72.93,73.02,72.85,72.92,55491.0,57.2714,57.342,57.2085,57.2635,55491.0
2018-01-23 11:10:00,72.92,72.99,72.91,72.93,43830.0,57.2635,57.3185,57.2557,57.2714,43830.0
2018-01-23 11:20:00,72.93,73.04,72.92,73.01,34899.0,57.2714,57.3577,57.2635,57.3342,34899.0
2018-01-23 11:30:00,73.02,73.09,72.99,73.06,23047.0,57.342,57.397,57.3185,57.3734,23047.0
2018-01-23 11:40:00,73.03,73.05,72.9,72.9,29339.0,57.3499,57.3656,57.2478,57.2478,29339.0
2018-01-23 11:50:00,72.91,72.93,72.86,72.88,23702.0,57.2557,57.2714,57.2164,57.2321,23702.0
2018-01-23 12:00:00,72.9,72.93,72.84,72.86,38007.0,57.2478,57.2714,57.2007,57.2164,38007.0
2018-01-23 12:10:00,72.85,72.88,72.8,72.85,23842.0,57.2085,57.2321,57.1693,57.2085,23842.0
2018-01-23 12:20:00,72.86,72.91,72.79,72.9,48492.0,57.2164,57.2557,57.1614,57.2478,48492.0
2018-01-23 12:30:00,72.89,72.96,72.87,72.89,67393.0,57.2399,57.2949,57.2242,57.2399,67393.0
2018-01-23 12:40:00,72.9,72.99,72.86,72.86,138906.0,57.2478,57.3185,57.2164,57.2164,138906.0
2018-01-23 12:50:00,72.85,72.9,72.79,72.87,74417.0,57.2085,57.2478,57.1614,57.2242,74417.0
2018-01-23 13:00:00,72.88,72.89,72.81,72.83,43102.0,57.2321,57.2399,57.1771,57.1928,43102.0
2018-01-23 13:10:00,72.82,72.93,72.79,72.91,44042.0,57.185,57.2714,57.1614,57.2557,44042.0
2018-01-23 13:20:00,72.91,73.02,72.91,72.99,26908.0,57.2557,57.342,57.2557,57.3185,26908.0
2018-01-23 13:30:00,72.99,73.01,72.9,72.91,43193.0,57.3185,57.3342,57.2478,57.2557,43193.0
2018-01-23 13:40:00,72.92,73.01,72.92,72.98,24534.0,57.2635,57.3342,57.2635,57.3106,24534.0
2018-01-23 13:50:00,72.96,73.08,72.96,73.07,45718.0,57.2949,57.3892,57.2949,57.3813,45718.0
2018-01-23 14:00:00,73.06,73.09,72.93,72.96,54330.0,57.3734,57.397,57.2714,57.2949,54330.0
2018-01-23 14:10:00,72.93,73.03,72.9,72.98,36090.0,57.2714,57.3499,57.2478,57.3106,36090.0
2018-01-23 14:20:00,72.98,73.06,72.92,73.04,36948.0,57.3106,57.3734,57.2635,57.3577,36948.0
2018-01-23 14:30:00,73.03,73.16,73.01,73.11,49516.0,57.3499,57.452,57.3342,57.4127,49516.0
2018-01-23 14:40:00,73.11,73.24,73.1,73.22,49621.0,57.4127,57.5148,57.4049,57.4991,49621.0
2018-01-23 14:50:00,73.24,73.25,73.11,73.11,43807.0,57.5148,57.5227,57.4127,57.4127,43807.0
2018-01-23 15:00:00,73.13,73.19,73.06,73.07,83941.0,57.4284,57.4755,57.3734,57.3813,83941.0
2018-01-23 15:10:00,73.08,73.15,73.04,73.13,54549.0,57.3892,57.4441,57.3577,57.4284,54549.0
2018-01-23 15:20:00,73.13,73.25,73.12,73.18,54921.0,57.4284,57.5227,57.4206,57.4677,54921.0
2018-01-23 15:30:00,73.2,73.34,73.16,73.25,99921.0,57.4834,57.5933,57.452,57.5227,99921.0
2018-01-23 15:40:00,73.26,73.27,73.15,73.24,69438.0,57.5305,57.5384,57.4441,57.5148,69438.0
2018-01-23 15:50:00,73.24,73.26,73.1,73.13,181945.0,57.5148,57.5305,57.4049,57.4284,181945.0
2018-01-24 09:30:00,73.37,73.53,73.17,73.21,109216.0,57.6169,57.7425,57.4598,57.4912,109216.0
2018-01-24 09:40:00,73.23,73.39,73.04,73.05,61243.0,57.5069,57.6326,57.3577,57.3656,61243.0
2018-01-24 09:50:00,73.04,73.08,72.84,72.98,92764.0,57.3577,57.3892,57.2007,57.3106,92764.0
2018-01-24 10:00:00,73.01,73.22,72.96,73.17,77480.0,57.3342,57.4991,57.2949,57.4598,77480.0
2018-01-24 10:10:00,73.17,73.18,72.7,72.74,81099.0,57.4598,57.4677,57.0907,57.1222,81099.0
2018-01-24 10:20:00,72.75,72.84,72.67,72.73,56499.0,57.13,57.2007,57.0672,57.1143,56499.0
2018-01-24 10:30:00,72.74,72.92,72.64,72.92,81876.0,57.1222,57.2635,57.0436,57.2635,81876.0
2018-01-24 10:40:00,72.91,73.03,72.85,72.87,96844.0,57.2557,57.3499,57.2085,57.2242,96844.0
2018-01-24 10:50:00,72.88,72.88,72.67,72.74,59740.0,57.2321,57.2321,57.0672,57.1222,59740.0
2018-01-24 11:00:00,72.76,72.82,72.65,72.65,78663.0,57.1379,57.185,57.0515,57.0515,78663.0
2018-01-24 11:10:00,72.67,72.69,72.36,72.5,63945.0,57.0672,57.0829,56.8237,56.9337,63945.0
2018-01-24 11:20:00,72.53,72.56,72.39,72.4,41201.0,56.9572,56.9808,56.8473,56.8552,41201.0
2018-01-24 11:30:00,72.4,72.41,72.08,72.13,114128.0,56.8552,56.863,56.6039,56.6431,114128.0
2018-01-24 11:40:00,72.14,72.22,72.09,72.11,36500.0,56.651,56.7138,56.6117,56.6274,36500.0
2018-01-24 11:50:00,72.1,72.23,71.89,71.89,148340.0,56.6196,56.7217,56.4547,56.4547,148340.0
2018-01-24 12:00:00,71.89,72.04,71.82,71.98,135103.0,56.4547,56.5724,56.3997,56.5253,135103.0
2018-01-24 12:10:00,71.97,72.02,71.78,71.86,90235.0,56.5175,56.5567,56.3683,56.4311,90235.0
2018-01-24 12:20:00,71.88,71.88,71.66,71.78,46269.0,56.4468,56.4468,56.274,56.3683,46269.0
2018-01-24 12:30:00,71.81,71.91,71.78,71.81,39906.0,56.3918,56.4704,56.3683,56.3918,39906.0
2018-01-24 12:40:00,71.83,71.87,71.74,71.79,49049.0,56.4075,56.4389,56.3369,56.3761,49049.0
2018-01-24 12:50:00,71.83,71.86,71.77,71.77,50298.0,56.4075,56.4311,56.3604,56.3604,50298.0
2018-01-24 13:00:00,71.77,71.8,71.57,71.59,54452.0,56.3604,56.384,56.2034,56.2191,54452.0
2018-01-24 13:10:00,71.57,71.59,71.29,71.51,140965.0,56.2034,56.2191,55.9835,56.1562,140965.0
2018-01-24 13:20:00,71.49,71.61,71.42,71.52,50195.0,56.1405,56.2348,56.0856,56.1641,50195.0
2018-01-24 13:30:00,71.53,71.77,71.51,71.77,41962.0,56.1719,56.3604,56.1562,56.3604,41962.0
2018-01-24 13:40:00,71.77,71.96,71.75,71.94,48456.0,56.3604,56.5096,56.3447,56.4939,48456.0
2018-01-24 13:50:00,71.96,72.02,71.83,71.87,51679.0,56.5096,56.5567,56.4075,56.4389,51679.0
2018-01-24 14:00:00,71.85,71.85,71.66,71.77,45878.0,56.4232,56.4232,56.274,56.3604,45878.0
2018-01-24 14:10:00,71.76,71.99,71.76,71.99,46702.0,56.3526,56.5332,56.3526,56.5332,46702.0
2018-01-24 14:20:00,72.0,72.01,71.87,71.93,71021.0,56.541,56.5489,56.4389,56.4861,71021.0
2018-01-24 14:30:00,71.91,71.93,71.81,71.84,54942.0,56.4704,56.4861,56.3918,56.4154,54942.0
2018-01-24 14:40:00,71.84,71.87,71.77,71.79,69105.0,56.4154,56.4389,56.3604,56.3761,69105.0
2018-01-24 14:50:00,71.8,71.83,71.7,71.8,42356.0,56.384,56.4075,56.3054,56.384,42356.0
2018-01-24 15:00:00,71.8,71.8,71.59,71.61,68377.0,56.384,56.384,56.2191,56.2348,68377.0
2018-01-24 15:10:00,71.61,71.62,71.44,71.46,89176.0,56.2348,56.2426,56.1013,56.117,89176.0
2018-01-24 15:20:00,71.45,71.54,71.43,71.46,111328.0,56.1091,56.1798,56.0934,56.117,111328.0
2018-01-24 15:30:00,71.45,71.5,71.33,71.48,117246.0,56.1091,56.1484,56.0149,56.1327,117246.0
2018-01-24 15:40:00,71.48,71.77,71.46,71.72,146274.0,56.1327,56.3604,56.117,56.3212,146274.0
2018-01-24 15:50:00,71.72,71.75,71.58,71.59,279442.0,56.3212,56.3447,56.2112,56.2191,279442.0
2018-01-25 09:30:00,72.08,72.14,71.58,71.65,141847.0,56.6039,56.651,56.2112,56.2662,141847.0
2018-01-25 09:40:00,71.63,71.82,71.31,71.5,107351.0,56.2505,56.3997,55.9992,56.1484,107351.0
2018-01-25 09:50:00,71.53,71.71,71.42,71.7,67931.0,56.1719,56.3133,56.0856,56.3054,67931.0
2018-01-25 10:00:00,71.7,71.79,71.51,71.51,57355.0,56.3054,56.3761,56.1562,56.1562,57355.0
2018-01-25 10:10:00,71.49,71.81,71.47,71.79,36318.0,56.1405,56.3918,56.1248,56.3761,36318.0
2018-01-25 10:20:00,71.79,72.05,71.79,71.94,41732.0,56.3761,56.5803,56.3761,56.4939,41732.0
2018-01-25 10:30:00,71.96,72.24,71.93,72.14,50830.0,56.5096,56.7295,56.4861,56.651,50830.0
2018-01-25 10:40:00,72.14,72.17,72.0,72.09,39788.0,56.651,56.6745,56.541,56.6117,39788.0
2018-01-25 10:50:00,72.09,72.21,71.93,71.93,51302.0,56.6117,56.7059,56.4861,56.4861,51302.0
2018-01-25 11:00:00,71.91,71.95,71.8,71.95,39794.0,56.4704,56.5018,56.384,56.5018,39794.0
2018-01-25 11:10:00,71.95,72.02,71.89,71.92,39944.0,56.5018,56.5567,56.4547,56.4782,39944.0
2018-01-25 11:20:00,71.92,72.01,71.88,72.0,38229.0,56.4782,56.5489,56.4468,56.541,38229.0
2018-01-25 11:30:00,72.01,72.15,71.98,72.13,33146.0,56.5489,56.6588,56.5253,56.6431,33146.0
2018-01-25 11:40:00,72.14,72.2,72.07,72.17,39304.0,56.651,56.6981,56.596,56.6745,39304.0
2018-01-25 11:50:00,72.16,72.17,72.0,72.0,39437.0,56.6667,56.6745,56.541,56.541,39437.0
2018-01-25 12:00:00,72.0,72.02,71.78,71.78,55611.0,56.541,56.5567,56.3683,56.3683,55611.0
2018-01-25 12:10:00,71.79,71.86,71.72,71.72,31758.0,56.3761,56.4311,56.3212,56.3212,31758.0
2018-01-25 12:20:00,71.72,71.73,71.63,71.68,34390.0,56.3212,56.329,56.2505,56.2897,34390.0
2018-01-25 12:30:00,71.68,71.69,71.55,71.55,49431.0,56.2897,56.2976,56.1877,56.1877,49431.0
2018-01-25 12:40:00,71.56,71.64,71.52,71.63,37066.0,56.1955,56.2583,56.1641,56.2505,37066.0
2018-01-25 12:50:00,71.59,71.6,71.46,71.47,37045.0,56.2191,56.2269,56.117,56.1248,37045.0
2018-01-25 13:00:00,71.45,71.47,71.29,71.37,43292.0,56.1091,56.1248,55.9835,56.0463,43292.0
2018-01-25 13:10:00,71.37,71.46,71.36,71.41,36247.0,56.0463,56.117,56.0384,56.0777,36247.0
2018-01-25 13:20:00,71.42,71.44,71.35,71.36,37283.0,56.0856,56.1013,56.0306,56.0384,37283.0
2018-01-25 13:30:00,71.37,71.39,71.22,71.39,50823.0,56.0463,56.062,55.9285,56.062,50823.0
2018-01-25 13:40:00,71.4,71.48,71.39,71.43,36879.0,56.0699,56.1327,56.062,56.0934,36879.0
2018-01-25 13:50:00,71.42,71.54,71.41,71.52,28012.0,56.0856,56.1798,56.0777,56.1641,28012.0
2018-01-25 14:00:00,71.51,71.54,71.45,71.48,42905.0,56.1562,56.1798,56.1091,56.1327,42905.0
2018-01-25 14:10:00,71.47,71.47,71.29,71.4,47345.0,56.1248,56.1248,55.9835,56.0699,47345.0
2018-01-25 14:20:00,71.39,71.4,71.16,71.21,44407.0,56.062,56.0699,55.8814,55.9207,44407.0
2018-01-25 14:30:00,71.21,71.26,71.02,71.04,52730.0,55.9207,55.9599,55.7715,55.7872,52730.0
2018-01-25 14:40:00,71.06,71.26,71.05,71.22,46665.0,55.8029,55.9599,55.795,55.9285,46665.0
2018-01-25 14:50:00,71.19,71.33,71.1,71.2,38899.0,55.905,56.0149,55.8343,55.9128,38899.0
2018-01-25 15:00:00,71.21,71.43,71.19,71.33,52062.0,55.9207,56.0934,55.905,56.0149,52062.0
2018-01-25 15:10:00,71.34,71.41,71.21,71.38,52715.0,56.0227,56.0777,55.9207,56.0542,52715.0
2018-01-25 15:20:00,71.39,71.43,71.04,71.04,121137.0,56.062,56.0934,55.7872,55.7872,121137.0
2018-01-25 15:30:00,71.05,71.2,71.01,71.17,89559.0,55.795,55.9128,55.7636,55.8892,89559.0
2018-01-25 15:40:00,71.17,71.29,71.09,71.13,118258.0,55.8892,55.9835,55.8264,55.8578,118258.0
2018-01-25 15:50:00,71.13,71.15,71.04,71.08,226805.0,55.8578,55.8735,55.7872,55.8186,226805.0
2018-01-26 09:30:00,71.29,71.61,71.19,71.6,83998.0,55.9835,56.2348,55.905,56.2269,83998.0
2018-01-26 09:40:00,71.6,71.65,71.41,71.47,42297.0,56.2269,56.2662,56.0777,56.1248,42297.0
2018-01-26 09:50:00,71.48,71.56,71.39,71.47,38938.0,56.1327,56.1955,56.062,56.1248,38938.0
2018-01-26 10:00:00,71.53,71.6,71.49,71.55,80380.0,56.1719,56.2269,56.1405,56.1877,80380.0
2018-01-26 10:10:00,71.55,71.67,71.55,71.64,39516.0,56.1877,56.2819,56.1877,56.2583,39516.0
2018-01-26 10:20:00,71.64,71.67,71.52,71.65,29629.0,56.2583,56.2819,56.1641,56.2662,29629.0
2018-01-26 10:30:00,71.69,71.83,71.68,71.83,28715.0,56.2976,56.4075,56.2897,56.4075,28715.0
2018-01-26 10:40:00,71.83,71.89,71.69,71.69,33209.0,56.4075,56.4547,56.2976,56.2976,33209.0
2018-01-26 10:50:00,71.69,71.72,71.62,71.69,55427.0,56.2976,56.3212,56.2426,56.2976,55427.0
2018-01-26 11:00:00,71.68,71.91,71.64,71.91,46981.0,56.2897,56.4704,56.2583,56.4704,46981.0
2018-01-26 11:10:00,71.89,71.99,71.88,71.96,33267.0,56.4547,56.5332,56.4468,56.5096,33267.0
2018-01-26 11:20:00,71.96,72.01,71.93,71.95,46828.0,56.5096,56.5489,56.4861,56.5018,46828.0
2018-01-26 11:30:00,71.96,72.02,71.89,71.92,62810.0,56.5096,56.5567,56.4547,56.4782,62810.0
2018-01-26 11:40:00,71.93,71.99,71.86,71.86,44028.0,56.4861,56.5332,56.4311,56.4311,44028.0
2018-01-26 11:50:00,71.87,71.95,71.86,71.92,22700.0,56.4389,56.5018,56.4311,56.4782,22700.0
2018-01-26 12:00:00,71.92,71.95,71.84,71.9,59283.0,56.4782,56.5018,56.4154,56.4625,59283.0
2018-01-26 12:10:00,71.88,71.94,71.83,71.91,83946.0,56.4468,56.4939,56.4075,56.4704,83946.0
2018-01-26 12:20:00,71.9,71.98,71.87,71.96,71829.0,56.4625,56.5253,56.4389,56.5096,71829.0
2018-01-26 12:30:00,71.94,72.01,71.91,71.97,27302.0,56.4939,56.5489,56.4704,56.5175,27302.0
2018-01-26 12:40:00,71.96,72.01,71.9,71.95,55297.0,56.5096,56.5489,56.4625,56.5018,55297.0
2018-01-26 12:50:00,71.95,72.02,71.93,71.95,70629.0,56.5018,56.5567,56.4861,56.5018,70629.0
2018-01-26 13:00:00,71.95,71.96,71.88,71.92,24921.0,56.5018,56.5096,56.4468,56.4782,24921.0
2018-01-26 13:10:00,71.92,71.92,71.89,71.89,52793.0,56.4782,56.4782,56.4547,56.4547,52793.0
2018-01-26 13:20:00,71.9,71.92,71.84,71.9,32632.0,56.4625,56.4782,56.4154,56.4625,32632.0
2018-01-26 13:30:00,71.9,71.9,71.82,71.83,47727.0,56.4625,56.4625,56.3997,56.4075,47727.0
2018-01-26 13:40:00,71.84,71.86,71.75,71.83,49580.0,56.4154,56.4311,56.3447,56.4075,49580.0
2018-01-26 13:50:00,71.83,71.85,71.77,71.81,69854.0,56.4075,56.4232,56.3604,56.3918,69854.0
2018-01-26 14:00:00,71.81,71.83,71.77,71.82,60547.0,56.3918,56.4075,56.3604,56.3997,60547.0
2018-01-26 14:10:00,71.82,71.84,71.77,71.81,97495.0,56.3997,56.4154,56.3604,56.3918,97495.0
2018-01-26 14:20:00,71.81,71.82,71.76,71.78,66465.0,56.3918,56.3997,56.3526,56.3683,66465.0
2018-01-26 14:30:00,71.78,71.81,71.76,71.78,36748.0,56.3683,56.3918,56.3526,56.3683,36748.0
2018-01-26 14:40:00,71.78,71.84,71.77,71.82,47292.0,56.3683,56.4154,56.3604,56.3997,47292.0
2018-01-26 14:50:00,71.8,71.83,71.7,71.73,37841.0,56.384,56.4075,56.3054,56.329,37841.0
2018-01-26 15:00:00,71.72,71.76,71.68,71.7,43735.0,56.3212,56.3526,56.2897,56.3054,43735.0
2018-01-26 15:10:00,71.69,71.7,71.55,71.66,110543.0,56.2976,56.3054,56.1877,56.274,110543.0
2018-01-26 15:20:00,71.66,71.67,71.55,71.59,152887.0,56.274,56.2819,56.1877,56.2191,152887.0
2018-01-26 15:30:00,71.59,71.65,71.49,71.61,340944.0,56.2191,56.2662,56.1405,56.2348,340944.0
2018-01-26 15:40:00,71.61,71.71,71.58,71.65,165926.0,56.2348,56.3133,56.2112,56.2662,165926.0
2018-01-26 15:50:00,71.66,71.75,71.62,71.75,233605.0,56.274,56.3447,56.2426,56.3447,233605.0
2018-01-29 09:30:00,71.51,71.75,71.36,71.57,112550.0,56.1562,56.3447,56.0384,56.2034,112550.0
2018-01-29 09:40:00,71.57,71.61,71.33,71.39,82952.0,56.2034,56.2348,56.0149,56.062,82952.0
2018-01-29 09:50:00,71.4,71.4,71.14,71.24,102362.0,56.0699,56.0699,55.8657,55.9442,102362.0
2018-01-29 10:00:00,71.23,71.25,71.0,71.19,137721.0,55.9364,55.9521,55.7557,55.905,137721.0
2018-01-29 10:10:00,71.2,71.2,71.07,71.15,74370.0,55.9128,55.9128,55.8107,55.8735,74370.0
2018-01-29 10:20:00,71.15,71.29,71.15,71.21,68329.0,55.8735,55.9835,55.8735,55.9207,68329.0
2018-01-29 10:30:00,71.23,71.24,70.89,70.89,86074.0,55.9364,55.9442,55.6694,55.6694,86074.0
2018-01-29 10:40:00,70.9,70.92,70.7,70.89,90912.0,55.6772,55.6929,55.5202,55.6694,90912.0
2018-01-29 10:50:00,70.91,70.96,70.79,70.89,79937.0,55.6851,55.7243,55.5908,55.6694,79937.0
2018-01-29 11:00:00,70.88,70.89,70.67,70.71,63333.0,55.6615,55.6694,55.4966,55.528,63333.0
2018-01-29 11:10:00,70.71,70.75,70.44,70.69,115861.0,55.528,55.5594,55.316,55.5123,115861.0
2018-01-29 11:20:00,70.71,70.73,70.55,70.6,62299.0,55.528,55.5437,55.4024,55.4416,62299.0
2018-01-29 11:30:00,70.6,70.68,70.55,70.55,50012.0,55.4416,55.5045,55.4024,55.4024,50012.0
2018-01-29 11:40:00,70.55,70.71,70.46,70.55,49240.0,55.4024,55.528,55.3317,55.4024,49240.0
2018-01-29 11:50:00,70.54,70.62,70.5,70.51,34734.0,55.3945,55.4573,55.3631,55.371,34734.0
2018-01-29 12:00:00,70.52,70.73,70.47,70.65,49043.0,55.3788,55.5437,55.3395,55.4809,49043.0
2018-01-29 12:10:00,70.65,70.81,70.64,70.78,31966.0,55.4809,55.6065,55.473,55.583,31966.0
2018-01-29 12:20:00,70.77,70.77,70.69,70.7,42711.0,55.5751,55.5751,55.5123,55.5202,42711.0
2018-01-29 12:30:00,70.72,70.72,70.61,70.64,54014.0,55.5359,55.5359,55.4495,55.473,54014.0
2018-01-29 12:40:00,70.67,70.7,70.59,70.62,30460.0,55.4966,55.5202,55.4338,55.4573,30460.0
2018-01-29 12:50:00,70.61,70.76,70.6,70.74,29290.0,55.4495,55.5673,55.4416,55.5516,29290.0
2018-01-29 13:00:00,70.74,70.93,70.73,70.92,63168.0,55.5516,55.7008,55.5437,55.6929,63168.0
2018-01-29 13:10:00,70.93,70.93,70.84,70.87,43447.0,55.7008,55.7008,55.6301,55.6537,43447.0
2018-01-29 13:20:00,70.86,70.88,70.77,70.86,29224.0,55.6458,55.6615,55.5751,55.6458,29224.0
2018-01-29 13:30:00,70.85,70.88,70.77,70.78,50010.0,55.638,55.6615,55.5751,55.583,50010.0
2018-01-29 13:40:00,70.79,70.82,70.68,70.69,44194.0,55.5908,55.6144,55.5045,55.5123,44194.0
2018-01-29 13:50:00,70.69,70.81,70.68,70.79,33785.0,55.5123,55.6065,55.5045,55.5908,33785.0
2018-01-29 14:00:00,70.78,70.8,70.66,70.69,52056.0,55.583,55.5987,55.4887,55.5123,52056.0
2018-01-29 14:10:00,70.68,70.68,70.51,70.51,82523.0,55.5045,55.5045,55.371,55.371,82523.0
2018-01-29 14:20:00,70.52,70.55,70.37,70.4,76935.0,55.3788,55.4024,55.261,55.2846,76935.0
2018-01-29 14:30:00,70.4,70.49,70.32,70.39,119149.0,55.2846,55.3552,55.2217,55.2767,119149.0
2018-01-29 14:40:00,70.4,70.43,70.27,70.37,137665.0,55.2846,55.3081,55.1825,55.261,137665.0
2018-01-29 14:50:00,70.37,70.5,70.37,70.46,102290.0,55.261,55.3631,55.261,55.3317,102290.0
2018-01-29 15:00:00,70.46,70.54,70.41,70.42,88261.0,55.3317,55.3945,55.2924,55.3003,88261.0
2018-01-29 15:10:00,70.43,70.43,70.28,70.34,106225.0,55.3081,55.3081,55.1903,55.2375,106225.0
2018-01-29 15:20:00,70.34,70.34,70.19,70.22,79702.0,55.2375,55.2375,55.1197,55.1432,79702.0
2018-01-29 15:30:00,70.22,70.29,70.15,70.17,100403.0,55.1432,55.1982,55.0882,55.104,100403.0
2018-01-29 15:40:00,70.16,70.2,69.97,70.0,169941.0,55.0961,55.1275,54.9469,54.9705,169941.0
2018-01-29 15:50:00,70.0,70.25,70.0,70.14,262218.0,54.9705,55.1668,54.9705,55.0804,262218.0
2018-01-30 09:30:00,69.05,69.26,67.81,68.89,426780.0,54.2244,54.3893,53.2507,54.0988,426780.0
2018-01-30 09:40:00,68.91,69.15,68.77,69.01,179140.0,54.1145,54.303,54.0045,54.193,179140.0
2018-01-30 09:50:00,69.0,69.08,68.9,69.06,123753.0,54.1852,54.248,54.1066,54.2323,123753.0
2018-01-30 10:00:00,69.02,69.06,68.64,68.87,95885.0,54.2009,54.2323,53.9025,54.0831,95885.0
2018-01-30 10:10:00,68.82,69.11,68.82,68.93,166905.0,54.0438,54.2715,54.0438,54.1302,166905.0
2018-01-30 10:20:00,68.93,69.15,68.82,69.14,152999.0,54.1302,54.303,54.0438,54.2951,152999.0
2018-01-30 10:30:00,69.15,69.38,69.1,69.23,114309.0,54.303,54.4836,54.2637,54.3658,114309.0
2018-01-30 10:40:00,69.21,69.21,69.06,69.1,53157.0,54.3501,54.3501,54.2323,54.2637,53157.0
2018-01-30 10:50:00,69.09,69.12,68.91,69.08,60527.0,54.2558,54.2794,54.1145,54.248,60527.0
2018-01-30 11:00:00,69.09,69.24,69.02,69.22,65356.0,54.2558,54.3736,54.2009,54.3579,65356.0
2018-01-30 11:10:00,69.22,69.28,69.1,69.27,58966.0,54.3579,54.405,54.2637,54.3972,58966.0
2018-01-30 11:20:00,69.25,69.32,69.15,69.22,51888.0,54.3815,54.4365,54.303,54.3579,51888.0
2018-01-30 11:30:00,69.21,69.37,69.18,69.22,54524.0,54.3501,54.4757,54.3265,54.3579,54524.0
2018-01-30 11:40:00,69.23,69.58,69.23,69.39,61473.0,54.3658,54.6406,54.3658,54.4914,61473.0
2018-01-30 11:50:00,69.38,69.45,69.32,69.35,73422.0,54.4836,54.5385,54.4365,54.46,73422.0
2018-01-30 12:00:00,69.35,69.37,69.23,69.34,40499.0,54.46,54.4757,54.3658,54.4522,40499.0
2018-01-30 12:10:00,69.33,69.44,69.3,69.43,68369.0,54.4443,54.5307,54.4207,54.5228,68369.0
2018-01-30 12:20:00,69.42,69.45,69.15,69.16,81642.0,54.515,54.5385,54.303,54.3108,81642.0
2018-01-30 12:30:00,69.16,69.22,69.06,69.06,47028.0,54.3108,54.3579,54.2323,54.2323,47028.0
2018-01-30 12:40:00,69.07,69.14,68.95,68.96,36863.0,54.2401,54.2951,54.1459,54.1537,36863.0
2018-01-30 12:50:00,68.97,69.03,68.96,69.0,54464.0,54.1616,54.2087,54.1537,54.1852,54464.0
2018-01-30 13:00:00,68.99,69.04,68.97,69.02,49101.0,54.1773,54.2166,54.1616,54.2009,49101.0
2018-01-30 13:10:00,69.03,69.34,69.03,69.29,79487.0,54.2087,54.4522,54.2087,54.4129,79487.0
2018-01-30 13:20:00,69.29,69.34,69.16,69.2,46646.0,54.4129,54.4522,54.3108,54.3422,46646.0
2018-01-30 13:30:00,69.2,69.31,69.16,69.29,39411.0,54.3422,54.4286,54.3108,54.4129,39411.0
2018-01-30 13:40:00,69.31,69.45,69.29,69.44,62234.0,54.4286,54.5385,54.4129,54.5307,62234.0
2018-01-30 13:50:00,69.43,69.5,69.36,69.37,78349.0,54.5228,54.5778,54.4679,54.4757,78349.0
2018-01-30 14:00:00,69.39,69.55,69.36,69.38,63084.0,54.4914,54.6171,54.4679,54.4836,63084.0
2018-01-30 14:10:00,69.35,69.42,69.24,69.24,59984.0,54.46,54.515,54.3736,54.3736,59984.0
2018-01-30 14:20:00,69.22,69.22,69.02,69.05,63143.0,54.3579,54.3579,54.2009,54.2244,63143.0
2018-01-30 14:30:00,69.05,69.07,68.97,69.06,67262.0,54.2244,54.2401,54.1616,54.2323,67262.0
2018-01-30 14:40:00,69.06,69.14,68.93,69.14,55570.0,54.2323,54.2951,54.1302,54.2951,55570.0
2018-01-30 14:50:00,69.13,69.21,69.08,69.17,57509.0,54.2872,54.3501,54.248,54.3187,57509.0
2018-01-30 15:00:00,69.16,69.24,69.13,69.14,77984.0,54.3108,54.3736,54.2872,54.2951,77984.0
2018-01-30 15:10:00,69.14,69.17,69.05,69.14,92443.0,54.2951,54.3187,54.2244,54.2951,92443.0
2018-01-30 15:20:00,69.14,69.17,69.09,69.15,129025.0,54.2951,54.3187,54.2558,54.303,129025.0
2018-01-30 15:30:00,69.16,69.35,69.16,69.28,151120.0,54.3108,54.46,54.3108,54.405,151120.0
2018-01-30 15:40:00,69.29,69.41,69.24,69.34,154748.0,54.4129,54.5071,54.3736,54.4522,154748.0
2018-01-30 15:50:00,69.35,69.38,69.13,69.14,333496.0,54.46,54.4836,54.2872,54.2951,333496.0
2018-01-31 09:30:00,69.24,69.44,69.04,69.11,169515.0,54.3736,54.5307,54.2166,54.2715,169515.0
2018-01-31 09:40:00,69.11,69.27,68.88,68.9,139089.0,54.2715,54.3972,54.0909,54.1066,139089.0
2018-01-31 09:50:00,68.89,68.94,68.64,68.64,118866.0,54.0988,54.138,53.9025,53.9025,118866.0
2018-01-31 10:00:00,68.64,68.66,68.21,68.34,179986.0,53.9025,53.9182,53.5648,53.6669,179986.0
2018-01-31 10:10:00,68.35,68.44,68.25,68.25,121719.0,53.6747,53.7454,53.5962,53.5962,121719.0
2018-01-31 10:20:00,68.28,68.4,68.22,68.36,145087.0,53.6198,53.714,53.5726,53.6826,145087.0
2018-01-31 10:30:00,68.34,68.99,68.34,68.89,347120.0,53.6669,54.1773,53.6669,54.0988,347120.0
2018-01-31 10:40:00,68.88,68.95,68.52,68.56,176748.0,54.0909,54.1459,53.8082,53.8396,176748.0
2018-01-31 10:50:00,68.56,68.83,68.52,68.8,95593.0,53.8396,54.0517,53.8082,54.0281,95593.0
2018-01-31 11:00:00,68.8,68.9,68.69,68.85,92727.0,54.0281,54.1066,53.9417,54.0674,92727.0
2018-01-31 11:10:00,68.85,69.09,68.82,69.06,66078.0,54.0674,54.2558,54.0438,54.2323,66078.0
2018-01-31 11:20:00,69.05,69.27,69.05,69.14,72753.0,54.2244,54.3972,54.2244,54.2951,72753.0
2018-01-31 11:30:00,69.13,69.34,69.11,69.34,48348.0,54.2872,54.4522,54.2715,54.4522,48348.0
2018-01-31 11:40:00,69.35,69.37,69.16,69.23,61944.0,54.46,54.4757,54.3108,54.3658,61944.0
2018-01-31 11:50:00,69.23,69.33,69.11,69.28,66374.0,54.3658,54.4443,54.2715,54.405,66374.0
2018-01-31 12:00:00,69.28,69.36,69.24,69.28,47025.0,54.405,54.4679,54.3736,54.405,47025.0
2018-01-31 12:10:00,69.28,69.29,69.09,69.2,40348.0,54.405,54.4129,54.2558,54.3422,40348.0
2018-01-31 12:20:00,69.2,69.28,69.18,69.25,44648.0,54.3422,54.405,54.3265,54.3815,44648.0
2018-01-31 12:30:00,69.25,69.31,69.21,69.27,55984.0,54.3815,54.4286,54.3501,54.3972,55984.0
2018-01-31 12:40:00,69.27,69.29,69.19,69.25,55845.0,54.3972,54.4129,54.3344,54.3815,55845.0
2018-01-31 12:50:00,69.25,69.32,69.21,69.32,63609.0,54.3815,54.4365,54.3501,54.4365,63609.0
2018-01-31 13:00:00,69.31,69.32,69.18,69.28,60877.0,54.4286,54.4365,54.3265,54.405,60877.0
2018-01-31 13:10:00,69.26,69.32,69.25,69.28,38538.0,54.3893,54.4365,54.3815,54.405,38538.0
2018-01-31 13:20:00,69.28,69.39,69.23,69.36,33652.0,54.405,54.4914,54.3658,54.4679,33652.0
2018-01-31 13:30:00,69.36,69.46,69.36,69.43,37646.0,54.4679,54.5464,54.4679,54.5228,37646.0
2018-01-31 13:40:00,69.43,69.46,69.32,69.34,45398.0,54.5228,54.5464,54.4365,54.4522,45398.0
2018-01-31 13:50:00,69.34,69.5,69.34,69.44,47191.0,54.4522,54.5778,54.4522,54.5307,47191.0
2018-01-31 14:00:00,69.43,69.61,69.4,69.45,76597.0,54.5228,54.6642,54.4993,54.5385,76597.0
2018-01-31 14:10:00,69.45,69.48,69.38,69.45,64497.0,54.5385,54.5621,54.4836,54.5385,64497.0
2018-01-31 14:20:00,69.46,69.46,69.22,69.3,138601.0,54.5464,54.5464,54.3579,54.4207,138601.0
2018-01-31 14:30:00,69.3,69.4,69.26,69.33,70919.0,54.4207,54.4993,54.3893,54.4443,70919.0
2018-01-31 14:40:00,69.33,69.64,69.33,69.46,118663.0,54.4443,54.6877,54.4443,54.5464,118663.0
2018-01-31 14:50:00,69.48,69.57,69.36,69.53,101985.0,54.5621,54.6328,54.4679,54.6014,101985.0
2018-01-31 15:00:00,69.53,69.64,69.48,69.62,163443.0,54.6014,54.6877,54.5621,54.672,163443.0
2018-01-31 15:10:00,69.63,69.64,69.38,69.38,108831.0,54.6799,54.6877,54.4836,54.4836,108831.0
2018-01-31 15:20:00,69.37,69.52,69.37,69.51,90067.0,54.4757,54.5935,54.4757,54.5857,90067.0
2018-01-31 15:30:00,69.51,69.54,69.41,69.47,143806.0,54.5857,54.6092,54.5071,54.5542,143806.0
2018-01-31 15:40:00,69.47,69.59,69.34,69.34,184492.0,54.5542,54.6485,54.4522,54.4522,184492.0
2018-01-31 15:50:00,69.35,69.41,69.17,69.32,492231.0,54.46,54.5071,54.3187,54.4365,492231.0
2018-02-01 09:30:00,69.77,70.49,68.63,68.71,293745.0,54.7898,55.3552,53.8946,53.9574,293745.0
2018-02-01 09:40:00,68.77,69.32,68.13,69.25,240058.0,54.0045,54.4365,53.502,54.3815,240058.0
2018-02-01 09:50:00,69.28,69.59,68.29,68.4,161980.0,54.405,54.6485,53.6276,53.714,161980.0
2018-02-01 10:00:00,68.43,68.76,68.36,68.46,150899.0,53.7375,53.9967,53.6826,53.7611,150899.0
2018-02-01 10:10:00,68.43,68.63,68.12,68.38,121745.0,53.7375,53.8946,53.4941,53.6983,121745.0
2018-02-01 10:20:00,68.41,68.53,68.16,68.44,97844.0,53.7218,53.8161,53.5255,53.7454,97844.0
2018-02-01 10:30:00,68.4,68.47,68.03,68.1,104194.0,53.714,53.769,53.4234,53.4784,104194.0
2018-02-01 10:40:00,68.08,68.09,67.76,67.83,87383.0,53.4627,53.4705,53.2114,53.2664,87383.0
2018-02-01 10:50:00,67.84,67.86,67.38,67.65,171906.0,53.2742,53.2899,52.913,53.125,171906.0
2018-02-01 11:00:00,67.67,67.72,67.34,67.61,126786.0,53.1407,53.18,52.8816,53.0936,126786.0
2018-02-01 11:10:00,67.59,67.7,67.26,67.29,87174.0,53.0779,53.1643,52.8188,52.8423,87174.0
2018-02-01 11:20:00,67.29,67.5,67.18,67.32,86285.0,52.8423,53.0072,52.7559,52.8659,86285.0
2018-02-01 11:30:00,67.31,67.71,67.29,67.55,121428.0,52.858,53.1721,52.8423,53.0465,121428.0
2018-02-01 11:40:00,67.55,67.63,67.29,67.33,110836.0,53.0465,53.1093,52.8423,52.8737,110836.0
2018-02-01 11:50:00,67.32,67.37,67.2,67.27,133380.0,52.8659,52.9051,52.7716,52.8266,133380.0
2018-02-01 12:00:00,67.28,67.48,67.2,67.23,161185.0,52.8345,52.9915,52.7716,52.7952,161185.0
2018-02-01 12:10:00,67.23,67.34,67.2,67.27,83731.0,52.7952,52.8816,52.7716,52.8266,83731.0
2018-02-01 12:20:00,67.27,67.45,67.26,67.35,73104.0,52.8266,52.968,52.8188,52.8894,73104.0
2018-02-01 12:30:00,67.34,67.47,67.34,67.44,77645.0,52.8816,52.9837,52.8816,52.9601,77645.0
2018-02-01 12:40:00,67.43,67.54,67.39,67.46,93820.0,52.9523,53.0386,52.9208,52.9758,93820.0
2018-02-01 12:50:00,67.47,67.5,67.12,67.23,204653.0,52.9837,53.0072,52.7088,52.7952,204653.0
2018-02-01 13:00:00,67.25,67.57,67.19,67.52,97152.0,52.8109,53.0622,52.7638,53.0229,97152.0
2018-02-01 13:10:00,67.53,67.57,67.42,67.5,80211.0,53.0308,53.0622,52.9444,53.0072,80211.0
2018-02-01 13:20:00,67.5,67.63,67.48,67.52,67222.0,53.0072,53.1093,52.9915,53.0229,67222.0
2018-02-01 13:30:00,67.52,67.56,67.4,67.45,75823.0,53.0229,53.0543,52.9287,52.968,75823.0
2018-02-01 13:40:00,67.44,67.46,67.21,67.43,73687.0,52.9601,52.9758,52.7795,52.9523,73687.0
2018-02-01 13:50:00,67.43,67.64,67.41,67.51,60025.0,52.9523,53.1172,52.9365,53.0151,60025.0
2018-02-01 14:00:00,67.53,67.8,67.5,67.73,123288.0,53.0308,53.2428,53.0072,53.1878,123288.0
2018-02-01 14:10:00,67.74,67.83,67.72,67.77,92608.0,53.1957,53.2664,53.18,53.2193,92608.0
2018-02-01 14:20:00,67.77,67.94,67.76,67.9,72619.0,53.2193,53.3528,53.2114,53.3213,72619.0
2018-02-01 14:30:00,67.91,67.98,67.82,67.94,83252.0,53.3292,53.3842,53.2585,53.3528,83252.0
2018-02-01 14:40:00,67.94,68.11,67.91,68.06,88621.0,53.3528,53.4863,53.3292,53.447,88621.0
2018-02-01 14:50:00,68.06,68.24,68.05,68.19,113233.0,53.447,53.5883,53.4391,53.5491,113233.0
2018-02-01 15:00:00,68.19,68.28,68.03,68.17,95353.0,53.5491,53.6198,53.4234,53.5334,95353.0
2018-02-01 15:10:00,68.18,68.29,68.13,68.19,93393.0,53.5412,53.6276,53.502,53.5491,93393.0
2018-02-01 15:20:00,68.2,68.27,68.1,68.17,108839.0,53.5569,53.6119,53.4784,53.5334,108839.0
2018-02-01 15:30:00,68.17,68.29,68.02,68.27,184519.0,53.5334,53.6276,53.4156,53.6119,184519.0
2018-02-01 15:40:00,68.26,68.26,68.01,68.11,231873.0,53.604,53.604,53.4077,53.4863,231873.0
2018-02-01 15:50:00,68.12,68.59,68.07,68.51,561321.0,53.4941,53.8632,53.4548,53.8004,561321.0
2018-02-02 09:30:00,68.33,69.31,68.17,69.21,185680.0,53.659,54.4286,53.5334,54.3501,185680.0
2018-02-02 09:40:00,69.16,69.45,68.82,69.02,134857.0,54.3108,54.5385,54.0438,54.2009,134857.0
2018-02-02 09:50:00,68.97,69.02,68.61,68.7,120037.0,54.1616,54.2009,53.8789,53.9496,120037.0
2018-02-02 10:00:00,68.65,68.7,68.11,68.16,183659.0,53.9103,53.9496,53.4863,53.5255,183659.0
2018-02-02 10:10:00,68.16,68.33,68.12,68.13,113064.0,53.5255,53.659,53.4941,53.502,113064.0
2018-02-02 10:20:00,68.11,68.11,67.77,67.96,130820.0,53.4863,53.4863,53.2193,53.3685,130820.0
2018-02-02 10:30:00,67.96,68.0,67.69,67.87,98101.0,53.3685,53.3999,53.1564,53.2978,98101.0
2018-02-02 10:40:00,67.88,67.91,67.62,67.68,97003.0,53.3056,53.3292,53.1015,53.1486,97003.0
2018-02-02 10:50:00,67.69,68.04,67.68,67.87,113467.0,53.1564,53.4313,53.1486,53.2978,113467.0
2018-02-02 11:00:00,67.86,67.94,67.77,67.87,83608.0,53.2899,53.3528,53.2193,53.2978,83608.0
2018-02-02 11:10:00,67.87,68.07,67.87,67.91,78919.0,53.2978,53.4548,53.2978,53.3292,78919.0
2018-02-02 11:20:00,67.92,68.02,67.83,67.85,66082.0,53.337,53.4156,53.2664,53.2821,66082.0
2018-02-02 11:30:00,67.89,68.03,67.85,67.97,68420.0,53.3135,53.4234,53.2821,53.3763,68420.0
2018-02-02 11:40:00,67.99,68.03,67.82,67.84,53323.0,53.392,53.4234,53.2585,53.2742,53323.0
2018-02-02 11:50:00,67.87,67.89,67.63,67.65,57697.0,53.2978,53.3135,53.1093,53.125,57697.0
2018-02-02 12:00:00,67.66,67.79,67.61,67.68,53146.0,53.1329,53.235,53.0936,53.1486,53146.0
2018-02-02 12:10:00,67.69,67.97,67.68,67.97,53915.0,53.1564,53.3763,53.1486,53.3763,53915.0
2018-02-02 12:20:00,67.97,67.97,67.82,67.96,60685.0,53.3763,53.3763,53.2585,53.3685,60685.0
2018-02-02 12:30:00,67.97,67.97,67.81,67.84,51338.0,53.3763,53.3763,53.2507,53.2742,51338.0
2018-02-02 12:40:00,67.83,67.94,67.79,67.85,61902.0,53.2664,53.3528,53.235,53.2821,61902.0
2018-02-02 12:50:00,67.86,67.86,67.6,67.61,52717.0,53.2899,53.2899,53.0858,53.0936,52717.0
2018-02-02 13:00:00,67.61,67.67,67.4,67.41,118458.0,53.0936,53.1407,52.9287,52.9365,118458.0
2018-02-02 13:10:00,67.4,67.61,67.3,67.55,60842.0,52.9287,53.0936,52.8502,53.0465,60842.0
2018-02-02 13:20:00,67.55,67.7,67.51,67.7,61728.0,53.0465,53.1643,53.0151,53.1643,61728.0
2018-02-02 13:30:00,67.69,67.76,67.62,67.63,51608.0,53.1564,53.2114,53.1015,53.1093,51608.0
2018-02-02 13:40:00,67.63,67.69,67.59,67.61,40376.0,53.1093,53.1564,53.0779,53.0936,40376.0
2018-02-02 13:50:00,67.62,67.74,67.58,67.72,37744.0,53.1015,53.1957,53.07,53.18,37744.0
2018-02-02 14:00:00,67.71,67.84,67.62,67.66,62316.0,53.1721,53.2742,53.1015,53.1329,62316.0
2018-02-02 14:10:00,67.67,67.71,67.42,67.46,60093.0,53.1407,53.1721,52.9444,52.9758,60093.0
2018-02-02 14:20:00,67.47,67.5,67.28,67.29,66387.0,52.9837,53.0072,52.8345,52.8423,66387.0
2018-02-02 14:30:00,67.31,67.42,67.13,67.17,103249.0,52.858,52.9444,52.7167,52.7481,103249.0
2018-02-02 14:40:00,67.17,67.32,67.17,67.25,75835.0,52.7481,52.8659,52.7481,52.8109,75835.0
2018-02-02 14:50:00,67.25,67.34,67.18,67.21,59122.0,52.8109,52.8816,52.7559,52.7795,59122.0
2018-02-02 15:00:00,67.2,67.25,66.81,66.88,142521.0,52.7716,52.8109,52.4654,52.5203,142521.0
2018-02-02 15:10:00,66.88,67.26,66.87,67.14,82978.0,52.5203,52.8188,52.5125,52.7245,82978.0
2018-02-02 15:20:00,67.16,67.2,67.05,67.14,82681.0,52.7402,52.7716,52.6538,52.7245,82681.0
2018-02-02 15:30:00,67.14,67.46,67.02,67.46,184589.0,52.7245,52.9758,52.6303,52.9758,184589.0
2018-02-02 15:40:00,67.43,67.5,67.2,67.44,253088.0,52.9523,53.0072,52.7716,52.9601,253088.0
2018-02-02 15:50:00,67.45,67.52,67.3,67.41,366807.0,52.968,53.0229,52.8502,52.9365,366807.0
2018-02-05 09:30:00,66.08,66.5,65.2,66.03,402593.0,51.8921,52.2219,51.2011,51.8528,402593.0
2018-02-05 09:40:00,66.02,66.2,65.9,66.12,157200.0,51.845,51.9863,51.7508,51.9235,157200.0
2018-02-05 09:50:00,66.12,66.33,65.93,66.28,100252.0,51.9235,52.0884,51.7743,52.0492,100252.0
2018-02-05 10:00:00,66.28,66.99,66.25,66.86,146751.0,52.0492,52.6067,52.0256,52.5046,146751.0
2018-02-05 10:10:00,66.9,67.17,66.82,67.09,92892.0,52.536,52.7481,52.4732,52.6853,92892.0
2018-02-05 10:20:00,67.07,67.23,67.02,67.13,88710.0,52.6695,52.7952,52.6303,52.7167,88710.0
2018-02-05 10:30:00,67.14,67.18,66.86,67.04,63505.0,52.7245,52.7559,52.5046,52.646,63505.0
2018-02-05 10:40:00,67.03,67.19,66.99,67.01,129305.0,52.6381,52.7638,52.6067,52.6224,129305.0
2018-02-05 10:50:00,67.0,67.37,66.89,67.26,58633.0,52.6146,52.9051,52.5282,52.8188,58633.0
2018-02-05 11:00:00,67.26,67.44,67.15,67.21,90681.0,52.8188,52.9601,52.7324,52.7795,90681.0
2018-02-05 11:10:00,67.22,67.35,67.17,67.22,75831.0,52.7873,52.8894,52.7481,52.7873,75831.0
2018-02-05 11:20:00,67.24,67.36,67.09,67.16,55212.0,52.803,52.8973,52.6853,52.7402,55212.0
2018-02-05 11:30:00,67.2,67.2,66.84,66.94,57830.0,52.7716,52.7716,52.4889,52.5675,57830.0
2018-02-05 11:40:00,66.95,66.96,66.86,66.94,56020.0,52.5753,52.5832,52.5046,52.5675,56020.0
2018-02-05 11:50:00,66.92,67.0,66.84,66.95,46977.0,52.5518,52.6146,52.4889,52.5753,46977.0
2018-02-05 12:00:00,66.95,66.97,66.6,66.63,74978.0,52.5753,52.591,52.3005,52.324,74978.0
2018-02-05 12:10:00,66.64,66.74,66.56,66.58,52033.0,52.3319,52.4104,52.269,52.2848,52033.0
2018-02-05 12:20:00,66.56,66.58,66.31,66.52,69521.0,52.269,52.2848,52.0727,52.2376,69521.0
2018-02-05 12:30:00,66.51,66.71,66.51,66.6,73269.0,52.2298,52.3868,52.2298,52.3005,73269.0
2018-02-05 12:40:00,66.59,66.75,66.59,66.75,44438.0,52.2926,52.4183,52.2926,52.4183,44438.0
2018-02-05 12:50:00,66.76,66.8,66.61,66.61,52811.0,52.4261,52.4575,52.3083,52.3083,52811.0
2018-02-05 13:00:00,66.63,66.63,66.28,66.33,89325.0,52.324,52.324,52.0492,52.0884,89325.0
2018-02-05 13:10:00,66.35,66.39,66.08,66.12,66874.0,52.1041,52.1355,51.8921,51.9235,66874.0
2018-02-05 13:20:00,66.09,66.19,65.81,65.98,96108.0,51.9,51.9785,51.6801,51.8136,96108.0
2018-02-05 13:30:00,65.96,66.11,65.76,65.76,65309.0,51.7979,51.9157,51.6408,51.6408,65309.0
2018-02-05 13:40:00,65.78,66.19,65.76,66.11,69465.0,51.6565,51.9785,51.6408,51.9157,69465.0
2018-02-05 13:50:00,66.11,66.42,66.03,66.36,92238.0,51.9157,52.1591,51.8528,52.112,92238.0
2018-02-05 14:00:00,66.38,66.43,66.17,66.25,86508.0,52.1277,52.167,51.9628,52.0256,86508.0
2018-02-05 14:10:00,66.23,66.44,66.0,66.02,88758.0,52.0099,52.1748,51.8293,51.845,88758.0
2018-02-05 14:20:00,66.05,66.15,65.93,66.05,95951.0,51.8685,51.9471,51.7743,51.8685,95951.0
2018-02-05 14:30:00,66.03,66.06,65.74,65.74,94008.0,51.8528,51.8764,51.6251,51.6251,94008.0
2018-02-05 14:40:00,65.76,65.9,65.38,65.48,103198.0,51.6408,51.7508,51.3424,51.4209,103198.0
2018-02-05 14:50:00,65.45,65.58,65.2,65.2,98617.0,51.3974,51.4995,51.2011,51.2011,98617.0
2018-02-05 15:00:00,65.21,65.31,63.81,63.92,259511.0,51.2089,51.2874,50.1095,50.1959,259511.0
2018-02-05 15:10:00,63.87,64.93,63.23,64.65,256689.0,50.1566,50.989,49.654,50.7691,256689.0
2018-02-05 15:20:00,64.7,65.12,64.27,65.03,178842.0,50.8084,51.1382,50.4707,51.0676,178842.0
2018-02-05 15:30:00,65.06,65.09,64.56,64.62,234441.0,51.0911,51.1147,50.6985,50.7456,234441.0
2018-02-05 15:40:00,64.61,64.92,64.34,64.4,310235.0,50.7377,50.9812,50.5257,50.5728,310235.0
2018-02-05 15:50:00,64.41,64.89,64.35,64.55,450870.0,50.5807,50.9576,50.5336,50.6906,450870.0
2018-02-06 09:30:00,62.93,64.74,62.26,64.52,307398.0,49.4184,50.8398,48.8923,50.6671,307398.0
2018-02-06 09:40:00,64.56,64.96,64.32,64.88,127683.0,50.6985,51.0126,50.51,50.9498,127683.0
2018-02-06 09:50:00,64.89,65.57,64.74,64.99,99960.0,50.9576,51.4916,50.8398,51.0361,99960.0
2018-02-06 10:00:00,65.05,65.63,65.01,65.26,126025.0,51.0833,51.5387,51.0518,51.2482,126025.0
2018-02-06 10:10:00,65.26,65.47,64.33,64.47,104226.0,51.2482,51.4131,50.5178,50.6278,104226.0
2018-02-06 10:20:00,64.48,64.86,64.15,64.32,101056.0,50.6356,50.9341,50.3765,50.51,101056.0
2018-02-06 10:30:00,64.33,64.46,63.81,64.08,99052.0,50.5178,50.6199,50.1095,50.3215,99052.0
2018-02-06 10:40:00,64.11,64.49,63.88,64.34,96875.0,50.3451,50.6435,50.1645,50.5257,96875.0
2018-02-06 10:50:00,64.34,64.48,64.11,64.22,105915.0,50.5257,50.6356,50.3451,50.4315,105915.0
2018-02-06 11:00:00,64.21,64.61,64.11,64.37,76689.0,50.4236,50.7377,50.3451,50.5493,76689.0
2018-02-06 11:10:00,64.36,64.5,64.06,64.42,69787.0,50.5414,50.6513,50.3058,50.5885,69787.0
2018-02-06 11:20:00,64.41,64.59,64.04,64.13,72623.0,50.5807,50.722,50.2901,50.3608,72623.0
2018-02-06 11:30:00,64.13,64.19,63.68,63.89,71233.0,50.3608,50.4079,50.0074,50.1723,71233.0
2018-02-06 11:40:00,63.91,64.36,63.91,64.36,45637.0,50.188,50.5414,50.188,50.5414,45637.0
2018-02-06 11:50:00,64.34,64.68,64.3,64.44,59694.0,50.5257,50.7927,50.4943,50.6042,59694.0
2018-02-06 12:00:00,64.43,64.81,64.42,64.71,51257.0,50.5964,50.8948,50.5885,50.8163,51257.0
2018-02-06 12:10:00,64.7,64.88,64.53,64.69,62328.0,50.8084,50.9498,50.6749,50.8006,62328.0
2018-02-06 12:20:00,64.69,64.92,64.55,64.92,43531.0,50.8006,50.9812,50.6906,50.9812,43531.0
2018-02-06 12:30:00,64.95,65.16,64.71,65.13,84570.0,51.0047,51.1696,50.8163,51.1461,84570.0
2018-02-06 12:40:00,65.09,65.16,64.74,64.86,61261.0,51.1147,51.1696,50.8398,50.9341,61261.0
2018-02-06 12:50:00,64.82,64.84,64.5,64.72,52013.0,50.9026,50.9183,50.6513,50.8241,52013.0
2018-02-06 13:00:00,64.71,64.71,64.25,64.29,51877.0,50.8163,50.8163,50.455,50.4864,51877.0
2018-02-06 13:10:00,64.24,64.66,64.21,64.62,45295.0,50.4472,50.777,50.4236,50.7456,45295.0
2018-02-06 13:20:00,64.6,64.68,64.27,64.39,80009.0,50.7299,50.7927,50.4707,50.565,80009.0
2018-02-06 13:30:00,64.37,64.39,64.06,64.22,47312.0,50.5493,50.565,50.3058,50.4315,47312.0
2018-02-06 13:40:00,64.2,64.23,63.89,63.91,53756.0,50.4158,50.4393,50.1723,50.188,53756.0
2018-02-06 13:50:00,63.93,64.0,63.77,63.84,52117.0,50.2037,50.2587,50.0781,50.1331,52117.0
2018-02-06 14:00:00,63.84,63.95,63.75,63.75,38957.0,50.1331,50.2194,50.0624,50.0624,38957.0
2018-02-06 14:10:00,63.8,64.1,63.76,63.92,65129.0,50.1016,50.3372,50.0702,50.1959,65129.0
2018-02-06 14:20:00,63.91,64.14,63.8,64.1,58894.0,50.188,50.3686,50.1016,50.3372,58894.0
2018-02-06 14:30:00,64.08,64.41,63.96,64.34,65375.0,50.3215,50.5807,50.2273,50.5257,65375.0
2018-02-06 14:40:00,64.32,64.76,64.31,64.72,61629.0,50.51,50.8555,50.5021,50.8241,61629.0
2018-02-06 14:50:00,64.72,65.23,64.62,65.12,78425.0,50.8241,51.2246,50.7456,51.1382,78425.0
2018-02-06 15:00:00,65.11,65.86,65.07,65.78,90323.0,51.1304,51.7193,51.099,51.6565,90323.0
2018-02-06 15:10:00,65.75,65.81,65.18,65.25,89707.0,51.633,51.6801,51.1853,51.2403,89707.0
2018-02-06 15:20:00,65.23,65.55,65.16,65.55,88923.0,51.2246,51.4759,51.1696,51.4759,88923.0
2018-02-06 15:30:00,65.52,65.85,65.33,65.8,140511.0,51.4523,51.7115,51.3031,51.6722,140511.0
2018-02-06 15:40:00,65.8,65.94,65.36,65.4,243894.0,51.6722,51.7822,51.3267,51.3581,243894.0
2018-02-06 15:50:00,65.36,65.74,65.22,65.7,306092.0,51.3267,51.6251,51.2168,51.5937,306092.0
2018-02-07 09:30:00,66.96,67.0,66.05,66.69,262264.0,52.5832,52.6146,51.8685,52.3711,262264.0
2018-02-07 09:40:00,66.7,67.4,66.63,67.01,99705.0,52.379,52.9287,52.324,52.6224,99705.0
2018-02-07 09:50:00,67.13,67.45,67.02,67.36,94868.0,52.7167,52.968,52.6303,52.8973,94868.0
2018-02-07 10:00:00,67.4,67.56,67.21,67.45,126695.0,52.9287,53.0543,52.7795,52.968,126695.0
2018-02-07 10:10:00,67.45,67.64,67.17,67.32,113238.0,52.968,53.1172,52.7481,52.8659,113238.0
2018-02-07 10:20:00,67.31,67.33,66.79,67.23,70831.0,52.858,52.8737,52.4497,52.7952,70831.0
2018-02-07 10:30:00,67.21,67.21,66.35,66.66,250048.0,52.7795,52.7795,52.1041,52.3476,250048.0
2018-02-07 10:40:00,66.7,66.81,66.38,66.59,95365.0,52.379,52.4654,52.1277,52.2926,95365.0
2018-02-07 10:50:00,66.6,66.71,66.48,66.53,72979.0,52.3005,52.3868,52.2062,52.2455,72979.0
2018-02-07 11:00:00,66.54,66.59,66.37,66.56,88715.0,52.2533,52.2926,52.1198,52.269,88715.0
2018-02-07 11:10:00,66.55,66.71,66.41,66.63,66168.0,52.2612,52.3868,52.1513,52.324,66168.0
2018-02-07 11:20:00,66.61,66.64,66.1,66.13,129316.0,52.3083,52.3319,51.9078,51.9314,129316.0
2018-02-07 11:30:00,66.1,66.13,65.89,65.94,68911.0,51.9078,51.9314,51.7429,51.7822,68911.0
2018-02-07 11:40:00,65.93,65.97,65.64,65.82,86193.0,51.7743,51.8057,51.5466,51.6879,86193.0
2018-02-07 11:50:00,65.79,65.98,65.68,65.93,58487.0,51.6644,51.8136,51.578,51.7743,58487.0
2018-02-07 12:00:00,65.93,66.0,65.83,65.84,49181.0,51.7743,51.8293,51.6958,51.7036,49181.0
2018-02-07 12:10:00,65.86,65.99,65.79,65.88,42929.0,51.7193,51.8214,51.6644,51.735,42929.0
2018-02-07 12:20:00,65.88,65.88,65.63,65.67,54375.0,51.735,51.735,51.5387,51.5701,54375.0
2018-02-07 12:30:00,65.69,65.76,65.36,65.37,100059.0,51.5858,51.6408,51.3267,51.3345,100059.0
2018-02-07 12:40:00,65.39,65.62,65.36,65.44,44915.0,51.3503,51.5309,51.3267,51.3895,44915.0
2018-02-07 12:50:00,65.43,65.5,65.35,65.38,34167.0,51.3817,51.4366,51.3188,51.3424,34167.0
2018-02-07 13:00:00,65.41,65.49,65.1,65.26,52971.0,51.366,51.4288,51.1225,51.2482,52971.0
2018-02-07 13:10:00,65.26,65.35,64.98,65.35,58556.0,51.2482,51.3188,51.0283,51.3188,58556.0
2018-02-07 13:20:00,65.34,65.34,65.03,65.25,51843.0,51.311,51.311,51.0676,51.2403,51843.0
2018-02-07 13:30:00,65.2,65.65,65.12,65.52,60192.0,51.2011,51.5544,51.1382,51.4523,60192.0
2018-02-07 13:40:00,65.55,65.68,65.44,65.45,48221.0,51.4759,51.578,51.3895,51.3974,48221.0
2018-02-07 13:50:00,65.46,65.48,65.24,65.4,53569.0,51.4052,51.4209,51.2325,51.3581,53569.0
2018-02-07 14:00:00,65.38,65.43,64.94,65.02,79838.0,51.3424,51.3817,50.9969,51.0597,79838.0
2018-02-07 14:10:00,65.02,65.45,65.0,65.35,67868.0,51.0597,51.3974,51.044,51.3188,67868.0
2018-02-07 14:20:00,65.39,65.55,65.26,65.55,72492.0,51.3503,51.4759,51.2482,51.4759,72492.0
2018-02-07 14:30:00,65.55,65.77,65.5,65.62,76517.0,51.4759,51.6487,51.4366,51.5309,76517.0
2018-02-07 14:40:00,65.61,65.68,65.35,65.44,74059.0,51.523,51.578,51.3188,51.3895,74059.0
2018-02-07 14:50:00,65.43,65.56,65.24,65.55,52198.0,51.3817,51.4838,51.2325,51.4759,52198.0
2018-02-07 15:00:00,65.52,65.62,65.46,65.51,68777.0,51.4523,51.5309,51.4052,51.4445,68777.0
2018-02-07 15:10:00,65.55,65.61,65.47,65.55,66210.0,51.4759,51.523,51.4131,51.4759,66210.0
2018-02-07 15:20:00,65.55,65.7,65.48,65.63,91274.0,51.4759,51.5937,51.4209,51.5387,91274.0
2018-02-07 15:30:00,65.61,65.75,65.52,65.64,124392.0,51.523,51.633,51.4523,51.5466,124392.0
2018-02-07 15:40:00,65.66,65.72,65.24,65.41,169382.0,51.5623,51.6094,51.2325,51.366,169382.0
2018-02-07 15:50:00,65.37,65.47,65.07,65.08,331025.0,51.3345,51.4131,51.099,51.1068,331025.0
2018-02-08 09:30:00,64.91,65.27,64.81,64.99,108025.0,50.9733,51.256,50.8948,51.0361,108025.0
2018-02-08 09:40:00,64.95,65.02,64.71,64.93,47281.0,51.0047,51.0597,50.8163,50.989,47281.0
2018-02-08 09:50:00,64.93,65.35,64.83,65.12,36567.0,50.989,51.3188,50.9105,51.1382,36567.0
2018-02-08 10:00:00,65.14,65.25,64.89,65.21,67118.0,51.1539,51.2403,50.9576,51.2089,67118.0
2018-02-08 10:10:00,65.2,65.22,64.89,65.15,55731.0,51.2011,51.2168,50.9576,51.1618,55731.0
2018-02-08 10:20:00,65.15,65.34,65.04,65.14,41185.0,51.1618,51.311,51.0754,51.1539,41185.0
2018-02-08 10:30:00,65.13,65.27,64.98,65.24,51413.0,51.1461,51.256,51.0283,51.2325,51413.0
2018-02-08 10:40:00,65.21,65.33,65.05,65.08,36198.0,51.2089,51.3031,51.0833,51.1068,36198.0
2018-02-08 10:50:00,65.07,65.08,64.78,64.97,39738.0,51.099,51.1068,50.8712,51.0204,39738.0
2018-02-08 11:00:00,64.97,65.15,64.85,64.86,40372.0,51.0204,51.1618,50.9262,50.9341,40372.0
2018-02-08 11:10:00,64.8,64.95,64.62,64.77,49169.0,50.8869,51.0047,50.7456,50.8634,49169.0
2018-02-08 11:20:00,64.77,64.81,64.38,64.39,50437.0,50.8634,50.8948,50.5571,50.565,50437.0
2018-02-08 11:30:00,64.39,64.7,64.21,64.66,123732.0,50.565,50.8084,50.4236,50.777,123732.0
2018-02-08 11:40:00,64.62,64.62,64.32,64.42,61392.0,50.7456,50.7456,50.51,50.5885,61392.0
2018-02-08 11:50:00,64.45,64.84,64.45,64.51,93012.0,50.6121,50.9183,50.6121,50.6592,93012.0
2018-02-08 12:00:00,64.51,64.59,64.31,64.33,50312.0,50.6592,50.722,50.5021,50.5178,50312.0
2018-02-08 12:10:00,64.3,64.36,64.2,64.25,37626.0,50.4943,50.5414,50.4158,50.455,37626.0
2018-02-08 12:20:00,64.24,64.28,64.04,64.24,45521.0,50.4472,50.4786,50.2901,50.4472,45521.0
2018-02-08 12:30:00,64.26,64.28,64.02,64.15,58212.0,50.4629,50.4786,50.2744,50.3765,58212.0
2018-02-08 12:40:00,64.17,64.4,63.97,64.0,66410.0,50.3922,50.5728,50.2351,50.2587,66410.0
2018-02-08 12:50:00,63.98,63.98,63.5,63.72,104729.0,50.243,50.243,49.8661,50.0388,104729.0
2018-02-08 13:00:00,63.69,63.76,63.43,63.66,88446.0,50.0153,50.0702,49.8111,49.9917,88446.0
2018-02-08 13:10:00,63.69,63.98,63.61,63.82,67112.0,50.0153,50.243,49.9524,50.1173,67112.0
2018-02-08 13:20:00,63.83,63.92,63.61,63.65,66501.0,50.1252,50.1959,49.9524,49.9838,66501.0
2018-02-08 13:30:00,63.6,64.05,63.59,64.05,44065.0,49.9446,50.298,49.9367,50.298,44065.0
2018-02-08 13:40:00,64.05,64.33,64.0,64.16,49202.0,50.298,50.5178,50.2587,50.3843,49202.0
2018-02-08 13:50:00,64.17,64.35,64.06,64.19,39180.0,50.3922,50.5336,50.3058,50.4079,39180.0
2018-02-08 14:00:00,64.21,64.24,63.87,64.05,48905.0,50.4236,50.4472,50.1566,50.298,48905.0
2018-02-08 14:10:00,64.06,64.36,64.01,64.29,59293.0,50.3058,50.5414,50.2666,50.4864,59293.0
2018-02-08 14:20:00,64.31,64.4,63.92,64.02,81208.0,50.5021,50.5728,50.1959,50.2744,81208.0
2018-02-08 14:30:00,63.99,64.0,63.77,64.0,70661.0,50.2508,50.2587,50.0781,50.2587,70661.0
2018-02-08 14:40:00,64.0,64.11,63.88,64.03,56797.0,50.2587,50.3451,50.1645,50.2823,56797.0
2018-02-08 14:50:00,64.04,64.05,63.76,63.91,53514.0,50.2901,50.298,50.0702,50.188,53514.0
2018-02-08 15:00:00,63.93,64.12,63.77,63.78,78354.0,50.2037,50.3529,50.0781,50.0859,78354.0
2018-02-08 15:10:00,63.75,63.82,63.58,63.67,75573.0,50.0624,50.1173,49.9289,49.9996,75573.0
2018-02-08 15:20:00,63.68,64.07,63.55,63.83,92909.0,50.0074,50.3137,49.9053,50.1252,92909.0
2018-02-08 15:30:00,63.81,63.94,63.43,63.46,155647.0,50.1095,50.2116,49.8111,49.8346,155647.0
2018-02-08 15:40:00,63.45,63.67,63.18,63.27,190098.0,49.8268,49.9996,49.6148,49.6854,190098.0
2018-02-08 15:50:00,63.27,63.31,62.77,62.8,286913.0,49.6854,49.7168,49.2928,49.3163,286913.0
2018-02-09 09:30:00,63.45,64.25,63.44,63.61,161939.0,49.8268,50.455,49.8189,49.9524,161939.0
2018-02-09 09:40:00,63.61,64.12,63.37,64.03,79114.0,49.9524,50.3529,49.764,50.2823,79114.0
2018-02-09 09:50:00,64.03,64.58,63.96,64.23,52959.0,50.2823,50.7142,50.2273,50.4393,52959.0
2018-02-09 10:00:00,64.2,64.2,63.8,63.83,62379.0,50.4158,50.4158,50.1016,50.1252,62379.0
2018-02-09 10:10:00,63.86,64.04,63.75,63.89,53253.0,50.1488,50.2901,50.0624,50.1723,53253.0
2018-02-09 10:20:00,63.9,63.9,63.38,63.44,57470.0,50.1802,50.1802,49.7718,49.8189,57470.0
2018-02-09 10:30:00,63.45,63.73,63.27,63.27,53866.0,49.8268,50.0467,49.6854,49.6854,53866.0
2018-02-09 10:40:00,63.27,63.35,62.86,63.01,53835.0,49.6854,49.7483,49.3635,49.4813,53835.0
2018-02-09 10:50:00,63.08,63.57,62.96,63.39,59291.0,49.5362,49.921,49.442,49.7797,59291.0
2018-02-09 11:00:00,63.31,63.65,63.28,63.3,53626.0,49.7168,49.9838,49.6933,49.709,53626.0
2018-02-09 11:10:00,63.3,63.42,63.04,63.2,44547.0,49.709,49.8032,49.5048,49.6305,44547.0
2018-02-09 11:20:00,63.15,63.29,62.92,63.07,46444.0,49.5912,49.7011,49.4106,49.5284,46444.0
2018-02-09 11:30:00,63.1,63.27,63.05,63.15,37417.0,49.5519,49.6854,49.5127,49.5912,37417.0
2018-02-09 11:40:00,63.15,63.15,62.81,62.85,45852.0,49.5912,49.5912,49.3242,49.3556,45852.0
2018-02-09 11:50:00,62.83,62.87,62.53,62.58,46828.0,49.3399,49.3713,49.1043,49.1436,46828.0
2018-02-09 12:00:00,62.52,62.58,61.81,61.89,93312.0,49.0965,49.1436,48.5389,48.6017,93312.0
2018-02-09 12:10:00,61.81,62.18,61.77,62.05,55504.0,48.5389,48.8295,48.5075,48.7274,55504.0
2018-02-09 12:20:00,62.01,62.39,61.91,61.91,60860.0,48.696,48.9944,48.6174,48.6174,60860.0
2018-02-09 12:30:00,61.94,62.14,61.85,61.98,51702.0,48.641,48.7981,48.5703,48.6724,51702.0
2018-02-09 12:40:00,61.95,61.96,61.76,61.83,51612.0,48.6489,48.6567,48.4996,48.5546,51612.0
2018-02-09 12:50:00,61.83,62.53,61.79,62.53,42089.0,48.5546,49.1043,48.5232,49.1043,42089.0
2018-02-09 13:00:00,62.44,62.44,62.0,62.0,34510.0,49.0336,49.0336,48.6881,48.6881,34510.0
2018-02-09 13:10:00,62.0,62.09,61.91,62.05,48317.0,48.6881,48.7588,48.6174,48.7274,48317.0
2018-02-09 13:20:00,62.06,62.17,61.77,61.88,44327.0,48.7352,48.8216,48.5075,48.5939,44327.0
2018-02-09 13:30:00,61.83,61.99,61.46,61.52,52584.0,48.5546,48.6803,48.2641,48.3112,52584.0
2018-02-09 13:40:00,61.52,61.97,61.48,61.9,75584.0,48.3112,48.6646,48.2798,48.6096,75584.0
2018-02-09 13:50:00,61.9,62.35,61.86,62.08,86896.0,48.6096,48.963,48.5782,48.7509,86896.0
2018-02-09 14:00:00,62.09,62.75,62.08,62.7,103931.0,48.7588,49.2771,48.7509,49.2378,103931.0
2018-02-09 14:10:00,62.73,63.18,62.7,63.11,131177.0,49.2614,49.6148,49.2378,49.5598,131177.0
2018-02-09 14:20:00,63.14,63.53,63.0,63.09,112570.0,49.5833,49.8896,49.4734,49.5441,112570.0
2018-02-09 14:30:00,63.11,63.15,62.88,63.08,76485.0,49.5598,49.5912,49.3792,49.5362,76485.0
2018-02-09 14:40:00,63.13,63.28,62.98,63.08,53203.0,49.5755,49.6933,49.4577,49.5362,53203.0
2018-02-09 14:50:00,63.08,63.3,62.99,63.01,86477.0,49.5362,49.709,49.4656,49.4813,86477.0
2018-02-09 15:00:00,63.0,63.02,62.62,62.72,71746.0,49.4734,49.4891,49.175,49.2535,71746.0
2018-02-09 15:10:00,62.69,63.1,62.63,63.05,91433.0,49.23,49.5519,49.1828,49.5127,91433.0
2018-02-09 15:20:00,63.1,63.33,63.03,63.22,81810.0,49.5519,49.7326,49.497,49.6462,81810.0
2018-02-09 15:30:00,63.25,63.56,63.2,63.42,99023.0,49.6697,49.9132,49.6305,49.8032,99023.0
2018-02-09 15:40:00,63.42,64.0,63.42,63.94,225277.0,49.8032,50.2587,49.8032,50.2116,225277.0
2018-02-09 15:50:00,63.97,64.27,63.67,63.83,324511.0,50.2351,50.4707,49.9996,50.1252,324511.0
2018-02-12 09:30:00,64.48,65.49,64.43,65.43,102379.0,50.6356,51.4288,50.5964,51.3817,102379.0
2018-02-12 09:40:00,65.47,65.7,64.86,64.89,66325.0,51.4131,51.5937,50.9341,50.9576,66325.0
2018-02-12 09:50:00,64.92,65.05,64.57,64.63,63941.0,50.9812,51.0833,50.7063,50.7534,63941.0
2018-02-12 10:00:00,64.61,64.79,64.37,64.46,74044.0,50.7377,50.8791,50.5493,50.6199,74044.0
2018-02-12 10:10:00,64.48,64.77,64.41,64.46,46070.0,50.6356,50.8634,50.5807,50.6199,46070.0
2018-02-12 10:20:00,64.47,64.67,64.18,64.5,55862.0,50.6278,50.7848,50.4001,50.6513,55862.0
2018-02-12 10:30:00,64.47,64.89,64.47,64.64,45325.0,50.6278,50.9576,50.6278,50.7613,45325.0
2018-02-12 10:40:00,64.61,64.94,64.45,64.88,34973.0,50.7377,50.9969,50.6121,50.9498,34973.0
2018-02-12 10:50:00,64.89,64.89,64.58,64.8,41536.0,50.9576,50.9576,50.7142,50.8869,41536.0
2018-02-12 11:00:00,64.77,64.84,64.45,64.45,47652.0,50.8634,50.9183,50.6121,50.6121,47652.0
2018-02-12 11:10:00,64.48,64.65,64.33,64.45,89575.0,50.6356,50.7691,50.5178,50.6121,89575.0
2018-02-12 11:20:00,64.48,64.53,64.18,64.31,78286.0,50.6356,50.6749,50.4001,50.5021,78286.0
2018-02-12 11:30:00,64.31,64.39,64.15,64.22,58763.0,50.5021,50.565,50.3765,50.4315,58763.0
2018-02-12 11:40:00,64.25,64.29,64.02,64.09,44817.0,50.455,50.4864,50.2744,50.3294,44817.0
2018-02-12 11:50:00,64.07,64.67,64.07,64.62,29508.0,50.3137,50.7848,50.3137,50.7456,29508.0
2018-02-12 12:00:00,64.64,64.94,64.64,64.94,35034.0,50.7613,50.9969,50.7613,50.9969,35034.0
2018-02-12 12:10:00,64.94,65.08,64.87,64.94,36086.0,50.9969,51.1068,50.9419,50.9969,36086.0
2018-02-12 12:20:00,64.97,64.99,64.82,64.95,32925.0,51.0204,51.0361,50.9026,51.0047,32925.0
2018-02-12 12:30:00,64.94,64.95,64.79,64.86,27152.0,50.9969,51.0047,50.8791,50.9341,27152.0
2018-02-12 12:40:00,64.86,64.89,64.75,64.76,32250.0,50.9341,50.9576,50.8477,50.8555,32250.0
2018-02-12 12:50:00,64.78,64.98,64.76,64.81,36506.0,50.8712,51.0283,50.8555,50.8948,36506.0
2018-02-12 13:00:00,64.82,64.98,64.81,64.88,42995.0,50.9026,51.0283,50.8948,50.9498,42995.0
2018-02-12 13:10:00,64.88,65.01,64.77,64.78,30098.0,50.9498,51.0518,50.8634,50.8712,30098.0
2018-02-12 13:20:00,64.78,64.99,64.71,64.9,26950.0,50.8712,51.0361,50.8163,50.9655,26950.0
2018-02-12 13:30:00,64.93,64.95,64.81,64.94,26437.0,50.989,51.0047,50.8948,50.9969,26437.0
2018-02-12 13:40:00,64.93,64.95,64.82,64.89,26539.0,50.989,51.0047,50.9026,50.9576,26539.0
2018-02-12 13:50:00,64.88,65.31,64.88,65.23,38753.0,50.9498,51.2874,50.9498,51.2246,38753.0
2018-02-12 14:00:00,65.23,65.33,65.06,65.12,42761.0,51.2246,51.3031,51.0911,51.1382,42761.0
2018-02-12 14:10:00,65.13,65.14,64.99,65.06,32412.0,51.1461,51.1539,51.0361,51.0911,32412.0
2018-02-12 14:20:00,65.09,65.24,65.06,65.11,32574.0,51.1147,51.2325,51.0911,51.1304,32574.0
2018-02-12 14:30:00,65.11,65.19,65.07,65.13,46592.0,51.1304,51.1932,51.099,51.1461,46592.0
2018-02-12 14:40:00,65.13,65.16,64.95,64.95,33554.0,51.1461,51.1696,51.0047,51.0047,33554.0
2018-02-12 14:50:00,64.92,65.04,64.87,64.94,34078.0,50.9812,51.0754,50.9419,50.9969,34078.0
2018-02-12 15:00:00,64.96,65.17,64.93,65.06,32952.0,51.0126,51.1775,50.989,51.0911,32952.0
2018-02-12 15:10:00,65.06,65.29,65.03,65.17,38015.0,51.0911,51.2717,51.0676,51.1775,38015.0
2018-02-12 15:20:00,65.18,65.32,65.02,65.07,71719.0,51.1853,51.2953,51.0597,51.099,71719.0
2018-02-12 15:30:00,65.06,65.13,64.9,64.99,79428.0,51.0911,51.1461,50.9655,51.0361,79428.0
2018-02-12 15:40:00,65.0,65.23,64.8,64.95,143453.0,51.044,51.2246,50.8869,51.0047,143453.0
2018-02-12 15:50:00,64.97,65.16,64.69,64.8,369349.0,51.0204,51.1696,50.8006,50.8869,369349.0
2018-02-13 09:30:00,64.67,65.37,64.29,64.86,186434.0,50.7848,51.3345,50.4864,50.9341,186434.0
2018-02-13 09:40:00,64.86,65.27,64.84,65.13,70541.0,50.9341,51.256,50.9183,51.1461,70541.0
2018-02-13 09:50:00,65.11,65.34,65.03,65.13,58843.0,51.1304,51.311,51.0676,51.1461,58843.0
2018-02-13 10:00:00,65.17,65.61,65.15,65.6,90589.0,51.1775,51.523,51.1618,51.5152,90589.0
2018-02-13 10:10:00,65.6,65.69,65.39,65.49,95729.0,51.5152,51.5858,51.3503,51.4288,95729.0
2018-02-13 10:20:00,65.48,65.64,65.37,65.39,39668.0,51.4209,51.5466,51.3345,51.3503,39668.0
2018-02-13 10:30:00,65.35,65.4,65.19,65.39,61534.0,51.3188,51.3581,51.1932,51.3503,61534.0
2018-02-13 10:40:00,65.43,65.69,65.41,65.69,46239.0,51.3817,51.5858,51.366,51.5858,46239.0
2018-02-13 10:50:00,65.69,65.69,65.46,65.6,40051.0,51.5858,51.5858,51.4052,51.5152,40051.0
2018-02-13 11:00:00,65.6,65.67,65.47,65.51,68686.0,51.5152,51.5701,51.4131,51.4445,68686.0
2018-02-13 11:10:00,65.51,65.86,65.47,65.78,128944.0,51.4445,51.7193,51.4131,51.6565,128944.0
2018-02-13 11:20:00,65.77,66.05,65.72,65.98,120135.0,51.6487,51.8685,51.6094,51.8136,120135.0
2018-02-13 11:30:00,65.96,66.04,65.72,65.76,80871.0,51.7979,51.8607,51.6094,51.6408,80871.0
2018-02-13 11:40:00,65.74,65.96,65.63,65.93,33265.0,51.6251,51.7979,51.5387,51.7743,33265.0
2018-02-13 11:50:00,65.93,65.93,65.71,65.85,41631.0,51.7743,51.7743,51.6015,51.7115,41631.0
2018-02-13 12:00:00,65.88,66.0,65.83,65.89,54770.0,51.735,51.8293,51.6958,51.7429,54770.0
2018-02-13 12:10:00,65.9,65.99,65.84,65.86,41990.0,51.7508,51.8214,51.7036,51.7193,41990.0
2018-02-13 12:20:00,65.84,65.86,65.64,65.68,38260.0,51.7036,51.7193,51.5466,51.578,38260.0
2018-02-13 12:30:00,65.67,65.79,65.63,65.68,45822.0,51.5701,51.6644,51.5387,51.578,45822.0
2018-02-13 12:40:00,65.69,65.89,65.69,65.82,56366.0,51.5858,51.7429,51.5858,51.6879,56366.0
2018-02-13 12:50:00,65.83,65.84,65.69,65.76,27897.0,51.6958,51.7036,51.5858,51.6408,27897.0
2018-02-13 13:00:00,65.76,65.81,65.67,65.73,41858.0,51.6408,51.6801,51.5701,51.6173,41858.0
2018-02-13 13:10:00,65.72,65.88,65.65,65.85,56294.0,51.6094,51.735,51.5544,51.7115,56294.0
2018-02-13 13:20:00,65.85,65.94,65.82,65.83,53105.0,51.7115,51.7822,51.6879,51.6958,53105.0
2018-02-13 13:30:00,65.84,66.01,65.82,65.99,56584.0,51.7036,51.8371,51.6879,51.8214,56584.0
2018-02-13 13:40:00,65.99,65.99,65.88,65.99,34324.0,51.8214,51.8214,51.735,51.8214,34324.0
2018-02-13 13:50:00,66.0,66.06,65.9,65.97,50363.0,51.8293,51.8764,51.7508,51.8057,50363.0
2018-02-13 14:00:00,65.97,66.17,65.95,66.14,82331.0,51.8057,51.9628,51.79,51.9392,82331.0
2018-02-13 14:10:00,66.14,66.29,66.13,66.24,76490.0,51.9392,52.057,51.9314,52.0178,76490.0
2018-02-13 14:20:00,66.24,66.36,66.08,66.08,104018.0,52.0178,52.112,51.8921,51.8921,104018.0
2018-02-13 14:30:00,66.09,66.14,66.02,66.06,42604.0,51.9,51.9392,51.845,51.8764,42604.0
2018-02-13 14:40:00,66.05,66.27,66.02,66.2,64245.0,51.8685,52.0413,51.845,51.9863,64245.0
2018-02-13 14:50:00,66.2,66.38,66.2,66.22,56804.0,51.9863,52.1277,51.9863,52.002,56804.0
2018-02-13 15:00:00,66.24,66.26,66.13,66.23,59748.0,52.0178,52.0335,51.9314,52.0099,59748.0
2018-02-13 15:10:00,66.23,66.29,66.13,66.23,47517.0,52.0099,52.057,51.9314,52.0099,47517.0
2018-02-13 15:20:00,66.24,66.33,66.19,66.28,71007.0,52.0178,52.0884,51.9785,52.0492,71007.0
2018-02-13 15:30:00,66.29,66.4,66.23,66.36,108059.0,52.057,52.1434,52.0099,52.112,108059.0
2018-02-13 15:40:00,66.36,66.37,66.06,66.14,142925.0,52.112,52.1198,51.8764,51.9392,142925.0
2018-02-13 15:50:00,66.14,66.22,66.05,66.09,219291.0,51.9392,52.002,51.8685,51.9,219291.0
2018-02-14 09:30:00,65.46,65.8,65.18,65.75,152954.0,51.4052,51.6722,51.1853,51.633,152954.0
2018-02-14 09:40:00,65.78,66.11,65.64,66.1,178868.0,51.6565,51.9157,51.5466,51.9078,178868.0
2018-02-14 09:50:00,66.11,66.47,66.01,66.46,167156.0,51.9157,52.1984,51.8371,52.1905,167156.0
2018-02-14 10:00:00,66.46,66.68,66.33,66.61,212225.0,52.1905,52.3633,52.0884,52.3083,212225.0
2018-02-14 10:10:00,66.61,67.01,66.61,66.92,191243.0,52.3083,52.6224,52.3083,52.5518,191243.0
2018-02-14 10:20:00,66.92,67.06,66.56,66.57,92746.0,52.5518,52.6617,52.269,52.2769,92746.0
2018-02-14 10:30:00,66.59,67.24,66.56,67.21,102664.0,52.2926,52.803,52.269,52.7795,102664.0
2018-02-14 10:40:00,67.2,67.3,67.09,67.18,82138.0,52.7716,52.8502,52.6853,52.7559,82138.0
2018-02-14 10:50:00,67.15,67.16,66.93,67.07,66716.0,52.7324,52.7402,52.5596,52.6695,66716.0
2018-02-14 11:00:00,67.08,67.14,66.87,66.92,74526.0,52.6774,52.7245,52.5125,52.5518,74526.0
2018-02-14 11:10:00,66.93,67.17,66.9,67.17,72497.0,52.5596,52.7481,52.536,52.7481,72497.0
2018-02-14 11:20:00,67.18,67.47,67.17,67.35,86141.0,52.7559,52.9837,52.7481,52.8894,86141.0
2018-02-14 11:30:00,67.35,67.39,67.16,67.38,53497.0,52.8894,52.9208,52.7402,52.913,53497.0
2018-02-14 11:40:00,67.38,67.48,67.31,67.31,72928.0,52.913,52.9915,52.858,52.858,72928.0
2018-02-14 11:50:00,67.31,67.39,67.28,67.31,47412.0,52.858,52.9208,52.8345,52.858,47412.0
2018-02-14 12:00:00,67.3,67.41,67.16,67.16,49937.0,52.8502,52.9365,52.7402,52.7402,49937.0
2018-02-14 12:10:00,67.18,67.2,67.06,67.08,27856.0,52.7559,52.7716,52.6617,52.6774,27856.0
2018-02-14 12:20:00,67.08,67.31,67.02,67.23,36766.0,52.6774,52.858,52.6303,52.7952,36766.0
2018-02-14 12:30:00,67.21,67.26,67.06,67.14,155350.0,52.7795,52.8188,52.6617,52.7245,155350.0
2018-02-14 12:40:00,67.14,67.24,67.12,67.17,66348.0,52.7245,52.803,52.7088,52.7481,66348.0
2018-02-14 12:50:00,67.16,67.26,67.12,67.21,45417.0,52.7402,52.8188,52.7088,52.7795,45417.0
2018-02-14 13:00:00,67.2,67.6,67.2,67.55,53890.0,52.7716,53.0858,52.7716,53.0465,53890.0
2018-02-14 13:10:00,67.53,67.61,67.5,67.52,42705.0,53.0308,53.0936,53.0072,53.0229,42705.0
2018-02-14 13:20:00,67.52,67.81,67.5,67.67,41913.0,53.0229,53.2507,53.0072,53.1407,41913.0
2018-02-14 13:30:00,67.69,67.97,67.68,67.96,49420.0,53.1564,53.3763,53.1486,53.3685,49420.0
2018-02-14 13:40:00,67.95,67.98,67.86,67.93,43407.0,53.3606,53.3842,53.2899,53.3449,43407.0
2018-02-14 13:50:00,67.92,68.15,67.87,68.09,97441.0,53.337,53.5177,53.2978,53.4705,97441.0
2018-02-14 14:00:00,68.09,68.34,68.09,68.16,100223.0,53.4705,53.6669,53.4705,53.5255,100223.0
2018-02-14 14:10:00,68.17,68.38,68.17,68.21,64163.0,53.5334,53.6983,53.5334,53.5648,64163.0
2018-02-14 14:20:00,68.2,68.28,67.93,67.96,69450.0,53.5569,53.6198,53.3449,53.3685,69450.0
2018-02-14 14:30:00,67.95,68.24,67.93,68.18,114897.0,53.3606,53.5883,53.3449,53.5412,114897.0
2018-02-14 14:40:00,68.19,68.24,68.13,68.22,68962.0,53.5491,53.5883,53.502,53.5726,68962.0
2018-02-14 14:50:00,68.23,68.28,68.14,68.23,74855.0,53.5805,53.6198,53.5098,53.5805,74855.0
2018-02-14 15:00:00,68.23,68.42,68.0,68.05,157770.0,53.5805,53.7297,53.3999,53.4391,157770.0
2018-02-14 15:10:00,68.04,68.41,67.95,68.34,109529.0,53.4313,53.7218,53.3606,53.6669,109529.0
2018-02-14 15:20:00,68.33,68.42,68.19,68.21,145813.0,53.659,53.7297,53.5491,53.5648,145813.0
2018-02-14 15:30:00,68.2,68.23,68.06,68.16,173547.0,53.5569,53.5805,53.447,53.5255,173547.0
2018-02-14 15:40:00,68.17,68.23,68.03,68.07,149132.0,53.5334,53.5805,53.4234,53.4548,149132.0
2018-02-14 15:50:00,68.08,68.27,68.07,68.16,303821.0,53.4627,53.6119,53.4548,53.5255,303821.0
2018-02-15 09:30:00,68.16,68.59,68.01,68.56,190386.0,53.5255,53.8632,53.4077,53.8396,190386.0
2018-02-15 09:40:00,68.59,68.82,68.38,68.79,111512.0,53.8632,54.0438,53.6983,54.0202,111512.0
2018-02-15 09:50:00,68.75,68.78,68.17,68.18,140707.0,53.9888,54.0124,53.5334,53.5412,140707.0
2018-02-15 10:00:00,68.18,68.2,67.72,67.81,94600.0,53.5412,53.5569,53.18,53.2507,94600.0
2018-02-15 10:10:00,67.81,67.81,67.6,67.64,80863.0,53.2507,53.2507,53.0858,53.1172,80863.0
2018-02-15 10:20:00,67.63,67.79,67.57,67.68,81982.0,53.1093,53.235,53.0622,53.1486,81982.0
2018-02-15 10:30:00,67.69,67.76,67.48,67.54,65594.0,53.1564,53.2114,52.9915,53.0386,65594.0
2018-02-15 10:40:00,67.54,67.61,67.25,67.29,70452.0,53.0386,53.0936,52.8109,52.8423,70452.0
2018-02-15 10:50:00,67.29,67.57,67.12,67.12,57373.0,52.8423,53.0622,52.7088,52.7088,57373.0
2018-02-15 11:00:00,67.12,67.23,66.88,67.23,87745.0,52.7088,52.7952,52.5203,52.7952,87745.0
2018-02-15 11:10:00,67.19,67.31,67.1,67.15,46042.0,52.7638,52.858,52.6931,52.7324,46042.0
2018-02-15 11:20:00,67.12,67.52,67.12,67.52,60952.0,52.7088,53.0229,52.7088,53.0229,60952.0
2018-02-15 11:30:00,67.53,67.54,67.22,67.25,68192.0,53.0308,53.0386,52.7873,52.8109,68192.0
2018-02-15 11:40:00,67.24,67.69,67.24,67.66,67371.0,52.803,53.1564,52.803,53.1329,67371.0
2018-02-15 11:50:00,67.68,68.04,67.67,67.98,72433.0,53.1486,53.4313,53.1407,53.3842,72433.0
2018-02-15 12:00:00,67.98,68.06,67.59,67.64,71489.0,53.3842,53.447,53.0779,53.1172,71489.0
2018-02-15 12:10:00,67.62,67.68,67.51,67.6,40409.0,53.1015,53.1486,53.0151,53.0858,40409.0
2018-02-15 12:20:00,67.62,67.64,67.47,67.62,48849.0,53.1015,53.1172,52.9837,53.1015,48849.0
2018-02-15 12:30:00,67.63,67.67,67.52,67.61,51093.0,53.1093,53.1407,53.0229,53.0936,51093.0
2018-02-15 12:40:00,67.62,67.64,67.46,67.47,41128.0,53.1015,53.1172,52.9758,52.9837,41128.0
2018-02-15 12:50:00,67.47,67.53,67.41,67.51,40479.0,52.9837,53.0308,52.9365,53.0151,40479.0
2018-02-15 13:00:00,67.54,67.76,67.54,67.69,44983.0,53.0386,53.2114,53.0386,53.1564,44983.0
2018-02-15 13:10:00,67.71,67.82,67.59,67.61,188267.0,53.1721,53.2585,53.0779,53.0936,188267.0
2018-02-15 13:20:00,67.6,67.61,67.43,67.46,44926.0,53.0858,53.0936,52.9523,52.9758,44926.0
2018-02-15 13:30:00,67.47,67.48,67.3,67.35,42932.0,52.9837,52.9915,52.8502,52.8894,42932.0
2018-02-15 13:40:00,67.34,67.48,67.33,67.48,64136.0,52.8816,52.9915,52.8737,52.9915,64136.0
2018-02-15 13:50:00,67.48,67.58,67.46,67.56,78289.0,52.9915,53.07,52.9758,53.0543,78289.0
2018-02-15 14:00:00,67.55,67.88,67.54,67.81,79303.0,53.0465,53.3056,53.0386,53.2507,79303.0
2018-02-15 14:10:00,67.81,67.82,67.71,67.79,54367.0,53.2507,53.2585,53.1721,53.235,54367.0
2018-02-15 14:20:00,67.79,67.95,67.76,67.89,43005.0,53.235,53.3606,53.2114,53.3135,43005.0
2018-02-15 14:30:00,67.88,67.88,67.76,67.81,46607.0,53.3056,53.3056,53.2114,53.2507,46607.0
2018-02-15 14:40:00,67.8,67.92,67.8,67.88,81395.0,53.2428,53.337,53.2428,53.3056,81395.0
2018-02-15 14:50:00,67.87,67.87,67.76,67.8,56367.0,53.2978,53.2978,53.2114,53.2428,56367.0
2018-02-15 15:00:00,67.8,67.93,67.78,67.78,53237.0,53.2428,53.3449,53.2271,53.2271,53237.0
2018-02-15 15:10:00,67.79,67.89,67.73,67.87,53929.0,53.235,53.3135,53.1878,53.2978,53929.0
2018-02-15 15:20:00,67.88,67.94,67.81,67.81,69559.0,53.3056,53.3528,53.2507,53.2507,69559.0
2018-02-15 15:30:00,67.82,67.82,67.69,67.78,91631.0,53.2585,53.2585,53.1564,53.2271,91631.0
2018-02-15 15:40:00,67.78,67.83,67.62,67.65,170544.0,53.2271,53.2664,53.1015,53.125,170544.0
2018-02-15 15:50:00,67.65,67.82,67.62,67.81,349938.0,53.125,53.2585,53.1015,53.2507,349938.0
2018-02-16 09:30:00,67.6,67.89,67.45,67.71,217003.0,53.0858,53.3135,52.968,53.1721,217003.0
2018-02-16 09:40:00,67.72,67.76,67.01,67.09,82662.0,53.18,53.2114,52.6224,52.6853,82662.0
2018-02-16 09:50:00,67.09,67.44,66.98,67.11,99551.0,52.6853,52.9601,52.5989,52.701,99551.0
2018-02-16 10:00:00,67.13,67.3,67.04,67.3,51421.0,52.7167,52.8502,52.646,52.8502,51421.0
2018-02-16 10:10:00,67.34,67.37,67.04,67.17,95143.0,52.8816,52.9051,52.646,52.7481,95143.0
2018-02-16 10:20:00,67.17,67.24,67.05,67.14,84020.0,52.7481,52.803,52.6538,52.7245,84020.0
2018-02-16 10:30:00,67.14,67.57,67.12,67.47,45692.0,52.7245,53.0622,52.7088,52.9837,45692.0
2018-02-16 10:40:00,67.46,67.73,67.45,67.69,39112.0,52.9758,53.1878,52.968,53.1564,39112.0
2018-02-16 10:50:00,67.7,67.7,67.31,67.33,68937.0,53.1643,53.1643,52.858,52.8737,68937.0
2018-02-16 11:00:00,67.34,67.74,67.34,67.7,78123.0,52.8816,53.1957,52.8816,53.1643,78123.0
2018-02-16 11:10:00,67.7,67.95,67.65,67.9,75744.0,53.1643,53.3606,53.125,53.3213,75744.0
2018-02-16 11:20:00,67.89,68.08,67.88,67.91,99514.0,53.3135,53.4627,53.3056,53.3292,99514.0
2018-02-16 11:30:00,67.91,68.13,67.9,68.13,53333.0,53.3292,53.502,53.3213,53.502,53333.0
2018-02-16 11:40:00,68.14,68.31,68.1,68.31,37326.0,53.5098,53.6433,53.4784,53.6433,37326.0
2018-02-16 11:50:00,68.33,68.43,68.25,68.34,36727.0,53.659,53.7375,53.5962,53.6669,36727.0
2018-02-16 12:00:00,68.35,68.43,68.17,68.18,35232.0,53.6747,53.7375,53.5334,53.5412,35232.0
2018-02-16 12:10:00,68.17,68.21,67.96,68.02,37059.0,53.5334,53.5648,53.3685,53.4156,37059.0
2018-02-16 12:20:00,68.02,68.02,67.89,68.0,33442.0,53.4156,53.4156,53.3135,53.3999,33442.0
2018-02-16 12:30:00,68.0,68.26,67.99,68.21,41041.0,53.3999,53.604,53.392,53.5648,41041.0
2018-02-16 12:40:00,68.2,68.28,68.1,68.15,38442.0,53.5569,53.6198,53.4784,53.5177,38442.0
2018-02-16 12:50:00,68.11,68.12,67.81,67.97,49559.0,53.4863,53.4941,53.2507,53.3763,49559.0
2018-02-16 13:00:00,67.97,68.04,67.8,67.9,30811.0,53.3763,53.4313,53.2428,53.3213,30811.0
2018-02-16 13:10:00,67.91,67.93,67.7,67.73,40106.0,53.3292,53.3449,53.1643,53.1878,40106.0
2018-02-16 13:20:00,67.77,67.87,67.69,67.75,40925.0,53.2193,53.2978,53.1564,53.2035,40925.0
2018-02-16 13:30:00,67.75,67.99,67.66,67.8,63100.0,53.2035,53.392,53.1329,53.2428,63100.0
2018-02-16 13:40:00,67.78,67.92,67.63,67.7,43325.0,53.2271,53.337,53.1093,53.1643,43325.0
2018-02-16 13:50:00,67.7,67.82,67.66,67.77,43285.0,53.1643,53.2585,53.1329,53.2193,43285.0
2018-02-16 14:00:00,67.79,67.91,67.63,67.68,42681.0,53.235,53.3292,53.1093,53.1486,42681.0
2018-02-16 14:10:00,67.67,67.79,67.59,67.71,36157.0,53.1407,53.235,53.0779,53.1721,36157.0
2018-02-16 14:20:00,67.72,67.76,67.54,67.74,41715.0,53.18,53.2114,53.0386,53.1957,41715.0
2018-02-16 14:30:00,67.72,67.87,67.68,67.83,28070.0,53.18,53.2978,53.1486,53.2664,28070.0
2018-02-16 14:40:00,67.81,67.83,67.65,67.73,39871.0,53.2507,53.2664,53.125,53.1878,39871.0
2018-02-16 14:50:00,67.73,67.93,67.64,67.92,38560.0,53.1878,53.3449,53.1172,53.337,38560.0
2018-02-16 15:00:00,67.91,68.0,67.83,67.99,44786.0,53.3292,53.3999,53.2664,53.392,44786.0
2018-02-16 15:10:00,68.0,68.05,67.92,67.95,46346.0,53.3999,53.4391,53.337,53.3606,46346.0
2018-02-16 15:20:00,67.95,68.04,67.91,68.0,63758.0,53.3606,53.4313,53.3292,53.3999,63758.0
2018-02-16 15:30:00,68.0,68.03,67.88,68.0,80661.0,53.3999,53.4234,53.3056,53.3999,80661.0
2018-02-16 15:40:00,68.0,68.29,67.9,68.2,138422.0,53.3999,53.6276,53.3213,53.5569,138422.0
2018-02-16 15:50:00,68.2,68.24,67.92,67.93,282012.0,53.5569,53.5883,53.337,53.3449,282012.0
2018-02-20 09:30:00,67.45,67.89,67.37,67.39,122814.0,53.3357,53.6837,53.2725,53.2883,122814.0
2018-02-20 09:40:00,67.41,67.44,66.89,66.9,90093.0,53.3041,53.3278,52.8929,52.9008,90093.0
2018-02-20 09:50:00,66.88,67.0,66.58,66.87,101902.0,52.885,52.9799,52.6478,52.8771,101902.0
2018-02-20 10:00:00,66.87,67.2,66.82,67.12,63946.0,52.8771,53.138,52.8376,53.0748,63946.0
2018-02-20 10:10:00,67.11,67.35,67.09,67.32,47740.0,53.0669,53.2567,53.0511,53.2329,47740.0
2018-02-20 10:20:00,67.35,67.47,67.29,67.29,36314.0,53.2567,53.3515,53.2092,53.2092,36314.0
2018-02-20 10:30:00,67.3,67.3,66.95,66.95,54309.0,53.2171,53.2171,52.9404,52.9404,54309.0
2018-02-20 10:40:00,66.94,67.06,66.88,66.97,67189.0,52.9325,53.0273,52.885,52.9562,67189.0
2018-02-20 10:50:00,66.96,66.97,66.74,66.75,52731.0,52.9483,52.9562,52.7743,52.7822,52731.0
2018-02-20 11:00:00,66.76,66.9,66.65,66.86,80648.0,52.7901,52.9008,52.7031,52.8692,80648.0
2018-02-20 11:10:00,66.87,66.87,66.7,66.71,42110.0,52.8771,52.8771,52.7427,52.7506,42110.0
2018-02-20 11:20:00,66.74,66.86,66.71,66.81,39210.0,52.7743,52.8692,52.7506,52.8297,39210.0
2018-02-20 11:30:00,66.83,66.94,66.72,66.75,61002.0,52.8455,52.9325,52.7585,52.7822,61002.0
2018-02-20 11:40:00,66.73,66.76,66.49,66.51,76092.0,52.7664,52.7901,52.5766,52.5924,76092.0
2018-02-20 11:50:00,66.51,66.69,66.44,66.69,44515.0,52.5924,52.7348,52.5371,52.7348,44515.0
2018-02-20 12:00:00,66.67,66.89,66.66,66.86,31626.0,52.719,52.8929,52.711,52.8692,31626.0
2018-02-20 12:10:00,66.85,66.87,66.71,66.79,28495.0,52.8613,52.8771,52.7506,52.8138,28495.0
2018-02-20 12:20:00,66.76,66.83,66.73,66.75,17637.0,52.7901,52.8455,52.7664,52.7822,17637.0
2018-02-20 12:30:00,66.77,66.86,66.77,66.78,24220.0,52.798,52.8692,52.798,52.8059,24220.0
2018-02-20 12:40:00,66.81,66.86,66.73,66.82,25938.0,52.8297,52.8692,52.7664,52.8376,25938.0
2018-02-20 12:50:00,66.84,67.02,66.81,66.96,41212.0,52.8534,52.9957,52.8297,52.9483,41212.0
2018-02-20 13:00:00,66.95,67.01,66.72,66.74,24192.0,52.9404,52.9878,52.7585,52.7743,24192.0
2018-02-20 13:10:00,66.74,66.79,66.7,66.75,22418.0,52.7743,52.8138,52.7427,52.7822,22418.0
2018-02-20 13:20:00,66.74,66.77,66.52,66.58,23551.0,52.7743,52.798,52.6003,52.6478,23551.0
2018-02-20 13:30:00,66.56,66.67,66.54,66.62,33599.0,52.632,52.719,52.6162,52.6794,33599.0
2018-02-20 13:40:00,66.61,66.73,66.57,66.72,22693.0,52.6715,52.7664,52.6399,52.7585,22693.0
2018-02-20 13:50:00,66.72,66.76,66.61,66.72,42569.0,52.7585,52.7901,52.6715,52.7585,42569.0
2018-02-20 14:00:00,66.74,66.82,66.55,66.56,40231.0,52.7743,52.8376,52.6241,52.632,40231.0
2018-02-20 14:10:00,66.55,66.59,66.33,66.36,59515.0,52.6241,52.6557,52.4501,52.4738,59515.0
2018-02-20 14:20:00,66.37,66.4,66.28,66.29,52979.0,52.4817,52.5055,52.4106,52.4185,52979.0
2018-02-20 14:30:00,66.29,66.47,66.29,66.37,53187.0,52.4185,52.5608,52.4185,52.4817,53187.0
2018-02-20 14:40:00,66.38,66.4,66.25,66.26,53566.0,52.4896,52.5055,52.3868,52.3947,53566.0
2018-02-20 14:50:00,66.26,66.32,66.08,66.1,62159.0,52.3947,52.4422,52.2524,52.2682,62159.0
2018-02-20 15:00:00,66.1,66.31,66.06,66.09,58701.0,52.2682,52.4343,52.2366,52.2603,58701.0
2018-02-20 15:10:00,66.08,66.14,65.97,66.05,57354.0,52.2524,52.2999,52.1654,52.2287,57354.0
2018-02-20 15:20:00,66.04,66.05,65.83,65.92,91459.0,52.2208,52.2287,52.0547,52.1259,91459.0
2018-02-20 15:30:00,65.93,66.23,65.92,66.16,90807.0,52.1338,52.371,52.1259,52.3157,90807.0
2018-02-20 15:40:00,66.16,66.43,66.08,66.28,150375.0,52.3157,52.5292,52.2524,52.4106,150375.0
2018-02-20 15:50:00,66.28,66.33,66.21,66.26,208476.0,52.4106,52.4501,52.3552,52.3947,208476.0
2018-02-21 09:30:00,66.29,67.04,66.13,66.83,97307.0,52.4185,53.0115,52.292,52.8455,97307.0
2018-02-21 09:40:00,66.8,67.1,66.73,67.05,68111.0,52.8218,53.059,52.7664,53.0194,68111.0
2018-02-21 09:50:00,67.04,67.07,66.77,66.93,52220.0,53.0115,53.0353,52.798,52.9245,52220.0
2018-02-21 10:00:00,66.93,67.37,66.93,67.37,66016.0,52.9245,53.2725,52.9245,53.2725,66016.0
2018-02-21 10:10:00,67.36,67.36,67.05,67.26,40582.0,53.2646,53.2646,53.0194,53.1855,40582.0
2018-02-21 10:20:00,67.25,67.32,67.14,67.23,45875.0,53.1776,53.2329,53.0906,53.1618,45875.0
2018-02-21 10:30:00,67.22,67.41,67.21,67.26,36896.0,53.1539,53.3041,53.146,53.1855,36896.0
2018-02-21 10:40:00,67.27,67.4,67.19,67.35,44642.0,53.1934,53.2962,53.1301,53.2567,44642.0
2018-02-21 10:50:00,67.37,67.49,67.28,67.29,31266.0,53.2725,53.3674,53.2013,53.2092,31266.0
2018-02-21 11:00:00,67.33,67.33,67.18,67.18,25421.0,53.2408,53.2408,53.1222,53.1222,25421.0
2018-02-21 11:10:00,67.19,67.19,67.02,67.1,29754.0,53.1301,53.1301,52.9957,53.059,29754.0
2018-02-21 11:20:00,67.11,67.25,67.11,67.13,44242.0,53.0669,53.1776,53.0669,53.0827,44242.0
2018-02-21 11:30:00,67.13,67.15,67.01,67.01,22446.0,53.0827,53.0985,52.9878,52.9878,22446.0
2018-02-21 11:40:00,66.99,67.07,66.97,67.03,22949.0,52.972,53.0353,52.9562,53.0036,22949.0
2018-02-21 11:50:00,67.03,67.03,66.72,66.72,47624.0,53.0036,53.0036,52.7585,52.7585,47624.0
2018-02-21 12:00:00,66.74,66.8,66.65,66.71,39302.0,52.7743,52.8218,52.7031,52.7506,39302.0
2018-02-21 12:10:00,66.71,66.93,66.71,66.91,33595.0,52.7506,52.9245,52.7506,52.9087,33595.0
2018-02-21 12:20:00,66.91,66.94,66.78,66.91,26783.0,52.9087,52.9325,52.8059,52.9087,26783.0
2018-02-21 12:30:00,66.9,67.06,66.9,67.04,32345.0,52.9008,53.0273,52.9008,53.0115,32345.0
2018-02-21 12:40:00,67.03,67.05,66.96,67.03,22614.0,53.0036,53.0194,52.9483,53.0036,22614.0
2018-02-21 12:50:00,67.02,67.19,66.97,67.1,29609.0,52.9957,53.1301,52.9562,53.059,29609.0
2018-02-21 13:00:00,67.11,67.24,67.06,67.09,28939.0,53.0669,53.1697,53.0273,53.0511,28939.0
2018-02-21 13:10:00,67.07,67.16,67.01,67.14,25534.0,53.0353,53.1064,52.9878,53.0906,25534.0
2018-02-21 13:20:00,67.08,67.11,67.01,67.1,15843.0,53.0432,53.0669,52.9878,53.059,15843.0
2018-02-21 13:30:00,67.11,67.18,67.07,67.07,24034.0,53.0669,53.1222,53.0353,53.0353,24034.0
2018-02-21 13:40:00,67.07,67.08,66.86,66.95,39279.0,53.0353,53.0432,52.8692,52.9404,39279.0
2018-02-21 13:50:00,66.96,66.98,66.85,66.87,19504.0,52.9483,52.9641,52.8613,52.8771,19504.0
2018-02-21 14:00:00,66.85,67.37,66.78,67.29,63504.0,52.8613,53.2725,52.8059,53.2092,63504.0
2018-02-21 14:10:00,67.32,67.47,67.3,67.39,43609.0,53.2329,53.3515,53.2171,53.2883,43609.0
2018-02-21 14:20:00,67.41,67.44,67.06,67.06,51736.0,53.3041,53.3278,53.0273,53.0273,51736.0
2018-02-21 14:30:00,67.08,67.14,67.02,67.07,51862.0,53.0432,53.0906,52.9957,53.0353,51862.0
2018-02-21 14:40:00,67.07,67.1,66.78,66.81,43069.0,53.0353,53.059,52.8059,52.8297,43069.0
2018-02-21 14:50:00,66.8,66.95,66.7,66.84,53848.0,52.8218,52.9404,52.7427,52.8534,53848.0
2018-02-21 15:00:00,66.85,66.85,66.55,66.57,127581.0,52.8613,52.8613,52.6241,52.6399,127581.0
2018-02-21 15:10:00,66.57,66.69,66.48,66.6,87708.0,52.6399,52.7348,52.5687,52.6636,87708.0
2018-02-21 15:20:00,66.6,66.7,66.43,66.67,84868.0,52.6636,52.7427,52.5292,52.719,84868.0
2018-02-21 15:30:00,66.64,66.8,66.64,66.65,78934.0,52.6952,52.8218,52.6952,52.7031,78934.0
2018-02-21 15:40:00,66.65,66.68,66.44,66.54,195894.0,52.7031,52.7269,52.5371,52.6162,195894.0
2018-02-21 15:50:00,66.53,66.56,66.22,66.24,435050.0,52.6082,52.632,52.3631,52.3789,435050.0
2018-02-22 09:30:00,66.53,66.88,66.47,66.76,66660.0,52.6082,52.885,52.5608,52.7901,66660.0
2018-02-22 09:40:00,66.82,67.14,66.78,66.8,73823.0,52.8376,53.0906,52.8059,52.8218,73823.0
2018-02-22 09:50:00,66.82,66.84,66.58,66.78,43411.0,52.8376,52.8534,52.6478,52.8059,43411.0
2018-02-22 10:00:00,66.81,66.89,66.59,66.89,59765.0,52.8297,52.8929,52.6557,52.8929,59765.0
2018-02-22 10:10:00,66.87,67.1,66.79,66.83,50284.0,52.8771,53.059,52.8138,52.8455,50284.0
2018-02-22 10:20:00,66.84,67.01,66.75,66.84,34754.0,52.8534,52.9878,52.7822,52.8534,34754.0
2018-02-22 10:30:00,66.84,66.91,66.77,66.85,43997.0,52.8534,52.9087,52.798,52.8613,43997.0
2018-02-22 10:40:00,66.85,66.86,66.64,66.78,64834.0,52.8613,52.8692,52.6952,52.8059,64834.0
2018-02-22 10:50:00,66.78,66.88,66.71,66.73,43825.0,52.8059,52.885,52.7506,52.7664,43825.0
2018-02-22 11:00:00,66.73,67.43,66.72,67.35,108127.0,52.7664,53.3199,52.7585,53.2567,108127.0
2018-02-22 11:10:00,67.38,67.39,67.19,67.3,59854.0,53.2804,53.2883,53.1301,53.2171,59854.0
2018-02-22 11:20:00,67.3,67.39,67.19,67.23,70094.0,53.2171,53.2883,53.1301,53.1618,70094.0
2018-02-22 11:30:00,67.23,67.38,67.18,67.26,54173.0,53.1618,53.2804,53.1222,53.1855,54173.0
2018-02-22 11:40:00,67.25,67.38,67.23,67.34,51043.0,53.1776,53.2804,53.1618,53.2488,51043.0
2018-02-22 11:50:00,67.32,67.44,67.32,67.4,49933.0,53.2329,53.3278,53.2329,53.2962,49933.0
2018-02-22 12:00:00,67.42,67.54,67.4,67.52,52964.0,53.312,53.4069,53.2962,53.3911,52964.0
2018-02-22 12:10:00,67.52,67.61,67.42,67.52,42808.0,53.3911,53.4623,53.312,53.3911,42808.0
2018-02-22 12:20:00,67.53,67.65,67.42,67.42,36768.0,53.399,53.4939,53.312,53.312,36768.0
2018-02-22 12:30:00,67.43,67.47,67.31,67.43,42566.0,53.3199,53.3515,53.225,53.3199,42566.0
2018-02-22 12:40:00,67.44,67.52,67.34,67.36,68394.0,53.3278,53.3911,53.2488,53.2646,68394.0
2018-02-22 12:50:00,67.31,67.33,67.2,67.2,61908.0,53.225,53.2408,53.138,53.138,61908.0
2018-02-22 13:00:00,67.21,67.36,67.21,67.34,43477.0,53.146,53.2646,53.146,53.2488,43477.0
2018-02-22 13:10:00,67.34,67.35,67.07,67.1,92294.0,53.2488,53.2567,53.0353,53.059,92294.0
2018-02-22 13:20:00,67.06,67.19,66.9,67.19,56820.0,53.0273,53.1301,52.9008,53.1301,56820.0
2018-02-22 13:30:00,67.19,67.29,67.15,67.26,62651.0,53.1301,53.2092,53.0985,53.1855,62651.0
2018-02-22 13:40:00,67.26,67.26,67.08,67.09,46060.0,53.1855,53.1855,53.0432,53.0511,46060.0
2018-02-22 13:50:00,67.08,67.19,67.03,67.12,40155.0,53.0432,53.1301,53.0036,53.0748,40155.0
2018-02-22 14:00:00,67.13,67.21,67.01,67.01,32817.0,53.0827,53.146,52.9878,52.9878,32817.0
2018-02-22 14:10:00,67.01,67.1,66.94,67.09,32095.0,52.9878,53.059,52.9325,53.0511,32095.0
2018-02-22 14:20:00,67.09,67.3,67.07,67.28,36870.0,53.0511,53.2171,53.0353,53.2013,36870.0
2018-02-22 14:30:00,67.26,67.3,67.18,67.2,32460.0,53.1855,53.2171,53.1222,53.138,32460.0
2018-02-22 14:40:00,67.2,67.24,67.12,67.2,26788.0,53.138,53.1697,53.0748,53.138,26788.0
2018-02-22 14:50:00,67.2,67.24,66.99,67.02,34708.0,53.138,53.1697,52.972,52.9957,34708.0
2018-02-22 15:00:00,67.01,67.09,66.84,66.85,45550.0,52.9878,53.0511,52.8534,52.8613,45550.0
2018-02-22 15:10:00,66.86,67.04,66.85,66.99,48036.0,52.8692,53.0115,52.8613,52.972,48036.0
2018-02-22 15:20:00,67.01,67.03,66.76,66.76,69903.0,52.9878,53.0036,52.7901,52.7901,69903.0
2018-02-22 15:30:00,66.76,66.87,66.65,66.75,149730.0,52.7901,52.8771,52.7031,52.7822,149730.0
2018-02-22 15:40:00,66.73,66.85,66.43,66.43,157204.0,52.7664,52.8613,52.5292,52.5292,157204.0
2018-02-22 15:50:00,66.43,66.65,66.41,66.46,340822.0,52.5292,52.7031,52.5134,52.5529,340822.0
2018-02-23 09:30:00,66.88,67.17,66.73,66.97,70038.0,52.885,53.1143,52.7664,52.9562,70038.0
2018-02-23 09:40:00,66.95,67.0,66.58,66.64,95671.0,52.9404,52.9799,52.6478,52.6952,95671.0
2018-02-23 09:50:00,66.63,66.88,66.5,66.73,96595.0,52.6873,52.885,52.5845,52.7664,96595.0
2018-02-23 10:00:00,66.74,66.74,66.36,66.36,86405.0,52.7743,52.7743,52.4738,52.4738,86405.0
2018-02-23 10:10:00,66.37,66.41,66.06,66.1,74619.0,52.4817,52.5134,52.2366,52.2682,74619.0
2018-02-23 10:20:00,66.09,66.1,65.8,65.88,106208.0,52.2603,52.2682,52.031,52.0943,106208.0
2018-02-23 10:30:00,65.85,66.08,65.76,66.07,61752.0,52.0705,52.2524,51.9994,52.2445,61752.0
2018-02-23 10:40:00,66.07,66.14,65.9,65.92,48354.0,52.2445,52.2999,52.1101,52.1259,48354.0
2018-02-23 10:50:00,65.91,66.03,65.83,65.89,77280.0,52.118,52.2129,52.0547,52.1022,77280.0
2018-02-23 11:00:00,65.89,66.25,65.89,66.23,40035.0,52.1022,52.3868,52.1022,52.371,40035.0
2018-02-23 11:10:00,66.23,66.26,66.01,66.07,140198.0,52.371,52.3947,52.1971,52.2445,140198.0
2018-02-23 11:20:00,66.06,66.35,66.06,66.35,28372.0,52.2366,52.4659,52.2366,52.4659,28372.0
2018-02-23 11:30:00,66.36,66.46,66.36,66.46,26637.0,52.4738,52.5529,52.4738,52.5529,26637.0
2018-02-23 11:40:00,66.46,66.56,66.38,66.52,24046.0,52.5529,52.632,52.4896,52.6003,24046.0
2018-02-23 11:50:00,66.53,66.67,66.51,66.59,34770.0,52.6082,52.719,52.5924,52.6557,34770.0
2018-02-23 12:00:00,66.6,66.64,66.45,66.45,22686.0,52.6636,52.6952,52.545,52.545,22686.0
2018-02-23 12:10:00,66.46,66.6,66.45,66.51,37328.0,52.5529,52.6636,52.545,52.5924,37328.0
2018-02-23 12:20:00,66.53,66.53,66.33,66.34,58659.0,52.6082,52.6082,52.4501,52.458,58659.0
2018-02-23 12:30:00,66.36,66.41,66.18,66.27,65096.0,52.4738,52.5134,52.3315,52.4027,65096.0
2018-02-23 12:40:00,66.28,66.29,66.06,66.17,48300.0,52.4106,52.4185,52.2366,52.3236,48300.0
2018-02-23 12:50:00,66.18,66.29,66.15,66.23,30739.0,52.3315,52.4185,52.3078,52.371,30739.0
2018-02-23 13:00:00,66.23,66.26,66.14,66.18,31062.0,52.371,52.3947,52.2999,52.3315,31062.0
2018-02-23 13:10:00,66.22,66.31,66.12,66.26,67741.0,52.3631,52.4343,52.284,52.3947,67741.0
2018-02-23 13:20:00,66.28,66.3,66.15,66.16,82936.0,52.4106,52.4264,52.3078,52.3157,82936.0
2018-02-23 13:30:00,66.17,66.27,66.12,66.26,41470.0,52.3236,52.4027,52.284,52.3947,41470.0
2018-02-23 13:40:00,66.27,66.27,66.15,66.21,42918.0,52.4027,52.4027,52.3078,52.3552,42918.0
2018-02-23 13:50:00,66.22,66.39,66.18,66.39,32718.0,52.3631,52.4975,52.3315,52.4975,32718.0
2018-02-23 14:00:00,66.39,66.41,66.23,66.27,37721.0,52.4975,52.5134,52.371,52.4027,37721.0
2018-02-23 14:10:00,66.28,66.36,66.24,66.29,34325.0,52.4106,52.4738,52.3789,52.4185,34325.0
2018-02-23 14:20:00,66.29,66.42,66.28,66.38,39431.0,52.4185,52.5213,52.4106,52.4896,39431.0
2018-02-23 14:30:00,66.37,66.48,66.34,66.46,42614.0,52.4817,52.5687,52.458,52.5529,42614.0
2018-02-23 14:40:00,66.46,66.74,66.46,66.74,25802.0,52.5529,52.7743,52.5529,52.7743,25802.0
2018-02-23 14:50:00,66.75,66.8,66.62,66.66,34642.0,52.7822,52.8218,52.6794,52.711,34642.0
2018-02-23 15:00:00,66.67,66.82,66.67,66.79,35429.0,52.719,52.8376,52.719,52.8138,35429.0
2018-02-23 15:10:00,66.8,66.82,66.64,66.68,38729.0,52.8218,52.8376,52.6952,52.7269,38729.0
2018-02-23 15:20:00,66.67,66.83,66.66,66.73,40443.0,52.719,52.8455,52.711,52.7664,40443.0
2018-02-23 15:30:00,66.74,66.79,66.62,66.7,60363.0,52.7743,52.8138,52.6794,52.7427,60363.0
2018-02-23 15:40:00,66.7,66.79,66.63,66.71,106447.0,52.7427,52.8138,52.6873,52.7506,106447.0
2018-02-23 15:50:00,66.71,66.87,66.7,66.82,188672.0,52.7506,52.8771,52.7427,52.8376,188672.0
2018-02-26 09:30:00,66.92,67.05,66.6,66.72,91349.0,52.9166,53.0194,52.6636,52.7585,91349.0
2018-02-26 09:40:00,66.75,66.79,66.56,66.68,65476.0,52.7822,52.8138,52.632,52.7269,65476.0
2018-02-26 09:50:00,66.68,66.78,66.44,66.56,60588.0,52.7269,52.8059,52.5371,52.632,60588.0
2018-02-26 10:00:00,66.55,66.59,66.42,66.54,54576.0,52.6241,52.6557,52.5213,52.6162,54576.0
2018-02-26 10:10:00,66.54,66.68,66.51,66.68,53255.0,52.6162,52.7269,52.5924,52.7269,53255.0
2018-02-26 10:20:00,66.68,66.81,66.52,66.53,50352.0,52.7269,52.8297,52.6003,52.6082,50352.0
2018-02-26 10:30:00,66.54,66.71,66.53,66.71,51740.0,52.6162,52.7506,52.6082,52.7506,51740.0
2018-02-26 10:40:00,66.71,66.73,66.57,66.65,57670.0,52.7506,52.7664,52.6399,52.7031,57670.0
2018-02-26 10:50:00,66.64,66.73,66.54,66.63,73637.0,52.6952,52.7664,52.6162,52.6873,73637.0
2018-02-26 11:00:00,66.62,66.65,66.48,66.49,68790.0,52.6794,52.7031,52.5687,52.5766,68790.0
2018-02-26 11:10:00,66.5,66.5,66.27,66.3,78389.0,52.5845,52.5845,52.4027,52.4264,78389.0
2018-02-26 11:20:00,66.31,66.34,66.19,66.3,65762.0,52.4343,52.458,52.3394,52.4264,65762.0
2018-02-26 11:30:00,66.28,66.28,66.06,66.08,64430.0,52.4106,52.4106,52.2366,52.2524,64430.0
2018-02-26 11:40:00,66.08,66.17,66.06,66.12,56723.0,52.2524,52.3236,52.2366,52.284,56723.0
2018-02-26 11:50:00,66.11,66.31,66.11,66.2,46027.0,52.2761,52.4343,52.2761,52.3473,46027.0
2018-02-26 12:00:00,66.2,66.56,66.2,66.56,29191.0,52.3473,52.632,52.3473,52.632,29191.0
2018-02-26 12:10:00,66.56,66.62,66.52,66.61,37821.0,52.632,52.6794,52.6003,52.6715,37821.0
2018-02-26 12:20:00,66.62,66.67,66.57,66.61,24146.0,52.6794,52.719,52.6399,52.6715,24146.0
2018-02-26 12:30:00,66.64,66.71,66.59,66.67,32236.0,52.6952,52.7506,52.6557,52.719,32236.0
2018-02-26 12:40:00,66.67,66.79,66.63,66.79,34424.0,52.719,52.8138,52.6873,52.8138,34424.0
2018-02-26 12:50:00,66.79,66.83,66.76,66.79,28123.0,52.8138,52.8455,52.7901,52.8138,28123.0
2018-02-26 13:00:00,66.82,66.83,66.65,66.68,44198.0,52.8376,52.8455,52.7031,52.7269,44198.0
2018-02-26 13:10:00,66.66,66.67,66.58,66.58,30351.0,52.711,52.719,52.6478,52.6478,30351.0
2018-02-26 13:20:00,66.58,66.6,66.51,66.57,33914.0,52.6478,52.6636,52.5924,52.6399,33914.0
2018-02-26 13:30:00,66.6,66.75,66.56,66.73,29403.0,52.6636,52.7822,52.632,52.7664,29403.0
2018-02-26 13:40:00,66.72,66.79,66.71,66.75,31526.0,52.7585,52.8138,52.7506,52.7822,31526.0
2018-02-26 13:50:00,66.72,66.76,66.63,66.64,32485.0,52.7585,52.7901,52.6873,52.6952,32485.0
2018-02-26 14:00:00,66.65,66.68,66.58,66.63,34878.0,52.7031,52.7269,52.6478,52.6873,34878.0
2018-02-26 14:10:00,66.63,66.63,66.48,66.56,38900.0,52.6873,52.6873,52.5687,52.632,38900.0
2018-02-26 14:20:00,66.57,66.6,66.55,66.55,30792.0,52.6399,52.6636,52.6241,52.6241,30792.0
2018-02-26 14:30:00,66.55,66.56,66.41,66.42,44608.0,52.6241,52.632,52.5134,52.5213,44608.0
2018-02-26 14:40:00,66.42,66.44,66.3,66.33,47658.0,52.5213,52.5371,52.4264,52.4501,47658.0
2018-02-26 14:50:00,66.34,66.39,66.27,66.28,58518.0,52.458,52.4975,52.4027,52.4106,58518.0
2018-02-26 15:00:00,66.28,66.6,66.28,66.56,69848.0,52.4106,52.6636,52.4106,52.632,69848.0
2018-02-26 15:10:00,66.56,66.57,66.37,66.41,76561.0,52.632,52.6399,52.4817,52.5134,76561.0
2018-02-26 15:20:00,66.42,66.51,66.39,66.5,74801.0,52.5213,52.5924,52.4975,52.5845,74801.0
2018-02-26 15:30:00,66.5,66.58,66.41,66.56,73511.0,52.5845,52.6478,52.5134,52.632,73511.0
2018-02-26 15:40:00,66.56,66.63,66.43,66.44,132867.0,52.632,52.6873,52.5292,52.5371,132867.0
2018-02-26 15:50:00,66.44,66.45,66.28,66.29,367397.0,52.5371,52.545,52.4106,52.4185,367397.0
2018-02-27 09:30:00,66.16,66.82,66.14,66.73,101489.0,52.3157,52.8376,52.2999,52.7664,101489.0
2018-02-27 09:40:00,66.74,67.09,66.65,66.98,123068.0,52.7743,53.0511,52.7031,52.9641,123068.0
2018-02-27 09:50:00,67.01,67.03,66.49,66.49,115390.0,52.9878,53.0036,52.5766,52.5766,115390.0
2018-02-27 10:00:00,66.52,67.02,66.52,66.93,115162.0,52.6003,52.9957,52.6003,52.9245,115162.0
2018-02-27 10:10:00,66.92,67.0,66.69,66.79,105279.0,52.9166,52.9799,52.7348,52.8138,105279.0
2018-02-27 10:20:00,66.8,66.97,66.65,66.65,68364.0,52.8218,52.9562,52.7031,52.7031,68364.0
2018-02-27 10:30:00,66.66,66.66,66.32,66.34,104180.0,52.711,52.711,52.4422,52.458,104180.0
2018-02-27 10:40:00,66.32,66.42,66.06,66.11,136044.0,52.4422,52.5213,52.2366,52.2761,136044.0
2018-02-27 10:50:00,66.11,66.25,66.03,66.23,94466.0,52.2761,52.3868,52.2129,52.371,94466.0
2018-02-27 11:00:00,66.23,66.54,66.15,66.54,62752.0,52.371,52.6162,52.3078,52.6162,62752.0
2018-02-27 11:10:00,66.57,66.61,66.36,66.38,65414.0,52.6399,52.6715,52.4738,52.4896,65414.0
2018-02-27 11:20:00,66.37,66.41,66.0,66.01,85258.0,52.4817,52.5134,52.1892,52.1971,85258.0
2018-02-27 11:30:00,66.02,66.4,65.96,66.06,79356.0,52.205,52.5055,52.1575,52.2366,79356.0
2018-02-27 11:40:00,66.05,66.29,66.0,66.29,82615.0,52.2287,52.4185,52.1892,52.4185,82615.0
2018-02-27 11:50:00,66.3,66.43,66.26,66.39,72994.0,52.4264,52.5292,52.3947,52.4975,72994.0
2018-02-27 12:00:00,66.38,66.51,66.34,66.36,68575.0,52.4896,52.5924,52.458,52.4738,68575.0
2018-02-27 12:10:00,66.36,66.39,66.21,66.35,46277.0,52.4738,52.4975,52.3552,52.4659,46277.0
2018-02-27 12:20:00,66.35,66.35,66.19,66.29,47662.0,52.4659,52.4659,52.3394,52.4185,47662.0
2018-02-27 12:30:00,66.28,66.4,66.25,66.38,46036.0,52.4106,52.5055,52.3868,52.4896,46036.0
2018-02-27 12:40:00,66.36,66.5,66.27,66.47,48778.0,52.4738,52.5845,52.4027,52.5608,48778.0
2018-02-27 12:50:00,66.5,66.72,66.5,66.71,59731.0,52.5845,52.7585,52.5845,52.7506,59731.0
2018-02-27 13:00:00,66.7,66.71,66.5,66.59,36462.0,52.7427,52.7506,52.5845,52.6557,36462.0
2018-02-27 13:10:00,66.59,66.6,66.52,66.58,34325.0,52.6557,52.6636,52.6003,52.6478,34325.0
2018-02-27 13:20:00,66.58,66.71,66.58,66.64,86989.0,52.6478,52.7506,52.6478,52.6952,86989.0
2018-02-27 13:30:00,66.64,66.7,66.5,66.5,79990.0,52.6952,52.7427,52.5845,52.5845,79990.0
2018-02-27 13:40:00,66.5,66.56,66.41,66.43,63394.0,52.5845,52.632,52.5134,52.5292,63394.0
2018-02-27 13:50:00,66.42,66.59,66.36,66.57,70006.0,52.5213,52.6557,52.4738,52.6399,70006.0
2018-02-27 14:00:00,66.58,66.63,66.43,66.51,80463.0,52.6478,52.6873,52.5292,52.5924,80463.0
2018-02-27 14:10:00,66.51,66.52,66.17,66.23,69668.0,52.5924,52.6003,52.3236,52.371,69668.0
2018-02-27 14:20:00,66.22,66.22,66.12,66.16,79602.0,52.3631,52.3631,52.284,52.3157,79602.0
2018-02-27 14:30:00,66.16,66.38,66.13,66.25,54633.0,52.3157,52.4896,52.292,52.3868,54633.0
2018-02-27 14:40:00,66.26,66.27,66.04,66.06,48638.0,52.3947,52.4027,52.2208,52.2366,48638.0
2018-02-27 14:50:00,66.06,66.24,66.05,66.15,58247.0,52.2366,52.3789,52.2287,52.3078,58247.0
2018-02-27 15:00:00,66.14,66.16,65.95,65.95,62843.0,52.2999,52.3157,52.1496,52.1496,62843.0
2018-02-27 15:10:00,65.96,66.09,65.87,65.94,78850.0,52.1575,52.2603,52.0864,52.1417,78850.0
2018-02-27 15:20:00,65.95,66.0,65.77,65.88,88346.0,52.1496,52.1892,52.0073,52.0943,88346.0
2018-02-27 15:30:00,65.88,66.0,65.82,65.95,110232.0,52.0943,52.1892,52.0468,52.1496,110232.0
2018-02-27 15:40:00,65.94,65.98,65.77,65.8,177247.0,52.1417,52.1733,52.0073,52.031,177247.0
2018-02-27 15:50:00,65.8,65.8,65.59,65.59,285696.0,52.031,52.031,51.8649,51.8649,285696.0
2018-02-28 09:30:00,65.96,65.96,65.59,65.78,83069.0,52.1575,52.1575,51.8649,52.0152,83069.0
2018-02-28 09:40:00,65.8,65.83,65.46,65.63,117989.0,52.031,52.0547,51.7622,51.8966,117989.0
2018-02-28 09:50:00,65.64,65.9,65.58,65.87,89376.0,51.9045,52.1101,51.857,52.0864,89376.0
2018-02-28 10:00:00,65.88,65.9,65.5,65.53,72119.0,52.0943,52.1101,51.7938,51.8175,72119.0
2018-02-28 10:10:00,65.51,65.58,65.41,65.42,71123.0,51.8017,51.857,51.7226,51.7305,71123.0
2018-02-28 10:20:00,65.42,65.72,65.38,65.62,75843.0,51.7305,51.9677,51.6989,51.8887,75843.0
2018-02-28 10:30:00,65.6,65.65,65.47,65.57,139562.0,51.8729,51.9124,51.7701,51.8491,139562.0
2018-02-28 10:40:00,65.57,65.66,65.42,65.54,55612.0,51.8491,51.9203,51.7305,51.8254,55612.0
2018-02-28 10:50:00,65.54,65.58,65.37,65.45,62872.0,51.8254,51.857,51.691,51.7542,62872.0
2018-02-28 11:00:00,65.45,65.45,65.29,65.3,56971.0,51.7542,51.7542,51.6277,51.6356,56971.0
2018-02-28 11:10:00,65.28,65.52,65.21,65.51,58922.0,51.6198,51.8096,51.5645,51.8017,58922.0
2018-02-28 11:20:00,65.5,65.61,65.41,65.55,59623.0,51.7938,51.8808,51.7226,51.8333,59623.0
2018-02-28 11:30:00,65.54,65.55,65.35,65.44,47379.0,51.8254,51.8333,51.6752,51.7463,47379.0
2018-02-28 11:40:00,65.44,65.53,65.33,65.38,49331.0,51.7463,51.8175,51.6594,51.6989,49331.0
2018-02-28 11:50:00,65.37,65.63,65.29,65.63,39976.0,51.691,51.8966,51.6277,51.8966,39976.0
2018-02-28 12:00:00,65.63,65.68,65.55,65.65,40967.0,51.8966,51.9361,51.8333,51.9124,40967.0
2018-02-28 12:10:00,65.66,65.7,65.52,65.52,41923.0,51.9203,51.9519,51.8096,51.8096,41923.0
2018-02-28 12:20:00,65.52,65.62,65.49,65.51,48139.0,51.8096,51.8887,51.7859,51.8017,48139.0
2018-02-28 12:30:00,65.5,65.7,65.44,65.69,39979.0,51.7938,51.9519,51.7463,51.944,39979.0
2018-02-28 12:40:00,65.69,65.81,65.61,65.77,40434.0,51.944,52.0389,51.8808,52.0073,40434.0
2018-02-28 12:50:00,65.77,65.77,65.55,65.59,40420.0,52.0073,52.0073,51.8333,51.8649,40420.0
2018-02-28 13:00:00,65.57,65.61,65.49,65.58,40248.0,51.8491,51.8808,51.7859,51.857,40248.0
2018-02-28 13:10:00,65.58,65.63,65.47,65.5,42900.0,51.857,51.8966,51.7701,51.7938,42900.0
2018-02-28 13:20:00,65.51,65.58,65.48,65.51,67831.0,51.8017,51.857,51.778,51.8017,67831.0
2018-02-28 13:30:00,65.51,65.53,65.26,65.28,72996.0,51.8017,51.8175,51.604,51.6198,72996.0
2018-02-28 13:40:00,65.28,65.35,65.23,65.23,103941.0,51.6198,51.6752,51.5803,51.5803,103941.0
2018-02-28 13:50:00,65.23,65.52,65.19,65.52,58759.0,51.5803,51.8096,51.5487,51.8096,58759.0
2018-02-28 14:00:00,65.52,65.64,65.51,65.51,53324.0,51.8096,51.9045,51.8017,51.8017,53324.0
2018-02-28 14:10:00,65.51,65.52,65.42,65.46,48249.0,51.8017,51.8096,51.7305,51.7622,48249.0
2018-02-28 14:20:00,65.47,65.47,65.31,65.31,149063.0,51.7701,51.7701,51.6435,51.6435,149063.0
2018-02-28 14:30:00,65.3,65.31,65.0,65.02,88760.0,51.6356,51.6435,51.3984,51.4142,88760.0
2018-02-28 14:40:00,65.02,65.04,64.89,64.92,98919.0,51.4142,51.43,51.3114,51.3352,98919.0
2018-02-28 14:50:00,64.91,64.92,64.78,64.87,84767.0,51.3272,51.3352,51.2244,51.2956,84767.0
2018-02-28 15:00:00,64.88,64.95,64.78,64.92,103743.0,51.3035,51.3589,51.2244,51.3352,103743.0
2018-02-28 15:10:00,64.92,64.92,64.51,64.53,134256.0,51.3352,51.3352,51.0109,51.0268,134256.0
2018-02-28 15:20:00,64.52,64.62,64.41,64.56,142450.0,51.0189,51.0979,50.9319,51.0505,142450.0
2018-02-28 15:30:00,64.56,64.72,64.51,64.71,151288.0,51.0505,51.177,51.0109,51.1691,151288.0
2018-02-28 15:40:00,64.71,64.71,64.19,64.2,264235.0,51.1691,51.1691,50.7579,50.7658,264235.0
2018-02-28 15:50:00,64.19,64.23,64.05,64.06,495566.0,50.7579,50.7895,50.6472,50.6551,495566.0
2018-03-01 09:30:00,64.27,64.76,64.26,64.71,114416.0,50.8212,51.2086,50.8133,51.1691,114416.0
2018-03-01 09:40:00,64.7,64.76,64.56,64.57,80967.0,51.1612,51.2086,51.0505,51.0584,80967.0
2018-03-01 09:50:00,64.59,64.67,64.37,64.53,109867.0,51.0742,51.1375,50.9002,51.0268,109867.0
2018-03-01 10:00:00,64.51,64.97,64.48,64.89,56685.0,51.0109,51.3747,50.9872,51.3114,56685.0
2018-03-01 10:10:00,64.89,64.97,64.76,64.79,114626.0,51.3114,51.3747,51.2086,51.2324,114626.0
2018-03-01 10:20:00,64.77,64.96,64.7,64.9,56750.0,51.2165,51.3668,51.1612,51.3193,56750.0
2018-03-01 10:30:00,64.9,65.42,64.88,65.35,69005.0,51.3193,51.7305,51.3035,51.6752,69005.0
2018-03-01 10:40:00,65.35,65.46,65.16,65.23,55393.0,51.6752,51.7622,51.5249,51.5803,55393.0
2018-03-01 10:50:00,65.22,65.22,64.96,64.97,35403.0,51.5724,51.5724,51.3668,51.3747,35403.0
2018-03-01 11:00:00,64.98,65.13,64.87,65.12,46456.0,51.3826,51.5012,51.2956,51.4933,46456.0
2018-03-01 11:10:00,65.11,65.13,64.9,65.07,38091.0,51.4854,51.5012,51.3193,51.4538,38091.0
2018-03-01 11:20:00,65.1,65.13,64.89,64.95,55346.0,51.4775,51.5012,51.3114,51.3589,55346.0
2018-03-01 11:30:00,64.96,65.23,64.93,65.21,35688.0,51.3668,51.5803,51.3431,51.5645,35688.0
2018-03-01 11:40:00,65.24,65.42,65.24,65.35,42995.0,51.5882,51.7305,51.5882,51.6752,42995.0
2018-03-01 11:50:00,65.36,65.58,65.34,65.53,47806.0,51.6831,51.857,51.6673,51.8175,47806.0
2018-03-01 12:00:00,65.52,65.53,65.29,65.42,45770.0,51.8096,51.8175,51.6277,51.7305,45770.0
2018-03-01 12:10:00,65.4,65.46,65.3,65.31,52878.0,51.7147,51.7622,51.6356,51.6435,52878.0
2018-03-01 12:20:00,65.3,65.3,64.98,65.06,56496.0,51.6356,51.6356,51.3826,51.4459,56496.0
2018-03-01 12:30:00,65.04,65.08,64.84,65.06,52124.0,51.43,51.4617,51.2719,51.4459,52124.0
2018-03-01 12:40:00,65.07,65.23,64.99,65.21,54667.0,51.4538,51.5803,51.3905,51.5645,54667.0
2018-03-01 12:50:00,65.21,65.23,64.93,64.97,42105.0,51.5645,51.5803,51.3431,51.3747,42105.0
2018-03-01 13:00:00,64.96,64.96,64.54,64.68,107709.0,51.3668,51.3668,51.0347,51.1454,107709.0
2018-03-01 13:10:00,64.69,64.86,64.62,64.78,78735.0,51.1533,51.2877,51.0979,51.2244,78735.0
2018-03-01 13:20:00,64.77,65.06,64.7,64.97,49449.0,51.2165,51.4459,51.1612,51.3747,49449.0
2018-03-01 13:30:00,64.97,65.07,64.92,65.03,54431.0,51.3747,51.4538,51.3352,51.4221,54431.0
2018-03-01 13:40:00,65.03,65.07,64.81,64.88,62015.0,51.4221,51.4538,51.2482,51.3035,62015.0
2018-03-01 13:50:00,64.9,64.95,64.58,64.6,99339.0,51.3193,51.3589,51.0663,51.0821,99339.0
2018-03-01 14:00:00,64.61,64.63,64.32,64.39,108527.0,51.09,51.1058,50.8607,50.9161,108527.0
2018-03-01 14:10:00,64.39,64.5,64.14,64.48,62890.0,50.9161,51.003,50.7184,50.9872,62890.0
2018-03-01 14:20:00,64.49,64.66,64.4,64.64,155784.0,50.9951,51.1296,50.924,51.1137,155784.0
2018-03-01 14:30:00,64.61,64.72,64.52,64.59,133007.0,51.09,51.177,51.0189,51.0742,133007.0
2018-03-01 14:40:00,64.59,64.85,64.58,64.66,68496.0,51.0742,51.2798,51.0663,51.1296,68496.0
2018-03-01 14:50:00,64.67,64.77,64.57,64.6,81608.0,51.1375,51.2165,51.0584,51.0821,81608.0
2018-03-01 15:00:00,64.59,64.81,64.46,64.79,76322.0,51.0742,51.2482,50.9714,51.2324,76322.0
2018-03-01 15:10:00,64.78,65.14,64.75,65.13,115065.0,51.2244,51.5091,51.2007,51.5012,115065.0
2018-03-01 15:20:00,65.14,65.19,64.99,65.06,108801.0,51.5091,51.5487,51.3905,51.4459,108801.0
2018-03-01 15:30:00,65.07,65.14,64.78,64.78,128774.0,51.4538,51.5091,51.2244,51.2244,128774.0
2018-03-01 15:40:00,64.78,65.04,64.72,64.97,172444.0,51.2244,51.43,51.177,51.3747,172444.0
2018-03-01 15:50:00,64.98,65.06,64.74,64.79,284757.0,51.3826,51.4459,51.1928,51.2324,284757.0
2018-03-02 09:30:00,64.38,64.84,64.29,64.44,74663.0,50.9081,51.2719,50.837,50.9556,74663.0
2018-03-02 09:40:00,64.39,64.51,64.15,64.19,50809.0,50.9161,51.0109,50.7263,50.7579,50809.0
2018-03-02 09:50:00,64.21,64.63,64.21,64.63,146093.0,50.7737,51.1058,50.7737,51.1058,146093.0
2018-03-02 10:00:00,64.59,64.77,64.33,64.41,45393.0,51.0742,51.2165,50.8686,50.9319,45393.0
2018-03-02 10:10:00,64.42,64.42,64.11,64.19,41126.0,50.9398,50.9398,50.6946,50.7579,41126.0
2018-03-02 10:20:00,64.2,64.4,64.1,64.19,34364.0,50.7658,50.924,50.6867,50.7579,34364.0
2018-03-02 10:30:00,64.18,64.31,64.13,64.24,46074.0,50.75,50.8528,50.7105,50.7974,46074.0
2018-03-02 10:40:00,64.25,64.45,64.24,64.32,133049.0,50.8054,50.9635,50.7974,50.8607,133049.0
2018-03-02 10:50:00,64.31,64.32,64.15,64.17,28181.0,50.8528,50.8607,50.7263,50.7421,28181.0
2018-03-02 11:00:00,64.17,64.26,64.12,64.15,33298.0,50.7421,50.8133,50.7026,50.7263,33298.0
2018-03-02 11:10:00,64.13,64.33,64.11,64.19,35966.0,50.7105,50.8686,50.6946,50.7579,35966.0
2018-03-02 11:20:00,64.2,64.42,64.17,64.34,59528.0,50.7658,50.9398,50.7421,50.8765,59528.0
2018-03-02 11:30:00,64.35,64.65,64.35,64.62,54591.0,50.8844,51.1216,50.8844,51.0979,54591.0
2018-03-02 11:40:00,64.65,64.84,64.65,64.75,30229.0,51.1216,51.2719,51.1216,51.2007,30229.0
2018-03-02 11:50:00,64.77,64.81,64.63,64.8,27160.0,51.2165,51.2482,51.1058,51.2403,27160.0
2018-03-02 12:00:00,64.78,64.87,64.68,64.72,27170.0,51.2244,51.2956,51.1454,51.177,27170.0
2018-03-02 12:10:00,64.74,64.75,64.57,64.63,26900.0,51.1928,51.2007,51.0584,51.1058,26900.0
2018-03-02 12:20:00,64.63,64.88,64.61,64.88,32290.0,51.1058,51.3035,51.09,51.3035,32290.0
2018-03-02 12:30:00,64.89,64.97,64.75,64.87,47877.0,51.3114,51.3747,51.2007,51.2956,47877.0
2018-03-02 12:40:00,64.85,65.08,64.85,65.05,21719.0,51.2798,51.4617,51.2798,51.4379,21719.0
2018-03-02 12:50:00,65.05,65.2,65.03,65.11,36965.0,51.4379,51.5566,51.4221,51.4854,36965.0
2018-03-02 13:00:00,65.11,65.2,65.06,65.08,26741.0,51.4854,51.5566,51.4459,51.4617,26741.0
2018-03-02 13:10:00,65.07,65.08,64.94,64.96,36050.0,51.4538,51.4617,51.351,51.3668,36050.0
2018-03-02 13:20:00,64.97,65.08,64.97,65.0,30285.0,51.3747,51.4617,51.3747,51.3984,30285.0
2018-03-02 13:30:00,65.01,65.05,64.87,65.03,26534.0,51.4063,51.4379,51.2956,51.4221,26534.0
2018-03-02 13:40:00,65.05,65.17,64.97,65.17,26853.0,51.4379,51.5328,51.3747,51.5328,26853.0
2018-03-02 13:50:00,65.17,65.2,65.0,65.01,34004.0,51.5328,51.5566,51.3984,51.4063,34004.0
2018-03-02 14:00:00,65.03,65.2,64.98,65.16,49023.0,51.4221,51.5566,51.3826,51.5249,49023.0
2018-03-02 14:10:00,65.18,65.3,65.14,65.14,33452.0,51.5407,51.6356,51.5091,51.5091,33452.0
2018-03-02 14:20:00,65.14,65.19,65.04,65.11,36977.0,51.5091,51.5487,51.43,51.4854,36977.0
2018-03-02 14:30:00,65.11,65.17,65.04,65.17,25186.0,51.4854,51.5328,51.43,51.5328,25186.0
2018-03-02 14:40:00,65.2,65.22,65.13,65.19,49498.0,51.5566,51.5724,51.5012,51.5487,49498.0
2018-03-02 14:50:00,65.18,65.23,65.09,65.09,51507.0,51.5407,51.5803,51.4696,51.4696,51507.0
2018-03-02 15:00:00,65.09,65.13,64.93,65.04,61255.0,51.4696,51.5012,51.3431,51.43,61255.0
2018-03-02 15:10:00,65.04,65.1,64.93,65.06,54822.0,51.43,51.4775,51.3431,51.4459,54822.0
2018-03-02 15:20:00,65.06,65.16,65.02,65.11,63517.0,51.4459,51.5249,51.4142,51.4854,63517.0
2018-03-02 15:30:00,65.11,65.38,65.1,65.35,94396.0,51.4854,51.6989,51.4775,51.6752,94396.0
2018-03-02 15:40:00,65.35,65.42,65.19,65.28,163267.0,51.6752,51.7305,51.5487,51.6198,163267.0
2018-03-02 15:50:00,65.3,65.41,65.18,65.19,263370.0,51.6356,51.7226,51.5407,51.5487,263370.0
2018-03-05 09:30:00,64.88,65.27,64.6,65.27,64444.0,51.3035,51.6119,51.0821,51.6119,64444.0
2018-03-05 09:40:00,65.27,65.27,64.78,64.8,64721.0,51.6119,51.6119,51.2244,51.2403,64721.0
2018-03-05 09:50:00,64.8,65.08,64.64,64.98,56817.0,51.2403,51.4617,51.1137,51.3826,56817.0
2018-03-05 10:00:00,65.0,65.11,64.9,64.91,36702.0,51.3984,51.4854,51.3193,51.3272,36702.0
2018-03-05 10:10:00,64.91,65.02,64.81,64.96,59122.0,51.3272,51.4142,51.2482,51.3668,59122.0
2018-03-05 10:20:00,64.95,65.05,64.9,65.04,67050.0,51.3589,51.4379,51.3193,51.43,67050.0
2018-03-05 10:30:00,65.03,65.2,64.87,65.08,70340.0,51.4221,51.5566,51.2956,51.4617,70340.0
2018-03-05 10:40:00,65.09,65.11,64.96,65.07,50731.0,51.4696,51.4854,51.3668,51.4538,50731.0
2018-03-05 10:50:00,65.06,65.33,65.04,65.33,40529.0,51.4459,51.6594,51.43,51.6594,40529.0
2018-03-05 11:00:00,65.32,65.45,65.31,65.36,36041.0,51.6514,51.7542,51.6435,51.6831,36041.0
2018-03-05 11:10:00,65.34,65.74,65.34,65.74,48974.0,51.6673,51.9836,51.6673,51.9836,48974.0
2018-03-05 11:20:00,65.75,65.85,65.63,65.82,44250.0,51.9915,52.0705,51.8966,52.0468,44250.0
2018-03-05 11:30:00,65.81,66.06,65.79,66.05,53918.0,52.0389,52.2366,52.0231,52.2287,53918.0
2018-03-05 11:40:00,66.05,66.16,65.91,65.91,46869.0,52.2287,52.3157,52.118,52.118,46869.0
2018-03-05 11:50:00,65.91,66.26,65.89,66.2,86050.0,52.118,52.3947,52.1022,52.3473,86050.0
2018-03-05 12:00:00,66.19,66.29,66.13,66.2,67729.0,52.3394,52.4185,52.292,52.3473,67729.0
2018-03-05 12:10:00,66.21,66.25,65.99,66.04,67684.0,52.3552,52.3868,52.1812,52.2208,67684.0
2018-03-05 12:20:00,66.04,66.1,65.89,65.92,60219.0,52.2208,52.2682,52.1022,52.1259,60219.0
2018-03-05 12:30:00,65.92,65.93,65.76,65.9,39425.0,52.1259,52.1338,51.9994,52.1101,39425.0
2018-03-05 12:40:00,65.91,66.07,65.9,65.99,35788.0,52.118,52.2445,52.1101,52.1812,35788.0
2018-03-05 12:50:00,66.0,66.08,65.99,66.07,32113.0,52.1892,52.2524,52.1812,52.2445,32113.0
2018-03-05 13:00:00,66.08,66.23,66.06,66.23,50939.0,52.2524,52.371,52.2366,52.371,50939.0
2018-03-05 13:10:00,66.24,66.25,66.03,66.09,43400.0,52.3789,52.3868,52.2129,52.2603,43400.0
2018-03-05 13:20:00,66.11,66.12,65.96,65.98,170284.0,52.2761,52.284,52.1575,52.1733,170284.0
2018-03-05 13:30:00,65.98,66.04,65.8,65.82,42443.0,52.1733,52.2208,52.031,52.0468,42443.0
2018-03-05 13:40:00,65.83,66.04,65.82,65.98,39460.0,52.0547,52.2208,52.0468,52.1733,39460.0
2018-03-05 13:50:00,65.98,66.08,65.95,66.08,39226.0,52.1733,52.2524,52.1496,52.2524,39226.0
2018-03-05 14:00:00,66.06,66.1,65.97,66.03,45390.0,52.2366,52.2682,52.1654,52.2129,45390.0
2018-03-05 14:10:00,66.03,66.03,65.86,65.86,48298.0,52.2129,52.2129,52.0785,52.0785,48298.0
2018-03-05 14:20:00,65.84,66.08,65.84,66.05,47839.0,52.0626,52.2524,52.0626,52.2287,47839.0
2018-03-05 14:30:00,66.05,66.17,66.02,66.12,47868.0,52.2287,52.3236,52.205,52.284,47868.0
2018-03-05 14:40:00,66.13,66.25,66.1,66.24,51650.0,52.292,52.3868,52.2682,52.3789,51650.0
2018-03-05 14:50:00,66.25,66.3,66.16,66.28,46046.0,52.3868,52.4264,52.3157,52.4106,46046.0
2018-03-05 15:00:00,66.28,66.39,66.21,66.24,77846.0,52.4106,52.4975,52.3552,52.3789,77846.0
2018-03-05 15:10:00,66.24,66.36,66.21,66.35,60094.0,52.3789,52.4738,52.3552,52.4659,60094.0
2018-03-05 15:20:00,66.35,66.5,66.23,66.25,104794.0,52.4659,52.5845,52.371,52.3868,104794.0
2018-03-05 15:30:00,66.25,66.34,66.19,66.29,111373.0,52.3868,52.458,52.3394,52.4185,111373.0
2018-03-05 15:40:00,66.29,66.45,66.26,66.3,136280.0,52.4185,52.545,52.3947,52.4264,136280.0
2018-03-05 15:50:00,66.3,66.31,66.16,66.17,257929.0,52.4264,52.4343,52.3157,52.3236,257929.0
2018-03-06 09:30:00,66.62,66.65,66.23,66.49,106696.0,52.6794,52.7031,52.371,52.5766,106696.0
2018-03-06 09:40:00,66.52,66.93,66.52,66.93,57493.0,52.6003,52.9245,52.6003,52.9245,57493.0
2018-03-06 09:50:00,66.91,67.01,66.8,66.89,64390.0,52.9087,52.9878,52.8218,52.8929,64390.0
2018-03-06 10:00:00,66.88,66.98,66.72,66.77,73643.0,52.885,52.9641,52.7585,52.798,73643.0
2018-03-06 10:10:00,66.77,67.03,66.68,67.03,50578.0,52.798,53.0036,52.7269,53.0036,50578.0
2018-03-06 10:20:00,67.02,67.28,66.98,67.21,54744.0,52.9957,53.2013,52.9641,53.146,54744.0
2018-03-06 10:30:00,67.21,67.44,67.18,67.38,66314.0,53.146,53.3278,53.1222,53.2804,66314.0
2018-03-06 10:40:00,67.38,67.52,67.14,67.15,79909.0,53.2804,53.3911,53.0906,53.0985,79909.0
2018-03-06 10:50:00,67.13,67.25,67.06,67.24,109921.0,53.0827,53.1776,53.0273,53.1697,109921.0
2018-03-06 11:00:00,67.23,67.74,67.23,67.54,197507.0,53.1618,53.5651,53.1618,53.4069,197507.0
2018-03-06 11:10:00,67.53,67.63,67.36,67.43,66920.0,53.399,53.4781,53.2646,53.3199,66920.0
2018-03-06 11:20:00,67.42,67.42,67.25,67.27,58912.0,53.312,53.312,53.1776,53.1934,58912.0
2018-03-06 11:30:00,67.26,67.48,67.17,67.43,89268.0,53.1855,53.3595,53.1143,53.3199,89268.0
2018-03-06 11:40:00,67.42,67.53,67.29,67.53,57573.0,53.312,53.399,53.2092,53.399,57573.0
2018-03-06 11:50:00,67.53,67.72,67.51,67.71,54283.0,53.399,53.5492,53.3832,53.5413,54283.0
2018-03-06 12:00:00,67.71,67.87,67.54,67.56,111044.0,53.5413,53.6678,53.4069,53.4227,111044.0
2018-03-06 12:10:00,67.57,67.63,67.5,67.59,46467.0,53.4306,53.4781,53.3753,53.4464,46467.0
2018-03-06 12:20:00,67.61,67.64,67.48,67.5,40961.0,53.4623,53.486,53.3595,53.3753,40961.0
2018-03-06 12:30:00,67.5,67.6,67.46,67.48,29536.0,53.3753,53.4543,53.3436,53.3595,29536.0
2018-03-06 12:40:00,67.47,67.53,67.39,67.51,31545.0,53.3515,53.399,53.2883,53.3832,31545.0
2018-03-06 12:50:00,67.52,67.61,67.46,67.57,83695.0,53.3911,53.4623,53.3436,53.4306,83695.0
2018-03-06 13:00:00,67.58,67.7,67.5,67.62,43085.0,53.4385,53.5334,53.3753,53.4702,43085.0
2018-03-06 13:10:00,67.64,67.76,67.63,67.64,37398.0,53.486,53.5809,53.4781,53.486,37398.0
2018-03-06 13:20:00,67.65,67.76,67.63,67.7,34765.0,53.4939,53.5809,53.4781,53.5334,34765.0
2018-03-06 13:30:00,67.7,67.77,67.64,67.74,116084.0,53.5334,53.5888,53.486,53.5651,116084.0
2018-03-06 13:40:00,67.75,67.8,67.54,67.54,53320.0,53.573,53.6125,53.4069,53.4069,53320.0
2018-03-06 13:50:00,67.53,67.58,67.45,67.5,29200.0,53.399,53.4385,53.3357,53.3753,29200.0
2018-03-06 14:00:00,67.5,67.57,67.48,67.51,37063.0,53.3753,53.4306,53.3595,53.3832,37063.0
2018-03-06 14:10:00,67.51,67.51,67.31,67.43,43148.0,53.3832,53.3832,53.225,53.3199,43148.0
2018-03-06 14:20:00,67.44,67.54,67.38,67.38,31561.0,53.3278,53.4069,53.2804,53.2804,31561.0
2018-03-06 14:30:00,67.39,67.5,67.39,67.43,29061.0,53.2883,53.3753,53.2883,53.3199,29061.0
2018-03-06 14:40:00,67.42,67.49,67.38,67.49,29680.0,53.312,53.3674,53.2804,53.3674,29680.0
2018-03-06 14:50:00,67.5,67.54,67.4,67.42,34631.0,53.3753,53.4069,53.2962,53.312,34631.0
2018-03-06 15:00:00,67.42,67.53,67.36,67.51,68154.0,53.312,53.399,53.2646,53.3832,68154.0
2018-03-06 15:10:00,67.52,67.59,67.45,67.51,87408.0,53.3911,53.4464,53.3357,53.3832,87408.0
2018-03-06 15:20:00,67.5,67.54,67.4,67.46,77193.0,53.3753,53.4069,53.2962,53.3436,77193.0
2018-03-06 15:30:00,67.46,67.52,67.4,67.41,87806.0,53.3436,53.3911,53.2962,53.3041,87806.0
2018-03-06 15:40:00,67.42,67.48,67.28,67.3,243086.0,53.312,53.3595,53.2013,53.2171,243086.0
2018-03-06 15:50:00,67.3,67.48,67.28,67.4,271603.0,53.2171,53.3595,53.2013,53.2962,271603.0
2018-03-07 09:30:00,66.96,67.83,66.68,67.5,86161.0,52.9483,53.6362,52.7269,53.3753,86161.0
2018-03-07 09:40:00,67.5,67.64,67.29,67.34,62625.0,53.3753,53.486,53.2092,53.2488,62625.0
2018-03-07 09:50:00,67.34,67.59,67.28,67.29,56775.0,53.2488,53.4464,53.2013,53.2092,56775.0
2018-03-07 10:00:00,67.28,67.63,67.24,67.63,45000.0,53.2013,53.4781,53.1697,53.4781,45000.0
2018-03-07 10:10:00,67.66,67.89,67.65,67.88,44124.0,53.5018,53.6837,53.4939,53.6758,44124.0
2018-03-07 10:20:00,67.88,67.92,67.76,67.77,35583.0,53.6758,53.7074,53.5809,53.5888,35583.0
2018-03-07 10:30:00,67.79,68.01,67.72,67.97,67595.0,53.6046,53.7786,53.5492,53.7469,67595.0
2018-03-07 10:40:00,67.98,68.11,67.71,67.8,85342.0,53.7548,53.8576,53.5413,53.6125,85342.0
2018-03-07 10:50:00,67.8,67.84,67.59,67.7,83115.0,53.6125,53.6441,53.4464,53.5334,83115.0
2018-03-07 11:00:00,67.69,67.7,67.19,67.21,78356.0,53.5255,53.5334,53.1301,53.146,78356.0
2018-03-07 11:10:00,67.21,67.28,67.06,67.06,73053.0,53.146,53.2013,53.0273,53.0273,73053.0
2018-03-07 11:20:00,67.04,67.29,66.94,67.28,54444.0,53.0115,53.2092,52.9325,53.2013,54444.0
2018-03-07 11:30:00,67.28,67.38,67.22,67.34,39474.0,53.2013,53.2804,53.1539,53.2488,39474.0
2018-03-07 11:40:00,67.34,67.41,67.24,67.24,36912.0,53.2488,53.3041,53.1697,53.1697,36912.0
2018-03-07 11:50:00,67.25,67.25,66.99,67.1,62277.0,53.1776,53.1776,52.972,53.059,62277.0
2018-03-07 12:00:00,67.1,67.14,66.96,67.0,66793.0,53.059,53.0906,52.9483,52.9799,66793.0
2018-03-07 12:10:00,67.0,67.02,66.86,67.01,72606.0,52.9799,52.9957,52.8692,52.9878,72606.0
2018-03-07 12:20:00,67.0,67.09,66.9,67.07,33573.0,52.9799,53.0511,52.9008,53.0353,33573.0
2018-03-07 12:30:00,67.07,67.18,67.0,67.11,43241.0,53.0353,53.1222,52.9799,53.0669,43241.0
2018-03-07 12:40:00,67.12,67.24,67.06,67.21,43280.0,53.0748,53.1697,53.0273,53.146,43280.0
2018-03-07 12:50:00,67.2,67.35,67.19,67.28,82999.0,53.138,53.2567,53.1301,53.2013,82999.0
2018-03-07 13:00:00,67.28,67.29,66.96,66.97,104078.0,53.2013,53.2092,52.9483,52.9562,104078.0
2018-03-07 13:10:00,66.97,67.06,66.9,67.05,85934.0,52.9562,53.0273,52.9008,53.0194,85934.0
2018-03-07 13:20:00,67.05,67.41,66.99,67.41,67651.0,53.0194,53.3041,52.972,53.3041,67651.0
2018-03-07 13:30:00,67.39,67.42,67.16,67.29,77172.0,53.2883,53.312,53.1064,53.2092,77172.0
2018-03-07 13:40:00,67.28,67.34,67.2,67.32,35761.0,53.2013,53.2488,53.138,53.2329,35761.0
2018-03-07 13:50:00,67.33,67.34,67.24,67.33,35369.0,53.2408,53.2488,53.1697,53.2408,35369.0
2018-03-07 14:00:00,67.32,67.43,67.26,67.31,49695.0,53.2329,53.3199,53.1855,53.225,49695.0
2018-03-07 14:10:00,67.32,67.43,67.32,67.42,42036.0,53.2329,53.3199,53.2329,53.312,42036.0
2018-03-07 14:20:00,67.42,67.42,67.26,67.26,46297.0,53.312,53.312,53.1855,53.1855,46297.0
2018-03-07 14:30:00,67.27,67.48,67.27,67.44,44968.0,53.1934,53.3595,53.1934,53.3278,44968.0
2018-03-07 14:40:00,67.44,67.47,67.39,67.43,85576.0,53.3278,53.3515,53.2883,53.3199,85576.0
2018-03-07 14:50:00,67.44,67.5,67.27,67.31,98010.0,53.3278,53.3753,53.1934,53.225,98010.0
2018-03-07 15:00:00,67.3,67.54,67.28,67.49,59417.0,53.2171,53.4069,53.2013,53.3674,59417.0
2018-03-07 15:10:00,67.5,67.55,67.4,67.46,61937.0,53.3753,53.4148,53.2962,53.3436,61937.0
2018-03-07 15:20:00,67.45,67.57,67.38,67.53,70986.0,53.3357,53.4306,53.2804,53.399,70986.0
2018-03-07 15:30:00,67.53,67.73,67.52,67.7,106240.0,53.399,53.5571,53.3911,53.5334,106240.0
2018-03-07 15:40:00,67.7,67.84,67.69,67.83,157140.0,53.5334,53.6441,53.5255,53.6362,157140.0
2018-03-07 15:50:00,67.83,67.84,67.62,67.69,255554.0,53.6362,53.6441,53.4702,53.5255,255554.0
2018-03-08 09:30:00,68.12,68.2,67.86,67.94,78421.0,53.8655,53.9288,53.6599,53.7232,78421.0
2018-03-08 09:40:00,67.91,68.12,67.87,68.07,32774.0,53.6995,53.8655,53.6678,53.826,32774.0
2018-03-08 09:50:00,68.09,68.12,67.85,67.92,38237.0,53.8418,53.8655,53.652,53.7074,38237.0
2018-03-08 10:00:00,67.92,67.92,67.73,67.81,40483.0,53.7074,53.7074,53.5571,53.6204,40483.0
2018-03-08 10:10:00,67.81,67.94,67.72,67.8,32195.0,53.6204,53.7232,53.5492,53.6125,32195.0
2018-03-08 10:20:00,67.82,67.86,67.66,67.68,34401.0,53.6283,53.6599,53.5018,53.5176,34401.0
2018-03-08 10:30:00,67.67,67.75,67.41,67.43,39764.0,53.5097,53.573,53.3041,53.3199,39764.0
2018-03-08 10:40:00,67.41,67.8,67.39,67.71,47341.0,53.3041,53.6125,53.2883,53.5413,47341.0
2018-03-08 10:50:00,67.71,67.88,67.7,67.88,34692.0,53.5413,53.6758,53.5334,53.6758,34692.0
2018-03-08 11:00:00,67.87,68.1,67.85,68.04,43064.0,53.6678,53.8497,53.652,53.8023,43064.0
2018-03-08 11:10:00,68.05,68.2,67.96,67.97,34661.0,53.8102,53.9288,53.739,53.7469,34661.0
2018-03-08 11:20:00,67.97,68.08,67.83,67.84,34604.0,53.7469,53.8339,53.6362,53.6441,34604.0
2018-03-08 11:30:00,67.84,67.97,67.83,67.9,52401.0,53.6441,53.7469,53.6362,53.6916,52401.0
2018-03-08 11:40:00,67.9,68.11,67.89,68.11,39809.0,53.6916,53.8576,53.6837,53.8576,39809.0
2018-03-08 11:50:00,68.11,68.26,68.07,68.24,75321.0,53.8576,53.9762,53.826,53.9604,75321.0
2018-03-08 12:00:00,68.24,68.25,68.16,68.21,54826.0,53.9604,53.9683,53.8972,53.9367,54826.0
2018-03-08 12:10:00,68.2,68.32,68.16,68.3,55602.0,53.9288,54.0237,53.8972,54.0079,55602.0
2018-03-08 12:20:00,68.29,68.42,68.18,68.4,47641.0,54.0,54.1028,53.913,54.0869,47641.0
2018-03-08 12:30:00,68.41,68.43,68.32,68.36,103246.0,54.0948,54.1107,54.0237,54.0553,103246.0
2018-03-08 12:40:00,68.35,68.58,68.32,68.56,54597.0,54.0474,54.2293,54.0237,54.2135,54597.0
2018-03-08 12:50:00,68.56,68.77,68.47,68.7,69631.0,54.2135,54.3795,54.1423,54.3242,69631.0
2018-03-08 13:00:00,68.71,68.88,68.68,68.72,63626.0,54.3321,54.4665,54.3084,54.34,63626.0
2018-03-08 13:10:00,68.74,68.74,68.63,68.64,30402.0,54.3558,54.3558,54.2688,54.2767,30402.0
2018-03-08 13:20:00,68.63,68.64,68.43,68.47,32441.0,54.2688,54.2767,54.1107,54.1423,32441.0
2018-03-08 13:30:00,68.47,68.47,68.36,68.37,31688.0,54.1423,54.1423,54.0553,54.0632,31688.0
2018-03-08 13:40:00,68.37,68.43,68.3,68.38,46699.0,54.0632,54.1107,54.0079,54.0711,46699.0
2018-03-08 13:50:00,68.39,68.43,68.27,68.27,36225.0,54.079,54.1107,53.9841,53.9841,36225.0
2018-03-08 14:00:00,68.28,68.28,68.17,68.18,31322.0,53.9921,53.9921,53.9051,53.913,31322.0
2018-03-08 14:10:00,68.18,68.34,68.18,68.34,30842.0,53.913,54.0395,53.913,54.0395,30842.0
2018-03-08 14:20:00,68.35,68.49,68.35,68.48,42493.0,54.0474,54.1581,54.0474,54.1502,42493.0
2018-03-08 14:30:00,68.47,68.62,68.39,68.58,51091.0,54.1423,54.2609,54.079,54.2293,51091.0
2018-03-08 14:40:00,68.59,68.7,68.52,68.68,64993.0,54.2372,54.3242,54.1818,54.3084,64993.0
2018-03-08 14:50:00,68.68,68.75,68.67,68.73,77266.0,54.3084,54.3637,54.3004,54.3479,77266.0
2018-03-08 15:00:00,68.73,68.97,68.73,68.9,64616.0,54.3479,54.5377,54.3479,54.4823,64616.0
2018-03-08 15:10:00,68.89,68.97,68.86,68.9,65437.0,54.4744,54.5377,54.4507,54.4823,65437.0
2018-03-08 15:20:00,68.9,69.0,68.89,68.98,76539.0,54.4823,54.5614,54.4744,54.5456,76539.0
2018-03-08 15:30:00,68.97,69.04,68.88,68.94,133737.0,54.5377,54.593,54.4665,54.5139,133737.0
2018-03-08 15:40:00,68.94,69.02,68.83,68.96,164076.0,54.5139,54.5772,54.427,54.5298,164076.0
2018-03-08 15:50:00,68.97,69.07,68.93,69.05,413449.0,54.5377,54.6167,54.506,54.6009,413449.0
2018-03-09 09:30:00,69.73,70.18,69.43,70.13,133588.0,55.1386,55.4945,54.9014,55.4549,133588.0
2018-03-09 09:40:00,70.11,70.19,69.98,70.13,76458.0,55.4391,55.5024,55.3363,55.4549,76458.0
2018-03-09 09:50:00,70.1,70.26,69.89,70.19,77535.0,55.4312,55.5577,55.2652,55.5024,77535.0
2018-03-09 10:00:00,70.19,70.35,70.06,70.35,51060.0,55.5024,55.6289,55.3996,55.6289,51060.0
2018-03-09 10:10:00,70.36,70.48,70.22,70.39,94409.0,55.6368,55.7317,55.5261,55.6605,94409.0
2018-03-09 10:20:00,70.38,70.47,70.24,70.42,82206.0,55.6526,55.7238,55.5419,55.6842,82206.0
2018-03-09 10:30:00,70.42,70.67,70.41,70.53,87892.0,55.6842,55.8819,55.6763,55.7712,87892.0
2018-03-09 10:40:00,70.53,70.68,70.44,70.46,120458.0,55.7712,55.8898,55.7001,55.7159,120458.0
2018-03-09 10:50:00,70.47,70.58,70.43,70.44,63595.0,55.7238,55.8108,55.6922,55.7001,63595.0
2018-03-09 11:00:00,70.44,70.5,70.32,70.35,62200.0,55.7001,55.7475,55.6052,55.6289,62200.0
2018-03-09 11:10:00,70.35,70.49,70.27,70.45,49511.0,55.6289,55.7396,55.5656,55.708,49511.0
2018-03-09 11:20:00,70.45,70.52,70.37,70.47,43793.0,55.708,55.7633,55.6447,55.7238,43793.0
2018-03-09 11:30:00,70.47,70.48,70.18,70.19,39444.0,55.7238,55.7317,55.4945,55.5024,39444.0
2018-03-09 11:40:00,70.19,70.24,70.11,70.21,39774.0,55.5024,55.5419,55.4391,55.5182,39774.0
2018-03-09 11:50:00,70.22,70.24,70.13,70.22,41237.0,55.5261,55.5419,55.4549,55.5261,41237.0
2018-03-09 12:00:00,70.23,70.36,70.15,70.35,42280.0,55.534,55.6368,55.4707,55.6289,42280.0
2018-03-09 12:10:00,70.34,70.43,70.32,70.36,43635.0,55.621,55.6922,55.6052,55.6368,43635.0
2018-03-09 12:20:00,70.36,70.41,70.24,70.31,52959.0,55.6368,55.6763,55.5419,55.5973,52959.0
2018-03-09 12:30:00,70.31,70.39,70.27,70.27,28108.0,55.5973,55.6605,55.5656,55.5656,28108.0
2018-03-09 12:40:00,70.28,70.34,70.14,70.15,25137.0,55.5735,55.621,55.4628,55.4707,25137.0
2018-03-09 12:50:00,70.16,70.17,70.08,70.09,29833.0,55.4787,55.4866,55.4154,55.4233,29833.0
2018-03-09 13:00:00,70.08,70.17,70.08,70.13,39965.0,55.4154,55.4866,55.4154,55.4549,39965.0
2018-03-09 13:10:00,70.14,70.23,70.1,70.11,34602.0,55.4628,55.534,55.4312,55.4391,34602.0
2018-03-09 13:20:00,70.11,70.17,70.02,70.05,42037.0,55.4391,55.4866,55.3679,55.3917,42037.0
2018-03-09 13:30:00,70.06,70.17,70.06,70.17,27506.0,55.3996,55.4866,55.3996,55.4866,27506.0
2018-03-09 13:40:00,70.16,70.19,70.07,70.1,28602.0,55.4787,55.5024,55.4075,55.4312,28602.0
2018-03-09 13:50:00,70.11,70.17,70.1,70.13,35144.0,55.4391,55.4866,55.4312,55.4549,35144.0
2018-03-09 14:00:00,70.13,70.27,70.1,70.24,37593.0,55.4549,55.5656,55.4312,55.5419,37593.0
2018-03-09 14:10:00,70.24,70.34,70.2,70.28,43018.0,55.5419,55.621,55.5103,55.5735,43018.0
2018-03-09 14:20:00,70.28,70.29,70.14,70.21,49698.0,55.5735,55.5815,55.4628,55.5182,49698.0
2018-03-09 14:30:00,70.22,70.28,70.2,70.26,45948.0,55.5261,55.5735,55.5103,55.5577,45948.0
2018-03-09 14:40:00,70.27,70.28,70.14,70.23,37893.0,55.5656,55.5735,55.4628,55.534,37893.0
2018-03-09 14:50:00,70.24,70.25,70.11,70.16,45675.0,55.5419,55.5498,55.4391,55.4787,45675.0
2018-03-09 15:00:00,70.17,70.32,70.17,70.17,67637.0,55.4866,55.6052,55.4866,55.4866,67637.0
2018-03-09 15:10:00,70.17,70.21,70.1,70.1,56665.0,55.4866,55.5182,55.4312,55.4312,56665.0
2018-03-09 15:20:00,70.09,70.16,69.98,70.06,77438.0,55.4233,55.4787,55.3363,55.3996,77438.0
2018-03-09 15:30:00,70.07,70.2,70.05,70.14,89311.0,55.4075,55.5103,55.3917,55.4628,89311.0
2018-03-09 15:40:00,70.14,70.2,70.07,70.08,103116.0,55.4628,55.5103,55.4075,55.4154,103116.0
2018-03-09 15:50:00,70.08,70.25,70.07,70.22,263106.0,55.4154,55.5498,55.4075,55.5261,263106.0
2018-03-12 09:30:00,70.24,70.37,69.85,69.91,122605.0,55.5419,55.6447,55.2335,55.281,122605.0
2018-03-12 09:40:00,69.9,70.14,69.81,69.98,61255.0,55.2731,55.4628,55.2019,55.3363,61255.0
2018-03-12 09:50:00,70.01,70.21,69.95,70.03,56250.0,55.36,55.5182,55.3126,55.3759,56250.0
2018-03-12 10:00:00,70.03,70.23,69.99,70.1,61902.0,55.3759,55.534,55.3442,55.4312,61902.0
2018-03-12 10:10:00,70.1,70.38,70.03,70.38,76521.0,55.4312,55.6526,55.3759,55.6526,76521.0
2018-03-12 10:20:00,70.37,70.48,70.28,70.46,62250.0,55.6447,55.7317,55.5735,55.7159,62250.0
2018-03-12 10:30:00,70.45,70.46,70.25,70.28,57909.0,55.708,55.7159,55.5498,55.5735,57909.0
2018-03-12 10:40:00,70.27,70.27,69.99,70.01,59427.0,55.5656,55.5656,55.3442,55.36,59427.0
2018-03-12 10:50:00,70.02,70.07,69.7,69.7,72077.0,55.3679,55.4075,55.1149,55.1149,72077.0
2018-03-12 11:00:00,69.71,69.81,69.56,69.66,51249.0,55.1228,55.2019,55.0042,55.0833,51249.0
2018-03-12 11:10:00,69.65,69.72,69.58,69.69,40769.0,55.0754,55.1307,55.02,55.107,40769.0
2018-03-12 11:20:00,69.67,69.67,69.32,69.42,54256.0,55.0912,55.0912,54.8144,54.8935,54256.0
2018-03-12 11:30:00,69.42,69.56,69.35,69.49,47012.0,54.8935,55.0042,54.8382,54.9489,47012.0
2018-03-12 11:40:00,69.48,69.57,69.33,69.36,44299.0,54.9409,55.0121,54.8223,54.8461,44299.0
2018-03-12 11:50:00,69.36,69.52,69.28,69.44,49842.0,54.8461,54.9726,54.7828,54.9093,49842.0
2018-03-12 12:00:00,69.47,69.6,69.47,69.59,36518.0,54.933,55.0358,54.933,55.0279,36518.0
2018-03-12 12:10:00,69.58,69.78,69.56,69.77,102438.0,55.02,55.1782,55.0042,55.1703,102438.0
2018-03-12 12:20:00,69.78,69.79,69.56,69.57,69788.0,55.1782,55.1861,55.0042,55.0121,69788.0
2018-03-12 12:30:00,69.58,69.63,69.35,69.35,31410.0,55.02,55.0596,54.8382,54.8382,31410.0
2018-03-12 12:40:00,69.36,69.46,69.36,69.38,45620.0,54.8461,54.9251,54.8461,54.8619,45620.0
2018-03-12 12:50:00,69.37,69.5,69.36,69.48,30080.0,54.854,54.9568,54.8461,54.9409,30080.0
2018-03-12 13:00:00,69.48,69.58,69.42,69.44,51491.0,54.9409,55.02,54.8935,54.9093,51491.0
2018-03-12 13:10:00,69.44,69.5,69.37,69.45,48537.0,54.9093,54.9568,54.854,54.9172,48537.0
2018-03-12 13:20:00,69.46,69.46,69.34,69.36,44044.0,54.9251,54.9251,54.8302,54.8461,44044.0
2018-03-12 13:30:00,69.36,69.51,69.35,69.5,31514.0,54.8461,54.9647,54.8382,54.9568,31514.0
2018-03-12 13:40:00,69.5,69.54,69.42,69.48,45882.0,54.9568,54.9884,54.8935,54.9409,45882.0
2018-03-12 13:50:00,69.49,69.5,69.34,69.37,49082.0,54.9489,54.9568,54.8302,54.854,49082.0
2018-03-12 14:00:00,69.37,69.57,69.37,69.45,46342.0,54.854,55.0121,54.854,54.9172,46342.0
2018-03-12 14:10:00,69.45,69.49,69.31,69.39,47062.0,54.9172,54.9489,54.8065,54.8698,47062.0
2018-03-12 14:20:00,69.39,69.41,69.31,69.34,28776.0,54.8698,54.8856,54.8065,54.8302,28776.0
2018-03-12 14:30:00,69.35,69.37,69.29,69.32,29928.0,54.8382,54.854,54.7907,54.8144,29928.0
2018-03-12 14:40:00,69.31,69.32,69.23,69.31,42877.0,54.8065,54.8144,54.7433,54.8065,42877.0
2018-03-12 14:50:00,69.31,69.35,69.27,69.29,44099.0,54.8065,54.8382,54.7749,54.7907,44099.0
2018-03-12 15:00:00,69.29,69.35,69.28,69.32,51518.0,54.7907,54.8382,54.7828,54.8144,51518.0
2018-03-12 15:10:00,69.34,69.34,69.17,69.18,65664.0,54.8302,54.8302,54.6958,54.7037,65664.0
2018-03-12 15:20:00,69.17,69.28,69.17,69.21,58043.0,54.6958,54.7828,54.6958,54.7274,58043.0
2018-03-12 15:30:00,69.2,69.36,69.2,69.31,99120.0,54.7195,54.8461,54.7195,54.8065,99120.0
2018-03-12 15:40:00,69.31,69.51,69.31,69.46,154917.0,54.8065,54.9647,54.8065,54.9251,154917.0
2018-03-12 15:50:00,69.44,69.44,69.25,69.27,234680.0,54.9093,54.9093,54.7591,54.7749,234680.0
2018-03-13 09:30:00,69.38,69.9,69.38,69.83,87269.0,54.8619,55.2731,54.8619,55.2177,87269.0
2018-03-13 09:40:00,69.76,70.19,69.76,70.16,50165.0,55.1624,55.5024,55.1624,55.4787,50165.0
2018-03-13 09:50:00,70.14,70.29,70.02,70.03,82879.0,55.4628,55.5815,55.3679,55.3759,82879.0
2018-03-13 10:00:00,70.0,70.03,69.84,69.87,81747.0,55.3521,55.3759,55.2256,55.2493,81747.0
2018-03-13 10:10:00,69.87,69.87,69.62,69.75,99332.0,55.2493,55.2493,55.0517,55.1544,99332.0
2018-03-13 10:20:00,69.73,69.82,69.65,69.82,56542.0,55.1386,55.2098,55.0754,55.2098,56542.0
2018-03-13 10:30:00,69.83,69.84,69.45,69.46,75361.0,55.2177,55.2256,54.9172,54.9251,75361.0
2018-03-13 10:40:00,69.47,69.49,69.34,69.44,64740.0,54.933,54.9489,54.8302,54.9093,64740.0
2018-03-13 10:50:00,69.43,69.45,68.84,68.9,103414.0,54.9014,54.9172,54.4349,54.4823,103414.0
2018-03-13 11:00:00,68.91,69.0,68.76,68.88,61675.0,54.4902,54.5614,54.3716,54.4665,61675.0
2018-03-13 11:10:00,68.88,69.07,68.79,69.05,85081.0,54.4665,54.6167,54.3953,54.6009,85081.0
2018-03-13 11:20:00,69.06,69.22,69.06,69.22,40864.0,54.6088,54.7354,54.6088,54.7354,40864.0
2018-03-13 11:30:00,69.24,69.35,69.18,69.35,65563.0,54.7512,54.8382,54.7037,54.8382,65563.0
2018-03-13 11:40:00,69.34,69.48,69.25,69.48,99040.0,54.8302,54.9409,54.7591,54.9409,99040.0
2018-03-13 11:50:00,69.5,69.53,69.34,69.41,31521.0,54.9568,54.9805,54.8302,54.8856,31521.0
2018-03-13 12:00:00,69.42,69.46,69.27,69.37,46786.0,54.8935,54.9251,54.7749,54.854,46786.0
2018-03-13 12:10:00,69.36,69.48,69.32,69.43,40715.0,54.8461,54.9409,54.8144,54.9014,40715.0
2018-03-13 12:20:00,69.42,69.5,69.39,69.46,39097.0,54.8935,54.9568,54.8698,54.9251,39097.0
2018-03-13 12:30:00,69.46,69.56,69.46,69.55,39753.0,54.9251,55.0042,54.9251,54.9963,39753.0
2018-03-13 12:40:00,69.53,69.67,69.52,69.61,34389.0,54.9805,55.0912,54.9726,55.0437,34389.0
2018-03-13 12:50:00,69.61,69.77,69.61,69.73,34498.0,55.0437,55.1703,55.0437,55.1386,34498.0
2018-03-13 13:00:00,69.73,69.77,69.66,69.68,26895.0,55.1386,55.1703,55.0833,55.0991,26895.0
2018-03-13 13:10:00,69.68,69.82,69.66,69.78,32084.0,55.0991,55.2098,55.0833,55.1782,32084.0
2018-03-13 13:20:00,69.79,69.81,69.63,69.63,19106.0,55.1861,55.2019,55.0596,55.0596,19106.0
2018-03-13 13:30:00,69.63,69.64,69.55,69.59,21831.0,55.0596,55.0675,54.9963,55.0279,21831.0
2018-03-13 13:40:00,69.58,69.58,69.42,69.56,39035.0,55.02,55.02,54.8935,55.0042,39035.0
2018-03-13 13:50:00,69.54,69.59,69.4,69.41,62370.0,54.9884,55.0279,54.8777,54.8856,62370.0
2018-03-13 14:00:00,69.41,69.54,69.39,69.42,40439.0,54.8856,54.9884,54.8698,54.8935,40439.0
2018-03-13 14:10:00,69.41,69.42,69.28,69.39,29312.0,54.8856,54.8935,54.7828,54.8698,29312.0
2018-03-13 14:20:00,69.38,69.46,69.38,69.42,32615.0,54.8619,54.9251,54.8619,54.8935,32615.0
2018-03-13 14:30:00,69.43,69.5,69.37,69.47,50464.0,54.9014,54.9568,54.854,54.933,50464.0
2018-03-13 14:40:00,69.46,69.47,69.36,69.4,35232.0,54.9251,54.933,54.8461,54.8777,35232.0
2018-03-13 14:50:00,69.39,69.42,69.23,69.33,70499.0,54.8698,54.8935,54.7433,54.8223,70499.0
2018-03-13 15:00:00,69.33,69.38,69.1,69.25,74157.0,54.8223,54.8619,54.6405,54.7591,74157.0
2018-03-13 15:10:00,69.24,69.36,69.18,69.3,54660.0,54.7512,54.8461,54.7037,54.7986,54660.0
2018-03-13 15:20:00,69.29,69.32,69.2,69.27,69051.0,54.7907,54.8144,54.7195,54.7749,69051.0
2018-03-13 15:30:00,69.27,69.33,69.17,69.18,118595.0,54.7749,54.8223,54.6958,54.7037,118595.0
2018-03-13 15:40:00,69.17,69.2,68.98,68.99,144429.0,54.6958,54.7195,54.5456,54.5535,144429.0
2018-03-13 15:50:00,68.99,69.32,68.99,69.23,273365.0,54.5535,54.8144,54.5535,54.7433,273365.0
2018-03-14 09:30:00,69.65,69.65,69.15,69.31,52342.0,55.0754,55.0754,54.68,54.8065,52342.0
2018-03-14 09:40:00,69.26,69.41,69.19,69.25,29011.0,54.767,54.8856,54.7116,54.7591,29011.0
2018-03-14 09:50:00,69.24,69.62,69.24,69.48,34687.0,54.7512,55.0517,54.7512,54.9409,34687.0
2018-03-14 10:00:00,69.49,69.66,69.47,69.6,42089.0,54.9489,55.0833,54.933,55.0358,42089.0
2018-03-14 10:10:00,69.61,69.65,69.37,69.47,53739.0,55.0437,55.0754,54.854,54.933,53739.0
2018-03-14 10:20:00,69.46,69.72,69.46,69.72,51884.0,54.9251,55.1307,54.9251,55.1307,51884.0
2018-03-14 10:30:00,69.71,69.9,69.52,69.85,83903.0,55.1228,55.2731,54.9726,55.2335,83903.0
2018-03-14 10:40:00,69.84,70.0,69.76,69.95,57304.0,55.2256,55.3521,55.1624,55.3126,57304.0
2018-03-14 10:50:00,69.94,70.02,69.82,69.85,58383.0,55.3047,55.3679,55.2098,55.2335,58383.0
2018-03-14 11:00:00,69.86,69.89,69.69,69.8,41510.0,55.2414,55.2652,55.107,55.194,41510.0
2018-03-14 11:10:00,69.81,69.82,69.64,69.71,57228.0,55.2019,55.2098,55.0675,55.1228,57228.0
2018-03-14 11:20:00,69.72,69.84,69.67,69.84,87533.0,55.1307,55.2256,55.0912,55.2256,87533.0
2018-03-14 11:30:00,69.84,69.92,69.51,69.59,41722.0,55.2256,55.2889,54.9647,55.0279,41722.0
2018-03-14 11:40:00,69.58,69.7,69.48,69.51,66227.0,55.02,55.1149,54.9409,54.9647,66227.0
2018-03-14 11:50:00,69.5,69.64,69.5,69.51,25132.0,54.9568,55.0675,54.9568,54.9647,25132.0
2018-03-14 12:00:00,69.53,69.56,69.32,69.36,23151.0,54.9805,55.0042,54.8144,54.8461,23151.0
2018-03-14 12:10:00,69.34,69.52,69.25,69.49,34880.0,54.8302,54.9726,54.7591,54.9489,34880.0
2018-03-14 12:20:00,69.47,69.61,69.39,69.59,41585.0,54.933,55.0437,54.8698,55.0279,41585.0
2018-03-14 12:30:00,69.6,69.68,69.53,69.57,22966.0,55.0358,55.0991,54.9805,55.0121,22966.0
2018-03-14 12:40:00,69.56,69.59,69.44,69.5,25299.0,55.0042,55.0279,54.9093,54.9568,25299.0
2018-03-14 12:50:00,69.48,69.5,69.43,69.46,20630.0,54.9409,54.9568,54.9014,54.9251,20630.0
2018-03-14 13:00:00,69.46,69.51,69.36,69.41,26400.0,54.9251,54.9647,54.8461,54.8856,26400.0
2018-03-14 13:10:00,69.43,69.44,69.33,69.38,25103.0,54.9014,54.9093,54.8223,54.8619,25103.0
2018-03-14 13:20:00,69.38,69.52,69.37,69.47,39144.0,54.8619,54.9726,54.854,54.933,39144.0
2018-03-14 13:30:00,69.5,69.67,69.5,69.63,21815.0,54.9568,55.0912,54.9568,55.0596,21815.0
2018-03-14 13:40:00,69.63,69.72,69.58,69.72,30225.0,55.0596,55.1307,55.02,55.1307,30225.0
2018-03-14 13:50:00,69.73,69.84,69.66,69.67,41528.0,55.1386,55.2256,55.0833,55.0912,41528.0
2018-03-14 14:00:00,69.67,69.73,69.61,69.63,52991.0,55.0912,55.1386,55.0437,55.0596,52991.0
2018-03-14 14:10:00,69.64,69.64,69.52,69.53,34768.0,55.0675,55.0675,54.9726,54.9805,34768.0
2018-03-14 14:20:00,69.53,69.56,69.45,69.46,54585.0,54.9805,55.0042,54.9172,54.9251,54585.0
2018-03-14 14:30:00,69.45,69.48,69.28,69.35,53017.0,54.9172,54.9409,54.7828,54.8382,53017.0
2018-03-14 14:40:00,69.35,69.45,69.29,69.45,58046.0,54.8382,54.9172,54.7907,54.9172,58046.0
2018-03-14 14:50:00,69.45,69.6,69.43,69.53,41850.0,54.9172,55.0358,54.9014,54.9805,41850.0
2018-03-14 15:00:00,69.53,69.54,69.4,69.43,42644.0,54.9805,54.9884,54.8777,54.9014,42644.0
2018-03-14 15:10:00,69.44,69.57,69.37,69.48,51661.0,54.9093,55.0121,54.854,54.9409,51661.0
2018-03-14 15:20:00,69.48,69.53,69.36,69.37,57599.0,54.9409,54.9805,54.8461,54.854,57599.0
2018-03-14 15:30:00,69.37,69.42,69.3,69.35,72066.0,54.854,54.8935,54.7986,54.8382,72066.0
2018-03-14 15:40:00,69.35,69.38,69.24,69.33,100219.0,54.8382,54.8619,54.7512,54.8223,100219.0
2018-03-14 15:50:00,69.32,69.36,69.24,69.36,163091.0,54.8144,54.8461,54.7512,54.8461,163091.0
2018-03-15 09:30:00,69.56,69.77,69.45,69.45,53572.0,55.0042,55.1703,54.9172,54.9172,53572.0
2018-03-15 09:40:00,69.45,69.46,69.31,69.46,52890.0,54.9172,54.9251,54.8065,54.9251,52890.0
2018-03-15 09:50:00,69.45,69.67,69.37,69.37,81285.0,54.9172,55.0912,54.854,54.854,81285.0
2018-03-15 10:00:00,69.39,69.39,69.16,69.19,60500.0,54.8698,54.8698,54.6879,54.7116,60500.0
2018-03-15 10:10:00,69.23,69.28,69.0,69.04,56000.0,54.7433,54.7828,54.5614,54.593,56000.0
2018-03-15 10:20:00,69.04,69.32,69.03,69.21,64597.0,54.593,54.8144,54.5851,54.7274,64597.0
2018-03-15 10:30:00,69.18,69.22,68.99,69.02,77712.0,54.7037,54.7354,54.5535,54.5772,77712.0
2018-03-15 10:40:00,69.04,69.07,68.91,69.01,83374.0,54.593,54.6167,54.4902,54.5693,83374.0
2018-03-15 10:50:00,69.01,69.23,68.96,69.2,43759.0,54.5693,54.7433,54.5298,54.7195,43759.0
2018-03-15 11:00:00,69.21,69.25,69.13,69.21,56048.0,54.7274,54.7591,54.6642,54.7274,56048.0
2018-03-15 11:10:00,69.22,69.32,69.16,69.17,34764.0,54.7354,54.8144,54.6879,54.6958,34764.0
2018-03-15 11:20:00,69.18,69.18,68.67,68.7,208656.0,54.7037,54.7037,54.3004,54.3242,208656.0
2018-03-15 11:30:00,68.69,68.76,68.48,68.54,291165.0,54.3163,54.3716,54.1502,54.1976,291165.0
2018-03-15 11:40:00,68.55,68.6,67.45,67.71,309809.0,54.2056,54.2451,53.3357,53.5413,309809.0
2018-03-15 11:50:00,67.67,67.87,67.58,67.86,135996.0,53.5097,53.6678,53.4385,53.6599,135996.0
2018-03-15 12:00:00,67.86,68.41,67.78,68.4,119610.0,53.6599,54.0948,53.5967,54.0869,119610.0
2018-03-15 12:10:00,68.4,68.74,68.36,68.69,124270.0,54.0869,54.3558,54.0553,54.3163,124270.0
2018-03-15 12:20:00,68.71,68.72,68.46,68.66,72303.0,54.3321,54.34,54.1344,54.2925,72303.0
2018-03-15 12:30:00,68.65,68.87,68.64,68.73,71701.0,54.2846,54.4586,54.2767,54.3479,71701.0
2018-03-15 12:40:00,68.72,68.9,68.7,68.76,60440.0,54.34,54.4823,54.3242,54.3716,60440.0
2018-03-15 12:50:00,68.78,69.23,68.77,69.17,102241.0,54.3874,54.7433,54.3795,54.6958,102241.0
2018-03-15 13:00:00,69.17,69.18,69.03,69.12,67959.0,54.6958,54.7037,54.5851,54.6563,67959.0
2018-03-15 13:10:00,69.14,69.14,68.82,68.87,43333.0,54.6721,54.6721,54.4191,54.4586,43333.0
2018-03-15 13:20:00,68.87,69.12,68.85,68.87,84679.0,54.4586,54.6563,54.4428,54.4586,84679.0
2018-03-15 13:30:00,68.87,68.97,68.64,68.7,74929.0,54.4586,54.5377,54.2767,54.3242,74929.0
2018-03-15 13:40:00,68.67,68.67,68.48,68.48,58769.0,54.3004,54.3004,54.1502,54.1502,58769.0
2018-03-15 13:50:00,68.51,68.57,68.33,68.34,38453.0,54.1739,54.2214,54.0316,54.0395,38453.0
2018-03-15 14:00:00,68.37,68.59,68.33,68.52,43964.0,54.0632,54.2372,54.0316,54.1818,43964.0
2018-03-15 14:10:00,68.53,68.56,68.45,68.45,37567.0,54.1897,54.2135,54.1265,54.1265,37567.0
2018-03-15 14:20:00,68.46,68.54,68.4,68.44,62674.0,54.1344,54.1976,54.0869,54.1186,62674.0
2018-03-15 14:30:00,68.43,68.54,68.29,68.3,59388.0,54.1107,54.1976,54.0,54.0079,59388.0
2018-03-15 14:40:00,68.3,68.55,68.28,68.48,46397.0,54.0079,54.2056,53.9921,54.1502,46397.0
2018-03-15 14:50:00,68.49,68.74,68.48,68.73,73652.0,54.1581,54.3558,54.1502,54.3479,73652.0
2018-03-15 15:00:00,68.73,68.84,68.71,68.78,69086.0,54.3479,54.4349,54.3321,54.3874,69086.0
2018-03-15 15:10:00,68.78,68.8,68.64,68.73,90238.0,54.3874,54.4032,54.2767,54.3479,90238.0
2018-03-15 15:20:00,68.74,68.94,68.73,68.83,90725.0,54.3558,54.5139,54.3479,54.427,90725.0
2018-03-15 15:30:00,68.84,68.86,68.7,68.7,83837.0,54.4349,54.4507,54.3242,54.3242,83837.0
2018-03-15 15:40:00,68.71,68.86,68.7,68.8,164766.0,54.3321,54.4507,54.3242,54.4032,164766.0
2018-03-15 15:50:00,68.8,68.81,68.61,68.63,306198.0,54.4032,54.4111,54.253,54.2688,306198.0
2018-03-16 09:30:00,68.51,69.25,68.5,68.55,410170.0,54.1739,54.7591,54.166,54.2056,410170.0
2018-03-16 09:40:00,68.55,68.92,68.55,68.92,39674.0,54.2056,54.4981,54.2056,54.4981,39674.0
2018-03-16 09:50:00,68.89,68.95,68.67,68.69,44313.0,54.4744,54.5219,54.3004,54.3163,44313.0
2018-03-16 10:00:00,68.71,68.9,68.68,68.84,48388.0,54.3321,54.4823,54.3084,54.4349,48388.0
2018-03-16 10:10:00,68.83,68.96,68.81,68.83,44061.0,54.427,54.5298,54.4111,54.427,44061.0
2018-03-16 10:20:00,68.82,69.01,68.81,69.01,36358.0,54.4191,54.5693,54.4111,54.5693,36358.0
2018-03-16 10:30:00,69.0,69.24,68.99,69.16,56114.0,54.5614,54.7512,54.5535,54.6879,56114.0
2018-03-16 10:40:00,69.14,69.19,69.03,69.13,48213.0,54.6721,54.7116,54.5851,54.6642,48213.0
2018-03-16 10:50:00,69.14,69.38,69.14,69.34,37814.0,54.6721,54.8619,54.6721,54.8302,37814.0
2018-03-16 11:00:00,69.34,69.35,69.19,69.2,35257.0,54.8302,54.8382,54.7116,54.7195,35257.0
2018-03-16 11:10:00,69.19,69.19,69.03,69.15,32788.0,54.7116,54.7116,54.5851,54.68,32788.0
2018-03-16 11:20:00,69.15,69.3,69.03,69.26,31966.0,54.68,54.7986,54.5851,54.767,31966.0
2018-03-16 11:30:00,69.3,69.43,69.2,69.22,35100.0,54.7986,54.9014,54.7195,54.7354,35100.0
2018-03-16 11:40:00,69.25,69.4,69.25,69.32,40712.0,54.7591,54.8777,54.7591,54.8144,40712.0
2018-03-16 11:50:00,69.33,69.37,69.14,69.19,35674.0,54.8223,54.854,54.6721,54.7116,35674.0
2018-03-16 12:00:00,69.19,69.2,69.04,69.07,37312.0,54.7116,54.7195,54.593,54.6167,37312.0
2018-03-16 12:10:00,69.07,69.15,69.01,69.12,40403.0,54.6167,54.68,54.5693,54.6563,40403.0
2018-03-16 12:20:00,69.13,69.24,69.11,69.19,63306.0,54.6642,54.7512,54.6484,54.7116,63306.0
2018-03-16 12:30:00,69.19,69.32,69.17,69.3,28696.0,54.7116,54.8144,54.6958,54.7986,28696.0
2018-03-16 12:40:00,69.31,69.49,69.27,69.49,56006.0,54.8065,54.9489,54.7749,54.9489,56006.0
2018-03-16 12:50:00,69.49,69.5,69.4,69.48,38163.0,54.9489,54.9568,54.8777,54.9409,38163.0
2018-03-16 13:00:00,69.47,69.54,69.43,69.51,29175.0,54.933,54.9884,54.9014,54.9647,29175.0
2018-03-16 13:10:00,69.52,69.53,69.38,69.4,18941.0,54.9726,54.9805,54.8619,54.8777,18941.0
2018-03-16 13:20:00,69.41,69.42,69.3,69.35,30839.0,54.8856,54.8935,54.7986,54.8382,30839.0
2018-03-16 13:30:00,69.35,69.55,69.32,69.54,43847.0,54.8382,54.9963,54.8144,54.9884,43847.0
2018-03-16 13:40:00,69.55,69.57,69.47,69.55,41348.0,54.9963,55.0121,54.933,54.9963,41348.0
2018-03-16 13:50:00,69.55,69.57,69.44,69.57,39052.0,54.9963,55.0121,54.9093,55.0121,39052.0
2018-03-16 14:00:00,69.57,69.59,69.45,69.47,30740.0,55.0121,55.0279,54.9172,54.933,30740.0
2018-03-16 14:10:00,69.46,69.52,69.42,69.51,32427.0,54.9251,54.9726,54.8935,54.9647,32427.0
2018-03-16 14:20:00,69.51,69.59,69.42,69.43,25876.0,54.9647,55.0279,54.8935,54.9014,25876.0
2018-03-16 14:30:00,69.43,69.47,69.4,69.43,69321.0,54.9014,54.933,54.8777,54.9014,69321.0
2018-03-16 14:40:00,69.43,69.58,69.43,69.57,27814.0,54.9014,55.02,54.9014,55.0121,27814.0
2018-03-16 14:50:00,69.57,69.66,69.57,69.57,31524.0,55.0121,55.0833,55.0121,55.0121,31524.0
2018-03-16 15:00:00,69.58,69.67,69.57,69.61,32950.0,55.02,55.0912,55.0121,55.0437,32950.0
2018-03-16 15:10:00,69.61,69.63,69.49,69.55,65797.0,55.0437,55.0596,54.9489,54.9963,65797.0
2018-03-16 15:20:00,69.56,69.63,69.49,69.6,116022.0,55.0042,55.0596,54.9489,55.0358,116022.0
2018-03-16 15:30:00,69.61,69.83,69.61,69.8,94538.0,55.0437,55.2177,55.0437,55.194,94538.0
2018-03-16 15:40:00,69.79,69.98,69.79,69.94,141164.0,55.1861,55.3363,55.1861,55.3047,141164.0
2018-03-16 15:50:00,69.95,69.96,69.68,69.68,321807.0,55.3126,55.3205,55.0991,55.0991,321807.0
2018-03-19 09:30:00,69.4,69.45,69.11,69.43,101433.0,54.8777,54.9172,54.6484,54.9014,101433.0
2018-03-19 09:40:00,69.39,69.39,69.11,69.2,64131.0,54.8698,54.8698,54.6484,54.7195,64131.0
2018-03-19 09:50:00,69.21,69.23,69.0,69.14,54242.0,54.7274,54.7433,54.5614,54.6721,54242.0
2018-03-19 10:00:00,69.15,69.3,68.95,69.15,62029.0,54.68,54.7986,54.5219,54.68,62029.0
2018-03-19 10:10:00,69.15,69.34,69.07,69.27,39393.0,54.68,54.8302,54.6167,54.7749,39393.0
2018-03-19 10:20:00,69.27,69.37,69.18,69.35,81998.0,54.7749,54.854,54.7037,54.8382,81998.0
2018-03-19 10:30:00,69.37,69.57,69.33,69.55,50338.0,54.854,55.0121,54.8223,54.9963,50338.0
2018-03-19 10:40:00,69.55,69.56,69.29,69.37,44661.0,54.9963,55.0042,54.7907,54.854,44661.0
2018-03-19 10:50:00,69.38,69.47,69.16,69.25,72435.0,54.8619,54.933,54.6879,54.7591,72435.0
2018-03-19 11:00:00,69.24,69.29,69.07,69.26,54763.0,54.7512,54.7907,54.6167,54.767,54763.0
2018-03-19 11:10:00,69.26,69.33,69.14,69.2,74330.0,54.767,54.8223,54.6721,54.7195,74330.0
2018-03-19 11:20:00,69.19,69.4,69.09,69.4,36087.0,54.7116,54.8777,54.6326,54.8777,36087.0
2018-03-19 11:30:00,69.4,69.42,69.26,69.33,30593.0,54.8777,54.8935,54.767,54.8223,30593.0
2018-03-19 11:40:00,69.33,69.34,69.16,69.23,35084.0,54.8223,54.8302,54.6879,54.7433,35084.0
2018-03-19 11:50:00,69.24,69.47,69.24,69.37,40362.0,54.7512,54.933,54.7512,54.854,40362.0
2018-03-19 12:00:00,69.37,69.41,69.27,69.32,52199.0,54.854,54.8856,54.7749,54.8144,52199.0
2018-03-19 12:10:00,69.32,69.34,69.08,69.11,33863.0,54.8144,54.8302,54.6246,54.6484,33863.0
2018-03-19 12:20:00,69.11,69.22,69.07,69.21,32322.0,54.6484,54.7354,54.6167,54.7274,32322.0
2018-03-19 12:30:00,69.24,69.26,69.15,69.18,28724.0,54.7512,54.767,54.68,54.7037,28724.0
2018-03-19 12:40:00,69.17,69.22,68.98,69.09,31172.0,54.6958,54.7354,54.5456,54.6326,31172.0
2018-03-19 12:50:00,69.09,69.22,69.09,69.16,31962.0,54.6326,54.7354,54.6326,54.6879,31962.0
2018-03-19 13:00:00,69.15,69.19,68.92,68.92,35695.0,54.68,54.7116,54.4981,54.4981,35695.0
2018-03-19 13:10:00,68.93,69.02,68.86,68.87,32262.0,54.506,54.5772,54.4507,54.4586,32262.0
2018-03-19 13:20:00,68.87,68.94,68.78,68.84,35007.0,54.4586,54.5139,54.3874,54.4349,35007.0
2018-03-19 13:30:00,68.84,68.89,68.72,68.89,27813.0,54.4349,54.4744,54.34,54.4744,27813.0
2018-03-19 13:40:00,68.9,69.03,68.88,68.97,39420.0,54.4823,54.5851,54.4665,54.5377,39420.0
2018-03-19 13:50:00,68.97,69.05,68.9,69.04,38157.0,54.5377,54.6009,54.4823,54.593,38157.0
2018-03-19 14:00:00,69.04,69.2,69.04,69.16,43642.0,54.593,54.7195,54.593,54.6879,43642.0
2018-03-19 14:10:00,69.17,69.21,69.03,69.03,40388.0,54.6958,54.7274,54.5851,54.5851,40388.0
2018-03-19 14:20:00,69.04,69.1,68.9,68.94,40255.0,54.593,54.6405,54.4823,54.5139,40255.0
2018-03-19 14:30:00,68.94,68.95,68.78,68.83,45842.0,54.5139,54.5219,54.3874,54.427,45842.0
2018-03-19 14:40:00,68.82,69.03,68.8,68.99,36575.0,54.4191,54.5851,54.4032,54.5535,36575.0
2018-03-19 14:50:00,68.95,69.02,68.88,68.89,33841.0,54.5219,54.5772,54.4665,54.4744,33841.0
2018-03-19 15:00:00,68.87,68.94,68.77,68.8,48942.0,54.4586,54.5139,54.3795,54.4032,48942.0
2018-03-19 15:10:00,68.8,68.94,68.78,68.92,46837.0,54.4032,54.5139,54.3874,54.4981,46837.0
2018-03-19 15:20:00,68.91,69.08,68.9,69.04,74390.0,54.4902,54.6246,54.4823,54.593,74390.0
2018-03-19 15:30:00,69.03,69.2,68.94,69.17,81615.0,54.5851,54.7195,54.5139,54.6958,81615.0
2018-03-19 15:40:00,69.17,69.23,69.11,69.15,90367.0,54.6958,54.7433,54.6484,54.68,90367.0
2018-03-19 15:50:00,69.14,69.32,69.13,69.22,210563.0,54.6721,54.8144,54.6642,54.7354,210563.0
2018-03-20 09:30:00,69.7,70.2,69.44,70.15,92912.0,55.1149,55.5103,54.9093,55.4707,92912.0
2018-03-20 09:40:00,70.16,70.54,70.16,70.54,64845.0,55.4787,55.7791,55.4787,55.7791,64845.0
2018-03-20 09:50:00,70.56,70.86,70.54,70.68,70000.0,55.795,56.0322,55.7791,55.8898,70000.0
2018-03-20 10:00:00,70.68,70.96,70.54,70.8,66511.0,55.8898,56.1112,55.7791,55.9847,66511.0
2018-03-20 10:10:00,70.79,70.87,70.69,70.76,69141.0,55.9768,56.0401,55.8977,55.9531,69141.0
2018-03-20 10:20:00,70.76,71.01,70.76,71.01,81502.0,55.9531,56.1508,55.9531,56.1508,81502.0
2018-03-20 10:30:00,71.01,71.22,70.98,71.18,85028.0,56.1508,56.3168,56.1271,56.2852,85028.0
2018-03-20 10:40:00,71.2,71.29,71.05,71.25,157874.0,56.301,56.3722,56.1824,56.3406,157874.0
2018-03-20 10:50:00,71.26,71.43,71.23,71.32,91327.0,56.3485,56.4829,56.3248,56.3959,91327.0
2018-03-20 11:00:00,71.32,71.38,71.19,71.19,82062.0,56.3959,56.4434,56.2931,56.2931,82062.0
2018-03-20 11:10:00,71.19,71.58,71.18,71.5,70406.0,56.2931,56.6015,56.2852,56.5383,70406.0
2018-03-20 11:20:00,71.51,71.51,71.34,71.45,57242.0,56.5462,56.5462,56.4117,56.4987,57242.0
2018-03-20 11:30:00,71.45,71.57,71.39,71.55,46052.0,56.4987,56.5936,56.4513,56.5778,46052.0
2018-03-20 11:40:00,71.56,71.61,71.48,71.51,48744.0,56.5857,56.6252,56.5224,56.5462,48744.0
2018-03-20 11:50:00,71.51,71.62,71.41,71.61,61584.0,56.5462,56.6331,56.4671,56.6252,61584.0
2018-03-20 12:00:00,71.62,71.82,71.59,71.69,77564.0,56.6331,56.7913,56.6094,56.6885,77564.0
2018-03-20 12:10:00,71.68,71.72,71.37,71.52,72711.0,56.6806,56.7122,56.4355,56.5541,72711.0
2018-03-20 12:20:00,71.52,71.57,71.37,71.4,50331.0,56.5541,56.5936,56.4355,56.4592,50331.0
2018-03-20 12:30:00,71.4,71.46,71.35,71.43,74430.0,56.4592,56.5066,56.4196,56.4829,74430.0
2018-03-20 12:40:00,71.44,71.46,71.23,71.38,39688.0,56.4908,56.5066,56.3248,56.4434,39688.0
2018-03-20 12:50:00,71.38,71.38,71.22,71.37,34169.0,56.4434,56.4434,56.3168,56.4355,34169.0
2018-03-20 13:00:00,71.37,71.53,71.37,71.51,43262.0,56.4355,56.562,56.4355,56.5462,43262.0
2018-03-20 13:10:00,71.51,71.52,71.3,71.31,55440.0,56.5462,56.5541,56.3801,56.388,55440.0
2018-03-20 13:20:00,71.3,71.36,71.26,71.31,53236.0,56.3801,56.4275,56.3485,56.388,53236.0
2018-03-20 13:30:00,71.3,71.36,71.07,71.17,129237.0,56.3801,56.4275,56.1982,56.2773,129237.0
2018-03-20 13:40:00,71.15,71.24,71.05,71.22,73681.0,56.2615,56.3327,56.1824,56.3168,73681.0
2018-03-20 13:50:00,71.22,71.32,71.21,71.25,58919.0,56.3168,56.3959,56.3089,56.3406,58919.0
2018-03-20 14:00:00,71.27,71.38,71.19,71.31,83484.0,56.3564,56.4434,56.2931,56.388,83484.0
2018-03-20 14:10:00,71.32,71.44,71.29,71.37,44194.0,56.3959,56.4908,56.3722,56.4355,44194.0
2018-03-20 14:20:00,71.38,71.57,71.33,71.57,54299.0,56.4434,56.5936,56.4038,56.5936,54299.0
2018-03-20 14:30:00,71.57,71.71,71.57,71.7,81527.0,56.5936,56.7043,56.5936,56.6964,81527.0
2018-03-20 14:40:00,71.7,71.81,71.69,71.71,133546.0,56.6964,56.7834,56.6885,56.7043,133546.0
2018-03-20 14:50:00,71.72,71.74,71.41,71.48,64974.0,56.7122,56.728,56.4671,56.5224,64974.0
2018-03-20 15:00:00,71.48,71.65,71.45,71.61,67478.0,56.5224,56.6569,56.4987,56.6252,67478.0
2018-03-20 15:10:00,71.59,71.72,71.49,71.56,91288.0,56.6094,56.7122,56.5303,56.5857,91288.0
2018-03-20 15:20:00,71.55,71.62,71.51,71.61,78963.0,56.5778,56.6331,56.5462,56.6252,78963.0
2018-03-20 15:30:00,71.6,71.62,71.41,71.48,109483.0,56.6173,56.6331,56.4671,56.5224,109483.0
2018-03-20 15:40:00,71.47,71.63,71.37,71.63,195289.0,56.5145,56.641,56.4355,56.641,195289.0
2018-03-20 15:50:00,71.63,71.7,71.43,71.46,409651.0,56.641,56.6964,56.4829,56.5066,409651.0
2018-03-21 09:30:00,71.81,72.46,71.71,72.34,182643.0,56.7834,57.2974,56.7043,57.2025,182643.0
2018-03-21 09:40:00,72.33,72.93,72.31,72.82,181717.0,57.1946,57.669,57.1788,57.582,181717.0
2018-03-21 09:50:00,72.83,73.08,72.68,73.05,128055.0,57.5899,57.7876,57.4713,57.7639,128055.0
2018-03-21 10:00:00,73.06,73.31,72.99,73.09,188918.0,57.7718,57.9695,57.7165,57.7955,188918.0
2018-03-21 10:10:00,73.1,73.25,72.91,72.96,119705.0,57.8034,57.9221,57.6532,57.6927,119705.0
2018-03-21 10:20:00,72.97,73.06,72.71,73.02,75547.0,57.7006,57.7718,57.4951,57.7402,75547.0
2018-03-21 10:30:00,73.03,73.22,72.99,73.14,79749.0,57.7481,57.8983,57.7165,57.8351,79749.0
2018-03-21 10:40:00,73.15,73.27,73.06,73.19,76920.0,57.843,57.9379,57.7718,57.8746,76920.0
2018-03-21 10:50:00,73.2,73.25,73.02,73.12,68068.0,57.8825,57.9221,57.7402,57.8193,68068.0
2018-03-21 11:00:00,73.13,73.24,73.07,73.2,79682.0,57.8272,57.9141,57.7797,57.8825,79682.0
2018-03-21 11:10:00,73.2,73.21,73.06,73.2,69030.0,57.8825,57.8904,57.7718,57.8825,69030.0
2018-03-21 11:20:00,73.21,73.22,73.08,73.2,66575.0,57.8904,57.8983,57.7876,57.8825,66575.0
2018-03-21 11:30:00,73.22,73.42,73.2,73.39,114153.0,57.8983,58.0565,57.8825,58.0328,114153.0
2018-03-21 11:40:00,73.4,73.51,73.24,73.51,99448.0,58.0407,58.1276,57.9141,58.1276,99448.0
2018-03-21 11:50:00,73.51,73.66,73.49,73.56,99612.0,58.1276,58.2463,58.1118,58.1672,99612.0
2018-03-21 12:00:00,73.55,73.67,73.52,73.67,72358.0,58.1593,58.2542,58.1356,58.2542,72358.0
2018-03-21 12:10:00,73.66,73.88,73.66,73.84,74205.0,58.2463,58.4202,58.2463,58.3886,74205.0
2018-03-21 12:20:00,73.85,73.87,73.58,73.58,53960.0,58.3965,58.4123,58.183,58.183,53960.0
2018-03-21 12:30:00,73.57,73.69,73.56,73.62,60586.0,58.1751,58.27,58.1672,58.2146,60586.0
2018-03-21 12:40:00,73.63,73.81,73.63,73.77,42445.0,58.2225,58.3649,58.2225,58.3332,42445.0
2018-03-21 12:50:00,73.77,73.81,73.63,73.66,34830.0,58.3332,58.3649,58.2225,58.2463,34830.0
2018-03-21 13:00:00,73.66,73.68,73.46,73.49,50608.0,58.2463,58.2621,58.0881,58.1118,50608.0
2018-03-21 13:10:00,73.47,73.51,73.27,73.29,39449.0,58.096,58.1276,57.9379,57.9537,39449.0
2018-03-21 13:20:00,73.29,73.32,73.22,73.23,45529.0,57.9537,57.9774,57.8983,57.9062,45529.0
2018-03-21 13:30:00,73.23,73.3,73.1,73.11,27264.0,57.9062,57.9616,57.8034,57.8114,27264.0
2018-03-21 13:40:00,73.1,73.14,72.93,72.95,62832.0,57.8034,57.8351,57.669,57.6848,62832.0
2018-03-21 13:50:00,72.95,73.09,72.91,73.07,75947.0,57.6848,57.7955,57.6532,57.7797,75947.0
2018-03-21 14:00:00,73.09,73.32,72.76,73.18,144338.0,57.7955,57.9774,57.5346,57.8667,144338.0
2018-03-21 14:10:00,73.18,73.44,73.1,73.22,51006.0,57.8667,58.0723,57.8034,57.8983,51006.0
2018-03-21 14:20:00,73.25,73.29,73.05,73.14,76206.0,57.9221,57.9537,57.7639,57.8351,76206.0
2018-03-21 14:30:00,73.14,73.35,72.97,72.98,75661.0,57.8351,58.0011,57.7006,57.7086,75661.0
2018-03-21 14:40:00,72.99,73.3,72.98,73.06,55163.0,57.7165,57.9616,57.7086,57.7718,55163.0
2018-03-21 14:50:00,73.04,73.28,72.97,73.27,66009.0,57.756,57.9458,57.7006,57.9379,66009.0
2018-03-21 15:00:00,73.26,73.54,73.2,73.54,87753.0,57.93,58.1514,57.8825,58.1514,87753.0
2018-03-21 15:10:00,73.54,73.7,73.41,73.56,72552.0,58.1514,58.2779,58.0486,58.1672,72552.0
2018-03-21 15:20:00,73.55,73.64,73.35,73.36,54909.0,58.1593,58.2304,58.0011,58.009,54909.0
2018-03-21 15:30:00,73.36,73.63,73.32,73.48,134238.0,58.009,58.2225,57.9774,58.1039,134238.0
2018-03-21 15:40:00,73.47,73.58,73.32,73.46,149369.0,58.096,58.183,57.9774,58.0881,149369.0
2018-03-21 15:50:00,73.46,73.47,73.2,73.21,206711.0,58.0881,58.096,57.8825,57.8904,206711.0
2018-03-22 09:30:00,72.37,72.93,72.23,72.77,90431.0,57.2262,57.669,57.1155,57.5425,90431.0
2018-03-22 09:40:00,72.75,72.98,72.62,72.73,48694.0,57.5267,57.7086,57.4239,57.5109,48694.0
2018-03-22 09:50:00,72.68,72.79,72.52,72.71,33716.0,57.4713,57.5583,57.3448,57.4951,33716.0
2018-03-22 10:00:00,72.73,73.09,72.7,72.88,45045.0,57.5109,57.7955,57.4871,57.6295,45045.0
2018-03-22 10:10:00,72.88,73.23,72.8,73.23,40750.0,57.6295,57.9062,57.5662,57.9062,40750.0
2018-03-22 10:20:00,73.2,73.29,73.08,73.12,57227.0,57.8825,57.9537,57.7876,57.8193,57227.0
2018-03-22 10:30:00,73.1,73.1,72.73,72.91,30275.0,57.8034,57.8034,57.5109,57.6532,30275.0
2018-03-22 10:40:00,72.9,73.06,72.78,72.85,57303.0,57.6453,57.7718,57.5504,57.6058,57303.0
2018-03-22 10:50:00,72.81,72.96,72.78,72.89,71351.0,57.5741,57.6927,57.5504,57.6374,71351.0
2018-03-22 11:00:00,72.9,73.01,72.79,72.8,54927.0,57.6453,57.7323,57.5583,57.5662,54927.0
2018-03-22 11:10:00,72.8,72.9,72.64,72.65,104618.0,57.5662,57.6453,57.4397,57.4476,104618.0
2018-03-22 11:20:00,72.63,72.63,72.37,72.48,116757.0,57.4318,57.4318,57.2262,57.3132,116757.0
2018-03-22 11:30:00,72.5,72.6,72.16,72.24,58903.0,57.329,57.4081,57.0601,57.1234,58903.0
2018-03-22 11:40:00,72.23,72.4,72.11,72.38,49302.0,57.1155,57.2499,57.0206,57.2341,49302.0
2018-03-22 11:50:00,72.38,72.56,72.37,72.43,39445.0,57.2341,57.3764,57.2262,57.2736,39445.0
2018-03-22 12:00:00,72.42,72.58,72.33,72.5,50987.0,57.2657,57.3923,57.1946,57.329,50987.0
2018-03-22 12:10:00,72.51,72.9,72.51,72.82,75316.0,57.3369,57.6453,57.3369,57.582,75316.0
2018-03-22 12:20:00,72.83,73.03,72.77,72.98,41213.0,57.5899,57.7481,57.5425,57.7086,41213.0
2018-03-22 12:30:00,72.98,73.12,72.91,72.93,35282.0,57.7086,57.8193,57.6532,57.669,35282.0
2018-03-22 12:40:00,72.92,72.94,72.81,72.87,49317.0,57.6611,57.6769,57.5741,57.6216,49317.0
2018-03-22 12:50:00,72.88,73.03,72.88,72.95,28127.0,57.6295,57.7481,57.6295,57.6848,28127.0
2018-03-22 13:00:00,72.94,73.03,72.84,73.03,50968.0,57.6769,57.7481,57.5978,57.7481,50968.0
2018-03-22 13:10:00,73.02,73.28,72.96,73.28,95090.0,57.7402,57.9458,57.6927,57.9458,95090.0
2018-03-22 13:20:00,73.27,73.89,73.22,73.69,151317.0,57.9379,58.4281,57.8983,58.27,151317.0
2018-03-22 13:30:00,73.69,73.74,73.4,73.55,82849.0,58.27,58.3095,58.0407,58.1593,82849.0
2018-03-22 13:40:00,73.57,73.62,73.44,73.6,51569.0,58.1751,58.2146,58.0723,58.1988,51569.0
2018-03-22 13:50:00,73.6,73.68,73.51,73.65,73975.0,58.1988,58.2621,58.1276,58.2384,73975.0
2018-03-22 14:00:00,73.66,73.67,73.49,73.51,61094.0,58.2463,58.2542,58.1118,58.1276,61094.0
2018-03-22 14:10:00,73.49,73.65,73.47,73.55,64757.0,58.1118,58.2384,58.096,58.1593,64757.0
2018-03-22 14:20:00,73.55,73.66,73.49,73.65,130886.0,58.1593,58.2463,58.1118,58.2384,130886.0
2018-03-22 14:30:00,73.65,73.73,73.6,73.72,77929.0,58.2384,58.3016,58.1988,58.2937,77929.0
2018-03-22 14:40:00,73.7,73.73,73.59,73.6,53753.0,58.2779,58.3016,58.1909,58.1988,53753.0
2018-03-22 14:50:00,73.6,73.63,73.45,73.5,69161.0,58.1988,58.2225,58.0802,58.1197,69161.0
2018-03-22 15:00:00,73.5,73.72,73.47,73.6,106780.0,58.1197,58.2937,58.096,58.1988,106780.0
2018-03-22 15:10:00,73.61,73.66,73.37,73.41,80063.0,58.2067,58.2463,58.0169,58.0486,80063.0
2018-03-22 15:20:00,73.39,73.66,73.32,73.32,115974.0,58.0328,58.2463,57.9774,57.9774,115974.0
2018-03-22 15:30:00,73.32,73.33,73.22,73.27,104674.0,57.9774,57.9853,57.8983,57.9379,104674.0
2018-03-22 15:40:00,73.26,73.3,72.92,72.98,144376.0,57.93,57.9616,57.6611,57.7086,144376.0
2018-03-22 15:50:00,72.99,73.13,72.9,72.95,281163.0,57.7165,57.8272,57.6453,57.6848,281163.0
2018-03-23 09:30:00,73.4,73.7,73.16,73.44,168097.0,58.0407,58.2779,57.8509,58.0723,168097.0
2018-03-23 09:40:00,73.43,73.84,73.43,73.67,120737.0,58.0644,58.3886,58.0644,58.2542,120737.0
2018-03-23 09:50:00,73.66,73.68,73.39,73.43,150771.0,58.2463,58.2621,58.0328,58.0644,150771.0
2018-03-23 10:00:00,73.46,73.96,73.44,73.93,80924.0,58.0881,58.4835,58.0723,58.4598,80924.0
2018-03-23 10:10:00,73.91,73.96,73.76,73.94,92953.0,58.4439,58.4835,58.3253,58.4677,92953.0
2018-03-23 10:20:00,73.94,74.33,73.83,74.33,136595.0,58.4677,58.7761,58.3807,58.7761,136595.0
2018-03-23 10:30:00,74.32,74.48,74.15,74.27,117500.0,58.7682,58.8947,58.6337,58.7286,117500.0
2018-03-23 10:40:00,74.27,74.38,74.0,74.03,97398.0,58.7286,58.8156,58.5151,58.5388,97398.0
2018-03-23 10:50:00,74.04,74.17,73.89,74.05,94912.0,58.5467,58.6495,58.4281,58.5547,94912.0
2018-03-23 11:00:00,74.06,74.09,73.74,73.75,69223.0,58.5626,58.5863,58.3095,58.3174,69223.0
2018-03-23 11:10:00,73.78,73.91,73.73,73.79,105555.0,58.3411,58.4439,58.3016,58.3491,105555.0
2018-03-23 11:20:00,73.78,73.93,73.72,73.75,75191.0,58.3411,58.4598,58.2937,58.3174,75191.0
2018-03-23 11:30:00,73.76,73.86,73.5,73.5,86191.0,58.3253,58.4044,58.1197,58.1197,86191.0
2018-03-23 11:40:00,73.51,73.54,73.29,73.32,115338.0,58.1276,58.1514,57.9537,57.9774,115338.0
2018-03-23 11:50:00,73.3,73.35,73.14,73.21,70259.0,57.9616,58.0011,57.8351,57.8904,70259.0
2018-03-23 12:00:00,73.22,73.45,73.15,73.23,71406.0,57.8983,58.0802,57.843,57.9062,71406.0
2018-03-23 12:10:00,73.24,73.25,72.96,73.01,60822.0,57.9141,57.9221,57.6927,57.7323,60822.0
2018-03-23 12:20:00,73.02,73.43,73.0,73.4,45302.0,57.7402,58.0644,57.7244,58.0407,45302.0
2018-03-23 12:30:00,73.43,73.43,73.06,73.1,67869.0,58.0644,58.0644,57.7718,57.8034,67869.0
2018-03-23 12:40:00,73.11,73.11,72.98,73.0,38683.0,57.8114,57.8114,57.7086,57.7244,38683.0
2018-03-23 12:50:00,73.01,73.09,72.81,72.87,57453.0,57.7323,57.7955,57.5741,57.6216,57453.0
2018-03-23 13:00:00,72.88,73.07,72.78,73.07,71033.0,57.6295,57.7797,57.5504,57.7797,71033.0
2018-03-23 13:10:00,73.08,73.12,72.97,73.0,99347.0,57.7876,57.8193,57.7006,57.7244,99347.0
2018-03-23 13:20:00,73.0,73.2,72.98,73.17,49868.0,57.7244,57.8825,57.7086,57.8588,49868.0
2018-03-23 13:30:00,73.19,73.24,73.04,73.04,60437.0,57.8746,57.9141,57.756,57.756,60437.0
2018-03-23 13:40:00,73.05,73.1,72.99,73.07,69093.0,57.7639,57.8034,57.7165,57.7797,69093.0
2018-03-23 13:50:00,73.09,73.27,73.09,73.24,58383.0,57.7955,57.9379,57.7955,57.9141,58383.0
2018-03-23 14:00:00,73.24,73.3,73.0,73.04,77795.0,57.9141,57.9616,57.7244,57.756,77795.0
2018-03-23 14:10:00,73.03,73.1,72.91,72.91,64198.0,57.7481,57.8034,57.6532,57.6532,64198.0
2018-03-23 14:20:00,72.91,72.98,72.75,72.92,158448.0,57.6532,57.7086,57.5267,57.6611,158448.0
2018-03-23 14:30:00,72.91,73.04,72.88,72.96,120484.0,57.6532,57.756,57.6295,57.6927,120484.0
2018-03-23 14:40:00,72.95,72.97,72.41,72.44,157588.0,57.6848,57.7006,57.2578,57.2816,157588.0
2018-03-23 14:50:00,72.45,72.51,71.91,71.96,173230.0,57.2895,57.3369,56.8625,56.902,173230.0
2018-03-23 15:00:00,71.97,72.04,71.63,71.7,161077.0,56.9099,56.9653,56.641,56.6964,161077.0
2018-03-23 15:10:00,71.69,72.16,71.6,72.05,215096.0,56.6885,57.0601,56.6173,56.9732,215096.0
2018-03-23 15:20:00,72.05,72.24,71.9,72.11,169089.0,56.9732,57.1234,56.8545,57.0206,169089.0
2018-03-23 15:30:00,72.11,72.27,71.68,71.84,222070.0,57.0206,57.1471,56.6806,56.8071,222070.0
2018-03-23 15:40:00,71.82,71.94,71.39,71.53,229646.0,56.7913,56.8862,56.4513,56.562,229646.0
2018-03-23 15:50:00,71.53,71.53,71.17,71.28,370246.0,56.562,56.562,56.2773,56.3643,370246.0
2018-03-26 09:30:00,72.1,72.78,72.08,72.75,121265.0,57.0127,57.5504,56.9969,57.5267,121265.0
2018-03-26 09:40:00,72.73,73.04,72.68,72.81,110123.0,57.5109,57.756,57.4713,57.5741,110123.0
2018-03-26 09:50:00,72.81,73.19,72.75,73.03,50015.0,57.5741,57.8746,57.5267,57.7481,50015.0
2018-03-26 10:00:00,73.05,73.08,72.82,73.06,43458.0,57.7639,57.7876,57.582,57.7718,43458.0
2018-03-26 10:10:00,73.06,73.08,72.91,72.93,37679.0,57.7718,57.7876,57.6532,57.669,37679.0
2018-03-26 10:20:00,72.93,72.98,72.64,72.64,39526.0,57.669,57.7086,57.4397,57.4397,39526.0
2018-03-26 10:30:00,72.64,72.64,72.41,72.57,62518.0,57.4397,57.4397,57.2578,57.3843,62518.0
2018-03-26 10:40:00,72.57,72.58,72.25,72.37,85550.0,57.3843,57.3923,57.1313,57.2262,85550.0
2018-03-26 10:50:00,72.38,72.58,72.36,72.39,49911.0,57.2341,57.3923,57.2183,57.242,49911.0
2018-03-26 11:00:00,72.38,72.55,72.28,72.4,80028.0,57.2341,57.3685,57.155,57.2499,80028.0
2018-03-26 11:10:00,72.4,72.51,72.14,72.2,52046.0,57.2499,57.3369,57.0443,57.0918,52046.0
2018-03-26 11:20:00,72.19,72.61,72.13,72.57,47640.0,57.0839,57.416,57.0364,57.3843,47640.0
2018-03-26 11:30:00,72.57,72.73,72.47,72.65,32595.0,57.3843,57.5109,57.3053,57.4476,32595.0
2018-03-26 11:40:00,72.67,72.68,72.45,72.49,102432.0,57.4634,57.4713,57.2895,57.3211,102432.0
2018-03-26 11:50:00,72.49,72.67,72.48,72.67,52918.0,57.3211,57.4634,57.3132,57.4634,52918.0
2018-03-26 12:00:00,72.67,72.67,72.46,72.57,41167.0,57.4634,57.4634,57.2974,57.3843,41167.0
2018-03-26 12:10:00,72.57,72.83,72.57,72.83,40245.0,57.3843,57.5899,57.3843,57.5899,40245.0
2018-03-26 12:20:00,72.85,72.94,72.77,72.85,43789.0,57.6058,57.6769,57.5425,57.6058,43789.0
2018-03-26 12:30:00,72.85,73.25,72.85,73.08,70653.0,57.6058,57.9221,57.6058,57.7876,70653.0
2018-03-26 12:40:00,73.06,73.12,72.98,72.99,35401.0,57.7718,57.8193,57.7086,57.7165,35401.0
2018-03-26 12:50:00,73.0,73.14,72.96,73.06,42281.0,57.7244,57.8351,57.6927,57.7718,42281.0
2018-03-26 13:00:00,73.05,73.23,73.03,73.17,33222.0,57.7639,57.9062,57.7481,57.8588,33222.0
2018-03-26 13:10:00,73.15,73.23,73.06,73.16,37514.0,57.843,57.9062,57.7718,57.8509,37514.0
2018-03-26 13:20:00,73.18,73.29,73.08,73.28,57862.0,57.8667,57.9537,57.7876,57.9458,57862.0
2018-03-26 13:30:00,73.29,73.3,73.11,73.26,60485.0,57.9537,57.9616,57.8114,57.93,60485.0
2018-03-26 13:40:00,73.26,73.35,73.14,73.31,38549.0,57.93,58.0011,57.8351,57.9695,38549.0
2018-03-26 13:50:00,73.31,73.5,73.28,73.4,85282.0,57.9695,58.1197,57.9458,58.0407,85282.0
2018-03-26 14:00:00,73.4,73.54,73.38,73.52,79436.0,58.0407,58.1514,58.0249,58.1356,79436.0
2018-03-26 14:10:00,73.52,73.67,73.49,73.57,59379.0,58.1356,58.2542,58.1118,58.1751,59379.0
2018-03-26 14:20:00,73.57,73.62,73.37,73.47,57262.0,58.1751,58.2146,58.0169,58.096,57262.0
2018-03-26 14:30:00,73.5,73.58,73.28,73.37,64995.0,58.1197,58.183,57.9458,58.0169,64995.0
2018-03-26 14:40:00,73.38,73.44,73.31,73.38,46751.0,58.0249,58.0723,57.9695,58.0249,46751.0
2018-03-26 14:50:00,73.39,73.58,73.38,73.44,53390.0,58.0328,58.183,58.0249,58.0723,53390.0
2018-03-26 15:00:00,73.45,73.68,73.43,73.67,86925.0,58.0802,58.2621,58.0644,58.2542,86925.0
2018-03-26 15:10:00,73.68,73.89,73.6,73.87,71083.0,58.2621,58.4281,58.1988,58.4123,71083.0
2018-03-26 15:20:00,73.87,74.06,73.82,74.0,103720.0,58.4123,58.5626,58.3728,58.5151,103720.0
2018-03-26 15:30:00,74.0,74.02,73.67,73.74,129182.0,58.5151,58.5309,58.2542,58.3095,129182.0
2018-03-26 15:40:00,73.74,73.88,73.71,73.83,140173.0,58.3095,58.4202,58.2858,58.3807,140173.0
2018-03-26 15:50:00,73.84,73.85,73.63,73.69,346867.0,58.3886,58.3965,58.2225,58.27,346867.0
2018-03-27 09:30:00,73.88,74.88,73.72,74.87,169750.0,58.4202,59.211,58.2937,59.2031,169750.0
2018-03-27 09:40:00,74.84,74.92,74.25,74.4,72351.0,59.1793,59.2426,58.7128,58.8314,72351.0
2018-03-27 09:50:00,74.43,74.6,74.39,74.59,56818.0,58.8551,58.9896,58.8235,58.9817,56818.0
2018-03-27 10:00:00,74.59,74.64,74.37,74.45,77586.0,58.9817,59.0212,58.8077,58.8709,77586.0
2018-03-27 10:10:00,74.44,74.44,73.95,74.1,78936.0,58.863,58.863,58.4756,58.5942,78936.0
2018-03-27 10:20:00,74.09,74.13,73.77,73.99,63837.0,58.5863,58.6179,58.3332,58.5072,63837.0
2018-03-27 10:30:00,73.99,73.99,73.68,73.74,58467.0,58.5072,58.5072,58.2621,58.3095,58467.0
2018-03-27 10:40:00,73.73,73.99,73.7,73.83,37202.0,58.3016,58.5072,58.2779,58.3807,37202.0
2018-03-27 10:50:00,73.83,73.92,73.63,73.71,41940.0,58.3807,58.4519,58.2225,58.2858,41940.0
2018-03-27 11:00:00,73.72,73.95,73.65,73.93,66887.0,58.2937,58.4756,58.2384,58.4598,66887.0
2018-03-27 11:10:00,73.93,73.94,73.72,73.85,36056.0,58.4598,58.4677,58.2937,58.3965,36056.0
2018-03-27 11:20:00,73.85,73.94,73.76,73.85,35779.0,58.3965,58.4677,58.3253,58.3965,35779.0
2018-03-27 11:30:00,73.86,74.09,73.85,73.9,60662.0,58.4044,58.5863,58.3965,58.436,60662.0
2018-03-27 11:40:00,73.91,74.29,73.9,74.18,75119.0,58.4439,58.7444,58.436,58.6574,75119.0
2018-03-27 11:50:00,74.18,74.23,74.11,74.14,54868.0,58.6574,58.697,58.6021,58.6258,54868.0
2018-03-27 12:00:00,74.13,74.26,74.02,74.24,32197.0,58.6179,58.7207,58.5309,58.7049,32197.0
2018-03-27 12:10:00,74.23,74.36,74.14,74.33,54408.0,58.697,58.7998,58.6258,58.7761,54408.0
2018-03-27 12:20:00,74.34,74.35,74.16,74.24,34196.0,58.784,58.7919,58.6416,58.7049,34196.0
2018-03-27 12:30:00,74.24,74.24,73.95,74.16,78713.0,58.7049,58.7049,58.4756,58.6416,78713.0
2018-03-27 12:40:00,74.18,74.29,74.14,74.17,40486.0,58.6574,58.7444,58.6258,58.6495,40486.0
2018-03-27 12:50:00,74.18,74.23,74.08,74.1,39280.0,58.6574,58.697,58.5784,58.5942,39280.0
2018-03-27 13:00:00,74.13,74.28,74.13,74.28,33565.0,58.6179,58.7365,58.6179,58.7365,33565.0
2018-03-27 13:10:00,74.29,74.44,74.24,74.37,43653.0,58.7444,58.863,58.7049,58.8077,43653.0
2018-03-27 13:20:00,74.38,74.41,74.19,74.26,39906.0,58.8156,58.8393,58.6654,58.7207,39906.0
2018-03-27 13:30:00,74.27,74.3,74.08,74.09,43873.0,58.7286,58.7523,58.5784,58.5863,43873.0
2018-03-27 13:40:00,74.09,74.14,73.94,73.95,74147.0,58.5863,58.6258,58.4677,58.4756,74147.0
2018-03-27 13:50:00,73.92,73.92,73.58,73.69,88019.0,58.4519,58.4519,58.183,58.27,88019.0
2018-03-27 14:00:00,73.69,73.77,73.47,73.56,109047.0,58.27,58.3332,58.096,58.1672,109047.0
2018-03-27 14:10:00,73.55,73.75,73.5,73.69,68534.0,58.1593,58.3174,58.1197,58.27,68534.0
2018-03-27 14:20:00,73.68,73.7,73.4,73.4,65729.0,58.2621,58.2779,58.0407,58.0407,65729.0
2018-03-27 14:30:00,73.4,73.62,73.32,73.61,59675.0,58.0407,58.2146,57.9774,58.2067,59675.0
2018-03-27 14:40:00,73.61,73.67,73.36,73.38,37652.0,58.2067,58.2542,58.009,58.0249,37652.0
2018-03-27 14:50:00,73.39,73.45,73.14,73.15,39195.0,58.0328,58.0802,57.8351,57.843,39195.0
2018-03-27 15:00:00,73.16,73.19,72.68,72.88,96825.0,57.8509,57.8746,57.4713,57.6295,96825.0
2018-03-27 15:10:00,72.9,73.09,72.81,73.01,78952.0,57.6453,57.7955,57.5741,57.7323,78952.0
2018-03-27 15:20:00,73.01,73.09,72.72,72.74,71710.0,57.7323,57.7955,57.503,57.5188,71710.0
2018-03-27 15:30:00,72.72,72.88,72.4,72.79,138311.0,57.503,57.6295,57.2499,57.5583,138311.0
2018-03-27 15:40:00,72.8,72.82,72.44,72.58,169051.0,57.5662,57.582,57.2816,57.3923,169051.0
2018-03-27 15:50:00,72.56,72.97,72.54,72.88,276742.0,57.3764,57.7006,57.3606,57.6295,276742.0
2018-03-28 09:30:00,73.13,73.43,72.85,72.86,116554.0,57.8272,58.0644,57.6058,57.6137,116554.0
2018-03-28 09:40:00,72.81,72.86,72.36,72.65,100693.0,57.5741,57.6137,57.2183,57.4476,100693.0
2018-03-28 09:50:00,72.63,72.63,72.37,72.56,85691.0,57.4318,57.4318,57.2262,57.3764,85691.0
2018-03-28 10:00:00,72.57,72.95,72.57,72.8,58121.0,57.3843,57.6848,57.3843,57.5662,58121.0
2018-03-28 10:10:00,72.79,72.82,72.42,72.49,35816.0,57.5583,57.582,57.2657,57.3211,35816.0
2018-03-28 10:20:00,72.52,72.73,72.45,72.59,41360.0,57.3448,57.5109,57.2895,57.4002,41360.0
2018-03-28 10:30:00,72.61,72.87,72.55,72.56,47269.0,57.416,57.6216,57.3685,57.3764,47269.0
2018-03-28 10:40:00,72.55,72.56,72.01,72.06,70161.0,57.3685,57.3764,56.9415,56.9811,70161.0
2018-03-28 10:50:00,72.09,72.14,71.89,72.05,75553.0,57.0048,57.0443,56.8466,56.9732,75553.0
2018-03-28 11:00:00,72.05,72.45,72.05,72.42,57397.0,56.9732,57.2895,56.9732,57.2657,57397.0
2018-03-28 11:10:00,72.44,72.47,71.96,72.14,43578.0,57.2816,57.3053,56.902,57.0443,43578.0
2018-03-28 11:20:00,72.13,72.26,72.01,72.04,72467.0,57.0364,57.1392,56.9415,56.9653,72467.0
2018-03-28 11:30:00,72.02,72.12,71.83,72.07,60744.0,56.9494,57.0285,56.7992,56.989,60744.0
2018-03-28 11:40:00,72.08,72.29,72.07,72.2,38551.0,56.9969,57.1629,56.989,57.0918,38551.0
2018-03-28 11:50:00,72.19,72.49,72.15,72.27,56631.0,57.0839,57.3211,57.0522,57.1471,56631.0
2018-03-28 12:00:00,72.28,72.34,72.1,72.24,49268.0,57.155,57.2025,57.0127,57.1234,49268.0
2018-03-28 12:10:00,72.24,72.71,72.23,72.71,43761.0,57.1234,57.4951,57.1155,57.4951,43761.0
2018-03-28 12:20:00,72.72,72.77,72.37,72.4,60286.0,57.503,57.5425,57.2262,57.2499,60286.0
2018-03-28 12:30:00,72.4,72.48,72.27,72.44,56406.0,57.2499,57.3132,57.1471,57.2816,56406.0
2018-03-28 12:40:00,72.47,72.69,72.43,72.47,84190.0,57.3053,57.4792,57.2736,57.3053,84190.0
2018-03-28 12:50:00,72.47,72.52,72.23,72.23,43119.0,57.3053,57.3448,57.1155,57.1155,43119.0
2018-03-28 13:00:00,72.25,72.46,72.16,72.44,67737.0,57.1313,57.2974,57.0601,57.2816,67737.0
2018-03-28 13:10:00,72.44,72.57,72.38,72.44,97106.0,57.2816,57.3843,57.2341,57.2816,97106.0
2018-03-28 13:20:00,72.49,72.53,72.38,72.48,51704.0,57.3211,57.3527,57.2341,57.3132,51704.0
2018-03-28 13:30:00,72.48,72.56,72.3,72.55,83370.0,57.3132,57.3764,57.1708,57.3685,83370.0
2018-03-28 13:40:00,72.53,72.69,72.45,72.66,47608.0,57.3527,57.4792,57.2895,57.4555,47608.0
2018-03-28 13:50:00,72.66,72.71,72.42,72.47,53518.0,57.4555,57.4951,57.2657,57.3053,53518.0
2018-03-28 14:00:00,72.5,72.55,72.27,72.29,36728.0,57.329,57.3685,57.1471,57.1629,36728.0
2018-03-28 14:10:00,72.27,72.43,72.19,72.38,39636.0,57.1471,57.2736,57.0839,57.2341,39636.0
2018-03-28 14:20:00,72.4,72.46,72.28,72.31,49495.0,57.2499,57.2974,57.155,57.1788,49495.0
2018-03-28 14:30:00,72.29,72.3,72.09,72.23,54941.0,57.1629,57.1708,57.0048,57.1155,54941.0
2018-03-28 14:40:00,72.24,72.39,72.06,72.14,51204.0,57.1234,57.242,56.9811,57.0443,51204.0
2018-03-28 14:50:00,72.15,72.28,72.11,72.14,54757.0,57.0522,57.155,57.0206,57.0443,54757.0
2018-03-28 15:00:00,72.13,72.16,71.59,71.59,60629.0,57.0364,57.0601,56.6094,56.6094,60629.0
2018-03-28 15:10:00,71.6,71.97,71.6,71.83,93755.0,56.6173,56.9099,56.6173,56.7992,93755.0
2018-03-28 15:20:00,71.84,71.99,71.72,71.89,75656.0,56.8071,56.9257,56.7122,56.8466,75656.0
2018-03-28 15:30:00,71.89,72.16,71.75,72.1,132523.0,56.8466,57.0601,56.7359,57.0127,132523.0
2018-03-28 15:40:00,72.09,72.09,71.85,72.01,156693.0,57.0048,57.0048,56.815,56.9415,156693.0
2018-03-28 15:50:00,72.02,72.05,71.77,71.81,273999.0,56.9494,56.9732,56.7518,56.7834,273999.0
2018-03-29 09:30:00,72.23,72.79,72.13,72.77,62121.0,57.1155,57.5583,57.0364,57.5425,62121.0
2018-03-29 09:40:00,72.73,72.75,72.53,72.57,31984.0,57.5109,57.5267,57.3527,57.3843,31984.0
2018-03-29 09:50:00,72.58,72.58,72.2,72.26,44560.0,57.3923,57.3923,57.0918,57.1392,44560.0
2018-03-29 10:00:00,72.27,72.39,72.21,72.3,38910.0,57.1471,57.242,57.0997,57.1708,38910.0
2018-03-29 10:10:00,72.3,72.59,72.3,72.51,25270.0,57.1708,57.4002,57.1708,57.3369,25270.0
2018-03-29 10:20:00,72.52,72.82,72.48,72.66,43720.0,57.3448,57.582,57.3132,57.4555,43720.0
2018-03-29 10:30:00,72.65,72.69,72.5,72.51,35192.0,57.4476,57.4792,57.329,57.3369,35192.0
2018-03-29 10:40:00,72.52,72.73,72.48,72.67,34096.0,57.3448,57.5109,57.3132,57.4634,34096.0
2018-03-29 10:50:00,72.65,72.88,72.59,72.88,49437.0,57.4476,57.6295,57.4002,57.6295,49437.0
2018-03-29 11:00:00,72.88,73.07,72.81,73.0,47942.0,57.6295,57.7797,57.5741,57.7244,47942.0
2018-03-29 11:10:00,73.01,73.05,72.87,72.91,40044.0,57.7323,57.7639,57.6216,57.6532,40044.0
2018-03-29 11:20:00,72.9,72.99,72.72,72.96,33966.0,57.6453,57.7165,57.503,57.6927,33966.0
2018-03-29 11:30:00,72.98,73.0,72.8,72.85,36133.0,57.7086,57.7244,57.5662,57.6058,36133.0
2018-03-29 11:40:00,72.86,73.04,72.8,73.04,33607.0,57.6137,57.756,57.5662,57.756,33607.0
2018-03-29 11:50:00,73.06,73.1,72.96,73.1,48054.0,57.7718,57.8034,57.6927,57.8034,48054.0
2018-03-29 12:00:00,73.09,73.13,72.94,72.94,43139.0,57.7955,57.8272,57.6769,57.6769,43139.0
2018-03-29 12:10:00,72.93,73.1,72.93,73.08,24478.0,57.669,57.8034,57.669,57.7876,24478.0
2018-03-29 12:20:00,73.09,73.12,72.99,73.0,28117.0,57.7955,57.8193,57.7165,57.7244,28117.0
2018-03-29 12:30:00,73.0,73.0,72.82,72.82,18327.0,57.7244,57.7244,57.582,57.582,18327.0
2018-03-29 12:40:00,72.81,73.03,72.76,72.84,83399.0,57.5741,57.7481,57.5346,57.5978,83399.0
2018-03-29 12:50:00,72.84,72.85,72.72,72.75,50062.0,57.5978,57.6058,57.503,57.5267,50062.0
2018-03-29 13:00:00,72.75,72.79,72.63,72.64,46746.0,57.5267,57.5583,57.4318,57.4397,46746.0
2018-03-29 13:10:00,72.64,72.75,72.57,72.68,32686.0,57.4397,57.5267,57.3843,57.4713,32686.0
2018-03-29 13:20:00,72.68,72.76,72.66,72.75,25164.0,57.4713,57.5346,57.4555,57.5267,25164.0
2018-03-29 13:30:00,72.76,72.86,72.7,72.7,27447.0,57.5346,57.6137,57.4871,57.4871,27447.0
2018-03-29 13:40:00,72.72,72.84,72.7,72.84,36707.0,57.503,57.5978,57.4871,57.5978,36707.0
2018-03-29 13:50:00,72.84,72.97,72.78,72.81,37302.0,57.5978,57.7006,57.5504,57.5741,37302.0
2018-03-29 14:00:00,72.82,72.92,72.79,72.89,33307.0,57.582,57.6611,57.5583,57.6374,33307.0
2018-03-29 14:10:00,72.91,73.04,72.91,73.04,39784.0,57.6532,57.756,57.6532,57.756,39784.0
2018-03-29 14:20:00,73.05,73.13,72.99,73.12,45292.0,57.7639,57.8272,57.7165,57.8193,45292.0
2018-03-29 14:30:00,73.12,73.24,73.08,73.21,36640.0,57.8193,57.9141,57.7876,57.8904,36640.0
2018-03-29 14:40:00,73.22,73.38,73.2,73.35,31995.0,57.8983,58.0249,57.8825,58.0011,31995.0
2018-03-29 14:50:00,73.35,73.43,73.29,73.31,46205.0,58.0011,58.0644,57.9537,57.9695,46205.0
2018-03-29 15:00:00,73.29,73.5,73.24,73.5,48433.0,57.9537,58.1197,57.9141,58.1197,48433.0
2018-03-29 15:10:00,73.5,73.64,73.38,73.41,54287.0,58.1197,58.2304,58.0249,58.0486,54287.0
2018-03-29 15:20:00,73.41,73.42,73.16,73.26,66497.0,58.0486,58.0565,57.8509,57.93,66497.0
2018-03-29 15:30:00,73.26,73.3,73.12,73.27,76973.0,57.93,57.9616,57.8193,57.9379,76973.0
2018-03-29 15:40:00,73.29,73.5,73.19,73.45,122538.0,57.9537,58.1197,57.8746,58.0802,122538.0
2018-03-29 15:50:00,73.45,73.47,73.13,73.13,270614.0,58.0802,58.096,57.8272,57.8272,270614.0
2018-04-02 09:30:00,72.95,73.3,72.63,73.3,104110.0,57.6848,57.9616,57.4318,57.9616,104110.0
2018-04-02 09:40:00,73.32,73.38,72.94,73.13,63448.0,57.9774,58.0249,57.6769,57.8272,63448.0
2018-04-02 09:50:00,73.13,73.16,72.87,72.95,48391.0,57.8272,57.8509,57.6216,57.6848,48391.0
2018-04-02 10:00:00,72.92,72.92,72.52,72.72,64642.0,57.6611,57.6611,57.3448,57.503,64642.0
2018-04-02 10:10:00,72.73,72.79,72.57,72.64,56828.0,57.5109,57.5583,57.3843,57.4397,56828.0
2018-04-02 10:20:00,72.66,72.91,72.65,72.9,92527.0,57.4555,57.6532,57.4476,57.6453,92527.0
2018-04-02 10:30:00,72.91,72.91,72.48,72.67,48667.0,57.6532,57.6532,57.3132,57.4634,48667.0
2018-04-02 10:40:00,72.69,72.7,72.46,72.61,49063.0,57.4792,57.4871,57.2974,57.416,49063.0
2018-04-02 10:50:00,72.61,72.61,72.25,72.3,68272.0,57.416,57.416,57.1313,57.1708,68272.0
2018-04-02 11:00:00,72.29,72.45,72.16,72.23,49176.0,57.1629,57.2895,57.0601,57.1155,49176.0
2018-04-02 11:10:00,72.24,72.34,72.12,72.33,45151.0,57.1234,57.2025,57.0285,57.1946,45151.0
2018-04-02 11:20:00,72.33,72.51,72.25,72.51,51776.0,57.1946,57.3369,57.1313,57.3369,51776.0
2018-04-02 11:30:00,72.49,72.52,71.94,71.97,64318.0,57.3211,57.3448,56.8862,56.9099,64318.0
2018-04-02 11:40:00,71.97,72.23,71.81,72.22,58016.0,56.9099,57.1155,56.7834,57.1076,58016.0
2018-04-02 11:50:00,72.22,72.23,71.93,72.01,41736.0,57.1076,57.1155,56.8783,56.9415,41736.0
2018-04-02 12:00:00,72.0,72.01,71.7,71.75,55463.0,56.9336,56.9415,56.6964,56.7359,55463.0
2018-04-02 12:10:00,71.73,71.78,71.58,71.71,38277.0,56.7201,56.7597,56.6015,56.7043,38277.0
2018-04-02 12:20:00,71.7,71.83,71.66,71.83,26335.0,56.6964,56.7992,56.6648,56.7992,26335.0
2018-04-02 12:30:00,71.78,71.9,71.76,71.78,25999.0,56.7597,56.8545,56.7438,56.7597,25999.0
2018-04-02 12:40:00,71.79,71.93,71.74,71.84,27184.0,56.7676,56.8783,56.728,56.8071,27184.0
2018-04-02 12:50:00,71.84,71.88,71.73,71.8,38863.0,56.8071,56.8387,56.7201,56.7755,38863.0
2018-04-02 13:00:00,71.78,71.86,71.56,71.58,29516.0,56.7597,56.8229,56.5857,56.6015,29516.0
2018-04-02 13:10:00,71.58,71.62,71.47,71.51,36930.0,56.6015,56.6331,56.5145,56.5462,36930.0
2018-04-02 13:20:00,71.52,71.52,71.22,71.26,90372.0,56.5541,56.5541,56.3168,56.3485,90372.0
2018-04-02 13:30:00,71.23,71.48,71.23,71.34,44042.0,56.3248,56.5224,56.3248,56.4117,44042.0
2018-04-02 13:40:00,71.34,71.35,71.03,71.13,52556.0,56.4117,56.4196,56.1666,56.2457,52556.0
2018-04-02 13:50:00,71.13,71.25,71.04,71.04,46361.0,56.2457,56.3406,56.1745,56.1745,46361.0
2018-04-02 14:00:00,71.03,71.07,70.84,70.95,81326.0,56.1666,56.1982,56.0164,56.1033,81326.0
2018-04-02 14:10:00,70.96,71.08,70.85,71.05,54895.0,56.1112,56.2061,56.0243,56.1824,54895.0
2018-04-02 14:20:00,71.06,71.25,70.93,71.02,48268.0,56.1903,56.3406,56.0875,56.1587,48268.0
2018-04-02 14:30:00,71.02,71.17,70.93,71.11,51751.0,56.1587,56.2773,56.0875,56.2299,51751.0
2018-04-02 14:40:00,71.11,71.11,70.89,71.08,53807.0,56.2299,56.2299,56.0559,56.2061,53807.0
2018-04-02 14:50:00,71.1,71.4,71.09,71.31,87179.0,56.222,56.4592,56.214,56.388,87179.0
2018-04-02 15:00:00,71.33,71.49,71.27,71.41,69117.0,56.4038,56.5303,56.3564,56.4671,69117.0
2018-04-02 15:10:00,71.41,71.67,71.35,71.67,77268.0,56.4671,56.6727,56.4196,56.6727,77268.0
2018-04-02 15:20:00,71.64,71.68,71.37,71.41,85974.0,56.649,56.6806,56.4355,56.4671,85974.0
2018-04-02 15:30:00,71.42,71.65,71.42,71.58,120871.0,56.475,56.6569,56.475,56.6015,120871.0
2018-04-02 15:40:00,71.57,71.89,71.46,71.79,133991.0,56.5936,56.8466,56.5066,56.7676,133991.0
2018-04-02 15:50:00,71.79,72.0,71.73,71.8,223020.0,56.7676,56.9336,56.7201,56.7755,223020.0
2018-04-03 09:30:00,72.7,72.79,72.12,72.31,164448.0,57.4871,57.5583,57.0285,57.1788,164448.0
2018-04-03 09:40:00,72.34,72.72,72.31,72.65,95150.0,57.2025,57.503,57.1788,57.4476,95150.0
2018-04-03 09:50:00,72.65,72.7,72.5,72.58,109767.0,57.4476,57.4871,57.329,57.3923,109767.0
2018-04-03 10:00:00,72.59,72.59,71.98,72.0,115423.0,57.4002,57.4002,56.9178,56.9336,115423.0
2018-04-03 10:10:00,71.96,72.01,71.68,71.7,56371.0,56.902,56.9415,56.6806,56.6964,56371.0
2018-04-03 10:20:00,71.69,71.7,71.38,71.7,107223.0,56.6885,56.6964,56.4434,56.6964,107223.0
2018-04-03 10:30:00,71.7,71.85,71.52,71.69,70743.0,56.6964,56.815,56.5541,56.6885,70743.0
2018-04-03 10:40:00,71.67,71.87,71.52,71.72,46791.0,56.6727,56.8308,56.5541,56.7122,46791.0
2018-04-03 10:50:00,71.73,72.06,71.65,71.99,52489.0,56.7201,56.9811,56.6569,56.9257,52489.0
2018-04-03 11:00:00,72.01,72.23,71.99,72.2,47192.0,56.9415,57.1155,56.9257,57.0918,47192.0
2018-04-03 11:10:00,72.19,72.28,72.1,72.14,41829.0,57.0839,57.155,57.0127,57.0443,41829.0
2018-04-03 11:20:00,72.14,72.2,72.04,72.12,39154.0,57.0443,57.0918,56.9653,57.0285,39154.0
2018-04-03 11:30:00,72.09,72.19,71.68,71.85,55957.0,57.0048,57.0839,56.6806,56.815,55957.0
2018-04-03 11:40:00,71.85,72.12,71.79,71.97,43677.0,56.815,57.0285,56.7676,56.9099,43677.0
2018-04-03 11:50:00,71.97,72.07,71.9,72.02,36584.0,56.9099,56.989,56.8545,56.9494,36584.0
2018-04-03 12:00:00,72.03,72.28,72.02,72.27,44257.0,56.9573,57.155,56.9494,57.1471,44257.0
2018-04-03 12:10:00,72.28,72.32,72.13,72.17,33494.0,57.155,57.1867,57.0364,57.0681,33494.0
2018-04-03 12:20:00,72.16,72.17,71.89,71.98,33173.0,57.0601,57.0681,56.8466,56.9178,33173.0
2018-04-03 12:30:00,71.96,71.99,71.83,71.94,57271.0,56.902,56.9257,56.7992,56.8862,57271.0
2018-04-03 12:40:00,71.93,72.14,71.9,72.0,33372.0,56.8783,57.0443,56.8545,56.9336,33372.0
2018-04-03 12:50:00,72.0,72.13,71.89,71.96,45135.0,56.9336,57.0364,56.8466,56.902,45135.0
2018-04-03 13:00:00,71.96,72.1,71.91,71.91,58580.0,56.902,57.0127,56.8625,56.8625,58580.0
2018-04-03 13:10:00,71.91,72.04,71.88,72.04,40107.0,56.8625,56.9653,56.8387,56.9653,40107.0
2018-04-03 13:20:00,72.04,72.22,72.03,72.1,54960.0,56.9653,57.1076,56.9573,57.0127,54960.0
2018-04-03 13:30:00,72.12,72.18,71.95,71.97,68852.0,57.0285,57.076,56.8941,56.9099,68852.0
2018-04-03 13:40:00,71.95,71.96,71.79,71.8,41490.0,56.8941,56.902,56.7676,56.7755,41490.0
2018-04-03 13:50:00,71.8,72.09,71.77,72.07,49361.0,56.7755,57.0048,56.7518,56.989,49361.0
2018-04-03 14:00:00,72.06,72.07,71.93,71.97,38341.0,56.9811,56.989,56.8783,56.9099,38341.0
2018-04-03 14:10:00,71.95,72.02,71.84,71.92,82134.0,56.8941,56.9494,56.8071,56.8704,82134.0
2018-04-03 14:20:00,71.92,72.02,71.89,72.02,55530.0,56.8704,56.9494,56.8466,56.9494,55530.0
2018-04-03 14:30:00,72.0,72.0,71.71,71.86,36049.0,56.9336,56.9336,56.7043,56.8229,36049.0
2018-04-03 14:40:00,71.86,72.22,71.73,72.19,67011.0,56.8229,57.1076,56.7201,57.0839,67011.0
2018-04-03 14:50:00,72.18,72.33,72.08,72.27,59038.0,57.076,57.1946,56.9969,57.1471,59038.0
2018-04-03 15:00:00,72.27,72.7,72.24,72.66,90797.0,57.1471,57.4871,57.1234,57.4555,90797.0
2018-04-03 15:10:00,72.66,72.75,72.34,72.49,101367.0,57.4555,57.5267,57.2025,57.3211,101367.0
2018-04-03 15:20:00,72.51,72.58,72.38,72.51,91821.0,57.3369,57.3923,57.2341,57.3369,91821.0
2018-04-03 15:30:00,72.5,72.52,72.1,72.27,160401.0,57.329,57.3448,57.0127,57.1471,160401.0
2018-04-03 15:40:00,72.28,72.53,72.25,72.38,172761.0,57.155,57.3527,57.1313,57.2341,172761.0
2018-04-03 15:50:00,72.36,72.64,72.35,72.6,247078.0,57.2183,57.4397,57.2104,57.4081,247078.0
2018-04-04 09:30:00,71.59,71.83,70.87,70.93,204054.0,56.6094,56.7992,56.0401,56.0875,204054.0
2018-04-04 09:40:00,70.9,70.9,70.31,70.34,122572.0,56.0638,56.0638,55.5973,55.621,122572.0
2018-04-04 09:50:00,70.36,71.01,70.36,71.01,169733.0,55.6368,56.1508,55.6368,56.1508,169733.0
2018-04-04 10:00:00,70.96,71.25,70.68,71.02,117518.0,56.1112,56.3406,55.8898,56.1587,117518.0
2018-04-04 10:10:00,71.02,71.29,70.94,71.15,51127.0,56.1587,56.3722,56.0954,56.2615,51127.0
2018-04-04 10:20:00,71.14,71.14,70.83,70.94,47827.0,56.2536,56.2536,56.0085,56.0954,47827.0
2018-04-04 10:30:00,70.99,71.19,70.9,71.11,46017.0,56.135,56.2931,56.0638,56.2299,46017.0
2018-04-04 10:40:00,71.1,71.42,70.88,71.42,49921.0,56.222,56.475,56.048,56.475,49921.0
2018-04-04 10:50:00,71.47,71.47,71.22,71.42,57445.0,56.5145,56.5145,56.3168,56.475,57445.0
2018-04-04 11:00:00,71.43,71.52,71.21,71.52,52618.0,56.4829,56.5541,56.3089,56.5541,52618.0
2018-04-04 11:10:00,71.53,71.56,71.24,71.29,38161.0,56.562,56.5857,56.3327,56.3722,38161.0
2018-04-04 11:20:00,71.3,71.64,71.3,71.42,36643.0,56.3801,56.649,56.3801,56.475,36643.0
2018-04-04 11:30:00,71.42,71.57,71.21,71.22,62825.0,56.475,56.5936,56.3089,56.3168,62825.0
2018-04-04 11:40:00,71.2,71.39,71.18,71.35,67519.0,56.301,56.4513,56.2852,56.4196,67519.0
2018-04-04 11:50:00,71.35,71.53,71.29,71.48,43992.0,56.4196,56.562,56.3722,56.5224,43992.0
2018-04-04 12:00:00,71.48,71.58,71.35,71.56,52742.0,56.5224,56.6015,56.4196,56.5857,52742.0
2018-04-04 12:10:00,71.57,71.76,71.56,71.66,38434.0,56.5936,56.7438,56.5857,56.6648,38434.0
2018-04-04 12:20:00,71.66,71.88,71.59,71.82,167311.0,56.6648,56.8387,56.6094,56.7913,167311.0
2018-04-04 12:30:00,71.83,71.92,71.71,71.82,37051.0,56.7992,56.8704,56.7043,56.7913,37051.0
2018-04-04 12:40:00,71.82,71.9,71.71,71.75,33413.0,56.7913,56.8545,56.7043,56.7359,33413.0
2018-04-04 12:50:00,71.74,71.83,71.7,71.79,38213.0,56.728,56.7992,56.6964,56.7676,38213.0
2018-04-04 13:00:00,71.78,71.82,71.66,71.67,26753.0,56.7597,56.7913,56.6648,56.6727,26753.0
2018-04-04 13:10:00,71.66,71.81,71.6,71.71,68059.0,56.6648,56.7834,56.6173,56.7043,68059.0
2018-04-04 13:20:00,71.72,71.79,71.6,71.7,84103.0,56.7122,56.7676,56.6173,56.6964,84103.0
2018-04-04 13:30:00,71.68,71.78,71.58,71.76,26624.0,56.6806,56.7597,56.6015,56.7438,26624.0
2018-04-04 13:40:00,71.77,71.82,71.7,71.72,30444.0,56.7518,56.7913,56.6964,56.7122,30444.0
2018-04-04 13:50:00,71.72,71.72,71.56,71.7,41636.0,56.7122,56.7122,56.5857,56.6964,41636.0
2018-04-04 14:00:00,71.72,71.78,71.69,71.75,90358.0,56.7122,56.7597,56.6885,56.7359,90358.0
2018-04-04 14:10:00,71.75,72.1,71.74,72.05,80394.0,56.7359,57.0127,56.728,56.9732,80394.0
2018-04-04 14:20:00,72.05,72.31,72.04,72.28,100475.0,56.9732,57.1788,56.9653,57.155,100475.0
2018-04-04 14:30:00,72.29,72.5,72.18,72.21,138317.0,57.1629,57.329,57.076,57.0997,138317.0
2018-04-04 14:40:00,72.21,72.6,72.19,72.56,60664.0,57.0997,57.4081,57.0839,57.3764,60664.0
2018-04-04 14:50:00,72.57,72.68,72.52,72.6,50210.0,57.3843,57.4713,57.3448,57.4081,50210.0
2018-04-04 15:00:00,72.59,72.69,72.57,72.65,112342.0,57.4002,57.4792,57.3843,57.4476,112342.0
2018-04-04 15:10:00,72.65,72.66,72.35,72.39,68782.0,57.4476,57.4555,57.2104,57.242,68782.0
2018-04-04 15:20:00,72.4,72.68,72.4,72.64,98399.0,57.2499,57.4713,57.2499,57.4397,98399.0
2018-04-04 15:30:00,72.64,72.82,72.63,72.76,134808.0,57.4397,57.582,57.4318,57.5346,134808.0
2018-04-04 15:40:00,72.75,72.77,72.59,72.69,158522.0,57.5267,57.5425,57.4002,57.4792,158522.0
2018-04-04 15:50:00,72.7,72.71,72.53,72.56,299118.0,57.4871,57.4951,57.3527,57.3764,299118.0
2018-04-05 09:30:00,73.24,73.24,72.73,73.07,209527.0,57.9141,57.9141,57.5109,57.7797,209527.0
2018-04-05 09:40:00,73.07,73.34,73.07,73.26,156467.0,57.7797,57.9932,57.7797,57.93,156467.0
2018-04-05 09:50:00,73.27,73.29,73.09,73.2,140058.0,57.9379,57.9537,57.7955,57.8825,140058.0
2018-04-05 10:00:00,73.2,73.23,73.1,73.16,127517.0,57.8825,57.9062,57.8034,57.8509,127517.0
2018-04-05 10:10:00,73.18,73.25,73.02,73.03,150170.0,57.8667,57.9221,57.7402,57.7481,150170.0
2018-04-05 10:20:00,73.03,73.15,72.84,72.87,79137.0,57.7481,57.843,57.5978,57.6216,79137.0
2018-04-05 10:30:00,72.86,73.0,72.77,72.88,94426.0,57.6137,57.7244,57.5425,57.6295,94426.0
2018-04-05 10:40:00,72.88,73.04,72.84,72.98,74676.0,57.6295,57.756,57.5978,57.7086,74676.0
2018-04-05 10:50:00,72.97,72.97,72.75,72.91,82922.0,57.7006,57.7006,57.5267,57.6532,82922.0
2018-04-05 11:00:00,72.91,73.41,72.86,73.38,114995.0,57.6532,58.0486,57.6137,58.0249,114995.0
2018-04-05 11:10:00,73.4,73.6,73.36,73.45,100368.0,58.0407,58.1988,58.009,58.0802,100368.0
2018-04-05 11:20:00,73.45,73.68,73.45,73.56,62979.0,58.0802,58.2621,58.0802,58.1672,62979.0
2018-04-05 11:30:00,73.55,73.55,73.29,73.29,48346.0,58.1593,58.1593,57.9537,57.9537,48346.0
2018-04-05 11:40:00,73.29,73.44,73.29,73.36,60176.0,57.9537,58.0723,57.9537,58.009,60176.0
2018-04-05 11:50:00,73.35,73.67,73.32,73.65,67377.0,58.0011,58.2542,57.9774,58.2384,67377.0
2018-04-05 12:00:00,73.67,73.82,73.59,73.71,64686.0,58.2542,58.3728,58.1909,58.2858,64686.0
2018-04-05 12:10:00,73.72,73.78,73.49,73.58,83902.0,58.2937,58.3411,58.1118,58.183,83902.0
2018-04-05 12:20:00,73.6,73.8,73.6,73.76,88842.0,58.1988,58.357,58.1988,58.3253,88842.0
2018-04-05 12:30:00,73.76,73.89,73.73,73.89,63388.0,58.3253,58.4281,58.3016,58.4281,63388.0
2018-04-05 12:40:00,73.89,73.91,73.58,73.79,134181.0,58.4281,58.4439,58.183,58.3491,134181.0
2018-04-05 12:50:00,73.79,73.92,73.66,73.82,37970.0,58.3491,58.4519,58.2463,58.3728,37970.0
2018-04-05 13:00:00,73.83,73.95,73.74,73.74,40835.0,58.3807,58.4756,58.3095,58.3095,40835.0
2018-04-05 13:10:00,73.73,73.8,73.56,73.57,74032.0,58.3016,58.357,58.1672,58.1751,74032.0
2018-04-05 13:20:00,73.56,73.62,73.42,73.45,62889.0,58.1672,58.2146,58.0565,58.0802,62889.0
2018-04-05 13:30:00,73.45,73.54,73.37,73.4,71400.0,58.0802,58.1514,58.0169,58.0407,71400.0
2018-04-05 13:40:00,73.38,73.38,73.16,73.28,50931.0,58.0249,58.0249,57.8509,57.9458,50931.0
2018-04-05 13:50:00,73.25,73.4,73.21,73.38,40567.0,57.9221,58.0407,57.8904,58.0249,40567.0
2018-04-05 14:00:00,73.4,73.47,73.27,73.3,46091.0,58.0407,58.096,57.9379,57.9616,46091.0
2018-04-05 14:10:00,73.32,73.53,73.32,73.51,64108.0,57.9774,58.1435,57.9774,58.1276,64108.0
2018-04-05 14:20:00,73.51,73.58,73.38,73.44,46758.0,58.1276,58.183,58.0249,58.0723,46758.0
2018-04-05 14:30:00,73.43,73.63,73.41,73.53,66586.0,58.0644,58.2225,58.0486,58.1435,66586.0
2018-04-05 14:40:00,73.53,73.79,73.5,73.71,62788.0,58.1435,58.3491,58.1197,58.2858,62788.0
2018-04-05 14:50:00,73.7,73.82,73.66,73.76,100874.0,58.2779,58.3728,58.2463,58.3253,100874.0
2018-04-05 15:00:00,73.77,73.83,73.61,73.82,78598.0,58.3332,58.3807,58.2067,58.3728,78598.0
2018-04-05 15:10:00,73.82,73.85,73.64,73.74,87100.0,58.3728,58.3965,58.2304,58.3095,87100.0
2018-04-05 15:20:00,73.75,73.81,73.61,73.66,120941.0,58.3174,58.3649,58.2067,58.2463,120941.0
2018-04-05 15:30:00,73.66,73.66,73.49,73.5,137409.0,58.2463,58.2463,58.1118,58.1197,137409.0
2018-04-05 15:40:00,73.5,73.66,73.5,73.61,194602.0,58.1197,58.2463,58.1197,58.2067,194602.0
2018-04-05 15:50:00,73.62,73.66,73.38,73.4,381013.0,58.2146,58.2463,58.0249,58.0407,381013.0
2018-04-06 09:30:00,72.71,73.18,72.56,73.13,86315.0,57.4951,57.8667,57.3764,57.8272,86315.0
2018-04-06 09:40:00,73.11,73.17,72.91,73.0,53106.0,57.8114,57.8588,57.6532,57.7244,53106.0
2018-04-06 09:50:00,73.01,73.18,72.94,73.09,59751.0,57.7323,57.8667,57.6769,57.7955,59751.0
2018-04-06 10:00:00,73.11,73.23,72.94,72.96,42605.0,57.8114,57.9062,57.6769,57.6927,42605.0
2018-04-06 10:10:00,72.98,73.09,72.87,72.9,41910.0,57.7086,57.7955,57.6216,57.6453,41910.0
2018-04-06 10:20:00,72.92,73.16,72.89,72.94,61147.0,57.6611,57.8509,57.6374,57.6769,61147.0
2018-04-06 10:30:00,72.92,73.05,72.88,72.93,56856.0,57.6611,57.7639,57.6295,57.669,56856.0
2018-04-06 10:40:00,72.96,73.06,72.75,72.94,65583.0,57.6927,57.7718,57.5267,57.6769,65583.0
2018-04-06 10:50:00,72.95,73.01,72.76,72.83,57512.0,57.6848,57.7323,57.5346,57.5899,57512.0
2018-04-06 11:00:00,72.83,72.88,72.63,72.88,62656.0,57.5899,57.6295,57.4318,57.6295,62656.0
2018-04-06 11:10:00,72.87,72.88,72.7,72.75,55209.0,57.6216,57.6295,57.4871,57.5267,55209.0
2018-04-06 11:20:00,72.75,72.87,72.67,72.84,42428.0,57.5267,57.6216,57.4634,57.5978,42428.0
2018-04-06 11:30:00,72.85,73.19,72.85,73.18,46902.0,57.6058,57.8746,57.6058,57.8667,46902.0
2018-04-06 11:40:00,73.17,73.29,73.13,73.14,25495.0,57.8588,57.9537,57.8272,57.8351,25495.0
2018-04-06 11:50:00,73.12,73.44,73.04,73.43,31945.0,57.8193,58.0723,57.756,58.0644,31945.0
2018-04-06 12:00:00,73.41,73.46,73.23,73.24,56130.0,58.0486,58.0881,57.9062,57.9141,56130.0
2018-04-06 12:10:00,73.23,73.34,73.07,73.07,35706.0,57.9062,57.9932,57.7797,57.7797,35706.0
2018-04-06 12:20:00,73.07,73.08,72.86,72.89,35072.0,57.7797,57.7876,57.6137,57.6374,35072.0
2018-04-06 12:30:00,72.87,73.03,72.85,72.99,37097.0,57.6216,57.7481,57.6058,57.7165,37097.0
2018-04-06 12:40:00,72.98,73.15,72.9,72.91,55573.0,57.7086,57.843,57.6453,57.6532,55573.0
2018-04-06 12:50:00,72.92,73.07,72.87,73.06,46795.0,57.6611,57.7797,57.6216,57.7718,46795.0
2018-04-06 13:00:00,73.05,73.06,72.93,72.96,39540.0,57.7639,57.7718,57.669,57.6927,39540.0
2018-04-06 13:10:00,72.96,73.01,72.83,72.99,40438.0,57.6927,57.7323,57.5899,57.7165,40438.0
2018-04-06 13:20:00,72.98,73.15,72.97,73.06,36488.0,57.7086,57.843,57.7006,57.7718,36488.0
2018-04-06 13:30:00,73.07,73.18,72.94,72.96,35588.0,57.7797,57.8667,57.6769,57.6927,35588.0
2018-04-06 13:40:00,72.95,73.0,72.71,72.73,62769.0,57.6848,57.7244,57.4951,57.5109,62769.0
2018-04-06 13:50:00,72.76,72.76,72.34,72.35,48918.0,57.5346,57.5346,57.2025,57.2104,48918.0
2018-04-06 14:00:00,72.34,72.39,72.11,72.18,58567.0,57.2025,57.242,57.0206,57.076,58567.0
2018-04-06 14:10:00,72.19,72.42,72.13,72.29,42815.0,57.0839,57.2657,57.0364,57.1629,42815.0
2018-04-06 14:20:00,72.29,72.46,72.18,72.22,43397.0,57.1629,57.2974,57.076,57.1076,43397.0
2018-04-06 14:30:00,72.2,72.35,71.9,71.93,50211.0,57.0918,57.2104,56.8545,56.8783,50211.0
2018-04-06 14:40:00,71.91,72.07,71.81,71.87,75205.0,56.8625,56.989,56.7834,56.8308,75205.0
2018-04-06 14:50:00,71.86,71.86,71.6,71.75,60491.0,56.8229,56.8229,56.6173,56.7359,60491.0
2018-04-06 15:00:00,71.78,71.87,71.53,71.68,82481.0,56.7597,56.8308,56.562,56.6806,82481.0
2018-04-06 15:10:00,71.69,72.0,71.66,71.85,73573.0,56.6885,56.9336,56.6648,56.815,73573.0
2018-04-06 15:20:00,71.87,72.05,71.86,71.94,79684.0,56.8308,56.9732,56.8229,56.8862,79684.0
2018-04-06 15:30:00,71.92,72.35,71.9,72.35,102119.0,56.8704,57.2104,56.8545,57.2104,102119.0
2018-04-06 15:40:00,72.34,72.58,72.33,72.48,131009.0,57.2025,57.3923,57.1946,57.3132,131009.0
2018-04-06 15:50:00,72.5,72.73,72.42,72.44,213241.0,57.329,57.5109,57.2657,57.2816,213241.0
2018-04-09 09:30:00,72.47,72.89,72.31,72.7,133802.0,57.3053,57.6374,57.1788,57.4871,133802.0
2018-04-09 09:40:00,72.73,72.85,72.5,72.75,29011.0,57.5109,57.6058,57.329,57.5267,29011.0
2018-04-09 09:50:00,72.71,72.79,72.51,72.51,49022.0,57.4951,57.5583,57.3369,57.3369,49022.0
2018-04-09 10:00:00,72.51,72.71,72.5,72.67,51503.0,57.3369,57.4951,57.329,57.4634,51503.0
2018-04-09 10:10:00,72.68,72.74,72.35,72.35,63692.0,57.4713,57.5188,57.2104,57.2104,63692.0
2018-04-09 10:20:00,72.33,72.75,72.28,72.61,46472.0,57.1946,57.5267,57.155,57.416,46472.0
2018-04-09 10:30:00,72.59,72.87,72.58,72.76,46534.0,57.4002,57.6216,57.3923,57.5346,46534.0
2018-04-09 10:40:00,72.78,72.9,72.67,72.89,35935.0,57.5504,57.6453,57.4634,57.6374,35935.0
2018-04-09 10:50:00,72.9,72.99,72.85,72.93,41953.0,57.6453,57.7165,57.6058,57.669,41953.0
2018-04-09 11:00:00,72.95,72.98,72.69,72.71,51174.0,57.6848,57.7086,57.4792,57.4951,51174.0
2018-04-09 11:10:00,72.71,72.87,72.7,72.84,61712.0,57.4951,57.6216,57.4871,57.5978,61712.0
2018-04-09 11:20:00,72.82,72.94,72.81,72.84,44185.0,57.582,57.6769,57.5741,57.5978,44185.0
2018-04-09 11:30:00,72.84,72.98,72.74,72.75,86172.0,57.5978,57.7086,57.5188,57.5267,86172.0
2018-04-09 11:40:00,72.75,72.84,72.74,72.75,45117.0,57.5267,57.5978,57.5188,57.5267,45117.0
2018-04-09 11:50:00,72.75,72.77,72.36,72.44,58085.0,57.5267,57.5425,57.2183,57.2816,58085.0
2018-04-09 12:00:00,72.44,72.46,72.31,72.42,92906.0,57.2816,57.2974,57.1788,57.2657,92906.0
2018-04-09 12:10:00,72.41,72.52,72.39,72.41,78695.0,57.2578,57.3448,57.242,57.2578,78695.0
2018-04-09 12:20:00,72.41,72.48,72.37,72.38,36384.0,57.2578,57.3132,57.2262,57.2341,36384.0
2018-04-09 12:30:00,72.38,72.44,72.3,72.3,53079.0,57.2341,57.2816,57.1708,57.1708,53079.0
2018-04-09 12:40:00,72.29,72.52,72.23,72.44,66259.0,57.1629,57.3448,57.1155,57.2816,66259.0
2018-04-09 12:50:00,72.46,72.64,72.43,72.64,54227.0,57.2974,57.4397,57.2736,57.4397,54227.0
2018-04-09 13:00:00,72.64,72.7,72.55,72.66,42233.0,57.4397,57.4871,57.3685,57.4555,42233.0
2018-04-09 13:10:00,72.67,72.82,72.67,72.77,36139.0,57.4634,57.582,57.4634,57.5425,36139.0
2018-04-09 13:20:00,72.78,72.84,72.67,72.84,41549.0,57.5504,57.5978,57.4634,57.5978,41549.0
2018-04-09 13:30:00,72.84,72.86,72.68,72.76,43349.0,57.5978,57.6137,57.4713,57.5346,43349.0
2018-04-09 13:40:00,72.77,72.82,72.66,72.77,30124.0,57.5425,57.582,57.4555,57.5425,30124.0
2018-04-09 13:50:00,72.78,72.88,72.77,72.79,64047.0,57.5504,57.6295,57.5425,57.5583,64047.0
2018-04-09 14:00:00,72.79,72.79,72.45,72.47,67038.0,57.5583,57.5583,57.2895,57.3053,67038.0
2018-04-09 14:10:00,72.48,72.62,72.46,72.55,57520.0,57.3132,57.4239,57.2974,57.3685,57520.0
2018-04-09 14:20:00,72.55,72.55,72.27,72.35,65788.0,57.3685,57.3685,57.1471,57.2104,65788.0
2018-04-09 14:30:00,72.32,72.46,72.3,72.43,71078.0,57.1867,57.2974,57.1708,57.2736,71078.0
2018-04-09 14:40:00,72.43,72.44,72.21,72.3,72953.0,57.2736,57.2816,57.0997,57.1708,72953.0
2018-04-09 14:50:00,72.29,72.47,72.27,72.4,58983.0,57.1629,57.3053,57.1471,57.2499,58983.0
2018-04-09 15:00:00,72.42,72.51,72.39,72.45,101232.0,57.2657,57.3369,57.242,57.2895,101232.0
2018-04-09 15:10:00,72.46,72.5,72.28,72.28,73805.0,57.2974,57.329,57.155,57.155,73805.0
2018-04-09 15:20:00,72.28,72.28,72.13,72.24,81319.0,57.155,57.155,57.0364,57.1234,81319.0
2018-04-09 15:30:00,72.24,72.36,72.19,72.24,93655.0,57.1234,57.2183,57.0839,57.1234,93655.0
2018-04-09 15:40:00,72.24,72.27,72.03,72.03,153375.0,57.1234,57.1471,56.9573,56.9573,153375.0
2018-04-09 15:50:00,72.03,72.1,71.65,71.7,346450.0,56.9573,57.0127,56.6569,56.6964,346450.0
2018-04-10 09:30:00,72.94,73.62,72.86,73.58,168796.0,57.6769,58.2146,57.6137,58.183,168796.0
2018-04-10 09:40:00,73.59,73.79,73.26,73.56,186530.0,58.1909,58.3491,57.93,58.1672,186530.0
2018-04-10 09:50:00,73.52,73.52,72.97,73.12,64927.0,58.1356,58.1356,57.7006,57.8193,64927.0
2018-04-10 10:00:00,73.12,73.2,72.93,73.03,42007.0,57.8193,57.8825,57.669,57.7481,42007.0
2018-04-10 10:10:00,73.05,73.2,72.98,73.0,118950.0,57.7639,57.8825,57.7086,57.7244,118950.0
2018-04-10 10:20:00,73.0,73.48,73.0,73.48,57658.0,57.7244,58.1039,57.7244,58.1039,57658.0
2018-04-10 10:30:00,73.5,73.63,73.33,73.38,42478.0,58.1197,58.2225,57.9853,58.0249,42478.0
2018-04-10 10:40:00,73.39,73.67,73.38,73.6,42170.0,58.0328,58.2542,58.0249,58.1988,42170.0
2018-04-10 10:50:00,73.62,73.74,73.58,73.71,77876.0,58.2146,58.3095,58.183,58.2858,77876.0
2018-04-10 11:00:00,73.73,73.89,73.61,73.66,66731.0,58.3016,58.4281,58.2067,58.2463,66731.0
2018-04-10 11:10:00,73.64,73.82,73.53,73.76,52217.0,58.2304,58.3728,58.1435,58.3253,52217.0
2018-04-10 11:20:00,73.76,73.91,73.6,73.67,82116.0,58.3253,58.4439,58.1988,58.2542,82116.0
2018-04-10 11:30:00,73.67,73.75,73.57,73.73,52463.0,58.2542,58.3174,58.1751,58.3016,52463.0
2018-04-10 11:40:00,73.76,73.83,73.47,73.7,170929.0,58.3253,58.3807,58.096,58.2779,170929.0
2018-04-10 11:50:00,73.68,73.98,73.67,73.93,48508.0,58.2621,58.4993,58.2542,58.4598,48508.0
2018-04-10 12:00:00,73.93,73.99,73.76,73.86,73656.0,58.4598,58.5072,58.3253,58.4044,73656.0
2018-04-10 12:10:00,73.88,73.88,73.72,73.8,49296.0,58.4202,58.4202,58.2937,58.357,49296.0
2018-04-10 12:20:00,73.81,73.81,73.45,73.6,77563.0,58.3649,58.3649,58.0802,58.1988,77563.0
2018-04-10 12:30:00,73.58,73.8,73.55,73.72,49996.0,58.183,58.357,58.1593,58.2937,49996.0
2018-04-10 12:40:00,73.7,73.84,73.66,73.8,39932.0,58.2779,58.3886,58.2463,58.357,39932.0
2018-04-10 12:50:00,73.79,73.87,73.72,73.77,47214.0,58.3491,58.4123,58.2937,58.3332,47214.0
2018-04-10 13:00:00,73.79,73.83,73.68,73.81,43824.0,58.3491,58.3807,58.2621,58.3649,43824.0
2018-04-10 13:10:00,73.81,73.95,73.8,73.92,58447.0,58.3649,58.4756,58.357,58.4519,58447.0
2018-04-10 13:20:00,73.93,73.96,73.85,73.93,46743.0,58.4598,58.4835,58.3965,58.4598,46743.0
2018-04-10 13:30:00,73.92,74.02,73.9,73.94,61314.0,58.4519,58.5309,58.436,58.4677,61314.0
2018-04-10 13:40:00,73.93,73.95,73.67,73.69,50966.0,58.4598,58.4756,58.2542,58.27,50966.0
2018-04-10 13:50:00,73.69,73.96,73.67,73.95,42354.0,58.27,58.4835,58.2542,58.4756,42354.0
2018-04-10 14:00:00,73.96,74.0,73.82,73.99,54767.0,58.4835,58.5151,58.3728,58.5072,54767.0
2018-04-10 14:10:00,74.01,74.1,73.85,74.03,94809.0,58.523,58.5942,58.3965,58.5388,94809.0
2018-04-10 14:20:00,74.04,74.13,73.9,73.92,58914.0,58.5467,58.6179,58.436,58.4519,58914.0
2018-04-10 14:30:00,73.94,74.06,73.72,73.91,75372.0,58.4677,58.5626,58.2937,58.4439,75372.0
2018-04-10 14:40:00,73.93,74.05,73.76,73.8,75869.0,58.4598,58.5547,58.3253,58.357,75869.0
2018-04-10 14:50:00,73.81,74.01,73.79,73.94,58259.0,58.3649,58.523,58.3491,58.4677,58259.0
2018-04-10 15:00:00,73.97,74.11,73.95,74.03,81571.0,58.4914,58.6021,58.4756,58.5388,81571.0
2018-04-10 15:10:00,74.04,74.11,73.83,74.1,119321.0,58.5467,58.6021,58.3807,58.5942,119321.0
2018-04-10 15:20:00,74.1,74.13,73.82,73.94,85536.0,58.5942,58.6179,58.3728,58.4677,85536.0
2018-04-10 15:30:00,73.93,73.99,73.75,73.99,87581.0,58.4598,58.5072,58.3174,58.5072,87581.0
2018-04-10 15:40:00,73.99,74.0,73.8,73.89,165874.0,58.5072,58.5151,58.357,58.4281,165874.0
2018-04-10 15:50:00,73.91,73.96,73.69,73.7,209596.0,58.4439,58.4835,58.27,58.2779,209596.0
2018-04-11 09:30:00,73.71,73.79,73.41,73.54,127583.0,58.2858,58.3491,58.0486,58.1514,127583.0
2018-04-11 09:40:00,73.53,74.21,73.49,74.07,53081.0,58.1435,58.6812,58.1118,58.5705,53081.0
2018-04-11 09:50:00,74.05,74.15,73.67,74.14,68257.0,58.5547,58.6337,58.2542,58.6258,68257.0
2018-04-11 10:00:00,74.14,74.16,73.99,74.02,65325.0,58.6258,58.6416,58.5072,58.5309,65325.0
2018-04-11 10:10:00,74.04,74.05,73.67,73.83,92280.0,58.5467,58.5547,58.2542,58.3807,92280.0
2018-04-11 10:20:00,73.84,74.03,73.78,73.88,40262.0,58.3886,58.5388,58.3411,58.4202,40262.0
2018-04-11 10:30:00,73.84,73.97,73.71,73.89,34481.0,58.3886,58.4914,58.2858,58.4281,34481.0
2018-04-11 10:40:00,73.9,74.0,73.75,73.79,54475.0,58.436,58.5151,58.3174,58.3491,54475.0
2018-04-11 10:50:00,73.81,74.1,73.81,73.96,58269.0,58.3649,58.5942,58.3649,58.4835,58269.0
2018-04-11 11:00:00,73.97,74.16,73.89,74.02,63847.0,58.4914,58.6416,58.4281,58.5309,63847.0
2018-04-11 11:10:00,74.01,74.11,73.91,73.92,50601.0,58.523,58.6021,58.4439,58.4519,50601.0
2018-04-11 11:20:00,73.92,74.14,73.89,74.13,94667.0,58.4519,58.6258,58.4281,58.6179,94667.0
2018-04-11 11:30:00,74.15,74.18,74.02,74.16,139888.0,58.6337,58.6574,58.5309,58.6416,139888.0
2018-04-11 11:40:00,74.16,74.26,74.13,74.22,100628.0,58.6416,58.7207,58.6179,58.6891,100628.0
2018-04-11 11:50:00,74.22,74.4,74.22,74.26,86822.0,58.6891,58.8314,58.6891,58.7207,86822.0
2018-04-11 12:00:00,74.26,74.41,74.22,74.24,76816.0,58.7207,58.8393,58.6891,58.7049,76816.0
2018-04-11 12:10:00,74.25,74.38,74.18,74.21,71226.0,58.7128,58.8156,58.6574,58.6812,71226.0
2018-04-11 12:20:00,74.23,74.41,74.23,74.26,51725.0,58.697,58.8393,58.697,58.7207,51725.0
2018-04-11 12:30:00,74.3,74.36,74.2,74.24,37924.0,58.7523,58.7998,58.6733,58.7049,37924.0
2018-04-11 12:40:00,74.24,74.37,74.22,74.31,43592.0,58.7049,58.8077,58.6891,58.7602,43592.0
2018-04-11 12:50:00,74.32,74.4,74.21,74.35,37653.0,58.7682,58.8314,58.6812,58.7919,37653.0
2018-04-11 13:00:00,74.36,74.46,74.32,74.37,52752.0,58.7998,58.8789,58.7682,58.8077,52752.0
2018-04-11 13:10:00,74.38,74.42,74.26,74.4,44375.0,58.8156,58.8472,58.7207,58.8314,44375.0
2018-04-11 13:20:00,74.4,74.47,74.36,74.4,54413.0,58.8314,58.8868,58.7998,58.8314,54413.0
2018-04-11 13:30:00,74.4,74.46,74.2,74.23,92580.0,58.8314,58.8789,58.6733,58.697,92580.0
2018-04-11 13:40:00,74.21,74.23,74.15,74.16,64131.0,58.6812,58.697,58.6337,58.6416,64131.0
2018-04-11 13:50:00,74.16,74.22,74.07,74.17,73968.0,58.6416,58.6891,58.5705,58.6495,73968.0
2018-04-11 14:00:00,74.21,74.25,73.79,73.81,93547.0,58.6812,58.7128,58.3491,58.3649,93547.0
2018-04-11 14:10:00,73.81,74.13,73.8,74.13,64026.0,58.3649,58.6179,58.357,58.6179,64026.0
2018-04-11 14:20:00,74.14,74.14,74.0,74.08,74025.0,58.6258,58.6258,58.5151,58.5784,74025.0
2018-04-11 14:30:00,74.07,74.21,74.06,74.19,53583.0,58.5705,58.6812,58.5626,58.6654,53583.0
2018-04-11 14:40:00,74.19,74.25,74.01,74.17,57843.0,58.6654,58.7128,58.523,58.6495,57843.0
2018-04-11 14:50:00,74.17,74.18,74.03,74.15,52076.0,58.6495,58.6574,58.5388,58.6337,52076.0
2018-04-11 15:00:00,74.18,74.24,73.98,74.02,67403.0,58.6574,58.7049,58.4993,58.5309,67403.0
2018-04-11 15:10:00,74.03,74.05,73.91,74.02,66463.0,58.5388,58.5547,58.4439,58.5309,66463.0
2018-04-11 15:20:00,74.02,74.14,73.94,74.12,89581.0,58.5309,58.6258,58.4677,58.61,89581.0
2018-04-11 15:30:00,74.12,74.21,74.07,74.08,75467.0,58.61,58.6812,58.5705,58.5784,75467.0
2018-04-11 15:40:00,74.08,74.16,74.0,74.0,116887.0,58.5784,58.6416,58.5151,58.5151,116887.0
2018-04-11 15:50:00,73.99,74.0,73.86,74.0,214582.0,58.5072,58.5151,58.4044,58.5151,214582.0
2018-04-12 09:30:00,74.3,74.3,73.7,73.73,74868.0,58.7523,58.7523,58.2779,58.3016,74868.0
2018-04-12 09:40:00,73.74,74.18,73.64,74.18,49135.0,58.3095,58.6574,58.2304,58.6574,49135.0
2018-04-12 09:50:00,74.18,74.38,74.16,74.37,56230.0,58.6574,58.8156,58.6416,58.8077,56230.0
2018-04-12 10:00:00,74.38,74.42,74.16,74.25,44956.0,58.8156,58.8472,58.6416,58.7128,44956.0
2018-04-12 10:10:00,74.24,74.3,73.97,74.0,45841.0,58.7049,58.7523,58.4914,58.5151,45841.0
2018-04-12 10:20:00,74.0,74.11,73.89,73.92,41403.0,58.5151,58.6021,58.4281,58.4519,41403.0
2018-04-12 10:30:00,73.93,73.99,73.75,73.96,34000.0,58.4598,58.5072,58.3174,58.4835,34000.0
2018-04-12 10:40:00,73.97,74.01,73.74,73.81,66684.0,58.4914,58.523,58.3095,58.3649,66684.0
2018-04-12 10:50:00,73.82,73.93,73.77,73.9,45113.0,58.3728,58.4598,58.3332,58.436,45113.0
2018-04-12 11:00:00,73.88,74.11,73.87,74.07,31314.0,58.4202,58.6021,58.4123,58.5705,31314.0
2018-04-12 11:10:00,74.05,74.16,74.02,74.12,31621.0,58.5547,58.6416,58.5309,58.61,31621.0
2018-04-12 11:20:00,74.13,74.14,73.96,74.01,34515.0,58.6179,58.6258,58.4835,58.523,34515.0
2018-04-12 11:30:00,74.0,74.12,73.95,73.98,58104.0,58.5151,58.61,58.4756,58.4993,58104.0
2018-04-12 11:40:00,73.96,73.98,73.55,73.58,40993.0,58.4835,58.4993,58.1593,58.183,40993.0
2018-04-12 11:50:00,73.59,73.69,73.42,73.69,52863.0,58.1909,58.27,58.0565,58.27,52863.0
2018-04-12 12:00:00,73.69,73.89,73.69,73.79,30598.0,58.27,58.4281,58.27,58.3491,30598.0
2018-04-12 12:10:00,73.79,73.97,73.76,73.95,22979.0,58.3491,58.4914,58.3253,58.4756,22979.0
2018-04-12 12:20:00,73.96,73.97,73.85,73.95,16939.0,58.4835,58.4914,58.3965,58.4756,16939.0
2018-04-12 12:30:00,73.96,74.0,73.87,73.89,23420.0,58.4835,58.5151,58.4123,58.4281,23420.0
2018-04-12 12:40:00,73.91,74.04,73.91,74.04,21391.0,58.4439,58.5467,58.4439,58.5467,21391.0
2018-04-12 12:50:00,74.04,74.04,73.92,74.0,50231.0,58.5467,58.5467,58.4519,58.5151,50231.0
2018-04-12 13:00:00,74.01,74.03,73.73,73.78,43554.0,58.523,58.5388,58.3016,58.3411,43554.0
2018-04-12 13:10:00,73.77,73.81,73.66,73.71,29828.0,58.3332,58.3649,58.2463,58.2858,29828.0
2018-04-12 13:20:00,73.72,73.75,73.45,73.48,33059.0,58.2937,58.3174,58.0802,58.1039,33059.0
2018-04-12 13:30:00,73.47,73.82,73.44,73.75,30006.0,58.096,58.3728,58.0723,58.3174,30006.0
2018-04-12 13:40:00,73.75,73.94,73.75,73.89,31125.0,58.3174,58.4677,58.3174,58.4281,31125.0
2018-04-12 13:50:00,73.9,74.0,73.85,73.91,37649.0,58.436,58.5151,58.3965,58.4439,37649.0
2018-04-12 14:00:00,73.91,74.12,73.89,74.12,38226.0,58.4439,58.61,58.4281,58.61,38226.0
2018-04-12 14:10:00,74.14,74.35,74.1,74.34,42410.0,58.6258,58.7919,58.5942,58.784,42410.0
2018-04-12 14:20:00,74.34,74.48,74.32,74.48,43262.0,58.784,58.8947,58.7682,58.8947,43262.0
2018-04-12 14:30:00,74.48,74.5,74.28,74.34,48537.0,58.8947,58.9105,58.7365,58.784,48537.0
2018-04-12 14:40:00,74.34,74.37,74.28,74.29,26508.0,58.784,58.8077,58.7365,58.7444,26508.0
2018-04-12 14:50:00,74.3,74.47,74.29,74.45,37056.0,58.7523,58.8868,58.7444,58.8709,37056.0
2018-04-12 15:00:00,74.45,74.46,74.29,74.32,38222.0,58.8709,58.8789,58.7444,58.7682,38222.0
2018-04-12 15:10:00,74.33,74.5,74.33,74.5,27655.0,58.7761,58.9105,58.7761,58.9105,27655.0
2018-04-12 15:20:00,74.51,74.62,74.49,74.56,61858.0,58.9184,59.0054,58.9026,58.9579,61858.0
2018-04-12 15:30:00,74.55,74.57,74.46,74.55,60943.0,58.95,58.9658,58.8789,58.95,60943.0
2018-04-12 15:40:00,74.55,74.58,74.32,74.37,96663.0,58.95,58.9737,58.7682,58.8077,96663.0
2018-04-12 15:50:00,74.38,74.4,74.22,74.25,169494.0,58.8156,58.8314,58.6891,58.7128,169494.0
2018-04-13 09:30:00,74.46,74.66,74.36,74.46,73286.0,58.8789,59.037,58.7998,58.8789,73286.0
2018-04-13 09:40:00,74.45,74.51,74.1,74.1,30521.0,58.8709,58.9184,58.5942,58.5942,30521.0
2018-04-13 09:50:00,74.14,74.29,74.08,74.28,55691.0,58.6258,58.7444,58.5784,58.7365,55691.0
2018-04-13 10:00:00,74.3,74.52,74.25,74.32,85510.0,58.7523,58.9263,58.7128,58.7682,85510.0
2018-04-13 10:10:00,74.31,74.53,74.15,74.41,68382.0,58.7602,58.9342,58.6337,58.8393,68382.0
2018-04-13 10:20:00,74.41,74.48,74.07,74.17,49468.0,58.8393,58.8947,58.5705,58.6495,49468.0
2018-04-13 10:30:00,74.15,74.31,74.06,74.22,29667.0,58.6337,58.7602,58.5626,58.6891,29667.0
2018-04-13 10:40:00,74.24,74.38,74.17,74.35,19287.0,58.7049,58.8156,58.6495,58.7919,19287.0
2018-04-13 10:50:00,74.35,74.44,74.07,74.07,35691.0,58.7919,58.863,58.5705,58.5705,35691.0
2018-04-13 11:00:00,74.06,74.25,73.97,74.25,26823.0,58.5626,58.7128,58.4914,58.7128,26823.0
2018-04-13 11:10:00,74.26,74.58,74.24,74.52,25862.0,58.7207,58.9737,58.7049,58.9263,25862.0
2018-04-13 11:20:00,74.52,74.77,74.46,74.64,38309.0,58.9263,59.124,58.8789,59.0212,38309.0
2018-04-13 11:30:00,74.64,74.76,74.51,74.56,33008.0,59.0212,59.1161,58.9184,58.9579,33008.0
2018-04-13 11:40:00,74.58,74.62,74.43,74.47,35151.0,58.9737,59.0054,58.8551,58.8868,35151.0
2018-04-13 11:50:00,74.48,74.66,74.4,74.66,27893.0,58.8947,59.037,58.8314,59.037,27893.0
2018-04-13 12:00:00,74.67,74.73,74.51,74.53,38371.0,59.0449,59.0924,58.9184,58.9342,38371.0
2018-04-13 12:10:00,74.54,74.74,74.52,74.72,24803.0,58.9421,59.1003,58.9263,59.0844,24803.0
2018-04-13 12:20:00,74.7,74.84,74.67,74.83,58544.0,59.0686,59.1793,59.0449,59.1714,58544.0
2018-04-13 12:30:00,74.83,74.83,74.74,74.75,40139.0,59.1714,59.1714,59.1003,59.1082,40139.0
2018-04-13 12:40:00,74.77,74.79,74.58,74.61,20545.0,59.124,59.1398,58.9737,58.9975,20545.0
2018-04-13 12:50:00,74.61,74.66,74.56,74.62,30162.0,58.9975,59.037,58.9579,59.0054,30162.0
2018-04-13 13:00:00,74.65,74.83,74.62,74.79,26893.0,59.0291,59.1714,59.0054,59.1398,26893.0
2018-04-13 13:10:00,74.78,74.88,74.77,74.86,17066.0,59.1319,59.211,59.124,59.1952,17066.0
2018-04-13 13:20:00,74.86,75.0,74.85,74.97,47540.0,59.1952,59.3059,59.1872,59.2821,47540.0
2018-04-13 13:30:00,74.98,74.98,74.84,74.89,47155.0,59.29,59.29,59.1793,59.2189,47155.0
2018-04-13 13:40:00,74.89,74.91,74.83,74.89,48492.0,59.2189,59.2347,59.1714,59.2189,48492.0
2018-04-13 13:50:00,74.88,74.9,74.8,74.88,36163.0,59.211,59.2268,59.1477,59.211,36163.0
2018-04-13 14:00:00,74.88,74.89,74.84,74.87,37209.0,59.211,59.2189,59.1793,59.2031,37209.0
2018-04-13 14:10:00,74.88,74.91,74.78,74.84,59278.0,59.211,59.2347,59.1319,59.1793,59278.0
2018-04-13 14:20:00,74.84,74.86,74.77,74.85,48479.0,59.1793,59.1952,59.124,59.1872,48479.0
2018-04-13 14:30:00,74.85,74.93,74.79,74.89,100136.0,59.1872,59.2505,59.1398,59.2189,100136.0
2018-04-13 14:40:00,74.89,74.92,74.84,74.85,53307.0,59.2189,59.2426,59.1793,59.1872,53307.0
2018-04-13 14:50:00,74.85,74.9,74.81,74.83,40045.0,59.1872,59.2268,59.1556,59.1714,40045.0
2018-04-13 15:00:00,74.83,74.84,74.66,74.73,54334.0,59.1714,59.1793,59.037,59.0924,54334.0
2018-04-13 15:10:00,74.72,74.75,74.47,74.48,74292.0,59.0844,59.1082,58.8868,58.8947,74292.0
2018-04-13 15:20:00,74.5,74.58,74.47,74.56,49037.0,58.9105,58.9737,58.8868,58.9579,49037.0
2018-04-13 15:30:00,74.56,74.6,74.47,74.56,65700.0,58.9579,58.9896,58.8868,58.9579,65700.0
2018-04-13 15:40:00,74.56,74.7,74.52,74.54,99357.0,58.9579,59.0686,58.9263,58.9421,99357.0
2018-04-13 15:50:00,74.55,74.66,74.54,74.59,147247.0,58.95,59.037,58.9421,58.9817,147247.0
2018-04-16 09:30:00,74.98,75.42,74.78,75.29,168372.0,59.29,59.638,59.1319,59.5352,168372.0
2018-04-16 09:40:00,75.28,76.06,75.28,75.87,123254.0,59.5273,60.144,59.5273,59.9938,123254.0
2018-04-16 09:50:00,75.87,76.34,75.79,76.34,75393.0,59.9938,60.3655,59.9305,60.3655,75393.0
2018-04-16 10:00:00,76.31,76.64,76.26,76.51,120200.0,60.3417,60.6027,60.3022,60.4999,120200.0
2018-04-16 10:10:00,76.51,76.77,76.49,76.64,68323.0,60.4999,60.7055,60.4841,60.6027,68323.0
2018-04-16 10:20:00,76.63,76.7,76.4,76.5,53548.0,60.5948,60.6501,60.4129,60.492,53548.0
2018-04-16 10:30:00,76.52,76.75,76.4,76.59,65188.0,60.5078,60.6897,60.4129,60.5631,65188.0
2018-04-16 10:40:00,76.63,76.75,76.5,76.68,59412.0,60.5948,60.6897,60.492,60.6343,59412.0
2018-04-16 10:50:00,76.67,76.86,76.59,76.82,45880.0,60.6264,60.7766,60.5631,60.745,45880.0
2018-04-16 11:00:00,76.84,76.92,76.55,76.7,77326.0,60.7608,60.8241,60.5315,60.6501,77326.0
2018-04-16 11:10:00,76.7,76.7,76.54,76.67,58493.0,60.6501,60.6501,60.5236,60.6264,58493.0
2018-04-16 11:20:00,76.64,76.75,76.51,76.58,90523.0,60.6027,60.6897,60.4999,60.5552,90523.0
2018-04-16 11:30:00,76.59,76.65,76.46,76.52,103107.0,60.5631,60.6106,60.4603,60.5078,103107.0
2018-04-16 11:40:00,76.52,76.66,76.46,76.63,83041.0,60.5078,60.6185,60.4603,60.5948,83041.0
2018-04-16 11:50:00,76.63,76.68,76.51,76.52,64812.0,60.5948,60.6343,60.4999,60.5078,64812.0
2018-04-16 12:00:00,76.53,76.73,76.53,76.71,50889.0,60.5157,60.6738,60.5157,60.658,50889.0
2018-04-16 12:10:00,76.72,77.08,76.7,76.99,78684.0,60.6659,60.9506,60.6501,60.8794,78684.0
2018-04-16 12:20:00,76.99,77.02,76.88,76.98,46456.0,60.8794,60.9032,60.7925,60.8715,46456.0
2018-04-16 12:30:00,76.97,77.06,76.97,77.0,44169.0,60.8636,60.9348,60.8636,60.8873,44169.0
2018-04-16 12:40:00,77.01,77.25,77.01,77.19,74570.0,60.8953,61.085,60.8953,61.0376,74570.0
2018-04-16 12:50:00,77.2,77.46,77.19,77.3,130757.0,61.0455,61.2511,61.0376,61.1246,130757.0
2018-04-16 13:00:00,77.3,77.37,77.11,77.21,58530.0,61.1246,61.1799,60.9743,61.0534,58530.0
2018-04-16 13:10:00,77.21,77.22,77.02,77.09,36525.0,61.0534,61.0613,60.9032,60.9585,36525.0
2018-04-16 13:20:00,77.09,77.15,77.03,77.09,178389.0,60.9585,61.006,60.9111,60.9585,178389.0
2018-04-16 13:30:00,77.09,77.26,77.05,77.24,51370.0,60.9585,61.0929,60.9269,61.0771,51370.0
2018-04-16 13:40:00,77.24,77.29,77.18,77.18,32680.0,61.0771,61.1167,61.0297,61.0297,32680.0
2018-04-16 13:50:00,77.18,77.19,76.87,77.0,34943.0,61.0297,61.0376,60.7846,60.8873,34943.0
2018-04-16 14:00:00,77.01,77.07,76.92,77.0,47993.0,60.8953,60.9427,60.8241,60.8873,47993.0
2018-04-16 14:10:00,77.0,77.31,77.0,77.25,258022.0,60.8873,61.1325,60.8873,61.085,258022.0
2018-04-16 14:20:00,77.24,77.5,77.23,77.49,115435.0,61.0771,61.2827,61.0692,61.2748,115435.0
2018-04-16 14:30:00,77.47,77.61,77.4,77.54,77843.0,61.259,61.3697,61.2036,61.3143,77843.0
2018-04-16 14:40:00,77.52,77.76,77.52,77.75,82122.0,61.2985,61.4883,61.2985,61.4804,82122.0
2018-04-16 14:50:00,77.75,77.79,77.55,77.68,123763.0,61.4804,61.512,61.3223,61.4251,123763.0
2018-04-16 15:00:00,77.69,77.87,77.68,77.87,95368.0,61.433,61.5753,61.4251,61.5753,95368.0
2018-04-16 15:10:00,77.87,77.88,77.78,77.81,150578.0,61.5753,61.5832,61.5041,61.5279,150578.0
2018-04-16 15:20:00,77.81,77.92,77.78,77.88,191302.0,61.5279,61.6148,61.5041,61.5832,191302.0
2018-04-16 15:30:00,77.86,77.88,77.65,77.82,137256.0,61.5674,61.5832,61.4013,61.5358,137256.0
2018-04-16 15:40:00,77.82,77.91,77.62,77.66,240401.0,61.5358,61.6069,61.3776,61.4092,240401.0
2018-04-16 15:50:00,77.66,77.72,77.47,77.53,254287.0,61.4092,61.4567,61.259,61.3064,254287.0
2018-04-17 09:30:00,77.79,78.24,76.79,76.93,149823.0,61.512,61.8679,60.7213,60.832,149823.0
2018-04-17 09:40:00,76.97,77.15,76.6,77.04,98140.0,60.8636,61.006,60.571,60.919,98140.0
2018-04-17 09:50:00,77.05,77.09,76.88,77.04,115086.0,60.9269,60.9585,60.7925,60.919,115086.0
2018-04-17 10:00:00,77.06,77.3,76.96,77.28,108477.0,60.9348,61.1246,60.8557,61.1088,108477.0
2018-04-17 10:10:00,77.29,77.47,77.18,77.45,131869.0,61.1167,61.259,61.0297,61.2432,131869.0
2018-04-17 10:20:00,77.44,77.61,77.3,77.39,139308.0,61.2353,61.3697,61.1246,61.1957,139308.0
2018-04-17 10:30:00,77.4,77.54,77.36,77.44,70090.0,61.2036,61.3143,61.172,61.2353,70090.0
2018-04-17 10:40:00,77.43,77.69,77.42,77.63,53889.0,61.2274,61.433,61.2195,61.3855,53889.0
2018-04-17 10:50:00,77.61,77.85,77.53,77.83,71156.0,61.3697,61.5595,61.3064,61.5437,71156.0
2018-04-17 11:00:00,77.83,77.96,77.76,77.9,87725.0,61.5437,61.6465,61.4883,61.599,87725.0
2018-04-17 11:10:00,77.91,78.21,77.91,78.16,70245.0,61.6069,61.8441,61.6069,61.8046,70245.0
2018-04-17 11:20:00,78.16,78.32,78.12,78.13,65971.0,61.8046,61.9311,61.773,61.7809,65971.0
2018-04-17 11:30:00,78.14,78.32,78.07,78.1,149994.0,61.7888,61.9311,61.7334,61.7572,149994.0
2018-04-17 11:40:00,78.1,78.29,78.1,78.28,71986.0,61.7572,61.9074,61.7572,61.8995,71986.0
2018-04-17 11:50:00,78.28,78.28,78.06,78.17,28595.0,61.8995,61.8995,61.7255,61.8125,28595.0
2018-04-17 12:00:00,78.17,78.24,78.14,78.23,34334.0,61.8125,61.8679,61.7888,61.86,34334.0
2018-04-17 12:10:00,78.22,78.23,78.07,78.19,37739.0,61.8521,61.86,61.7334,61.8283,37739.0
2018-04-17 12:20:00,78.19,78.23,78.13,78.14,31783.0,61.8283,61.86,61.7809,61.7888,31783.0
2018-04-17 12:30:00,78.14,78.15,77.93,77.96,26654.0,61.7888,61.7967,61.6227,61.6465,26654.0
2018-04-17 12:40:00,77.98,78.17,77.98,78.17,24273.0,61.6623,61.8125,61.6623,61.8125,24273.0
2018-04-17 12:50:00,78.17,78.21,78.11,78.18,22707.0,61.8125,61.8441,61.7651,61.8204,22707.0
2018-04-17 13:00:00,78.18,78.28,78.14,78.25,28178.0,61.8204,61.8995,61.7888,61.8758,28178.0
2018-04-17 13:10:00,78.25,78.29,78.14,78.18,38630.0,61.8758,61.9074,61.7888,61.8204,38630.0
2018-04-17 13:20:00,78.17,78.32,78.15,78.32,32876.0,61.8125,61.9311,61.7967,61.9311,32876.0
2018-04-17 13:30:00,78.33,78.51,78.29,78.41,46481.0,61.939,62.0814,61.9074,62.0023,46481.0
2018-04-17 13:40:00,78.41,78.48,78.32,78.47,30378.0,62.0023,62.0576,61.9311,62.0497,30378.0
2018-04-17 13:50:00,78.45,78.53,78.37,78.48,37534.0,62.0339,62.0972,61.9707,62.0576,37534.0
2018-04-17 14:00:00,78.47,78.49,78.33,78.39,47813.0,62.0497,62.0656,61.939,61.9865,47813.0
2018-04-17 14:10:00,78.39,78.45,78.27,78.45,48842.0,61.9865,62.0339,61.8916,62.0339,48842.0
2018-04-17 14:20:00,78.44,78.44,78.28,78.37,48343.0,62.026,62.026,61.8995,61.9707,48343.0
2018-04-17 14:30:00,78.35,78.43,78.35,78.41,29795.0,61.9549,62.0181,61.9549,62.0023,29795.0
2018-04-17 14:40:00,78.4,78.44,78.29,78.34,43940.0,61.9944,62.026,61.9074,61.9469,43940.0
2018-04-17 14:50:00,78.35,78.44,78.34,78.41,44302.0,61.9549,62.026,61.9469,62.0023,44302.0
2018-04-17 15:00:00,78.42,78.6,78.39,78.59,62410.0,62.0102,62.1525,61.9865,62.1446,62410.0
2018-04-17 15:10:00,78.58,78.7,78.52,78.69,51752.0,62.1367,62.2316,62.0893,62.2237,51752.0
2018-04-17 15:20:00,78.69,78.76,78.64,78.69,57915.0,62.2237,62.2791,62.1842,62.2237,57915.0
2018-04-17 15:30:00,78.69,78.77,78.69,78.76,103251.0,62.2237,62.287,62.2237,62.2791,103251.0
2018-04-17 15:40:00,78.77,78.82,78.72,78.76,195895.0,62.287,62.3265,62.2474,62.2791,195895.0
2018-04-17 15:50:00,78.77,78.78,78.56,78.57,348030.0,62.287,62.2949,62.1209,62.1288,348030.0
2018-04-18 09:30:00,79.07,79.4,78.84,79.09,97356.0,62.5242,62.7851,62.3423,62.54,97356.0
2018-04-18 09:40:00,79.09,79.16,78.86,79.02,91378.0,62.54,62.5954,62.3581,62.4847,91378.0
2018-04-18 09:50:00,78.97,79.0,78.51,78.85,92845.0,62.4451,62.4688,62.0814,62.3502,92845.0
2018-04-18 10:00:00,78.81,78.81,78.54,78.7,43537.0,62.3186,62.3186,62.1051,62.2316,43537.0
2018-04-18 10:10:00,78.72,78.84,78.57,78.79,36503.0,62.2474,62.3423,62.1288,62.3028,36503.0
2018-04-18 10:20:00,78.79,78.87,78.68,78.69,50243.0,62.3028,62.366,62.2158,62.2237,50243.0
2018-04-18 10:30:00,78.71,79.22,78.7,79.1,61169.0,62.2395,62.6428,62.2316,62.5479,61169.0
2018-04-18 10:40:00,79.13,79.5,79.13,79.5,86437.0,62.5716,62.8642,62.5716,62.8642,86437.0
2018-04-18 10:50:00,79.52,79.67,79.34,79.53,42557.0,62.88,62.9986,62.7377,62.8879,42557.0
2018-04-18 11:00:00,79.53,79.6,79.4,79.52,61995.0,62.8879,62.9433,62.7851,62.88,61995.0
2018-04-18 11:10:00,79.53,79.54,79.33,79.41,34232.0,62.8879,62.8958,62.7298,62.793,34232.0
2018-04-18 11:20:00,79.4,79.47,79.22,79.3,54385.0,62.7851,62.8405,62.6428,62.7061,54385.0
2018-04-18 11:30:00,79.3,79.37,79.16,79.28,46318.0,62.7061,62.7614,62.5954,62.6902,46318.0
2018-04-18 11:40:00,79.28,79.33,79.15,79.31,39070.0,62.6902,62.7298,62.5874,62.714,39070.0
2018-04-18 11:50:00,79.33,79.46,79.33,79.37,28302.0,62.7298,62.8326,62.7298,62.7614,28302.0
2018-04-18 12:00:00,79.38,79.54,79.38,79.52,32276.0,62.7693,62.8958,62.7693,62.88,32276.0
2018-04-18 12:10:00,79.53,79.73,79.53,79.71,43415.0,62.8879,63.0461,62.8879,63.0303,43415.0
2018-04-18 12:20:00,79.71,79.73,79.59,79.69,39237.0,63.0303,63.0461,62.9354,63.0145,39237.0
2018-04-18 12:30:00,79.68,79.8,79.51,79.56,42818.0,63.0065,63.1014,62.8721,62.9117,42818.0
2018-04-18 12:40:00,79.56,79.59,79.42,79.48,46353.0,62.9117,62.9354,62.8009,62.8484,46353.0
2018-04-18 12:50:00,79.48,79.59,79.46,79.52,65908.0,62.8484,62.9354,62.8326,62.88,65908.0
2018-04-18 13:00:00,79.5,79.69,79.45,79.5,59589.0,62.8642,63.0145,62.8247,62.8642,59589.0
2018-04-18 13:10:00,79.5,79.73,79.48,79.73,30067.0,62.8642,63.0461,62.8484,63.0461,30067.0
2018-04-18 13:20:00,79.73,79.74,79.56,79.62,27895.0,63.0461,63.054,62.9117,62.9591,27895.0
2018-04-18 13:30:00,79.63,79.76,79.63,79.72,33029.0,62.967,63.0698,62.967,63.0382,33029.0
2018-04-18 13:40:00,79.71,79.71,79.58,79.63,36079.0,63.0303,63.0303,62.9275,62.967,36079.0
2018-04-18 13:50:00,79.63,79.69,79.61,79.65,29031.0,62.967,63.0145,62.9512,62.9828,29031.0
2018-04-18 14:00:00,79.65,79.71,79.55,79.67,39056.0,62.9828,63.0303,62.9037,62.9986,39056.0
2018-04-18 14:10:00,79.67,79.84,79.65,79.84,41576.0,62.9986,63.1331,62.9828,63.1331,41576.0
2018-04-18 14:20:00,79.84,79.89,79.78,79.89,43622.0,63.1331,63.1726,63.0856,63.1726,43622.0
2018-04-18 14:30:00,79.89,79.93,79.86,79.89,43766.0,63.1726,63.2042,63.1489,63.1726,43766.0
2018-04-18 14:40:00,79.9,79.98,79.79,79.8,55426.0,63.1805,63.2438,63.0935,63.1014,55426.0
2018-04-18 14:50:00,79.79,79.84,79.74,79.74,48856.0,63.0935,63.1331,63.054,63.054,48856.0
2018-04-18 15:00:00,79.74,79.86,79.71,79.71,46174.0,63.054,63.1489,63.0303,63.0303,46174.0
2018-04-18 15:10:00,79.72,79.78,79.58,79.62,58058.0,63.0382,63.0856,62.9275,62.9591,58058.0
2018-04-18 15:20:00,79.61,79.64,79.41,79.42,75109.0,62.9512,62.9749,62.793,62.8009,75109.0
2018-04-18 15:30:00,79.42,79.43,79.25,79.25,139553.0,62.8009,62.8089,62.6665,62.6665,139553.0
2018-04-18 15:40:00,79.25,79.28,78.99,79.01,150071.0,62.6665,62.6902,62.4609,62.4767,150071.0
2018-04-18 15:50:00,79.02,79.03,78.73,78.76,390618.0,62.4847,62.4926,62.2553,62.2791,390618.0
2018-04-19 09:30:00,78.8,79.03,78.75,78.93,96756.0,62.3107,62.4926,62.2712,62.4135,96756.0
2018-04-19 09:40:00,78.94,78.98,78.21,78.3,81631.0,62.4214,62.453,61.8441,61.9153,81631.0
2018-04-19 09:50:00,78.34,78.41,78.26,78.32,41014.0,61.9469,62.0023,61.8837,61.9311,41014.0
2018-04-19 10:00:00,78.34,78.74,78.26,78.69,34795.0,61.9469,62.2632,61.8837,62.2237,34795.0
2018-04-19 10:10:00,78.69,79.23,78.66,79.19,50213.0,62.2237,62.6507,62.2,62.6191,50213.0
2018-04-19 10:20:00,79.19,79.67,79.17,79.67,71927.0,62.6191,62.9986,62.6033,62.9986,71927.0
2018-04-19 10:30:00,79.65,79.8,79.57,79.71,85312.0,62.9828,63.1014,62.9196,63.0303,85312.0
2018-04-19 10:40:00,79.71,79.78,79.19,79.24,74677.0,63.0303,63.0856,62.6191,62.6586,74677.0
2018-04-19 10:50:00,79.26,79.57,79.02,79.51,63049.0,62.6744,62.9196,62.4847,62.8721,63049.0
2018-04-19 11:00:00,79.52,79.58,79.4,79.45,40827.0,62.88,62.9275,62.7851,62.8247,40827.0
2018-04-19 11:10:00,79.43,79.5,79.36,79.38,35110.0,62.8089,62.8642,62.7535,62.7693,35110.0
2018-04-19 11:20:00,79.38,79.61,79.35,79.6,47647.0,62.7693,62.9512,62.7456,62.9433,47647.0
2018-04-19 11:30:00,79.61,79.72,79.54,79.56,63355.0,62.9512,63.0382,62.8958,62.9117,63355.0
2018-04-19 11:40:00,79.57,79.81,79.56,79.63,49187.0,62.9196,63.1093,62.9117,62.967,49187.0
2018-04-19 11:50:00,79.64,79.64,79.26,79.36,57754.0,62.9749,62.9749,62.6744,62.7535,57754.0
2018-04-19 12:00:00,79.37,79.39,79.21,79.25,35546.0,62.7614,62.7772,62.6349,62.6665,35546.0
2018-04-19 12:10:00,79.24,79.27,79.16,79.23,38346.0,62.6586,62.6823,62.5954,62.6507,38346.0
2018-04-19 12:20:00,79.23,79.26,79.1,79.14,27532.0,62.6507,62.6744,62.5479,62.5795,27532.0
2018-04-19 12:30:00,79.17,79.18,78.82,78.98,146171.0,62.6033,62.6112,62.3265,62.453,146171.0
2018-04-19 12:40:00,78.98,79.23,78.98,79.13,33905.0,62.453,62.6507,62.453,62.5716,33905.0
2018-04-19 12:50:00,79.14,79.14,78.92,78.92,31255.0,62.5795,62.5795,62.4056,62.4056,31255.0
2018-04-19 13:00:00,78.92,78.96,78.72,78.78,79332.0,62.4056,62.4372,62.2474,62.2949,79332.0
2018-04-19 13:10:00,78.79,78.95,78.75,78.89,76243.0,62.3028,62.4293,62.2712,62.3819,76243.0
2018-04-19 13:20:00,78.89,78.95,78.74,78.74,53099.0,62.3819,62.4293,62.2632,62.2632,53099.0
2018-04-19 13:30:00,78.75,78.85,78.7,78.81,28759.0,62.2712,62.3502,62.2316,62.3186,28759.0
2018-04-19 13:40:00,78.8,78.86,78.71,78.8,35360.0,62.3107,62.3581,62.2395,62.3107,35360.0
2018-04-19 13:50:00,78.8,78.94,78.8,78.93,40720.0,62.3107,62.4214,62.3107,62.4135,40720.0
2018-04-19 14:00:00,78.92,78.94,78.81,78.91,53713.0,62.4056,62.4214,62.3186,62.3977,53713.0
2018-04-19 14:10:00,78.91,79.03,78.9,78.92,40155.0,62.3977,62.4926,62.3898,62.4056,40155.0
2018-04-19 14:20:00,78.93,79.05,78.93,79.04,40619.0,62.4135,62.5084,62.4135,62.5005,40619.0
2018-04-19 14:30:00,79.04,79.12,78.91,78.98,62981.0,62.5005,62.5637,62.3977,62.453,62981.0
2018-04-19 14:40:00,78.97,79.03,78.92,78.96,93878.0,62.4451,62.4926,62.4056,62.4372,93878.0
2018-04-19 14:50:00,78.96,79.05,78.9,79.04,71623.0,62.4372,62.5084,62.3898,62.5005,71623.0
2018-04-19 15:00:00,79.04,79.25,78.98,79.24,88582.0,62.5005,62.6665,62.453,62.6586,88582.0
2018-04-19 15:10:00,79.27,79.42,79.19,79.42,61168.0,62.6823,62.8009,62.6191,62.8009,61168.0
2018-04-19 15:20:00,79.41,79.41,79.29,79.33,53565.0,62.793,62.793,62.6982,62.7298,53565.0
2018-04-19 15:30:00,79.31,79.52,79.16,79.42,92316.0,62.714,62.88,62.5954,62.8009,92316.0
2018-04-19 15:40:00,79.42,79.49,79.36,79.4,91945.0,62.8009,62.8563,62.7535,62.7851,91945.0
2018-04-19 15:50:00,79.41,79.44,79.3,79.38,194724.0,62.793,62.8168,62.7061,62.7693,194724.0
2018-04-20 09:30:00,79.4,79.58,79.14,79.31,250753.0,62.7851,62.9275,62.5795,62.714,250753.0
2018-04-20 09:40:00,79.3,79.42,79.17,79.29,32054.0,62.7061,62.8009,62.6033,62.6982,32054.0
2018-04-20 09:50:00,79.3,79.54,79.3,79.52,27917.0,62.7061,62.8958,62.7061,62.88,27917.0
2018-04-20 10:00:00,79.53,79.74,79.47,79.63,40722.0,62.8879,63.054,62.8405,62.967,40722.0
2018-04-20 10:10:00,79.65,79.78,79.5,79.55,45528.0,62.9828,63.0856,62.8642,62.9037,45528.0
2018-04-20 10:20:00,79.56,79.75,79.56,79.69,22570.0,62.9117,63.0619,62.9117,63.0145,22570.0
2018-04-20 10:30:00,79.72,79.73,79.52,79.69,30811.0,63.0382,63.0461,62.88,63.0145,30811.0
2018-04-20 10:40:00,79.7,79.71,79.53,79.54,37909.0,63.0224,63.0303,62.8879,62.8958,37909.0
2018-04-20 10:50:00,79.53,79.61,79.44,79.61,52556.0,62.8879,62.9512,62.8168,62.9512,52556.0
2018-04-20 11:00:00,79.58,79.79,79.54,79.67,33590.0,62.9275,63.0935,62.8958,62.9986,33590.0
2018-04-20 11:10:00,79.68,79.7,79.43,79.62,38414.0,63.0065,63.0224,62.8089,62.9591,38414.0
2018-04-20 11:20:00,79.64,79.72,79.59,79.69,26336.0,62.9749,63.0382,62.9354,63.0145,26336.0
2018-04-20 11:30:00,79.71,79.91,79.71,79.91,31276.0,63.0303,63.1884,63.0303,63.1884,31276.0
2018-04-20 11:40:00,79.88,79.96,79.76,79.83,29477.0,63.1647,63.228,63.0698,63.1252,29477.0
2018-04-20 11:50:00,79.82,79.91,79.62,79.64,29780.0,63.1172,63.1884,62.9591,62.9749,29780.0
2018-04-20 12:00:00,79.66,79.66,79.51,79.61,59580.0,62.9907,62.9907,62.8721,62.9512,59580.0
2018-04-20 12:10:00,79.59,79.66,79.54,79.58,22181.0,62.9354,62.9907,62.8958,62.9275,22181.0
2018-04-20 12:20:00,79.6,79.64,79.53,79.61,17636.0,62.9433,62.9749,62.8879,62.9512,17636.0
2018-04-20 12:30:00,79.6,79.66,79.52,79.52,21431.0,62.9433,62.9907,62.88,62.88,21431.0
2018-04-20 12:40:00,79.55,79.7,79.51,79.56,21754.0,62.9037,63.0224,62.8721,62.9117,21754.0
2018-04-20 12:50:00,79.56,79.69,79.55,79.69,16874.0,62.9117,63.0145,62.9037,63.0145,16874.0
2018-04-20 13:00:00,79.68,79.71,79.61,79.69,20885.0,63.0065,63.0303,62.9512,63.0145,20885.0
2018-04-20 13:10:00,79.7,79.91,79.68,79.86,17418.0,63.0224,63.1884,63.0065,63.1489,17418.0
2018-04-20 13:20:00,79.88,79.95,79.75,79.95,27688.0,63.1647,63.22,63.0619,63.22,27688.0
2018-04-20 13:30:00,79.95,80.01,79.86,80.0,48411.0,63.22,63.2675,63.1489,63.2596,48411.0
2018-04-20 13:40:00,80.01,80.04,79.85,79.88,38096.0,63.2675,63.2912,63.141,63.1647,38096.0
2018-04-20 13:50:00,79.85,79.9,79.71,79.74,43720.0,63.141,63.1805,63.0303,63.054,43720.0
2018-04-20 14:00:00,79.74,79.78,79.66,79.77,34171.0,63.054,63.0856,62.9907,63.0777,34171.0
2018-04-20 14:10:00,79.78,79.81,79.73,79.73,21828.0,63.0856,63.1093,63.0461,63.0461,21828.0
2018-04-20 14:20:00,79.74,79.74,79.6,79.7,41229.0,63.054,63.054,62.9433,63.0224,41229.0
2018-04-20 14:30:00,79.69,79.74,79.6,79.66,36923.0,63.0145,63.054,62.9433,62.9907,36923.0
2018-04-20 14:40:00,79.66,79.74,79.64,79.66,25928.0,62.9907,63.054,62.9749,62.9907,25928.0
2018-04-20 14:50:00,79.66,79.76,79.63,79.74,27581.0,62.9907,63.0698,62.967,63.054,27581.0
2018-04-20 15:00:00,79.74,79.74,79.32,79.32,40505.0,63.054,63.054,62.7219,62.7219,40505.0
2018-04-20 15:10:00,79.32,79.47,79.32,79.37,44779.0,62.7219,62.8405,62.7219,62.7614,44779.0
2018-04-20 15:20:00,79.38,79.57,79.36,79.56,44801.0,62.7693,62.9196,62.7535,62.9117,44801.0
2018-04-20 15:30:00,79.55,79.68,79.43,79.67,50210.0,62.9037,63.0065,62.8089,62.9986,50210.0
2018-04-20 15:40:00,79.67,79.74,79.6,79.72,86137.0,62.9986,63.054,62.9433,63.0382,86137.0
2018-04-20 15:50:00,79.72,79.82,79.63,79.78,212497.0,63.0382,63.1172,62.967,63.0856,212497.0
2018-04-23 09:30:00,79.98,80.19,79.5,79.64,102246.0,63.2438,63.4098,62.8642,62.9749,102246.0
2018-04-23 09:40:00,79.62,79.62,78.92,79.03,79613.0,62.9591,62.9591,62.4056,62.4926,79613.0
2018-04-23 09:50:00,79.01,79.29,78.92,79.26,64024.0,62.4767,62.6982,62.4056,62.6744,64024.0
2018-04-23 10:00:00,79.26,79.32,78.98,79.01,50108.0,62.6744,62.7219,62.453,62.4767,50108.0
2018-04-23 10:10:00,79.01,79.07,78.88,79.06,50934.0,62.4767,62.5242,62.3739,62.5163,50934.0
2018-04-23 10:20:00,79.07,79.27,79.05,79.21,33624.0,62.5242,62.6823,62.5084,62.6349,33624.0
2018-04-23 10:30:00,79.23,79.47,79.23,79.47,36115.0,62.6507,62.8405,62.6507,62.8405,36115.0
2018-04-23 10:40:00,79.46,79.61,79.36,79.61,31815.0,62.8326,62.9512,62.7535,62.9512,31815.0
2018-04-23 10:50:00,79.59,79.76,79.57,79.7,36334.0,62.9354,63.0698,62.9196,63.0224,36334.0
2018-04-23 11:00:00,79.69,80.0,79.67,79.96,32650.0,63.0145,63.2596,62.9986,63.228,32650.0
2018-04-23 11:10:00,79.97,80.22,79.96,80.15,39861.0,63.2359,63.4335,63.228,63.3782,39861.0
2018-04-23 11:20:00,80.16,80.17,80.01,80.14,26560.0,63.3861,63.394,63.2675,63.3703,26560.0
2018-04-23 11:30:00,80.17,80.17,80.01,80.02,19021.0,63.394,63.394,63.2675,63.2754,19021.0
2018-04-23 11:40:00,80.03,80.15,79.99,79.99,27432.0,63.2833,63.3782,63.2517,63.2517,27432.0
2018-04-23 11:50:00,79.99,79.99,79.82,79.93,27871.0,63.2517,63.2517,63.1172,63.2042,27871.0
2018-04-23 12:00:00,79.93,80.0,79.84,79.94,23901.0,63.2042,63.2596,63.1331,63.2121,23901.0
2018-04-23 12:10:00,79.94,80.01,79.85,79.85,23753.0,63.2121,63.2675,63.141,63.141,23753.0
2018-04-23 12:20:00,79.85,79.89,79.75,79.75,24928.0,63.141,63.1726,63.0619,63.0619,24928.0
2018-04-23 12:30:00,79.75,79.78,79.64,79.71,28062.0,63.0619,63.0856,62.9749,63.0303,28062.0
2018-04-23 12:40:00,79.7,79.72,79.5,79.51,28660.0,63.0224,63.0382,62.8642,62.8721,28660.0
2018-04-23 12:50:00,79.51,79.73,79.51,79.72,42854.0,62.8721,63.0461,62.8721,63.0382,42854.0
2018-04-23 13:00:00,79.73,79.76,79.57,79.61,31726.0,63.0461,63.0698,62.9196,62.9512,31726.0
2018-04-23 13:10:00,79.62,79.78,79.61,79.71,29507.0,62.9591,63.0856,62.9512,63.0303,29507.0
2018-04-23 13:20:00,79.71,79.75,79.63,79.65,27944.0,63.0303,63.0619,62.967,62.9828,27944.0
2018-04-23 13:30:00,79.66,79.74,79.62,79.7,29287.0,62.9907,63.054,62.9591,63.0224,29287.0
2018-04-23 13:40:00,79.7,79.71,79.59,79.68,24180.0,63.0224,63.0303,62.9354,63.0065,24180.0
2018-04-23 13:50:00,79.7,79.8,79.69,79.71,45229.0,63.0224,63.1014,63.0145,63.0303,45229.0
2018-04-23 14:00:00,79.71,79.76,79.57,79.61,39271.0,63.0303,63.0698,62.9196,62.9512,39271.0
2018-04-23 14:10:00,79.6,79.66,79.48,79.58,51037.0,62.9433,62.9907,62.8484,62.9275,51037.0
2018-04-23 14:20:00,79.58,79.67,79.51,79.66,45565.0,62.9275,62.9986,62.8721,62.9907,45565.0
2018-04-23 14:30:00,79.66,79.72,79.6,79.71,44435.0,62.9907,63.0382,62.9433,63.0303,44435.0
2018-04-23 14:40:00,79.7,79.7,79.51,79.51,46302.0,63.0224,63.0224,62.8721,62.8721,46302.0
2018-04-23 14:50:00,79.51,79.59,79.4,79.53,46343.0,62.8721,62.9354,62.7851,62.8879,46343.0
2018-04-23 15:00:00,79.53,79.83,79.51,79.79,65338.0,62.8879,63.1252,62.8721,63.0935,65338.0
2018-04-23 15:10:00,79.8,79.81,79.7,79.75,40919.0,63.1014,63.1093,63.0224,63.0619,40919.0
2018-04-23 15:20:00,79.76,79.95,79.75,79.92,53914.0,63.0698,63.22,63.0619,63.1963,53914.0
2018-04-23 15:30:00,79.92,79.93,79.81,79.84,76667.0,63.1963,63.2042,63.1093,63.1331,76667.0
2018-04-23 15:40:00,79.85,79.96,79.84,79.88,120839.0,63.141,63.228,63.1331,63.1647,120839.0
2018-04-23 15:50:00,79.88,79.98,79.72,79.83,394326.0,63.1647,63.2438,63.0382,63.1252,394326.0
2018-04-24 09:30:00,80.32,80.62,80.07,80.5,91219.0,63.5126,63.7498,63.3149,63.655,91219.0
2018-04-24 09:40:00,80.48,81.15,80.48,80.88,72753.0,63.6391,64.1689,63.6391,63.9554,72753.0
2018-04-24 09:50:00,80.87,81.13,80.71,80.95,175677.0,63.9475,64.1531,63.821,64.0108,175677.0
2018-04-24 10:00:00,80.94,81.35,80.87,81.28,175178.0,64.0029,64.3271,63.9475,64.2717,175178.0
2018-04-24 10:10:00,81.32,81.63,81.28,81.39,157822.0,64.3034,64.5485,64.2717,64.3587,157822.0
2018-04-24 10:20:00,81.39,81.43,80.98,81.07,98160.0,64.3587,64.3903,64.0345,64.1057,98160.0
2018-04-24 10:30:00,81.09,81.22,80.97,81.18,60180.0,64.1215,64.2243,64.0266,64.1927,60180.0
2018-04-24 10:40:00,81.18,81.33,81.16,81.16,66523.0,64.1927,64.3113,64.1768,64.1768,66523.0
2018-04-24 10:50:00,81.16,81.21,80.79,80.88,82913.0,64.1768,64.2164,63.8843,63.9554,82913.0
2018-04-24 11:00:00,80.86,80.88,80.62,80.68,58106.0,63.9396,63.9554,63.7498,63.7973,58106.0
2018-04-24 11:10:00,80.65,80.8,80.53,80.72,64619.0,63.7736,63.8922,63.6787,63.8289,64619.0
2018-04-24 11:20:00,80.71,81.0,80.63,80.73,234014.0,63.821,64.0503,63.7578,63.8368,234014.0
2018-04-24 11:30:00,80.77,80.86,80.62,80.69,60075.0,63.8685,63.9396,63.7498,63.8052,60075.0
2018-04-24 11:40:00,80.69,80.74,80.46,80.46,48941.0,63.8052,63.8447,63.6233,63.6233,48941.0
2018-04-24 11:50:00,80.46,80.55,80.4,80.4,45679.0,63.6233,63.6945,63.5759,63.5759,45679.0
2018-04-24 12:00:00,80.4,80.5,80.28,80.39,48694.0,63.5759,63.655,63.481,63.568,48694.0
2018-04-24 12:10:00,80.38,80.46,80.17,80.21,32550.0,63.5601,63.6233,63.394,63.4256,32550.0
2018-04-24 12:20:00,80.2,80.37,80.18,80.34,86659.0,63.4177,63.5522,63.4019,63.5284,86659.0
2018-04-24 12:30:00,80.35,80.41,80.18,80.3,40941.0,63.5363,63.5838,63.4019,63.4968,40941.0
2018-04-24 12:40:00,80.28,80.28,80.14,80.24,36962.0,63.481,63.481,63.3703,63.4494,36962.0
2018-04-24 12:50:00,80.25,80.37,80.05,80.05,44618.0,63.4573,63.5522,63.2991,63.2991,44618.0
2018-04-24 13:00:00,80.06,80.1,79.97,80.06,58626.0,63.307,63.3387,63.2359,63.307,58626.0
2018-04-24 13:10:00,80.06,80.25,80.04,80.08,83462.0,63.307,63.4573,63.2912,63.3228,83462.0
2018-04-24 13:20:00,80.04,80.09,79.74,79.83,46076.0,63.2912,63.3307,63.054,63.1252,46076.0
2018-04-24 13:30:00,79.83,79.89,79.58,79.62,34992.0,63.1252,63.1726,62.9275,62.9591,34992.0
2018-04-24 13:40:00,79.61,79.63,79.37,79.39,81787.0,62.9512,62.967,62.7614,62.7772,81787.0
2018-04-24 13:50:00,79.38,79.41,79.14,79.23,72488.0,62.7693,62.793,62.5795,62.6507,72488.0
2018-04-24 14:00:00,79.21,79.34,79.12,79.32,56349.0,62.6349,62.7377,62.5637,62.7219,56349.0
2018-04-24 14:10:00,79.31,79.6,79.31,79.45,64378.0,62.714,62.9433,62.714,62.8247,64378.0
2018-04-24 14:20:00,79.45,79.73,79.36,79.38,46991.0,62.8247,63.0461,62.7535,62.7693,46991.0
2018-04-24 14:30:00,79.37,79.52,79.17,79.2,49058.0,62.7614,62.88,62.6033,62.627,49058.0
2018-04-24 14:40:00,79.25,79.48,79.25,79.44,38585.0,62.6665,62.8484,62.6665,62.8168,38585.0
2018-04-24 14:50:00,79.44,79.71,79.44,79.68,78258.0,62.8168,63.0303,62.8168,63.0065,78258.0
2018-04-24 15:00:00,79.69,79.93,79.64,79.77,66680.0,63.0145,63.2042,62.9749,63.0777,66680.0
2018-04-24 15:10:00,79.78,79.84,79.53,79.56,91817.0,63.0856,63.1331,62.8879,62.9117,91817.0
2018-04-24 15:20:00,79.55,79.88,79.54,79.65,94536.0,62.9037,63.1647,62.8958,62.9828,94536.0
2018-04-24 15:30:00,79.65,79.65,79.51,79.56,99886.0,62.9828,62.9828,62.8721,62.9117,99886.0
2018-04-24 15:40:00,79.56,79.81,79.35,79.71,169800.0,62.9117,63.1093,62.7456,63.0303,169800.0
2018-04-24 15:50:00,79.71,79.88,79.62,79.77,300274.0,63.0303,63.1647,62.9591,63.0777,300274.0
2018-04-25 09:30:00,79.19,79.49,78.37,78.72,142025.0,62.6191,62.8563,61.9707,62.2474,142025.0
2018-04-25 09:40:00,78.7,78.74,78.33,78.59,93048.0,62.2316,62.2632,61.939,62.1446,93048.0
2018-04-25 09:50:00,78.56,78.96,78.37,78.43,130469.0,62.1209,62.4372,61.9707,62.0181,130469.0
2018-04-25 10:00:00,78.42,78.83,78.42,78.7,58094.0,62.0102,62.3344,62.0102,62.2316,58094.0
2018-04-25 10:10:00,78.69,78.74,78.41,78.46,46955.0,62.2237,62.2632,62.0023,62.0418,46955.0
2018-04-25 10:20:00,78.43,78.94,78.38,78.89,23751.0,62.0181,62.4214,61.9786,62.3819,23751.0
2018-04-25 10:30:00,78.87,78.87,78.4,78.42,63558.0,62.366,62.366,61.9944,62.0102,63558.0
2018-04-25 10:40:00,78.4,78.55,78.18,78.54,79391.0,61.9944,62.113,61.8204,62.1051,79391.0
2018-04-25 10:50:00,78.6,78.8,78.49,78.8,40448.0,62.1525,62.3107,62.0656,62.3107,40448.0
2018-04-25 11:00:00,78.79,79.06,78.76,79.02,41075.0,62.3028,62.5163,62.2791,62.4847,41075.0
2018-04-25 11:10:00,79.04,79.12,78.86,78.9,81480.0,62.5005,62.5637,62.3581,62.3898,81480.0
2018-04-25 11:20:00,78.91,79.19,78.9,79.12,34266.0,62.3977,62.6191,62.3898,62.5637,34266.0
2018-04-25 11:30:00,79.14,79.19,78.75,78.81,32004.0,62.5795,62.6191,62.2712,62.3186,32004.0
2018-04-25 11:40:00,78.8,79.19,78.78,79.01,36595.0,62.3107,62.6191,62.2949,62.4767,36595.0
2018-04-25 11:50:00,78.99,79.27,78.97,79.17,37128.0,62.4609,62.6823,62.4451,62.6033,37128.0
2018-04-25 12:00:00,79.16,79.2,79.04,79.08,21427.0,62.5954,62.627,62.5005,62.5321,21427.0
2018-04-25 12:10:00,79.07,79.22,78.99,79.22,33586.0,62.5242,62.6428,62.4609,62.6428,33586.0
2018-04-25 12:20:00,79.23,79.35,79.12,79.28,25586.0,62.6507,62.7456,62.5637,62.6902,25586.0
2018-04-25 12:30:00,79.3,79.46,79.24,79.29,54292.0,62.7061,62.8326,62.6586,62.6982,54292.0
2018-04-25 12:40:00,79.31,79.33,79.15,79.29,35112.0,62.714,62.7298,62.5874,62.6982,35112.0
2018-04-25 12:50:00,79.28,79.4,79.19,79.38,36664.0,62.6902,62.7851,62.6191,62.7693,36664.0
2018-04-25 13:00:00,79.39,79.42,79.25,79.36,33048.0,62.7772,62.8009,62.6665,62.7535,33048.0
2018-04-25 13:10:00,79.37,79.38,79.2,79.27,36090.0,62.7614,62.7693,62.627,62.6823,36090.0
2018-04-25 13:20:00,79.27,79.34,79.08,79.34,26948.0,62.6823,62.7377,62.5321,62.7377,26948.0
2018-04-25 13:30:00,79.35,79.6,79.35,79.53,33206.0,62.7456,62.9433,62.7456,62.8879,33206.0
2018-04-25 13:40:00,79.52,79.63,79.36,79.45,22616.0,62.88,62.967,62.7535,62.8247,22616.0
2018-04-25 13:50:00,79.48,79.64,79.44,79.62,27533.0,62.8484,62.9749,62.8168,62.9591,27533.0
2018-04-25 14:00:00,79.63,79.66,79.51,79.56,38482.0,62.967,62.9907,62.8721,62.9117,38482.0
2018-04-25 14:10:00,79.56,79.64,79.51,79.59,30532.0,62.9117,62.9749,62.8721,62.9354,30532.0
2018-04-25 14:20:00,79.57,79.77,79.53,79.75,70631.0,62.9196,63.0777,62.8879,63.0619,70631.0
2018-04-25 14:30:00,79.76,79.85,79.63,79.7,34191.0,63.0698,63.141,62.967,63.0224,34191.0
2018-04-25 14:40:00,79.71,79.9,79.71,79.83,52489.0,63.0303,63.1805,63.0303,63.1252,52489.0
2018-04-25 14:50:00,79.82,80.12,79.82,80.11,53481.0,63.1172,63.3545,63.1172,63.3466,53481.0
2018-04-25 15:00:00,80.12,80.2,79.95,80.01,65816.0,63.3545,63.4177,63.22,63.2675,65816.0
2018-04-25 15:10:00,80.01,80.12,79.98,79.98,39078.0,63.2675,63.3545,63.2438,63.2438,39078.0
2018-04-25 15:20:00,79.99,80.1,79.93,80.08,75051.0,63.2517,63.3387,63.2042,63.3228,75051.0
2018-04-25 15:30:00,80.06,80.19,80.0,80.13,128594.0,63.307,63.4098,63.2596,63.3624,128594.0
2018-04-25 15:40:00,80.14,80.25,80.06,80.18,193990.0,63.3703,63.4573,63.307,63.4019,193990.0
2018-04-25 15:50:00,80.17,80.28,80.05,80.24,334968.0,63.394,63.481,63.2991,63.4494,334968.0
2018-04-26 09:30:00,80.7,80.97,79.96,80.92,121975.0,63.8131,64.0266,63.228,63.9871,121975.0
2018-04-26 09:40:00,80.92,81.14,80.9,81.09,65595.0,63.9871,64.161,63.9713,64.1215,65595.0
2018-04-26 09:50:00,81.08,81.32,80.86,81.31,99086.0,64.1136,64.3034,63.9396,64.2955,99086.0
2018-04-26 10:00:00,81.34,81.36,81.02,81.07,130074.0,64.3192,64.335,64.0661,64.1057,130074.0
2018-04-26 10:10:00,81.08,81.15,80.8,80.95,77413.0,64.1136,64.1689,63.8922,64.0108,77413.0
2018-04-26 10:20:00,80.97,81.01,80.75,80.79,66026.0,64.0266,64.0582,63.8526,63.8843,66026.0
2018-04-26 10:30:00,80.8,80.96,80.71,80.96,137970.0,63.8922,64.0187,63.821,64.0187,137970.0
2018-04-26 10:40:00,80.96,81.44,80.96,81.42,94877.0,64.0187,64.3983,64.0187,64.3824,94877.0
2018-04-26 10:50:00,81.42,81.43,81.14,81.32,62120.0,64.3824,64.3903,64.161,64.3034,62120.0
2018-04-26 11:00:00,81.31,81.38,81.23,81.3,59517.0,64.2955,64.3508,64.2322,64.2876,59517.0
2018-04-26 11:10:00,81.3,81.55,81.3,81.54,60775.0,64.2876,64.4852,64.2876,64.4773,60775.0
2018-04-26 11:20:00,81.54,81.58,81.42,81.54,58234.0,64.4773,64.509,64.3824,64.4773,58234.0
2018-04-26 11:30:00,81.53,81.74,81.43,81.71,69825.0,64.4694,64.6355,64.3903,64.6118,69825.0
2018-04-26 11:40:00,81.72,81.93,81.72,81.88,61820.0,64.6197,64.7857,64.6197,64.7462,61820.0
2018-04-26 11:50:00,81.89,81.99,81.73,81.97,84747.0,64.7541,64.8332,64.6276,64.8173,84747.0
2018-04-26 12:00:00,81.96,82.33,81.96,82.3,93244.0,64.8094,65.102,64.8094,65.0783,93244.0
2018-04-26 12:10:00,82.31,82.32,82.15,82.3,41900.0,65.0862,65.0941,64.9597,65.0783,41900.0
2018-04-26 12:20:00,82.3,82.36,82.18,82.23,42456.0,65.0783,65.1257,64.9834,65.0229,42456.0
2018-04-26 12:30:00,82.23,82.49,82.22,82.49,54511.0,65.0229,65.2285,65.015,65.2285,54511.0
2018-04-26 12:40:00,82.48,82.55,82.1,82.22,85654.0,65.2206,65.276,64.9201,65.015,85654.0
2018-04-26 12:50:00,82.23,82.43,82.21,82.39,40224.0,65.0229,65.1811,65.0071,65.1495,40224.0
2018-04-26 13:00:00,82.39,82.52,82.35,82.48,65478.0,65.1495,65.2523,65.1178,65.2206,65478.0
2018-04-26 13:10:00,82.47,82.57,82.39,82.5,45323.0,65.2127,65.2918,65.1495,65.2364,45323.0
2018-04-26 13:20:00,82.5,82.65,82.4,82.52,49229.0,65.2364,65.3551,65.1574,65.2523,49229.0
2018-04-26 13:30:00,82.53,82.65,82.43,82.44,45360.0,65.2602,65.3551,65.1811,65.189,45360.0
2018-04-26 13:40:00,82.44,82.6,82.43,82.58,37134.0,65.189,65.3155,65.1811,65.2997,37134.0
2018-04-26 13:50:00,82.57,82.67,82.49,82.66,73034.0,65.2918,65.3709,65.2285,65.363,73034.0
2018-04-26 14:00:00,82.67,82.8,82.63,82.79,84106.0,65.3709,65.4737,65.3392,65.4658,84106.0
2018-04-26 14:10:00,82.8,82.96,82.78,82.86,62425.0,65.4737,65.6002,65.4579,65.5211,62425.0
2018-04-26 14:20:00,82.86,82.97,82.8,82.82,79842.0,65.5211,65.6081,65.4737,65.4895,79842.0
2018-04-26 14:30:00,82.83,83.02,82.74,82.98,75581.0,65.4974,65.6476,65.4262,65.616,75581.0
2018-04-26 14:40:00,82.99,83.23,82.96,83.14,73162.0,65.6239,65.8137,65.6002,65.7425,73162.0
2018-04-26 14:50:00,83.13,83.27,83.04,83.2,113710.0,65.7346,65.8453,65.6634,65.79,113710.0
2018-04-26 15:00:00,83.2,83.25,82.96,83.01,69412.0,65.79,65.8295,65.6002,65.6397,69412.0
2018-04-26 15:10:00,83.0,83.08,83.0,83.05,81575.0,65.6318,65.6951,65.6318,65.6714,81575.0
2018-04-26 15:20:00,83.05,83.06,82.98,83.03,85824.0,65.6714,65.6793,65.616,65.6555,85824.0
2018-04-26 15:30:00,83.03,83.27,83.03,83.17,151518.0,65.6555,65.8453,65.6555,65.7662,151518.0
2018-04-26 15:40:00,83.17,83.19,82.89,82.93,179616.0,65.7662,65.7821,65.5448,65.5765,179616.0
2018-04-26 15:50:00,82.92,83.0,82.86,82.91,292203.0,65.5686,65.6318,65.5211,65.5606,292203.0
2018-04-27 09:30:00,82.56,82.63,81.9,82.0,134783.0,65.2839,65.3392,64.762,64.8411,134783.0
2018-04-27 09:40:00,82.0,82.4,82.0,82.03,62229.0,64.8411,65.1574,64.8411,64.8648,62229.0
2018-04-27 09:50:00,82.02,82.15,81.96,82.0,57101.0,64.8569,64.9597,64.8094,64.8411,57101.0
2018-04-27 10:00:00,82.02,82.27,81.93,82.11,61676.0,64.8569,65.0546,64.7857,64.9281,61676.0
2018-04-27 10:10:00,82.13,82.26,82.03,82.22,36659.0,64.9439,65.0467,64.8648,65.015,36659.0
2018-04-27 10:20:00,82.22,82.26,82.05,82.14,45974.0,65.015,65.0467,64.8806,64.9518,45974.0
2018-04-27 10:30:00,82.12,82.17,82.06,82.07,59348.0,64.936,64.9755,64.8885,64.8964,59348.0
2018-04-27 10:40:00,82.07,82.22,82.01,82.14,45644.0,64.8964,65.015,64.849,64.9518,45644.0
2018-04-27 10:50:00,82.13,82.13,81.97,82.06,69373.0,64.9439,64.9439,64.8173,64.8885,69373.0
2018-04-27 11:00:00,82.07,82.27,82.05,82.23,26353.0,64.8964,65.0546,64.8806,65.0229,26353.0
2018-04-27 11:10:00,82.22,82.28,82.12,82.18,23305.0,65.015,65.0625,64.936,64.9834,23305.0
2018-04-27 11:20:00,82.17,82.21,82.08,82.15,39670.0,64.9755,65.0071,64.9043,64.9597,39670.0
2018-04-27 11:30:00,82.15,82.23,82.1,82.21,33796.0,64.9597,65.0229,64.9201,65.0071,33796.0
2018-04-27 11:40:00,82.2,82.22,81.75,81.76,102391.0,64.9992,65.015,64.6434,64.6513,102391.0
2018-04-27 11:50:00,81.76,81.83,81.68,81.75,27122.0,64.6513,64.7066,64.588,64.6434,27122.0
2018-04-27 12:00:00,81.77,81.78,81.65,81.68,37285.0,64.6592,64.6671,64.5643,64.588,37285.0
2018-04-27 12:10:00,81.69,81.77,81.63,81.73,59196.0,64.5959,64.6592,64.5485,64.6276,59196.0
2018-04-27 12:20:00,81.75,81.79,81.67,81.74,34265.0,64.6434,64.675,64.5801,64.6355,34265.0
2018-04-27 12:30:00,81.74,81.85,81.62,81.8,58377.0,64.6355,64.7225,64.5406,64.6829,58377.0
2018-04-27 12:40:00,81.79,81.94,81.77,81.87,29634.0,64.675,64.7936,64.6592,64.7383,29634.0
2018-04-27 12:50:00,81.88,82.08,81.81,81.97,107874.0,64.7462,64.9043,64.6908,64.8173,107874.0
2018-04-27 13:00:00,81.97,82.02,81.88,81.99,87265.0,64.8173,64.8569,64.7462,64.8332,87265.0
2018-04-27 13:10:00,81.98,82.03,81.87,81.91,35541.0,64.8253,64.8648,64.7383,64.7699,35541.0
2018-04-27 13:20:00,81.91,81.92,81.71,81.71,43127.0,64.7699,64.7778,64.6118,64.6118,43127.0
2018-04-27 13:30:00,81.71,81.86,81.67,81.75,52355.0,64.6118,64.7304,64.5801,64.6434,52355.0
2018-04-27 13:40:00,81.75,81.76,81.55,81.55,44605.0,64.6434,64.6513,64.4852,64.4852,44605.0
2018-04-27 13:50:00,81.56,81.68,81.5,81.57,84906.0,64.4931,64.588,64.4457,64.5011,84906.0
2018-04-27 14:00:00,81.57,81.58,81.39,81.55,64735.0,64.5011,64.509,64.3587,64.4852,64735.0
2018-04-27 14:10:00,81.55,81.62,81.5,81.56,36603.0,64.4852,64.5406,64.4457,64.4931,36603.0
2018-04-27 14:20:00,81.57,81.63,81.53,81.56,79050.0,64.5011,64.5485,64.4694,64.4931,79050.0
2018-04-27 14:30:00,81.57,81.61,81.5,81.53,55612.0,64.5011,64.5327,64.4457,64.4694,55612.0
2018-04-27 14:40:00,81.52,81.58,81.48,81.53,65195.0,64.4615,64.509,64.4299,64.4694,65195.0
2018-04-27 14:50:00,81.54,81.63,81.47,81.62,83299.0,64.4773,64.5485,64.422,64.5406,83299.0
2018-04-27 15:00:00,81.62,81.76,81.56,81.65,109770.0,64.5406,64.6513,64.4931,64.5643,109770.0
2018-04-27 15:10:00,81.65,81.68,81.5,81.57,78513.0,64.5643,64.588,64.4457,64.5011,78513.0
2018-04-27 15:20:00,81.57,81.58,81.45,81.52,77864.0,64.5011,64.509,64.4062,64.4615,77864.0
2018-04-27 15:30:00,81.5,81.55,81.41,81.53,71085.0,64.4457,64.4852,64.3745,64.4694,71085.0
2018-04-27 15:40:00,81.53,81.59,81.41,81.44,134495.0,64.4694,64.5169,64.3745,64.3983,134495.0
2018-04-27 15:50:00,81.44,81.53,81.31,81.43,285592.0,64.3983,64.4694,64.2955,64.3903,285592.0
2018-04-30 09:30:00,75.47,77.1,74.19,76.95,1805201.0,59.6775,60.9664,58.6654,60.8478,1805201.0
2018-04-30 09:40:00,77.02,77.62,76.25,77.08,1681823.0,60.9032,61.3776,60.2943,60.9506,1681823.0
2018-04-30 09:50:00,77.02,77.96,76.9,77.96,1471647.0,60.9032,61.6465,60.8083,61.6465,1471647.0
2018-04-30 10:00:00,77.88,78.67,77.86,78.18,1148605.0,61.5832,62.2079,61.5674,61.8204,1148605.0
2018-04-30 10:10:00,78.18,79.01,78.05,78.66,804619.0,61.8204,62.4767,61.7176,62.2,804619.0
2018-04-30 10:20:00,78.64,79.0,78.18,78.58,987757.0,62.1842,62.4688,61.8204,62.1367,987757.0
2018-04-30 10:30:00,78.57,78.66,77.92,78.15,713544.0,62.1288,62.2,61.6148,61.7967,713544.0
2018-04-30 10:40:00,78.14,78.65,77.98,78.21,668104.0,61.7888,62.1921,61.6623,61.8441,668104.0
2018-04-30 10:50:00,78.2,78.61,77.37,78.37,502006.0,61.8362,62.1604,61.1799,61.9707,502006.0
2018-04-30 11:00:00,78.38,78.38,77.27,77.36,325806.0,61.9786,61.9786,61.1008,61.172,325806.0
2018-04-30 11:10:00,77.33,77.49,76.94,77.02,409244.0,61.1483,61.2748,60.8399,60.9032,409244.0
2018-04-30 11:20:00,77.05,77.17,76.55,76.74,528986.0,60.9269,61.0218,60.5315,60.6818,528986.0
2018-04-30 11:30:00,76.73,76.75,76.12,76.55,396854.0,60.6738,60.6897,60.1915,60.5315,396854.0
2018-04-30 11:40:00,76.55,77.35,76.54,77.34,391858.0,60.5315,61.1641,60.5236,61.1562,391858.0
2018-04-30 11:50:00,77.34,77.76,77.07,77.16,337962.0,61.1562,61.4883,60.9427,61.0139,337962.0
2018-04-30 12:00:00,77.16,77.19,76.24,76.4,375999.0,61.0139,61.0376,60.2864,60.4129,375999.0
2018-04-30 12:10:00,76.37,76.57,75.71,75.91,347385.0,60.3892,60.5473,59.8673,60.0254,347385.0
2018-04-30 12:20:00,75.93,76.36,75.91,76.25,310908.0,60.0413,60.3813,60.0254,60.2943,310908.0
2018-04-30 12:30:00,76.26,76.3,75.9,76.11,262765.0,60.3022,60.3338,60.0175,60.1836,262765.0
2018-04-30 12:40:00,76.11,76.17,75.47,75.53,251777.0,60.1836,60.231,59.6775,59.725,251777.0
2018-04-30 12:50:00,75.55,76.06,75.32,75.46,350480.0,59.7408,60.144,59.5589,59.6696,350480.0
2018-04-30 13:00:00,75.46,75.62,75.17,75.37,340364.0,59.6696,59.7961,59.4403,59.5984,340364.0
2018-04-30 13:10:00,75.37,75.71,75.35,75.55,240548.0,59.5984,59.8673,59.5826,59.7408,240548.0
2018-04-30 13:20:00,75.54,75.91,75.54,75.81,315426.0,59.7329,60.0254,59.7329,59.9464,315426.0
2018-04-30 13:30:00,75.82,76.06,75.66,75.67,251280.0,59.9543,60.144,59.8277,59.8357,251280.0
2018-04-30 13:40:00,75.66,75.76,75.36,75.42,158356.0,59.8277,59.9068,59.5905,59.638,158356.0
2018-04-30 13:50:00,75.43,75.46,75.0,75.46,233892.0,59.6459,59.6696,59.3059,59.6696,233892.0
2018-04-30 14:00:00,75.49,75.7,75.15,75.7,256997.0,59.6933,59.8594,59.4245,59.8594,256997.0
2018-04-30 14:10:00,75.72,77.2,75.5,75.57,397239.0,59.8752,61.0455,59.7012,59.7566,397239.0
2018-04-30 14:20:00,75.56,75.82,75.51,75.56,236367.0,59.7487,59.9543,59.7091,59.7487,236367.0
2018-04-30 14:30:00,75.54,75.9,75.25,75.26,248951.0,59.7329,60.0175,59.5035,59.5115,248951.0
2018-04-30 14:40:00,75.26,75.48,75.21,75.4,298116.0,59.5115,59.6854,59.4719,59.6222,298116.0
2018-04-30 14:50:00,75.41,75.42,75.26,75.36,270407.0,59.6301,59.638,59.5115,59.5905,270407.0
2018-04-30 15:00:00,75.36,75.57,75.25,75.25,303418.0,59.5905,59.7566,59.5035,59.5035,303418.0
2018-04-30 15:10:00,75.26,75.34,75.08,75.26,392124.0,59.5115,59.5747,59.3691,59.5115,392124.0
2018-04-30 15:20:00,75.26,75.43,74.89,74.96,522790.0,59.5115,59.6459,59.2189,59.2742,522790.0
2018-04-30 15:30:00,74.95,75.4,74.81,75.39,797285.0,59.2663,59.6222,59.1556,59.6142,797285.0
2018-04-30 15:40:00,75.38,75.71,75.19,75.48,814583.0,59.6063,59.8673,59.4561,59.6854,814583.0
2018-04-30 15:50:00,75.46,75.48,74.1,74.6,1877530.0,59.6696,59.6854,58.5942,58.9896,1877530.0
2018-05-01 09:30:00,74.28,74.4,73.46,73.8,717719.0,58.7365,58.8314,58.0881,58.357,717719.0
2018-05-01 09:40:00,73.77,73.85,72.74,73.07,689314.0,58.3332,58.3965,57.5188,57.7797,689314.0
2018-05-01 09:50:00,73.1,73.35,72.38,72.83,1148200.0,57.8034,58.0011,57.2341,57.5899,1148200.0
2018-05-01 10:00:00,72.84,72.9,72.39,72.88,667928.0,57.5978,57.6453,57.242,57.6295,667928.0
2018-05-01 10:10:00,72.89,72.89,71.84,72.25,707907.0,57.6374,57.6374,56.8071,57.1313,707907.0
2018-05-01 10:20:00,72.25,72.4,71.92,71.94,615848.0,57.1313,57.2499,56.8704,56.8862,615848.0
2018-05-01 10:30:00,71.96,72.31,71.89,72.23,399398.0,56.902,57.1788,56.8466,57.1155,399398.0
2018-05-01 10:40:00,72.2,72.27,71.71,71.78,417537.0,57.0918,57.1471,56.7043,56.7597,417537.0
2018-05-01 10:50:00,71.79,71.84,71.38,71.49,410184.0,56.7676,56.8071,56.4434,56.5303,410184.0
2018-05-01 11:00:00,71.53,71.65,71.14,71.22,330074.0,56.562,56.6569,56.2536,56.3168,330074.0
2018-05-01 11:10:00,71.22,72.45,71.22,72.38,469760.0,56.3168,57.2895,56.3168,57.2341,469760.0
2018-05-01 11:20:00,72.41,72.43,71.55,71.66,380569.0,57.2578,57.2736,56.5778,56.6648,380569.0
2018-05-01 11:30:00,71.66,71.94,71.61,71.94,283164.0,56.6648,56.8862,56.6252,56.8862,283164.0
2018-05-01 11:40:00,71.91,72.0,71.67,71.68,304705.0,56.8625,56.9336,56.6727,56.6806,304705.0
2018-05-01 11:50:00,71.69,71.95,71.67,71.69,322372.0,56.6885,56.8941,56.6727,56.6885,322372.0
2018-05-01 12:00:00,71.68,71.74,71.4,71.45,270240.0,56.6806,56.728,56.4592,56.4987,270240.0
2018-05-01 12:10:00,71.47,71.52,71.18,71.21,317180.0,56.5145,56.5541,56.2852,56.3089,317180.0
2018-05-01 12:20:00,71.21,71.65,71.04,71.45,344263.0,56.3089,56.6569,56.1745,56.4987,344263.0
2018-05-01 12:30:00,71.45,71.46,71.12,71.12,202966.0,56.4987,56.5066,56.2378,56.2378,202966.0
2018-05-01 12:40:00,71.13,71.35,71.09,71.29,167663.0,56.2457,56.4196,56.214,56.3722,167663.0
2018-05-01 12:50:00,71.3,71.32,70.96,71.0,193451.0,56.3801,56.3959,56.1112,56.1429,193451.0
2018-05-01 13:00:00,70.98,71.0,70.62,70.95,297646.0,56.1271,56.1429,55.8424,56.1033,297646.0
2018-05-01 13:10:00,70.94,70.98,70.67,70.72,277045.0,56.0954,56.1271,55.8819,55.9215,277045.0
2018-05-01 13:20:00,70.72,71.03,70.46,71.03,252212.0,55.9215,56.1666,55.7159,56.1666,252212.0
2018-05-01 13:30:00,71.04,71.24,70.84,71.17,205489.0,56.1745,56.3327,56.0164,56.2773,205489.0
2018-05-01 13:40:00,71.18,71.65,71.12,71.23,237528.0,56.2852,56.6569,56.2378,56.3248,237528.0
2018-05-01 13:50:00,71.24,71.66,71.1,71.51,364718.0,56.3327,56.6648,56.222,56.5462,364718.0
2018-05-01 14:00:00,71.5,71.5,71.27,71.38,217156.0,56.5383,56.5383,56.3564,56.4434,217156.0
2018-05-01 14:10:00,71.39,71.88,71.38,71.88,264839.0,56.4513,56.8387,56.4434,56.8387,264839.0
2018-05-01 14:20:00,71.89,71.92,71.49,71.53,282180.0,56.8466,56.8704,56.5303,56.562,282180.0
2018-05-01 14:30:00,71.54,71.8,71.42,71.77,285886.0,56.5699,56.7755,56.475,56.7518,285886.0
2018-05-01 14:40:00,71.79,72.32,71.7,71.88,436025.0,56.7676,57.1867,56.6964,56.8387,436025.0
2018-05-01 14:50:00,71.88,72.51,71.85,72.12,370931.0,56.8387,57.3369,56.815,57.0285,370931.0
2018-05-01 15:00:00,72.12,72.49,72.0,72.23,375580.0,57.0285,57.3211,56.9336,57.1155,375580.0
2018-05-01 15:10:00,72.18,72.4,72.15,72.18,276104.0,57.076,57.2499,57.0522,57.076,276104.0
2018-05-01 15:20:00,72.18,72.39,72.14,72.34,385728.0,57.076,57.242,57.0443,57.2025,385728.0
2018-05-01 15:30:00,72.35,72.65,72.33,72.51,747082.0,57.2104,57.4476,57.1946,57.3369,747082.0
2018-05-01 15:40:00,72.51,73.08,72.5,73.07,794485.0,57.3369,57.7876,57.329,57.7797,794485.0
2018-05-01 15:50:00,73.08,73.1,72.63,72.97,1364733.0,57.7876,57.8034,57.4318,57.7006,1364733.0
2018-05-02 09:30:00,73.28,73.7,72.94,73.59,576926.0,57.9458,58.2779,57.6769,58.1909,576926.0
2018-05-02 09:40:00,73.59,74.03,73.58,74.0,470973.0,58.1909,58.5388,58.183,58.5151,470973.0
2018-05-02 09:50:00,74.0,74.89,73.81,74.5,496064.0,58.5151,59.2189,58.3649,58.9105,496064.0
2018-05-02 10:00:00,74.5,74.86,74.39,74.57,319956.0,58.9105,59.1952,58.8235,58.9658,319956.0
2018-05-02 10:10:00,74.6,75.26,74.58,75.26,339265.0,58.9896,59.5115,58.9737,59.5115,339265.0
2018-05-02 10:20:00,75.26,75.5,74.9,75.46,649155.0,59.5115,59.7012,59.2268,59.6696,649155.0
2018-05-02 10:30:00,75.45,75.98,75.0,75.34,421943.0,59.6617,60.0808,59.3059,59.5747,421943.0
2018-05-02 10:40:00,75.36,76.09,75.34,75.91,338352.0,59.5905,60.1678,59.5747,60.0254,338352.0
2018-05-02 10:50:00,75.91,75.94,75.42,75.66,233478.0,60.0254,60.0492,59.638,59.8277,233478.0
2018-05-02 11:00:00,75.67,75.82,75.34,75.63,255239.0,59.8357,59.9543,59.5747,59.804,255239.0
2018-05-02 11:10:00,75.63,75.86,75.5,75.79,228685.0,59.804,59.9859,59.7012,59.9305,228685.0
2018-05-02 11:20:00,75.78,76.2,75.7,76.02,246387.0,59.9226,60.2548,59.8594,60.1124,246387.0
2018-05-02 11:30:00,76.01,76.03,75.75,75.97,212623.0,60.1045,60.1203,59.8989,60.0729,212623.0
2018-05-02 11:40:00,75.98,76.1,75.71,75.83,180960.0,60.0808,60.1757,59.8673,59.9622,180960.0
2018-05-02 11:50:00,75.82,75.86,75.45,75.82,203365.0,59.9543,59.9859,59.6617,59.9543,203365.0
2018-05-02 12:00:00,75.82,75.98,75.58,75.72,125724.0,59.9543,60.0808,59.7645,59.8752,125724.0
2018-05-02 12:10:00,75.74,75.83,75.63,75.63,174354.0,59.891,59.9622,59.804,59.804,174354.0
2018-05-02 12:20:00,75.63,75.75,75.51,75.55,101093.0,59.804,59.8989,59.7091,59.7408,101093.0
2018-05-02 12:30:00,75.54,75.56,75.12,75.28,110960.0,59.7329,59.7487,59.4007,59.5273,110960.0
2018-05-02 12:40:00,75.28,75.46,75.18,75.4,100604.0,59.5273,59.6696,59.4482,59.6222,100604.0
2018-05-02 12:50:00,75.37,75.43,75.21,75.34,99042.0,59.5984,59.6459,59.4719,59.5747,99042.0
2018-05-02 13:00:00,75.34,75.63,75.25,75.59,145332.0,59.5747,59.804,59.5035,59.7724,145332.0
2018-05-02 13:10:00,75.59,75.67,75.42,75.47,155402.0,59.7724,59.8357,59.638,59.6775,155402.0
2018-05-02 13:20:00,75.47,76.06,75.46,76.03,144363.0,59.6775,60.144,59.6696,60.1203,144363.0
2018-05-02 13:30:00,76.04,76.15,75.82,75.91,304854.0,60.1282,60.2152,59.9543,60.0254,304854.0
2018-05-02 13:40:00,75.91,76.2,75.78,76.12,291785.0,60.0254,60.2548,59.9226,60.1915,291785.0
2018-05-02 13:50:00,76.12,76.38,76.05,76.06,177074.0,60.1915,60.3971,60.1361,60.144,177074.0
2018-05-02 14:00:00,76.04,76.35,76.02,76.31,181817.0,60.1282,60.3734,60.1124,60.3417,181817.0
2018-05-02 14:10:00,76.33,77.07,76.33,77.07,429046.0,60.3575,60.9427,60.3575,60.9427,429046.0
2018-05-02 14:20:00,77.07,77.63,77.0,77.47,471840.0,60.9427,61.3855,60.8873,61.259,471840.0
2018-05-02 14:30:00,77.46,77.56,76.89,77.1,210165.0,61.2511,61.3302,60.8004,60.9664,210165.0
2018-05-02 14:40:00,77.07,77.23,76.91,76.96,148732.0,60.9427,61.0692,60.8162,60.8557,148732.0
2018-05-02 14:50:00,76.97,77.05,76.86,76.98,137396.0,60.8636,60.9269,60.7766,60.8715,137396.0
2018-05-02 15:00:00,76.99,77.29,76.84,76.87,216223.0,60.8794,61.1167,60.7608,60.7846,216223.0
2018-05-02 15:10:00,76.86,77.01,76.43,76.45,261462.0,60.7766,60.8953,60.4366,60.4524,261462.0
2018-05-02 15:20:00,76.45,76.56,76.41,76.5,225129.0,60.4524,60.5394,60.4208,60.492,225129.0
2018-05-02 15:30:00,76.49,76.56,76.36,76.38,285779.0,60.4841,60.5394,60.3813,60.3971,285779.0
2018-05-02 15:40:00,76.38,77.6,75.8,75.83,496484.0,60.3971,61.3618,59.9385,59.9622,496484.0
2018-05-02 15:50:00,75.83,75.94,75.73,75.84,574615.0,59.9622,60.0492,59.8831,59.9701,574615.0
2018-05-03 09:30:00,76.28,76.36,75.72,75.82,264746.0,60.318,60.3813,59.8752,59.9543,264746.0
2018-05-03 09:40:00,75.83,76.06,75.71,75.87,234747.0,59.9622,60.144,59.8673,59.9938,234747.0
2018-05-03 09:50:00,75.88,76.14,75.65,76.08,166346.0,60.0017,60.2073,59.8198,60.1599,166346.0
2018-05-03 10:00:00,76.16,76.16,74.76,74.85,288487.0,60.2231,60.2231,59.1161,59.1872,288487.0
2018-05-03 10:10:00,74.87,75.29,74.52,75.19,142751.0,59.2031,59.5352,58.9263,59.4561,142751.0
2018-05-03 10:20:00,75.2,75.24,74.79,74.99,131134.0,59.464,59.4956,59.1398,59.298,131134.0
2018-05-03 10:30:00,74.96,75.25,74.79,75.09,187812.0,59.2742,59.5035,59.1398,59.377,187812.0
2018-05-03 10:40:00,75.09,75.73,74.92,75.52,285039.0,59.377,59.8831,59.2426,59.717,285039.0
2018-05-03 10:50:00,75.52,75.9,75.36,75.76,422432.0,59.717,60.0175,59.5905,59.9068,422432.0
2018-05-03 11:00:00,75.72,75.9,75.63,75.78,326766.0,59.8752,60.0175,59.804,59.9226,326766.0
2018-05-03 11:10:00,75.78,75.88,75.31,75.31,189806.0,59.9226,60.0017,59.551,59.551,189806.0
2018-05-03 11:20:00,75.32,75.5,75.27,75.31,286632.0,59.5589,59.7012,59.5194,59.551,286632.0
2018-05-03 11:30:00,75.29,75.67,75.28,75.51,153964.0,59.5352,59.8357,59.5273,59.7091,153964.0
2018-05-03 11:40:00,75.52,75.65,75.26,75.46,143784.0,59.717,59.8198,59.5115,59.6696,143784.0
2018-05-03 11:50:00,75.47,75.84,75.4,75.8,122296.0,59.6775,59.9701,59.6222,59.9385,122296.0
2018-05-03 12:00:00,75.79,75.94,75.71,75.83,192891.0,59.9305,60.0492,59.8673,59.9622,192891.0
2018-05-03 12:10:00,75.84,76.16,75.81,76.14,250011.0,59.9701,60.2231,59.9464,60.2073,250011.0
2018-05-03 12:20:00,76.12,76.17,75.89,75.9,176448.0,60.1915,60.231,60.0096,60.0175,176448.0
2018-05-03 12:30:00,75.89,76.23,75.88,76.23,76167.0,60.0096,60.2785,60.0017,60.2785,76167.0
2018-05-03 12:40:00,76.23,76.6,76.19,76.42,238920.0,60.2785,60.571,60.2468,60.4287,238920.0
2018-05-03 12:50:00,76.42,76.81,76.38,76.81,95272.0,60.4287,60.7371,60.3971,60.7371,95272.0
2018-05-03 13:00:00,76.81,76.83,76.45,76.45,151054.0,60.7371,60.7529,60.4524,60.4524,151054.0
2018-05-03 13:10:00,76.47,76.85,76.28,76.83,125933.0,60.4683,60.7687,60.318,60.7529,125933.0
2018-05-03 13:20:00,76.84,76.97,76.4,76.6,230212.0,60.7608,60.8636,60.4129,60.571,230212.0
2018-05-03 13:30:00,76.63,77.21,76.62,77.14,96553.0,60.5948,61.0534,60.5869,60.9981,96553.0
2018-05-03 13:40:00,77.13,77.21,77.01,77.12,85351.0,60.9901,61.0534,60.8953,60.9822,85351.0
2018-05-03 13:50:00,77.12,77.39,77.09,77.16,154499.0,60.9822,61.1957,60.9585,61.0139,154499.0
2018-05-03 14:00:00,77.16,77.23,77.07,77.23,111618.0,61.0139,61.0692,60.9427,61.0692,111618.0
2018-05-03 14:10:00,77.24,77.32,77.12,77.19,151031.0,61.0771,61.1404,60.9822,61.0376,151031.0
2018-05-03 14:20:00,77.18,77.27,77.13,77.26,124581.0,61.0297,61.1008,60.9901,61.0929,124581.0
2018-05-03 14:30:00,77.28,77.72,77.26,77.58,187447.0,61.1088,61.4567,61.0929,61.346,187447.0
2018-05-03 14:40:00,77.58,77.58,77.19,77.29,169817.0,61.346,61.346,61.0376,61.1167,169817.0
2018-05-03 14:50:00,77.28,77.36,77.17,77.25,150278.0,61.1088,61.172,61.0218,61.085,150278.0
2018-05-03 15:00:00,77.24,77.58,77.24,77.48,222935.0,61.0771,61.346,61.0771,61.2669,222935.0
2018-05-03 15:10:00,77.48,77.52,77.18,77.32,184353.0,61.2669,61.2985,61.0297,61.1404,184353.0
2018-05-03 15:20:00,77.33,77.4,77.09,77.23,160939.0,61.1483,61.2036,60.9585,61.0692,160939.0
2018-05-03 15:30:00,77.22,77.46,77.19,77.2,151661.0,61.0613,61.2511,61.0376,61.0455,151661.0
2018-05-03 15:40:00,77.2,77.51,77.09,77.46,228884.0,61.0455,61.2906,60.9585,61.2511,228884.0
2018-05-03 15:50:00,77.46,77.57,77.41,77.46,436273.0,61.2511,61.3381,61.2116,61.2511,436273.0
2018-05-04 09:30:00,76.9,77.34,76.67,76.76,132311.0,60.8083,61.1562,60.6264,60.6976,132311.0
2018-05-04 09:40:00,76.73,76.73,76.09,76.45,106265.0,60.6738,60.6738,60.1678,60.4524,106265.0
2018-05-04 09:50:00,76.43,76.58,76.15,76.28,136147.0,60.4366,60.5552,60.2152,60.318,136147.0
2018-05-04 10:00:00,76.29,76.61,76.25,76.51,87671.0,60.3259,60.579,60.2943,60.4999,87671.0
2018-05-04 10:10:00,76.5,76.71,76.1,76.24,111498.0,60.492,60.658,60.1757,60.2864,111498.0
2018-05-04 10:20:00,76.26,76.53,76.13,76.38,137076.0,60.3022,60.5157,60.1994,60.3971,137076.0
2018-05-04 10:30:00,76.38,76.7,76.36,76.59,192018.0,60.3971,60.6501,60.3813,60.5631,192018.0
2018-05-04 10:40:00,76.6,76.95,76.58,76.78,119808.0,60.571,60.8478,60.5552,60.7134,119808.0
2018-05-04 10:50:00,76.79,77.0,76.66,76.95,101312.0,60.7213,60.8873,60.6185,60.8478,101312.0
2018-05-04 11:00:00,76.95,77.01,76.81,76.86,122218.0,60.8478,60.8953,60.7371,60.7766,122218.0
2018-05-04 11:10:00,76.86,77.26,76.86,77.13,219284.0,60.7766,61.0929,60.7766,60.9901,219284.0
2018-05-04 11:20:00,77.14,77.16,76.98,77.13,78335.0,60.9981,61.0139,60.8715,60.9901,78335.0
2018-05-04 11:30:00,77.11,77.28,77.1,77.21,49468.0,60.9743,61.1088,60.9664,61.0534,49468.0
2018-05-04 11:40:00,77.22,77.24,77.04,77.16,63294.0,61.0613,61.0771,60.919,61.0139,63294.0
2018-05-04 11:50:00,77.16,77.33,77.09,77.33,86628.0,61.0139,61.1483,60.9585,61.1483,86628.0
2018-05-04 12:00:00,77.33,77.39,77.16,77.22,131290.0,61.1483,61.1957,61.0139,61.0613,131290.0
2018-05-04 12:10:00,77.22,77.45,77.2,77.42,145572.0,61.0613,61.2432,61.0455,61.2195,145572.0
2018-05-04 12:20:00,77.42,77.48,77.34,77.35,112210.0,61.2195,61.2669,61.1562,61.1641,112210.0
2018-05-04 12:30:00,77.36,77.36,77.21,77.22,62615.0,61.172,61.172,61.0534,61.0613,62615.0
2018-05-04 12:40:00,77.21,77.22,77.1,77.13,63167.0,61.0534,61.0613,60.9664,60.9901,63167.0
2018-05-04 12:50:00,77.14,77.22,76.94,76.96,131462.0,60.9981,61.0613,60.8399,60.8557,131462.0
2018-05-04 13:00:00,76.97,77.06,76.88,76.99,267620.0,60.8636,60.9348,60.7925,60.8794,267620.0
2018-05-04 13:10:00,77.03,77.27,76.95,77.21,163250.0,60.9111,61.1008,60.8478,61.0534,163250.0
2018-05-04 13:20:00,77.22,77.3,77.15,77.19,66078.0,61.0613,61.1246,61.006,61.0376,66078.0
2018-05-04 13:30:00,77.17,77.26,77.13,77.18,64184.0,61.0218,61.0929,60.9901,61.0297,64184.0
2018-05-04 13:40:00,77.18,77.31,77.15,77.31,39945.0,61.0297,61.1325,61.006,61.1325,39945.0
2018-05-04 13:50:00,77.31,77.42,77.29,77.31,91726.0,61.1325,61.2195,61.1167,61.1325,91726.0
2018-05-04 14:00:00,77.3,77.32,77.18,77.25,45985.0,61.1246,61.1404,61.0297,61.085,45985.0
2018-05-04 14:10:00,77.24,77.28,77.18,77.25,55142.0,61.0771,61.1088,61.0297,61.085,55142.0
2018-05-04 14:20:00,77.26,77.32,77.24,77.25,77831.0,61.0929,61.1404,61.0771,61.085,77831.0
2018-05-04 14:30:00,77.26,77.29,77.17,77.18,114574.0,61.0929,61.1167,61.0218,61.0297,114574.0
2018-05-04 14:40:00,77.18,77.49,77.17,77.43,107637.0,61.0297,61.2748,61.0218,61.2274,107637.0
2018-05-04 14:50:00,77.43,77.48,77.28,77.38,146024.0,61.2274,61.2669,61.1088,61.1878,146024.0
2018-05-04 15:00:00,77.38,77.51,77.32,77.32,96573.0,61.1878,61.2906,61.1404,61.1404,96573.0
2018-05-04 15:10:00,77.32,77.44,77.22,77.27,62159.0,61.1404,61.2353,61.0613,61.1008,62159.0
2018-05-04 15:20:00,77.27,77.38,77.19,77.37,74581.0,61.1008,61.1878,61.0376,61.1799,74581.0
2018-05-04 15:30:00,77.37,77.4,77.25,77.32,87786.0,61.1799,61.2036,61.085,61.1404,87786.0
2018-05-04 15:40:00,77.32,77.36,77.13,77.13,153565.0,61.1404,61.172,60.9901,60.9901,153565.0
2018-05-04 15:50:00,77.12,77.16,76.75,76.95,489831.0,60.9822,61.0139,60.6897,60.8478,489831.0
2018-05-07 09:30:00,77.23,77.63,76.9,77.61,142030.0,61.0692,61.3855,60.8083,61.3697,142030.0
2018-05-07 09:40:00,77.59,78.31,77.58,78.05,151811.0,61.3539,61.9232,61.346,61.7176,151811.0
2018-05-07 09:50:00,78.05,78.29,77.97,78.25,127216.0,61.7176,61.9074,61.6544,61.8758,127216.0
2018-05-07 10:00:00,78.25,78.31,78.06,78.19,103976.0,61.8758,61.9232,61.7255,61.8283,103976.0
2018-05-07 10:10:00,78.19,78.25,77.82,77.85,89052.0,61.8283,61.8758,61.5358,61.5595,89052.0
2018-05-07 10:20:00,77.83,78.01,77.78,77.88,82719.0,61.5437,61.686,61.5041,61.5832,82719.0
2018-05-07 10:30:00,77.88,78.13,77.8,78.11,110967.0,61.5832,61.7809,61.5199,61.7651,110967.0
2018-05-07 10:40:00,78.13,78.9,78.02,78.84,139307.0,61.7809,62.3898,61.6939,62.3423,139307.0
2018-05-07 10:50:00,78.85,78.97,78.54,78.78,165016.0,62.3502,62.4451,62.1051,62.2949,165016.0
2018-05-07 11:00:00,78.77,78.89,78.53,78.53,102770.0,62.287,62.3819,62.0972,62.0972,102770.0
2018-05-07 11:10:00,78.53,78.64,78.36,78.37,46932.0,62.0972,62.1842,61.9628,61.9707,46932.0
2018-05-07 11:20:00,78.36,78.69,78.34,78.55,115913.0,61.9628,62.2237,61.9469,62.113,115913.0
2018-05-07 11:30:00,78.58,78.63,78.45,78.5,47418.0,62.1367,62.1763,62.0339,62.0735,47418.0
2018-05-07 11:40:00,78.5,78.55,78.34,78.36,83624.0,62.0735,62.113,61.9469,61.9628,83624.0
2018-05-07 11:50:00,78.34,78.36,78.18,78.18,28168.0,61.9469,61.9628,61.8204,61.8204,28168.0
2018-05-07 12:00:00,78.19,78.25,78.09,78.15,31944.0,61.8283,61.8758,61.7493,61.7967,31944.0
2018-05-07 12:10:00,78.15,78.24,78.06,78.08,32747.0,61.7967,61.8679,61.7255,61.7414,32747.0
2018-05-07 12:20:00,78.08,78.12,77.94,78.03,56091.0,61.7414,61.773,61.6306,61.7018,56091.0
2018-05-07 12:30:00,78.01,78.09,77.94,78.08,39043.0,61.686,61.7493,61.6306,61.7414,39043.0
2018-05-07 12:40:00,78.08,78.08,77.94,78.05,49239.0,61.7414,61.7414,61.6306,61.7176,49239.0
2018-05-07 12:50:00,78.05,78.22,78.05,78.1,33015.0,61.7176,61.8521,61.7176,61.7572,33015.0
2018-05-07 13:00:00,78.1,78.15,78.04,78.06,25150.0,61.7572,61.7967,61.7097,61.7255,25150.0
2018-05-07 13:10:00,78.06,78.11,77.97,78.02,44834.0,61.7255,61.7651,61.6544,61.6939,44834.0
2018-05-07 13:20:00,78.0,78.03,77.94,78.03,42437.0,61.6781,61.7018,61.6306,61.7018,42437.0
2018-05-07 13:30:00,78.03,78.14,78.03,78.06,37996.0,61.7018,61.7888,61.7018,61.7255,37996.0
2018-05-07 13:40:00,78.08,78.22,78.05,78.15,44822.0,61.7414,61.8521,61.7176,61.7967,44822.0
2018-05-07 13:50:00,78.16,78.2,78.05,78.15,73545.0,61.8046,61.8362,61.7176,61.7967,73545.0
2018-05-07 14:00:00,78.16,78.17,77.9,77.9,43294.0,61.8046,61.8125,61.599,61.599,43294.0
2018-05-07 14:10:00,77.91,78.0,77.83,77.98,51341.0,61.6069,61.6781,61.5437,61.6623,51341.0
2018-05-07 14:20:00,77.98,78.03,77.88,77.99,59586.0,61.6623,61.7018,61.5832,61.6702,59586.0
2018-05-07 14:30:00,78.0,78.05,77.92,77.94,45986.0,61.6781,61.7176,61.6148,61.6306,45986.0
2018-05-07 14:40:00,77.94,77.99,77.56,77.6,93849.0,61.6306,61.6702,61.3302,61.3618,93849.0
2018-05-07 14:50:00,77.58,77.71,77.25,77.3,84645.0,61.346,61.4488,61.085,61.1246,84645.0
2018-05-07 15:00:00,77.29,77.29,77.0,77.03,143953.0,61.1167,61.1167,60.8873,60.9111,143953.0
2018-05-07 15:10:00,77.02,77.12,76.78,76.81,86022.0,60.9032,60.9822,60.7134,60.7371,86022.0
2018-05-07 15:20:00,76.81,76.93,76.58,76.89,86675.0,60.7371,60.832,60.5552,60.8004,86675.0
2018-05-07 15:30:00,76.88,76.92,76.68,76.83,195599.0,60.7925,60.8241,60.6343,60.7529,195599.0
2018-05-07 15:40:00,76.81,76.83,76.6,76.6,153685.0,60.7371,60.7529,60.571,60.571,153685.0
2018-05-07 15:50:00,76.61,76.65,76.46,76.51,289119.0,60.579,60.6106,60.4603,60.4999,289119.0
2018-05-08 09:30:00,76.43,76.92,74.76,75.08,231763.0,60.4366,60.8241,59.1161,59.3691,231763.0
2018-05-08 09:40:00,75.07,75.57,74.88,75.1,152520.0,59.3612,59.7566,59.211,59.3849,152520.0
2018-05-08 09:50:00,75.12,75.16,74.35,74.97,146002.0,59.4007,59.4324,58.7919,59.2821,146002.0
2018-05-08 10:00:00,74.95,75.46,74.95,75.1,196779.0,59.2663,59.6696,59.2663,59.3849,196779.0
2018-05-08 10:10:00,75.13,75.3,74.99,75.21,121031.0,59.4087,59.5431,59.298,59.4719,121031.0
2018-05-08 10:20:00,75.2,75.25,74.88,75.04,98697.0,59.464,59.5035,59.211,59.3375,98697.0
2018-05-08 10:30:00,75.03,75.18,74.97,75.06,66000.0,59.3296,59.4482,59.2821,59.3533,66000.0
2018-05-08 10:40:00,75.07,75.29,75.07,75.26,119539.0,59.3612,59.5352,59.3612,59.5115,119539.0
2018-05-08 10:50:00,75.26,75.26,74.78,74.88,291843.0,59.5115,59.5115,59.1319,59.211,291843.0
2018-05-08 11:00:00,74.88,75.01,74.38,74.4,134843.0,59.211,59.3138,58.8156,58.8314,134843.0
2018-05-08 11:10:00,74.4,75.06,74.28,74.87,142852.0,58.8314,59.3533,58.7365,59.2031,142852.0
2018-05-08 11:20:00,74.86,75.11,74.77,75.08,89650.0,59.1952,59.3928,59.124,59.3691,89650.0
2018-05-08 11:30:00,75.07,75.56,74.97,75.53,141145.0,59.3612,59.7487,59.2821,59.725,141145.0
2018-05-08 11:40:00,75.52,75.54,75.21,75.5,165219.0,59.717,59.7329,59.4719,59.7012,165219.0
2018-05-08 11:50:00,75.51,75.57,75.16,75.19,101470.0,59.7091,59.7566,59.4324,59.4561,101470.0
2018-05-08 12:00:00,75.18,75.27,74.97,75.17,97035.0,59.4482,59.5194,59.2821,59.4403,97035.0
2018-05-08 12:10:00,75.15,75.2,74.91,74.92,48487.0,59.4245,59.464,59.2347,59.2426,48487.0
2018-05-08 12:20:00,74.91,74.96,74.71,74.71,51098.0,59.2347,59.2742,59.0765,59.0765,51098.0
2018-05-08 12:30:00,74.71,74.98,74.71,74.95,58236.0,59.0765,59.29,59.0765,59.2663,58236.0
2018-05-08 12:40:00,74.95,74.98,74.83,74.85,65256.0,59.2663,59.29,59.1714,59.1872,65256.0
2018-05-08 12:50:00,74.86,75.15,74.84,74.98,86321.0,59.1952,59.4245,59.1793,59.29,86321.0
2018-05-08 13:00:00,75.02,75.04,74.91,74.95,54080.0,59.3217,59.3375,59.2347,59.2663,54080.0
2018-05-08 13:10:00,74.95,75.06,74.88,74.92,63358.0,59.2663,59.3533,59.211,59.2426,63358.0
2018-05-08 13:20:00,74.92,75.05,74.86,74.97,107766.0,59.2426,59.3454,59.1952,59.2821,107766.0
2018-05-08 13:30:00,74.97,75.05,74.89,75.02,166637.0,59.2821,59.3454,59.2189,59.3217,166637.0
2018-05-08 13:40:00,75.03,75.11,74.91,74.91,78048.0,59.3296,59.3928,59.2347,59.2347,78048.0
2018-05-08 13:50:00,74.91,74.96,74.66,74.7,68837.0,59.2347,59.2742,59.037,59.0686,68837.0
2018-05-08 14:00:00,74.7,74.79,74.55,74.7,104205.0,59.0686,59.1398,58.95,59.0686,104205.0
2018-05-08 14:10:00,74.7,75.25,74.65,75.17,155939.0,59.0686,59.5035,59.0291,59.4403,155939.0
2018-05-08 14:20:00,75.19,75.69,75.07,75.29,211389.0,59.4561,59.8515,59.3612,59.5352,211389.0
2018-05-08 14:30:00,75.3,75.35,74.87,74.89,158237.0,59.5431,59.5826,59.2031,59.2189,158237.0
2018-05-08 14:40:00,74.89,75.01,74.64,74.95,99526.0,59.2189,59.3138,59.0212,59.2663,99526.0
2018-05-08 14:50:00,74.95,74.96,74.74,74.83,139125.0,59.2663,59.2742,59.1003,59.1714,139125.0
2018-05-08 15:00:00,74.83,74.9,74.75,74.82,156056.0,59.1714,59.2268,59.1082,59.1635,156056.0
2018-05-08 15:10:00,74.82,75.04,74.8,75.02,145965.0,59.1635,59.3375,59.1477,59.3217,145965.0
2018-05-08 15:20:00,75.02,75.16,74.98,75.09,166568.0,59.3217,59.4324,59.29,59.377,166568.0
2018-05-08 15:30:00,75.1,75.21,75.07,75.2,142247.0,59.3849,59.4719,59.3612,59.464,142247.0
2018-05-08 15:40:00,75.2,75.43,75.19,75.26,234207.0,59.464,59.6459,59.4561,59.5115,234207.0
2018-05-08 15:50:00,75.28,75.34,75.14,75.31,433076.0,59.5273,59.5747,59.4166,59.551,433076.0
2018-05-09 09:30:00,76.17,76.29,75.84,76.26,165027.0,60.231,60.3259,59.9701,60.3022,165027.0
2018-05-09 09:40:00,76.29,76.72,76.25,76.63,200426.0,60.3259,60.6659,60.2943,60.5948,200426.0
2018-05-09 09:50:00,76.65,77.1,76.65,77.07,98183.0,60.6106,60.9664,60.6106,60.9427,98183.0
2018-05-09 10:00:00,77.07,77.43,76.98,77.39,164797.0,60.9427,61.2274,60.8715,61.1957,164797.0
2018-05-09 10:10:00,77.35,77.68,77.2,77.63,147409.0,61.1641,61.4251,61.0455,61.3855,147409.0
2018-05-09 10:20:00,77.63,77.98,77.59,77.8,119668.0,61.3855,61.6623,61.3539,61.5199,119668.0
2018-05-09 10:30:00,77.8,78.11,77.8,77.97,146059.0,61.5199,61.7651,61.5199,61.6544,146059.0
2018-05-09 10:40:00,77.97,77.98,77.53,77.64,108301.0,61.6544,61.6623,61.3064,61.3934,108301.0
2018-05-09 10:50:00,77.65,77.68,77.31,77.37,170597.0,61.4013,61.4251,61.1325,61.1799,170597.0
2018-05-09 11:00:00,77.35,77.63,77.35,77.39,118944.0,61.1641,61.3855,61.1641,61.1957,118944.0
2018-05-09 11:10:00,77.39,77.45,77.15,77.19,115272.0,61.1957,61.2432,61.006,61.0376,115272.0
2018-05-09 11:20:00,77.18,77.19,76.95,77.03,58463.0,61.0297,61.0376,60.8478,60.9111,58463.0
2018-05-09 11:30:00,77.04,77.04,76.79,76.84,64495.0,60.919,60.919,60.7213,60.7608,64495.0
2018-05-09 11:40:00,76.85,76.86,76.48,76.58,93545.0,60.7687,60.7766,60.4762,60.5552,93545.0
2018-05-09 11:50:00,76.59,76.8,76.34,76.34,151247.0,60.5631,60.7292,60.3655,60.3655,151247.0
2018-05-09 12:00:00,76.38,76.49,76.23,76.43,62867.0,60.3971,60.4841,60.2785,60.4366,62867.0
2018-05-09 12:10:00,76.42,76.64,76.4,76.52,49710.0,60.4287,60.6027,60.4129,60.5078,49710.0
2018-05-09 12:20:00,76.51,76.55,76.46,76.53,36908.0,60.4999,60.5315,60.4603,60.5157,36908.0
2018-05-09 12:30:00,76.53,76.6,76.43,76.44,49375.0,60.5157,60.571,60.4366,60.4445,49375.0
2018-05-09 12:40:00,76.44,76.68,76.43,76.65,47802.0,60.4445,60.6343,60.4366,60.6106,47802.0
2018-05-09 12:50:00,76.64,76.73,76.62,76.67,53879.0,60.6027,60.6738,60.5869,60.6264,53879.0
2018-05-09 13:00:00,76.68,76.92,76.68,76.91,49800.0,60.6343,60.8241,60.6343,60.8162,49800.0
2018-05-09 13:10:00,76.92,76.95,76.76,76.77,45609.0,60.8241,60.8478,60.6976,60.7055,45609.0
2018-05-09 13:20:00,76.76,76.83,76.67,76.82,51635.0,60.6976,60.7529,60.6264,60.745,51635.0
2018-05-09 13:30:00,76.83,77.07,76.83,77.04,86339.0,60.7529,60.9427,60.7529,60.919,86339.0
2018-05-09 13:40:00,77.05,77.18,77.02,77.15,40139.0,60.9269,61.0297,60.9032,61.006,40139.0
2018-05-09 13:50:00,77.16,77.17,77.01,77.07,53414.0,61.0139,61.0218,60.8953,60.9427,53414.0
2018-05-09 14:00:00,77.09,77.16,76.99,77.12,63445.0,60.9585,61.0139,60.8794,60.9822,63445.0
2018-05-09 14:10:00,77.13,77.29,77.12,77.18,82158.0,60.9901,61.1167,60.9822,61.0297,82158.0
2018-05-09 14:20:00,77.18,77.23,77.08,77.19,108224.0,61.0297,61.0692,60.9506,61.0376,108224.0
2018-05-09 14:30:00,77.19,77.29,77.14,77.27,100744.0,61.0376,61.1167,60.9981,61.1008,100744.0
2018-05-09 14:40:00,77.28,77.52,77.27,77.5,95645.0,61.1088,61.2985,61.1008,61.2827,95645.0
2018-05-09 14:50:00,77.51,77.58,77.42,77.53,77145.0,61.2906,61.346,61.2195,61.3064,77145.0
2018-05-09 15:00:00,77.53,77.63,77.52,77.59,64001.0,61.3064,61.3855,61.2985,61.3539,64001.0
2018-05-09 15:10:00,77.59,77.7,77.51,77.53,92318.0,61.3539,61.4409,61.2906,61.3064,92318.0
2018-05-09 15:20:00,77.54,77.59,77.23,77.33,78113.0,61.3143,61.3539,61.0692,61.1483,78113.0
2018-05-09 15:30:00,77.33,77.41,77.13,77.14,106277.0,61.1483,61.2116,60.9901,60.9981,106277.0
2018-05-09 15:40:00,77.14,77.21,77.07,77.1,136244.0,60.9981,61.0534,60.9427,60.9664,136244.0
2018-05-09 15:50:00,77.1,77.15,76.94,77.11,193513.0,60.9664,61.006,60.8399,60.9743,193513.0
2018-05-10 09:30:00,77.94,78.2,76.85,76.88,274717.0,61.6306,61.8362,60.7687,60.7925,274717.0
2018-05-10 09:40:00,76.86,77.31,76.62,77.23,96492.0,60.7766,61.1325,60.5869,61.0692,96492.0
2018-05-10 09:50:00,77.22,77.33,77.06,77.17,69780.0,61.0613,61.1483,60.9348,61.0218,69780.0
2018-05-10 10:00:00,77.15,77.75,77.07,77.73,103275.0,61.006,61.4804,60.9427,61.4646,103275.0
2018-05-10 10:10:00,77.75,77.92,77.45,77.49,113441.0,61.4804,61.6148,61.2432,61.2748,113441.0
2018-05-10 10:20:00,77.48,77.91,77.45,77.91,134396.0,61.2669,61.6069,61.2432,61.6069,134396.0
2018-05-10 10:30:00,77.87,77.92,77.66,77.89,62534.0,61.5753,61.6148,61.4092,61.5911,62534.0
2018-05-10 10:40:00,77.89,78.22,77.81,77.91,135486.0,61.5911,61.8521,61.5279,61.6069,135486.0
2018-05-10 10:50:00,77.93,77.94,77.61,77.68,55910.0,61.6227,61.6306,61.3697,61.4251,55910.0
2018-05-10 11:00:00,77.7,77.78,77.66,77.71,73357.0,61.4409,61.5041,61.4092,61.4488,73357.0
2018-05-10 11:10:00,77.72,77.74,77.52,77.53,48007.0,61.4567,61.4725,61.2985,61.3064,48007.0
2018-05-10 11:20:00,77.55,77.89,77.53,77.8,39723.0,61.3223,61.5911,61.3064,61.5199,39723.0
2018-05-10 11:30:00,77.8,77.84,77.62,77.81,29081.0,61.5199,61.5516,61.3776,61.5279,29081.0
2018-05-10 11:40:00,77.82,78.03,77.72,78.03,43972.0,61.5358,61.7018,61.4567,61.7018,43972.0
2018-05-10 11:50:00,78.01,78.17,78.01,78.16,56370.0,61.686,61.8125,61.686,61.8046,56370.0
2018-05-10 12:00:00,78.18,78.19,77.99,78.12,41578.0,61.8204,61.8283,61.6702,61.773,41578.0
2018-05-10 12:10:00,78.11,78.25,78.02,78.03,64858.0,61.7651,61.8758,61.6939,61.7018,64858.0
2018-05-10 12:20:00,78.02,78.08,77.96,78.0,36109.0,61.6939,61.7414,61.6465,61.6781,36109.0
2018-05-10 12:30:00,78.0,78.0,77.84,77.89,34651.0,61.6781,61.6781,61.5516,61.5911,34651.0
2018-05-10 12:40:00,77.88,77.89,77.6,77.6,40461.0,61.5832,61.5911,61.3618,61.3618,40461.0
2018-05-10 12:50:00,77.61,77.64,77.46,77.49,63408.0,61.3697,61.3934,61.2511,61.2748,63408.0
2018-05-10 13:00:00,77.5,77.51,77.16,77.18,52030.0,61.2827,61.2906,61.0139,61.0297,52030.0
2018-05-10 13:10:00,77.2,77.35,77.18,77.3,52932.0,61.0455,61.1641,61.0297,61.1246,52932.0
2018-05-10 13:20:00,77.3,77.42,77.27,77.4,57686.0,61.1246,61.2195,61.1008,61.2036,57686.0
2018-05-10 13:30:00,77.39,77.58,77.37,77.5,67141.0,61.1957,61.346,61.1799,61.2827,67141.0
2018-05-10 13:40:00,77.51,77.54,77.39,77.45,65067.0,61.2906,61.3143,61.1957,61.2432,65067.0
2018-05-10 13:50:00,77.45,77.63,77.43,77.63,65843.0,61.2432,61.3855,61.2274,61.3855,65843.0
2018-05-10 14:00:00,77.63,77.68,77.56,77.64,93544.0,61.3855,61.4251,61.3302,61.3934,93544.0
2018-05-10 14:10:00,77.66,77.71,77.51,77.51,82267.0,61.4092,61.4488,61.2906,61.2906,82267.0
2018-05-10 14:20:00,77.52,77.55,77.46,77.53,85688.0,61.2985,61.3223,61.2511,61.3064,85688.0
2018-05-10 14:30:00,77.52,77.62,77.33,77.35,62837.0,61.2985,61.3776,61.1483,61.1641,62837.0
2018-05-10 14:40:00,77.35,77.78,77.33,77.73,87626.0,61.1641,61.5041,61.1483,61.4646,87626.0
2018-05-10 14:50:00,77.74,77.76,77.65,77.73,110609.0,61.4725,61.4883,61.4013,61.4646,110609.0
2018-05-10 15:00:00,77.73,77.8,77.69,77.76,138944.0,61.4646,61.5199,61.433,61.4883,138944.0
2018-05-10 15:10:00,77.76,77.83,77.66,77.69,90289.0,61.4883,61.5437,61.4092,61.433,90289.0
2018-05-10 15:20:00,77.69,77.77,77.58,77.66,87448.0,61.433,61.4962,61.346,61.4092,87448.0
2018-05-10 15:30:00,77.65,77.71,77.57,77.59,70491.0,61.4013,61.4488,61.3381,61.3539,70491.0
2018-05-10 15:40:00,77.59,77.65,77.51,77.56,116782.0,61.3539,61.4013,61.2906,61.3302,116782.0
2018-05-10 15:50:00,77.56,77.66,77.41,77.53,242288.0,61.3302,61.4092,61.2116,61.3064,242288.0
2018-05-11 09:30:00,77.72,77.87,77.27,77.57,106194.0,61.4567,61.5753,61.1008,61.3381,106194.0
2018-05-11 09:40:00,77.59,77.73,77.31,77.31,68105.0,61.3539,61.4646,61.1325,61.1325,68105.0
2018-05-11 09:50:00,77.29,77.85,77.27,77.83,98738.0,61.1167,61.5595,61.1008,61.5437,98738.0
2018-05-11 10:00:00,77.86,77.97,77.66,77.72,59775.0,61.5674,61.6544,61.4092,61.4567,59775.0
2018-05-11 10:10:00,77.74,77.81,77.36,77.62,87826.0,61.4725,61.5279,61.172,61.3776,87826.0
2018-05-11 10:20:00,77.6,77.89,77.58,77.65,132067.0,61.3618,61.5911,61.346,61.4013,132067.0
2018-05-11 10:30:00,77.65,77.73,77.59,77.66,129819.0,61.4013,61.4646,61.3539,61.4092,129819.0
2018-05-11 10:40:00,77.68,77.71,77.5,77.7,140703.0,61.4251,61.4488,61.2827,61.4409,140703.0
2018-05-11 10:50:00,77.73,77.84,77.7,77.77,95367.0,61.4646,61.5516,61.4409,61.4962,95367.0
2018-05-11 11:00:00,77.78,77.81,77.6,77.61,47905.0,61.5041,61.5279,61.3618,61.3697,47905.0
2018-05-11 11:10:00,77.63,77.74,77.58,77.61,56572.0,61.3855,61.4725,61.346,61.3697,56572.0
2018-05-11 11:20:00,77.61,77.72,77.57,77.64,48501.0,61.3697,61.4567,61.3381,61.3934,48501.0
2018-05-11 11:30:00,77.66,77.73,77.57,77.67,104271.0,61.4092,61.4646,61.3381,61.4171,104271.0
2018-05-11 11:40:00,77.65,77.72,77.55,77.68,57662.0,61.4013,61.4567,61.3223,61.4251,57662.0
2018-05-11 11:50:00,77.67,77.71,77.57,77.61,40899.0,61.4171,61.4488,61.3381,61.3697,40899.0
2018-05-11 12:00:00,77.62,77.7,77.55,77.62,48085.0,61.3776,61.4409,61.3223,61.3776,48085.0
2018-05-11 12:10:00,77.62,77.67,77.43,77.54,45686.0,61.3776,61.4171,61.2274,61.3143,45686.0
2018-05-11 12:20:00,77.55,77.64,77.49,77.57,32754.0,61.3223,61.3934,61.2748,61.3381,32754.0
2018-05-11 12:30:00,77.58,77.61,77.49,77.56,48244.0,61.346,61.3697,61.2748,61.3302,48244.0
2018-05-11 12:40:00,77.56,77.63,77.53,77.56,39989.0,61.3302,61.3855,61.3064,61.3302,39989.0
2018-05-11 12:50:00,77.56,77.56,77.43,77.49,53467.0,61.3302,61.3302,61.2274,61.2748,53467.0
2018-05-11 13:00:00,77.48,77.53,77.43,77.46,30220.0,61.2669,61.3064,61.2274,61.2511,30220.0
2018-05-11 13:10:00,77.47,77.51,77.25,77.25,32091.0,61.259,61.2906,61.085,61.085,32091.0
2018-05-11 13:20:00,77.28,77.45,77.28,77.34,64212.0,61.1088,61.2432,61.1088,61.1562,64212.0
2018-05-11 13:30:00,77.33,77.47,77.28,77.37,29030.0,61.1483,61.259,61.1088,61.1799,29030.0
2018-05-11 13:40:00,77.35,77.44,77.26,77.42,63284.0,61.1641,61.2353,61.0929,61.2195,63284.0
2018-05-11 13:50:00,77.43,77.59,77.36,77.51,51222.0,61.2274,61.3539,61.172,61.2906,51222.0
2018-05-11 14:00:00,77.51,77.57,77.37,77.37,67379.0,61.2906,61.3381,61.1799,61.1799,67379.0
2018-05-11 14:10:00,77.36,77.5,77.34,77.49,40291.0,61.172,61.2827,61.1562,61.2748,40291.0
2018-05-11 14:20:00,77.48,77.53,77.39,77.4,45562.0,61.2669,61.3064,61.1957,61.2036,45562.0
2018-05-11 14:30:00,77.39,77.42,77.28,77.31,42961.0,61.1957,61.2195,61.1088,61.1325,42961.0
2018-05-11 14:40:00,77.3,77.3,77.2,77.26,44889.0,61.1246,61.1246,61.0455,61.0929,44889.0
2018-05-11 14:50:00,77.26,77.27,77.19,77.23,44878.0,61.0929,61.1008,61.0376,61.0692,44878.0
2018-05-11 15:00:00,77.23,77.25,77.05,77.07,54409.0,61.0692,61.085,60.9269,60.9427,54409.0
2018-05-11 15:10:00,77.06,77.14,77.04,77.04,53628.0,60.9348,60.9981,60.919,60.919,53628.0
2018-05-11 15:20:00,77.04,77.21,76.99,77.16,100373.0,60.919,61.0534,60.8794,61.0139,100373.0
2018-05-11 15:30:00,77.16,77.34,77.14,77.32,79960.0,61.0139,61.1562,60.9981,61.1404,79960.0
2018-05-11 15:40:00,77.32,77.4,77.27,77.36,107430.0,61.1404,61.2036,61.1008,61.172,107430.0
2018-05-11 15:50:00,77.37,77.39,77.2,77.31,272097.0,61.1799,61.1957,61.0455,61.1325,272097.0
2018-05-14 09:30:00,77.84,78.6,77.8,78.4,195096.0,61.5516,62.1525,61.5199,61.9944,195096.0
2018-05-14 09:40:00,78.42,78.42,78.16,78.27,104004.0,62.0102,62.0102,61.8046,61.8916,104004.0
2018-05-14 09:50:00,78.27,78.43,78.15,78.18,91344.0,61.8916,62.0181,61.7967,61.8204,91344.0
2018-05-14 10:00:00,78.18,78.2,77.8,77.84,69247.0,61.8204,61.8362,61.5199,61.5516,69247.0
2018-05-14 10:10:00,77.84,77.84,77.59,77.62,83668.0,61.5516,61.5516,61.3539,61.3776,83668.0
2018-05-14 10:20:00,77.59,78.0,77.55,77.92,83595.0,61.3539,61.6781,61.3223,61.6148,83595.0
2018-05-14 10:30:00,77.94,78.01,77.83,77.91,101957.0,61.6306,61.686,61.5437,61.6069,101957.0
2018-05-14 10:40:00,77.89,78.0,77.64,77.86,105549.0,61.5911,61.6781,61.3934,61.5674,105549.0
2018-05-14 10:50:00,77.84,78.04,77.78,77.78,63305.0,61.5516,61.7097,61.5041,61.5041,63305.0
2018-05-14 11:00:00,77.81,77.83,77.63,77.68,112663.0,61.5279,61.5437,61.3855,61.4251,112663.0
2018-05-14 11:10:00,77.68,77.84,77.52,77.78,116470.0,61.4251,61.5516,61.2985,61.5041,116470.0
2018-05-14 11:20:00,77.79,77.87,77.72,77.85,48900.0,61.512,61.5753,61.4567,61.5595,48900.0
2018-05-14 11:30:00,77.86,78.21,77.86,78.11,47945.0,61.5674,61.8441,61.5674,61.7651,47945.0
2018-05-14 11:40:00,78.12,78.18,77.9,77.95,56464.0,61.773,61.8204,61.599,61.6386,56464.0
2018-05-14 11:50:00,77.96,78.05,77.84,77.9,45007.0,61.6465,61.7176,61.5516,61.599,45007.0
2018-05-14 12:00:00,77.91,77.96,77.75,77.76,41600.0,61.6069,61.6465,61.4804,61.4883,41600.0
2018-05-14 12:10:00,77.77,77.92,77.75,77.86,32575.0,61.4962,61.6148,61.4804,61.5674,32575.0
2018-05-14 12:20:00,77.86,77.89,77.78,77.79,29574.0,61.5674,61.5911,61.5041,61.512,29574.0
2018-05-14 12:30:00,77.8,77.93,77.8,77.91,65770.0,61.5199,61.6227,61.5199,61.6069,65770.0
2018-05-14 12:40:00,77.92,77.99,77.89,77.95,34702.0,61.6148,61.6702,61.5911,61.6386,34702.0
2018-05-14 12:50:00,77.96,78.0,77.84,77.84,42354.0,61.6465,61.6781,61.5516,61.5516,42354.0
2018-05-14 13:00:00,77.84,77.88,77.75,77.77,25128.0,61.5516,61.5832,61.4804,61.4962,25128.0
2018-05-14 13:10:00,77.77,77.85,77.56,77.59,48333.0,61.4962,61.5595,61.3302,61.3539,48333.0
2018-05-14 13:20:00,77.6,77.83,77.6,77.81,63249.0,61.3618,61.5437,61.3618,61.5279,63249.0
2018-05-14 13:30:00,77.8,77.92,77.76,77.81,62104.0,61.5199,61.6148,61.4883,61.5279,62104.0
2018-05-14 13:40:00,77.8,77.89,77.79,77.82,47003.0,61.5199,61.5911,61.512,61.5358,47003.0
2018-05-14 13:50:00,77.82,77.88,77.74,77.76,33325.0,61.5358,61.5832,61.4725,61.4883,33325.0
2018-05-14 14:00:00,77.77,77.88,77.7,77.7,42726.0,61.4962,61.5832,61.4409,61.4409,42726.0
2018-05-14 14:10:00,77.7,77.73,77.57,77.63,42410.0,61.4409,61.4646,61.3381,61.3855,42410.0
2018-05-14 14:20:00,77.64,77.75,77.64,77.71,41718.0,61.3934,61.4804,61.3934,61.4488,41718.0
2018-05-14 14:30:00,77.71,77.94,77.7,77.9,77878.0,61.4488,61.6306,61.4409,61.599,77878.0
2018-05-14 14:40:00,77.91,77.95,77.83,77.89,37960.0,61.6069,61.6386,61.5437,61.5911,37960.0
2018-05-14 14:50:00,77.89,78.1,77.88,78.08,64414.0,61.5911,61.7572,61.5832,61.7414,64414.0
2018-05-14 15:00:00,78.07,78.24,78.04,78.22,81796.0,61.7334,61.8679,61.7097,61.8521,81796.0
2018-05-14 15:10:00,78.23,78.41,78.17,78.36,110776.0,61.86,62.0023,61.8125,61.9628,110776.0
2018-05-14 15:20:00,78.35,78.42,78.31,78.32,70123.0,61.9549,62.0102,61.9232,61.9311,70123.0
2018-05-14 15:30:00,78.33,78.37,78.19,78.21,97038.0,61.939,61.9707,61.8283,61.8441,97038.0
2018-05-14 15:40:00,78.21,78.23,78.15,78.21,191899.0,61.8441,61.86,61.7967,61.8441,191899.0
2018-05-14 15:50:00,78.2,78.34,78.14,78.33,249248.0,61.8362,61.9469,61.7888,61.939,249248.0
2018-05-15 09:30:00,77.85,78.64,77.76,78.03,255485.0,61.9259,62.5543,61.8543,62.069,255485.0
2018-05-15 09:40:00,78.04,78.12,77.56,77.88,133450.0,62.077,62.1406,61.6952,61.9497,133450.0
2018-05-15 09:50:00,77.87,77.87,77.26,77.65,95576.0,61.9418,61.9418,61.4565,61.7668,95576.0
2018-05-15 10:00:00,77.66,77.66,77.2,77.39,244779.0,61.7747,61.7747,61.4088,61.56,244779.0
2018-05-15 10:10:00,77.36,77.39,76.83,76.87,101525.0,61.5361,61.56,61.1145,61.1463,101525.0
2018-05-15 10:20:00,76.86,76.97,76.76,76.85,71911.0,61.1384,61.2259,61.0588,61.1304,71911.0
2018-05-15 10:30:00,76.87,77.28,76.72,77.26,218478.0,61.1463,61.4725,61.027,61.4565,218478.0
2018-05-15 10:40:00,77.27,77.27,77.0,77.07,119352.0,61.4645,61.4645,61.2497,61.3054,119352.0
2018-05-15 10:50:00,77.08,77.43,77.08,77.25,103790.0,61.3134,61.5918,61.3134,61.4486,103790.0
2018-05-15 11:00:00,77.26,77.29,77.17,77.22,96598.0,61.4565,61.4804,61.385,61.4247,96598.0
2018-05-15 11:10:00,77.22,77.46,77.05,77.26,395402.0,61.4247,61.6156,61.2895,61.4565,395402.0
2018-05-15 11:20:00,77.26,77.36,77.23,77.3,74719.0,61.4565,61.5361,61.4327,61.4884,74719.0
2018-05-15 11:30:00,77.32,77.51,77.3,77.38,56203.0,61.5043,61.6554,61.4884,61.552,56203.0
2018-05-15 11:40:00,77.38,77.42,77.18,77.25,29189.0,61.552,61.5838,61.3929,61.4486,29189.0
2018-05-15 11:50:00,77.27,77.43,77.21,77.34,47949.0,61.4645,61.5918,61.4168,61.5202,47949.0
2018-05-15 12:00:00,77.35,77.43,77.34,77.35,87325.0,61.5281,61.5918,61.5202,61.5281,87325.0
2018-05-15 12:10:00,77.35,77.37,77.09,77.19,54717.0,61.5281,61.544,61.3213,61.4009,54717.0
2018-05-15 12:20:00,77.2,77.24,77.03,77.08,49983.0,61.4088,61.4406,61.2736,61.3134,49983.0
2018-05-15 12:30:00,77.08,77.1,77.01,77.09,75101.0,61.3134,61.3293,61.2577,61.3213,75101.0
2018-05-15 12:40:00,77.1,77.32,77.1,77.29,98107.0,61.3293,61.5043,61.3293,61.4804,98107.0
2018-05-15 12:50:00,77.27,77.27,76.99,77.0,87437.0,61.4645,61.4645,61.2418,61.2497,87437.0
2018-05-15 13:00:00,77.0,77.08,76.92,76.92,85305.0,61.2497,61.3134,61.1861,61.1861,85305.0
2018-05-15 13:10:00,76.93,76.96,76.84,76.95,29161.0,61.194,61.2179,61.1225,61.21,29161.0
2018-05-15 13:20:00,76.96,77.15,76.9,77.02,53966.0,61.2179,61.369,61.1702,61.2656,53966.0
2018-05-15 13:30:00,77.03,77.08,76.97,77.01,50382.0,61.2736,61.3134,61.2259,61.2577,50382.0
2018-05-15 13:40:00,77.01,77.17,76.99,77.17,189045.0,61.2577,61.385,61.2418,61.385,189045.0
2018-05-15 13:50:00,77.16,77.26,77.06,77.16,73612.0,61.377,61.4565,61.2975,61.377,73612.0
2018-05-15 14:00:00,77.17,77.39,77.12,77.25,95000.0,61.385,61.56,61.3452,61.4486,95000.0
2018-05-15 14:10:00,77.25,77.47,77.24,77.45,83218.0,61.4486,61.6236,61.4406,61.6077,83218.0
2018-05-15 14:20:00,77.47,77.49,77.25,77.47,83605.0,61.6236,61.6395,61.4486,61.6236,83605.0
2018-05-15 14:30:00,77.47,77.56,77.37,77.37,95762.0,61.6236,61.6952,61.544,61.544,95762.0
2018-05-15 14:40:00,77.38,77.42,77.11,77.11,70761.0,61.552,61.5838,61.3372,61.3372,70761.0
2018-05-15 14:50:00,77.11,77.25,77.09,77.15,85500.0,61.3372,61.4486,61.3213,61.369,85500.0
2018-05-15 15:00:00,77.15,77.19,76.97,77.03,83472.0,61.369,61.4009,61.2259,61.2736,83472.0
2018-05-15 15:10:00,77.04,77.14,76.97,77.14,63467.0,61.2815,61.3611,61.2259,61.3611,63467.0
2018-05-15 15:20:00,77.14,77.19,77.05,77.12,79261.0,61.3611,61.4009,61.2895,61.3452,79261.0
2018-05-15 15:30:00,77.12,77.13,77.02,77.03,98032.0,61.3452,61.3531,61.2656,61.2736,98032.0
2018-05-15 15:40:00,77.02,77.1,76.99,77.0,116586.0,61.2656,61.3293,61.2418,61.2497,116586.0
2018-05-15 15:50:00,77.01,77.31,77.01,77.28,295718.0,61.2577,61.4963,61.2577,61.4725,295718.0
2018-05-16 09:30:00,77.1,77.15,76.41,76.51,130826.0,61.3293,61.369,60.7804,60.86,130826.0
2018-05-16 09:40:00,76.48,76.63,75.93,76.2,244276.0,60.8361,60.9554,60.3986,60.6134,244276.0
2018-05-16 09:50:00,76.2,76.49,76.11,76.35,284024.0,60.6134,60.844,60.5418,60.7327,284024.0
2018-05-16 10:00:00,76.36,76.95,76.21,76.89,221243.0,60.7406,61.21,60.6213,61.1622,221243.0
2018-05-16 10:10:00,76.88,77.07,76.86,76.89,81475.0,61.1543,61.3054,61.1384,61.1622,81475.0
2018-05-16 10:20:00,76.88,77.19,76.87,76.99,89265.0,61.1543,61.4009,61.1463,61.2418,89265.0
2018-05-16 10:30:00,77.01,77.27,76.87,77.11,118199.0,61.2577,61.4645,61.1463,61.3372,118199.0
2018-05-16 10:40:00,77.11,77.19,76.94,77.07,80717.0,61.3372,61.4009,61.202,61.3054,80717.0
2018-05-16 10:50:00,77.06,77.22,76.91,76.91,47696.0,61.2975,61.4247,61.1781,61.1781,47696.0
2018-05-16 11:00:00,76.89,76.89,76.51,76.59,68429.0,61.1622,61.1622,60.86,60.9236,68429.0
2018-05-16 11:10:00,76.59,76.67,76.3,76.35,74982.0,60.9236,60.9872,60.6929,60.7327,74982.0
2018-05-16 11:20:00,76.36,76.36,76.03,76.21,137243.0,60.7406,60.7406,60.4781,60.6213,137243.0
2018-05-16 11:30:00,76.2,76.46,76.15,76.22,58660.0,60.6134,60.8202,60.5736,60.6293,58660.0
2018-05-16 11:40:00,76.24,76.3,76.22,76.25,42304.0,60.6452,60.6929,60.6293,60.6531,42304.0
2018-05-16 11:50:00,76.25,76.35,76.2,76.34,63382.0,60.6531,60.7327,60.6134,60.7247,63382.0
2018-05-16 12:00:00,76.35,76.74,76.27,76.72,87764.0,60.7327,61.0429,60.669,61.027,87764.0
2018-05-16 12:10:00,76.73,76.84,76.66,76.81,81364.0,61.035,61.1225,60.9793,61.0986,81364.0
2018-05-16 12:20:00,76.81,76.93,76.67,76.72,66933.0,61.0986,61.194,60.9872,61.027,66933.0
2018-05-16 12:30:00,76.71,76.83,76.68,76.83,83669.0,61.019,61.1145,60.9952,61.1145,83669.0
2018-05-16 12:40:00,76.84,76.85,76.72,76.8,54927.0,61.1225,61.1304,61.027,61.0906,54927.0
2018-05-16 12:50:00,76.81,76.89,76.74,76.83,99556.0,61.0986,61.1622,61.0429,61.1145,99556.0
2018-05-16 13:00:00,76.83,76.93,76.76,76.91,51869.0,61.1145,61.194,61.0588,61.1781,51869.0
2018-05-16 13:10:00,76.92,76.93,76.83,76.87,161764.0,61.1861,61.194,61.1145,61.1463,161764.0
2018-05-16 13:20:00,76.84,76.84,76.62,76.66,52984.0,61.1225,61.1225,60.9475,60.9793,52984.0
2018-05-16 13:30:00,76.67,76.81,76.67,76.68,43801.0,60.9872,61.0986,60.9872,60.9952,43801.0
2018-05-16 13:40:00,76.67,76.7,76.53,76.59,48045.0,60.9872,61.0111,60.8759,60.9236,48045.0
2018-05-16 13:50:00,76.6,76.61,76.45,76.46,99481.0,60.9315,60.9395,60.8122,60.8202,99481.0
2018-05-16 14:00:00,76.47,76.66,76.46,76.58,84029.0,60.8281,60.9793,60.8202,60.9156,84029.0
2018-05-16 14:10:00,76.59,76.59,76.49,76.52,53846.0,60.9236,60.9236,60.844,60.8679,53846.0
2018-05-16 14:20:00,76.51,76.58,76.46,76.46,109310.0,60.86,60.9156,60.8202,60.8202,109310.0
2018-05-16 14:30:00,76.46,76.46,76.2,76.28,265960.0,60.8202,60.8202,60.6134,60.677,265960.0
2018-05-16 14:40:00,76.27,76.32,76.18,76.3,194036.0,60.669,60.7088,60.5975,60.6929,194036.0
2018-05-16 14:50:00,76.29,76.4,76.17,76.34,91434.0,60.685,60.7725,60.5895,60.7247,91434.0
2018-05-16 15:00:00,76.34,76.48,76.25,76.48,80534.0,60.7247,60.8361,60.6531,60.8361,80534.0
2018-05-16 15:10:00,76.46,76.47,76.35,76.42,56646.0,60.8202,60.8281,60.7327,60.7884,56646.0
2018-05-16 15:20:00,76.41,76.62,76.4,76.61,72641.0,60.7804,60.9475,60.7725,60.9395,72641.0
2018-05-16 15:30:00,76.63,76.76,76.59,76.76,109678.0,60.9554,61.0588,60.9236,61.0588,109678.0
2018-05-16 15:40:00,76.76,76.84,76.72,76.81,259222.0,61.0588,61.1225,61.027,61.0986,259222.0
2018-05-16 15:50:00,76.81,76.85,76.73,76.74,321939.0,61.0986,61.1304,61.035,61.0429,321939.0
2018-05-17 09:30:00,77.6,78.93,77.24,78.85,588876.0,61.727,62.7849,61.4406,62.7213,588876.0
2018-05-17 09:40:00,78.87,79.35,78.7,79.31,468968.0,62.7372,63.119,62.602,63.0872,468968.0
2018-05-17 09:50:00,79.32,79.72,79.29,79.7,307397.0,63.0952,63.4134,63.0713,63.3974,307397.0
2018-05-17 10:00:00,79.68,79.91,79.4,79.89,249892.0,63.3815,63.5645,63.1588,63.5486,249892.0
2018-05-17 10:10:00,79.88,80.28,79.86,80.13,245095.0,63.5406,63.8588,63.5247,63.7395,245095.0
2018-05-17 10:20:00,80.15,80.21,79.75,80.05,219061.0,63.7554,63.8031,63.4372,63.6759,219061.0
2018-05-17 10:30:00,80.08,80.15,79.65,79.69,114119.0,63.6997,63.7554,63.3577,63.3895,114119.0
2018-05-17 10:40:00,79.65,79.97,79.57,79.86,130887.0,63.3577,63.6122,63.294,63.5247,130887.0
2018-05-17 10:50:00,79.84,79.95,79.75,79.8,289226.0,63.5088,63.5963,63.4372,63.477,289226.0
2018-05-17 11:00:00,79.82,79.98,79.72,79.9,118518.0,63.4929,63.6202,63.4134,63.5565,118518.0
2018-05-17 11:10:00,79.9,79.9,79.6,79.7,138174.0,63.5565,63.5565,63.3179,63.3974,138174.0
2018-05-17 11:20:00,79.7,79.81,79.45,79.76,331831.0,63.3974,63.4849,63.1986,63.4452,331831.0
2018-05-17 11:30:00,79.75,79.84,79.64,79.83,117475.0,63.4372,63.5088,63.3497,63.5009,117475.0
2018-05-17 11:40:00,79.83,80.02,79.81,79.94,177165.0,63.5009,63.652,63.4849,63.5884,177165.0
2018-05-17 11:50:00,79.95,80.15,79.86,79.92,88644.0,63.5963,63.7554,63.5247,63.5724,88644.0
2018-05-17 12:00:00,79.92,80.04,79.88,80.0,103924.0,63.5724,63.6679,63.5406,63.6361,103924.0
2018-05-17 12:10:00,80.0,80.07,79.92,80.06,122670.0,63.6361,63.6918,63.5724,63.6838,122670.0
2018-05-17 12:20:00,80.08,80.17,80.02,80.17,151421.0,63.6997,63.7713,63.652,63.7713,151421.0
2018-05-17 12:30:00,80.17,80.17,80.02,80.11,140459.0,63.7713,63.7713,63.652,63.7236,140459.0
2018-05-17 12:40:00,80.1,80.33,80.02,80.33,120831.0,63.7156,63.8986,63.652,63.8986,120831.0
2018-05-17 12:50:00,80.33,80.66,80.28,80.47,116688.0,63.8986,64.1611,63.8588,64.0099,116688.0
2018-05-17 13:00:00,80.47,80.6,80.39,80.59,92178.0,64.0099,64.1133,63.9463,64.1054,92178.0
2018-05-17 13:10:00,80.6,80.62,80.37,80.47,88705.0,64.1133,64.1293,63.9304,64.0099,88705.0
2018-05-17 13:20:00,80.47,80.57,80.42,80.55,85753.0,64.0099,64.0895,63.9702,64.0736,85753.0
2018-05-17 13:30:00,80.55,80.66,80.44,80.63,103104.0,64.0736,64.1611,63.9861,64.1372,103104.0
2018-05-17 13:40:00,80.63,80.66,80.52,80.64,102825.0,64.1372,64.1611,64.0497,64.1452,102825.0
2018-05-17 13:50:00,80.64,80.83,80.36,80.4,139057.0,64.1452,64.2963,63.9224,63.9543,139057.0
2018-05-17 14:00:00,80.41,80.45,80.13,80.25,125786.0,63.9622,63.994,63.7395,63.8349,125786.0
2018-05-17 14:10:00,80.25,80.33,80.05,80.3,416265.0,63.8349,63.8986,63.6759,63.8747,416265.0
2018-05-17 14:20:00,80.3,80.44,80.25,80.39,135913.0,63.8747,63.9861,63.8349,63.9463,135913.0
2018-05-17 14:30:00,80.39,80.5,80.35,80.47,109997.0,63.9463,64.0338,63.9145,64.0099,109997.0
2018-05-17 14:40:00,80.46,80.62,80.45,80.56,98844.0,64.002,64.1293,63.994,64.0815,98844.0
2018-05-17 14:50:00,80.56,80.79,80.54,80.69,112539.0,64.0815,64.2645,64.0656,64.1849,112539.0
2018-05-17 15:00:00,80.69,80.77,80.55,80.76,115695.0,64.1849,64.2486,64.0736,64.2406,115695.0
2018-05-17 15:10:00,80.75,80.8,80.66,80.79,153127.0,64.2327,64.2724,64.1611,64.2645,153127.0
2018-05-17 15:20:00,80.78,80.82,80.73,80.74,137446.0,64.2565,64.2883,64.2168,64.2247,137446.0
2018-05-17 15:30:00,80.73,80.8,80.63,80.8,199756.0,64.2168,64.2724,64.1372,64.2724,199756.0
2018-05-17 15:40:00,80.79,80.92,80.78,80.84,257783.0,64.2645,64.3679,64.2565,64.3043,257783.0
2018-05-17 15:50:00,80.86,80.87,80.63,80.7,563294.0,64.3202,64.3281,64.1372,64.1929,563294.0
2018-05-18 09:30:00,80.58,80.72,79.1,79.8,361403.0,64.0974,64.2088,62.9202,63.477,361403.0
2018-05-18 09:40:00,79.73,80.1,79.71,80.02,65180.0,63.4213,63.7156,63.4054,63.652,65180.0
2018-05-18 09:50:00,80.01,80.14,79.74,80.12,96631.0,63.644,63.7474,63.4293,63.7315,96631.0
2018-05-18 10:00:00,80.11,80.14,79.86,79.97,73599.0,63.7236,63.7474,63.5247,63.6122,73599.0
2018-05-18 10:10:00,79.96,80.05,79.78,79.98,91470.0,63.6043,63.6759,63.4611,63.6202,91470.0
2018-05-18 10:20:00,80.0,80.21,79.77,79.81,109746.0,63.6361,63.8031,63.4531,63.4849,109746.0
2018-05-18 10:30:00,79.82,79.86,79.46,79.75,90328.0,63.4929,63.5247,63.2065,63.4372,90328.0
2018-05-18 10:40:00,79.75,79.79,79.5,79.68,75789.0,63.4372,63.469,63.2384,63.3815,75789.0
2018-05-18 10:50:00,79.68,79.88,79.65,79.85,65445.0,63.3815,63.5406,63.3577,63.5168,65445.0
2018-05-18 11:00:00,79.86,79.95,79.79,79.86,88756.0,63.5247,63.5963,63.469,63.5247,88756.0
2018-05-18 11:10:00,79.85,80.06,79.85,79.97,68486.0,63.5168,63.6838,63.5168,63.6122,68486.0
2018-05-18 11:20:00,79.97,80.0,79.79,79.81,41189.0,63.6122,63.6361,63.469,63.4849,41189.0
2018-05-18 11:30:00,79.81,80.04,79.72,79.97,42238.0,63.4849,63.6679,63.4134,63.6122,42238.0
2018-05-18 11:40:00,79.98,80.03,79.86,79.88,39161.0,63.6202,63.6599,63.5247,63.5406,39161.0
2018-05-18 11:50:00,79.88,80.0,79.88,79.91,35347.0,63.5406,63.6361,63.5406,63.5645,35347.0
2018-05-18 12:00:00,79.89,79.9,79.68,79.74,39775.0,63.5486,63.5565,63.3815,63.4293,39775.0
2018-05-18 12:10:00,79.73,79.82,79.62,79.68,74553.0,63.4213,63.4929,63.3338,63.3815,74553.0
2018-05-18 12:20:00,79.71,79.79,79.59,79.79,38626.0,63.4054,63.469,63.3099,63.469,38626.0
2018-05-18 12:30:00,79.79,79.93,79.71,79.93,52887.0,63.469,63.5804,63.4054,63.5804,52887.0
2018-05-18 12:40:00,79.94,80.02,79.84,79.87,60873.0,63.5884,63.652,63.5088,63.5327,60873.0
2018-05-18 12:50:00,79.88,79.91,79.82,79.89,33614.0,63.5406,63.5645,63.4929,63.5486,33614.0
2018-05-18 13:00:00,79.87,79.91,79.82,79.87,34307.0,63.5327,63.5645,63.4929,63.5327,34307.0
2018-05-18 13:10:00,79.88,79.91,79.82,79.88,31795.0,63.5406,63.5645,63.4929,63.5406,31795.0
2018-05-18 13:20:00,79.88,80.08,79.84,80.08,45870.0,63.5406,63.6997,63.5088,63.6997,45870.0
2018-05-18 13:30:00,80.09,80.11,79.97,79.99,34359.0,63.7077,63.7236,63.6122,63.6281,34359.0
2018-05-18 13:40:00,79.99,80.08,79.98,80.05,42992.0,63.6281,63.6997,63.6202,63.6759,42992.0
2018-05-18 13:50:00,80.05,80.18,80.04,80.15,63207.0,63.6759,63.7793,63.6679,63.7554,63207.0
2018-05-18 14:00:00,80.16,80.22,80.15,80.21,51811.0,63.7634,63.8111,63.7554,63.8031,51811.0
2018-05-18 14:10:00,80.23,80.3,80.19,80.3,51070.0,63.819,63.8747,63.7872,63.8747,51070.0
2018-05-18 14:20:00,80.3,80.33,80.22,80.23,90928.0,63.8747,63.8986,63.8111,63.819,90928.0
2018-05-18 14:30:00,80.22,80.27,79.88,79.92,48040.0,63.8111,63.8509,63.5406,63.5724,48040.0
2018-05-18 14:40:00,79.92,79.92,79.58,79.59,47764.0,63.5724,63.5724,63.302,63.3099,47764.0
2018-05-18 14:50:00,79.6,79.62,79.47,79.54,71012.0,63.3179,63.3338,63.2145,63.2702,71012.0
2018-05-18 15:00:00,79.54,79.55,79.39,79.39,57822.0,63.2702,63.2781,63.1509,63.1509,57822.0
2018-05-18 15:10:00,79.39,79.46,79.3,79.44,80596.0,63.1509,63.2065,63.0793,63.1906,80596.0
2018-05-18 15:20:00,79.45,79.57,79.41,79.41,81130.0,63.1986,63.294,63.1668,63.1668,81130.0
2018-05-18 15:30:00,79.4,79.6,79.4,79.56,106887.0,63.1588,63.3179,63.1588,63.2861,106887.0
2018-05-18 15:40:00,79.56,79.57,79.48,79.54,80755.0,63.2861,63.294,63.2224,63.2702,80755.0
2018-05-18 15:50:00,79.54,79.64,79.45,79.53,238983.0,63.2702,63.3497,63.1986,63.2622,238983.0
2018-05-21 09:30:00,79.98,80.11,79.73,79.78,138619.0,63.6202,63.7236,63.4213,63.4611,138619.0
2018-05-21 09:40:00,79.78,80.04,79.55,79.57,93863.0,63.4611,63.6679,63.2781,63.294,93863.0
2018-05-21 09:50:00,79.56,79.62,79.03,79.03,88598.0,63.2861,63.3338,62.8645,62.8645,88598.0
2018-05-21 10:00:00,79.06,79.15,78.7,78.93,109878.0,62.8884,62.9599,62.602,62.7849,109878.0
2018-05-21 10:10:00,78.91,79.09,78.8,78.9,68118.0,62.769,62.9122,62.6815,62.7611,68118.0
2018-05-21 10:20:00,78.89,79.0,78.68,78.79,56162.0,62.7531,62.8406,62.5861,62.6736,56162.0
2018-05-21 10:30:00,78.78,79.08,78.76,79.01,77756.0,62.6656,62.9043,62.6497,62.8486,77756.0
2018-05-21 10:40:00,79.01,79.13,78.99,79.06,48010.0,62.8486,62.944,62.8327,62.8884,48010.0
2018-05-21 10:50:00,79.09,79.12,78.94,79.09,49908.0,62.9122,62.9361,62.7929,62.9122,49908.0
2018-05-21 11:00:00,79.09,79.14,79.0,79.05,38780.0,62.9122,62.952,62.8406,62.8804,38780.0
2018-05-21 11:10:00,79.06,79.23,79.04,79.22,51600.0,62.8884,63.0236,62.8724,63.0156,51600.0
2018-05-21 11:20:00,79.22,79.27,79.1,79.11,66037.0,63.0156,63.0554,62.9202,62.9281,66037.0
2018-05-21 11:30:00,79.11,79.2,79.05,79.09,44406.0,62.9281,62.9997,62.8804,62.9122,44406.0
2018-05-21 11:40:00,79.08,79.18,79.08,79.11,26890.0,62.9043,62.9838,62.9043,62.9281,26890.0
2018-05-21 11:50:00,79.09,79.14,78.96,79.13,33629.0,62.9122,62.952,62.8088,62.944,33629.0
2018-05-21 12:00:00,79.14,79.21,79.08,79.16,31903.0,62.952,63.0077,62.9043,62.9679,31903.0
2018-05-21 12:10:00,79.15,79.21,79.09,79.12,26706.0,62.9599,63.0077,62.9122,62.9361,26706.0
2018-05-21 12:20:00,79.11,79.14,78.95,78.96,27592.0,62.9281,62.952,62.8009,62.8088,27592.0
2018-05-21 12:30:00,78.96,79.14,78.91,79.06,58971.0,62.8088,62.952,62.769,62.8884,58971.0
2018-05-21 12:40:00,79.06,79.13,79.04,79.06,30843.0,62.8884,62.944,62.8724,62.8884,30843.0
2018-05-21 12:50:00,79.06,79.14,79.0,79.06,33992.0,62.8884,62.952,62.8406,62.8884,33992.0
2018-05-21 13:00:00,79.06,79.11,78.99,79.06,67566.0,62.8884,62.9281,62.8327,62.8884,67566.0
2018-05-21 13:10:00,79.06,79.06,78.95,78.95,54812.0,62.8884,62.8884,62.8009,62.8009,54812.0
2018-05-21 13:20:00,78.97,79.21,78.9,79.06,146472.0,62.8168,63.0077,62.7611,62.8884,146472.0
2018-05-21 13:30:00,79.06,79.18,79.02,79.14,64283.0,62.8884,62.9838,62.8565,62.952,64283.0
2018-05-21 13:40:00,79.14,79.15,79.02,79.09,52544.0,62.952,62.9599,62.8565,62.9122,52544.0
2018-05-21 13:50:00,79.11,79.12,78.86,78.88,36861.0,62.9281,62.9361,62.7293,62.7452,36861.0
2018-05-21 14:00:00,78.89,78.89,78.7,78.75,65762.0,62.7531,62.7531,62.602,62.6418,65762.0
2018-05-21 14:10:00,78.77,78.8,78.59,78.63,92067.0,62.6577,62.6815,62.5145,62.5463,92067.0
2018-05-21 14:20:00,78.62,78.8,78.61,78.77,61650.0,62.5384,62.6815,62.5304,62.6577,61650.0
2018-05-21 14:30:00,78.76,78.76,78.66,78.74,41969.0,62.6497,62.6497,62.5702,62.6338,41969.0
2018-05-21 14:40:00,78.73,78.82,78.69,78.78,39720.0,62.6259,62.6974,62.594,62.6656,39720.0
2018-05-21 14:50:00,78.78,78.79,78.72,78.78,32761.0,62.6656,62.6736,62.6179,62.6656,32761.0
2018-05-21 15:00:00,78.77,78.77,78.59,78.69,73930.0,62.6577,62.6577,62.5145,62.594,73930.0
2018-05-21 15:10:00,78.69,78.84,78.69,78.79,109482.0,62.594,62.7134,62.594,62.6736,109482.0
2018-05-21 15:20:00,78.79,78.85,78.78,78.83,120364.0,62.6736,62.7213,62.6656,62.7054,120364.0
2018-05-21 15:30:00,78.83,78.87,78.73,78.79,103567.0,62.7054,62.7372,62.6259,62.6736,103567.0
2018-05-21 15:40:00,78.79,78.86,78.72,78.8,110421.0,62.6736,62.7293,62.6179,62.6815,110421.0
2018-05-21 15:50:00,78.8,78.91,78.79,78.86,239449.0,62.6815,62.769,62.6736,62.7293,239449.0
2018-05-22 09:30:00,79.16,79.26,78.67,78.91,116383.0,62.9679,63.0474,62.5781,62.769,116383.0
2018-05-22 09:40:00,78.87,78.97,78.72,78.72,53925.0,62.7372,62.8168,62.6179,62.6179,53925.0
2018-05-22 09:50:00,78.76,78.97,78.75,78.95,47513.0,62.6497,62.8168,62.6418,62.8009,47513.0
2018-05-22 10:00:00,78.96,79.21,78.92,79.21,113219.0,62.8088,63.0077,62.777,63.0077,113219.0
2018-05-22 10:10:00,79.22,79.3,79.01,79.17,68680.0,63.0156,63.0793,62.8486,62.9759,68680.0
2018-05-22 10:20:00,79.19,79.53,79.11,79.53,88784.0,62.9918,63.2622,62.9281,63.2622,88784.0
2018-05-22 10:30:00,79.54,79.77,79.33,79.7,133590.0,63.2702,63.4531,63.1031,63.3974,133590.0
2018-05-22 10:40:00,79.72,79.9,79.6,79.87,90786.0,63.4134,63.5565,63.3179,63.5327,90786.0
2018-05-22 10:50:00,79.88,80.31,79.81,80.14,169860.0,63.5406,63.8827,63.4849,63.7474,169860.0
2018-05-22 11:00:00,80.13,80.36,80.05,80.28,114365.0,63.7395,63.9224,63.6759,63.8588,114365.0
2018-05-22 11:10:00,80.27,80.28,80.03,80.07,90949.0,63.8509,63.8588,63.6599,63.6918,90949.0
2018-05-22 11:20:00,80.09,80.3,79.99,80.27,104658.0,63.7077,63.8747,63.6281,63.8509,104658.0
2018-05-22 11:30:00,80.29,80.36,80.23,80.34,64913.0,63.8668,63.9224,63.819,63.9065,64913.0
2018-05-22 11:40:00,80.35,80.36,80.23,80.23,51057.0,63.9145,63.9224,63.819,63.819,51057.0
2018-05-22 11:50:00,80.25,80.29,80.04,80.1,48535.0,63.8349,63.8668,63.6679,63.7156,48535.0
2018-05-22 12:00:00,80.11,80.11,79.89,80.03,66646.0,63.7236,63.7236,63.5486,63.6599,66646.0
2018-05-22 12:10:00,80.02,80.12,80.02,80.08,61023.0,63.652,63.7315,63.652,63.6997,61023.0
2018-05-22 12:20:00,80.08,80.09,79.91,79.94,68275.0,63.6997,63.7077,63.5645,63.5884,68275.0
2018-05-22 12:30:00,79.96,80.08,79.95,79.97,31253.0,63.6043,63.6997,63.5963,63.6122,31253.0
2018-05-22 12:40:00,79.96,80.01,79.87,80.01,55042.0,63.6043,63.644,63.5327,63.644,55042.0
2018-05-22 12:50:00,80.01,80.03,79.89,80.0,66439.0,63.644,63.6599,63.5486,63.6361,66439.0
2018-05-22 13:00:00,80.0,80.03,79.94,79.96,69873.0,63.6361,63.6599,63.5884,63.6043,69873.0
2018-05-22 13:10:00,79.96,79.96,79.72,79.74,40270.0,63.6043,63.6043,63.4134,63.4293,40270.0
2018-05-22 13:20:00,79.77,79.8,79.61,79.8,114783.0,63.4531,63.477,63.3259,63.477,114783.0
2018-05-22 13:30:00,79.79,79.83,79.75,79.76,44492.0,63.469,63.5009,63.4372,63.4452,44492.0
2018-05-22 13:40:00,79.77,79.8,79.61,79.66,48609.0,63.4531,63.477,63.3259,63.3656,48609.0
2018-05-22 13:50:00,79.67,79.78,79.62,79.66,35873.0,63.3736,63.4611,63.3338,63.3656,35873.0
2018-05-22 14:00:00,79.66,79.66,79.51,79.61,50720.0,63.3656,63.3656,63.2463,63.3259,50720.0
2018-05-22 14:10:00,79.63,79.64,79.49,79.5,26830.0,63.3418,63.3497,63.2304,63.2384,26830.0
2018-05-22 14:20:00,79.5,79.53,79.37,79.4,33189.0,63.2384,63.2622,63.1349,63.1588,33189.0
2018-05-22 14:30:00,79.4,79.43,79.17,79.18,40642.0,63.1588,63.1827,62.9759,62.9838,40642.0
2018-05-22 14:40:00,79.16,79.25,79.05,79.13,61206.0,62.9679,63.0395,62.8804,62.944,61206.0
2018-05-22 14:50:00,79.14,79.14,78.69,78.71,89990.0,62.952,62.952,62.594,62.6099,89990.0
2018-05-22 15:00:00,78.7,78.78,78.37,78.42,220966.0,62.602,62.6656,62.3395,62.3793,220966.0
2018-05-22 15:10:00,78.42,78.58,78.25,78.52,152530.0,62.3793,62.5065,62.244,62.4588,152530.0
2018-05-22 15:20:00,78.52,78.53,78.4,78.48,113932.0,62.4588,62.4668,62.3634,62.427,113932.0
2018-05-22 15:30:00,78.49,78.52,78.25,78.32,143517.0,62.4349,62.4588,62.244,62.2997,143517.0
2018-05-22 15:40:00,78.33,78.56,78.31,78.51,152730.0,62.3077,62.4906,62.2918,62.4509,152730.0
2018-05-22 15:50:00,78.51,78.57,78.42,78.5,209063.0,62.4509,62.4986,62.3793,62.4429,209063.0
2018-05-23 09:30:00,77.77,78.13,77.21,78.13,163817.0,61.8622,62.1486,61.4168,62.1486,163817.0
2018-05-23 09:40:00,78.08,78.25,77.78,78.24,107047.0,62.1088,62.244,61.8702,62.2361,107047.0
2018-05-23 09:50:00,78.26,78.68,78.07,78.4,143815.0,62.252,62.5861,62.1009,62.3634,143815.0
2018-05-23 10:00:00,78.41,78.52,78.06,78.22,208035.0,62.3713,62.4588,62.0929,62.2202,208035.0
2018-05-23 10:10:00,78.22,78.67,78.22,78.55,94476.0,62.2202,62.5781,62.2202,62.4827,94476.0
2018-05-23 10:20:00,78.56,78.71,78.41,78.42,44892.0,62.4906,62.6099,62.3713,62.3793,44892.0
2018-05-23 10:30:00,78.39,78.39,77.64,77.8,120974.0,62.3554,62.3554,61.7588,61.8861,120974.0
2018-05-23 10:40:00,77.78,77.97,77.67,77.76,136821.0,61.8702,62.0213,61.7827,61.8543,136821.0
2018-05-23 10:50:00,77.75,77.96,77.53,77.89,215345.0,61.8463,62.0134,61.6713,61.9577,215345.0
2018-05-23 11:00:00,77.88,78.15,77.84,78.0,49325.0,61.9497,62.1645,61.9179,62.0452,49325.0
2018-05-23 11:10:00,77.96,78.07,77.81,78.04,54391.0,62.0134,62.1009,61.894,62.077,54391.0
2018-05-23 11:20:00,78.04,78.29,77.98,78.28,161352.0,62.077,62.2759,62.0293,62.2679,161352.0
2018-05-23 11:30:00,78.28,78.53,78.27,78.45,73820.0,62.2679,62.4668,62.2599,62.4031,73820.0
2018-05-23 11:40:00,78.43,78.87,78.43,78.87,52949.0,62.3872,62.7372,62.3872,62.7372,52949.0
2018-05-23 11:50:00,78.89,78.92,78.69,78.73,93589.0,62.7531,62.777,62.594,62.6259,93589.0
2018-05-23 12:00:00,78.7,78.87,78.7,78.83,51594.0,62.602,62.7372,62.602,62.7054,51594.0
2018-05-23 12:10:00,78.83,78.91,78.8,78.87,58042.0,62.7054,62.769,62.6815,62.7372,58042.0
2018-05-23 12:20:00,78.85,78.89,78.53,78.56,68819.0,62.7213,62.7531,62.4668,62.4906,68819.0
2018-05-23 12:30:00,78.58,78.67,78.44,78.49,77593.0,62.5065,62.5781,62.3952,62.4349,77593.0
2018-05-23 12:40:00,78.49,78.67,78.49,78.64,35184.0,62.4349,62.5781,62.4349,62.5543,35184.0
2018-05-23 12:50:00,78.64,78.72,78.63,78.68,42090.0,62.5543,62.6179,62.5463,62.5861,42090.0
2018-05-23 13:00:00,78.67,78.68,78.48,78.51,31360.0,62.5781,62.5861,62.427,62.4509,31360.0
2018-05-23 13:10:00,78.49,78.66,78.49,78.59,31331.0,62.4349,62.5702,62.4349,62.5145,31331.0
2018-05-23 13:20:00,78.58,78.65,78.55,78.64,62485.0,62.5065,62.5622,62.4827,62.5543,62485.0
2018-05-23 13:30:00,78.64,78.64,78.42,78.46,42308.0,62.5543,62.5543,62.3793,62.4111,42308.0
2018-05-23 13:40:00,78.45,78.53,78.44,78.52,32171.0,62.4031,62.4668,62.3952,62.4588,32171.0
2018-05-23 13:50:00,78.51,78.61,78.49,78.53,49712.0,62.4509,62.5304,62.4349,62.4668,49712.0
2018-05-23 14:00:00,78.54,78.83,78.48,78.8,28653.0,62.4747,62.7054,62.427,62.6815,28653.0
2018-05-23 14:10:00,78.79,78.93,78.73,78.75,26308.0,62.6736,62.7849,62.6259,62.6418,26308.0
2018-05-23 14:20:00,78.75,78.88,78.7,78.75,25416.0,62.6418,62.7452,62.602,62.6418,25416.0
2018-05-23 14:30:00,78.76,78.77,78.61,78.64,26620.0,62.6497,62.6577,62.5304,62.5543,26620.0
2018-05-23 14:40:00,78.63,78.65,78.51,78.59,25659.0,62.5463,62.5622,62.4509,62.5145,25659.0
2018-05-23 14:50:00,78.59,78.75,78.57,78.74,35914.0,62.5145,62.6418,62.4986,62.6338,35914.0
2018-05-23 15:00:00,78.74,78.9,78.74,78.84,65890.0,62.6338,62.7611,62.6338,62.7134,65890.0
2018-05-23 15:10:00,78.85,78.88,78.74,78.79,80656.0,62.7213,62.7452,62.6338,62.6736,80656.0
2018-05-23 15:20:00,78.81,78.91,78.75,78.9,51661.0,62.6895,62.769,62.6418,62.7611,51661.0
2018-05-23 15:30:00,78.89,78.93,78.82,78.85,77172.0,62.7531,62.7849,62.6974,62.7213,77172.0
2018-05-23 15:40:00,78.84,78.9,78.8,78.86,114214.0,62.7134,62.7611,62.6815,62.7293,114214.0
2018-05-23 15:50:00,78.86,78.89,78.77,78.87,231197.0,62.7293,62.7531,62.6577,62.7372,231197.0
2018-05-24 09:30:00,78.17,78.22,77.55,77.8,167542.0,62.1804,62.2202,61.6872,61.8861,167542.0
2018-05-24 09:40:00,77.79,78.68,77.77,78.53,120958.0,61.8781,62.5861,61.8622,62.4668,120958.0
2018-05-24 09:50:00,78.48,78.68,78.15,78.63,129223.0,62.427,62.5861,62.1645,62.5463,129223.0
2018-05-24 10:00:00,78.62,79.01,78.55,78.85,94329.0,62.5384,62.8486,62.4827,62.7213,94329.0
2018-05-24 10:10:00,78.84,78.93,78.62,78.68,77155.0,62.7134,62.7849,62.5384,62.5861,77155.0
2018-05-24 10:20:00,78.7,78.73,78.14,78.17,62247.0,62.602,62.6259,62.1565,62.1804,62247.0
2018-05-24 10:30:00,78.16,78.22,77.99,78.06,43317.0,62.1724,62.2202,62.0372,62.0929,43317.0
2018-05-24 10:40:00,78.06,78.09,77.88,77.91,59033.0,62.0929,62.1168,61.9497,61.9736,59033.0
2018-05-24 10:50:00,77.9,77.99,77.62,77.74,69368.0,61.9656,62.0372,61.7429,61.8384,69368.0
2018-05-24 11:00:00,77.73,77.96,77.63,77.94,72624.0,61.8304,62.0134,61.7509,61.9974,72624.0
2018-05-24 11:10:00,77.93,78.1,77.82,78.09,59144.0,61.9895,62.1247,61.902,62.1168,59144.0
2018-05-24 11:20:00,78.09,78.1,77.95,77.99,40875.0,62.1168,62.1247,62.0054,62.0372,40875.0
2018-05-24 11:30:00,78.0,78.16,77.97,78.13,113573.0,62.0452,62.1724,62.0213,62.1486,113573.0
2018-05-24 11:40:00,78.15,78.42,78.15,78.38,116441.0,62.1645,62.3793,62.1645,62.3474,116441.0
2018-05-24 11:50:00,78.39,78.51,78.29,78.48,234145.0,62.3554,62.4509,62.2759,62.427,234145.0
2018-05-24 12:00:00,78.51,78.56,78.41,78.42,37396.0,62.4509,62.4906,62.3713,62.3793,37396.0
2018-05-24 12:10:00,78.43,78.5,78.36,78.39,41888.0,62.3872,62.4429,62.3315,62.3554,41888.0
2018-05-24 12:20:00,78.39,78.41,78.23,78.27,43490.0,62.3554,62.3713,62.2281,62.2599,43490.0
2018-05-24 12:30:00,78.27,78.34,78.19,78.2,51251.0,62.2599,62.3156,62.1963,62.2043,51251.0
2018-05-24 12:40:00,78.21,78.27,78.13,78.27,37394.0,62.2122,62.2599,62.1486,62.2599,37394.0
2018-05-24 12:50:00,78.28,78.64,78.25,78.61,96425.0,62.2679,62.5543,62.244,62.5304,96425.0
2018-05-24 13:00:00,78.62,78.88,78.62,78.85,54595.0,62.5384,62.7452,62.5384,62.7213,54595.0
2018-05-24 13:10:00,78.85,79.11,78.83,79.08,63502.0,62.7213,62.9281,62.7054,62.9043,63502.0
2018-05-24 13:20:00,79.08,79.09,78.83,78.95,63160.0,62.9043,62.9122,62.7054,62.8009,63160.0
2018-05-24 13:30:00,78.95,79.14,78.94,79.11,102516.0,62.8009,62.952,62.7929,62.9281,102516.0
2018-05-24 13:40:00,79.11,79.26,79.08,79.12,65866.0,62.9281,63.0474,62.9043,62.9361,65866.0
2018-05-24 13:50:00,79.1,79.1,78.93,78.97,63415.0,62.9202,62.9202,62.7849,62.8168,63415.0
2018-05-24 14:00:00,78.96,79.08,78.91,79.07,62689.0,62.8088,62.9043,62.769,62.8963,62689.0
2018-05-24 14:10:00,79.08,79.15,79.06,79.12,47372.0,62.9043,62.9599,62.8884,62.9361,47372.0
2018-05-24 14:20:00,79.13,79.18,79.0,79.03,63611.0,62.944,62.9838,62.8406,62.8645,63611.0
2018-05-24 14:30:00,79.02,79.08,78.98,79.07,74482.0,62.8565,62.9043,62.8247,62.8963,74482.0
2018-05-24 14:40:00,79.05,79.08,78.96,78.99,49973.0,62.8804,62.9043,62.8088,62.8327,49973.0
2018-05-24 14:50:00,78.98,79.08,78.93,79.07,71296.0,62.8247,62.9043,62.7849,62.8963,71296.0
2018-05-24 15:00:00,79.08,79.12,79.02,79.09,73409.0,62.9043,62.9361,62.8565,62.9122,73409.0
2018-05-24 15:10:00,79.09,79.22,79.08,79.22,78987.0,62.9122,63.0156,62.9043,63.0156,78987.0
2018-05-24 15:20:00,79.22,79.22,79.07,79.15,83353.0,63.0156,63.0156,62.8963,62.9599,83353.0
2018-05-24 15:30:00,79.15,79.16,78.98,79.03,118150.0,62.9599,62.9679,62.8247,62.8645,118150.0
2018-05-24 15:40:00,79.04,79.07,78.96,79.06,150450.0,62.8724,62.8963,62.8088,62.8884,150450.0
2018-05-24 15:50:00,79.05,79.13,78.98,79.0,350997.0,62.8804,62.944,62.8247,62.8406,350997.0
2018-05-25 09:30:00,77.9,77.97,77.39,77.52,224303.0,61.9656,62.0213,61.56,61.6634,224303.0
2018-05-25 09:40:00,77.5,77.76,77.29,77.3,303937.0,61.6475,61.8543,61.4804,61.4884,303937.0
2018-05-25 09:50:00,77.29,77.38,76.98,77.06,375572.0,61.4804,61.552,61.2338,61.2975,375572.0
2018-05-25 10:00:00,77.04,77.04,76.47,76.63,152537.0,61.2815,61.2815,60.8281,60.9554,152537.0
2018-05-25 10:10:00,76.64,76.7,76.14,76.36,187635.0,60.9634,61.0111,60.5656,60.7406,187635.0
2018-05-25 10:20:00,76.36,76.57,76.11,76.45,217934.0,60.7406,60.9077,60.5418,60.8122,217934.0
2018-05-25 10:30:00,76.45,76.47,75.93,76.35,337624.0,60.8122,60.8281,60.3986,60.7327,337624.0
2018-05-25 10:40:00,76.35,76.83,76.32,76.83,125716.0,60.7327,61.1145,60.7088,61.1145,125716.0
2018-05-25 10:50:00,76.81,77.19,76.8,77.15,190525.0,61.0986,61.4009,61.0906,61.369,190525.0
2018-05-25 11:00:00,77.14,77.14,76.76,76.92,98370.0,61.3611,61.3611,61.0588,61.1861,98370.0
2018-05-25 11:10:00,76.94,77.05,76.88,76.97,73266.0,61.202,61.2895,61.1543,61.2259,73266.0
2018-05-25 11:20:00,76.97,77.01,76.8,76.88,104350.0,61.2259,61.2577,61.0906,61.1543,104350.0
2018-05-25 11:30:00,76.89,76.94,76.7,76.76,120258.0,61.1622,61.202,61.0111,61.0588,120258.0
2018-05-25 11:40:00,76.77,76.77,76.52,76.76,116395.0,61.0668,61.0668,60.8679,61.0588,116395.0
2018-05-25 11:50:00,76.77,76.98,76.74,76.87,65541.0,61.0668,61.2338,61.0429,61.1463,65541.0
2018-05-25 12:00:00,76.89,77.03,76.76,77.03,51742.0,61.1622,61.2736,61.0588,61.2736,51742.0
2018-05-25 12:10:00,77.03,77.16,76.89,76.94,173473.0,61.2736,61.377,61.1622,61.202,173473.0
2018-05-25 12:20:00,76.94,77.0,76.85,76.85,24395.0,61.202,61.2497,61.1304,61.1304,24395.0
2018-05-25 12:30:00,76.84,76.93,76.68,76.68,87840.0,61.1225,61.194,60.9952,60.9952,87840.0
2018-05-25 12:40:00,76.68,76.82,76.63,76.65,101352.0,60.9952,61.1065,60.9554,60.9713,101352.0
2018-05-25 12:50:00,76.65,76.85,76.63,76.76,48385.0,60.9713,61.1304,60.9554,61.0588,48385.0
2018-05-25 13:00:00,76.75,77.1,76.75,77.0,106312.0,61.0509,61.3293,61.0509,61.2497,106312.0
2018-05-25 13:10:00,77.0,77.04,76.86,76.95,59330.0,61.2497,61.2815,61.1384,61.21,59330.0
2018-05-25 13:20:00,76.97,77.03,76.88,76.97,39128.0,61.2259,61.2736,61.1543,61.2259,39128.0
2018-05-25 13:30:00,76.96,77.12,76.91,77.06,131573.0,61.2179,61.3452,61.1781,61.2975,131573.0
2018-05-25 13:40:00,77.05,77.06,76.81,76.84,158115.0,61.2895,61.2975,61.0986,61.1225,158115.0
2018-05-25 13:50:00,76.84,76.91,76.79,76.81,50093.0,61.1225,61.1781,61.0827,61.0986,50093.0
2018-05-25 14:00:00,76.81,76.97,76.8,76.94,52797.0,61.0986,61.2259,61.0906,61.202,52797.0
2018-05-25 14:10:00,76.95,77.0,76.71,76.75,48916.0,61.21,61.2497,61.019,61.0509,48916.0
2018-05-25 14:20:00,76.75,76.83,76.68,76.72,64497.0,61.0509,61.1145,60.9952,61.027,64497.0
2018-05-25 14:30:00,76.72,76.77,76.64,76.65,43392.0,61.027,61.0668,60.9634,60.9713,43392.0
2018-05-25 14:40:00,76.64,76.72,76.46,76.49,55400.0,60.9634,61.027,60.8202,60.844,55400.0
2018-05-25 14:50:00,76.49,76.58,76.44,76.48,114162.0,60.844,60.9156,60.8043,60.8361,114162.0
2018-05-25 15:00:00,76.48,76.52,76.3,76.35,97267.0,60.8361,60.8679,60.6929,60.7327,97267.0
2018-05-25 15:10:00,76.34,76.64,76.33,76.64,66453.0,60.7247,60.9634,60.7168,60.9634,66453.0
2018-05-25 15:20:00,76.66,76.83,76.59,76.83,58480.0,60.9793,61.1145,60.9236,61.1145,58480.0
2018-05-25 15:30:00,76.84,77.02,76.75,77.02,98758.0,61.1225,61.2656,61.0509,61.2656,98758.0
2018-05-25 15:40:00,77.0,77.02,76.93,76.95,148836.0,61.2497,61.2656,61.194,61.21,148836.0
2018-05-25 15:50:00,76.96,77.12,76.96,76.98,315650.0,61.2179,61.3452,61.2179,61.2338,315650.0
2018-05-29 09:30:00,77.01,77.96,76.53,77.75,355877.0,61.2577,62.0134,60.8759,61.8463,355877.0
2018-05-29 09:40:00,77.8,78.47,77.62,78.09,149703.0,61.8861,62.419,61.7429,62.1168,149703.0
2018-05-29 09:50:00,78.12,78.25,77.98,78.21,201187.0,62.1406,62.244,62.0293,62.2122,201187.0
2018-05-29 10:00:00,78.17,78.84,78.13,78.52,162015.0,62.1804,62.7134,62.1486,62.4588,162015.0
2018-05-29 10:10:00,78.51,78.72,78.41,78.65,170871.0,62.4509,62.6179,62.3713,62.5622,170871.0
2018-05-29 10:20:00,78.62,78.81,78.45,78.54,120970.0,62.5384,62.6895,62.4031,62.4747,120970.0
2018-05-29 10:30:00,78.52,78.52,78.05,78.21,71551.0,62.4588,62.4588,62.0849,62.2122,71551.0
2018-05-29 10:40:00,78.19,78.38,78.13,78.25,99638.0,62.1963,62.3474,62.1486,62.244,99638.0
2018-05-29 10:50:00,78.25,78.31,78.11,78.15,53114.0,62.244,62.2918,62.1327,62.1645,53114.0
2018-05-29 11:00:00,78.14,78.15,77.74,77.8,95193.0,62.1565,62.1645,61.8384,61.8861,95193.0
2018-05-29 11:10:00,77.81,78.09,77.81,77.98,99330.0,61.894,62.1168,61.894,62.0293,99330.0
2018-05-29 11:20:00,78.0,78.24,77.97,78.21,77959.0,62.0452,62.2361,62.0213,62.2122,77959.0
2018-05-29 11:30:00,78.22,78.61,78.19,78.38,209246.0,62.2202,62.5304,62.1963,62.3474,209246.0
2018-05-29 11:40:00,78.35,78.35,77.83,77.97,114845.0,62.3236,62.3236,61.9099,62.0213,114845.0
2018-05-29 11:50:00,77.97,78.1,77.89,77.89,91098.0,62.0213,62.1247,61.9577,61.9577,91098.0
2018-05-29 12:00:00,77.87,77.88,77.53,77.53,47237.0,61.9418,61.9497,61.6713,61.6713,47237.0
2018-05-29 12:10:00,77.54,77.66,77.35,77.61,56577.0,61.6793,61.7747,61.5281,61.735,56577.0
2018-05-29 12:20:00,77.6,77.71,77.47,77.5,62802.0,61.727,61.8145,61.6236,61.6475,62802.0
2018-05-29 12:30:00,77.5,77.94,77.5,77.93,38343.0,61.6475,61.9974,61.6475,61.9895,38343.0
2018-05-29 12:40:00,77.94,78.08,77.87,77.89,70924.0,61.9974,62.1088,61.9418,61.9577,70924.0
2018-05-29 12:50:00,77.89,78.02,77.79,77.93,45016.0,61.9577,62.0611,61.8781,61.9895,45016.0
2018-05-29 13:00:00,77.93,78.03,77.86,77.89,49788.0,61.9895,62.069,61.9338,61.9577,49788.0
2018-05-29 13:10:00,77.88,77.92,77.71,77.75,67313.0,61.9497,61.9815,61.8145,61.8463,67313.0
2018-05-29 13:20:00,77.76,77.98,77.75,77.95,40116.0,61.8543,62.0293,61.8463,62.0054,40116.0
2018-05-29 13:30:00,77.95,77.99,77.65,77.69,71345.0,62.0054,62.0372,61.7668,61.7986,71345.0
2018-05-29 13:40:00,77.68,77.84,77.66,77.79,30027.0,61.7906,61.9179,61.7747,61.8781,30027.0
2018-05-29 13:50:00,77.8,77.83,77.53,77.54,97619.0,61.8861,61.9099,61.6713,61.6793,97619.0
2018-05-29 14:00:00,77.55,77.61,77.38,77.5,93277.0,61.6872,61.735,61.552,61.6475,93277.0
2018-05-29 14:10:00,77.48,77.55,77.34,77.37,122359.0,61.6315,61.6872,61.5202,61.544,122359.0
2018-05-29 14:20:00,77.35,77.37,77.16,77.26,118915.0,61.5281,61.544,61.377,61.4565,118915.0
2018-05-29 14:30:00,77.26,77.49,77.24,77.3,84541.0,61.4565,61.6395,61.4406,61.4884,84541.0
2018-05-29 14:40:00,77.3,77.43,77.21,77.35,119393.0,61.4884,61.5918,61.4168,61.5281,119393.0
2018-05-29 14:50:00,77.33,77.42,77.23,77.36,114169.0,61.5122,61.5838,61.4327,61.5361,114169.0
2018-05-29 15:00:00,77.36,77.58,77.34,77.53,97034.0,61.5361,61.7111,61.5202,61.6713,97034.0
2018-05-29 15:10:00,77.53,77.54,77.39,77.49,72216.0,61.6713,61.6793,61.56,61.6395,72216.0
2018-05-29 15:20:00,77.49,77.56,77.27,77.38,107667.0,61.6395,61.6952,61.4645,61.552,107667.0
2018-05-29 15:30:00,77.37,77.57,77.23,77.49,107838.0,61.544,61.7031,61.4327,61.6395,107838.0
2018-05-29 15:40:00,77.5,77.68,77.43,77.5,158920.0,61.6475,61.7906,61.5918,61.6475,158920.0
2018-05-29 15:50:00,77.52,77.69,77.52,77.62,423677.0,61.6634,61.7986,61.6634,61.7429,423677.0
2018-05-30 09:30:00,78.77,78.78,77.96,78.31,232746.0,62.6577,62.6656,62.0134,62.2918,232746.0
2018-05-30 09:40:00,78.36,78.94,78.3,78.71,121095.0,62.3315,62.7929,62.2838,62.6099,121095.0
2018-05-30 09:50:00,78.67,79.4,78.53,79.29,129315.0,62.5781,63.1588,62.4668,63.0713,129315.0
2018-05-30 10:00:00,79.27,79.66,79.19,79.48,138990.0,63.0554,63.3656,62.9918,63.2224,138990.0
2018-05-30 10:10:00,79.5,79.63,79.2,79.25,87047.0,63.2384,63.3418,62.9997,63.0395,87047.0
2018-05-30 10:20:00,79.2,79.45,79.07,79.35,88686.0,62.9997,63.1986,62.8963,63.119,88686.0
2018-05-30 10:30:00,79.41,79.47,79.22,79.27,115188.0,63.1668,63.2145,63.0156,63.0554,115188.0
2018-05-30 10:40:00,79.29,79.77,79.12,79.76,119364.0,63.0713,63.4531,62.9361,63.4452,119364.0
2018-05-30 10:50:00,79.75,80.03,79.68,80.01,118236.0,63.4372,63.6599,63.3815,63.644,118236.0
2018-05-30 11:00:00,80.04,80.36,79.97,80.02,115627.0,63.6679,63.9224,63.6122,63.652,115627.0
2018-05-30 11:10:00,80.02,80.06,79.82,79.88,73766.0,63.652,63.6838,63.4929,63.5406,73766.0
2018-05-30 11:20:00,79.88,80.02,79.76,79.98,70604.0,63.5406,63.652,63.4452,63.6202,70604.0
2018-05-30 11:30:00,80.0,80.47,80.0,80.18,101636.0,63.6361,64.0099,63.6361,63.7793,101636.0
2018-05-30 11:40:00,80.18,80.3,79.88,80.26,130418.0,63.7793,63.8747,63.5406,63.8429,130418.0
2018-05-30 11:50:00,80.28,80.32,79.92,79.97,83418.0,63.8588,63.8906,63.5724,63.6122,83418.0
2018-05-30 12:00:00,80.0,80.13,79.86,79.93,142965.0,63.6361,63.7395,63.5247,63.5804,142965.0
2018-05-30 12:10:00,79.93,80.0,79.77,79.84,84127.0,63.5804,63.6361,63.4531,63.5088,84127.0
2018-05-30 12:20:00,79.83,79.95,79.64,79.75,62017.0,63.5009,63.5963,63.3497,63.4372,62017.0
2018-05-30 12:30:00,79.74,79.74,79.31,79.57,129523.0,63.4293,63.4293,63.0872,63.294,129523.0
2018-05-30 12:40:00,79.57,79.72,79.56,79.72,49807.0,63.294,63.4134,63.2861,63.4134,49807.0
2018-05-30 12:50:00,79.72,80.06,79.72,80.04,58509.0,63.4134,63.6838,63.4134,63.6679,58509.0
2018-05-30 13:00:00,80.06,80.06,79.85,80.03,180514.0,63.6838,63.6838,63.5168,63.6599,180514.0
2018-05-30 13:10:00,80.0,80.18,79.85,80.08,196867.0,63.6361,63.7793,63.5168,63.6997,196867.0
2018-05-30 13:20:00,80.07,80.12,79.85,79.92,59765.0,63.6918,63.7315,63.5168,63.5724,59765.0
2018-05-30 13:30:00,79.92,80.16,79.86,80.12,45068.0,63.5724,63.7634,63.5247,63.7315,45068.0
2018-05-30 13:40:00,80.11,80.11,79.73,79.73,58781.0,63.7236,63.7236,63.4213,63.4213,58781.0
2018-05-30 13:50:00,79.73,79.89,79.66,79.66,57830.0,63.4213,63.5486,63.3656,63.3656,57830.0
2018-05-30 14:00:00,79.69,79.9,79.66,79.7,63869.0,63.3895,63.5565,63.3656,63.3974,63869.0
2018-05-30 14:10:00,79.69,79.86,79.64,79.7,66623.0,63.3895,63.5247,63.3497,63.3974,66623.0
2018-05-30 14:20:00,79.71,79.83,79.6,79.82,65789.0,63.4054,63.5009,63.3179,63.4929,65789.0
2018-05-30 14:30:00,79.83,80.04,79.82,79.97,109413.0,63.5009,63.6679,63.4929,63.6122,109413.0
2018-05-30 14:40:00,79.96,80.08,79.88,80.03,71492.0,63.6043,63.6997,63.5406,63.6599,71492.0
2018-05-30 14:50:00,80.01,80.18,79.92,80.15,81627.0,63.644,63.7793,63.5724,63.7554,81627.0
2018-05-30 15:00:00,80.15,80.26,79.96,79.96,92389.0,63.7554,63.8429,63.6043,63.6043,92389.0
2018-05-30 15:10:00,79.96,79.97,79.81,79.84,94668.0,63.6043,63.6122,63.4849,63.5088,94668.0
2018-05-30 15:20:00,79.83,79.83,79.53,79.54,108633.0,63.5009,63.5009,63.2622,63.2702,108633.0
2018-05-30 15:30:00,79.53,79.59,79.39,79.43,168938.0,63.2622,63.3099,63.1509,63.1827,168938.0
2018-05-30 15:40:00,79.41,79.56,79.37,79.56,163344.0,63.1668,63.2861,63.1349,63.2861,163344.0
2018-05-30 15:50:00,79.56,79.81,79.49,79.57,564678.0,63.2861,63.4849,63.2304,63.294,564678.0
2018-05-31 09:30:00,79.4,80.06,79.1,79.79,156611.0,63.1588,63.6838,62.9202,63.469,156611.0
2018-05-31 09:40:00,79.85,80.81,79.84,80.72,172012.0,63.5168,64.2804,63.5088,64.2088,172012.0
2018-05-31 09:50:00,80.7,81.38,80.64,81.16,164439.0,64.1929,64.7338,64.1452,64.5588,164439.0
2018-05-31 10:00:00,81.16,81.5,81.05,81.2,165272.0,64.5588,64.8293,64.4713,64.5906,165272.0
2018-05-31 10:10:00,81.19,81.74,81.15,81.55,178210.0,64.5827,65.0202,64.5508,64.869,178210.0
2018-05-31 10:20:00,81.53,81.75,81.36,81.44,206003.0,64.8531,65.0281,64.7179,64.7815,206003.0
2018-05-31 10:30:00,81.44,81.85,81.44,81.78,127256.0,64.7815,65.1077,64.7815,65.052,127256.0
2018-05-31 10:40:00,81.75,82.22,81.64,81.95,287317.0,65.0281,65.402,64.9406,65.1872,287317.0
2018-05-31 10:50:00,81.92,82.28,81.8,81.84,159053.0,65.1633,65.4497,65.0679,65.0997,159053.0
2018-05-31 11:00:00,81.87,82.69,81.84,82.1,329289.0,65.1236,65.7758,65.0997,65.3065,329289.0
2018-05-31 11:10:00,82.1,82.22,81.31,81.38,194574.0,65.3065,65.402,64.6781,64.7338,194574.0
2018-05-31 11:20:00,81.36,81.49,81.12,81.38,91430.0,64.7179,64.8213,64.527,64.7338,91430.0
2018-05-31 11:30:00,81.38,81.38,80.79,80.83,90157.0,64.7338,64.7338,64.2645,64.2963,90157.0
2018-05-31 11:40:00,80.84,81.02,80.24,80.24,146064.0,64.3043,64.4474,63.827,63.827,146064.0
2018-05-31 11:50:00,80.24,80.34,80.11,80.22,66190.0,63.827,63.9065,63.7236,63.8111,66190.0
2018-05-31 12:00:00,80.2,80.33,79.88,79.9,99038.0,63.7952,63.8986,63.5406,63.5565,99038.0
2018-05-31 12:10:00,79.91,80.17,79.84,80.17,76401.0,63.5645,63.7713,63.5088,63.7713,76401.0
2018-05-31 12:20:00,80.18,80.37,80.12,80.17,77739.0,63.7793,63.9304,63.7315,63.7713,77739.0
2018-05-31 12:30:00,80.18,80.18,80.03,80.11,140108.0,63.7793,63.7793,63.6599,63.7236,140108.0
2018-05-31 12:40:00,80.13,80.27,80.11,80.18,119047.0,63.7395,63.8509,63.7236,63.7793,119047.0
2018-05-31 12:50:00,80.17,80.35,80.13,80.22,60926.0,63.7713,63.9145,63.7395,63.8111,60926.0
2018-05-31 13:00:00,80.2,80.25,80.12,80.13,66398.0,63.7952,63.8349,63.7315,63.7395,66398.0
2018-05-31 13:10:00,80.13,80.23,80.02,80.02,42445.0,63.7395,63.819,63.652,63.652,42445.0
2018-05-31 13:20:00,80.0,80.12,79.98,80.11,54357.0,63.6361,63.7315,63.6202,63.7236,54357.0
2018-05-31 13:30:00,80.13,80.14,79.86,79.93,50882.0,63.7395,63.7474,63.5247,63.5804,50882.0
2018-05-31 13:40:00,79.92,80.02,79.85,79.96,42662.0,63.5724,63.652,63.5168,63.6043,42662.0
2018-05-31 13:50:00,79.96,79.98,79.53,79.57,69502.0,63.6043,63.6202,63.2622,63.294,69502.0
2018-05-31 14:00:00,79.57,79.57,79.39,79.39,59955.0,63.294,63.294,63.1509,63.1509,59955.0
2018-05-31 14:10:00,79.39,79.51,79.32,79.43,46607.0,63.1509,63.2463,63.0952,63.1827,46607.0
2018-05-31 14:20:00,79.43,79.67,79.43,79.61,50549.0,63.1827,63.3736,63.1827,63.3259,50549.0
2018-05-31 14:30:00,79.6,79.62,79.42,79.49,55401.0,63.3179,63.3338,63.1747,63.2304,55401.0
2018-05-31 14:40:00,79.5,79.53,79.38,79.39,58997.0,63.2384,63.2622,63.1429,63.1509,58997.0
2018-05-31 14:50:00,79.4,79.56,79.4,79.46,66723.0,63.1588,63.2861,63.1588,63.2065,66723.0
2018-05-31 15:00:00,79.45,79.59,79.37,79.54,79976.0,63.1986,63.3099,63.1349,63.2702,79976.0
2018-05-31 15:10:00,79.53,79.71,79.49,79.6,132453.0,63.2622,63.4054,63.2304,63.3179,132453.0
2018-05-31 15:20:00,79.61,79.62,79.35,79.4,103769.0,63.3259,63.3338,63.119,63.1588,103769.0
2018-05-31 15:30:00,79.41,79.44,79.19,79.39,215149.0,63.1668,63.1906,62.9918,63.1509,215149.0
2018-05-31 15:40:00,79.39,79.42,79.18,79.29,242833.0,63.1509,63.1747,62.9838,63.0713,242833.0
2018-05-31 15:50:00,79.28,79.32,79.03,79.03,606422.0,63.0634,63.0952,62.8645,62.8645,606422.0
2018-06-01 09:30:00,79.78,79.78,79.0,79.59,122487.0,63.4611,63.4611,62.8406,63.3099,122487.0
2018-06-01 09:40:00,79.64,80.26,79.53,80.16,140707.0,63.3497,63.8429,63.2622,63.7634,140707.0
2018-06-01 09:50:00,80.14,80.6,80.14,80.52,163702.0,63.7474,64.1133,63.7474,64.0497,163702.0
2018-06-01 10:00:00,80.43,80.95,80.4,80.76,111367.0,63.9781,64.3918,63.9543,64.2406,111367.0
2018-06-01 10:10:00,80.75,81.22,80.7,81.03,184906.0,64.2327,64.6065,64.1929,64.4554,184906.0
2018-06-01 10:20:00,81.04,81.08,80.6,80.6,136042.0,64.4633,64.4952,64.1133,64.1133,136042.0
2018-06-01 10:30:00,80.61,80.84,80.44,80.73,142481.0,64.1213,64.3043,63.9861,64.2168,142481.0
2018-06-01 10:40:00,80.69,80.91,80.56,80.69,80790.0,64.1849,64.3599,64.0815,64.1849,80790.0
2018-06-01 10:50:00,80.7,81.12,80.64,81.03,88539.0,64.1929,64.527,64.1452,64.4554,88539.0
2018-06-01 11:00:00,81.05,81.29,81.04,81.14,111368.0,64.4713,64.6622,64.4633,64.5429,111368.0
2018-06-01 11:10:00,81.15,81.73,81.13,81.49,135136.0,64.5508,65.0122,64.5349,64.8213,135136.0
2018-06-01 11:20:00,81.47,81.61,81.34,81.43,99064.0,64.8054,64.9168,64.702,64.7736,99064.0
2018-06-01 11:30:00,81.43,81.96,81.34,81.78,129888.0,64.7736,65.1952,64.702,65.052,129888.0
2018-06-01 11:40:00,81.77,81.85,81.58,81.74,111195.0,65.044,65.1077,64.8929,65.0202,111195.0
2018-06-01 11:50:00,81.76,81.88,81.56,81.58,72844.0,65.0361,65.1315,64.877,64.8929,72844.0
2018-06-01 12:00:00,81.58,81.82,81.54,81.79,85930.0,64.8929,65.0838,64.8611,65.0599,85930.0
2018-06-01 12:10:00,81.81,81.81,81.57,81.66,93641.0,65.0758,65.0758,64.8849,64.9565,93641.0
2018-06-01 12:20:00,81.66,81.71,81.39,81.45,98158.0,64.9565,64.9963,64.7418,64.7895,98158.0
2018-06-01 12:30:00,81.45,81.56,81.35,81.44,72357.0,64.7895,64.877,64.7099,64.7815,72357.0
2018-06-01 12:40:00,81.44,81.56,81.35,81.46,120118.0,64.7815,64.877,64.7099,64.7974,120118.0
2018-06-01 12:50:00,81.45,81.46,81.25,81.45,76554.0,64.7895,64.7974,64.6304,64.7895,76554.0
2018-06-01 13:00:00,81.43,81.68,81.43,81.57,60398.0,64.7736,64.9724,64.7736,64.8849,60398.0
2018-06-01 13:10:00,81.57,81.73,81.55,81.72,86682.0,64.8849,65.0122,64.869,65.0043,86682.0
2018-06-01 13:20:00,81.71,81.74,81.61,81.64,50670.0,64.9963,65.0202,64.9168,64.9406,50670.0
2018-06-01 13:30:00,81.63,81.65,81.54,81.65,58453.0,64.9327,64.9486,64.8611,64.9486,58453.0
2018-06-01 13:40:00,81.63,81.65,81.46,81.54,57385.0,64.9327,64.9486,64.7974,64.8611,57385.0
2018-06-01 13:50:00,81.53,81.79,81.48,81.71,78326.0,64.8531,65.0599,64.8133,64.9963,78326.0
2018-06-01 14:00:00,81.73,81.74,81.36,81.41,86732.0,65.0122,65.0202,64.7179,64.7577,86732.0
2018-06-01 14:10:00,81.42,81.43,81.3,81.33,66843.0,64.7656,64.7736,64.6702,64.694,66843.0
2018-06-01 14:20:00,81.32,81.39,81.16,81.26,81194.0,64.6861,64.7418,64.5588,64.6383,81194.0
2018-06-01 14:30:00,81.26,81.35,81.19,81.34,66911.0,64.6383,64.7099,64.5827,64.702,66911.0
2018-06-01 14:40:00,81.33,81.48,81.32,81.43,71114.0,64.694,64.8133,64.6861,64.7736,71114.0
2018-06-01 14:50:00,81.42,81.63,81.37,81.57,126784.0,64.7656,64.9327,64.7258,64.8849,126784.0
2018-06-01 15:00:00,81.56,81.74,81.49,81.73,126254.0,64.877,65.0202,64.8213,65.0122,126254.0
2018-06-01 15:10:00,81.72,81.84,81.67,81.7,141014.0,65.0043,65.0997,64.9645,64.9883,141014.0
2018-06-01 15:20:00,81.7,81.82,81.52,81.74,153014.0,64.9883,65.0838,64.8452,65.0202,153014.0
2018-06-01 15:30:00,81.73,81.74,81.56,81.59,156039.0,65.0122,65.0202,64.877,64.9008,156039.0
2018-06-01 15:40:00,81.59,81.94,81.58,81.88,263781.0,64.9008,65.1793,64.8929,65.1315,263781.0
2018-06-01 15:50:00,81.89,82.03,81.81,81.9,641855.0,65.1395,65.2508,65.0758,65.1474,641855.0
2018-06-04 09:30:00,82.3,82.76,82.1,82.69,205817.0,65.4656,65.8315,65.3065,65.7758,205817.0
2018-06-04 09:40:00,82.73,83.32,82.72,82.93,191565.0,65.8077,66.277,65.7997,65.9667,191565.0
2018-06-04 09:50:00,82.95,83.29,82.64,83.13,160117.0,65.9827,66.2531,65.7361,66.1258,160117.0
2018-06-04 10:00:00,83.2,83.26,82.9,82.97,194882.0,66.1815,66.2292,65.9429,65.9986,194882.0
2018-06-04 10:10:00,82.96,83.33,82.87,83.21,201990.0,65.9906,66.2849,65.919,66.1895,201990.0
2018-06-04 10:20:00,83.22,83.23,82.26,82.35,257239.0,66.1974,66.2054,65.4338,65.5054,257239.0
2018-06-04 10:30:00,82.36,82.91,82.29,82.84,172362.0,65.5133,65.9508,65.4577,65.8952,172362.0
2018-06-04 10:40:00,82.83,82.97,82.71,82.74,115192.0,65.8872,65.9986,65.7918,65.8156,115192.0
2018-06-04 10:50:00,82.75,82.75,82.31,82.32,135998.0,65.8236,65.8236,65.4736,65.4815,135998.0
2018-06-04 11:00:00,82.35,82.48,82.16,82.31,132638.0,65.5054,65.6088,65.3543,65.4736,132638.0
2018-06-04 11:10:00,82.31,82.49,82.21,82.3,181732.0,65.4736,65.6168,65.394,65.4656,181732.0
2018-06-04 11:20:00,82.3,82.3,81.68,82.22,116920.0,65.4656,65.4656,64.9724,65.402,116920.0
2018-06-04 11:30:00,82.21,82.62,82.19,82.51,134517.0,65.394,65.7202,65.3781,65.6327,134517.0
2018-06-04 11:40:00,82.51,82.67,82.38,82.63,75161.0,65.6327,65.7599,65.5293,65.7281,75161.0
2018-06-04 11:50:00,82.62,82.67,82.47,82.59,53561.0,65.7202,65.7599,65.6008,65.6963,53561.0
2018-06-04 12:00:00,82.58,82.65,82.29,82.45,45782.0,65.6883,65.744,65.4577,65.5849,45782.0
2018-06-04 12:10:00,82.44,82.47,82.09,82.12,80446.0,65.577,65.6008,65.2986,65.3224,80446.0
2018-06-04 12:20:00,82.11,82.24,81.97,82.01,65292.0,65.3145,65.4179,65.2031,65.2349,65292.0
2018-06-04 12:30:00,82.02,82.1,81.87,81.95,59629.0,65.2429,65.3065,65.1236,65.1872,59629.0
2018-06-04 12:40:00,81.93,82.2,81.93,82.18,96061.0,65.1713,65.3861,65.1713,65.3702,96061.0
2018-06-04 12:50:00,82.17,82.54,82.09,82.25,92302.0,65.3622,65.6565,65.2986,65.4258,92302.0
2018-06-04 13:00:00,82.27,82.36,82.13,82.26,81698.0,65.4418,65.5133,65.3304,65.4338,81698.0
2018-06-04 13:10:00,82.26,82.62,82.25,82.6,121046.0,65.4338,65.7202,65.4258,65.7043,121046.0
2018-06-04 13:20:00,82.6,82.82,82.53,82.82,132647.0,65.7043,65.8793,65.6486,65.8793,132647.0
2018-06-04 13:30:00,82.82,82.87,82.58,82.59,110543.0,65.8793,65.919,65.6883,65.6963,110543.0
2018-06-04 13:40:00,82.58,82.64,82.34,82.4,113958.0,65.6883,65.7361,65.4974,65.5452,113958.0
2018-06-04 13:50:00,82.41,82.52,82.31,82.32,136571.0,65.5531,65.6406,65.4736,65.4815,136571.0
2018-06-04 14:00:00,82.33,82.5,82.23,82.38,272695.0,65.4895,65.6247,65.4099,65.5293,272695.0
2018-06-04 14:10:00,82.35,82.43,81.88,82.03,188495.0,65.5054,65.569,65.1315,65.2508,188495.0
2018-06-04 14:20:00,82.03,82.05,81.85,81.89,95706.0,65.2508,65.2668,65.1077,65.1395,95706.0
2018-06-04 14:30:00,81.89,81.92,81.55,81.58,123321.0,65.1395,65.1633,64.869,64.8929,123321.0
2018-06-04 14:40:00,81.56,81.81,81.56,81.75,115253.0,64.877,65.0758,64.877,65.0281,115253.0
2018-06-04 14:50:00,81.74,81.89,81.63,81.87,96257.0,65.0202,65.1395,64.9327,65.1236,96257.0
2018-06-04 15:00:00,81.88,82.09,81.87,82.06,95569.0,65.1315,65.2986,65.1236,65.2747,95569.0
2018-06-04 15:10:00,82.06,82.1,81.83,82.02,136584.0,65.2747,65.3065,65.0918,65.2429,136584.0
2018-06-04 15:20:00,82.02,82.08,81.95,82.05,139807.0,65.2429,65.2906,65.1872,65.2668,139807.0
2018-06-04 15:30:00,82.06,82.17,81.94,81.96,181057.0,65.2747,65.3622,65.1793,65.1952,181057.0
2018-06-04 15:40:00,81.96,82.08,81.82,81.87,139071.0,65.1952,65.2906,65.0838,65.1236,139071.0
2018-06-04 15:50:00,81.87,82.04,81.79,81.94,370469.0,65.1236,65.2588,65.0599,65.1793,370469.0
2018-06-05 09:30:00,81.9,81.9,81.0,81.03,117518.0,65.1474,65.1474,64.4315,64.4554,117518.0
2018-06-05 09:40:00,81.04,81.97,81.03,81.92,120486.0,64.4633,65.2031,64.4554,65.1633,120486.0
2018-06-05 09:50:00,81.92,82.16,81.6,82.12,104920.0,65.1633,65.3543,64.9088,65.3224,104920.0
2018-06-05 10:00:00,82.11,82.16,81.69,81.93,111429.0,65.3145,65.3543,64.9804,65.1713,111429.0
2018-06-05 10:10:00,81.97,82.2,81.84,82.07,126259.0,65.2031,65.3861,65.0997,65.2827,126259.0
2018-06-05 10:20:00,82.05,82.09,81.63,81.99,163616.0,65.2668,65.2986,64.9327,65.219,163616.0
2018-06-05 10:30:00,81.99,82.05,81.49,81.59,72978.0,65.219,65.2668,64.8213,64.9008,72978.0
2018-06-05 10:40:00,81.59,81.59,80.91,80.91,94255.0,64.9008,64.9008,64.3599,64.3599,94255.0
2018-06-05 10:50:00,80.91,80.92,80.36,80.81,92623.0,64.3599,64.3679,63.9224,64.2804,92623.0
2018-06-05 11:00:00,80.81,80.94,80.56,80.67,124078.0,64.2804,64.3838,64.0815,64.169,124078.0
2018-06-05 11:10:00,80.67,81.22,80.65,81.17,97449.0,64.169,64.6065,64.1531,64.5668,97449.0
2018-06-05 11:20:00,81.17,81.35,80.88,80.94,55032.0,64.5668,64.7099,64.3361,64.3838,55032.0
2018-06-05 11:30:00,80.96,81.01,80.76,80.81,60617.0,64.3997,64.4395,64.2406,64.2804,60617.0
2018-06-05 11:40:00,80.78,80.82,80.61,80.65,70480.0,64.2565,64.2883,64.1213,64.1531,70480.0
2018-06-05 11:50:00,80.64,80.91,80.63,80.85,69757.0,64.1452,64.3599,64.1372,64.3122,69757.0
2018-06-05 12:00:00,80.84,81.18,80.83,81.15,48887.0,64.3043,64.5747,64.2963,64.5508,48887.0
2018-06-05 12:10:00,81.14,81.14,80.94,81.09,67344.0,64.5429,64.5429,64.3838,64.5031,67344.0
2018-06-05 12:20:00,81.08,81.15,80.92,80.94,60494.0,64.4952,64.5508,64.3679,64.3838,60494.0
2018-06-05 12:30:00,80.96,81.02,80.91,80.99,47296.0,64.3997,64.4474,64.3599,64.4236,47296.0
2018-06-05 12:40:00,80.96,81.09,80.93,81.0,62192.0,64.3997,64.5031,64.3758,64.4315,62192.0
2018-06-05 12:50:00,80.99,81.09,80.93,81.02,55311.0,64.4236,64.5031,64.3758,64.4474,55311.0
2018-06-05 13:00:00,81.01,81.06,80.85,80.87,64492.0,64.4395,64.4793,64.3122,64.3281,64492.0
2018-06-05 13:10:00,80.87,81.05,80.87,80.97,71982.0,64.3281,64.4713,64.3281,64.4077,71982.0
2018-06-05 13:20:00,80.95,81.01,80.81,80.88,50727.0,64.3918,64.4395,64.2804,64.3361,50727.0
2018-06-05 13:30:00,80.88,80.98,80.83,80.95,51084.0,64.3361,64.4156,64.2963,64.3918,51084.0
2018-06-05 13:40:00,80.95,81.17,80.93,81.02,80024.0,64.3918,64.5668,64.3758,64.4474,80024.0
2018-06-05 13:50:00,81.0,81.02,80.8,80.86,55347.0,64.4315,64.4474,64.2724,64.3202,55347.0
2018-06-05 14:00:00,80.86,80.87,80.56,80.59,67022.0,64.3202,64.3281,64.0815,64.1054,67022.0
2018-06-05 14:10:00,80.59,80.6,80.49,80.51,61747.0,64.1054,64.1133,64.0258,64.0418,61747.0
2018-06-05 14:20:00,80.51,80.57,80.34,80.43,66397.0,64.0418,64.0895,63.9065,63.9781,66397.0
2018-06-05 14:30:00,80.42,80.79,80.39,80.78,71046.0,63.9702,64.2645,63.9463,64.2565,71046.0
2018-06-05 14:40:00,80.8,80.8,80.69,80.75,69328.0,64.2724,64.2724,64.1849,64.2327,69328.0
2018-06-05 14:50:00,80.75,80.83,80.62,80.63,89046.0,64.2327,64.2963,64.1293,64.1372,89046.0
2018-06-05 15:00:00,80.63,80.63,80.23,80.24,74496.0,64.1372,64.1372,63.819,63.827,74496.0
2018-06-05 15:10:00,80.25,80.27,80.03,80.06,101935.0,63.8349,63.8509,63.6599,63.6838,101935.0
2018-06-05 15:20:00,80.06,80.07,79.84,79.86,118919.0,63.6838,63.6918,63.5088,63.5247,118919.0
2018-06-05 15:30:00,79.85,80.02,79.73,79.96,172495.0,63.5168,63.652,63.4213,63.6043,172495.0
2018-06-05 15:40:00,79.94,80.41,79.94,80.41,219950.0,63.5884,63.9622,63.5884,63.9622,219950.0
2018-06-05 15:50:00,80.4,80.48,80.29,80.31,428736.0,63.9543,64.0179,63.8668,63.8827,428736.0
2018-06-06 09:30:00,80.05,80.15,79.25,79.7,166338.0,63.6759,63.7554,63.0395,63.3974,166338.0
2018-06-06 09:40:00,79.74,79.75,78.95,78.98,148602.0,63.4293,63.4372,62.8009,62.8247,148602.0
2018-06-06 09:50:00,78.97,79.34,78.84,78.97,208057.0,62.8168,63.1111,62.7134,62.8168,208057.0
2018-06-06 10:00:00,79.0,79.1,78.76,79.08,126131.0,62.8406,62.9202,62.6497,62.9043,126131.0
2018-06-06 10:10:00,79.1,79.36,79.02,79.1,101818.0,62.9202,63.127,62.8565,62.9202,101818.0
2018-06-06 10:20:00,79.09,79.17,78.76,79.16,112653.0,62.9122,62.9759,62.6497,62.9679,112653.0
2018-06-06 10:30:00,79.15,79.15,77.94,78.27,400023.0,62.9599,62.9599,61.9974,62.2599,400023.0
2018-06-06 10:40:00,78.27,78.5,78.23,78.28,183165.0,62.2599,62.4429,62.2281,62.2679,183165.0
2018-06-06 10:50:00,78.29,78.35,78.09,78.26,130272.0,62.2759,62.3236,62.1168,62.252,130272.0
2018-06-06 11:00:00,78.27,78.35,78.01,78.03,92940.0,62.2599,62.3236,62.0531,62.069,92940.0
2018-06-06 11:10:00,78.08,78.3,77.98,78.26,89570.0,62.1088,62.2838,62.0293,62.252,89570.0
2018-06-06 11:20:00,78.26,78.46,78.2,78.39,75943.0,62.252,62.4111,62.2043,62.3554,75943.0
2018-06-06 11:30:00,78.39,78.44,78.17,78.2,56402.0,62.3554,62.3952,62.1804,62.2043,56402.0
2018-06-06 11:40:00,78.2,78.27,78.1,78.12,60055.0,62.2043,62.2599,62.1247,62.1406,60055.0
2018-06-06 11:50:00,78.12,78.21,77.98,78.17,75492.0,62.1406,62.2122,62.0293,62.1804,75492.0
2018-06-06 12:00:00,78.15,78.17,77.93,78.0,92707.0,62.1645,62.1804,61.9895,62.0452,92707.0
2018-06-06 12:10:00,78.0,78.07,77.84,77.95,89401.0,62.0452,62.1009,61.9179,62.0054,89401.0
2018-06-06 12:20:00,77.95,78.05,77.55,77.83,132803.0,62.0054,62.0849,61.6872,61.9099,132803.0
2018-06-06 12:30:00,77.84,78.01,77.76,77.86,113002.0,61.9179,62.0531,61.8543,61.9338,113002.0
2018-06-06 12:40:00,77.86,77.96,77.83,77.87,107766.0,61.9338,62.0134,61.9099,61.9418,107766.0
2018-06-06 12:50:00,77.83,77.86,77.75,77.81,53583.0,61.9099,61.9338,61.8463,61.894,53583.0
2018-06-06 13:00:00,77.81,77.82,77.7,77.81,93408.0,61.894,61.902,61.8065,61.894,93408.0
2018-06-06 13:10:00,77.81,77.88,77.77,77.78,66888.0,61.894,61.9497,61.8622,61.8702,66888.0
2018-06-06 13:20:00,77.78,78.26,77.77,78.24,122600.0,61.8702,62.252,61.8622,62.2361,122600.0
2018-06-06 13:30:00,78.24,78.6,78.24,78.5,125028.0,62.2361,62.5224,62.2361,62.4429,125028.0
2018-06-06 13:40:00,78.51,78.6,78.22,78.23,89917.0,62.4509,62.5224,62.2202,62.2281,89917.0
2018-06-06 13:50:00,78.23,78.34,78.12,78.33,86263.0,62.2281,62.3156,62.1406,62.3077,86263.0
2018-06-06 14:00:00,78.33,78.39,78.23,78.39,80552.0,62.3077,62.3554,62.2281,62.3554,80552.0
2018-06-06 14:10:00,78.39,78.77,78.38,78.75,76268.0,62.3554,62.6577,62.3474,62.6418,76268.0
2018-06-06 14:20:00,78.74,78.79,78.66,78.79,64551.0,62.6338,62.6736,62.5702,62.6736,64551.0
2018-06-06 14:30:00,78.79,78.91,78.66,78.9,76756.0,62.6736,62.769,62.5702,62.7611,76756.0
2018-06-06 14:40:00,78.9,79.03,78.82,78.98,93983.0,62.7611,62.8645,62.6974,62.8247,93983.0
2018-06-06 14:50:00,78.99,79.02,78.71,78.78,98238.0,62.8327,62.8565,62.6099,62.6656,98238.0
2018-06-06 15:00:00,78.78,78.79,78.54,78.62,82194.0,62.6656,62.6736,62.4747,62.5384,82194.0
2018-06-06 15:10:00,78.61,78.66,78.54,78.61,95911.0,62.5304,62.5702,62.4747,62.5304,95911.0
2018-06-06 15:20:00,78.61,78.74,78.56,78.73,99883.0,62.5304,62.6338,62.4906,62.6259,99883.0
2018-06-06 15:30:00,78.73,78.76,78.6,78.73,185932.0,62.6259,62.6497,62.5224,62.6259,185932.0
2018-06-06 15:40:00,78.73,78.88,78.69,78.72,198846.0,62.6259,62.7452,62.594,62.6179,198846.0
2018-06-06 15:50:00,78.72,78.86,78.64,78.77,386357.0,62.6179,62.7293,62.5543,62.6577,386357.0
2018-06-07 09:30:00,79.52,79.54,78.81,79.08,118079.0,63.2543,63.2702,62.6895,62.9043,118079.0
2018-06-07 09:40:00,79.08,79.22,78.58,78.58,34878.0,62.9043,63.0156,62.5065,62.5065,34878.0
2018-06-07 09:50:00,78.62,79.02,78.49,78.65,101575.0,62.5384,62.8565,62.4349,62.5622,101575.0
2018-06-07 10:00:00,78.65,79.0,78.52,78.64,90036.0,62.5622,62.8406,62.4588,62.5543,90036.0
2018-06-07 10:10:00,78.64,78.68,78.35,78.58,100640.0,62.5543,62.5861,62.3236,62.5065,100640.0
2018-06-07 10:20:00,78.57,79.12,78.48,79.0,99422.0,62.4986,62.9361,62.427,62.8406,99422.0
2018-06-07 10:30:00,79.01,79.04,78.73,78.85,110284.0,62.8486,62.8724,62.6259,62.7213,110284.0
2018-06-07 10:40:00,78.85,79.1,78.81,79.06,136700.0,62.7213,62.9202,62.6895,62.8884,136700.0
2018-06-07 10:50:00,79.06,79.25,78.93,79.25,72472.0,62.8884,63.0395,62.7849,63.0395,72472.0
2018-06-07 11:00:00,79.25,79.36,79.1,79.15,69116.0,63.0395,63.127,62.9202,62.9599,69116.0
2018-06-07 11:10:00,79.17,79.45,79.16,79.34,54720.0,62.9759,63.1986,62.9679,63.1111,54720.0
2018-06-07 11:20:00,79.3,79.39,79.23,79.38,58629.0,63.0793,63.1509,63.0236,63.1429,58629.0
2018-06-07 11:30:00,79.37,79.48,79.18,79.29,68302.0,63.1349,63.2224,62.9838,63.0713,68302.0
2018-06-07 11:40:00,79.28,79.31,78.93,79.04,72225.0,63.0634,63.0872,62.7849,62.8724,72225.0
2018-06-07 11:50:00,79.03,79.51,78.94,79.48,103266.0,62.8645,63.2463,62.7929,63.2224,103266.0
2018-06-07 12:00:00,79.45,79.62,79.44,79.47,67636.0,63.1986,63.3338,63.1906,63.2145,67636.0
2018-06-07 12:10:00,79.46,79.52,79.42,79.45,47890.0,63.2065,63.2543,63.1747,63.1986,47890.0
2018-06-07 12:20:00,79.45,79.51,79.35,79.47,42793.0,63.1986,63.2463,63.119,63.2145,42793.0
2018-06-07 12:30:00,79.46,79.55,79.28,79.36,47566.0,63.2065,63.2781,63.0634,63.127,47566.0
2018-06-07 12:40:00,79.35,79.4,79.1,79.14,44573.0,63.119,63.1588,62.9202,62.952,44573.0
2018-06-07 12:50:00,79.13,79.18,79.01,79.1,36118.0,62.944,62.9838,62.8486,62.9202,36118.0
2018-06-07 13:00:00,79.09,79.16,78.97,78.99,35551.0,62.9122,62.9679,62.8168,62.8327,35551.0
2018-06-07 13:10:00,78.99,79.08,78.95,79.05,30501.0,62.8327,62.9043,62.8009,62.8804,30501.0
2018-06-07 13:20:00,79.05,79.28,79.05,79.08,25517.0,62.8804,63.0634,62.8804,62.9043,25517.0
2018-06-07 13:30:00,79.08,79.13,78.84,78.89,30296.0,62.9043,62.944,62.7134,62.7531,30296.0
2018-06-07 13:40:00,78.89,78.98,78.84,78.96,29279.0,62.7531,62.8247,62.7134,62.8088,29279.0
2018-06-07 13:50:00,78.97,78.98,78.65,78.71,56640.0,62.8168,62.8247,62.5622,62.6099,56640.0
2018-06-07 14:00:00,78.71,78.89,78.68,78.89,42479.0,62.6099,62.7531,62.5861,62.7531,42479.0
2018-06-07 14:10:00,78.9,79.09,78.9,79.06,45755.0,62.7611,62.9122,62.7611,62.8884,45755.0
2018-06-07 14:20:00,79.04,79.18,79.01,79.13,54455.0,62.8724,62.9838,62.8486,62.944,54455.0
2018-06-07 14:30:00,79.14,79.17,78.98,79.08,37265.0,62.952,62.9759,62.8247,62.9043,37265.0
2018-06-07 14:40:00,79.09,79.1,78.89,78.92,44104.0,62.9122,62.9202,62.7531,62.777,44104.0
2018-06-07 14:50:00,78.92,78.95,78.84,78.87,54732.0,62.777,62.8009,62.7134,62.7372,54732.0
2018-06-07 15:00:00,78.89,79.11,78.85,79.03,63097.0,62.7531,62.9281,62.7213,62.8645,63097.0
2018-06-07 15:10:00,79.02,79.24,78.98,79.19,60726.0,62.8565,63.0315,62.8247,62.9918,60726.0
2018-06-07 15:20:00,79.17,79.28,79.14,79.22,76001.0,62.9759,63.0634,62.952,63.0156,76001.0
2018-06-07 15:30:00,79.22,79.34,79.19,79.3,77478.0,63.0156,63.1111,62.9918,63.0793,77478.0
2018-06-07 15:40:00,79.32,79.37,79.1,79.15,164815.0,63.0952,63.1349,62.9202,62.9599,164815.0
2018-06-07 15:50:00,79.15,79.29,79.09,79.1,196935.0,62.9599,63.0713,62.9122,62.9202,196935.0
2018-06-08 09:30:00,78.84,78.95,78.18,78.63,161233.0,62.7134,62.8009,62.1884,62.5463,161233.0
2018-06-08 09:40:00,78.68,78.8,78.33,78.34,57344.0,62.5861,62.6815,62.3077,62.3156,57344.0
2018-06-08 09:50:00,78.36,78.8,78.32,78.8,120841.0,62.3315,62.6815,62.2997,62.6815,120841.0
2018-06-08 10:00:00,78.81,78.97,78.65,78.82,61099.0,62.6895,62.8168,62.5622,62.6974,61099.0
2018-06-08 10:10:00,78.79,78.86,78.54,78.78,59380.0,62.6736,62.7293,62.4747,62.6656,59380.0
2018-06-08 10:20:00,78.77,79.01,78.72,78.86,53913.0,62.6577,62.8486,62.6179,62.7293,53913.0
2018-06-08 10:30:00,78.87,79.15,78.84,78.95,60419.0,62.7372,62.9599,62.7134,62.8009,60419.0
2018-06-08 10:40:00,78.93,78.98,78.66,78.7,57224.0,62.7849,62.8247,62.5702,62.602,57224.0
2018-06-08 10:50:00,78.7,78.8,78.37,78.4,52847.0,62.602,62.6815,62.3395,62.3634,52847.0
2018-06-08 11:00:00,78.4,78.45,78.03,78.29,64960.0,62.3634,62.4031,62.069,62.2759,64960.0
2018-06-08 11:10:00,78.29,78.54,78.29,78.51,124189.0,62.2759,62.4747,62.2759,62.4509,124189.0
2018-06-08 11:20:00,78.5,78.82,78.46,78.74,54136.0,62.4429,62.6974,62.4111,62.6338,54136.0
2018-06-08 11:30:00,78.72,78.72,78.48,78.53,37065.0,62.6179,62.6179,62.427,62.4668,37065.0
2018-06-08 11:40:00,78.52,78.83,78.49,78.64,41879.0,62.4588,62.7054,62.4349,62.5543,41879.0
2018-06-08 11:50:00,78.64,78.67,78.48,78.51,65123.0,62.5543,62.5781,62.427,62.4509,65123.0
2018-06-08 12:00:00,78.56,78.61,78.48,78.58,72601.0,62.4906,62.5304,62.427,62.5065,72601.0
2018-06-08 12:10:00,78.58,78.65,78.5,78.5,39860.0,62.5065,62.5622,62.4429,62.4429,39860.0
2018-06-08 12:20:00,78.52,78.55,78.42,78.49,29342.0,62.4588,62.4827,62.3793,62.4349,29342.0
2018-06-08 12:30:00,78.45,78.68,78.34,78.62,51600.0,62.4031,62.5861,62.3156,62.5384,51600.0
2018-06-08 12:40:00,78.65,78.85,78.65,78.77,37017.0,62.5622,62.7213,62.5622,62.6577,37017.0
2018-06-08 12:50:00,78.79,78.86,78.56,78.6,45918.0,62.6736,62.7293,62.4906,62.5224,45918.0
2018-06-08 13:00:00,78.61,78.67,78.49,78.58,43789.0,62.5304,62.5781,62.4349,62.5065,43789.0
2018-06-08 13:10:00,78.58,78.73,78.54,78.71,45696.0,62.5065,62.6259,62.4747,62.6099,45696.0
2018-06-08 13:20:00,78.72,78.84,78.67,78.84,60537.0,62.6179,62.7134,62.5781,62.7134,60537.0
2018-06-08 13:30:00,78.84,78.91,78.77,78.8,60563.0,62.7134,62.769,62.6577,62.6815,60563.0
2018-06-08 13:40:00,78.82,79.01,78.82,78.96,54676.0,62.6974,62.8486,62.6974,62.8088,54676.0
2018-06-08 13:50:00,78.98,79.15,78.9,79.15,86024.0,62.8247,62.9599,62.7611,62.9599,86024.0
2018-06-08 14:00:00,79.15,79.28,79.12,79.22,78645.0,62.9599,63.0634,62.9361,63.0156,78645.0
2018-06-08 14:10:00,79.21,79.34,79.16,79.17,66957.0,63.0077,63.1111,62.9679,62.9759,66957.0
2018-06-08 14:20:00,79.16,79.26,79.05,79.11,59238.0,62.9679,63.0474,62.8804,62.9281,59238.0
2018-06-08 14:30:00,79.11,79.16,78.96,79.03,54948.0,62.9281,62.9679,62.8088,62.8645,54948.0
2018-06-08 14:40:00,79.04,79.1,78.95,79.08,42008.0,62.8724,62.9202,62.8009,62.9043,42008.0
2018-06-08 14:50:00,79.1,79.19,79.06,79.07,48755.0,62.9202,62.9918,62.8884,62.8963,48755.0
2018-06-08 15:00:00,79.07,79.09,79.0,79.01,53408.0,62.8963,62.9122,62.8406,62.8486,53408.0
2018-06-08 15:10:00,79.01,79.14,78.98,79.02,50738.0,62.8486,62.952,62.8247,62.8565,50738.0
2018-06-08 15:20:00,79.01,79.05,79.0,79.04,53788.0,62.8486,62.8804,62.8406,62.8724,53788.0
2018-06-08 15:30:00,79.03,79.04,78.89,78.99,92615.0,62.8645,62.8724,62.7531,62.8327,92615.0
2018-06-08 15:40:00,78.99,79.05,78.86,78.95,110691.0,62.8327,62.8804,62.7293,62.8009,110691.0
2018-06-08 15:50:00,78.96,79.08,78.92,78.99,234687.0,62.8088,62.9043,62.777,62.8327,234687.0
2018-06-11 09:30:00,78.94,78.94,78.14,78.18,180750.0,62.7929,62.7929,62.1565,62.1884,180750.0
2018-06-11 09:40:00,78.19,78.68,77.9,78.46,101117.0,62.1963,62.5861,61.9656,62.4111,101117.0
2018-06-11 09:50:00,78.46,78.48,77.82,77.95,197133.0,62.4111,62.427,61.902,62.0054,197133.0
2018-06-11 10:00:00,77.95,78.21,77.88,78.17,305628.0,62.0054,62.2122,61.9497,62.1804,305628.0
2018-06-11 10:10:00,78.16,78.67,77.92,77.96,142916.0,62.1724,62.5781,61.9815,62.0134,142916.0
2018-06-11 10:20:00,77.93,78.0,77.71,77.76,96883.0,61.9895,62.0452,61.8145,61.8543,96883.0
2018-06-11 10:30:00,77.73,78.0,77.6,77.6,92418.0,61.8304,62.0452,61.727,61.727,92418.0
2018-06-11 10:40:00,77.62,77.65,77.16,77.31,276972.0,61.7429,61.7668,61.377,61.4963,276972.0
2018-06-11 10:50:00,77.31,77.38,76.84,76.96,194925.0,61.4963,61.552,61.1225,61.2179,194925.0
2018-06-11 11:00:00,76.95,77.38,76.94,77.19,88258.0,61.21,61.552,61.202,61.4009,88258.0
2018-06-11 11:10:00,77.2,77.51,77.18,77.5,60568.0,61.4088,61.6554,61.3929,61.6475,60568.0
2018-06-11 11:20:00,77.51,77.68,77.51,77.56,126849.0,61.6554,61.7906,61.6554,61.6952,126849.0
2018-06-11 11:30:00,77.55,77.82,77.42,77.7,70773.0,61.6872,61.902,61.5838,61.8065,70773.0
2018-06-11 11:40:00,77.73,77.96,77.66,77.81,69211.0,61.8304,62.0134,61.7747,61.894,69211.0
2018-06-11 11:50:00,77.81,77.94,77.71,77.81,108483.0,61.894,61.9974,61.8145,61.894,108483.0
2018-06-11 12:00:00,77.82,77.88,77.74,77.75,77969.0,61.902,61.9497,61.8384,61.8463,77969.0
2018-06-11 12:10:00,77.75,77.85,77.71,77.71,67479.0,61.8463,61.9259,61.8145,61.8145,67479.0
2018-06-11 12:20:00,77.72,77.92,77.72,77.91,70499.0,61.8225,61.9815,61.8225,61.9736,70499.0
2018-06-11 12:30:00,77.9,77.92,77.75,77.84,50478.0,61.9656,61.9815,61.8463,61.9179,50478.0
2018-06-11 12:40:00,77.83,77.91,77.79,77.81,62541.0,61.9099,61.9736,61.8781,61.894,62541.0
2018-06-11 12:50:00,77.8,77.87,77.75,77.8,55563.0,61.8861,61.9418,61.8463,61.8861,55563.0
2018-06-11 13:00:00,77.82,77.88,77.77,77.87,50858.0,61.902,61.9497,61.8622,61.9418,50858.0
2018-06-11 13:10:00,77.88,78.04,77.86,77.99,51916.0,61.9497,62.077,61.9338,62.0372,51916.0
2018-06-11 13:20:00,78.0,78.14,77.98,78.07,39725.0,62.0452,62.1565,62.0293,62.1009,39725.0
2018-06-11 13:30:00,78.09,78.29,78.07,78.29,42570.0,62.1168,62.2759,62.1009,62.2759,42570.0
2018-06-11 13:40:00,78.28,78.33,78.17,78.18,40684.0,62.2679,62.3077,62.1804,62.1884,40684.0
2018-06-11 13:50:00,78.16,78.21,78.07,78.17,56294.0,62.1724,62.2122,62.1009,62.1804,56294.0
2018-06-11 14:00:00,78.16,78.57,78.15,78.48,66283.0,62.1724,62.4986,62.1645,62.427,66283.0
2018-06-11 14:10:00,78.48,78.49,78.39,78.47,36259.0,62.427,62.4349,62.3554,62.419,36259.0
2018-06-11 14:20:00,78.46,78.53,78.37,78.38,55460.0,62.4111,62.4668,62.3395,62.3474,55460.0
2018-06-11 14:30:00,78.38,78.49,78.34,78.49,51054.0,62.3474,62.4349,62.3156,62.4349,51054.0
2018-06-11 14:40:00,78.48,78.63,78.48,78.52,58115.0,62.427,62.5463,62.427,62.4588,58115.0
2018-06-11 14:50:00,78.52,78.82,78.52,78.75,225874.0,62.4588,62.6974,62.4588,62.6418,225874.0
2018-06-11 15:00:00,78.75,78.82,78.56,78.58,59724.0,62.6418,62.6974,62.4906,62.5065,59724.0
2018-06-11 15:10:00,78.58,78.59,78.35,78.35,76917.0,62.5065,62.5145,62.3236,62.3236,76917.0
2018-06-11 15:20:00,78.35,78.36,77.87,77.95,197801.0,62.3236,62.3315,61.9418,62.0054,197801.0
2018-06-11 15:30:00,77.94,78.05,77.85,77.88,196562.0,61.9974,62.0849,61.9259,61.9497,196562.0
2018-06-11 15:40:00,77.9,77.99,77.84,77.9,212042.0,61.9656,62.0372,61.9179,61.9656,212042.0
2018-06-11 15:50:00,77.9,77.91,77.7,77.78,347686.0,61.9656,61.9736,61.8065,61.8702,347686.0
2018-06-12 09:30:00,77.89,78.31,77.08,77.19,187606.0,61.9577,62.2918,61.3134,61.4009,187606.0
2018-06-12 09:40:00,77.21,77.26,76.35,76.4,226453.0,61.4168,61.4565,60.7327,60.7725,226453.0
2018-06-12 09:50:00,76.43,76.58,75.86,76.32,214262.0,60.7963,60.9156,60.3429,60.7088,214262.0
2018-06-12 10:00:00,76.38,76.74,76.29,76.42,196935.0,60.7565,61.0429,60.685,60.7884,196935.0
2018-06-12 10:10:00,76.43,76.65,76.25,76.35,263176.0,60.7963,60.9713,60.6531,60.7327,263176.0
2018-06-12 10:20:00,76.35,76.36,75.92,75.92,276600.0,60.7327,60.7406,60.3906,60.3906,276600.0
2018-06-12 10:30:00,75.92,76.1,75.86,75.98,344022.0,60.3906,60.5338,60.3429,60.4384,344022.0
2018-06-12 10:40:00,75.98,76.54,75.89,76.0,357630.0,60.4384,60.8838,60.3668,60.4543,357630.0
2018-06-12 10:50:00,76.03,76.19,75.92,76.17,287020.0,60.4781,60.6054,60.3906,60.5895,287020.0
2018-06-12 11:00:00,76.16,76.77,76.15,76.47,223219.0,60.5815,61.0668,60.5736,60.8281,223219.0
2018-06-12 11:10:00,76.49,76.65,76.31,76.51,158448.0,60.844,60.9713,60.7009,60.86,158448.0
2018-06-12 11:20:00,76.52,76.71,76.47,76.47,112126.0,60.8679,61.019,60.8281,60.8281,112126.0
2018-06-12 11:30:00,76.48,76.63,76.04,76.16,184016.0,60.8361,60.9554,60.4861,60.5815,184016.0
2018-06-12 11:40:00,76.14,76.58,76.11,76.21,120393.0,60.5656,60.9156,60.5418,60.6213,120393.0
2018-06-12 11:50:00,76.22,76.36,76.12,76.14,142061.0,60.6293,60.7406,60.5497,60.5656,142061.0
2018-06-12 12:00:00,76.14,76.28,75.99,76.0,76331.0,60.5656,60.677,60.4463,60.4543,76331.0
2018-06-12 12:10:00,75.99,76.04,75.83,75.92,79242.0,60.4463,60.4861,60.319,60.3906,79242.0
2018-06-12 12:20:00,75.93,76.02,75.81,75.82,49049.0,60.3986,60.4702,60.3031,60.3111,49049.0
2018-06-12 12:30:00,75.82,75.9,75.72,75.78,91999.0,60.3111,60.3747,60.2315,60.2793,91999.0
2018-06-12 12:40:00,75.79,75.94,75.61,75.94,140355.0,60.2872,60.4065,60.144,60.4065,140355.0
2018-06-12 12:50:00,75.94,75.96,75.75,75.85,66053.0,60.4065,60.4225,60.2554,60.335,66053.0
2018-06-12 13:00:00,75.84,75.88,75.62,75.75,110415.0,60.327,60.3588,60.152,60.2554,110415.0
2018-06-12 13:10:00,75.77,75.85,75.58,75.58,154365.0,60.2713,60.335,60.1202,60.1202,154365.0
2018-06-12 13:20:00,75.58,75.86,75.57,75.65,96328.0,60.1202,60.3429,60.1122,60.1759,96328.0
2018-06-12 13:30:00,75.64,75.71,75.35,75.4,102666.0,60.1679,60.2236,59.9372,59.977,102666.0
2018-06-12 13:40:00,75.4,75.59,75.32,75.44,97350.0,59.977,60.1281,59.9134,60.0088,97350.0
2018-06-12 13:50:00,75.47,75.49,75.22,75.23,170048.0,60.0327,60.0486,59.8338,59.8418,170048.0
2018-06-12 14:00:00,75.23,75.45,75.22,75.38,96894.0,59.8418,60.0168,59.8338,59.9611,96894.0
2018-06-12 14:10:00,75.38,75.54,75.37,75.38,91976.0,59.9611,60.0884,59.9531,59.9611,91976.0
2018-06-12 14:20:00,75.37,75.68,75.28,75.63,99431.0,59.9531,60.1997,59.8815,60.16,99431.0
2018-06-12 14:30:00,75.64,75.68,75.52,75.55,83773.0,60.1679,60.1997,60.0725,60.0963,83773.0
2018-06-12 14:40:00,75.55,75.7,75.5,75.65,141942.0,60.0963,60.2156,60.0565,60.1759,141942.0
2018-06-12 14:50:00,75.64,75.68,75.53,75.55,122831.0,60.1679,60.1997,60.0804,60.0963,122831.0
2018-06-12 15:00:00,75.55,75.66,75.44,75.44,101884.0,60.0963,60.1838,60.0088,60.0088,101884.0
2018-06-12 15:10:00,75.46,75.76,75.39,75.74,98081.0,60.0247,60.2634,59.969,60.2475,98081.0
2018-06-12 15:20:00,75.74,75.82,75.69,75.75,96586.0,60.2475,60.3111,60.2077,60.2554,96586.0
2018-06-12 15:30:00,75.75,75.78,75.58,75.59,119483.0,60.2554,60.2793,60.1202,60.1281,119483.0
2018-06-12 15:40:00,75.6,75.61,75.34,75.47,243926.0,60.1361,60.144,59.9293,60.0327,243926.0
2018-06-12 15:50:00,75.47,75.59,75.43,75.46,468189.0,60.0327,60.1281,60.0009,60.0247,468189.0
2018-06-13 09:30:00,75.61,75.75,75.08,75.47,122017.0,60.144,60.2554,59.7225,60.0327,122017.0
2018-06-13 09:40:00,75.46,75.66,75.14,75.19,75189.0,60.0247,60.1838,59.7702,59.81,75189.0
2018-06-13 09:50:00,75.18,75.35,74.48,74.57,148447.0,59.802,59.9372,59.2452,59.3168,148447.0
2018-06-13 10:00:00,74.59,75.07,74.56,74.98,160085.0,59.3327,59.7145,59.3088,59.6429,160085.0
2018-06-13 10:10:00,74.99,75.0,74.65,74.85,164453.0,59.6509,59.6588,59.3804,59.5395,164453.0
2018-06-13 10:20:00,74.84,74.84,74.44,74.75,119065.0,59.5316,59.5316,59.2134,59.46,119065.0
2018-06-13 10:30:00,74.74,75.29,74.73,75.02,150215.0,59.452,59.8895,59.4441,59.6747,150215.0
2018-06-13 10:40:00,75.02,75.34,74.99,75.27,126914.0,59.6747,59.9293,59.6509,59.8736,126914.0
2018-06-13 10:50:00,75.25,75.54,75.23,75.54,112520.0,59.8577,60.0884,59.8418,60.0884,112520.0
2018-06-13 11:00:00,75.54,75.79,75.31,75.36,132001.0,60.0884,60.2872,59.9054,59.9452,132001.0
2018-06-13 11:10:00,75.34,75.72,75.34,75.62,70646.0,59.9293,60.2315,59.9293,60.152,70646.0
2018-06-13 11:20:00,75.6,75.71,75.52,75.56,103544.0,60.1361,60.2236,60.0725,60.1043,103544.0
2018-06-13 11:30:00,75.55,75.6,75.27,75.37,52304.0,60.0963,60.1361,59.8736,59.9531,52304.0
2018-06-13 11:40:00,75.36,75.4,75.27,75.36,31952.0,59.9452,59.977,59.8736,59.9452,31952.0
2018-06-13 11:50:00,75.37,75.39,75.24,75.28,29934.0,59.9531,59.969,59.8497,59.8815,29934.0
2018-06-13 12:00:00,75.27,75.27,75.09,75.13,38718.0,59.8736,59.8736,59.7304,59.7622,38718.0
2018-06-13 12:10:00,75.13,75.25,75.05,75.25,47464.0,59.7622,59.8577,59.6986,59.8577,47464.0
2018-06-13 12:20:00,75.25,75.4,75.24,75.39,36306.0,59.8577,59.977,59.8497,59.969,36306.0
2018-06-13 12:30:00,75.38,75.48,75.2,75.26,40204.0,59.9611,60.0406,59.8179,59.8656,40204.0
2018-06-13 12:40:00,75.27,75.33,75.11,75.12,43580.0,59.8736,59.9213,59.7463,59.7543,43580.0
2018-06-13 12:50:00,75.12,75.16,75.01,75.08,79507.0,59.7543,59.7861,59.6668,59.7225,79507.0
2018-06-13 13:00:00,75.07,75.13,75.01,75.04,25076.0,59.7145,59.7622,59.6668,59.6906,25076.0
2018-06-13 13:10:00,75.04,75.24,75.04,75.2,37979.0,59.6906,59.8497,59.6906,59.8179,37979.0
2018-06-13 13:20:00,75.21,75.23,75.11,75.18,27757.0,59.8259,59.8418,59.7463,59.802,27757.0
2018-06-13 13:30:00,75.17,75.25,75.05,75.07,40708.0,59.7941,59.8577,59.6986,59.7145,40708.0
2018-06-13 13:40:00,75.07,75.1,74.97,75.06,43318.0,59.7145,59.7384,59.635,59.7066,43318.0
2018-06-13 13:50:00,75.07,75.22,75.03,75.22,36093.0,59.7145,59.8338,59.6827,59.8338,36093.0
2018-06-13 14:00:00,75.2,75.2,74.88,74.96,74412.0,59.8179,59.8179,59.5634,59.627,74412.0
2018-06-13 14:10:00,74.97,75.31,74.97,75.19,44072.0,59.635,59.9054,59.635,59.81,44072.0
2018-06-13 14:20:00,75.21,75.28,75.12,75.26,56341.0,59.8259,59.8815,59.7543,59.8656,56341.0
2018-06-13 14:30:00,75.26,75.26,75.09,75.22,65725.0,59.8656,59.8656,59.7304,59.8338,65725.0
2018-06-13 14:40:00,75.23,75.39,75.23,75.36,47589.0,59.8418,59.969,59.8418,59.9452,47589.0
2018-06-13 14:50:00,75.36,75.41,75.25,75.39,59911.0,59.9452,59.985,59.8577,59.969,59911.0
2018-06-13 15:00:00,75.39,75.55,75.36,75.44,53507.0,59.969,60.0963,59.9452,60.0088,53507.0
2018-06-13 15:10:00,75.43,75.5,75.25,75.26,68017.0,60.0009,60.0565,59.8577,59.8656,68017.0
2018-06-13 15:20:00,75.25,75.38,75.23,75.27,64484.0,59.8577,59.9611,59.8418,59.8736,64484.0
2018-06-13 15:30:00,75.26,75.3,75.15,75.16,139023.0,59.8656,59.8975,59.7781,59.7861,139023.0
2018-06-13 15:40:00,75.16,75.19,75.05,75.06,121943.0,59.7861,59.81,59.6986,59.7066,121943.0
2018-06-13 15:50:00,75.05,75.15,74.84,74.89,309335.0,59.6986,59.7781,59.5316,59.5713,309335.0
2018-06-14 09:30:00,75.61,76.19,75.49,75.82,152938.0,60.144,60.6054,60.0486,60.3111,152938.0
2018-06-14 09:40:00,75.78,75.82,75.39,75.53,71524.0,60.2793,60.3111,59.969,60.0804,71524.0
2018-06-14 09:50:00,75.53,75.82,75.27,75.7,68061.0,60.0804,60.3111,59.8736,60.2156,68061.0
2018-06-14 10:00:00,75.69,76.08,75.68,75.88,95120.0,60.2077,60.5179,60.1997,60.3588,95120.0
2018-06-14 10:10:00,75.89,75.9,75.58,75.58,59822.0,60.3668,60.3747,60.1202,60.1202,59822.0
2018-06-14 10:20:00,75.58,75.7,75.39,75.47,53031.0,60.1202,60.2156,59.969,60.0327,53031.0
2018-06-14 10:30:00,75.46,75.55,75.16,75.47,99365.0,60.0247,60.0963,59.7861,60.0327,99365.0
2018-06-14 10:40:00,75.46,75.54,75.29,75.52,105636.0,60.0247,60.0884,59.8895,60.0725,105636.0
2018-06-14 10:50:00,75.5,75.77,75.45,75.77,64963.0,60.0565,60.2713,60.0168,60.2713,64963.0
2018-06-14 11:00:00,75.77,75.94,75.73,75.79,77751.0,60.2713,60.4065,60.2395,60.2872,77751.0
2018-06-14 11:10:00,75.83,75.86,75.52,75.63,62271.0,60.319,60.3429,60.0725,60.16,62271.0
2018-06-14 11:20:00,75.66,75.85,75.55,75.67,64629.0,60.1838,60.335,60.0963,60.1918,64629.0
2018-06-14 11:30:00,75.68,75.77,75.52,75.76,75878.0,60.1997,60.2713,60.0725,60.2634,75878.0
2018-06-14 11:40:00,75.75,75.87,75.67,75.8,68782.0,60.2554,60.3509,60.1918,60.2952,68782.0
2018-06-14 11:50:00,75.81,75.9,75.7,75.73,87294.0,60.3031,60.3747,60.2156,60.2395,87294.0
2018-06-14 12:00:00,75.74,75.93,75.74,75.9,55623.0,60.2475,60.3986,60.2475,60.3747,55623.0
2018-06-14 12:10:00,75.9,75.92,75.78,75.85,52896.0,60.3747,60.3906,60.2793,60.335,52896.0
2018-06-14 12:20:00,75.85,75.96,75.82,75.86,155604.0,60.335,60.4225,60.3111,60.3429,155604.0
2018-06-14 12:30:00,75.85,75.94,75.82,75.94,101845.0,60.335,60.4065,60.3111,60.4065,101845.0
2018-06-14 12:40:00,75.94,76.0,75.83,75.84,156108.0,60.4065,60.4543,60.319,60.327,156108.0
2018-06-14 12:50:00,75.83,75.84,75.65,75.74,60517.0,60.319,60.327,60.1759,60.2475,60517.0
2018-06-14 13:00:00,75.73,75.83,75.68,75.78,47937.0,60.2395,60.319,60.1997,60.2793,47937.0
2018-06-14 13:10:00,75.79,75.84,75.76,75.82,42448.0,60.2872,60.327,60.2634,60.3111,42448.0
2018-06-14 13:20:00,75.82,75.85,75.74,75.81,62140.0,60.3111,60.335,60.2475,60.3031,62140.0
2018-06-14 13:30:00,75.82,75.83,75.67,75.7,53410.0,60.3111,60.319,60.1918,60.2156,53410.0
2018-06-14 13:40:00,75.7,75.79,75.65,75.76,52407.0,60.2156,60.2872,60.1759,60.2634,52407.0
2018-06-14 13:50:00,75.77,75.77,75.56,75.58,59668.0,60.2713,60.2713,60.1043,60.1202,59668.0
2018-06-14 14:00:00,75.57,75.66,75.55,75.6,66765.0,60.1122,60.1838,60.0963,60.1361,66765.0
2018-06-14 14:10:00,75.59,75.6,75.44,75.58,74926.0,60.1281,60.1361,60.0088,60.1202,74926.0
2018-06-14 14:20:00,75.57,75.63,75.55,75.6,48009.0,60.1122,60.16,60.0963,60.1361,48009.0
2018-06-14 14:30:00,75.58,75.59,75.46,75.53,63801.0,60.1202,60.1281,60.0247,60.0804,63801.0
2018-06-14 14:40:00,75.52,75.61,75.5,75.54,67187.0,60.0725,60.144,60.0565,60.0884,67187.0
2018-06-14 14:50:00,75.53,75.53,75.2,75.24,63174.0,60.0804,60.0804,59.8179,59.8497,63174.0
2018-06-14 15:00:00,75.24,75.3,75.19,75.19,77319.0,59.8497,59.8975,59.81,59.81,77319.0
2018-06-14 15:10:00,75.21,75.22,75.08,75.13,62580.0,59.8259,59.8338,59.7225,59.7622,62580.0
2018-06-14 15:20:00,75.13,75.29,75.12,75.29,76591.0,59.7622,59.8895,59.7543,59.8895,76591.0
2018-06-14 15:30:00,75.29,75.34,75.25,75.29,92689.0,59.8895,59.9293,59.8577,59.8895,92689.0
2018-06-14 15:40:00,75.29,75.37,75.26,75.33,98024.0,59.8895,59.9531,59.8656,59.9213,98024.0
2018-06-14 15:50:00,75.33,75.34,75.15,75.19,308493.0,59.9213,59.9293,59.7781,59.81,308493.0
2018-06-15 09:30:00,74.71,75.46,74.71,75.19,708274.0,59.4281,60.0247,59.4281,59.81,708274.0
2018-06-15 09:40:00,75.13,75.42,74.88,74.91,63435.0,59.7622,59.9929,59.5634,59.5872,63435.0
2018-06-15 09:50:00,74.91,74.91,74.61,74.79,88821.0,59.5872,59.5872,59.3486,59.4918,88821.0
2018-06-15 10:00:00,74.82,75.01,74.52,74.52,78596.0,59.5156,59.6668,59.277,59.277,78596.0
2018-06-15 10:10:00,74.55,74.68,74.14,74.28,91575.0,59.3009,59.4043,58.9747,59.0861,91575.0
2018-06-15 10:20:00,74.27,74.39,74.13,74.23,82340.0,59.0781,59.1736,58.9668,59.0463,82340.0
2018-06-15 10:30:00,74.24,74.27,74.06,74.15,64104.0,59.0543,59.0781,58.9111,58.9827,64104.0
2018-06-15 10:40:00,74.16,74.29,74.06,74.11,80817.0,58.9906,59.0941,58.9111,58.9509,80817.0
2018-06-15 10:50:00,74.1,74.33,74.09,74.28,65640.0,58.9429,59.1259,58.935,59.0861,65640.0
2018-06-15 11:00:00,74.28,74.47,74.2,74.37,63390.0,59.0861,59.2372,59.0225,59.1577,63390.0
2018-06-15 11:10:00,74.38,74.4,74.18,74.22,52093.0,59.1656,59.1816,59.0066,59.0384,52093.0
2018-06-15 11:20:00,74.21,74.34,74.15,74.33,66887.0,59.0304,59.1338,58.9827,59.1259,66887.0
2018-06-15 11:30:00,74.33,74.34,74.03,74.07,81237.0,59.1259,59.1338,58.8872,58.9191,81237.0
2018-06-15 11:40:00,74.08,74.23,74.04,74.13,117673.0,58.927,59.0463,58.8952,58.9668,117673.0
2018-06-15 11:50:00,74.13,74.44,74.1,74.36,65725.0,58.9668,59.2134,58.9429,59.1497,65725.0
2018-06-15 12:00:00,74.37,74.45,74.26,74.42,51176.0,59.1577,59.2213,59.0702,59.1975,51176.0
2018-06-15 12:10:00,74.42,74.5,74.35,74.41,76512.0,59.1975,59.2611,59.1418,59.1895,76512.0
2018-06-15 12:20:00,74.42,74.46,74.3,74.38,67685.0,59.1975,59.2293,59.102,59.1656,67685.0
2018-06-15 12:30:00,74.39,74.45,74.27,74.38,58309.0,59.1736,59.2213,59.0781,59.1656,58309.0
2018-06-15 12:40:00,74.39,74.45,74.3,74.37,60314.0,59.1736,59.2213,59.102,59.1577,60314.0
2018-06-15 12:50:00,74.37,74.42,74.14,74.23,122753.0,59.1577,59.1975,58.9747,59.0463,122753.0
2018-06-15 13:00:00,74.22,74.39,74.16,74.39,76047.0,59.0384,59.1736,58.9906,59.1736,76047.0
2018-06-15 13:10:00,74.4,74.46,74.23,74.25,131650.0,59.1816,59.2293,59.0463,59.0622,131650.0
2018-06-15 13:20:00,74.25,74.25,74.03,74.06,54052.0,59.0622,59.0622,58.8872,58.9111,54052.0
2018-06-15 13:30:00,74.08,74.12,74.01,74.02,38456.0,58.927,58.9588,58.8713,58.8793,38456.0
2018-06-15 13:40:00,74.03,74.05,73.92,73.97,72200.0,58.8872,58.9031,58.7997,58.8395,72200.0
2018-06-15 13:50:00,73.97,74.05,73.9,73.93,59188.0,58.8395,58.9031,58.7838,58.8077,59188.0
2018-06-15 14:00:00,73.94,74.07,73.9,74.06,48868.0,58.8156,58.9191,58.7838,58.9111,48868.0
2018-06-15 14:10:00,74.06,74.07,73.93,74.01,53341.0,58.9111,58.9191,58.8077,58.8713,53341.0
2018-06-15 14:20:00,74.02,74.17,74.01,74.12,63803.0,58.8793,58.9986,58.8713,58.9588,63803.0
2018-06-15 14:30:00,74.12,74.16,74.05,74.09,121282.0,58.9588,58.9906,58.9031,58.935,121282.0
2018-06-15 14:40:00,74.09,74.11,74.02,74.04,37833.0,58.935,58.9509,58.8793,58.8952,37833.0
2018-06-15 14:50:00,74.04,74.08,74.0,74.03,121490.0,58.8952,58.927,58.8634,58.8872,121490.0
2018-06-15 15:00:00,74.03,74.04,73.9,74.03,112767.0,58.8872,58.8952,58.7838,58.8872,112767.0
2018-06-15 15:10:00,74.03,74.05,73.8,73.85,137696.0,58.8872,58.9031,58.7043,58.7441,137696.0
2018-06-15 15:20:00,73.86,73.9,73.7,73.75,125905.0,58.752,58.7838,58.6247,58.6645,125905.0
2018-06-15 15:30:00,73.77,73.83,73.55,73.69,135436.0,58.6804,58.7281,58.5054,58.6168,135436.0
2018-06-15 15:40:00,73.69,73.69,73.34,73.42,280996.0,58.6168,58.6168,58.3384,58.402,280996.0
2018-06-15 15:50:00,73.42,73.53,73.27,73.53,660961.0,58.402,58.4895,58.2827,58.4895,660961.0
2018-06-18 09:30:00,73.64,74.29,73.25,74.26,141129.0,58.577,59.0941,58.2668,59.0702,141129.0
2018-06-18 09:40:00,74.28,74.8,74.14,74.59,90964.0,59.0861,59.4997,58.9747,59.3327,90964.0
2018-06-18 09:50:00,74.58,75.21,74.5,75.13,156030.0,59.3247,59.8259,59.2611,59.7622,156030.0
2018-06-18 10:00:00,75.06,75.08,74.44,74.48,98087.0,59.7066,59.7225,59.2134,59.2452,98087.0
2018-06-18 10:10:00,74.46,74.61,74.26,74.28,81666.0,59.2293,59.3486,59.0702,59.0861,81666.0
2018-06-18 10:20:00,74.28,74.44,74.02,74.28,98713.0,59.0861,59.2134,58.8793,59.0861,98713.0
2018-06-18 10:30:00,74.29,74.61,74.18,74.38,113630.0,59.0941,59.3486,59.0066,59.1656,113630.0
2018-06-18 10:40:00,74.39,74.57,74.36,74.51,55133.0,59.1736,59.3168,59.1497,59.2691,55133.0
2018-06-18 10:50:00,74.51,74.81,74.49,74.59,65026.0,59.2691,59.5077,59.2531,59.3327,65026.0
2018-06-18 11:00:00,74.59,75.01,74.58,75.0,65349.0,59.3327,59.6668,59.3247,59.6588,65349.0
2018-06-18 11:10:00,75.02,75.16,74.75,74.86,73275.0,59.6747,59.7861,59.46,59.5475,73275.0
2018-06-18 11:20:00,74.85,75.0,74.79,74.88,47987.0,59.5395,59.6588,59.4918,59.5634,47987.0
2018-06-18 11:30:00,74.89,74.96,74.78,74.82,40867.0,59.5713,59.627,59.4838,59.5156,40867.0
2018-06-18 11:40:00,74.83,74.91,74.77,74.87,52795.0,59.5236,59.5872,59.4759,59.5554,52795.0
2018-06-18 11:50:00,74.88,74.93,74.7,74.74,41163.0,59.5634,59.6031,59.4202,59.452,41163.0
2018-06-18 12:00:00,74.75,74.82,74.72,74.73,35047.0,59.46,59.5156,59.4361,59.4441,35047.0
2018-06-18 12:10:00,74.74,74.81,74.71,74.81,40602.0,59.452,59.5077,59.4281,59.5077,40602.0
2018-06-18 12:20:00,74.82,74.86,74.72,74.75,31416.0,59.5156,59.5475,59.4361,59.46,31416.0
2018-06-18 12:30:00,74.76,74.91,74.7,74.87,49605.0,59.4679,59.5872,59.4202,59.5554,49605.0
2018-06-18 12:40:00,74.87,74.99,74.84,74.93,84149.0,59.5554,59.6509,59.5316,59.6031,84149.0
2018-06-18 12:50:00,74.91,74.96,74.86,74.96,29570.0,59.5872,59.627,59.5475,59.627,29570.0
2018-06-18 13:00:00,74.95,75.06,74.95,75.05,40607.0,59.6191,59.7066,59.6191,59.6986,40607.0
2018-06-18 13:10:00,75.05,75.14,75.02,75.11,55316.0,59.6986,59.7702,59.6747,59.7463,55316.0
2018-06-18 13:20:00,75.08,75.2,75.03,75.12,71078.0,59.7225,59.8179,59.6827,59.7543,71078.0
2018-06-18 13:30:00,75.11,75.14,75.03,75.14,37209.0,59.7463,59.7702,59.6827,59.7702,37209.0
2018-06-18 13:40:00,75.13,75.23,75.08,75.19,52919.0,59.7622,59.8418,59.7225,59.81,52919.0
2018-06-18 13:50:00,75.18,75.23,75.09,75.1,40071.0,59.802,59.8418,59.7304,59.7384,40071.0
2018-06-18 14:00:00,75.1,75.11,74.93,75.1,42914.0,59.7384,59.7463,59.6031,59.7384,42914.0
2018-06-18 14:10:00,75.08,75.13,74.94,74.95,34648.0,59.7225,59.7622,59.6111,59.6191,34648.0
2018-06-18 14:20:00,74.93,74.94,74.81,74.85,46606.0,59.6031,59.6111,59.5077,59.5395,46606.0
2018-06-18 14:30:00,74.87,74.93,74.68,74.93,98839.0,59.5554,59.6031,59.4043,59.6031,98839.0
2018-06-18 14:40:00,74.91,74.93,74.82,74.82,82826.0,59.5872,59.6031,59.5156,59.5156,82826.0
2018-06-18 14:50:00,74.82,74.87,74.79,74.81,68419.0,59.5156,59.5554,59.4918,59.5077,68419.0
2018-06-18 15:00:00,74.81,74.89,74.74,74.83,57708.0,59.5077,59.5713,59.452,59.5236,57708.0
2018-06-18 15:10:00,74.83,74.85,74.74,74.82,54576.0,59.5236,59.5395,59.452,59.5156,54576.0
2018-06-18 15:20:00,74.82,74.83,74.7,74.73,94116.0,59.5156,59.5236,59.4202,59.4441,94116.0
2018-06-18 15:30:00,74.72,74.87,74.68,74.86,96144.0,59.4361,59.5554,59.4043,59.5475,96144.0
2018-06-18 15:40:00,74.85,75.0,74.82,74.95,123744.0,59.5395,59.6588,59.5156,59.6191,123744.0
2018-06-18 15:50:00,74.94,74.97,74.78,74.8,246096.0,59.6111,59.635,59.4838,59.4997,246096.0
2018-06-19 09:30:00,74.01,74.34,73.8,74.16,152099.0,58.8713,59.1338,58.7043,58.9906,152099.0
2018-06-19 09:40:00,74.14,74.23,74.0,74.04,57560.0,58.9747,59.0463,58.8634,58.8952,57560.0
2018-06-19 09:50:00,74.06,74.17,73.8,74.12,80196.0,58.9111,58.9986,58.7043,58.9588,80196.0
2018-06-19 10:00:00,74.1,74.1,73.85,73.92,70763.0,58.9429,58.9429,58.7441,58.7997,70763.0
2018-06-19 10:10:00,73.9,74.19,73.9,74.16,68367.0,58.7838,59.0145,58.7838,58.9906,68367.0
2018-06-19 10:20:00,74.17,74.23,73.97,74.05,73879.0,58.9986,59.0463,58.8395,58.9031,73879.0
2018-06-19 10:30:00,74.02,74.1,73.71,73.88,96134.0,58.8793,58.9429,58.6327,58.7679,96134.0
2018-06-19 10:40:00,73.88,74.56,73.88,74.46,107040.0,58.7679,59.3088,58.7679,59.2293,107040.0
2018-06-19 10:50:00,74.42,74.68,74.24,74.6,81730.0,59.1975,59.4043,59.0543,59.3406,81730.0
2018-06-19 11:00:00,74.6,74.76,74.55,74.66,78472.0,59.3406,59.4679,59.3009,59.3884,78472.0
2018-06-19 11:10:00,74.66,74.82,74.66,74.72,73367.0,59.3884,59.5156,59.3884,59.4361,73367.0
2018-06-19 11:20:00,74.72,74.98,74.68,74.89,100887.0,59.4361,59.6429,59.4043,59.5713,100887.0
2018-06-19 11:30:00,74.9,75.12,74.8,75.02,56719.0,59.5793,59.7543,59.4997,59.6747,56719.0
2018-06-19 11:40:00,75.01,75.15,74.78,74.8,56792.0,59.6668,59.7781,59.4838,59.4997,56792.0
2018-06-19 11:50:00,74.8,74.8,74.64,74.68,49048.0,59.4997,59.4997,59.3725,59.4043,49048.0
2018-06-19 12:00:00,74.7,74.75,74.51,74.61,50860.0,59.4202,59.46,59.2691,59.3486,50860.0
2018-06-19 12:10:00,74.61,74.65,74.48,74.65,55308.0,59.3486,59.3804,59.2452,59.3804,55308.0
2018-06-19 12:20:00,74.65,74.79,74.62,74.76,37312.0,59.3804,59.4918,59.3566,59.4679,37312.0
2018-06-19 12:30:00,74.74,74.77,74.64,74.7,39746.0,59.452,59.4759,59.3725,59.4202,39746.0
2018-06-19 12:40:00,74.7,74.71,74.55,74.56,34191.0,59.4202,59.4281,59.3009,59.3088,34191.0
2018-06-19 12:50:00,74.55,74.64,74.51,74.61,35776.0,59.3009,59.3725,59.2691,59.3486,35776.0
2018-06-19 13:00:00,74.62,74.65,74.47,74.55,41033.0,59.3566,59.3804,59.2372,59.3009,41033.0
2018-06-19 13:10:00,74.56,74.63,74.45,74.46,37936.0,59.3088,59.3645,59.2213,59.2293,37936.0
2018-06-19 13:20:00,74.46,74.49,74.31,74.33,40183.0,59.2293,59.2531,59.11,59.1259,40183.0
2018-06-19 13:30:00,74.32,74.41,74.24,74.39,45655.0,59.1179,59.1895,59.0543,59.1736,45655.0
2018-06-19 13:40:00,74.42,74.44,74.35,74.44,43451.0,59.1975,59.2134,59.1418,59.2134,43451.0
2018-06-19 13:50:00,74.45,74.54,74.41,74.47,46166.0,59.2213,59.2929,59.1895,59.2372,46166.0
2018-06-19 14:00:00,74.45,74.55,74.45,74.53,88075.0,59.2213,59.3009,59.2213,59.285,88075.0
2018-06-19 14:10:00,74.53,74.6,74.5,74.6,54218.0,59.285,59.3406,59.2611,59.3406,54218.0
2018-06-19 14:20:00,74.6,74.66,74.57,74.62,52007.0,59.3406,59.3884,59.3168,59.3566,52007.0
2018-06-19 14:30:00,74.61,74.65,74.5,74.54,50227.0,59.3486,59.3804,59.2611,59.2929,50227.0
2018-06-19 14:40:00,74.53,74.67,74.48,74.67,39995.0,59.285,59.3963,59.2452,59.3963,39995.0
2018-06-19 14:50:00,74.66,74.73,74.58,74.58,49522.0,59.3884,59.4441,59.3247,59.3247,49522.0
2018-06-19 15:00:00,74.58,74.6,74.45,74.53,46437.0,59.3247,59.3406,59.2213,59.285,46437.0
2018-06-19 15:10:00,74.55,74.6,74.49,74.52,66058.0,59.3009,59.3406,59.2531,59.277,66058.0
2018-06-19 15:20:00,74.53,74.6,74.48,74.5,55136.0,59.285,59.3406,59.2452,59.2611,55136.0
2018-06-19 15:30:00,74.49,74.56,74.43,74.47,93326.0,59.2531,59.3088,59.2054,59.2372,93326.0
2018-06-19 15:40:00,74.45,74.52,74.42,74.47,126804.0,59.2213,59.277,59.1975,59.2372,126804.0
2018-06-19 15:50:00,74.48,74.53,74.4,74.47,217259.0,59.2452,59.285,59.1816,59.2372,217259.0
2018-06-20 09:30:00,74.5,74.91,74.4,74.71,148163.0,59.2611,59.5872,59.1816,59.4281,148163.0
2018-06-20 09:40:00,74.75,74.82,74.03,74.09,49581.0,59.46,59.5156,58.8872,58.935,49581.0
2018-06-20 09:50:00,74.15,74.17,73.86,73.95,48650.0,58.9827,58.9986,58.752,58.8236,48650.0
2018-06-20 10:00:00,73.97,74.17,73.93,74.04,59711.0,58.8395,58.9986,58.8077,58.8952,59711.0
2018-06-20 10:10:00,74.04,74.07,73.76,73.81,85031.0,58.8952,58.9191,58.6725,58.7122,85031.0
2018-06-20 10:20:00,73.81,73.83,73.56,73.65,59675.0,58.7122,58.7281,58.5134,58.585,59675.0
2018-06-20 10:30:00,73.61,73.87,73.32,73.37,116142.0,58.5531,58.76,58.3225,58.3622,116142.0
2018-06-20 10:40:00,73.37,73.64,73.3,73.59,66992.0,58.3622,58.577,58.3066,58.5372,66992.0
2018-06-20 10:50:00,73.61,73.71,73.44,73.58,59721.0,58.5531,58.6327,58.4179,58.5293,59721.0
2018-06-20 11:00:00,73.58,73.84,73.57,73.76,51845.0,58.5293,58.7361,58.5213,58.6725,51845.0
2018-06-20 11:10:00,73.77,74.09,73.73,74.04,48217.0,58.6804,58.935,58.6486,58.8952,48217.0
2018-06-20 11:20:00,74.06,74.19,73.96,73.97,45558.0,58.9111,59.0145,58.8316,58.8395,45558.0
2018-06-20 11:30:00,73.96,74.09,73.84,74.05,59560.0,58.8316,58.935,58.7361,58.9031,59560.0
2018-06-20 11:40:00,74.05,74.24,74.04,74.2,41805.0,58.9031,59.0543,58.8952,59.0225,41805.0
2018-06-20 11:50:00,74.21,74.3,74.11,74.2,38270.0,59.0304,59.102,58.9509,59.0225,38270.0
2018-06-20 12:00:00,74.2,74.23,74.1,74.13,34388.0,59.0225,59.0463,58.9429,58.9668,34388.0
2018-06-20 12:10:00,74.12,74.13,73.84,73.84,37494.0,58.9588,58.9668,58.7361,58.7361,37494.0
2018-06-20 12:20:00,73.86,73.93,73.72,73.8,24040.0,58.752,58.8077,58.6406,58.7043,24040.0
2018-06-20 12:30:00,73.78,73.91,73.78,73.86,30623.0,58.6884,58.7918,58.6884,58.752,30623.0
2018-06-20 12:40:00,73.87,73.95,73.85,73.95,22580.0,58.76,58.8236,58.7441,58.8236,22580.0
2018-06-20 12:50:00,73.96,73.98,73.75,73.83,41511.0,58.8316,58.8475,58.6645,58.7281,41511.0
2018-06-20 13:00:00,73.86,73.97,73.83,73.85,37509.0,58.752,58.8395,58.7281,58.7441,37509.0
2018-06-20 13:10:00,73.84,73.94,73.82,73.9,36619.0,58.7361,58.8156,58.7202,58.7838,36619.0
2018-06-20 13:20:00,73.91,74.06,73.89,74.05,29559.0,58.7918,58.9111,58.7759,58.9031,29559.0
2018-06-20 13:30:00,74.06,74.22,74.05,74.17,41944.0,58.9111,59.0384,58.9031,58.9986,41944.0
2018-06-20 13:40:00,74.16,74.25,74.14,74.14,36628.0,58.9906,59.0622,58.9747,58.9747,36628.0
2018-06-20 13:50:00,74.15,74.32,74.14,74.31,38753.0,58.9827,59.1179,58.9747,59.11,38753.0
2018-06-20 14:00:00,74.31,74.38,74.25,74.33,40193.0,59.11,59.1656,59.0622,59.1259,40193.0
2018-06-20 14:10:00,74.33,74.35,74.14,74.14,35181.0,59.1259,59.1418,58.9747,58.9747,35181.0
2018-06-20 14:20:00,74.13,74.2,74.0,74.03,36409.0,58.9668,59.0225,58.8634,58.8872,36409.0
2018-06-20 14:30:00,74.03,74.03,73.87,73.95,45896.0,58.8872,58.8872,58.76,58.8236,45896.0
2018-06-20 14:40:00,73.94,73.95,73.85,73.85,34554.0,58.8156,58.8236,58.7441,58.7441,34554.0
2018-06-20 14:50:00,73.85,73.9,73.78,73.81,50040.0,58.7441,58.7838,58.6884,58.7122,50040.0
2018-06-20 15:00:00,73.82,73.84,73.68,73.69,56798.0,58.7202,58.7361,58.6088,58.6168,56798.0
2018-06-20 15:10:00,73.71,73.75,73.62,73.68,47882.0,58.6327,58.6645,58.5611,58.6088,47882.0
2018-06-20 15:20:00,73.67,73.82,73.66,73.8,76919.0,58.6009,58.7202,58.5929,58.7043,76919.0
2018-06-20 15:30:00,73.8,73.86,73.73,73.76,133829.0,58.7043,58.752,58.6486,58.6725,133829.0
2018-06-20 15:40:00,73.75,73.93,73.71,73.9,189000.0,58.6645,58.8077,58.6327,58.7838,189000.0
2018-06-20 15:50:00,73.91,74.02,73.77,73.82,241590.0,58.7918,58.8793,58.6804,58.7202,241590.0
2018-06-21 09:30:00,73.46,73.79,72.83,73.33,161301.0,58.4338,58.6963,57.9327,58.3304,161301.0
2018-06-21 09:40:00,73.31,73.35,72.72,72.72,52884.0,58.3145,58.3463,57.8452,57.8452,52884.0
2018-06-21 09:50:00,72.75,72.87,72.56,72.68,79152.0,57.8691,57.9645,57.7179,57.8134,79152.0
2018-06-21 10:00:00,72.69,72.97,72.62,72.68,76103.0,57.8213,58.0441,57.7657,57.8134,76103.0
2018-06-21 10:10:00,72.72,72.98,72.59,72.92,77143.0,57.8452,58.052,57.7418,58.0043,77143.0
2018-06-21 10:20:00,72.93,73.1,72.86,72.86,99538.0,58.0122,58.1475,57.9566,57.9566,99538.0
2018-06-21 10:30:00,72.85,73.36,72.78,73.33,114979.0,57.9486,58.3543,57.8929,58.3304,114979.0
2018-06-21 10:40:00,73.35,73.4,73.16,73.37,70689.0,58.3463,58.3861,58.1952,58.3622,70689.0
2018-06-21 10:50:00,73.36,73.41,73.08,73.26,130019.0,58.3543,58.3941,58.1316,58.2747,130019.0
2018-06-21 11:00:00,73.25,73.25,72.87,73.08,161509.0,58.2668,58.2668,57.9645,58.1316,161509.0
2018-06-21 11:10:00,73.05,73.14,72.97,73.05,65433.0,58.1077,58.1793,58.0441,58.1077,65433.0
2018-06-21 11:20:00,73.05,73.14,72.98,73.11,82863.0,58.1077,58.1793,58.052,58.1554,82863.0
2018-06-21 11:30:00,73.11,73.19,72.98,73.12,64920.0,58.1554,58.2191,58.052,58.1634,64920.0
2018-06-21 11:40:00,73.11,73.34,73.06,73.21,68207.0,58.1554,58.3384,58.1156,58.235,68207.0
2018-06-21 11:50:00,73.2,73.3,73.14,73.27,44943.0,58.227,58.3066,58.1793,58.2827,44943.0
2018-06-21 12:00:00,73.27,73.34,73.07,73.07,123015.0,58.2827,58.3384,58.1236,58.1236,123015.0
2018-06-21 12:10:00,73.07,73.13,72.99,73.06,34505.0,58.1236,58.1713,58.06,58.1156,34505.0
2018-06-21 12:20:00,73.07,73.12,72.92,73.0,53149.0,58.1236,58.1634,58.0043,58.0679,53149.0
2018-06-21 12:30:00,72.99,73.04,72.92,73.0,39907.0,58.06,58.0997,58.0043,58.0679,39907.0
2018-06-21 12:40:00,72.99,73.04,72.95,72.96,50946.0,58.06,58.0997,58.0281,58.0361,50946.0
2018-06-21 12:50:00,72.97,73.06,72.96,72.98,45502.0,58.0441,58.1156,58.0361,58.052,45502.0
2018-06-21 13:00:00,72.99,73.08,72.99,73.05,34133.0,58.06,58.1316,58.06,58.1077,34133.0
2018-06-21 13:10:00,73.07,73.27,73.04,73.21,56324.0,58.1236,58.2827,58.0997,58.235,56324.0
2018-06-21 13:20:00,73.21,73.3,73.19,73.23,37390.0,58.235,58.3066,58.2191,58.2509,37390.0
2018-06-21 13:30:00,73.22,73.38,73.17,73.35,46279.0,58.2429,58.3702,58.2031,58.3463,46279.0
2018-06-21 13:40:00,73.34,73.37,73.18,73.19,92864.0,58.3384,58.3622,58.2111,58.2191,92864.0
2018-06-21 13:50:00,73.19,73.26,73.1,73.23,69224.0,58.2191,58.2747,58.1475,58.2509,69224.0
2018-06-21 14:00:00,73.22,73.23,73.09,73.18,43366.0,58.2429,58.2509,58.1395,58.2111,43366.0
2018-06-21 14:10:00,73.17,73.2,72.93,73.02,61613.0,58.2031,58.227,58.0122,58.0838,61613.0
2018-06-21 14:20:00,73.03,73.03,72.84,72.88,59575.0,58.0918,58.0918,57.9406,57.9725,59575.0
2018-06-21 14:30:00,72.89,72.91,72.8,72.83,50359.0,57.9804,57.9963,57.9088,57.9327,50359.0
2018-06-21 14:40:00,72.84,72.87,72.76,72.85,48916.0,57.9406,57.9645,57.877,57.9486,48916.0
2018-06-21 14:50:00,72.84,72.85,72.52,72.54,72626.0,57.9406,57.9486,57.6861,57.702,72626.0
2018-06-21 15:00:00,72.53,72.69,72.53,72.6,100467.0,57.6941,57.8213,57.6941,57.7497,100467.0
2018-06-21 15:10:00,72.61,72.62,72.38,72.42,119594.0,57.7577,57.7657,57.5747,57.6066,119594.0
2018-06-21 15:20:00,72.42,72.45,72.23,72.32,95890.0,57.6066,57.6304,57.4554,57.527,95890.0
2018-06-21 15:30:00,72.32,72.45,72.25,72.44,164404.0,57.527,57.6304,57.4713,57.6225,164404.0
2018-06-21 15:40:00,72.44,72.67,72.37,72.65,152970.0,57.6225,57.8054,57.5668,57.7895,152970.0
2018-06-21 15:50:00,72.65,72.75,72.47,72.5,363932.0,57.7895,57.8691,57.6463,57.6702,363932.0
2018-06-22 09:30:00,74.03,74.18,73.12,73.36,187278.0,58.8872,59.0066,58.1634,58.3543,187278.0
2018-06-22 09:40:00,73.34,73.64,73.3,73.56,167278.0,58.3384,58.577,58.3066,58.5134,167278.0
2018-06-22 09:50:00,73.54,73.75,73.37,73.67,209567.0,58.4975,58.6645,58.3622,58.6009,209567.0
2018-06-22 10:00:00,73.65,74.04,73.47,73.52,163513.0,58.585,58.8952,58.4418,58.4816,163513.0
2018-06-22 10:10:00,73.55,73.56,73.28,73.31,103268.0,58.5054,58.5134,58.2906,58.3145,103268.0
2018-06-22 10:20:00,73.31,73.94,73.3,73.58,149908.0,58.3145,58.8156,58.3066,58.5293,149908.0
2018-06-22 10:30:00,73.6,73.76,73.45,73.73,92299.0,58.5452,58.6725,58.4259,58.6486,92299.0
2018-06-22 10:40:00,73.73,73.85,73.69,73.84,86612.0,58.6486,58.7441,58.6168,58.7361,86612.0
2018-06-22 10:50:00,73.85,73.91,73.49,73.57,85492.0,58.7441,58.7918,58.4577,58.5213,85492.0
2018-06-22 11:00:00,73.57,73.75,73.5,73.7,64395.0,58.5213,58.6645,58.4656,58.6247,64395.0
2018-06-22 11:10:00,73.7,73.74,73.3,73.43,137756.0,58.6247,58.6566,58.3066,58.41,137756.0
2018-06-22 11:20:00,73.42,73.51,73.26,73.31,76813.0,58.402,58.4736,58.2747,58.3145,76813.0
2018-06-22 11:30:00,73.3,73.39,73.11,73.2,69729.0,58.3066,58.3781,58.1554,58.227,69729.0
2018-06-22 11:40:00,73.19,73.57,73.18,73.45,75768.0,58.2191,58.5213,58.2111,58.4259,75768.0
2018-06-22 11:50:00,73.45,73.6,73.36,73.6,70282.0,58.4259,58.5452,58.3543,58.5452,70282.0
2018-06-22 12:00:00,73.6,73.75,73.56,73.75,85415.0,58.5452,58.6645,58.5134,58.6645,85415.0
2018-06-22 12:10:00,73.75,73.75,73.55,73.56,52930.0,58.6645,58.6645,58.5054,58.5134,52930.0
2018-06-22 12:20:00,73.54,73.57,73.42,73.5,58093.0,58.4975,58.5213,58.402,58.4656,58093.0
2018-06-22 12:30:00,73.51,73.55,73.37,73.37,110124.0,58.4736,58.5054,58.3622,58.3622,110124.0
2018-06-22 12:40:00,73.37,73.5,73.31,73.45,64956.0,58.3622,58.4656,58.3145,58.4259,64956.0
2018-06-22 12:50:00,73.45,73.51,73.35,73.4,43632.0,58.4259,58.4736,58.3463,58.3861,43632.0
2018-06-22 13:00:00,73.41,73.47,73.35,73.36,51246.0,58.3941,58.4418,58.3463,58.3543,51246.0
2018-06-22 13:10:00,73.35,73.46,73.34,73.38,49010.0,58.3463,58.4338,58.3384,58.3702,49010.0
2018-06-22 13:20:00,73.38,73.45,73.37,73.41,68315.0,58.3702,58.4259,58.3622,58.3941,68315.0
2018-06-22 13:30:00,73.42,73.48,73.3,73.32,71490.0,58.402,58.4497,58.3066,58.3225,71490.0
2018-06-22 13:40:00,73.31,73.46,73.29,73.38,65776.0,58.3145,58.4338,58.2986,58.3702,65776.0
2018-06-22 13:50:00,73.38,73.41,73.19,73.3,85442.0,58.3702,58.3941,58.2191,58.3066,85442.0
2018-06-22 14:00:00,73.29,73.31,73.15,73.17,46477.0,58.2986,58.3145,58.1872,58.2031,46477.0
2018-06-22 14:10:00,73.17,73.24,73.1,73.22,62613.0,58.2031,58.2588,58.1475,58.2429,62613.0
2018-06-22 14:20:00,73.23,73.24,72.99,73.05,73190.0,58.2509,58.2588,58.06,58.1077,73190.0
2018-06-22 14:30:00,73.05,73.06,72.86,73.03,71389.0,58.1077,58.1156,57.9566,58.0918,71389.0
2018-06-22 14:40:00,73.02,73.12,72.99,73.09,57646.0,58.0838,58.1634,58.06,58.1395,57646.0
2018-06-22 14:50:00,73.1,73.25,73.07,73.2,67548.0,58.1475,58.2668,58.1236,58.227,67548.0
2018-06-22 15:00:00,73.2,73.2,73.06,73.17,118397.0,58.227,58.227,58.1156,58.2031,118397.0
2018-06-22 15:10:00,73.17,73.21,73.02,73.04,168655.0,58.2031,58.235,58.0838,58.0997,168655.0
2018-06-22 15:20:00,73.04,73.04,72.85,72.85,136643.0,58.0997,58.0997,57.9486,57.9486,136643.0
2018-06-22 15:30:00,72.85,72.95,72.75,72.86,231798.0,57.9486,58.0281,57.8691,57.9566,231798.0
2018-06-22 15:40:00,72.86,73.02,72.82,72.88,314134.0,57.9566,58.0838,57.9247,57.9725,314134.0
2018-06-22 15:50:00,72.88,73.01,72.56,72.73,1093839.0,57.9725,58.0759,57.7179,57.8531,1093839.0
2018-06-25 09:30:00,72.83,72.9,71.06,71.47,314856.0,57.9327,57.9884,56.5247,56.8509,314856.0
2018-06-25 09:40:00,71.44,71.44,70.72,71.16,192601.0,56.827,56.827,56.2543,56.6043,192601.0
2018-06-25 09:50:00,71.15,71.29,70.71,70.71,155721.0,56.5963,56.7077,56.2463,56.2463,155721.0
2018-06-25 10:00:00,70.71,71.03,70.51,70.79,172701.0,56.2463,56.5009,56.0872,56.31,172701.0
2018-06-25 10:10:00,70.78,70.96,70.65,70.66,100136.0,56.302,56.4452,56.1986,56.2066,100136.0
2018-06-25 10:20:00,70.68,70.92,70.57,70.88,197468.0,56.2225,56.4134,56.135,56.3816,197468.0
2018-06-25 10:30:00,70.91,70.92,70.59,70.66,154295.0,56.4054,56.4134,56.1509,56.2066,154295.0
2018-06-25 10:40:00,70.67,70.79,70.54,70.75,109348.0,56.2145,56.31,56.1111,56.2782,109348.0
2018-06-25 10:50:00,70.78,70.88,70.52,70.87,147791.0,56.302,56.3816,56.0952,56.3736,147791.0
2018-06-25 11:00:00,70.88,70.92,70.7,70.84,90622.0,56.3816,56.4134,56.2384,56.3497,90622.0
2018-06-25 11:10:00,70.84,70.89,70.53,70.53,67702.0,56.3497,56.3895,56.1032,56.1032,67702.0
2018-06-25 11:20:00,70.53,70.53,70.31,70.37,88227.0,56.1032,56.1032,55.9282,55.9759,88227.0
2018-06-25 11:30:00,70.39,70.46,70.25,70.31,130279.0,55.9918,56.0475,55.8804,55.9282,130279.0
2018-06-25 11:40:00,70.29,70.35,70.15,70.29,121096.0,55.9122,55.96,55.8009,55.9122,121096.0
2018-06-25 11:50:00,70.29,70.48,70.29,70.31,101235.0,55.9122,56.0634,55.9122,55.9282,101235.0
2018-06-25 12:00:00,70.32,70.33,70.02,70.15,109840.0,55.9361,55.9441,55.6975,55.8009,109840.0
2018-06-25 12:10:00,70.15,70.18,70.02,70.04,79750.0,55.8009,55.8247,55.6975,55.7134,79750.0
2018-06-25 12:20:00,70.04,70.11,69.95,70.06,113524.0,55.7134,55.7691,55.6418,55.7293,113524.0
2018-06-25 12:30:00,70.05,70.05,69.79,69.81,108018.0,55.7213,55.7213,55.5145,55.5304,108018.0
2018-06-25 12:40:00,69.82,69.86,69.65,69.77,171238.0,55.5384,55.5702,55.4032,55.4986,171238.0
2018-06-25 12:50:00,69.77,70.08,69.73,70.07,79110.0,55.4986,55.7452,55.4668,55.7373,79110.0
2018-06-25 13:00:00,70.07,70.13,69.96,70.13,80139.0,55.7373,55.785,55.6498,55.785,80139.0
2018-06-25 13:10:00,70.13,70.15,70.01,70.08,73599.0,55.785,55.8009,55.6895,55.7452,73599.0
2018-06-25 13:20:00,70.08,70.39,70.05,70.31,87123.0,55.7452,55.9918,55.7213,55.9282,87123.0
2018-06-25 13:30:00,70.32,70.48,70.14,70.28,136593.0,55.9361,56.0634,55.7929,55.9043,136593.0
2018-06-25 13:40:00,70.29,70.42,70.24,70.38,56404.0,55.9122,56.0157,55.8725,55.9838,56404.0
2018-06-25 13:50:00,70.38,70.41,70.26,70.28,61977.0,55.9838,56.0077,55.8884,55.9043,61977.0
2018-06-25 14:00:00,70.27,70.3,70.02,70.19,256005.0,55.8963,55.9202,55.6975,55.8327,256005.0
2018-06-25 14:10:00,70.2,70.27,70.06,70.11,161080.0,55.8407,55.8963,55.7293,55.7691,161080.0
2018-06-25 14:20:00,70.12,70.24,70.05,70.14,173064.0,55.777,55.8725,55.7213,55.7929,173064.0
2018-06-25 14:30:00,70.13,70.13,69.89,69.89,149637.0,55.785,55.785,55.5941,55.5941,149637.0
2018-06-25 14:40:00,69.89,69.96,69.6,69.61,176778.0,55.5941,55.6498,55.3634,55.3713,176778.0
2018-06-25 14:50:00,69.6,69.61,69.32,69.44,200400.0,55.3634,55.3713,55.1407,55.2361,200400.0
2018-06-25 15:00:00,69.43,69.51,69.28,69.48,138473.0,55.2282,55.2918,55.1088,55.2679,138473.0
2018-06-25 15:10:00,69.48,69.56,69.31,69.56,149253.0,55.2679,55.3316,55.1327,55.3316,149253.0
2018-06-25 15:20:00,69.56,69.76,69.54,69.61,256685.0,55.3316,55.4907,55.3157,55.3713,256685.0
2018-06-25 15:30:00,69.62,70.02,69.41,70.01,320473.0,55.3793,55.6975,55.2123,55.6895,320473.0
2018-06-25 15:40:00,70.0,70.11,69.84,70.03,453933.0,55.6816,55.7691,55.5543,55.7054,453933.0
2018-06-25 15:50:00,70.02,70.08,69.87,69.97,379160.0,55.6975,55.7452,55.5782,55.6577,379160.0
2018-06-26 09:30:00,70.07,70.81,70.05,70.64,163105.0,55.7373,56.3259,55.7213,56.1907,163105.0
2018-06-26 09:40:00,70.64,71.08,70.59,71.07,245629.0,56.1907,56.5407,56.1509,56.5327,245629.0
2018-06-26 09:50:00,71.11,71.23,70.89,71.17,133650.0,56.5645,56.66,56.3895,56.6122,133650.0
2018-06-26 10:00:00,71.15,71.23,70.58,70.67,81347.0,56.5963,56.66,56.1429,56.2145,81347.0
2018-06-26 10:10:00,70.64,70.85,70.6,70.64,46262.0,56.1907,56.3577,56.1588,56.1907,46262.0
2018-06-26 10:20:00,70.64,70.72,70.26,70.28,111315.0,56.1907,56.2543,55.8884,55.9043,111315.0
2018-06-26 10:30:00,70.31,70.4,70.12,70.18,101874.0,55.9282,55.9997,55.777,55.8247,101874.0
2018-06-26 10:40:00,70.2,70.41,70.15,70.2,93858.0,55.8407,56.0077,55.8009,55.8407,93858.0
2018-06-26 10:50:00,70.2,70.29,70.11,70.19,60813.0,55.8407,55.9122,55.7691,55.8327,60813.0
2018-06-26 11:00:00,70.19,70.44,70.14,70.32,53271.0,55.8327,56.0316,55.7929,55.9361,53271.0
2018-06-26 11:10:00,70.33,70.46,70.22,70.26,141058.0,55.9441,56.0475,55.8566,55.8884,141058.0
2018-06-26 11:20:00,70.25,70.51,70.25,70.32,80884.0,55.8804,56.0872,55.8804,55.9361,80884.0
2018-06-26 11:30:00,70.3,70.33,70.12,70.2,29981.0,55.9202,55.9441,55.777,55.8407,29981.0
2018-06-26 11:40:00,70.21,70.56,70.11,70.46,44612.0,55.8486,56.127,55.7691,56.0475,44612.0
2018-06-26 11:50:00,70.44,70.49,70.33,70.38,29854.0,56.0316,56.0713,55.9441,55.9838,29854.0
2018-06-26 12:00:00,70.42,70.46,70.3,70.34,68035.0,56.0157,56.0475,55.9202,55.952,68035.0
2018-06-26 12:10:00,70.34,70.44,70.21,70.25,39949.0,55.952,56.0316,55.8486,55.8804,39949.0
2018-06-26 12:20:00,70.27,70.31,70.14,70.14,29631.0,55.8963,55.9282,55.7929,55.7929,29631.0
2018-06-26 12:30:00,70.15,70.38,70.14,70.29,63178.0,55.8009,55.9838,55.7929,55.9122,63178.0
2018-06-26 12:40:00,70.3,70.4,70.27,70.36,170088.0,55.9202,55.9997,55.8963,55.9679,170088.0
2018-06-26 12:50:00,70.37,70.56,70.34,70.54,59446.0,55.9759,56.127,55.952,56.1111,59446.0
2018-06-26 13:00:00,70.54,70.72,70.53,70.71,51380.0,56.1111,56.2543,56.1032,56.2463,51380.0
2018-06-26 13:10:00,70.72,70.76,70.62,70.69,55206.0,56.2543,56.2861,56.1747,56.2304,55206.0
2018-06-26 13:20:00,70.71,70.82,70.64,70.79,48412.0,56.2463,56.3338,56.1907,56.31,48412.0
2018-06-26 13:30:00,70.79,70.9,70.78,70.86,62219.0,56.31,56.3975,56.302,56.3657,62219.0
2018-06-26 13:40:00,70.86,70.86,70.69,70.77,47303.0,56.3657,56.3657,56.2304,56.2941,47303.0
2018-06-26 13:50:00,70.78,70.83,70.7,70.74,45721.0,56.302,56.3418,56.2384,56.2702,45721.0
2018-06-26 14:00:00,70.75,70.75,70.55,70.57,49710.0,56.2782,56.2782,56.1191,56.135,49710.0
2018-06-26 14:10:00,70.59,70.62,70.46,70.6,164989.0,56.1509,56.1747,56.0475,56.1588,164989.0
2018-06-26 14:20:00,70.6,70.71,70.6,70.63,32715.0,56.1588,56.2463,56.1588,56.1827,32715.0
2018-06-26 14:30:00,70.63,70.75,70.59,70.72,32865.0,56.1827,56.2782,56.1509,56.2543,32865.0
2018-06-26 14:40:00,70.7,70.75,70.62,70.67,39834.0,56.2384,56.2782,56.1747,56.2145,39834.0
2018-06-26 14:50:00,70.67,70.75,70.65,70.72,31499.0,56.2145,56.2782,56.1986,56.2543,31499.0
2018-06-26 15:00:00,70.71,70.85,70.69,70.85,64055.0,56.2463,56.3577,56.2304,56.3577,64055.0
2018-06-26 15:10:00,70.84,70.87,70.79,70.81,53512.0,56.3497,56.3736,56.31,56.3259,53512.0
2018-06-26 15:20:00,70.81,70.9,70.66,70.66,52795.0,56.3259,56.3975,56.2066,56.2066,52795.0
2018-06-26 15:30:00,70.68,70.79,70.63,70.66,76831.0,56.2225,56.31,56.1827,56.2066,76831.0
2018-06-26 15:40:00,70.66,70.66,70.44,70.49,138259.0,56.2066,56.2066,56.0316,56.0713,138259.0
2018-06-26 15:50:00,70.49,70.56,70.44,70.51,255581.0,56.0713,56.127,56.0316,56.0872,255581.0
2018-06-27 09:30:00,71.02,71.69,71.0,71.27,114106.0,56.4929,57.0259,56.477,56.6918,114106.0
2018-06-27 09:40:00,71.23,71.27,70.54,70.74,74687.0,56.66,56.6918,56.1111,56.2702,74687.0
2018-06-27 09:50:00,70.75,70.81,70.52,70.68,71883.0,56.2782,56.3259,56.0952,56.2225,71883.0
2018-06-27 10:00:00,70.64,70.91,70.48,70.77,155619.0,56.1907,56.4054,56.0634,56.2941,155619.0
2018-06-27 10:10:00,70.77,70.81,70.59,70.75,51562.0,56.2941,56.3259,56.1509,56.2782,51562.0
2018-06-27 10:20:00,70.76,70.8,70.5,70.56,100993.0,56.2861,56.3179,56.0793,56.127,100993.0
2018-06-27 10:30:00,70.56,71.16,70.56,71.16,68520.0,56.127,56.6043,56.127,56.6043,68520.0
2018-06-27 10:40:00,71.18,71.18,70.8,70.85,106948.0,56.6202,56.6202,56.3179,56.3577,106948.0
2018-06-27 10:50:00,70.85,70.97,70.47,70.47,93175.0,56.3577,56.4532,56.0554,56.0554,93175.0
2018-06-27 11:00:00,70.48,70.64,70.17,70.35,88610.0,56.0634,56.1907,55.8168,55.96,88610.0
2018-06-27 11:10:00,70.37,70.5,70.24,70.46,79101.0,55.9759,56.0793,55.8725,56.0475,79101.0
2018-06-27 11:20:00,70.47,70.49,70.24,70.29,47417.0,56.0554,56.0713,55.8725,55.9122,47417.0
2018-06-27 11:30:00,70.27,70.58,70.21,70.54,59273.0,55.8963,56.1429,55.8486,56.1111,59273.0
2018-06-27 11:40:00,70.53,70.56,70.2,70.25,85655.0,56.1032,56.127,55.8407,55.8804,85655.0
2018-06-27 11:50:00,70.24,70.34,70.19,70.22,72925.0,55.8725,55.952,55.8327,55.8566,72925.0
2018-06-27 12:00:00,70.23,70.43,70.19,70.4,107749.0,55.8645,56.0236,55.8327,55.9997,107749.0
2018-06-27 12:10:00,70.4,70.41,70.26,70.38,123203.0,55.9997,56.0077,55.8884,55.9838,123203.0
2018-06-27 12:20:00,70.37,70.42,70.25,70.26,77312.0,55.9759,56.0157,55.8804,55.8884,77312.0
2018-06-27 12:30:00,70.26,70.28,69.98,69.99,134685.0,55.8884,55.9043,55.6657,55.6736,134685.0
2018-06-27 12:40:00,70.0,70.07,69.84,70.06,134013.0,55.6816,55.7373,55.5543,55.7293,134013.0
2018-06-27 12:50:00,70.05,70.1,69.92,69.97,92630.0,55.7213,55.7611,55.6179,55.6577,92630.0
2018-06-27 13:00:00,69.97,70.19,69.96,69.98,51773.0,55.6577,55.8327,55.6498,55.6657,51773.0
2018-06-27 13:10:00,70.0,70.07,69.67,69.67,73074.0,55.6816,55.7373,55.4191,55.4191,73074.0
2018-06-27 13:20:00,69.68,69.91,69.67,69.81,81321.0,55.427,55.61,55.4191,55.5304,81321.0
2018-06-27 13:30:00,69.81,70.02,69.77,69.9,53758.0,55.5304,55.6975,55.4986,55.602,53758.0
2018-06-27 13:40:00,69.88,69.96,69.84,69.87,29352.0,55.5861,55.6498,55.5543,55.5782,29352.0
2018-06-27 13:50:00,69.86,69.91,69.78,69.88,46608.0,55.5702,55.61,55.5066,55.5861,46608.0
2018-06-27 14:00:00,69.87,69.97,69.8,69.83,95849.0,55.5782,55.6577,55.5225,55.5463,95849.0
2018-06-27 14:10:00,69.81,69.95,69.72,69.9,229578.0,55.5304,55.6418,55.4588,55.602,229578.0
2018-06-27 14:20:00,69.92,70.0,69.78,69.79,109038.0,55.6179,55.6816,55.5066,55.5145,109038.0
2018-06-27 14:30:00,69.78,69.82,69.66,69.81,77085.0,55.5066,55.5384,55.4111,55.5304,77085.0
2018-06-27 14:40:00,69.81,69.93,69.76,69.79,65272.0,55.5304,55.6259,55.4907,55.5145,65272.0
2018-06-27 14:50:00,69.79,69.79,69.46,69.48,113627.0,55.5145,55.5145,55.252,55.2679,113627.0
2018-06-27 15:00:00,69.5,69.52,69.3,69.31,113006.0,55.2838,55.2998,55.1248,55.1327,113006.0
2018-06-27 15:10:00,69.3,69.31,69.03,69.21,176560.0,55.1248,55.1327,54.91,55.0532,176560.0
2018-06-27 15:20:00,69.21,69.42,69.15,69.3,199773.0,55.0532,55.2202,55.0054,55.1248,199773.0
2018-06-27 15:30:00,69.3,69.37,69.22,69.31,234137.0,55.1248,55.1804,55.0611,55.1327,234137.0
2018-06-27 15:40:00,69.31,69.44,69.2,69.28,257784.0,55.1327,55.2361,55.0452,55.1088,257784.0
2018-06-27 15:50:00,69.27,69.38,69.14,69.2,329400.0,55.1009,55.1884,54.9975,55.0452,329400.0
2018-06-28 09:30:00,69.47,69.89,69.11,69.68,232350.0,55.26,55.5941,54.9736,55.427,232350.0
2018-06-28 09:40:00,69.65,69.85,69.06,69.12,186905.0,55.4032,55.5623,54.9338,54.9816,186905.0
2018-06-28 09:50:00,69.16,69.45,69.07,69.35,87256.0,55.0134,55.2441,54.9418,55.1645,87256.0
2018-06-28 10:00:00,69.38,70.13,69.35,70.13,156096.0,55.1884,55.785,55.1645,55.785,156096.0
2018-06-28 10:10:00,70.12,70.33,69.97,70.15,145533.0,55.777,55.9441,55.6577,55.8009,145533.0
2018-06-28 10:20:00,70.13,70.48,70.06,70.18,204287.0,55.785,56.0634,55.7293,55.8247,204287.0
2018-06-28 10:30:00,70.16,70.17,69.84,69.94,124856.0,55.8088,55.8168,55.5543,55.6338,124856.0
2018-06-28 10:40:00,69.94,70.24,69.88,70.18,111959.0,55.6338,55.8725,55.5861,55.8247,111959.0
2018-06-28 10:50:00,70.16,70.41,70.01,70.31,133300.0,55.8088,56.0077,55.6895,55.9282,133300.0
2018-06-28 11:00:00,70.32,70.35,69.72,69.86,88407.0,55.9361,55.96,55.4588,55.5702,88407.0
2018-06-28 11:10:00,69.87,69.87,69.65,69.78,56072.0,55.5782,55.5782,55.4032,55.5066,56072.0
2018-06-28 11:20:00,69.78,69.79,69.66,69.66,91048.0,55.5066,55.5145,55.4111,55.4111,91048.0
2018-06-28 11:30:00,69.65,69.81,69.52,69.6,78345.0,55.4032,55.5304,55.2998,55.3634,78345.0
2018-06-28 11:40:00,69.56,69.56,69.36,69.42,60785.0,55.3316,55.3316,55.1725,55.2202,60785.0
2018-06-28 11:50:00,69.42,69.6,69.4,69.48,87618.0,55.2202,55.3634,55.2043,55.2679,87618.0
2018-06-28 12:00:00,69.5,69.62,69.48,69.54,50612.0,55.2838,55.3793,55.2679,55.3157,50612.0
2018-06-28 12:10:00,69.54,69.6,69.48,69.56,42109.0,55.3157,55.3634,55.2679,55.3316,42109.0
2018-06-28 12:20:00,69.56,69.59,69.48,69.59,37649.0,55.3316,55.3554,55.2679,55.3554,37649.0
2018-06-28 12:30:00,69.58,69.58,69.49,69.55,38509.0,55.3475,55.3475,55.2759,55.3236,38509.0
2018-06-28 12:40:00,69.55,69.61,69.41,69.6,45104.0,55.3236,55.3713,55.2123,55.3634,45104.0
2018-06-28 12:50:00,69.59,69.7,69.55,69.63,43551.0,55.3554,55.4429,55.3236,55.3873,43551.0
2018-06-28 13:00:00,69.64,69.76,69.62,69.76,165208.0,55.3952,55.4907,55.3793,55.4907,165208.0
2018-06-28 13:10:00,69.76,69.79,69.66,69.66,40233.0,55.4907,55.5145,55.4111,55.4111,40233.0
2018-06-28 13:20:00,69.68,69.79,69.68,69.75,28384.0,55.427,55.5145,55.427,55.4827,28384.0
2018-06-28 13:30:00,69.75,69.8,69.71,69.78,36398.0,55.4827,55.5225,55.4509,55.5066,36398.0
2018-06-28 13:40:00,69.77,69.85,69.64,69.66,51921.0,55.4986,55.5623,55.3952,55.4111,51921.0
2018-06-28 13:50:00,69.68,69.85,69.68,69.81,55132.0,55.427,55.5623,55.427,55.5304,55132.0
2018-06-28 14:00:00,69.81,69.85,69.69,69.71,52597.0,55.5304,55.5623,55.435,55.4509,52597.0
2018-06-28 14:10:00,69.69,69.76,69.61,69.68,67844.0,55.435,55.4907,55.3713,55.427,67844.0
2018-06-28 14:20:00,69.68,69.78,69.63,69.67,61596.0,55.427,55.5066,55.3873,55.4191,61596.0
2018-06-28 14:30:00,69.66,69.69,69.61,69.62,38057.0,55.4111,55.435,55.3713,55.3793,38057.0
2018-06-28 14:40:00,69.61,69.69,69.56,69.66,45378.0,55.3713,55.435,55.3316,55.4111,45378.0
2018-06-28 14:50:00,69.67,69.89,69.64,69.83,88512.0,55.4191,55.5941,55.3952,55.5463,88512.0
2018-06-28 15:00:00,69.83,69.91,69.79,69.86,58810.0,55.5463,55.61,55.5145,55.5702,58810.0
2018-06-28 15:10:00,69.86,69.91,69.8,69.83,61283.0,55.5702,55.61,55.5225,55.5463,61283.0
2018-06-28 15:20:00,69.83,69.86,69.68,69.71,82535.0,55.5463,55.5702,55.427,55.4509,82535.0
2018-06-28 15:30:00,69.7,69.72,69.6,69.65,93481.0,55.4429,55.4588,55.3634,55.4032,93481.0
2018-06-28 15:40:00,69.66,69.72,69.61,69.63,86051.0,55.4111,55.4588,55.3713,55.3873,86051.0
2018-06-28 15:50:00,69.63,69.63,69.41,69.49,251570.0,55.3873,55.3873,55.2123,55.2759,251570.0
2018-06-29 09:30:00,69.91,70.8,69.71,70.37,185162.0,55.61,56.3179,55.4509,55.9759,185162.0
2018-06-29 09:40:00,70.36,70.71,70.19,70.62,122417.0,55.9679,56.2463,55.8327,56.1747,122417.0
2018-06-29 09:50:00,70.57,70.98,70.57,70.9,123031.0,56.135,56.4611,56.135,56.3975,123031.0
2018-06-29 10:00:00,70.89,71.13,70.79,70.86,138728.0,56.3895,56.5804,56.31,56.3657,138728.0
2018-06-29 10:10:00,70.83,71.1,70.66,71.1,132319.0,56.3418,56.5566,56.2066,56.5566,132319.0
2018-06-29 10:20:00,71.08,71.23,70.94,71.09,159412.0,56.5407,56.66,56.4293,56.5486,159412.0
2018-06-29 10:30:00,71.08,71.27,71.05,71.09,179454.0,56.5407,56.6918,56.5168,56.5486,179454.0
2018-06-29 10:40:00,71.06,71.06,70.81,70.94,70888.0,56.5247,56.5247,56.3259,56.4293,70888.0
2018-06-29 10:50:00,70.95,71.01,70.84,70.97,73268.0,56.4372,56.485,56.3497,56.4532,73268.0
2018-06-29 11:00:00,70.98,70.99,70.7,70.76,77438.0,56.4611,56.4691,56.2384,56.2861,77438.0
2018-06-29 11:10:00,70.76,70.93,70.75,70.89,67783.0,56.2861,56.4213,56.2782,56.3895,67783.0
2018-06-29 11:20:00,70.89,70.96,70.71,70.8,84127.0,56.3895,56.4452,56.2463,56.3179,84127.0
2018-06-29 11:30:00,70.8,70.85,70.64,70.64,52775.0,56.3179,56.3577,56.1907,56.1907,52775.0
2018-06-29 11:40:00,70.65,70.79,70.64,70.71,56696.0,56.1986,56.31,56.1907,56.2463,56696.0
2018-06-29 11:50:00,70.71,70.71,70.45,70.52,77392.0,56.2463,56.2463,56.0395,56.0952,77392.0
2018-06-29 12:00:00,70.51,70.62,70.5,70.58,58958.0,56.0872,56.1747,56.0793,56.1429,58958.0
2018-06-29 12:10:00,70.55,70.56,70.4,70.45,41472.0,56.1191,56.127,55.9997,56.0395,41472.0
2018-06-29 12:20:00,70.43,70.49,70.4,70.45,26155.0,56.0236,56.0713,55.9997,56.0395,26155.0
2018-06-29 12:30:00,70.45,70.49,70.4,70.45,31672.0,56.0395,56.0713,55.9997,56.0395,31672.0
2018-06-29 12:40:00,70.45,70.47,70.35,70.38,26675.0,56.0395,56.0554,55.96,55.9838,26675.0
2018-06-29 12:50:00,70.38,70.48,70.37,70.46,46188.0,55.9838,56.0634,55.9759,56.0475,46188.0
2018-06-29 13:00:00,70.47,70.55,70.43,70.48,46522.0,56.0554,56.1191,56.0236,56.0634,46522.0
2018-06-29 13:10:00,70.49,70.55,70.42,70.45,63908.0,56.0713,56.1191,56.0157,56.0395,63908.0
2018-06-29 13:20:00,70.45,70.53,70.41,70.51,50067.0,56.0395,56.1032,56.0077,56.0872,50067.0
2018-06-29 13:30:00,70.51,70.6,70.48,70.55,31976.0,56.0872,56.1588,56.0634,56.1191,31976.0
2018-06-29 13:40:00,70.55,70.63,70.52,70.62,45919.0,56.1191,56.1827,56.0952,56.1747,45919.0
2018-06-29 13:50:00,70.62,70.64,70.47,70.53,50539.0,56.1747,56.1907,56.0554,56.1032,50539.0
2018-06-29 14:00:00,70.53,70.58,70.4,70.45,59939.0,56.1032,56.1429,55.9997,56.0395,59939.0
2018-06-29 14:10:00,70.47,70.55,70.4,70.48,114492.0,56.0554,56.1191,55.9997,56.0634,114492.0
2018-06-29 14:20:00,70.48,70.59,70.47,70.51,40859.0,56.0634,56.1509,56.0554,56.0872,40859.0
2018-06-29 14:30:00,70.5,70.52,70.42,70.48,112221.0,56.0793,56.0952,56.0157,56.0634,112221.0
2018-06-29 14:40:00,70.48,70.51,70.18,70.35,187989.0,56.0634,56.0872,55.8247,55.96,187989.0
2018-06-29 14:50:00,70.35,70.5,70.33,70.44,92240.0,55.96,56.0793,55.9441,56.0316,92240.0
2018-06-29 15:00:00,70.44,70.55,70.41,70.53,89812.0,56.0316,56.1191,56.0077,56.1032,89812.0
2018-06-29 15:10:00,70.54,70.54,70.46,70.47,68609.0,56.1111,56.1111,56.0475,56.0554,68609.0
2018-06-29 15:20:00,70.47,70.53,70.45,70.46,112387.0,56.0554,56.1032,56.0395,56.0475,112387.0
2018-06-29 15:30:00,70.46,70.46,70.29,70.34,113246.0,56.0475,56.0475,55.9122,55.952,113246.0
2018-06-29 15:40:00,70.34,70.45,70.33,70.41,200769.0,55.952,56.0395,55.9441,56.0077,200769.0
2018-06-29 15:50:00,70.42,70.48,70.1,70.17,403832.0,56.0157,56.0634,55.7611,55.8168,403832.0
2018-07-02 09:30:00,69.69,70.1,69.41,69.48,176573.0,55.435,55.7611,55.2123,55.2679,176573.0
2018-07-02 09:40:00,69.48,69.68,69.2,69.65,117763.0,55.2679,55.427,55.0452,55.4032,117763.0
2018-07-02 09:50:00,69.66,69.8,69.45,69.8,129492.0,55.4111,55.5225,55.2441,55.5225,129492.0
2018-07-02 10:00:00,69.77,69.93,69.47,69.48,90498.0,55.4986,55.6259,55.26,55.2679,90498.0
2018-07-02 10:10:00,69.52,69.61,69.47,69.58,140069.0,55.2998,55.3713,55.26,55.3475,140069.0
2018-07-02 10:20:00,69.59,69.87,69.59,69.71,65735.0,55.3554,55.5782,55.3554,55.4509,65735.0
2018-07-02 10:30:00,69.72,69.89,69.64,69.83,76737.0,55.4588,55.5941,55.3952,55.5463,76737.0
2018-07-02 10:40:00,69.82,69.97,69.8,69.82,90562.0,55.5384,55.6577,55.5225,55.5384,90562.0
2018-07-02 10:50:00,69.82,70.2,69.81,70.16,79873.0,55.5384,55.8407,55.5304,55.8088,79873.0
2018-07-02 11:00:00,70.18,70.37,70.06,70.12,90485.0,55.8247,55.9759,55.7293,55.777,90485.0
2018-07-02 11:10:00,70.12,70.12,69.74,69.79,64958.0,55.777,55.777,55.4748,55.5145,64958.0
2018-07-02 11:20:00,69.79,69.88,69.54,69.54,79155.0,55.5145,55.5861,55.3157,55.3157,79155.0
2018-07-02 11:30:00,69.53,69.66,69.46,69.49,81368.0,55.3077,55.4111,55.252,55.2759,81368.0
2018-07-02 11:40:00,69.49,69.74,69.46,69.61,135582.0,55.2759,55.4748,55.252,55.3713,135582.0
2018-07-02 11:50:00,69.62,69.85,69.61,69.8,80067.0,55.3793,55.5623,55.3713,55.5225,80067.0
2018-07-02 12:00:00,69.8,69.85,69.7,69.77,85047.0,55.5225,55.5623,55.4429,55.4986,85047.0
2018-07-02 12:10:00,69.78,69.81,69.6,69.67,65879.0,55.5066,55.5304,55.3634,55.4191,65879.0
2018-07-02 12:20:00,69.66,69.71,69.53,69.59,69037.0,55.4111,55.4509,55.3077,55.3554,69037.0
2018-07-02 12:30:00,69.56,69.69,69.53,69.68,96165.0,55.3316,55.435,55.3077,55.427,96165.0
2018-07-02 12:40:00,69.66,69.79,69.64,69.74,46521.0,55.4111,55.5145,55.3952,55.4748,46521.0
2018-07-02 12:50:00,69.75,69.79,69.73,69.77,52681.0,55.4827,55.5145,55.4668,55.4986,52681.0
2018-07-02 13:00:00,69.76,69.8,69.52,69.57,41529.0,55.4907,55.5225,55.2998,55.3395,41529.0
2018-07-02 13:10:00,69.56,69.65,69.47,69.6,63612.0,55.3316,55.4032,55.26,55.3634,63612.0
2018-07-02 13:20:00,69.62,69.7,69.6,69.62,77307.0,55.3793,55.4429,55.3634,55.3793,77307.0
2018-07-02 13:30:00,69.63,69.67,69.49,69.61,134233.0,55.3873,55.4191,55.2759,55.3713,134233.0
2018-07-02 13:40:00,69.6,69.6,69.36,69.53,86419.0,55.3634,55.3634,55.1725,55.3077,86419.0
2018-07-02 13:50:00,69.53,69.59,69.4,69.42,62127.0,55.3077,55.3554,55.2043,55.2202,62127.0
2018-07-02 14:00:00,69.43,69.48,69.25,69.28,78294.0,55.2282,55.2679,55.085,55.1088,78294.0
2018-07-02 14:10:00,69.27,69.55,69.23,69.47,145006.0,55.1009,55.3236,55.0691,55.26,145006.0
2018-07-02 14:20:00,69.45,69.62,69.42,69.6,77665.0,55.2441,55.3793,55.2202,55.3634,77665.0
2018-07-02 14:30:00,69.61,69.71,69.52,69.61,90666.0,55.3713,55.4509,55.2998,55.3713,90666.0
2018-07-02 14:40:00,69.61,69.93,69.61,69.91,92368.0,55.3713,55.6259,55.3713,55.61,92368.0
2018-07-02 14:50:00,69.91,69.96,69.9,69.95,84035.0,55.61,55.6498,55.602,55.6418,84035.0
2018-07-02 15:00:00,69.95,70.13,69.95,70.01,151517.0,55.6418,55.785,55.6418,55.6895,151517.0
2018-07-02 15:10:00,70.01,70.03,69.95,70.02,71475.0,55.6895,55.7054,55.6418,55.6975,71475.0
2018-07-02 15:20:00,70.01,70.19,69.99,70.13,82880.0,55.6895,55.8327,55.6736,55.785,82880.0
2018-07-02 15:30:00,70.14,70.27,70.1,70.26,113631.0,55.7929,55.8963,55.7611,55.8884,113631.0
2018-07-02 15:40:00,70.27,70.39,70.24,70.37,201543.0,55.8963,55.9918,55.8725,55.9759,201543.0
2018-07-02 15:50:00,70.37,70.4,70.15,70.22,409705.0,55.9759,55.9997,55.8009,55.8566,409705.0
2018-07-03 09:30:00,70.55,71.51,70.55,71.16,409549.0,56.1191,56.8827,56.1191,56.6043,409549.0
2018-07-03 09:40:00,71.11,71.8,71.03,71.31,442476.0,56.5645,57.1134,56.5009,56.7236,442476.0
2018-07-03 09:50:00,71.31,71.98,71.26,71.85,367412.0,56.7236,57.2566,56.6838,57.1532,367412.0
2018-07-03 10:00:00,71.86,72.4,71.85,72.16,381528.0,57.1611,57.5907,57.1532,57.3997,381528.0
2018-07-03 10:10:00,72.13,72.16,71.76,71.97,375852.0,57.3759,57.3997,57.0816,57.2486,375852.0
2018-07-03 10:20:00,71.96,72.29,71.76,72.28,184053.0,57.2407,57.5032,57.0816,57.4952,184053.0
2018-07-03 10:30:00,72.25,72.62,72.25,72.55,259590.0,57.4713,57.7657,57.4713,57.71,259590.0
2018-07-03 10:40:00,72.55,72.55,72.15,72.19,176346.0,57.71,57.71,57.3918,57.4236,176346.0
2018-07-03 10:50:00,72.2,72.33,71.99,72.26,214921.0,57.4316,57.535,57.2645,57.4793,214921.0
2018-07-03 11:00:00,72.26,72.29,71.71,71.86,198480.0,57.4793,57.5032,57.0418,57.1611,198480.0
2018-07-03 11:10:00,71.85,71.87,71.36,71.48,234118.0,57.1532,57.1691,56.7634,56.8588,234118.0
2018-07-03 11:20:00,71.51,71.58,71.29,71.35,174283.0,56.8827,56.9384,56.7077,56.7554,174283.0
2018-07-03 11:30:00,71.34,71.45,71.19,71.19,185429.0,56.7475,56.835,56.6282,56.6282,185429.0
2018-07-03 11:40:00,71.18,71.42,71.18,71.39,128222.0,56.6202,56.8111,56.6202,56.7872,128222.0
2018-07-03 11:50:00,71.38,71.39,71.07,71.23,149918.0,56.7793,56.7872,56.5327,56.66,149918.0
2018-07-03 12:00:00,71.23,71.23,70.83,70.98,123033.0,56.66,56.66,56.3418,56.4611,123033.0
2018-07-03 12:10:00,70.99,71.03,70.7,71.01,137425.0,56.4691,56.5009,56.2384,56.485,137425.0
2018-07-03 12:20:00,71.02,71.08,70.92,70.96,169311.0,56.4929,56.5407,56.4134,56.4452,169311.0
2018-07-03 12:30:00,70.97,71.0,70.56,70.66,143831.0,56.4532,56.477,56.127,56.2066,143831.0
2018-07-03 12:40:00,70.64,70.65,70.28,70.35,205002.0,56.1907,56.1986,55.9043,55.96,205002.0
2018-07-03 12:50:00,70.35,70.82,70.31,70.81,465632.0,55.96,56.3338,55.9282,56.3259,465632.0
2018-07-05 09:30:00,71.41,72.46,69.34,69.46,558568.0,56.8032,57.6384,55.1566,55.252,558568.0
2018-07-05 09:40:00,69.43,69.86,68.81,69.2,508665.0,55.2282,55.5702,54.735,55.0452,508665.0
2018-07-05 09:50:00,69.24,69.24,68.18,68.53,421923.0,55.077,55.077,54.2338,54.5123,421923.0
2018-07-05 10:00:00,68.57,69.3,68.54,69.28,351794.0,54.5441,55.1248,54.5202,55.1088,351794.0
2018-07-05 10:10:00,69.26,69.56,69.02,69.11,265645.0,55.0929,55.3316,54.902,54.9736,265645.0
2018-07-05 10:20:00,69.11,69.32,69.05,69.07,134353.0,54.9736,55.1407,54.9259,54.9418,134353.0
2018-07-05 10:30:00,69.05,69.14,68.82,68.94,98956.0,54.9259,54.9975,54.7429,54.8384,98956.0
2018-07-05 10:40:00,68.94,69.2,68.8,69.01,127973.0,54.8384,55.0452,54.727,54.8941,127973.0
2018-07-05 10:50:00,68.99,69.03,68.67,68.83,177719.0,54.8782,54.91,54.6236,54.7509,177719.0
2018-07-05 11:00:00,68.87,68.87,68.61,68.79,228165.0,54.7827,54.7827,54.5759,54.7191,228165.0
2018-07-05 11:10:00,68.78,69.19,68.66,69.02,190708.0,54.7111,55.0373,54.6157,54.902,190708.0
2018-07-05 11:20:00,69.04,69.43,68.95,69.24,165055.0,54.9179,55.2282,54.8463,55.077,165055.0
2018-07-05 11:30:00,69.22,69.48,69.13,69.22,111829.0,55.0611,55.2679,54.9895,55.0611,111829.0
2018-07-05 11:40:00,69.25,69.34,69.07,69.07,116677.0,55.085,55.1566,54.9418,54.9418,116677.0
2018-07-05 11:50:00,69.1,69.34,69.04,69.21,82789.0,54.9657,55.1566,54.9179,55.0532,82789.0
2018-07-05 12:00:00,69.22,69.29,69.1,69.1,85110.0,55.0611,55.1168,54.9657,54.9657,85110.0
2018-07-05 12:10:00,69.1,69.1,68.67,68.67,101267.0,54.9657,54.9657,54.6236,54.6236,101267.0
2018-07-05 12:20:00,68.66,68.72,68.43,68.44,78618.0,54.6157,54.6634,54.4327,54.4407,78618.0
2018-07-05 12:30:00,68.44,68.63,68.41,68.5,88817.0,54.4407,54.5918,54.4168,54.4884,88817.0
2018-07-05 12:40:00,68.5,68.62,68.48,68.5,57005.0,54.4884,54.5838,54.4725,54.4884,57005.0
2018-07-05 12:50:00,68.51,68.69,68.47,68.62,81301.0,54.4963,54.6395,54.4645,54.5838,81301.0
2018-07-05 13:00:00,68.62,68.87,68.61,68.85,127251.0,54.5838,54.7827,54.5759,54.7668,127251.0
2018-07-05 13:10:00,68.85,68.95,68.73,68.84,101982.0,54.7668,54.8463,54.6713,54.7588,101982.0
2018-07-05 13:20:00,68.85,68.88,68.78,68.83,73158.0,54.7668,54.7907,54.7111,54.7509,73158.0
2018-07-05 13:30:00,68.83,68.98,68.83,68.93,94451.0,54.7509,54.8702,54.7509,54.8304,94451.0
2018-07-05 13:40:00,68.93,69.15,68.87,69.09,101416.0,54.8304,55.0054,54.7827,54.9577,101416.0
2018-07-05 13:50:00,69.1,69.25,69.04,69.21,87336.0,54.9657,55.085,54.9179,55.0532,87336.0
2018-07-05 14:00:00,69.21,69.46,69.13,69.19,270280.0,55.0532,55.252,54.9895,55.0373,270280.0
2018-07-05 14:10:00,69.18,69.29,69.08,69.28,109240.0,55.0293,55.1168,54.9498,55.1088,109240.0
2018-07-05 14:20:00,69.28,69.38,69.24,69.37,140478.0,55.1088,55.1884,55.077,55.1804,140478.0
2018-07-05 14:30:00,69.36,69.53,69.34,69.37,98381.0,55.1725,55.3077,55.1566,55.1804,98381.0
2018-07-05 14:40:00,69.38,69.7,69.35,69.67,118998.0,55.1884,55.4429,55.1645,55.4191,118998.0
2018-07-05 14:50:00,69.68,69.68,69.5,69.5,96457.0,55.427,55.427,55.2838,55.2838,96457.0
2018-07-05 15:00:00,69.49,69.67,69.45,69.58,133982.0,55.2759,55.4191,55.2441,55.3475,133982.0
2018-07-05 15:10:00,69.58,69.59,69.54,69.54,87479.0,55.3475,55.3554,55.3157,55.3157,87479.0
2018-07-05 15:20:00,69.53,69.58,69.46,69.55,160800.0,55.3077,55.3475,55.252,55.3236,160800.0
2018-07-05 15:30:00,69.55,69.62,69.41,69.61,180701.0,55.3236,55.3793,55.2123,55.3713,180701.0
2018-07-05 15:40:00,69.6,69.64,69.5,69.6,186997.0,55.3634,55.3952,55.2838,55.3634,186997.0
2018-07-05 15:50:00,69.59,69.68,69.55,69.58,417751.0,55.3554,55.427,55.3236,55.3475,417751.0
2018-07-06 09:30:00,69.21,69.8,69.12,69.72,137139.0,55.0532,55.5225,54.9816,55.4588,137139.0
2018-07-06 09:40:00,69.74,70.11,69.69,70.06,110552.0,55.4748,55.7691,55.435,55.7293,110552.0
2018-07-06 09:50:00,70.07,70.53,70.05,70.45,120132.0,55.7373,56.1032,55.7213,56.0395,120132.0
2018-07-06 10:00:00,70.42,70.42,70.06,70.08,194449.0,56.0157,56.0157,55.7293,55.7452,194449.0
2018-07-06 10:10:00,70.07,70.36,69.97,70.32,131685.0,55.7373,55.9679,55.6577,55.9361,131685.0
2018-07-06 10:20:00,70.31,70.37,70.02,70.28,94637.0,55.9282,55.9759,55.6975,55.9043,94637.0
2018-07-06 10:30:00,70.26,70.4,70.13,70.36,84303.0,55.8884,55.9997,55.785,55.9679,84303.0
2018-07-06 10:40:00,70.35,70.53,70.35,70.47,87924.0,55.96,56.1032,55.96,56.0554,87924.0
2018-07-06 10:50:00,70.47,70.47,70.25,70.26,99356.0,56.0554,56.0554,55.8804,55.8884,99356.0
2018-07-06 11:00:00,70.27,70.37,70.2,70.34,79410.0,55.8963,55.9759,55.8407,55.952,79410.0
2018-07-06 11:10:00,70.33,70.46,70.3,70.34,57252.0,55.9441,56.0475,55.9202,55.952,57252.0
2018-07-06 11:20:00,70.35,70.57,70.35,70.54,91539.0,55.96,56.135,55.96,56.1111,91539.0
2018-07-06 11:30:00,70.54,70.7,70.46,70.57,109002.0,56.1111,56.2384,56.0475,56.135,109002.0
2018-07-06 11:40:00,70.59,70.72,70.55,70.67,55908.0,56.1509,56.2543,56.1191,56.2145,55908.0
2018-07-06 11:50:00,70.66,70.66,70.47,70.56,60707.0,56.2066,56.2066,56.0554,56.127,60707.0
2018-07-06 12:00:00,70.57,70.77,70.54,70.74,94913.0,56.135,56.2941,56.1111,56.2702,94913.0
2018-07-06 12:10:00,70.74,70.81,70.67,70.8,77576.0,56.2702,56.3259,56.2145,56.3179,77576.0
2018-07-06 12:20:00,70.8,70.88,70.73,70.85,71425.0,56.3179,56.3816,56.2622,56.3577,71425.0
2018-07-06 12:30:00,70.85,70.86,70.72,70.77,45127.0,56.3577,56.3657,56.2543,56.2941,45127.0
2018-07-06 12:40:00,70.76,70.76,70.58,70.69,45433.0,56.2861,56.2861,56.1429,56.2304,45433.0
2018-07-06 12:50:00,70.68,70.79,70.67,70.76,47375.0,56.2225,56.31,56.2145,56.2861,47375.0
2018-07-06 13:00:00,70.77,70.85,70.74,70.76,37541.0,56.2941,56.3577,56.2702,56.2861,37541.0
2018-07-06 13:10:00,70.76,70.91,70.76,70.9,41211.0,56.2861,56.4054,56.2861,56.3975,41211.0
2018-07-06 13:20:00,70.9,70.9,70.82,70.85,39748.0,56.3975,56.3975,56.3338,56.3577,39748.0
2018-07-06 13:30:00,70.87,70.98,70.85,70.86,42848.0,56.3736,56.4611,56.3577,56.3657,42848.0
2018-07-06 13:40:00,70.84,70.97,70.84,70.95,36926.0,56.3497,56.4532,56.3497,56.4372,36926.0
2018-07-06 13:50:00,70.95,70.96,70.86,70.92,44472.0,56.4372,56.4452,56.3657,56.4134,44472.0
2018-07-06 14:00:00,70.92,70.97,70.73,70.73,80499.0,56.4134,56.4532,56.2622,56.2622,80499.0
2018-07-06 14:10:00,70.74,70.75,70.58,70.61,45510.0,56.2702,56.2782,56.1429,56.1668,45510.0
2018-07-06 14:20:00,70.6,70.69,70.56,70.64,52953.0,56.1588,56.2304,56.127,56.1907,52953.0
2018-07-06 14:30:00,70.65,70.66,70.49,70.5,48257.0,56.1986,56.2066,56.0713,56.0793,48257.0
2018-07-06 14:40:00,70.5,70.5,70.38,70.43,55404.0,56.0793,56.0793,55.9838,56.0236,55404.0
2018-07-06 14:50:00,70.43,70.44,70.28,70.33,61387.0,56.0236,56.0316,55.9043,55.9441,61387.0
2018-07-06 15:00:00,70.33,70.47,70.33,70.41,66765.0,55.9441,56.0554,55.9441,56.0077,66765.0
2018-07-06 15:10:00,70.42,70.49,70.41,70.44,62764.0,56.0157,56.0713,56.0077,56.0316,62764.0
2018-07-06 15:20:00,70.44,70.49,70.34,70.44,75302.0,56.0316,56.0713,55.952,56.0316,75302.0
2018-07-06 15:30:00,70.44,70.44,70.22,70.25,121249.0,56.0316,56.0316,55.8566,55.8804,121249.0
2018-07-06 15:40:00,70.25,70.29,70.11,70.12,125272.0,55.8804,55.9122,55.7691,55.777,125272.0
2018-07-06 15:50:00,70.11,70.26,70.11,70.2,173947.0,55.7691,55.8884,55.7691,55.8407,173947.0
2018-07-09 09:30:00,70.44,71.47,70.4,71.15,212929.0,56.0316,56.8509,55.9997,56.5963,212929.0
2018-07-09 09:40:00,71.17,71.3,70.65,70.73,286222.0,56.6122,56.7157,56.1986,56.2622,286222.0
2018-07-09 09:50:00,70.75,71.47,70.66,71.4,159757.0,56.2782,56.8509,56.2066,56.7952,159757.0
2018-07-09 10:00:00,71.43,71.43,70.92,71.1,109473.0,56.8191,56.8191,56.4134,56.5566,109473.0
2018-07-09 10:10:00,71.1,71.39,71.04,71.36,96729.0,56.5566,56.7872,56.5088,56.7634,96729.0
2018-07-09 10:20:00,71.37,71.64,71.28,71.52,162678.0,56.7713,56.9861,56.6997,56.8907,162678.0
2018-07-09 10:30:00,71.53,71.59,71.37,71.39,118949.0,56.8986,56.9463,56.7713,56.7872,118949.0
2018-07-09 10:40:00,71.41,71.68,71.41,71.58,102358.0,56.8032,57.0179,56.8032,56.9384,102358.0
2018-07-09 10:50:00,71.56,71.7,71.52,71.65,80418.0,56.9225,57.0338,56.8907,56.9941,80418.0
2018-07-09 11:00:00,71.64,71.72,71.56,71.61,108255.0,56.9861,57.0497,56.9225,56.9622,108255.0
2018-07-09 11:10:00,71.61,71.82,71.59,71.68,184134.0,56.9622,57.1293,56.9463,57.0179,184134.0
2018-07-09 11:20:00,71.69,71.75,71.58,71.58,108193.0,57.0259,57.0736,56.9384,56.9384,108193.0
2018-07-09 11:30:00,71.57,71.76,71.56,71.69,89702.0,56.9304,57.0816,56.9225,57.0259,89702.0
2018-07-09 11:40:00,71.69,71.71,71.48,71.49,87654.0,57.0259,57.0418,56.8588,56.8668,87654.0
2018-07-09 11:50:00,71.49,71.53,71.39,71.48,87621.0,56.8668,56.8986,56.7872,56.8588,87621.0
2018-07-09 12:00:00,71.47,71.57,71.44,71.53,100096.0,56.8509,56.9304,56.827,56.8986,100096.0
2018-07-09 12:10:00,71.53,71.53,71.41,71.41,62063.0,56.8986,56.8986,56.8032,56.8032,62063.0
2018-07-09 12:20:00,71.41,71.53,71.4,71.51,129179.0,56.8032,56.8986,56.7952,56.8827,129179.0
2018-07-09 12:30:00,71.51,71.62,71.46,71.61,68354.0,56.8827,56.9702,56.8429,56.9622,68354.0
2018-07-09 12:40:00,71.61,71.86,71.6,71.83,128560.0,56.9622,57.1611,56.9543,57.1372,128560.0
2018-07-09 12:50:00,71.83,71.85,71.64,71.78,69242.0,57.1372,57.1532,56.9861,57.0975,69242.0
2018-07-09 13:00:00,71.78,71.84,71.68,71.79,63570.0,57.0975,57.1452,57.0179,57.1054,63570.0
2018-07-09 13:10:00,71.8,71.87,71.75,71.84,63411.0,57.1134,57.1691,57.0736,57.1452,63411.0
2018-07-09 13:20:00,71.82,71.91,71.82,71.88,45514.0,57.1293,57.2009,57.1293,57.177,45514.0
2018-07-09 13:30:00,71.88,71.97,71.81,71.83,70447.0,57.177,57.2486,57.1213,57.1372,70447.0
2018-07-09 13:40:00,71.82,71.88,71.76,71.87,60446.0,57.1293,57.177,57.0816,57.1691,60446.0
2018-07-09 13:50:00,71.89,71.92,71.78,71.89,65722.0,57.185,57.2088,57.0975,57.185,65722.0
2018-07-09 14:00:00,71.88,72.17,71.88,71.96,100022.0,57.177,57.4077,57.177,57.2407,100022.0
2018-07-09 14:10:00,71.96,72.06,71.96,72.03,70712.0,57.2407,57.3202,57.2407,57.2963,70712.0
2018-07-09 14:20:00,72.04,72.11,72.02,72.03,72059.0,57.3043,57.36,57.2884,57.2963,72059.0
2018-07-09 14:30:00,72.02,72.02,71.79,71.8,60688.0,57.2884,57.2884,57.1054,57.1134,60688.0
2018-07-09 14:40:00,71.82,71.83,71.74,71.78,54754.0,57.1293,57.1372,57.0657,57.0975,54754.0
2018-07-09 14:50:00,71.78,71.84,71.77,71.84,96924.0,57.0975,57.1452,57.0895,57.1452,96924.0
2018-07-09 15:00:00,71.84,71.97,71.8,71.96,87609.0,57.1452,57.2486,57.1134,57.2407,87609.0
2018-07-09 15:10:00,71.96,72.02,71.88,71.98,93814.0,57.2407,57.2884,57.177,57.2566,93814.0
2018-07-09 15:20:00,71.97,71.97,71.84,71.86,95585.0,57.2486,57.2486,57.1452,57.1611,95585.0
2018-07-09 15:30:00,71.85,71.94,71.8,71.83,93626.0,57.1532,57.2247,57.1134,57.1372,93626.0
2018-07-09 15:40:00,71.83,71.83,71.72,71.73,151024.0,57.1372,57.1372,57.0497,57.0577,151024.0
2018-07-09 15:50:00,71.72,71.88,71.71,71.83,283720.0,57.0497,57.177,57.0418,57.1372,283720.0
2018-07-10 09:30:00,71.89,73.0,71.78,72.94,181643.0,57.185,58.0679,57.0975,58.0202,181643.0
2018-07-10 09:40:00,72.94,73.18,72.78,72.82,80833.0,58.0202,58.2111,57.8929,57.9247,80833.0
2018-07-10 09:50:00,72.87,72.9,72.47,72.79,88162.0,57.9645,57.9884,57.6463,57.9009,88162.0
2018-07-10 10:00:00,72.79,72.89,72.62,72.66,98431.0,57.9009,57.9804,57.7657,57.7975,98431.0
2018-07-10 10:10:00,72.66,73.0,72.64,72.95,110470.0,57.7975,58.0679,57.7816,58.0281,110470.0
2018-07-10 10:20:00,72.97,73.0,72.68,72.68,127530.0,58.0441,58.0679,57.8134,57.8134,127530.0
2018-07-10 10:30:00,72.67,72.73,72.43,72.69,98168.0,57.8054,57.8531,57.6145,57.8213,98168.0
2018-07-10 10:40:00,72.7,72.99,72.6,72.75,140129.0,57.8293,58.06,57.7497,57.8691,140129.0
2018-07-10 10:50:00,72.77,72.86,72.61,72.8,90977.0,57.885,57.9566,57.7577,57.9088,90977.0
2018-07-10 11:00:00,72.8,72.88,72.71,72.74,118368.0,57.9088,57.9725,57.8372,57.8611,118368.0
2018-07-10 11:10:00,72.72,72.81,72.66,72.8,95012.0,57.8452,57.9168,57.7975,57.9088,95012.0
2018-07-10 11:20:00,72.79,72.83,72.56,72.59,87953.0,57.9009,57.9327,57.7179,57.7418,87953.0
2018-07-10 11:30:00,72.57,72.64,72.53,72.59,46083.0,57.7259,57.7816,57.6941,57.7418,46083.0
2018-07-10 11:40:00,72.6,72.78,72.59,72.75,49538.0,57.7497,57.8929,57.7418,57.8691,49538.0
2018-07-10 11:50:00,72.74,72.79,72.51,72.58,54644.0,57.8611,57.9009,57.6782,57.7338,54644.0
2018-07-10 12:00:00,72.58,72.58,72.26,72.41,53272.0,57.7338,57.7338,57.4793,57.5986,53272.0
2018-07-10 12:10:00,72.41,72.52,72.39,72.51,40988.0,57.5986,57.6861,57.5827,57.6782,40988.0
2018-07-10 12:20:00,72.5,72.53,72.43,72.51,42091.0,57.6702,57.6941,57.6145,57.6782,42091.0
2018-07-10 12:30:00,72.52,72.6,72.44,72.48,46296.0,57.6861,57.7497,57.6225,57.6543,46296.0
2018-07-10 12:40:00,72.48,72.5,72.33,72.33,83108.0,57.6543,57.6702,57.535,57.535,83108.0
2018-07-10 12:50:00,72.33,72.33,72.16,72.29,78136.0,57.535,57.535,57.3997,57.5032,78136.0
2018-07-10 13:00:00,72.3,72.33,72.16,72.16,35349.0,57.5111,57.535,57.3997,57.3997,35349.0
2018-07-10 13:10:00,72.16,72.21,72.05,72.08,64246.0,57.3997,57.4395,57.3122,57.3361,64246.0
2018-07-10 13:20:00,72.08,72.19,72.04,72.16,62516.0,57.3361,57.4236,57.3043,57.3997,62516.0
2018-07-10 13:30:00,72.17,72.26,72.16,72.18,54546.0,57.4077,57.4793,57.3997,57.4157,54546.0
2018-07-10 13:40:00,72.19,72.23,72.08,72.1,58155.0,57.4236,57.4554,57.3361,57.352,58155.0
2018-07-10 13:50:00,72.1,72.33,72.1,72.32,51065.0,57.352,57.535,57.352,57.527,51065.0
2018-07-10 14:00:00,72.33,72.38,72.28,72.3,53739.0,57.535,57.5747,57.4952,57.5111,53739.0
2018-07-10 14:10:00,72.3,72.33,72.23,72.29,91928.0,57.5111,57.535,57.4554,57.5032,91928.0
2018-07-10 14:20:00,72.3,72.33,72.18,72.29,56256.0,57.5111,57.535,57.4157,57.5032,56256.0
2018-07-10 14:30:00,72.29,72.37,72.24,72.27,42623.0,57.5032,57.5668,57.4634,57.4872,42623.0
2018-07-10 14:40:00,72.27,72.27,72.05,72.05,79225.0,57.4872,57.4872,57.3122,57.3122,79225.0
2018-07-10 14:50:00,72.05,72.08,72.01,72.03,38211.0,57.3122,57.3361,57.2804,57.2963,38211.0
2018-07-10 15:00:00,72.03,72.05,71.98,71.99,51893.0,57.2963,57.3122,57.2566,57.2645,51893.0
2018-07-10 15:10:00,71.99,71.99,71.83,71.85,62477.0,57.2645,57.2645,57.1372,57.1532,62477.0
2018-07-10 15:20:00,71.86,71.95,71.83,71.91,103975.0,57.1611,57.2327,57.1372,57.2009,103975.0
2018-07-10 15:30:00,71.92,72.03,71.91,71.98,101925.0,57.2088,57.2963,57.2009,57.2566,101925.0
2018-07-10 15:40:00,72.0,72.02,71.83,71.86,108544.0,57.2725,57.2884,57.1372,57.1611,108544.0
2018-07-10 15:50:00,71.86,71.95,71.8,71.86,259872.0,57.1611,57.2327,57.1134,57.1611,259872.0
2018-07-11 09:30:00,70.96,71.27,70.52,70.82,248467.0,56.4452,56.6918,56.0952,56.3338,248467.0
2018-07-11 09:40:00,70.85,71.36,70.79,71.24,90896.0,56.3577,56.7634,56.31,56.6679,90896.0
2018-07-11 09:50:00,71.22,71.32,71.11,71.18,53319.0,56.652,56.7316,56.5645,56.6202,53319.0
2018-07-11 10:00:00,71.16,71.5,71.15,71.21,68092.0,56.6043,56.8747,56.5963,56.6441,68092.0
2018-07-11 10:10:00,71.18,71.26,71.08,71.12,63685.0,56.6202,56.6838,56.5407,56.5725,63685.0
2018-07-11 10:20:00,71.12,71.33,71.1,71.14,103919.0,56.5725,56.7395,56.5566,56.5884,103919.0
2018-07-11 10:30:00,71.14,71.69,71.12,71.15,119449.0,56.5884,57.0259,56.5725,56.5963,119449.0
2018-07-11 10:40:00,71.15,71.17,70.78,70.78,60501.0,56.5963,56.6122,56.302,56.302,60501.0
2018-07-11 10:50:00,70.78,70.79,70.47,70.56,104743.0,56.302,56.31,56.0554,56.127,104743.0
2018-07-11 11:00:00,70.57,70.66,70.42,70.49,78676.0,56.135,56.2066,56.0157,56.0713,78676.0
2018-07-11 11:10:00,70.49,70.63,70.4,70.53,71606.0,56.0713,56.1827,55.9997,56.1032,71606.0
2018-07-11 11:20:00,70.52,70.52,70.23,70.23,84642.0,56.0952,56.0952,55.8645,55.8645,84642.0
2018-07-11 11:30:00,70.26,70.5,70.23,70.45,68804.0,55.8884,56.0793,55.8645,56.0395,68804.0
2018-07-11 11:40:00,70.45,70.5,70.25,70.39,56762.0,56.0395,56.0793,55.8804,55.9918,56762.0
2018-07-11 11:50:00,70.39,70.53,70.39,70.47,49038.0,55.9918,56.1032,55.9918,56.0554,49038.0
2018-07-11 12:00:00,70.47,70.48,70.33,70.46,47776.0,56.0554,56.0634,55.9441,56.0475,47776.0
2018-07-11 12:10:00,70.47,70.53,70.44,70.53,40062.0,56.0554,56.1032,56.0316,56.1032,40062.0
2018-07-11 12:20:00,70.51,70.57,70.51,70.55,50780.0,56.0872,56.135,56.0872,56.1191,50780.0
2018-07-11 12:30:00,70.54,70.7,70.53,70.63,34649.0,56.1111,56.2384,56.1032,56.1827,34649.0
2018-07-11 12:40:00,70.62,70.66,70.53,70.62,44306.0,56.1747,56.2066,56.1032,56.1747,44306.0
2018-07-11 12:50:00,70.62,70.63,70.4,70.44,40944.0,56.1747,56.1827,55.9997,56.0316,40944.0
2018-07-11 13:00:00,70.44,70.47,70.26,70.28,37295.0,56.0316,56.0554,55.8884,55.9043,37295.0
2018-07-11 13:10:00,70.28,70.32,70.2,70.29,112197.0,55.9043,55.9361,55.8407,55.9122,112197.0
2018-07-11 13:20:00,70.31,70.32,70.13,70.17,55961.0,55.9282,55.9361,55.785,55.8168,55961.0
2018-07-11 13:30:00,70.19,70.26,69.96,69.96,69866.0,55.8327,55.8884,55.6498,55.6498,69866.0
2018-07-11 13:40:00,69.96,70.14,69.93,69.94,111943.0,55.6498,55.7929,55.6259,55.6338,111943.0
2018-07-11 13:50:00,69.94,69.96,69.72,69.72,93458.0,55.6338,55.6498,55.4588,55.4588,93458.0
2018-07-11 14:00:00,69.72,69.85,69.46,69.51,98496.0,55.4588,55.5623,55.252,55.2918,98496.0
2018-07-11 14:10:00,69.5,69.52,69.29,69.41,66311.0,55.2838,55.2998,55.1168,55.2123,66311.0
2018-07-11 14:20:00,69.4,69.84,69.39,69.84,86990.0,55.2043,55.5543,55.1963,55.5543,86990.0
2018-07-11 14:30:00,69.85,70.01,69.82,69.92,108195.0,55.5623,55.6895,55.5384,55.6179,108195.0
2018-07-11 14:40:00,69.93,69.97,69.82,69.88,88361.0,55.6259,55.6577,55.5384,55.5861,88361.0
2018-07-11 14:50:00,69.88,69.93,69.83,69.93,68294.0,55.5861,55.6259,55.5463,55.6259,68294.0
2018-07-11 15:00:00,69.92,69.99,69.8,69.81,101464.0,55.6179,55.6736,55.5225,55.5304,101464.0
2018-07-11 15:10:00,69.81,69.82,69.64,69.65,88633.0,55.5304,55.5384,55.3952,55.4032,88633.0
2018-07-11 15:20:00,69.65,69.68,69.58,69.63,71911.0,55.4032,55.427,55.3475,55.3873,71911.0
2018-07-11 15:30:00,69.64,69.89,69.63,69.85,127006.0,55.3952,55.5941,55.3873,55.5623,127006.0
2018-07-11 15:40:00,69.84,70.0,69.81,69.96,141192.0,55.5543,55.6816,55.5304,55.6498,141192.0
2018-07-11 15:50:00,69.96,69.98,69.85,69.95,361796.0,55.6498,55.6657,55.5623,55.6418,361796.0
2018-07-12 09:30:00,70.53,70.6,69.81,69.81,161584.0,56.1032,56.1588,55.5304,55.5304,161584.0
2018-07-12 09:40:00,69.81,69.87,69.27,69.75,48484.0,55.5304,55.5782,55.1009,55.4827,48484.0
2018-07-12 09:50:00,69.76,70.29,69.76,70.04,242346.0,55.4907,55.9122,55.4907,55.7134,242346.0
2018-07-12 10:00:00,70.06,70.22,70.0,70.04,168552.0,55.7293,55.8566,55.6816,55.7134,168552.0
2018-07-12 10:10:00,70.04,70.06,69.78,69.84,150842.0,55.7134,55.7293,55.5066,55.5543,150842.0
2018-07-12 10:20:00,69.84,70.14,69.84,70.09,90644.0,55.5543,55.7929,55.5543,55.7532,90644.0
2018-07-12 10:30:00,70.09,70.11,69.82,69.87,58897.0,55.7532,55.7691,55.5384,55.5782,58897.0
2018-07-12 10:40:00,69.87,69.89,69.53,69.63,70978.0,55.5782,55.5941,55.3077,55.3873,70978.0
2018-07-12 10:50:00,69.64,69.79,69.57,69.59,192368.0,55.3952,55.5145,55.3395,55.3554,192368.0
2018-07-12 11:00:00,69.6,69.85,69.6,69.73,59794.0,55.3634,55.5623,55.3634,55.4668,59794.0
2018-07-12 11:10:00,69.72,69.75,69.62,69.65,61215.0,55.4588,55.4827,55.3793,55.4032,61215.0
2018-07-12 11:20:00,69.64,69.88,69.54,69.81,91401.0,55.3952,55.5861,55.3157,55.5304,91401.0
2018-07-12 11:30:00,69.81,69.89,69.59,69.69,65148.0,55.5304,55.5941,55.3554,55.435,65148.0
2018-07-12 11:40:00,69.69,69.83,69.68,69.82,37585.0,55.435,55.5463,55.427,55.5384,37585.0
2018-07-12 11:50:00,69.83,69.95,69.8,69.89,95344.0,55.5463,55.6418,55.5225,55.5941,95344.0
2018-07-12 12:00:00,69.91,69.95,69.86,69.92,41898.0,55.61,55.6418,55.5702,55.6179,41898.0
2018-07-12 12:10:00,69.91,70.07,69.88,70.05,45376.0,55.61,55.7373,55.5861,55.7213,45376.0
2018-07-12 12:20:00,70.06,70.27,70.06,70.26,47272.0,55.7293,55.8963,55.7293,55.8884,47272.0
2018-07-12 12:30:00,70.25,70.32,70.2,70.25,43650.0,55.8804,55.9361,55.8407,55.8804,43650.0
2018-07-12 12:40:00,70.24,70.31,70.15,70.29,51231.0,55.8725,55.9282,55.8009,55.9122,51231.0
2018-07-12 12:50:00,70.27,70.39,70.26,70.36,39262.0,55.8963,55.9918,55.8884,55.9679,39262.0
2018-07-12 13:00:00,70.35,70.39,70.24,70.27,43192.0,55.96,55.9918,55.8725,55.8963,43192.0
2018-07-12 13:10:00,70.28,70.39,70.25,70.38,59188.0,55.9043,55.9918,55.8804,55.9838,59188.0
2018-07-12 13:20:00,70.37,70.39,70.28,70.37,37764.0,55.9759,55.9918,55.9043,55.9759,37764.0
2018-07-12 13:30:00,70.37,70.46,70.34,70.43,49856.0,55.9759,56.0475,55.952,56.0236,49856.0
2018-07-12 13:40:00,70.44,70.64,70.44,70.58,61700.0,56.0316,56.1907,56.0316,56.1429,61700.0
2018-07-12 13:50:00,70.56,70.57,70.42,70.43,37561.0,56.127,56.135,56.0157,56.0236,37561.0
2018-07-12 14:00:00,70.44,70.63,70.43,70.6,81438.0,56.0316,56.1827,56.0236,56.1588,81438.0
2018-07-12 14:10:00,70.6,70.64,70.52,70.61,86905.0,56.1588,56.1907,56.0952,56.1668,86905.0
2018-07-12 14:20:00,70.6,70.67,70.5,70.51,68657.0,56.1588,56.2145,56.0793,56.0872,68657.0
2018-07-12 14:30:00,70.52,70.63,70.5,70.62,113650.0,56.0952,56.1827,56.0793,56.1747,113650.0
2018-07-12 14:40:00,70.62,70.63,70.45,70.47,47253.0,56.1747,56.1827,56.0395,56.0554,47253.0
2018-07-12 14:50:00,70.48,70.51,70.45,70.48,31872.0,56.0634,56.0872,56.0395,56.0634,31872.0
2018-07-12 15:00:00,70.48,70.65,70.47,70.56,44786.0,56.0634,56.1986,56.0554,56.127,44786.0
2018-07-12 15:10:00,70.56,70.56,70.47,70.47,43394.0,56.127,56.127,56.0554,56.0554,43394.0
2018-07-12 15:20:00,70.47,70.56,70.41,70.51,74544.0,56.0554,56.127,56.0077,56.0872,74544.0
2018-07-12 15:30:00,70.51,70.59,70.47,70.53,92704.0,56.0872,56.1509,56.0554,56.1032,92704.0
2018-07-12 15:40:00,70.52,70.52,70.42,70.5,112012.0,56.0952,56.0952,56.0157,56.0793,112012.0
2018-07-12 15:50:00,70.5,70.54,70.45,70.5,257574.0,56.0793,56.1111,56.0395,56.0793,257574.0
2018-07-13 09:30:00,70.87,71.3,70.54,71.11,159374.0,56.3736,56.7157,56.1111,56.5645,159374.0
2018-07-13 09:40:00,71.12,71.13,70.78,70.8,81930.0,56.5725,56.5804,56.302,56.3179,81930.0
2018-07-13 09:50:00,70.79,70.81,70.48,70.63,70109.0,56.31,56.3259,56.0634,56.1827,70109.0
2018-07-13 10:00:00,70.62,71.05,70.61,71.0,66941.0,56.1747,56.5168,56.1668,56.477,66941.0
2018-07-13 10:10:00,71.0,71.35,71.0,71.31,97936.0,56.477,56.7554,56.477,56.7236,97936.0
2018-07-13 10:20:00,71.31,71.52,71.29,71.29,78494.0,56.7236,56.8907,56.7077,56.7077,78494.0
2018-07-13 10:30:00,71.31,71.56,71.29,71.56,88138.0,56.7236,56.9225,56.7077,56.9225,88138.0
2018-07-13 10:40:00,71.54,71.61,71.45,71.49,85374.0,56.9066,56.9622,56.835,56.8668,85374.0
2018-07-13 10:50:00,71.5,71.7,71.38,71.69,203941.0,56.8747,57.0338,56.7793,57.0259,203941.0
2018-07-13 11:00:00,71.71,71.75,71.44,71.66,68941.0,57.0418,57.0736,56.827,57.002,68941.0
2018-07-13 11:10:00,71.66,71.82,71.62,71.78,101496.0,57.002,57.1293,56.9702,57.0975,101496.0
2018-07-13 11:20:00,71.77,71.85,71.69,71.73,73804.0,57.0895,57.1532,57.0259,57.0577,73804.0
2018-07-13 11:30:00,71.75,71.84,71.63,71.72,94154.0,57.0736,57.1452,56.9782,57.0497,94154.0
2018-07-13 11:40:00,71.72,71.8,71.65,71.79,99415.0,57.0497,57.1134,56.9941,57.1054,99415.0
2018-07-13 11:50:00,71.79,71.98,71.79,71.91,65897.0,57.1054,57.2566,57.1054,57.2009,65897.0
2018-07-13 12:00:00,71.92,71.95,71.7,71.84,58405.0,57.2088,57.2327,57.0338,57.1452,58405.0
2018-07-13 12:10:00,71.84,71.95,71.83,71.91,81637.0,57.1452,57.2327,57.1372,57.2009,81637.0
2018-07-13 12:20:00,71.89,71.9,71.73,71.75,36059.0,57.185,57.1929,57.0577,57.0736,36059.0
2018-07-13 12:30:00,71.74,71.85,71.72,71.75,41047.0,57.0657,57.1532,57.0497,57.0736,41047.0
2018-07-13 12:40:00,71.73,71.78,71.69,71.72,34379.0,57.0577,57.0975,57.0259,57.0497,34379.0
2018-07-13 12:50:00,71.71,71.79,71.7,71.78,27936.0,57.0418,57.1054,57.0338,57.0975,27936.0
2018-07-13 13:00:00,71.79,71.91,71.79,71.86,35238.0,57.1054,57.2009,57.1054,57.1611,35238.0
2018-07-13 13:10:00,71.84,71.85,71.67,71.69,32749.0,57.1452,57.1532,57.01,57.0259,32749.0
2018-07-13 13:20:00,71.69,71.83,71.67,71.82,38385.0,57.0259,57.1372,57.01,57.1293,38385.0
2018-07-13 13:30:00,71.82,71.87,71.69,71.72,34888.0,57.1293,57.1691,57.0259,57.0497,34888.0
2018-07-13 13:40:00,71.72,71.79,71.67,71.72,28795.0,57.0497,57.1054,57.01,57.0497,28795.0
2018-07-13 13:50:00,71.71,71.77,71.67,71.74,41021.0,57.0418,57.0895,57.01,57.0657,41021.0
2018-07-13 14:00:00,71.75,71.77,71.69,71.71,33388.0,57.0736,57.0895,57.0259,57.0418,33388.0
2018-07-13 14:10:00,71.71,71.73,71.52,71.54,54485.0,57.0418,57.0577,56.8907,56.9066,54485.0
2018-07-13 14:20:00,71.53,71.67,71.5,71.58,73373.0,56.8986,57.01,56.8747,56.9384,73373.0
2018-07-13 14:30:00,71.54,71.54,71.36,71.38,42672.0,56.9066,56.9066,56.7634,56.7793,42672.0
2018-07-13 14:40:00,71.39,71.45,71.33,71.38,49704.0,56.7872,56.835,56.7395,56.7793,49704.0
2018-07-13 14:50:00,71.38,71.53,71.32,71.51,73238.0,56.7793,56.8986,56.7316,56.8827,73238.0
2018-07-13 15:00:00,71.52,71.78,71.51,71.78,70035.0,56.8907,57.0975,56.8827,57.0975,70035.0
2018-07-13 15:10:00,71.78,71.78,71.59,71.75,85020.0,57.0975,57.0975,56.9463,57.0736,85020.0
2018-07-13 15:20:00,71.75,71.75,71.55,71.62,93695.0,57.0736,57.0736,56.9145,56.9702,93695.0
2018-07-13 15:30:00,71.61,71.73,71.6,71.73,118345.0,56.9622,57.0577,56.9543,57.0577,118345.0
2018-07-13 15:40:00,71.71,71.78,71.56,71.61,170049.0,57.0418,57.0975,56.9225,56.9622,170049.0
2018-07-13 15:50:00,71.61,71.78,71.5,71.7,317616.0,56.9622,57.0975,56.8747,57.0338,317616.0
2018-07-16 09:30:00,71.01,71.9,71.01,71.29,139045.0,56.485,57.1929,56.485,56.7077,139045.0
2018-07-16 09:40:00,71.24,71.42,71.06,71.3,46120.0,56.6679,56.8111,56.5247,56.7157,46120.0
2018-07-16 09:50:00,71.3,71.42,71.1,71.22,48615.0,56.7157,56.8111,56.5566,56.652,48615.0
2018-07-16 10:00:00,71.22,71.41,71.18,71.35,59806.0,56.652,56.8032,56.6202,56.7554,59806.0
2018-07-16 10:10:00,71.33,71.33,71.15,71.22,39470.0,56.7395,56.7395,56.5963,56.652,39470.0
2018-07-16 10:20:00,71.21,71.3,71.1,71.26,46920.0,56.6441,56.7157,56.5566,56.6838,46920.0
2018-07-16 10:30:00,71.25,71.29,71.0,71.19,82500.0,56.6759,56.7077,56.477,56.6282,82500.0
2018-07-16 10:40:00,71.2,71.23,70.98,71.0,37439.0,56.6361,56.66,56.4611,56.477,37439.0
2018-07-16 10:50:00,71.0,71.0,70.79,70.96,45892.0,56.477,56.477,56.31,56.4452,45892.0
2018-07-16 11:00:00,70.95,71.09,70.92,71.08,55136.0,56.4372,56.5486,56.4134,56.5407,55136.0
2018-07-16 11:10:00,71.08,71.15,71.0,71.01,54420.0,56.5407,56.5963,56.477,56.485,54420.0
2018-07-16 11:20:00,70.98,71.08,70.95,71.05,55128.0,56.4611,56.5407,56.4372,56.5168,55128.0
2018-07-16 11:30:00,71.03,71.03,70.8,70.92,59866.0,56.5009,56.5009,56.3179,56.4134,59866.0
2018-07-16 11:40:00,70.92,71.07,70.92,71.07,49937.0,56.4134,56.5327,56.4134,56.5327,49937.0
2018-07-16 11:50:00,71.07,71.25,71.07,71.25,34250.0,56.5327,56.6759,56.5327,56.6759,34250.0
2018-07-16 12:00:00,71.23,71.33,71.19,71.33,37151.0,56.66,56.7395,56.6282,56.7395,37151.0
2018-07-16 12:10:00,71.33,71.35,71.23,71.33,33856.0,56.7395,56.7554,56.66,56.7395,33856.0
2018-07-16 12:20:00,71.34,71.45,71.33,71.39,34040.0,56.7475,56.835,56.7395,56.7872,34040.0
2018-07-16 12:30:00,71.4,71.46,71.37,71.42,41573.0,56.7952,56.8429,56.7713,56.8111,41573.0
2018-07-16 12:40:00,71.42,71.46,71.32,71.33,37586.0,56.8111,56.8429,56.7316,56.7395,37586.0
2018-07-16 12:50:00,71.33,71.54,71.33,71.52,34450.0,56.7395,56.9066,56.7395,56.8907,34450.0
2018-07-16 13:00:00,71.53,71.61,71.49,71.57,37606.0,56.8986,56.9622,56.8668,56.9304,37606.0
2018-07-16 13:10:00,71.58,71.59,71.41,71.56,38242.0,56.9384,56.9463,56.8032,56.9225,38242.0
2018-07-16 13:20:00,71.57,71.58,71.48,71.5,34196.0,56.9304,56.9384,56.8588,56.8747,34196.0
2018-07-16 13:30:00,71.49,71.58,71.49,71.54,30567.0,56.8668,56.9384,56.8668,56.9066,30567.0
2018-07-16 13:40:00,71.53,71.55,71.43,71.49,36175.0,56.8986,56.9145,56.8191,56.8668,36175.0
2018-07-16 13:50:00,71.5,71.52,71.43,71.5,31934.0,56.8747,56.8907,56.8191,56.8747,31934.0
2018-07-16 14:00:00,71.51,71.57,71.46,71.52,40543.0,56.8827,56.9304,56.8429,56.8907,40543.0
2018-07-16 14:10:00,71.51,71.51,71.39,71.41,45889.0,56.8827,56.8827,56.7872,56.8032,45889.0
2018-07-16 14:20:00,71.41,71.45,71.3,71.32,37144.0,56.8032,56.835,56.7157,56.7316,37144.0
2018-07-16 14:30:00,71.33,71.34,71.25,71.25,82906.0,56.7395,56.7475,56.6759,56.6759,82906.0
2018-07-16 14:40:00,71.25,71.26,71.12,71.16,51645.0,56.6759,56.6838,56.5725,56.6043,51645.0
2018-07-16 14:50:00,71.16,71.25,71.15,71.25,79001.0,56.6043,56.6759,56.5963,56.6759,79001.0
2018-07-16 15:00:00,71.25,71.49,71.25,71.47,61958.0,56.6759,56.8668,56.6759,56.8509,61958.0
2018-07-16 15:10:00,71.47,71.56,71.46,71.56,81195.0,56.8509,56.9225,56.8429,56.9225,81195.0
2018-07-16 15:20:00,71.56,71.59,71.45,71.45,79128.0,56.9225,56.9463,56.835,56.835,79128.0
2018-07-16 15:30:00,71.45,71.46,71.37,71.41,55176.0,56.835,56.8429,56.7713,56.8032,55176.0
2018-07-16 15:40:00,71.41,71.47,71.39,71.42,116698.0,56.8032,56.8509,56.7872,56.8111,116698.0
2018-07-16 15:50:00,71.42,71.48,71.34,71.41,259607.0,56.8111,56.8588,56.7475,56.8032,259607.0
2018-07-17 09:30:00,71.38,71.38,70.83,71.12,150689.0,56.7793,56.7793,56.3418,56.5725,150689.0
2018-07-17 09:40:00,71.13,71.59,71.06,71.59,63864.0,56.5804,56.9463,56.5247,56.9463,63864.0
2018-07-17 09:50:00,71.63,72.12,71.6,71.98,86794.0,56.9782,57.3679,56.9543,57.2566,86794.0
2018-07-17 10:00:00,71.96,72.23,71.93,72.19,54427.0,57.2407,57.4554,57.2168,57.4236,54427.0
2018-07-17 10:10:00,72.18,72.26,71.92,72.09,91713.0,57.4157,57.4793,57.2088,57.3441,91713.0
2018-07-17 10:20:00,72.08,72.11,71.66,71.81,65341.0,57.3361,57.36,57.002,57.1213,65341.0
2018-07-17 10:30:00,71.82,71.98,71.81,71.88,49696.0,57.1293,57.2566,57.1213,57.177,49696.0
2018-07-17 10:40:00,71.9,72.25,71.89,72.25,46900.0,57.1929,57.4713,57.185,57.4713,46900.0
2018-07-17 10:50:00,72.26,72.34,72.11,72.29,40485.0,57.4793,57.5429,57.36,57.5032,40485.0
2018-07-17 11:00:00,72.28,72.33,72.19,72.21,50905.0,57.4952,57.535,57.4236,57.4395,50905.0
2018-07-17 11:10:00,72.21,72.32,72.19,72.21,48434.0,57.4395,57.527,57.4236,57.4395,48434.0
2018-07-17 11:20:00,72.2,72.39,72.16,72.32,89016.0,57.4316,57.5827,57.3997,57.527,89016.0
2018-07-17 11:30:00,72.31,72.34,72.23,72.31,24494.0,57.5191,57.5429,57.4554,57.5191,24494.0
2018-07-17 11:40:00,72.32,72.35,72.24,72.29,31968.0,57.527,57.5509,57.4634,57.5032,31968.0
2018-07-17 11:50:00,72.3,72.35,72.18,72.23,32777.0,57.5111,57.5509,57.4157,57.4554,32777.0
2018-07-17 12:00:00,72.23,72.28,72.16,72.25,67441.0,57.4554,57.4952,57.3997,57.4713,67441.0
2018-07-17 12:10:00,72.24,72.47,72.23,72.47,47412.0,57.4634,57.6463,57.4554,57.6463,47412.0
2018-07-17 12:20:00,72.46,72.57,72.45,72.49,83005.0,57.6384,57.7259,57.6304,57.6622,83005.0
2018-07-17 12:30:00,72.5,72.5,72.43,72.49,52773.0,57.6702,57.6702,57.6145,57.6622,52773.0
2018-07-17 12:40:00,72.5,72.65,72.41,72.41,42647.0,57.6702,57.7895,57.5986,57.5986,42647.0
2018-07-17 12:50:00,72.41,72.44,72.31,72.38,57952.0,57.5986,57.6225,57.5191,57.5747,57952.0
2018-07-17 13:00:00,72.38,72.44,72.3,72.33,36506.0,57.5747,57.6225,57.5111,57.535,36506.0
2018-07-17 13:10:00,72.33,72.42,72.29,72.37,29233.0,57.535,57.6066,57.5032,57.5668,29233.0
2018-07-17 13:20:00,72.36,72.42,72.25,72.29,59968.0,57.5588,57.6066,57.4713,57.5032,59968.0
2018-07-17 13:30:00,72.29,72.42,72.29,72.39,40594.0,57.5032,57.6066,57.5032,57.5827,40594.0
2018-07-17 13:40:00,72.38,72.46,72.37,72.44,31164.0,57.5747,57.6384,57.5668,57.6225,31164.0
2018-07-17 13:50:00,72.44,72.5,72.42,72.46,37517.0,57.6225,57.6702,57.6066,57.6384,37517.0
2018-07-17 14:00:00,72.47,72.5,72.39,72.42,39730.0,57.6463,57.6702,57.5827,57.6066,39730.0
2018-07-17 14:10:00,72.42,72.42,72.27,72.3,26201.0,57.6066,57.6066,57.4872,57.5111,26201.0
2018-07-17 14:20:00,72.3,72.32,72.25,72.27,26998.0,57.5111,57.527,57.4713,57.4872,26998.0
2018-07-17 14:30:00,72.26,72.31,72.19,72.2,45538.0,57.4793,57.5191,57.4236,57.4316,45538.0
2018-07-17 14:40:00,72.2,72.25,71.98,71.99,48821.0,57.4316,57.4713,57.2566,57.2645,48821.0
2018-07-17 14:50:00,71.99,72.01,71.9,71.91,41133.0,57.2645,57.2804,57.1929,57.2009,41133.0
2018-07-17 15:00:00,71.91,72.02,71.88,71.98,45022.0,57.2009,57.2884,57.177,57.2566,45022.0
2018-07-17 15:10:00,71.97,72.01,71.84,71.87,35416.0,57.2486,57.2804,57.1452,57.1691,35416.0
2018-07-17 15:20:00,71.87,71.98,71.83,71.86,42477.0,57.1691,57.2566,57.1372,57.1611,42477.0
2018-07-17 15:30:00,71.86,71.88,71.73,71.88,73798.0,57.1611,57.177,57.0577,57.177,73798.0
2018-07-17 15:40:00,71.88,71.9,71.69,71.72,146469.0,57.177,57.1929,57.0259,57.0497,146469.0
2018-07-17 15:50:00,71.72,71.76,71.65,71.72,315536.0,57.0497,57.0816,56.9941,57.0497,315536.0
2018-07-18 09:30:00,71.47,71.89,71.19,71.32,360807.0,56.8509,57.185,56.6282,56.7316,360807.0
2018-07-18 09:40:00,71.27,71.27,70.61,70.84,137013.0,56.6918,56.6918,56.1668,56.3497,137013.0
2018-07-18 09:50:00,70.84,71.14,70.75,70.94,144842.0,56.3497,56.5884,56.2782,56.4293,144842.0
2018-07-18 10:00:00,70.94,71.05,70.73,71.05,254356.0,56.4293,56.5168,56.2622,56.5168,254356.0
2018-07-18 10:10:00,71.04,71.1,70.92,70.94,73508.0,56.5088,56.5566,56.4134,56.4293,73508.0
2018-07-18 10:20:00,70.94,71.02,70.78,70.87,41699.0,56.4293,56.4929,56.302,56.3736,41699.0
2018-07-18 10:30:00,70.87,71.56,70.61,71.55,124739.0,56.3736,56.9225,56.1668,56.9145,124739.0
2018-07-18 10:40:00,71.57,71.71,71.41,71.71,81405.0,56.9304,57.0418,56.8032,57.0418,81405.0
2018-07-18 10:50:00,71.7,71.83,71.6,71.72,147284.0,57.0338,57.1372,56.9543,57.0497,147284.0
2018-07-18 11:00:00,71.73,71.97,71.58,71.97,64428.0,57.0577,57.2486,56.9384,57.2486,64428.0
2018-07-18 11:10:00,71.98,72.04,71.82,72.0,121622.0,57.2566,57.3043,57.1293,57.2725,121622.0
2018-07-18 11:20:00,72.0,72.21,71.89,72.01,161817.0,57.2725,57.4395,57.185,57.2804,161817.0
2018-07-18 11:30:00,72.02,72.29,71.98,72.12,195379.0,57.2884,57.5032,57.2566,57.3679,195379.0
2018-07-18 11:40:00,72.12,72.4,72.09,72.3,102519.0,57.3679,57.5907,57.3441,57.5111,102519.0
2018-07-18 11:50:00,72.3,72.37,72.12,72.31,40228.0,57.5111,57.5668,57.3679,57.5191,40228.0
2018-07-18 12:00:00,72.31,72.54,72.25,72.5,144453.0,57.5191,57.702,57.4713,57.6702,144453.0
2018-07-18 12:10:00,72.5,72.62,72.46,72.52,49782.0,57.6702,57.7657,57.6384,57.6861,49782.0
2018-07-18 12:20:00,72.52,72.63,72.37,72.4,46759.0,57.6861,57.7736,57.5668,57.5907,46759.0
2018-07-18 12:30:00,72.41,72.41,72.25,72.34,46311.0,57.5986,57.5986,57.4713,57.5429,46311.0
2018-07-18 12:40:00,72.33,72.48,72.25,72.45,51660.0,57.535,57.6543,57.4713,57.6304,51660.0
2018-07-18 12:50:00,72.45,72.57,72.36,72.36,58855.0,57.6304,57.7259,57.5588,57.5588,58855.0
2018-07-18 13:00:00,72.37,72.55,72.36,72.37,154658.0,57.5668,57.71,57.5588,57.5668,154658.0
2018-07-18 13:10:00,72.39,72.44,72.23,72.28,45586.0,57.5827,57.6225,57.4554,57.4952,45586.0
2018-07-18 13:20:00,72.29,72.4,72.2,72.38,55931.0,57.5032,57.5907,57.4316,57.5747,55931.0
2018-07-18 13:30:00,72.38,72.46,72.35,72.35,47168.0,57.5747,57.6384,57.5509,57.5509,47168.0
2018-07-18 13:40:00,72.36,72.44,72.31,72.32,48204.0,57.5588,57.6225,57.5191,57.527,48204.0
2018-07-18 13:50:00,72.3,72.37,72.24,72.25,56334.0,57.5111,57.5668,57.4634,57.4713,56334.0
2018-07-18 14:00:00,72.26,72.34,72.22,72.23,45666.0,57.4793,57.5429,57.4475,57.4554,45666.0
2018-07-18 14:10:00,72.24,72.32,72.17,72.32,50851.0,57.4634,57.527,57.4077,57.527,50851.0
2018-07-18 14:20:00,72.31,72.39,72.28,72.32,68155.0,57.5191,57.5827,57.4952,57.527,68155.0
2018-07-18 14:30:00,72.34,72.49,72.31,72.39,54692.0,57.5429,57.6622,57.5191,57.5827,54692.0
2018-07-18 14:40:00,72.38,72.65,72.33,72.65,69512.0,57.5747,57.7895,57.535,57.7895,69512.0
2018-07-18 14:50:00,72.66,72.67,72.51,72.6,59043.0,57.7975,57.8054,57.6782,57.7497,59043.0
2018-07-18 15:00:00,72.61,72.68,72.59,72.66,49802.0,57.7577,57.8134,57.7418,57.7975,49802.0
2018-07-18 15:10:00,72.66,72.75,72.59,72.63,83765.0,57.7975,57.8691,57.7418,57.7736,83765.0
2018-07-18 15:20:00,72.64,72.67,72.57,72.63,52621.0,57.7816,57.8054,57.7259,57.7736,52621.0
2018-07-18 15:30:00,72.62,72.69,72.56,72.57,96755.0,57.7657,57.8213,57.7179,57.7259,96755.0
2018-07-18 15:40:00,72.57,72.61,72.48,72.52,113599.0,57.7259,57.7577,57.6543,57.6861,113599.0
2018-07-18 15:50:00,72.51,72.56,72.42,72.56,202497.0,57.6782,57.7179,57.6066,57.7179,202497.0
2018-07-19 09:30:00,72.89,73.35,72.63,72.97,164268.0,57.9804,58.3463,57.7736,58.0441,164268.0
2018-07-19 09:40:00,73.0,73.25,72.73,72.76,84954.0,58.0679,58.2668,57.8531,57.877,84954.0
2018-07-19 09:50:00,72.77,72.87,72.6,72.85,70817.0,57.885,57.9645,57.7497,57.9486,70817.0
2018-07-19 10:00:00,72.85,73.18,72.78,72.97,54102.0,57.9486,58.2111,57.8929,58.0441,54102.0
2018-07-19 10:10:00,72.97,73.45,72.97,73.45,78598.0,58.0441,58.4259,58.0441,58.4259,78598.0
2018-07-19 10:20:00,73.44,73.44,73.03,73.07,50339.0,58.4179,58.4179,58.0918,58.1236,50339.0
2018-07-19 10:30:00,73.08,73.32,73.07,73.3,68526.0,58.1316,58.3225,58.1236,58.3066,68526.0
2018-07-19 10:40:00,73.31,73.38,73.11,73.21,46049.0,58.3145,58.3702,58.1554,58.235,46049.0
2018-07-19 10:50:00,73.2,73.27,73.03,73.03,125830.0,58.227,58.2827,58.0918,58.0918,125830.0
2018-07-19 11:00:00,73.04,73.15,72.9,72.91,52814.0,58.0997,58.1872,57.9884,57.9963,52814.0
2018-07-19 11:10:00,72.91,73.05,72.85,72.95,54177.0,57.9963,58.1077,57.9486,58.0281,54177.0
2018-07-19 11:20:00,72.96,73.0,72.86,72.89,35538.0,58.0361,58.0679,57.9566,57.9804,35538.0
2018-07-19 11:30:00,72.89,73.12,72.88,73.04,53375.0,57.9804,58.1634,57.9725,58.0997,53375.0
2018-07-19 11:40:00,73.05,73.18,73.04,73.09,39445.0,58.1077,58.2111,58.0997,58.1395,39445.0
2018-07-19 11:50:00,73.06,73.09,72.92,73.02,38065.0,58.1156,58.1395,58.0043,58.0838,38065.0
2018-07-19 12:00:00,73.0,73.12,72.99,73.0,36531.0,58.0679,58.1634,58.06,58.0679,36531.0
2018-07-19 12:10:00,73.0,73.11,72.99,73.03,39290.0,58.0679,58.1554,58.06,58.0918,39290.0
2018-07-19 12:20:00,73.03,73.16,73.02,73.16,39373.0,58.0918,58.1952,58.0838,58.1952,39373.0
2018-07-19 12:30:00,73.17,73.21,72.97,72.97,62582.0,58.2031,58.235,58.0441,58.0441,62582.0
2018-07-19 12:40:00,72.97,73.04,72.92,72.93,50528.0,58.0441,58.0997,58.0043,58.0122,50528.0
2018-07-19 12:50:00,72.95,72.95,72.78,72.85,48481.0,58.0281,58.0281,57.8929,57.9486,48481.0
2018-07-19 13:00:00,72.85,73.01,72.76,72.9,64741.0,57.9486,58.0759,57.877,57.9884,64741.0
2018-07-19 13:10:00,72.9,72.97,72.76,72.96,36670.0,57.9884,58.0441,57.877,58.0361,36670.0
2018-07-19 13:20:00,72.95,72.98,72.9,72.91,24825.0,58.0281,58.052,57.9884,57.9963,24825.0
2018-07-19 13:30:00,72.91,73.1,72.87,73.03,36763.0,57.9963,58.1475,57.9645,58.0918,36763.0
2018-07-19 13:40:00,73.04,73.08,72.95,73.05,29252.0,58.0997,58.1316,58.0281,58.1077,29252.0
2018-07-19 13:50:00,73.01,73.06,72.94,73.04,31309.0,58.0759,58.1156,58.0202,58.0997,31309.0
2018-07-19 14:00:00,73.04,73.07,72.94,72.99,35259.0,58.0997,58.1236,58.0202,58.06,35259.0
2018-07-19 14:10:00,72.99,73.03,72.83,72.86,31860.0,58.06,58.0918,57.9327,57.9566,31860.0
2018-07-19 14:20:00,72.87,72.96,72.84,72.95,42011.0,57.9645,58.0361,57.9406,58.0281,42011.0
2018-07-19 14:30:00,72.95,73.01,72.91,72.93,42433.0,58.0281,58.0759,57.9963,58.0122,42433.0
2018-07-19 14:40:00,72.92,72.98,72.91,72.95,34496.0,58.0043,58.052,57.9963,58.0281,34496.0
2018-07-19 14:50:00,72.94,72.94,72.78,72.92,69872.0,58.0202,58.0202,57.8929,58.0043,69872.0
2018-07-19 15:00:00,72.91,73.09,72.89,73.01,38149.0,57.9963,58.1395,57.9804,58.0759,38149.0
2018-07-19 15:10:00,73.0,73.0,72.89,72.93,47019.0,58.0679,58.0679,57.9804,58.0122,47019.0
2018-07-19 15:20:00,72.93,72.97,72.88,72.89,225769.0,58.0122,58.0441,57.9725,57.9804,225769.0
2018-07-19 15:30:00,72.89,72.97,72.84,72.89,69922.0,57.9804,58.0441,57.9406,57.9804,69922.0
2018-07-19 15:40:00,72.89,72.97,72.84,72.89,158002.0,57.9804,58.0441,57.9406,57.9804,158002.0
2018-07-19 15:50:00,72.9,72.9,72.77,72.86,185694.0,57.9884,57.9884,57.885,57.9566,185694.0
2018-07-20 09:30:00,72.65,72.8,72.1,72.49,283328.0,57.7895,57.9088,57.352,57.6622,283328.0
2018-07-20 09:40:00,72.56,72.87,72.49,72.84,76755.0,57.7179,57.9645,57.6622,57.9406,76755.0
2018-07-20 09:50:00,72.82,73.26,72.67,73.22,93439.0,57.9247,58.2747,57.8054,58.2429,93439.0
2018-07-20 10:00:00,73.2,73.2,72.8,72.8,58358.0,58.227,58.227,57.9088,57.9088,58358.0
2018-07-20 10:10:00,72.82,72.86,72.61,72.62,49505.0,57.9247,57.9566,57.7577,57.7657,49505.0
2018-07-20 10:20:00,72.61,72.85,72.6,72.79,76163.0,57.7577,57.9486,57.7497,57.9009,76163.0
2018-07-20 10:30:00,72.79,72.92,72.75,72.81,51533.0,57.9009,58.0043,57.8691,57.9168,51533.0
2018-07-20 10:40:00,72.8,72.85,72.68,72.75,85219.0,57.9088,57.9486,57.8134,57.8691,85219.0
2018-07-20 10:50:00,72.74,72.8,72.67,72.69,72382.0,57.8611,57.9088,57.8054,57.8213,72382.0
2018-07-20 11:00:00,72.7,72.71,72.35,72.46,76444.0,57.8293,57.8372,57.5509,57.6384,76444.0
2018-07-20 11:10:00,72.47,72.62,72.42,72.48,165628.0,57.6463,57.7657,57.6066,57.6543,165628.0
2018-07-20 11:20:00,72.48,72.51,72.43,72.46,82060.0,57.6543,57.6782,57.6145,57.6384,82060.0
2018-07-20 11:30:00,72.46,72.72,72.45,72.51,120868.0,57.6384,57.8452,57.6304,57.6782,120868.0
2018-07-20 11:40:00,72.51,72.57,72.33,72.38,89917.0,57.6782,57.7259,57.535,57.5747,89917.0
2018-07-20 11:50:00,72.37,72.41,72.23,72.23,72762.0,57.5668,57.5986,57.4554,57.4554,72762.0
2018-07-20 12:00:00,72.23,72.45,72.18,72.41,60420.0,57.4554,57.6304,57.4157,57.5986,60420.0
2018-07-20 12:10:00,72.42,72.44,72.34,72.35,35934.0,57.6066,57.6225,57.5429,57.5509,35934.0
2018-07-20 12:20:00,72.35,72.53,72.34,72.51,52369.0,57.5509,57.6941,57.5429,57.6782,52369.0
2018-07-20 12:30:00,72.5,72.58,72.46,72.54,35411.0,57.6702,57.7338,57.6384,57.702,35411.0
2018-07-20 12:40:00,72.53,72.6,72.48,72.55,37309.0,57.6941,57.7497,57.6543,57.71,37309.0
2018-07-20 12:50:00,72.56,72.57,72.44,72.47,24919.0,57.7179,57.7259,57.6225,57.6463,24919.0
2018-07-20 13:00:00,72.48,72.54,72.41,72.51,30984.0,57.6543,57.702,57.5986,57.6782,30984.0
2018-07-20 13:10:00,72.52,72.68,72.49,72.63,24798.0,57.6861,57.8134,57.6622,57.7736,24798.0
2018-07-20 13:20:00,72.64,72.69,72.62,72.66,25342.0,57.7816,57.8213,57.7657,57.7975,25342.0
2018-07-20 13:30:00,72.65,72.69,72.55,72.67,35005.0,57.7895,57.8213,57.71,57.8054,35005.0
2018-07-20 13:40:00,72.68,72.79,72.68,72.74,40341.0,57.8134,57.9009,57.8134,57.8611,40341.0
2018-07-20 13:50:00,72.74,72.77,72.7,72.76,35782.0,57.8611,57.885,57.8293,57.877,35782.0
2018-07-20 14:00:00,72.75,72.83,72.72,72.73,34562.0,57.8691,57.9327,57.8452,57.8531,34562.0
2018-07-20 14:10:00,72.73,72.78,72.68,72.75,33770.0,57.8531,57.8929,57.8134,57.8691,33770.0
2018-07-20 14:20:00,72.74,72.78,72.68,72.75,43844.0,57.8611,57.8929,57.8134,57.8691,43844.0
2018-07-20 14:30:00,72.76,72.78,72.54,72.56,51644.0,57.877,57.8929,57.702,57.7179,51644.0
2018-07-20 14:40:00,72.55,72.55,72.48,72.54,48097.0,57.71,57.71,57.6543,57.702,48097.0
2018-07-20 14:50:00,72.54,72.68,72.53,72.67,61765.0,57.702,57.8134,57.6941,57.8054,61765.0
2018-07-20 15:00:00,72.66,72.82,72.64,72.8,63644.0,57.7975,57.9247,57.7816,57.9088,63644.0
2018-07-20 15:10:00,72.81,72.84,72.71,72.81,89251.0,57.9168,57.9406,57.8372,57.9168,89251.0
2018-07-20 15:20:00,72.8,72.8,72.63,72.64,49376.0,57.9088,57.9088,57.7736,57.7816,49376.0
2018-07-20 15:30:00,72.65,72.78,72.64,72.7,94836.0,57.7895,57.8929,57.7816,57.8293,94836.0
2018-07-20 15:40:00,72.7,72.78,72.67,72.72,119862.0,57.8293,57.8929,57.8054,57.8452,119862.0
2018-07-20 15:50:00,72.72,72.74,72.47,72.53,475325.0,57.8452,57.8611,57.6463,57.6941,475325.0
2018-07-23 09:30:00,73.06,73.28,72.9,73.11,134574.0,58.1156,58.2906,57.9884,58.1554,134574.0
2018-07-23 09:40:00,73.11,73.39,72.97,73.15,53056.0,58.1554,58.3781,58.0441,58.1872,53056.0
2018-07-23 09:50:00,73.16,73.16,72.77,73.08,95559.0,58.1952,58.1952,57.885,58.1316,95559.0
2018-07-23 10:00:00,73.05,73.05,72.74,72.74,48212.0,58.1077,58.1077,57.8611,57.8611,48212.0
2018-07-23 10:10:00,72.73,72.76,72.38,72.41,71530.0,57.8531,57.877,57.5747,57.5986,71530.0
2018-07-23 10:20:00,72.39,72.62,72.37,72.43,70917.0,57.5827,57.7657,57.5668,57.6145,70917.0
2018-07-23 10:30:00,72.43,72.6,72.31,72.58,68543.0,57.6145,57.7497,57.5191,57.7338,68543.0
2018-07-23 10:40:00,72.58,72.59,72.34,72.4,63074.0,57.7338,57.7418,57.5429,57.5907,63074.0
2018-07-23 10:50:00,72.4,72.67,72.39,72.62,136161.0,57.5907,57.8054,57.5827,57.7657,136161.0
2018-07-23 11:00:00,72.61,72.62,72.49,72.6,43913.0,57.7577,57.7657,57.6622,57.7497,43913.0
2018-07-23 11:10:00,72.59,72.81,72.56,72.78,80634.0,57.7418,57.9168,57.7179,57.8929,80634.0
2018-07-23 11:20:00,72.79,72.97,72.74,72.97,99581.0,57.9009,58.0441,57.8611,58.0441,99581.0
2018-07-23 11:30:00,72.98,73.12,72.9,73.02,143692.0,58.052,58.1634,57.9884,58.0838,143692.0
2018-07-23 11:40:00,73.01,73.08,72.96,73.02,71970.0,58.0759,58.1316,58.0361,58.0838,71970.0
2018-07-23 11:50:00,73.03,73.04,72.93,73.03,52493.0,58.0918,58.0997,58.0122,58.0918,52493.0
2018-07-23 12:00:00,73.02,73.04,72.8,72.83,50138.0,58.0838,58.0997,57.9088,57.9327,50138.0
2018-07-23 12:10:00,72.84,72.99,72.82,72.89,72430.0,57.9406,58.06,57.9247,57.9804,72430.0
2018-07-23 12:20:00,72.89,72.95,72.83,72.84,33838.0,57.9804,58.0281,57.9327,57.9406,33838.0
2018-07-23 12:30:00,72.83,72.92,72.79,72.89,55021.0,57.9327,58.0043,57.9009,57.9804,55021.0
2018-07-23 12:40:00,72.89,72.96,72.83,72.84,74995.0,57.9804,58.0361,57.9327,57.9406,74995.0
2018-07-23 12:50:00,72.83,72.83,72.73,72.76,42240.0,57.9327,57.9327,57.8531,57.877,42240.0
2018-07-23 13:00:00,72.77,72.82,72.57,72.6,42700.0,57.885,57.9247,57.7259,57.7497,42700.0
2018-07-23 13:10:00,72.6,72.75,72.59,72.73,45976.0,57.7497,57.8691,57.7418,57.8531,45976.0
2018-07-23 13:20:00,72.73,72.81,72.7,72.8,43999.0,57.8531,57.9168,57.8293,57.9088,43999.0
2018-07-23 13:30:00,72.81,72.92,72.8,72.86,34873.0,57.9168,58.0043,57.9088,57.9566,34873.0
2018-07-23 13:40:00,72.87,73.0,72.86,72.97,47884.0,57.9645,58.0679,57.9566,58.0441,47884.0
2018-07-23 13:50:00,72.98,72.99,72.84,72.84,23654.0,58.052,58.06,57.9406,57.9406,23654.0
2018-07-23 14:00:00,72.86,72.99,72.85,72.97,30165.0,57.9566,58.06,57.9486,58.0441,30165.0
2018-07-23 14:10:00,73.0,73.06,72.96,73.06,28088.0,58.0679,58.1156,58.0361,58.1156,28088.0
2018-07-23 14:20:00,73.05,73.14,73.04,73.11,29182.0,58.1077,58.1793,58.0997,58.1554,29182.0
2018-07-23 14:30:00,73.1,73.34,73.09,73.23,178879.0,58.1475,58.3384,58.1395,58.2509,178879.0
2018-07-23 14:40:00,73.22,73.31,73.21,73.29,47428.0,58.2429,58.3145,58.235,58.2986,47428.0
2018-07-23 14:50:00,73.28,73.29,73.03,73.03,53429.0,58.2906,58.2986,58.0918,58.0918,53429.0
2018-07-23 15:00:00,73.03,73.05,72.95,72.99,43746.0,58.0918,58.1077,58.0281,58.06,43746.0
2018-07-23 15:10:00,73.0,73.0,72.92,72.94,34330.0,58.0679,58.0679,58.0043,58.0202,34330.0
2018-07-23 15:20:00,72.94,73.03,72.94,73.01,32108.0,58.0202,58.0918,58.0202,58.0759,32108.0
2018-07-23 15:30:00,73.0,73.08,72.92,72.92,57081.0,58.0679,58.1316,58.0043,58.0043,57081.0
2018-07-23 15:40:00,72.94,73.01,72.92,72.99,95877.0,58.0202,58.0759,58.0043,58.06,95877.0
2018-07-23 15:50:00,72.99,73.11,72.95,73.01,340250.0,58.06,58.1554,58.0281,58.0759,340250.0
2018-07-24 09:30:00,73.43,73.96,73.04,73.9,161223.0,58.41,58.8316,58.0997,58.7838,161223.0
2018-07-24 09:40:00,73.92,74.18,73.89,74.14,123050.0,58.7997,59.0066,58.7759,58.9747,123050.0
2018-07-24 09:50:00,74.15,74.26,73.89,74.17,160505.0,58.9827,59.0702,58.7759,58.9986,160505.0
2018-07-24 10:00:00,74.19,74.21,73.91,73.94,131566.0,59.0145,59.0304,58.7918,58.8156,131566.0
2018-07-24 10:10:00,73.91,74.17,73.91,74.11,152261.0,58.7918,58.9986,58.7918,58.9509,152261.0
2018-07-24 10:20:00,74.11,74.29,74.03,74.27,99923.0,58.9509,59.0941,58.8872,59.0781,99923.0
2018-07-24 10:30:00,74.28,74.52,74.27,74.32,106816.0,59.0861,59.277,59.0781,59.1179,106816.0
2018-07-24 10:40:00,74.32,74.56,74.28,74.49,126288.0,59.1179,59.3088,59.0861,59.2531,126288.0
2018-07-24 10:50:00,74.49,74.51,74.15,74.17,137432.0,59.2531,59.2691,58.9827,58.9986,137432.0
2018-07-24 11:00:00,74.17,74.18,73.78,73.81,65294.0,58.9986,59.0066,58.6884,58.7122,65294.0
2018-07-24 11:10:00,73.81,73.98,73.74,73.85,62706.0,58.7122,58.8475,58.6566,58.7441,62706.0
2018-07-24 11:20:00,73.85,73.97,73.75,73.96,46266.0,58.7441,58.8395,58.6645,58.8316,46266.0
2018-07-24 11:30:00,73.94,74.0,73.9,73.91,38335.0,58.8156,58.8634,58.7838,58.7918,38335.0
2018-07-24 11:40:00,73.91,74.14,73.91,74.03,34903.0,58.7918,58.9747,58.7918,58.8872,34903.0
2018-07-24 11:50:00,74.03,74.13,73.97,74.12,44378.0,58.8872,58.9668,58.8395,58.9588,44378.0
2018-07-24 12:00:00,74.12,74.27,74.07,74.27,46548.0,58.9588,59.0781,58.9191,59.0781,46548.0
2018-07-24 12:10:00,74.26,74.35,74.17,74.23,39088.0,59.0702,59.1418,58.9986,59.0463,39088.0
2018-07-24 12:20:00,74.25,74.29,74.16,74.24,53288.0,59.0622,59.0941,58.9906,59.0543,53288.0
2018-07-24 12:30:00,74.24,74.35,74.2,74.28,31418.0,59.0543,59.1418,59.0225,59.0861,31418.0
2018-07-24 12:40:00,74.28,74.28,74.03,74.07,49198.0,59.0861,59.0861,58.8872,58.9191,49198.0
2018-07-24 12:50:00,74.05,74.18,74.01,74.12,37402.0,58.9031,59.0066,58.8713,58.9588,37402.0
2018-07-24 13:00:00,74.13,74.31,74.11,74.31,29908.0,58.9668,59.11,58.9509,59.11,29908.0
2018-07-24 13:10:00,74.3,74.36,74.12,74.14,35136.0,59.102,59.1497,58.9588,58.9747,35136.0
2018-07-24 13:20:00,74.14,74.23,74.04,74.07,86502.0,58.9747,59.0463,58.8952,58.9191,86502.0
2018-07-24 13:30:00,74.08,74.12,73.89,73.89,47930.0,58.927,58.9588,58.7759,58.7759,47930.0
2018-07-24 13:40:00,73.91,73.97,73.81,73.92,81572.0,58.7918,58.8395,58.7122,58.7997,81572.0
2018-07-24 13:50:00,73.91,74.0,73.78,73.95,70158.0,58.7918,58.8634,58.6884,58.8236,70158.0
2018-07-24 14:00:00,73.94,74.0,73.77,73.8,48528.0,58.8156,58.8634,58.6804,58.7043,48528.0
2018-07-24 14:10:00,73.8,73.84,73.73,73.83,35340.0,58.7043,58.7361,58.6486,58.7281,35340.0
2018-07-24 14:20:00,73.84,73.9,73.79,73.9,34032.0,58.7361,58.7838,58.6963,58.7838,34032.0
2018-07-24 14:30:00,73.88,73.89,73.72,73.75,82538.0,58.7679,58.7759,58.6406,58.6645,82538.0
2018-07-24 14:40:00,73.75,73.82,73.74,73.76,80579.0,58.6645,58.7202,58.6566,58.6725,80579.0
2018-07-24 14:50:00,73.76,73.86,73.68,73.83,106461.0,58.6725,58.752,58.6088,58.7281,106461.0
2018-07-24 15:00:00,73.83,73.93,73.8,73.88,69272.0,58.7281,58.8077,58.7043,58.7679,69272.0
2018-07-24 15:10:00,73.88,73.88,73.72,73.77,77959.0,58.7679,58.7679,58.6406,58.6804,77959.0
2018-07-24 15:20:00,73.76,73.78,73.62,73.77,71675.0,58.6725,58.6884,58.5611,58.6804,71675.0
2018-07-24 15:30:00,73.77,73.82,73.6,73.64,116598.0,58.6804,58.7202,58.5452,58.577,116598.0
2018-07-24 15:40:00,73.64,73.69,73.53,73.57,156651.0,58.577,58.6168,58.4895,58.5213,156651.0
2018-07-24 15:50:00,73.57,73.76,73.57,73.74,316415.0,58.5213,58.6725,58.5213,58.6566,316415.0
2018-07-25 09:30:00,73.86,73.99,73.42,73.75,166442.0,58.752,58.8554,58.402,58.6645,166442.0
2018-07-25 09:40:00,73.75,74.3,73.61,74.22,136642.0,58.6645,59.102,58.5531,59.0384,136642.0
2018-07-25 09:50:00,74.25,74.3,74.06,74.11,153081.0,59.0622,59.102,58.9111,58.9509,153081.0
2018-07-25 10:00:00,74.13,74.21,73.96,74.06,129044.0,58.9668,59.0304,58.8316,58.9111,129044.0
2018-07-25 10:10:00,74.05,74.24,74.01,74.22,54719.0,58.9031,59.0543,58.8713,59.0384,54719.0
2018-07-25 10:20:00,74.22,74.27,74.1,74.24,76414.0,59.0384,59.0781,58.9429,59.0543,76414.0
2018-07-25 10:30:00,74.27,74.62,74.24,74.42,98831.0,59.0781,59.3566,59.0543,59.1975,98831.0
2018-07-25 10:40:00,74.43,74.43,73.83,73.89,215435.0,59.2054,59.2054,58.7281,58.7759,215435.0
2018-07-25 10:50:00,73.87,73.94,73.75,73.81,87329.0,58.76,58.8156,58.6645,58.7122,87329.0
2018-07-25 11:00:00,73.84,73.84,73.36,73.5,235001.0,58.7361,58.7361,58.3543,58.4656,235001.0
2018-07-25 11:10:00,73.5,73.85,73.36,73.85,111031.0,58.4656,58.7441,58.3543,58.7441,111031.0
2018-07-25 11:20:00,73.83,74.17,73.83,74.17,51713.0,58.7281,58.9986,58.7281,58.9986,51713.0
2018-07-25 11:30:00,74.18,74.22,74.02,74.03,46122.0,59.0066,59.0384,58.8793,58.8872,46122.0
2018-07-25 11:40:00,74.05,74.35,74.05,74.32,68976.0,58.9031,59.1418,58.9031,59.1179,68976.0
2018-07-25 11:50:00,74.32,74.59,74.31,74.54,49032.0,59.1179,59.3327,59.11,59.2929,49032.0
2018-07-25 12:00:00,74.54,74.62,74.42,74.47,70226.0,59.2929,59.3566,59.1975,59.2372,70226.0
2018-07-25 12:10:00,74.46,74.7,74.46,74.69,73772.0,59.2293,59.4202,59.2293,59.4122,73772.0
2018-07-25 12:20:00,74.71,74.73,74.59,74.68,39677.0,59.4281,59.4441,59.3327,59.4043,39677.0
2018-07-25 12:30:00,74.69,74.71,74.59,74.62,39186.0,59.4122,59.4281,59.3327,59.3566,39186.0
2018-07-25 12:40:00,74.62,74.67,74.55,74.65,61328.0,59.3566,59.3963,59.3009,59.3804,61328.0
2018-07-25 12:50:00,74.63,74.63,74.51,74.52,58701.0,59.3645,59.3645,59.2691,59.277,58701.0
2018-07-25 13:00:00,74.52,74.61,74.47,74.49,69359.0,59.277,59.3486,59.2372,59.2531,69359.0
2018-07-25 13:10:00,74.49,74.5,74.36,74.46,111713.0,59.2531,59.2611,59.1497,59.2293,111713.0
2018-07-25 13:20:00,74.46,74.54,74.38,74.53,70272.0,59.2293,59.2929,59.1656,59.285,70272.0
2018-07-25 13:30:00,74.54,74.6,74.43,74.53,82274.0,59.2929,59.3406,59.2054,59.285,82274.0
2018-07-25 13:40:00,74.54,74.64,74.48,74.64,35949.0,59.2929,59.3725,59.2452,59.3725,35949.0
2018-07-25 13:50:00,74.63,74.66,74.52,74.6,98436.0,59.3645,59.3884,59.277,59.3406,98436.0
2018-07-25 14:00:00,74.59,74.68,74.58,74.67,61374.0,59.3327,59.4043,59.3247,59.3963,61374.0
2018-07-25 14:10:00,74.67,74.67,74.51,74.55,69382.0,59.3963,59.3963,59.2691,59.3009,69382.0
2018-07-25 14:20:00,74.55,74.64,74.5,74.61,114538.0,59.3009,59.3725,59.2611,59.3486,114538.0
2018-07-25 14:30:00,74.6,74.64,74.58,74.63,72024.0,59.3406,59.3725,59.3247,59.3645,72024.0
2018-07-25 14:40:00,74.62,74.77,74.6,74.76,54114.0,59.3566,59.4759,59.3406,59.4679,54114.0
2018-07-25 14:50:00,74.76,74.81,74.71,74.77,94264.0,59.4679,59.5077,59.4281,59.4759,94264.0
2018-07-25 15:00:00,74.77,74.85,74.76,74.84,109650.0,59.4759,59.5395,59.4679,59.5316,109650.0
2018-07-25 15:10:00,74.84,74.86,74.62,74.66,94500.0,59.5316,59.5475,59.3566,59.3884,94500.0
2018-07-25 15:20:00,74.66,74.67,74.6,74.64,77159.0,59.3884,59.3963,59.3406,59.3725,77159.0
2018-07-25 15:30:00,74.65,74.73,74.48,74.55,184900.0,59.3804,59.4441,59.2452,59.3009,184900.0
2018-07-25 15:40:00,74.55,74.79,74.49,74.79,217639.0,59.3009,59.4918,59.2531,59.4918,217639.0
2018-07-25 15:50:00,74.79,74.85,74.56,74.72,342424.0,59.4918,59.5395,59.3088,59.4361,342424.0
2018-07-26 09:30:00,75.89,78.02,75.41,77.76,511959.0,60.3668,62.0611,59.985,61.8543,511959.0
2018-07-26 09:40:00,77.73,78.24,77.53,77.81,594087.0,61.8304,62.2361,61.6713,61.894,594087.0
2018-07-26 09:50:00,77.85,78.48,77.8,78.42,286110.0,61.9259,62.427,61.8861,62.3793,286110.0
2018-07-26 10:00:00,78.45,78.88,78.22,78.88,357752.0,62.4031,62.7452,62.2202,62.7452,357752.0
2018-07-26 10:10:00,78.88,79.43,78.88,79.11,341387.0,62.7452,63.1827,62.7452,62.9281,341387.0
2018-07-26 10:20:00,79.13,79.15,78.21,78.54,276419.0,62.944,62.9599,62.2122,62.4747,276419.0
2018-07-26 10:30:00,78.51,78.7,78.32,78.65,199462.0,62.4509,62.602,62.2997,62.5622,199462.0
2018-07-26 10:40:00,78.68,79.04,78.59,78.9,250651.0,62.5861,62.8724,62.5145,62.7611,250651.0
2018-07-26 10:50:00,78.89,79.02,78.52,78.77,177757.0,62.7531,62.8565,62.4588,62.6577,177757.0
2018-07-26 11:00:00,78.77,79.48,78.74,79.33,474881.0,62.6577,63.2224,62.6338,63.1031,474881.0
2018-07-26 11:10:00,79.36,79.54,79.11,79.54,197839.0,63.127,63.2702,62.9281,63.2702,197839.0
2018-07-26 11:20:00,79.52,80.15,79.38,80.13,336077.0,63.2543,63.7554,63.1429,63.7395,336077.0
2018-07-26 11:30:00,80.15,80.43,79.86,80.01,181435.0,63.7554,63.9781,63.5247,63.644,181435.0
2018-07-26 11:40:00,80.0,80.39,80.0,80.23,201739.0,63.6361,63.9463,63.6361,63.819,201739.0
2018-07-26 11:50:00,80.26,80.29,79.72,79.83,153408.0,63.8429,63.8668,63.4134,63.5009,153408.0
2018-07-26 12:00:00,79.82,79.86,79.43,79.52,186410.0,63.4929,63.5247,63.1827,63.2543,186410.0
2018-07-26 12:10:00,79.53,80.04,79.42,79.93,175115.0,63.2622,63.6679,63.1747,63.5804,175115.0
2018-07-26 12:20:00,79.92,80.16,79.87,80.1,123119.0,63.5724,63.7634,63.5327,63.7156,123119.0
2018-07-26 12:30:00,80.1,80.3,80.1,80.19,105009.0,63.7156,63.8747,63.7156,63.7872,105009.0
2018-07-26 12:40:00,80.2,80.52,80.2,80.43,131087.0,63.7952,64.0497,63.7952,63.9781,131087.0
2018-07-26 12:50:00,80.44,80.63,79.58,79.62,163884.0,63.9861,64.1372,63.302,63.3338,163884.0
2018-07-26 13:00:00,79.64,79.96,79.42,79.9,141556.0,63.3497,63.6043,63.1747,63.5565,141556.0
2018-07-26 13:10:00,79.88,79.99,79.7,79.7,73366.0,63.5406,63.6281,63.3974,63.3974,73366.0
2018-07-26 13:20:00,79.69,79.87,79.66,79.67,78257.0,63.3895,63.5327,63.3656,63.3736,78257.0
2018-07-26 13:30:00,79.66,79.82,79.66,79.71,76941.0,63.3656,63.4929,63.3656,63.4054,76941.0
2018-07-26 13:40:00,79.71,79.77,79.4,79.46,98068.0,63.4054,63.4531,63.1588,63.2065,98068.0
2018-07-26 13:50:00,79.46,79.73,79.4,79.49,87739.0,63.2065,63.4213,63.1588,63.2304,87739.0
2018-07-26 14:00:00,79.5,79.84,79.45,79.82,82637.0,63.2384,63.5088,63.1986,63.4929,82637.0
2018-07-26 14:10:00,79.83,79.93,79.76,79.84,92384.0,63.5009,63.5804,63.4452,63.5088,92384.0
2018-07-26 14:20:00,79.85,79.89,79.67,79.77,93401.0,63.5168,63.5486,63.3736,63.4531,93401.0
2018-07-26 14:30:00,79.77,79.98,79.74,79.82,96458.0,63.4531,63.6202,63.4293,63.4929,96458.0
2018-07-26 14:40:00,79.82,79.87,79.7,79.73,94291.0,63.4929,63.5327,63.3974,63.4213,94291.0
2018-07-26 14:50:00,79.75,79.79,79.64,79.66,102856.0,63.4372,63.469,63.3497,63.3656,102856.0
2018-07-26 15:00:00,79.65,79.95,79.59,79.93,121363.0,63.3577,63.5963,63.3099,63.5804,121363.0
2018-07-26 15:10:00,79.94,80.19,79.81,80.17,281585.0,63.5884,63.7872,63.4849,63.7713,281585.0
2018-07-26 15:20:00,80.15,80.19,79.96,80.15,183393.0,63.7554,63.7872,63.6043,63.7554,183393.0
2018-07-26 15:30:00,80.14,80.56,80.08,80.37,321276.0,63.7474,64.0815,63.6997,63.9304,321276.0
2018-07-26 15:40:00,80.36,80.47,80.16,80.46,337430.0,63.9224,64.0099,63.7634,64.002,337430.0
2018-07-26 15:50:00,80.45,80.45,80.15,80.17,755070.0,63.994,63.994,63.7554,63.7713,755070.0
2018-07-27 09:30:00,80.62,81.67,79.7,81.58,347978.0,64.1293,64.9645,63.3974,64.8929,347978.0
2018-07-27 09:40:00,81.64,81.9,81.37,81.5,178422.0,64.9406,65.1474,64.7258,64.8293,178422.0
2018-07-27 09:50:00,81.5,81.52,80.57,81.0,231951.0,64.8293,64.8452,64.0895,64.4315,231951.0
2018-07-27 10:00:00,81.07,81.33,80.9,81.13,198198.0,64.4872,64.694,64.352,64.5349,198198.0
2018-07-27 10:10:00,81.12,81.6,81.12,81.25,115847.0,64.527,64.9088,64.527,64.6304,115847.0
2018-07-27 10:20:00,81.26,81.27,80.84,80.87,101717.0,64.6383,64.6463,64.3043,64.3281,101717.0
2018-07-27 10:30:00,80.87,81.05,80.77,80.92,131362.0,64.3281,64.4713,64.2486,64.3679,131362.0
2018-07-27 10:40:00,80.91,80.98,80.45,80.46,104955.0,64.3599,64.4156,63.994,64.002,104955.0
2018-07-27 10:50:00,80.46,80.75,80.42,80.72,83836.0,64.002,64.2327,63.9702,64.2088,83836.0
2018-07-27 11:00:00,80.72,80.91,80.55,80.71,89008.0,64.2088,64.3599,64.0736,64.2008,89008.0
2018-07-27 11:10:00,80.68,80.95,80.67,80.79,81619.0,64.177,64.3918,64.169,64.2645,81619.0
2018-07-27 11:20:00,80.78,80.91,80.74,80.85,50269.0,64.2565,64.3599,64.2247,64.3122,50269.0
2018-07-27 11:30:00,80.86,80.92,80.81,80.84,69728.0,64.3202,64.3679,64.2804,64.3043,69728.0
2018-07-27 11:40:00,80.84,80.93,80.81,80.88,55638.0,64.3043,64.3758,64.2804,64.3361,55638.0
2018-07-27 11:50:00,80.88,81.18,80.88,81.0,97140.0,64.3361,64.5747,64.3361,64.4315,97140.0
2018-07-27 12:00:00,80.99,81.02,80.82,80.96,49200.0,64.4236,64.4474,64.2883,64.3997,49200.0
2018-07-27 12:10:00,80.96,81.02,80.9,81.01,41562.0,64.3997,64.4474,64.352,64.4395,41562.0
2018-07-27 12:20:00,81.03,81.03,80.89,80.98,49410.0,64.4554,64.4554,64.344,64.4156,49410.0
2018-07-27 12:30:00,80.99,81.01,80.8,80.8,70104.0,64.4236,64.4395,64.2724,64.2724,70104.0
2018-07-27 12:40:00,80.79,80.92,80.74,80.8,64997.0,64.2645,64.3679,64.2247,64.2724,64997.0
2018-07-27 12:50:00,80.8,80.8,80.53,80.55,87830.0,64.2724,64.2724,64.0577,64.0736,87830.0
2018-07-27 13:00:00,80.55,80.74,80.47,80.71,74008.0,64.0736,64.2247,64.0099,64.2008,74008.0
2018-07-27 13:10:00,80.72,80.74,80.49,80.54,70522.0,64.2088,64.2247,64.0258,64.0656,70522.0
2018-07-27 13:20:00,80.55,80.6,80.39,80.56,102209.0,64.0736,64.1133,63.9463,64.0815,102209.0
2018-07-27 13:30:00,80.57,80.71,80.47,80.71,49264.0,64.0895,64.2008,64.0099,64.2008,49264.0
2018-07-27 13:40:00,80.71,80.77,80.67,80.73,72736.0,64.2008,64.2486,64.169,64.2168,72736.0
2018-07-27 13:50:00,80.72,80.82,80.69,80.75,74118.0,64.2088,64.2883,64.1849,64.2327,74118.0
2018-07-27 14:00:00,80.74,80.88,80.66,80.66,74597.0,64.2247,64.3361,64.1611,64.1611,74597.0
2018-07-27 14:10:00,80.68,80.68,80.51,80.51,77847.0,64.177,64.177,64.0418,64.0418,77847.0
2018-07-27 14:20:00,80.51,80.59,80.47,80.51,126399.0,64.0418,64.1054,64.0099,64.0418,126399.0
2018-07-27 14:30:00,80.49,80.73,80.46,80.62,61317.0,64.0258,64.2168,64.002,64.1293,61317.0
2018-07-27 14:40:00,80.63,80.74,80.61,80.62,70604.0,64.1372,64.2247,64.1213,64.1293,70604.0
2018-07-27 14:50:00,80.63,80.69,80.58,80.68,51437.0,64.1372,64.1849,64.0974,64.177,51437.0
2018-07-27 15:00:00,80.68,80.84,80.68,80.71,101601.0,64.177,64.3043,64.177,64.2008,101601.0
2018-07-27 15:10:00,80.72,80.91,80.72,80.86,64549.0,64.2088,64.3599,64.2088,64.3202,64549.0
2018-07-27 15:20:00,80.86,80.95,80.79,80.87,94047.0,64.3202,64.3918,64.2645,64.3281,94047.0
2018-07-27 15:30:00,80.86,80.92,80.82,80.88,127265.0,64.3202,64.3679,64.2883,64.3361,127265.0
2018-07-27 15:40:00,80.87,81.0,80.84,80.96,228014.0,64.3281,64.4315,64.3043,64.3997,228014.0
2018-07-27 15:50:00,80.96,81.09,80.91,81.05,462348.0,64.3997,64.5031,64.3599,64.4713,462348.0
2018-07-30 09:30:00,81.66,82.27,81.46,82.07,247648.0,64.9565,65.4418,64.7974,65.2827,247648.0
2018-07-30 09:40:00,82.09,82.1,81.55,81.75,102736.0,65.2986,65.3065,64.869,65.0281,102736.0
2018-07-30 09:50:00,81.76,81.9,81.31,81.31,157218.0,65.0361,65.1474,64.6781,64.6781,157218.0
2018-07-30 10:00:00,81.36,81.74,81.25,81.74,140228.0,64.7179,65.0202,64.6304,65.0202,140228.0
2018-07-30 10:10:00,81.75,81.91,81.59,81.77,83162.0,65.0281,65.1554,64.9008,65.044,83162.0
2018-07-30 10:20:00,81.78,81.97,81.77,81.9,135551.0,65.052,65.2031,65.044,65.1474,135551.0
2018-07-30 10:30:00,81.89,81.9,81.64,81.77,72577.0,65.1395,65.1474,64.9406,65.044,72577.0
2018-07-30 10:40:00,81.75,81.79,81.49,81.66,125830.0,65.0281,65.0599,64.8213,64.9565,125830.0
2018-07-30 10:50:00,81.67,81.79,81.46,81.53,85153.0,64.9645,65.0599,64.7974,64.8531,85153.0
2018-07-30 11:00:00,81.53,81.53,81.33,81.35,110724.0,64.8531,64.8531,64.694,64.7099,110724.0
2018-07-30 11:10:00,81.36,81.43,81.19,81.27,65605.0,64.7179,64.7736,64.5827,64.6463,65605.0
2018-07-30 11:20:00,81.27,81.42,81.25,81.37,66966.0,64.6463,64.7656,64.6304,64.7258,66966.0
2018-07-30 11:30:00,81.37,81.43,81.23,81.32,68896.0,64.7258,64.7736,64.6145,64.6861,68896.0
2018-07-30 11:40:00,81.31,81.45,81.3,81.42,61485.0,64.6781,64.7895,64.6702,64.7656,61485.0
2018-07-30 11:50:00,81.42,81.6,81.35,81.5,55433.0,64.7656,64.9088,64.7099,64.8293,55433.0
2018-07-30 12:00:00,81.51,81.58,81.38,81.56,61193.0,64.8372,64.8929,64.7338,64.877,61193.0
2018-07-30 12:10:00,81.56,81.59,81.4,81.43,39392.0,64.877,64.9008,64.7497,64.7736,39392.0
2018-07-30 12:20:00,81.45,81.45,81.32,81.33,28606.0,64.7895,64.7895,64.6861,64.694,28606.0
2018-07-30 12:30:00,81.32,81.42,81.3,81.39,37990.0,64.6861,64.7656,64.6702,64.7418,37990.0
2018-07-30 12:40:00,81.4,81.52,81.4,81.4,42081.0,64.7497,64.8452,64.7497,64.7497,42081.0
2018-07-30 12:50:00,81.4,81.61,81.36,81.57,47543.0,64.7497,64.9168,64.7179,64.8849,47543.0
2018-07-30 13:00:00,81.58,81.62,81.5,81.62,41438.0,64.8929,64.9247,64.8293,64.9247,41438.0
2018-07-30 13:10:00,81.63,81.76,81.63,81.65,51606.0,64.9327,65.0361,64.9327,64.9486,51606.0
2018-07-30 13:20:00,81.65,81.74,81.55,81.57,38285.0,64.9486,65.0202,64.869,64.8849,38285.0
2018-07-30 13:30:00,81.56,81.66,81.55,81.64,33716.0,64.877,64.9565,64.869,64.9406,33716.0
2018-07-30 13:40:00,81.64,81.64,81.51,81.58,47698.0,64.9406,64.9406,64.8372,64.8929,47698.0
2018-07-30 13:50:00,81.57,81.83,81.57,81.83,61368.0,64.8849,65.0918,64.8849,65.0918,61368.0
2018-07-30 14:00:00,81.82,81.96,81.78,81.79,75671.0,65.0838,65.1952,65.052,65.0599,75671.0
2018-07-30 14:10:00,81.8,81.9,81.78,81.89,62478.0,65.0679,65.1474,65.052,65.1395,62478.0
2018-07-30 14:20:00,81.88,81.88,81.72,81.75,49618.0,65.1315,65.1315,65.0043,65.0281,49618.0
2018-07-30 14:30:00,81.75,81.81,81.6,81.63,60356.0,65.0281,65.0758,64.9088,64.9327,60356.0
2018-07-30 14:40:00,81.62,81.67,81.56,81.58,50375.0,64.9247,64.9645,64.877,64.8929,50375.0
2018-07-30 14:50:00,81.57,81.64,81.44,81.62,63536.0,64.8849,64.9406,64.7815,64.9247,63536.0
2018-07-30 15:00:00,81.61,81.68,81.52,81.53,57722.0,64.9168,64.9724,64.8452,64.8531,57722.0
2018-07-30 15:10:00,81.54,81.54,81.37,81.38,53755.0,64.8611,64.8611,64.7258,64.7338,53755.0
2018-07-30 15:20:00,81.38,81.49,81.36,81.44,101696.0,64.7338,64.8213,64.7179,64.7815,101696.0
2018-07-30 15:30:00,81.44,81.52,81.38,81.42,95750.0,64.7815,64.8452,64.7338,64.7656,95750.0
2018-07-30 15:40:00,81.42,81.44,81.31,81.36,133285.0,64.7656,64.7815,64.6781,64.7179,133285.0
2018-07-30 15:50:00,81.35,81.57,81.34,81.51,283258.0,64.7099,64.8849,64.702,64.8372,283258.0
2018-07-31 09:30:00,81.62,82.18,81.6,81.84,105801.0,64.9247,65.3702,64.9088,65.0997,105801.0
2018-07-31 09:40:00,81.94,82.31,81.94,82.29,75612.0,65.1793,65.4736,65.1793,65.4577,75612.0
2018-07-31 09:50:00,82.29,82.61,82.13,82.5,75119.0,65.4577,65.7122,65.3304,65.6247,75119.0
2018-07-31 10:00:00,82.52,82.56,82.29,82.52,84942.0,65.6406,65.6724,65.4577,65.6406,84942.0
2018-07-31 10:10:00,82.53,82.56,82.13,82.17,85894.0,65.6486,65.6724,65.3304,65.3622,85894.0
2018-07-31 10:20:00,82.19,82.21,81.81,81.93,66082.0,65.3781,65.394,65.0758,65.1713,66082.0
2018-07-31 10:30:00,81.93,82.03,81.81,81.96,70538.0,65.1713,65.2508,65.0758,65.1952,70538.0
2018-07-31 10:40:00,81.97,81.99,81.74,81.86,59130.0,65.2031,65.219,65.0202,65.1156,59130.0
2018-07-31 10:50:00,81.87,81.9,81.6,81.61,54489.0,65.1236,65.1474,64.9088,64.9168,54489.0
2018-07-31 11:00:00,81.6,81.83,81.59,81.7,46298.0,64.9088,65.0918,64.9008,64.9883,46298.0
2018-07-31 11:10:00,81.7,81.88,81.68,81.78,37345.0,64.9883,65.1315,64.9724,65.052,37345.0
2018-07-31 11:20:00,81.79,81.99,81.78,81.89,67217.0,65.0599,65.219,65.052,65.1395,67217.0
2018-07-31 11:30:00,81.89,82.1,81.89,82.05,42301.0,65.1395,65.3065,65.1395,65.2668,42301.0
2018-07-31 11:40:00,82.05,82.07,81.86,81.99,38494.0,65.2668,65.2827,65.1156,65.219,38494.0
2018-07-31 11:50:00,81.98,82.15,81.96,82.09,56342.0,65.2111,65.3463,65.1952,65.2986,56342.0
2018-07-31 12:00:00,82.1,82.28,82.1,82.2,39506.0,65.3065,65.4497,65.3065,65.3861,39506.0
2018-07-31 12:10:00,82.21,82.26,82.11,82.12,35225.0,65.394,65.4338,65.3145,65.3224,35225.0
2018-07-31 12:20:00,82.13,82.23,82.12,82.16,34731.0,65.3304,65.4099,65.3224,65.3543,34731.0
2018-07-31 12:30:00,82.17,82.19,82.06,82.14,36179.0,65.3622,65.3781,65.2747,65.3383,36179.0
2018-07-31 12:40:00,82.14,82.25,82.13,82.25,47543.0,65.3383,65.4258,65.3304,65.4258,47543.0
2018-07-31 12:50:00,82.25,82.27,82.14,82.14,37712.0,65.4258,65.4418,65.3383,65.3383,37712.0
2018-07-31 13:00:00,82.14,82.16,82.08,82.13,139812.0,65.3383,65.3543,65.2906,65.3304,139812.0
2018-07-31 13:10:00,82.13,82.18,81.98,82.07,39698.0,65.3304,65.3702,65.2111,65.2827,39698.0
2018-07-31 13:20:00,82.06,82.13,82.0,82.13,43600.0,65.2747,65.3304,65.227,65.3304,43600.0
2018-07-31 13:30:00,82.12,82.13,81.93,81.93,54647.0,65.3224,65.3304,65.1713,65.1713,54647.0
2018-07-31 13:40:00,81.94,81.95,81.73,81.77,154212.0,65.1793,65.1872,65.0122,65.044,154212.0
2018-07-31 13:50:00,81.77,81.8,81.63,81.7,39145.0,65.044,65.0679,64.9327,64.9883,39145.0
2018-07-31 14:00:00,81.72,81.73,81.56,81.62,69259.0,65.0043,65.0122,64.877,64.9247,69259.0
2018-07-31 14:10:00,81.61,81.63,81.49,81.55,73850.0,64.9168,64.9327,64.8213,64.869,73850.0
2018-07-31 14:20:00,81.54,81.55,81.25,81.29,94119.0,64.8611,64.869,64.6304,64.6622,94119.0
2018-07-31 14:30:00,81.28,81.29,81.14,81.16,67913.0,64.6543,64.6622,64.5429,64.5588,67913.0
2018-07-31 14:40:00,81.17,81.21,81.0,81.09,116415.0,64.5668,64.5986,64.4315,64.5031,116415.0
2018-07-31 14:50:00,81.08,81.11,80.98,81.01,95474.0,64.4952,64.519,64.4156,64.4395,95474.0
2018-07-31 15:00:00,81.02,81.04,80.84,80.85,104462.0,64.4474,64.4633,64.3043,64.3122,104462.0
2018-07-31 15:10:00,80.84,81.12,80.72,81.0,135493.0,64.3043,64.527,64.2088,64.4315,135493.0
2018-07-31 15:20:00,81.01,81.23,80.99,81.13,116343.0,64.4395,64.6145,64.4236,64.5349,116343.0
2018-07-31 15:30:00,81.13,81.16,81.02,81.08,155203.0,64.5349,64.5588,64.4474,64.4952,155203.0
2018-07-31 15:40:00,81.09,81.18,80.87,80.87,228294.0,64.5031,64.5747,64.3281,64.3281,228294.0
2018-07-31 15:50:00,80.87,80.98,80.81,80.84,446931.0,64.3281,64.4156,64.2804,64.3043,446931.0
2018-08-01 09:30:00,80.25,80.52,80.02,80.42,94633.0,63.8349,64.0497,63.652,63.9702,94633.0
2018-08-01 09:40:00,80.46,80.63,80.24,80.58,51407.0,64.002,64.1372,63.827,64.0974,51407.0
2018-08-01 09:50:00,80.58,80.79,80.52,80.79,55335.0,64.0974,64.2645,64.0497,64.2645,55335.0
2018-08-01 10:00:00,80.79,80.81,80.5,80.74,70431.0,64.2645,64.2804,64.0338,64.2247,70431.0
2018-08-01 10:10:00,80.74,80.9,80.44,80.59,74442.0,64.2247,64.352,63.9861,64.1054,74442.0
2018-08-01 10:20:00,80.61,80.68,80.38,80.42,89915.0,64.1213,64.177,63.9383,63.9702,89915.0
2018-08-01 10:30:00,80.4,80.72,80.31,80.72,80031.0,63.9543,64.2088,63.8827,64.2088,80031.0
2018-08-01 10:40:00,80.72,80.81,80.61,80.66,64606.0,64.2088,64.2804,64.1213,64.1611,64606.0
2018-08-01 10:50:00,80.66,80.67,80.49,80.56,82030.0,64.1611,64.169,64.0258,64.0815,82030.0
2018-08-01 11:00:00,80.57,80.59,80.19,80.22,73504.0,64.0895,64.1054,63.7872,63.8111,73504.0
2018-08-01 11:10:00,80.22,80.4,80.13,80.25,347735.0,63.8111,63.9543,63.7395,63.8349,347735.0
2018-08-01 11:20:00,80.21,80.36,80.19,80.35,297893.0,63.8031,63.9224,63.7872,63.9145,297893.0
2018-08-01 11:30:00,80.36,80.51,80.25,80.25,247104.0,63.9224,64.0418,63.8349,63.8349,247104.0
2018-08-01 11:40:00,80.24,80.26,79.93,79.94,74243.0,63.827,63.8429,63.5804,63.5884,74243.0
2018-08-01 11:50:00,79.92,80.11,79.84,79.98,52579.0,63.5724,63.7236,63.5088,63.6202,52579.0
2018-08-01 12:00:00,79.98,80.27,79.89,80.27,121030.0,63.6202,63.8509,63.5486,63.8509,121030.0
2018-08-01 12:10:00,80.27,80.43,80.26,80.42,149251.0,63.8509,63.9781,63.8429,63.9702,149251.0
2018-08-01 12:20:00,80.42,80.56,80.33,80.48,218026.0,63.9702,64.0815,63.8986,64.0179,218026.0
2018-08-01 12:30:00,80.46,80.57,80.41,80.5,67821.0,64.002,64.0895,63.9622,64.0338,67821.0
2018-08-01 12:40:00,80.49,80.65,80.45,80.45,36719.0,64.0258,64.1531,63.994,63.994,36719.0
2018-08-01 12:50:00,80.45,80.66,80.42,80.64,82203.0,63.994,64.1611,63.9702,64.1452,82203.0
2018-08-01 13:00:00,80.64,80.67,80.51,80.51,34287.0,64.1452,64.169,64.0418,64.0418,34287.0
2018-08-01 13:10:00,80.52,80.55,80.45,80.5,22091.0,64.0497,64.0736,63.994,64.0338,22091.0
2018-08-01 13:20:00,80.5,80.69,80.46,80.63,43867.0,64.0338,64.1849,64.002,64.1372,43867.0
2018-08-01 13:30:00,80.64,80.75,80.61,80.66,51877.0,64.1452,64.2327,64.1213,64.1611,51877.0
2018-08-01 13:40:00,80.66,80.69,80.56,80.67,45707.0,64.1611,64.1849,64.0815,64.169,45707.0
2018-08-01 13:50:00,80.68,80.87,80.65,80.7,38921.0,64.177,64.3281,64.1531,64.1929,38921.0
2018-08-01 14:00:00,80.77,80.84,80.65,80.84,38733.0,64.2486,64.3043,64.1531,64.3043,38733.0
2018-08-01 14:10:00,80.83,81.01,80.78,80.78,40789.0,64.2963,64.4395,64.2565,64.2565,40789.0
2018-08-01 14:20:00,80.78,80.93,80.74,80.93,46708.0,64.2565,64.3758,64.2247,64.3758,46708.0
2018-08-01 14:30:00,80.92,80.92,80.65,80.66,50389.0,64.3679,64.3679,64.1531,64.1611,50389.0
2018-08-01 14:40:00,80.65,80.76,80.64,80.75,66035.0,64.1531,64.2406,64.1452,64.2327,66035.0
2018-08-01 14:50:00,80.75,80.91,80.73,80.87,38494.0,64.2327,64.3599,64.2168,64.3281,38494.0
2018-08-01 15:00:00,80.86,80.91,80.8,80.84,41946.0,64.3202,64.3599,64.2724,64.3043,41946.0
2018-08-01 15:10:00,80.84,80.96,80.8,80.92,49669.0,64.3043,64.3997,64.2724,64.3679,49669.0
2018-08-01 15:20:00,80.92,81.03,80.84,80.97,44050.0,64.3679,64.4554,64.3043,64.4077,44050.0
2018-08-01 15:30:00,80.98,81.01,80.92,80.99,74795.0,64.4156,64.4395,64.3679,64.4236,74795.0
2018-08-01 15:40:00,80.99,81.07,80.94,80.97,82957.0,64.4236,64.4872,64.3838,64.4077,82957.0
2018-08-01 15:50:00,80.96,80.98,80.74,80.77,236699.0,64.3997,64.4156,64.2247,64.2486,236699.0
2018-08-02 09:30:00,80.28,80.28,79.22,79.58,189426.0,63.8588,63.8588,63.0156,63.302,189426.0
2018-08-02 09:40:00,79.6,80.04,79.48,79.88,67341.0,63.3179,63.6679,63.2224,63.5406,67341.0
2018-08-02 09:50:00,79.88,80.13,79.7,79.95,195561.0,63.5406,63.7395,63.3974,63.5963,195561.0
2018-08-02 10:00:00,79.95,80.04,79.82,79.89,76887.0,63.5963,63.6679,63.4929,63.5486,76887.0
2018-08-02 10:10:00,79.9,79.93,79.63,79.9,82154.0,63.5565,63.5804,63.3418,63.5565,82154.0
2018-08-02 10:20:00,79.89,80.12,79.75,79.98,99704.0,63.5486,63.7315,63.4372,63.6202,99704.0
2018-08-02 10:30:00,79.99,80.24,79.92,80.19,94486.0,63.6281,63.827,63.5724,63.7872,94486.0
2018-08-02 10:40:00,80.19,80.2,79.87,79.97,104144.0,63.7872,63.7952,63.5327,63.6122,104144.0
2018-08-02 10:50:00,79.96,80.09,79.68,79.71,78930.0,63.6043,63.7077,63.3815,63.4054,78930.0
2018-08-02 11:00:00,79.71,79.95,79.63,79.64,62733.0,63.4054,63.5963,63.3418,63.3497,62733.0
2018-08-02 11:10:00,79.65,79.69,79.49,79.52,81859.0,63.3577,63.3895,63.2304,63.2543,81859.0
2018-08-02 11:20:00,79.53,79.94,79.53,79.93,87613.0,63.2622,63.5884,63.2622,63.5804,87613.0
2018-08-02 11:30:00,79.91,79.94,79.74,79.86,78860.0,63.5645,63.5884,63.4293,63.5247,78860.0
2018-08-02 11:40:00,79.87,79.98,79.72,79.73,67084.0,63.5327,63.6202,63.4134,63.4213,67084.0
2018-08-02 11:50:00,79.74,79.89,79.69,79.83,67572.0,63.4293,63.5486,63.3895,63.5009,67572.0
2018-08-02 12:00:00,79.84,80.11,79.74,79.9,150836.0,63.5088,63.7236,63.4293,63.5565,150836.0
2018-08-02 12:10:00,79.91,80.05,79.9,80.05,50633.0,63.5645,63.6759,63.5565,63.6759,50633.0
2018-08-02 12:20:00,80.06,80.1,79.97,80.0,53891.0,63.6838,63.7156,63.6122,63.6361,53891.0
2018-08-02 12:30:00,80.0,80.01,79.85,79.93,29772.0,63.6361,63.644,63.5168,63.5804,29772.0
2018-08-02 12:40:00,79.94,80.05,79.93,79.94,30256.0,63.5884,63.6759,63.5804,63.5884,30256.0
2018-08-02 12:50:00,79.93,80.19,79.88,80.15,55543.0,63.5804,63.7872,63.5406,63.7554,55543.0
2018-08-02 13:00:00,80.14,80.25,80.09,80.24,34850.0,63.7474,63.8349,63.7077,63.827,34850.0
2018-08-02 13:10:00,80.22,80.24,80.1,80.24,72917.0,63.8111,63.827,63.7156,63.827,72917.0
2018-08-02 13:20:00,80.22,80.27,80.11,80.15,28114.0,63.8111,63.8509,63.7236,63.7554,28114.0
2018-08-02 13:30:00,80.15,80.3,80.02,80.03,66180.0,63.7554,63.8747,63.652,63.6599,66180.0
2018-08-02 13:40:00,80.04,80.15,79.88,79.89,49010.0,63.6679,63.7554,63.5406,63.5486,49010.0
2018-08-02 13:50:00,79.89,79.89,79.66,79.66,43174.0,63.5486,63.5486,63.3656,63.3656,43174.0
2018-08-02 14:00:00,79.65,79.74,79.53,79.74,58392.0,63.3577,63.4293,63.2622,63.4293,58392.0
2018-08-02 14:10:00,79.74,79.83,79.64,79.66,50148.0,63.4293,63.5009,63.3497,63.3656,50148.0
2018-08-02 14:20:00,79.66,79.69,79.51,79.52,25516.0,63.3656,63.3895,63.2463,63.2543,25516.0
2018-08-02 14:30:00,79.53,79.63,79.52,79.55,37767.0,63.2622,63.3418,63.2543,63.2781,37767.0
2018-08-02 14:40:00,79.56,79.62,79.51,79.56,42384.0,63.2861,63.3338,63.2463,63.2861,42384.0
2018-08-02 14:50:00,79.56,79.72,79.54,79.7,62772.0,63.2861,63.4134,63.2702,63.3974,62772.0
2018-08-02 15:00:00,79.7,79.76,79.68,79.74,102636.0,63.3974,63.4452,63.3815,63.4293,102636.0
2018-08-02 15:10:00,79.73,79.85,79.62,79.85,51607.0,63.4213,63.5168,63.3338,63.5168,51607.0
2018-08-02 15:20:00,79.85,79.86,79.77,79.83,64125.0,63.5168,63.5247,63.4531,63.5009,64125.0
2018-08-02 15:30:00,79.83,79.86,79.72,79.76,64409.0,63.5009,63.5247,63.4134,63.4452,64409.0
2018-08-02 15:40:00,79.77,79.88,79.7,79.87,135734.0,63.4531,63.5406,63.3974,63.5327,135734.0
2018-08-02 15:50:00,79.86,79.88,79.7,79.73,217058.0,63.5247,63.5406,63.3974,63.4213,217058.0
2018-08-03 09:30:00,79.72,80.34,79.63,79.76,102025.0,63.4134,63.9065,63.3418,63.4452,102025.0
2018-08-03 09:40:00,79.81,79.92,79.39,79.41,28190.0,63.4849,63.5724,63.1509,63.1668,28190.0
2018-08-03 09:50:00,79.45,79.66,79.38,79.46,48836.0,63.1986,63.3656,63.1429,63.2065,48836.0
2018-08-03 10:00:00,79.48,79.56,79.36,79.53,45341.0,63.2224,63.2861,63.127,63.2622,45341.0
2018-08-03 10:10:00,79.53,79.63,79.27,79.31,62642.0,63.2622,63.3418,63.0554,63.0872,62642.0
2018-08-03 10:20:00,79.33,79.36,79.12,79.22,30967.0,63.1031,63.127,62.9361,63.0156,30967.0
2018-08-03 10:30:00,79.22,79.23,78.91,78.92,73593.0,63.0156,63.0236,62.769,62.777,73593.0
2018-08-03 10:40:00,78.94,79.11,78.65,78.76,82757.0,62.7929,62.9281,62.5622,62.6497,82757.0
2018-08-03 10:50:00,78.77,78.8,78.42,78.47,87724.0,62.6577,62.6815,62.3793,62.419,87724.0
2018-08-03 11:00:00,78.48,78.89,78.47,78.78,73529.0,62.427,62.7531,62.419,62.6656,73529.0
2018-08-03 11:10:00,78.78,78.9,78.76,78.81,49172.0,62.6656,62.7611,62.6497,62.6895,49172.0
2018-08-03 11:20:00,78.82,78.96,78.73,78.75,67179.0,62.6974,62.8088,62.6259,62.6418,67179.0
2018-08-03 11:30:00,78.75,78.84,78.7,78.74,46600.0,62.6418,62.7134,62.602,62.6338,46600.0
2018-08-03 11:40:00,78.73,78.73,78.46,78.48,44841.0,62.6259,62.6259,62.4111,62.427,44841.0
2018-08-03 11:50:00,78.49,78.63,78.47,78.47,56593.0,62.4349,62.5463,62.419,62.419,56593.0
2018-08-03 12:00:00,78.48,78.63,78.48,78.61,31686.0,62.427,62.5463,62.427,62.5304,31686.0
2018-08-03 12:10:00,78.61,78.61,78.45,78.51,42955.0,62.5304,62.5304,62.4031,62.4509,42955.0
2018-08-03 12:20:00,78.51,78.57,78.5,78.57,31810.0,62.4509,62.4986,62.4429,62.4986,31810.0
2018-08-03 12:30:00,78.56,78.58,78.41,78.54,67621.0,62.4906,62.5065,62.3713,62.4747,67621.0
2018-08-03 12:40:00,78.54,78.58,78.46,78.57,60585.0,62.4747,62.5065,62.4111,62.4986,60585.0
2018-08-03 12:50:00,78.56,78.6,78.5,78.58,76042.0,62.4906,62.5224,62.4429,62.5065,76042.0
2018-08-03 13:00:00,78.58,78.67,78.54,78.59,48228.0,62.5065,62.5781,62.4747,62.5145,48228.0
2018-08-03 13:10:00,78.58,78.6,78.54,78.58,32306.0,62.5065,62.5224,62.4747,62.5065,32306.0
2018-08-03 13:20:00,78.59,78.68,78.55,78.65,28244.0,62.5145,62.5861,62.4827,62.5622,28244.0
2018-08-03 13:30:00,78.65,78.74,78.58,78.74,29422.0,62.5622,62.6338,62.5065,62.6338,29422.0
2018-08-03 13:40:00,78.75,78.88,78.72,78.72,36614.0,62.6418,62.7452,62.6179,62.6179,36614.0
2018-08-03 13:50:00,78.72,78.79,78.69,78.71,47156.0,62.6179,62.6736,62.594,62.6099,47156.0
2018-08-03 14:00:00,78.73,78.8,78.69,78.78,39817.0,62.6259,62.6815,62.594,62.6656,39817.0
2018-08-03 14:10:00,78.79,78.8,78.7,78.77,23895.0,62.6736,62.6815,62.602,62.6577,23895.0
2018-08-03 14:20:00,78.77,78.81,78.72,78.79,28691.0,62.6577,62.6895,62.6179,62.6736,28691.0
2018-08-03 14:30:00,78.79,78.9,78.79,78.85,38743.0,62.6736,62.7611,62.6736,62.7213,38743.0
2018-08-03 14:40:00,78.83,78.86,78.79,78.79,22155.0,62.7054,62.7293,62.6736,62.6736,22155.0
2018-08-03 14:50:00,78.81,78.91,78.72,78.88,53797.0,62.6895,62.769,62.6179,62.7452,53797.0
2018-08-03 15:00:00,78.89,78.98,78.89,78.97,49946.0,62.7531,62.8247,62.7531,62.8168,49946.0
2018-08-03 15:10:00,78.97,79.21,78.96,79.2,59712.0,62.8168,63.0077,62.8088,62.9997,59712.0
2018-08-03 15:20:00,79.2,79.22,79.1,79.16,64841.0,62.9997,63.0156,62.9202,62.9679,64841.0
2018-08-03 15:30:00,79.16,79.17,79.03,79.09,76936.0,62.9679,62.9759,62.8645,62.9122,76936.0
2018-08-03 15:40:00,79.09,79.14,79.06,79.06,103919.0,62.9122,62.952,62.8884,62.8884,103919.0
2018-08-03 15:50:00,79.07,79.12,79.01,79.08,201506.0,62.8963,62.9361,62.8486,62.9043,201506.0
2018-08-06 09:30:00,79.4,79.56,78.81,78.89,158802.0,63.1588,63.2861,62.6895,62.7531,158802.0
2018-08-06 09:40:00,78.9,79.29,78.84,79.25,145148.0,62.7611,63.0713,62.7134,63.0395,145148.0
2018-08-06 09:50:00,79.27,79.54,79.27,79.3,111719.0,63.0554,63.2702,63.0554,63.0793,111719.0
2018-08-06 10:00:00,79.29,79.51,79.28,79.48,71881.0,63.0713,63.2463,63.0634,63.2224,71881.0
2018-08-06 10:10:00,79.49,79.49,79.08,79.16,69540.0,63.2304,63.2304,62.9043,62.9679,69540.0
2018-08-06 10:20:00,79.17,79.22,79.02,79.04,49514.0,62.9759,63.0156,62.8565,62.8724,49514.0
2018-08-06 10:30:00,79.03,79.2,78.98,79.05,41634.0,62.8645,62.9997,62.8247,62.8804,41634.0
2018-08-06 10:40:00,79.05,79.2,78.97,79.06,90793.0,62.8804,62.9997,62.8168,62.8884,90793.0
2018-08-06 10:50:00,79.06,79.37,79.06,79.35,68985.0,62.8884,63.1349,62.8884,63.119,68985.0
2018-08-06 11:00:00,79.35,79.53,79.32,79.52,101216.0,63.119,63.2622,63.0952,63.2543,101216.0
2018-08-06 11:10:00,79.53,79.6,79.44,79.52,73351.0,63.2622,63.3179,63.1906,63.2543,73351.0
2018-08-06 11:20:00,79.52,79.57,79.34,79.35,81902.0,63.2543,63.294,63.1111,63.119,81902.0
2018-08-06 11:30:00,79.35,79.53,79.34,79.47,39819.0,63.119,63.2622,63.1111,63.2145,39819.0
2018-08-06 11:40:00,79.46,79.46,79.33,79.38,19637.0,63.2065,63.2065,63.1031,63.1429,19637.0
2018-08-06 11:50:00,79.36,79.42,79.17,79.22,62042.0,63.127,63.1747,62.9759,63.0156,62042.0
2018-08-06 12:00:00,79.2,79.46,79.2,79.44,25759.0,62.9997,63.2065,62.9997,63.1906,25759.0
2018-08-06 12:10:00,79.43,79.68,79.43,79.67,41221.0,63.1827,63.3815,63.1827,63.3736,41221.0
2018-08-06 12:20:00,79.66,79.81,79.64,79.69,56488.0,63.3656,63.4849,63.3497,63.3895,56488.0
2018-08-06 12:30:00,79.7,79.71,79.61,79.67,34956.0,63.3974,63.4054,63.3259,63.3736,34956.0
2018-08-06 12:40:00,79.68,79.68,79.53,79.54,21237.0,63.3815,63.3815,63.2622,63.2702,21237.0
2018-08-06 12:50:00,79.53,79.62,79.51,79.58,26846.0,63.2622,63.3338,63.2463,63.302,26846.0
2018-08-06 13:00:00,79.57,79.6,79.53,79.58,30507.0,63.294,63.3179,63.2622,63.302,30507.0
2018-08-06 13:10:00,79.59,79.59,79.45,79.46,29688.0,63.3099,63.3099,63.1986,63.2065,29688.0
2018-08-06 13:20:00,79.45,79.65,79.43,79.52,364601.0,63.1986,63.3577,63.1827,63.2543,364601.0
2018-08-06 13:30:00,79.52,79.55,79.47,79.5,123255.0,63.2543,63.2781,63.2145,63.2384,123255.0
2018-08-06 13:40:00,79.5,79.51,79.4,79.42,45301.0,63.2384,63.2463,63.1588,63.1747,45301.0
2018-08-06 13:50:00,79.42,79.57,79.42,79.55,41228.0,63.1747,63.294,63.1747,63.2781,41228.0
2018-08-06 14:00:00,79.54,79.57,79.51,79.55,52318.0,63.2702,63.294,63.2463,63.2781,52318.0
2018-08-06 14:10:00,79.54,79.55,79.43,79.51,47480.0,63.2702,63.2781,63.1827,63.2463,47480.0
2018-08-06 14:20:00,79.52,79.52,79.4,79.48,86197.0,63.2543,63.2543,63.1588,63.2224,86197.0
2018-08-06 14:30:00,79.48,79.57,79.46,79.47,37591.0,63.2224,63.294,63.2065,63.2145,37591.0
2018-08-06 14:40:00,79.47,79.54,79.46,79.52,38448.0,63.2145,63.2702,63.2065,63.2543,38448.0
2018-08-06 14:50:00,79.51,79.57,79.47,79.55,48616.0,63.2463,63.294,63.2145,63.2781,48616.0
2018-08-06 15:00:00,79.54,79.67,79.48,79.63,57964.0,63.2702,63.3736,63.2224,63.3418,57964.0
2018-08-06 15:10:00,79.63,79.82,79.61,79.75,64741.0,63.3418,63.4929,63.3259,63.4372,64741.0
2018-08-06 15:20:00,79.75,79.79,79.67,79.67,38338.0,63.4372,63.469,63.3736,63.3736,38338.0
2018-08-06 15:30:00,79.66,79.69,79.62,79.62,53534.0,63.3656,63.3895,63.3338,63.3338,53534.0
2018-08-06 15:40:00,79.62,79.82,79.62,79.76,101376.0,63.3338,63.4929,63.3338,63.4452,101376.0
2018-08-06 15:50:00,79.77,79.89,79.72,79.84,287887.0,63.4531,63.5486,63.4134,63.5088,287887.0
2018-08-07 09:30:00,80.4,81.57,80.11,81.08,220030.0,63.9543,64.8849,63.7236,64.4952,220030.0
2018-08-07 09:40:00,81.12,81.19,80.56,80.6,95460.0,64.527,64.5827,64.0815,64.1133,95460.0
2018-08-07 09:50:00,80.58,80.96,80.5,80.86,102223.0,64.0974,64.3997,64.0338,64.3202,102223.0
2018-08-07 10:00:00,80.87,81.1,80.8,81.03,117997.0,64.3281,64.5111,64.2724,64.4554,117997.0
2018-08-07 10:10:00,81.03,81.13,80.91,81.01,89265.0,64.4554,64.5349,64.3599,64.4395,89265.0
2018-08-07 10:20:00,81.01,81.25,80.94,81.17,89365.0,64.4395,64.6304,64.3838,64.5668,89365.0
2018-08-07 10:30:00,81.18,81.2,80.92,81.07,83382.0,64.5747,64.5906,64.3679,64.4872,83382.0
2018-08-07 10:40:00,81.07,81.16,80.88,81.07,90939.0,64.4872,64.5588,64.3361,64.4872,90939.0
2018-08-07 10:50:00,81.07,81.23,80.97,81.22,117894.0,64.4872,64.6145,64.4077,64.6065,117894.0
2018-08-07 11:00:00,81.21,81.44,81.05,81.4,96159.0,64.5986,64.7815,64.4713,64.7497,96159.0
2018-08-07 11:10:00,81.39,81.65,81.29,81.51,125335.0,64.7418,64.9486,64.6622,64.8372,125335.0
2018-08-07 11:20:00,81.5,81.54,81.35,81.52,46412.0,64.8293,64.8611,64.7099,64.8452,46412.0
2018-08-07 11:30:00,81.51,81.69,81.39,81.62,100536.0,64.8372,64.9804,64.7418,64.9247,100536.0
2018-08-07 11:40:00,81.6,81.71,81.53,81.63,63373.0,64.9088,64.9963,64.8531,64.9327,63373.0
2018-08-07 11:50:00,81.64,81.69,81.45,81.45,56605.0,64.9406,64.9804,64.7895,64.7895,56605.0
2018-08-07 12:00:00,81.45,81.47,81.23,81.28,42244.0,64.7895,64.8054,64.6145,64.6543,42244.0
2018-08-07 12:10:00,81.28,81.43,81.23,81.39,38102.0,64.6543,64.7736,64.6145,64.7418,38102.0
2018-08-07 12:20:00,81.38,81.47,81.33,81.38,40132.0,64.7338,64.8054,64.694,64.7338,40132.0
2018-08-07 12:30:00,81.39,81.43,81.25,81.43,45807.0,64.7418,64.7736,64.6304,64.7736,45807.0
2018-08-07 12:40:00,81.43,81.52,81.4,81.45,54077.0,64.7736,64.8452,64.7497,64.7895,54077.0
2018-08-07 12:50:00,81.45,81.46,81.26,81.36,36476.0,64.7895,64.7974,64.6383,64.7179,36476.0
2018-08-07 13:00:00,81.37,81.42,81.24,81.31,48400.0,64.7258,64.7656,64.6224,64.6781,48400.0
2018-08-07 13:10:00,81.31,81.41,81.26,81.27,33089.0,64.6781,64.7577,64.6383,64.6463,33089.0
2018-08-07 13:20:00,81.27,81.43,81.24,81.43,33128.0,64.6463,64.7736,64.6224,64.7736,33128.0
2018-08-07 13:30:00,81.42,81.71,81.39,81.7,48009.0,64.7656,64.9963,64.7418,64.9883,48009.0
2018-08-07 13:40:00,81.68,81.78,81.59,81.7,55209.0,64.9724,65.052,64.9008,64.9883,55209.0
2018-08-07 13:50:00,81.7,81.91,81.65,81.91,81314.0,64.9883,65.1554,64.9486,65.1554,81314.0
2018-08-07 14:00:00,81.91,81.93,81.79,81.8,58357.0,65.1554,65.1713,65.0599,65.0679,58357.0
2018-08-07 14:10:00,81.79,81.86,81.76,81.8,46329.0,65.0599,65.1156,65.0361,65.0679,46329.0
2018-08-07 14:20:00,81.79,81.85,81.75,81.84,44923.0,65.0599,65.1077,65.0281,65.0997,44923.0
2018-08-07 14:30:00,81.84,81.84,81.75,81.78,55158.0,65.0997,65.0997,65.0281,65.052,55158.0
2018-08-07 14:40:00,81.78,81.82,81.75,81.8,50169.0,65.052,65.0838,65.0281,65.0679,50169.0
2018-08-07 14:50:00,81.8,81.91,81.77,81.8,55393.0,65.0679,65.1554,65.044,65.0679,55393.0
2018-08-07 15:00:00,81.8,81.8,81.7,81.75,42824.0,65.0679,65.0679,64.9883,65.0281,42824.0
2018-08-07 15:10:00,81.75,81.77,81.7,81.71,58271.0,65.0281,65.044,64.9883,64.9963,58271.0
2018-08-07 15:20:00,81.72,81.74,81.63,81.73,58834.0,65.0043,65.0202,64.9327,65.0122,58834.0
2018-08-07 15:30:00,81.73,81.79,81.66,81.73,87550.0,65.0122,65.0599,64.9565,65.0122,87550.0
2018-08-07 15:40:00,81.73,81.77,81.45,81.49,154183.0,65.0122,65.044,64.7895,64.8213,154183.0
2018-08-07 15:50:00,81.49,81.5,81.17,81.25,386660.0,64.8213,64.8293,64.5668,64.6304,386660.0
2018-08-08 09:30:00,80.74,81.3,80.69,80.97,92082.0,64.2247,64.6702,64.1849,64.4077,92082.0
2018-08-08 09:40:00,80.93,81.02,80.56,81.0,53644.0,64.3758,64.4474,64.0815,64.4315,53644.0
2018-08-08 09:50:00,80.99,81.07,80.78,81.04,52178.0,64.4236,64.4872,64.2565,64.4633,52178.0
2018-08-08 10:00:00,81.07,81.11,80.58,80.59,61509.0,64.4872,64.519,64.0974,64.1054,61509.0
2018-08-08 10:10:00,80.56,80.88,80.56,80.75,71597.0,64.0815,64.3361,64.0815,64.2327,71597.0
2018-08-08 10:20:00,80.71,80.76,80.5,80.67,103012.0,64.2008,64.2406,64.0338,64.169,103012.0
2018-08-08 10:30:00,80.61,80.67,80.18,80.43,111856.0,64.1213,64.169,63.7793,63.9781,111856.0
2018-08-08 10:40:00,80.43,80.91,80.42,80.89,64137.0,63.9781,64.3599,63.9702,64.344,64137.0
2018-08-08 10:50:00,80.91,80.96,80.81,80.95,62462.0,64.3599,64.3997,64.2804,64.3918,62462.0
2018-08-08 11:00:00,80.95,81.08,80.85,81.07,50364.0,64.3918,64.4952,64.3122,64.4872,50364.0
2018-08-08 11:10:00,81.07,81.17,80.95,81.06,43406.0,64.4872,64.5668,64.3918,64.4793,43406.0
2018-08-08 11:20:00,81.06,81.08,80.8,80.83,33114.0,64.4793,64.4952,64.2724,64.2963,33114.0
2018-08-08 11:30:00,80.81,81.04,80.8,80.99,41841.0,64.2804,64.4633,64.2724,64.4236,41841.0
2018-08-08 11:40:00,80.99,81.0,80.83,80.9,44550.0,64.4236,64.4315,64.2963,64.352,44550.0
2018-08-08 11:50:00,80.9,81.04,80.9,80.99,55155.0,64.352,64.4633,64.352,64.4236,55155.0
2018-08-08 12:00:00,81.0,81.14,80.9,81.14,49800.0,64.4315,64.5429,64.352,64.5429,49800.0
2018-08-08 12:10:00,81.16,81.21,81.08,81.17,26783.0,64.5588,64.5986,64.4952,64.5668,26783.0
2018-08-08 12:20:00,81.18,81.22,81.01,81.06,38791.0,64.5747,64.6065,64.4395,64.4793,38791.0
2018-08-08 12:30:00,81.06,81.28,81.03,81.13,29894.0,64.4793,64.6543,64.4554,64.5349,29894.0
2018-08-08 12:40:00,81.13,81.24,81.09,81.16,25627.0,64.5349,64.6224,64.5031,64.5588,25627.0
2018-08-08 12:50:00,81.11,81.17,81.1,81.1,22354.0,64.519,64.5668,64.5111,64.5111,22354.0
2018-08-08 13:00:00,81.11,81.2,81.09,81.18,28310.0,64.519,64.5906,64.5031,64.5747,28310.0
2018-08-08 13:10:00,81.18,81.37,81.18,81.35,26179.0,64.5747,64.7258,64.5747,64.7099,26179.0
2018-08-08 13:20:00,81.36,81.36,81.22,81.22,19200.0,64.7179,64.7179,64.6065,64.6065,19200.0
2018-08-08 13:30:00,81.22,81.29,81.17,81.24,23869.0,64.6065,64.6622,64.5668,64.6224,23869.0
2018-08-08 13:40:00,81.24,81.3,81.23,81.25,29672.0,64.6224,64.6702,64.6145,64.6304,29672.0
2018-08-08 13:50:00,81.23,81.42,81.21,81.38,33671.0,64.6145,64.7656,64.5986,64.7338,33671.0
2018-08-08 14:00:00,81.39,81.39,81.24,81.35,38419.0,64.7418,64.7418,64.6224,64.7099,38419.0
2018-08-08 14:10:00,81.33,81.34,81.19,81.2,38594.0,64.694,64.702,64.5827,64.5906,38594.0
2018-08-08 14:20:00,81.2,81.3,81.15,81.26,31794.0,64.5906,64.6702,64.5508,64.6383,31794.0
2018-08-08 14:30:00,81.25,81.28,81.16,81.2,36849.0,64.6304,64.6543,64.5588,64.5906,36849.0
2018-08-08 14:40:00,81.22,81.36,81.14,81.35,89252.0,64.6065,64.7179,64.5429,64.7099,89252.0
2018-08-08 14:50:00,81.35,81.73,81.35,81.71,118177.0,64.7099,65.0122,64.7099,64.9963,118177.0
2018-08-08 15:00:00,81.71,81.86,81.61,81.84,93501.0,64.9963,65.1156,64.9168,65.0997,93501.0
2018-08-08 15:10:00,81.82,81.93,81.8,81.89,110879.0,65.0838,65.1713,65.0679,65.1395,110879.0
2018-08-08 15:20:00,81.91,81.99,81.88,81.93,69994.0,65.1554,65.219,65.1315,65.1713,69994.0
2018-08-08 15:30:00,81.91,81.92,81.75,81.75,79160.0,65.1554,65.1633,65.0281,65.0281,79160.0
2018-08-08 15:40:00,81.76,81.96,81.75,81.88,136890.0,65.0361,65.1952,65.0281,65.1315,136890.0
2018-08-08 15:50:00,81.89,81.95,81.65,81.69,290753.0,65.1395,65.1872,64.9486,64.9804,290753.0
2018-08-09 09:30:00,81.85,82.18,81.65,82.13,99728.0,65.1077,65.3702,64.9486,65.3304,99728.0
2018-08-09 09:40:00,82.14,82.14,81.77,81.92,77850.0,65.3383,65.3383,65.044,65.1633,77850.0
2018-08-09 09:50:00,81.92,82.1,81.76,81.77,60812.0,65.1633,65.3065,65.0361,65.044,60812.0
2018-08-09 10:00:00,81.74,81.77,81.54,81.73,88103.0,65.0202,65.044,64.8611,65.0122,88103.0
2018-08-09 10:10:00,81.73,81.75,81.59,81.75,61760.0,65.0122,65.0281,64.9008,65.0281,61760.0
2018-08-09 10:20:00,81.76,81.86,81.66,81.75,46196.0,65.0361,65.1156,64.9565,65.0281,46196.0
2018-08-09 10:30:00,81.77,81.89,81.64,81.65,47961.0,65.044,65.1395,64.9406,64.9486,47961.0
2018-08-09 10:40:00,81.65,81.79,81.65,81.77,46050.0,64.9486,65.0599,64.9486,65.044,46050.0
2018-08-09 10:50:00,81.78,81.8,81.64,81.67,42388.0,65.052,65.0679,64.9406,64.9645,42388.0
2018-08-09 11:00:00,81.67,81.93,81.66,81.78,34900.0,64.9645,65.1713,64.9565,65.052,34900.0
2018-08-09 11:10:00,81.77,81.85,81.74,81.81,62244.0,65.044,65.1077,65.0202,65.0758,62244.0
2018-08-09 11:20:00,81.81,81.83,81.66,81.68,77054.0,65.0758,65.0918,64.9565,64.9724,77054.0
2018-08-09 11:30:00,81.67,81.67,81.37,81.42,97177.0,64.9645,64.9645,64.7258,64.7656,97177.0
2018-08-09 11:40:00,81.42,81.42,81.05,81.05,37729.0,64.7656,64.7656,64.4713,64.4713,37729.0
2018-08-09 11:50:00,81.07,81.14,80.97,81.02,79817.0,64.4872,64.5429,64.4077,64.4474,79817.0
2018-08-09 12:00:00,81.02,81.03,80.81,80.89,42324.0,64.4474,64.4554,64.2804,64.344,42324.0
2018-08-09 12:10:00,80.88,80.88,80.57,80.64,74974.0,64.3361,64.3361,64.0895,64.1452,74974.0
2018-08-09 12:20:00,80.64,80.71,80.56,80.62,127123.0,64.1452,64.2008,64.0815,64.1293,127123.0
2018-08-09 12:30:00,80.63,80.65,80.45,80.62,69407.0,64.1372,64.1531,63.994,64.1293,69407.0
2018-08-09 12:40:00,80.62,80.72,80.61,80.61,67291.0,64.1293,64.2088,64.1213,64.1213,67291.0
2018-08-09 12:50:00,80.6,80.69,80.59,80.62,48020.0,64.1133,64.1849,64.1054,64.1293,48020.0
2018-08-09 13:00:00,80.61,80.72,80.58,80.72,27226.0,64.1213,64.2088,64.0974,64.2088,27226.0
2018-08-09 13:10:00,80.72,80.82,80.7,80.8,37643.0,64.2088,64.2883,64.1929,64.2724,37643.0
2018-08-09 13:20:00,80.81,80.95,80.8,80.94,56247.0,64.2804,64.3918,64.2724,64.3838,56247.0
2018-08-09 13:30:00,80.93,81.04,80.86,80.89,91158.0,64.3758,64.4633,64.3202,64.344,91158.0
2018-08-09 13:40:00,80.89,80.97,80.81,80.84,30693.0,64.344,64.4077,64.2804,64.3043,30693.0
2018-08-09 13:50:00,80.84,81.0,80.81,80.98,34156.0,64.3043,64.4315,64.2804,64.4156,34156.0
2018-08-09 14:00:00,80.97,81.0,80.91,80.95,37111.0,64.4077,64.4315,64.3599,64.3918,37111.0
2018-08-09 14:10:00,80.94,80.95,80.71,80.73,37001.0,64.3838,64.3918,64.2008,64.2168,37001.0
2018-08-09 14:20:00,80.73,80.79,80.66,80.69,38557.0,64.2168,64.2645,64.1611,64.1849,38557.0
2018-08-09 14:30:00,80.69,80.79,80.67,80.77,52690.0,64.1849,64.2645,64.169,64.2486,52690.0
2018-08-09 14:40:00,80.77,80.8,80.64,80.67,39935.0,64.2486,64.2724,64.1452,64.169,39935.0
2018-08-09 14:50:00,80.66,80.66,80.53,80.59,57176.0,64.1611,64.1611,64.0577,64.1054,57176.0
2018-08-09 15:00:00,80.6,80.66,80.55,80.62,54209.0,64.1133,64.1611,64.0736,64.1293,54209.0
2018-08-09 15:10:00,80.62,80.85,80.62,80.8,38320.0,64.1293,64.3122,64.1293,64.2724,38320.0
2018-08-09 15:20:00,80.8,80.93,80.76,80.92,46578.0,64.2724,64.3758,64.2406,64.3679,46578.0
2018-08-09 15:30:00,80.92,81.0,80.85,80.9,77556.0,64.3679,64.4315,64.3122,64.352,77556.0
2018-08-09 15:40:00,80.9,80.92,80.63,80.64,93091.0,64.352,64.3679,64.1372,64.1452,93091.0
2018-08-09 15:50:00,80.66,80.77,80.61,80.75,212375.0,64.1611,64.2486,64.1213,64.2327,212375.0
2018-08-10 09:30:00,80.34,81.16,80.33,81.03,125368.0,63.9065,64.5588,63.8986,64.4554,125368.0
2018-08-10 09:40:00,80.99,81.24,80.91,80.99,58981.0,64.4236,64.6224,64.3599,64.4236,58981.0
2018-08-10 09:50:00,81.01,81.16,80.75,80.77,29697.0,64.4395,64.5588,64.2327,64.2486,29697.0
2018-08-10 10:00:00,80.75,80.76,80.52,80.58,60266.0,64.2327,64.2406,64.0497,64.0974,60266.0
2018-08-10 10:10:00,80.58,80.87,80.56,80.72,111253.0,64.0974,64.3281,64.0815,64.2088,111253.0
2018-08-10 10:20:00,80.72,80.81,80.6,80.6,35076.0,64.2088,64.2804,64.1133,64.1133,35076.0
2018-08-10 10:30:00,80.61,80.75,80.57,80.62,82741.0,64.1213,64.2327,64.0895,64.1293,82741.0
2018-08-10 10:40:00,80.63,80.83,80.48,80.73,71648.0,64.1372,64.2963,64.0179,64.2168,71648.0
2018-08-10 10:50:00,80.73,80.95,80.71,80.95,33863.0,64.2168,64.3918,64.2008,64.3918,33863.0
2018-08-10 11:00:00,80.96,81.0,80.83,80.85,43815.0,64.3997,64.4315,64.2963,64.3122,43815.0
2018-08-10 11:10:00,80.86,80.86,80.6,80.63,43168.0,64.3202,64.3202,64.1133,64.1372,43168.0
2018-08-10 11:20:00,80.65,80.84,80.59,80.6,31086.0,64.1531,64.3043,64.1054,64.1133,31086.0
2018-08-10 11:30:00,80.6,80.83,80.59,80.8,40365.0,64.1133,64.2963,64.1054,64.2724,40365.0
2018-08-10 11:40:00,80.82,80.84,80.72,80.75,32061.0,64.2883,64.3043,64.2088,64.2327,32061.0
2018-08-10 11:50:00,80.73,80.8,80.65,80.69,34691.0,64.2168,64.2724,64.1531,64.1849,34691.0
2018-08-10 12:00:00,80.68,80.74,80.6,80.67,22701.0,64.177,64.2247,64.1133,64.169,22701.0
2018-08-10 12:10:00,80.67,80.74,80.63,80.68,29025.0,64.169,64.2247,64.1372,64.177,29025.0
2018-08-10 12:20:00,80.69,80.7,80.58,80.66,29006.0,64.1849,64.1929,64.0974,64.1611,29006.0
2018-08-10 12:30:00,80.68,80.72,80.61,80.64,29376.0,64.177,64.2088,64.1213,64.1452,29376.0
2018-08-10 12:40:00,80.64,80.76,80.64,80.76,35572.0,64.1452,64.2406,64.1452,64.2406,35572.0
2018-08-10 12:50:00,80.74,80.74,80.62,80.64,15276.0,64.2247,64.2247,64.1293,64.1452,15276.0
2018-08-10 13:00:00,80.63,80.66,80.56,80.62,17281.0,64.1372,64.1611,64.0815,64.1293,17281.0
2018-08-10 13:10:00,80.62,80.65,80.52,80.52,53859.0,64.1293,64.1531,64.0497,64.0497,53859.0
2018-08-10 13:20:00,80.51,80.63,80.51,80.61,37554.0,64.0418,64.1372,64.0418,64.1213,37554.0
2018-08-10 13:30:00,80.6,80.63,80.47,80.49,48221.0,64.1133,64.1372,64.0099,64.0258,48221.0
2018-08-10 13:40:00,80.52,80.56,80.44,80.48,38431.0,64.0497,64.0815,63.9861,64.0179,38431.0
2018-08-10 13:50:00,80.5,80.5,80.42,80.49,40313.0,64.0338,64.0338,63.9702,64.0258,40313.0
2018-08-10 14:00:00,80.5,80.5,80.43,80.48,30324.0,64.0338,64.0338,63.9781,64.0179,30324.0
2018-08-10 14:10:00,80.48,80.74,80.47,80.73,41139.0,64.0179,64.2247,64.0099,64.2168,41139.0
2018-08-10 14:20:00,80.73,80.79,80.52,80.55,36453.0,64.2168,64.2645,64.0497,64.0736,36453.0
2018-08-10 14:30:00,80.55,80.64,80.55,80.64,20789.0,64.0736,64.1452,64.0736,64.1452,20789.0
2018-08-10 14:40:00,80.64,80.7,80.61,80.65,27551.0,64.1452,64.1929,64.1213,64.1531,27551.0
2018-08-10 14:50:00,80.64,80.74,80.64,80.67,23558.0,64.1452,64.2247,64.1452,64.169,23558.0
2018-08-10 15:00:00,80.67,80.68,80.52,80.61,34011.0,64.169,64.177,64.0497,64.1213,34011.0
2018-08-10 15:10:00,80.6,80.9,80.58,80.87,44403.0,64.1133,64.352,64.0974,64.3281,44403.0
2018-08-10 15:20:00,80.87,81.11,80.87,80.98,90714.0,64.3281,64.519,64.3281,64.4156,90714.0
2018-08-10 15:30:00,80.99,81.01,80.88,81.01,58512.0,64.4236,64.4395,64.3361,64.4395,58512.0
2018-08-10 15:40:00,81.0,81.01,80.88,80.91,85446.0,64.4315,64.4395,64.3361,64.3599,85446.0
2018-08-10 15:50:00,80.89,81.03,80.84,80.94,226803.0,64.344,64.4554,64.3043,64.3838,226803.0
2018-08-13 09:30:00,81.13,81.67,80.98,81.11,100279.0,64.5349,64.9645,64.4156,64.519,100279.0
2018-08-13 09:40:00,81.06,81.21,80.91,81.2,36264.0,64.4793,64.5986,64.3599,64.5906,36264.0
2018-08-13 09:50:00,81.21,81.74,81.2,81.58,81505.0,64.5986,65.0202,64.5906,64.8929,81505.0
2018-08-13 10:00:00,81.55,81.63,81.39,81.57,65727.0,64.869,64.9327,64.7418,64.8849,65727.0
2018-08-13 10:10:00,81.53,81.59,81.46,81.56,44047.0,64.8531,64.9008,64.7974,64.877,44047.0
2018-08-13 10:20:00,81.56,81.6,81.49,81.51,73916.0,64.877,64.9088,64.8213,64.8372,73916.0
2018-08-13 10:30:00,81.51,81.64,81.47,81.59,70676.0,64.8372,64.9406,64.8054,64.9008,70676.0
2018-08-13 10:40:00,81.59,81.59,81.29,81.39,50408.0,64.9008,64.9008,64.6622,64.7418,50408.0
2018-08-13 10:50:00,81.41,81.41,81.14,81.22,39687.0,64.7577,64.7577,64.5429,64.6065,39687.0
2018-08-13 11:00:00,81.23,81.3,81.06,81.14,22569.0,64.6145,64.6702,64.4793,64.5429,22569.0
2018-08-13 11:10:00,81.11,81.27,81.11,81.18,24430.0,64.519,64.6463,64.519,64.5747,24430.0
2018-08-13 11:20:00,81.18,81.26,81.18,81.21,25420.0,64.5747,64.6383,64.5747,64.5986,25420.0
2018-08-13 11:30:00,81.2,81.24,81.12,81.18,23112.0,64.5906,64.6224,64.527,64.5747,23112.0
2018-08-13 11:40:00,81.16,81.24,81.03,81.04,18025.0,64.5588,64.6224,64.4554,64.4633,18025.0
2018-08-13 11:50:00,81.04,81.21,81.01,81.1,60328.0,64.4633,64.5986,64.4395,64.5111,60328.0
2018-08-13 12:00:00,81.1,81.11,80.94,80.99,47023.0,64.5111,64.519,64.3838,64.4236,47023.0
2018-08-13 12:10:00,80.98,81.02,80.87,80.87,17861.0,64.4156,64.4474,64.3281,64.3281,17861.0
2018-08-13 12:20:00,80.87,80.92,80.67,80.72,23306.0,64.3281,64.3679,64.169,64.2088,23306.0
2018-08-13 12:30:00,80.71,80.71,80.6,80.68,24409.0,64.2008,64.2008,64.1133,64.177,24409.0
2018-08-13 12:40:00,80.68,80.81,80.65,80.68,33155.0,64.177,64.2804,64.1531,64.177,33155.0
2018-08-13 12:50:00,80.67,80.69,80.56,80.67,21316.0,64.169,64.1849,64.0815,64.169,21316.0
2018-08-13 13:00:00,80.67,80.68,80.5,80.58,20917.0,64.169,64.177,64.0338,64.0974,20917.0
2018-08-13 13:10:00,80.6,80.72,80.56,80.72,25809.0,64.1133,64.2088,64.0815,64.2088,25809.0
2018-08-13 13:20:00,80.73,80.79,80.67,80.69,21850.0,64.2168,64.2645,64.169,64.1849,21850.0
2018-08-13 13:30:00,80.72,80.8,80.58,80.59,23850.0,64.2088,64.2724,64.0974,64.1054,23850.0
2018-08-13 13:40:00,80.58,80.62,80.54,80.56,14553.0,64.0974,64.1293,64.0656,64.0815,14553.0
2018-08-13 13:50:00,80.56,80.69,80.53,80.65,23288.0,64.0815,64.1849,64.0577,64.1531,23288.0
2018-08-13 14:00:00,80.66,80.83,80.66,80.79,31467.0,64.1611,64.2963,64.1611,64.2645,31467.0
2018-08-13 14:10:00,80.77,80.82,80.73,80.78,25886.0,64.2486,64.2883,64.2168,64.2565,25886.0
2018-08-13 14:20:00,80.79,80.85,80.75,80.8,20731.0,64.2645,64.3122,64.2327,64.2724,20731.0
2018-08-13 14:30:00,80.8,80.85,80.68,80.71,27883.0,64.2724,64.3122,64.177,64.2008,27883.0
2018-08-13 14:40:00,80.7,80.76,80.61,80.66,26712.0,64.1929,64.2406,64.1213,64.1611,26712.0
2018-08-13 14:50:00,80.64,80.67,80.56,80.58,30662.0,64.1452,64.169,64.0815,64.0974,30662.0
2018-08-13 15:00:00,80.58,80.58,80.45,80.53,34310.0,64.0974,64.0974,63.994,64.0577,34310.0
2018-08-13 15:10:00,80.53,80.6,80.44,80.45,33679.0,64.0577,64.1133,63.9861,63.994,33679.0
2018-08-13 15:20:00,80.47,80.51,80.32,80.35,31277.0,64.0099,64.0418,63.8906,63.9145,31277.0
2018-08-13 15:30:00,80.36,80.41,80.31,80.39,31126.0,63.9224,63.9622,63.8827,63.9463,31126.0
2018-08-13 15:40:00,80.38,80.4,80.13,80.13,70911.0,63.9383,63.9543,63.7395,63.7395,70911.0
2018-08-13 15:50:00,80.14,80.14,80.03,80.09,242875.0,63.7474,63.7474,63.6599,63.7077,242875.0
2018-08-14 09:30:00,80.71,80.86,80.23,80.54,145105.0,64.2008,64.3202,63.819,64.0656,145105.0
2018-08-14 09:40:00,80.52,80.56,80.08,80.11,75842.0,64.0497,64.0815,63.6997,63.7236,75842.0
2018-08-14 09:50:00,80.15,80.52,80.06,80.46,98646.0,63.7554,64.0497,63.6838,64.002,98646.0
2018-08-14 10:00:00,80.46,80.47,80.32,80.45,38901.0,64.002,64.0099,63.8906,63.994,38901.0
2018-08-14 10:10:00,80.43,80.62,80.34,80.52,38861.0,63.9781,64.1293,63.9065,64.0497,38861.0
2018-08-14 10:20:00,80.5,80.55,80.35,80.41,57277.0,64.0338,64.0736,63.9145,63.9622,57277.0
2018-08-14 10:30:00,80.39,80.48,80.3,80.41,51173.0,63.9463,64.0179,63.8747,63.9622,51173.0
2018-08-14 10:40:00,80.4,80.45,80.2,80.44,59433.0,63.9543,63.994,63.7952,63.9861,59433.0
2018-08-14 10:50:00,80.44,80.54,80.32,80.44,49053.0,63.9861,64.0656,63.8906,63.9861,49053.0
2018-08-14 11:00:00,80.44,80.44,80.19,80.2,56414.0,63.9861,63.9861,63.7872,63.7952,56414.0
2018-08-14 11:10:00,80.22,80.27,80.07,80.08,57950.0,63.8111,63.8509,63.6918,63.6997,57950.0
2018-08-14 11:20:00,80.08,80.19,80.05,80.06,31342.0,63.6997,63.7872,63.6759,63.6838,31342.0
2018-08-14 11:30:00,80.06,80.1,80.01,80.06,47667.0,63.6838,63.7156,63.644,63.6838,47667.0
2018-08-14 11:40:00,80.06,80.06,79.88,79.93,85445.0,63.6838,63.6838,63.5406,63.5804,85445.0
2018-08-14 11:50:00,79.9,79.92,79.76,79.79,70660.0,63.5565,63.5724,63.4452,63.469,70660.0
2018-08-14 12:00:00,79.78,79.81,79.65,79.74,60513.0,63.4611,63.4849,63.3577,63.4293,60513.0
2018-08-14 12:10:00,79.73,79.77,79.55,79.71,44791.0,63.4213,63.4531,63.2781,63.4054,44791.0
2018-08-14 12:20:00,79.73,79.75,79.62,79.67,40920.0,63.4213,63.4372,63.3338,63.3736,40920.0
2018-08-14 12:30:00,79.69,79.7,79.61,79.63,27588.0,63.3895,63.3974,63.3259,63.3418,27588.0
2018-08-14 12:40:00,79.61,79.62,79.36,79.43,51589.0,63.3259,63.3338,63.127,63.1827,51589.0
2018-08-14 12:50:00,79.42,79.5,79.36,79.42,33050.0,63.1747,63.2384,63.127,63.1747,33050.0
2018-08-14 13:00:00,79.44,79.46,79.28,79.4,115006.0,63.1906,63.2065,63.0634,63.1588,115006.0
2018-08-14 13:10:00,79.4,79.5,79.3,79.48,71577.0,63.1588,63.2384,63.0793,63.2224,71577.0
2018-08-14 13:20:00,79.47,79.67,79.45,79.63,41832.0,63.2145,63.3736,63.1986,63.3418,41832.0
2018-08-14 13:30:00,79.65,79.73,79.59,79.68,24058.0,63.3577,63.4213,63.3099,63.3815,24058.0
2018-08-14 13:40:00,79.68,79.71,79.63,79.65,22760.0,63.3815,63.4054,63.3418,63.3577,22760.0
2018-08-14 13:50:00,79.67,79.87,79.63,79.84,49041.0,63.3736,63.5327,63.3418,63.5088,49041.0
2018-08-14 14:00:00,79.84,79.85,79.7,79.8,27634.0,63.5088,63.5168,63.3974,63.477,27634.0
2018-08-14 14:10:00,79.8,79.86,79.75,79.85,46012.0,63.477,63.5247,63.4372,63.5168,46012.0
2018-08-14 14:20:00,79.86,80.0,79.83,80.0,38609.0,63.5247,63.6361,63.5009,63.6361,38609.0
2018-08-14 14:30:00,80.0,80.05,79.99,80.02,55564.0,63.6361,63.6759,63.6281,63.652,55564.0
2018-08-14 14:40:00,80.02,80.08,79.97,80.02,35127.0,63.652,63.6997,63.6122,63.652,35127.0
2018-08-14 14:50:00,80.01,80.07,79.99,80.0,49176.0,63.644,63.6918,63.6281,63.6361,49176.0
2018-08-14 15:00:00,80.0,80.12,80.0,80.09,33362.0,63.6361,63.7315,63.6361,63.7077,33362.0
2018-08-14 15:10:00,80.09,80.25,79.98,80.23,83395.0,63.7077,63.8349,63.6202,63.819,83395.0
2018-08-14 15:20:00,80.23,80.33,80.17,80.28,118393.0,63.819,63.8986,63.7713,63.8588,118393.0
2018-08-14 15:30:00,80.27,80.35,80.15,80.33,78178.0,63.8509,63.9145,63.7554,63.8986,78178.0
2018-08-14 15:40:00,80.33,80.33,80.2,80.21,97993.0,63.8986,63.8986,63.7952,63.8031,97993.0
2018-08-14 15:50:00,80.21,80.23,80.07,80.11,249676.0,63.8031,63.819,63.6918,63.7236,249676.0
2018-08-15 09:30:00,79.02,79.32,78.58,78.93,171961.0,63.2312,63.4712,62.8791,63.1591,171961.0
2018-08-15 09:40:00,78.96,79.03,78.56,78.57,69973.0,63.1832,63.2392,62.8631,62.8711,69973.0
2018-08-15 09:50:00,78.54,78.56,77.86,78.04,159716.0,62.8471,62.8631,62.3029,62.447,159716.0
2018-08-15 10:00:00,78.02,78.09,77.72,77.86,181689.0,62.431,62.487,62.1909,62.3029,181689.0
2018-08-15 10:10:00,77.84,77.86,77.45,77.5,180140.0,62.2869,62.3029,61.9749,62.0149,180140.0
2018-08-15 10:20:00,77.52,77.56,77.23,77.38,124713.0,62.0309,62.0629,61.7988,61.9189,124713.0
2018-08-15 10:30:00,77.33,77.34,76.89,77.28,160254.0,61.8788,61.8868,61.5268,61.8388,160254.0
2018-08-15 10:40:00,77.3,77.72,77.29,77.7,120145.0,61.8548,62.1909,61.8468,62.1749,120145.0
2018-08-15 10:50:00,77.68,77.71,76.94,76.94,110915.0,62.1589,62.1829,61.5668,61.5668,110915.0
2018-08-15 11:00:00,76.93,77.1,76.8,77.08,297284.0,61.5588,61.6948,61.4547,61.6788,297284.0
2018-08-15 11:10:00,77.08,77.3,77.05,77.3,123333.0,61.6788,61.8548,61.6548,61.8548,123333.0
2018-08-15 11:20:00,77.31,77.44,77.18,77.4,169620.0,61.8628,61.9669,61.7588,61.9349,169620.0
2018-08-15 11:30:00,77.42,77.77,77.36,77.56,43467.0,61.9509,62.2309,61.9028,62.0629,43467.0
2018-08-15 11:40:00,77.54,77.56,77.4,77.48,39255.0,62.0469,62.0629,61.9349,61.9989,39255.0
2018-08-15 11:50:00,77.49,77.49,77.06,77.13,47682.0,62.0069,62.0069,61.6628,61.7188,47682.0
2018-08-15 12:00:00,77.1,77.25,76.98,77.23,211033.0,61.6948,61.8148,61.5988,61.7988,211033.0
2018-08-15 12:10:00,77.18,77.19,76.97,77.04,48099.0,61.7588,61.7668,61.5908,61.6468,48099.0
2018-08-15 12:20:00,77.06,77.22,77.03,77.19,60022.0,61.6628,61.7908,61.6388,61.7668,60022.0
2018-08-15 12:30:00,77.19,77.36,77.16,77.33,79488.0,61.7668,61.9028,61.7428,61.8788,79488.0
2018-08-15 12:40:00,77.32,77.46,77.23,77.24,96689.0,61.8708,61.9829,61.7988,61.8068,96689.0
2018-08-15 12:50:00,77.23,77.37,77.11,77.25,79924.0,61.7988,61.9109,61.7028,61.8148,79924.0
2018-08-15 13:00:00,77.26,77.26,77.11,77.15,81778.0,61.8228,61.8228,61.7028,61.7348,81778.0
2018-08-15 13:10:00,77.15,77.23,76.89,76.93,148255.0,61.7348,61.7988,61.5268,61.5588,148255.0
2018-08-15 13:20:00,76.92,77.36,76.92,77.22,178702.0,61.5508,61.9028,61.5508,61.7908,178702.0
2018-08-15 13:30:00,77.25,77.61,77.24,77.59,117762.0,61.8148,62.1029,61.8068,62.0869,117762.0
2018-08-15 13:40:00,77.58,77.69,77.48,77.48,83454.0,62.0789,62.1669,61.9989,61.9989,83454.0
2018-08-15 13:50:00,77.48,77.58,77.41,77.48,59260.0,61.9989,62.0789,61.9429,61.9989,59260.0
2018-08-15 14:00:00,77.48,77.5,77.32,77.32,103681.0,61.9989,62.0149,61.8708,61.8708,103681.0
2018-08-15 14:10:00,77.32,77.41,77.04,77.16,127998.0,61.8708,61.9429,61.6468,61.7428,127998.0
2018-08-15 14:20:00,77.17,77.18,76.95,77.0,74216.0,61.7508,61.7588,61.5748,61.6148,74216.0
2018-08-15 14:30:00,76.99,77.25,76.93,77.08,97566.0,61.6068,61.8148,61.5588,61.6788,97566.0
2018-08-15 14:40:00,77.08,77.14,76.87,76.9,54663.0,61.6788,61.7268,61.5108,61.5348,54663.0
2018-08-15 14:50:00,76.9,77.18,76.9,77.18,70371.0,61.5348,61.7588,61.5348,61.7588,70371.0
2018-08-15 15:00:00,77.19,77.28,77.15,77.15,77176.0,61.7668,61.8388,61.7348,61.7348,77176.0
2018-08-15 15:10:00,77.16,77.27,77.04,77.19,131440.0,61.7428,61.8308,61.6468,61.7668,131440.0
2018-08-15 15:20:00,77.18,77.25,77.12,77.15,78681.0,61.7588,61.8148,61.7108,61.7348,78681.0
2018-08-15 15:30:00,77.15,77.4,77.09,77.32,109674.0,61.7348,61.9349,61.6868,61.8708,109674.0
2018-08-15 15:40:00,77.31,77.35,77.23,77.29,138659.0,61.8628,61.8948,61.7988,61.8468,138659.0
2018-08-15 15:50:00,77.28,77.31,77.13,77.18,401904.0,61.8388,61.8628,61.7188,61.7588,401904.0
2018-08-16 09:30:00,77.53,78.38,77.47,78.28,224234.0,62.0389,62.719,61.9909,62.639,224234.0
2018-08-16 09:40:00,78.32,78.43,77.74,77.75,139322.0,62.671,62.7591,62.2069,62.2149,139322.0
2018-08-16 09:50:00,77.75,77.87,77.62,77.67,71416.0,62.2149,62.3109,62.1109,62.1509,71416.0
2018-08-16 10:00:00,77.66,77.84,77.61,77.79,89404.0,62.1429,62.2869,62.1029,62.2469,89404.0
2018-08-16 10:10:00,77.8,77.86,77.64,77.82,115002.0,62.2549,62.3029,62.1269,62.2709,115002.0
2018-08-16 10:20:00,77.81,77.91,77.67,77.7,65940.0,62.2629,62.343,62.1509,62.1749,65940.0
2018-08-16 10:30:00,77.71,77.79,77.58,77.63,140589.0,62.1829,62.2469,62.0789,62.1189,140589.0
2018-08-16 10:40:00,77.63,77.78,77.58,77.66,107152.0,62.1189,62.2389,62.0789,62.1429,107152.0
2018-08-16 10:50:00,77.66,77.67,77.47,77.47,62583.0,62.1429,62.1509,61.9909,61.9909,62583.0
2018-08-16 11:00:00,77.46,77.55,77.42,77.46,51766.0,61.9829,62.0549,61.9509,61.9829,51766.0
2018-08-16 11:10:00,77.45,77.54,77.32,77.43,43306.0,61.9749,62.0469,61.8708,61.9589,43306.0
2018-08-16 11:20:00,77.43,77.52,77.35,77.37,50523.0,61.9589,62.0309,61.8948,61.9109,50523.0
2018-08-16 11:30:00,77.36,77.42,77.21,77.33,208536.0,61.9028,61.9509,61.7828,61.8788,208536.0
2018-08-16 11:40:00,77.32,77.37,77.21,77.29,48908.0,61.8708,61.9109,61.7828,61.8468,48908.0
2018-08-16 11:50:00,77.29,77.33,77.23,77.33,37231.0,61.8468,61.8788,61.7988,61.8788,37231.0
2018-08-16 12:00:00,77.33,77.34,77.2,77.33,56052.0,61.8788,61.8868,61.7748,61.8788,56052.0
2018-08-16 12:10:00,77.34,77.37,77.19,77.23,49149.0,61.8868,61.9109,61.7668,61.7988,49149.0
2018-08-16 12:20:00,77.22,77.26,77.05,77.05,46713.0,61.7908,61.8228,61.6548,61.6548,46713.0
2018-08-16 12:30:00,77.04,77.04,76.87,76.87,51040.0,61.6468,61.6468,61.5108,61.5108,51040.0
2018-08-16 12:40:00,76.87,76.96,76.71,76.91,45080.0,61.5108,61.5828,61.3827,61.5428,45080.0
2018-08-16 12:50:00,76.9,77.04,76.9,76.94,52088.0,61.5348,61.6468,61.5348,61.5668,52088.0
2018-08-16 13:00:00,76.94,76.99,76.88,76.94,26701.0,61.5668,61.6068,61.5188,61.5668,26701.0
2018-08-16 13:10:00,76.94,76.97,76.83,76.83,38480.0,61.5668,61.5908,61.4787,61.4787,38480.0
2018-08-16 13:20:00,76.84,76.86,76.69,76.71,73265.0,61.4867,61.5028,61.3667,61.3827,73265.0
2018-08-16 13:30:00,76.71,77.08,76.7,77.03,43999.0,61.3827,61.6788,61.3747,61.6388,43999.0
2018-08-16 13:40:00,77.03,77.11,77.03,77.06,40259.0,61.6388,61.7028,61.6388,61.6628,40259.0
2018-08-16 13:50:00,77.07,77.1,77.0,77.05,43187.0,61.6708,61.6948,61.6148,61.6548,43187.0
2018-08-16 14:00:00,77.05,77.05,76.95,76.95,42793.0,61.6548,61.6548,61.5748,61.5748,42793.0
2018-08-16 14:10:00,76.95,77.03,76.93,77.0,47157.0,61.5748,61.6388,61.5588,61.6148,47157.0
2018-08-16 14:20:00,76.99,77.06,76.98,77.01,43320.0,61.6068,61.6628,61.5988,61.6228,43320.0
2018-08-16 14:30:00,77.01,77.01,76.82,76.83,49036.0,61.6228,61.6228,61.4707,61.4787,49036.0
2018-08-16 14:40:00,76.84,76.89,76.78,76.89,78841.0,61.4867,61.5268,61.4387,61.5268,78841.0
2018-08-16 14:50:00,76.89,76.94,76.84,76.87,38092.0,61.5268,61.5668,61.4867,61.5108,38092.0
2018-08-16 15:00:00,76.87,77.0,76.83,76.85,106159.0,61.5108,61.6148,61.4787,61.4948,106159.0
2018-08-16 15:10:00,76.86,76.94,76.83,76.88,83252.0,61.5028,61.5668,61.4787,61.5188,83252.0
2018-08-16 15:20:00,76.88,76.93,76.77,76.77,98500.0,61.5188,61.5588,61.4307,61.4307,98500.0
2018-08-16 15:30:00,76.77,76.77,76.64,76.66,112751.0,61.4307,61.4307,61.3267,61.3427,112751.0
2018-08-16 15:40:00,76.67,76.71,76.58,76.6,127119.0,61.3507,61.3827,61.2787,61.2947,127119.0
2018-08-16 15:50:00,76.6,76.78,76.59,76.7,260317.0,61.2947,61.4387,61.2867,61.3747,260317.0
2018-08-17 09:30:00,77.27,77.29,76.77,77.05,254348.0,61.8308,61.8468,61.4307,61.6548,254348.0
2018-08-17 09:40:00,77.05,77.06,76.22,76.31,106232.0,61.6548,61.6628,60.9906,61.0626,106232.0
2018-08-17 09:50:00,76.31,76.62,76.31,76.57,94598.0,61.0626,61.3107,61.0626,61.2707,94598.0
2018-08-17 10:00:00,76.56,76.74,76.37,76.66,135551.0,61.2627,61.4067,61.1107,61.3427,135551.0
2018-08-17 10:10:00,76.65,76.66,76.5,76.62,69721.0,61.3347,61.3427,61.2147,61.3107,69721.0
2018-08-17 10:20:00,76.63,76.81,76.56,76.73,96127.0,61.3187,61.4627,61.2627,61.3987,96127.0
2018-08-17 10:30:00,76.75,77.12,76.75,77.02,102197.0,61.4147,61.7108,61.4147,61.6308,102197.0
2018-08-17 10:40:00,77.02,77.04,76.84,76.92,52465.0,61.6308,61.6468,61.4867,61.5508,52465.0
2018-08-17 10:50:00,76.9,77.08,76.75,76.81,135532.0,61.5348,61.6788,61.4147,61.4627,135532.0
2018-08-17 11:00:00,76.81,76.98,76.79,76.95,81259.0,61.4627,61.5988,61.4467,61.5748,81259.0
2018-08-17 11:10:00,76.94,77.12,76.86,77.11,59558.0,61.5668,61.7108,61.5028,61.7028,59558.0
2018-08-17 11:20:00,77.1,77.12,77.02,77.09,49284.0,61.6948,61.7108,61.6308,61.6868,49284.0
2018-08-17 11:30:00,77.09,77.21,77.08,77.11,96335.0,61.6868,61.7828,61.6788,61.7028,96335.0
2018-08-17 11:40:00,77.11,77.37,77.1,77.27,53500.0,61.7028,61.9109,61.6948,61.8308,53500.0
2018-08-17 11:50:00,77.25,77.3,77.16,77.19,34627.0,61.8148,61.8548,61.7428,61.7668,34627.0
2018-08-17 12:00:00,77.2,77.21,76.99,77.06,32663.0,61.7748,61.7828,61.6068,61.6628,32663.0
2018-08-17 12:10:00,77.06,77.15,77.01,77.04,25518.0,61.6628,61.7348,61.6228,61.6468,25518.0
2018-08-17 12:20:00,77.04,77.07,76.98,77.04,19987.0,61.6468,61.6708,61.5988,61.6468,19987.0
2018-08-17 12:30:00,77.03,77.05,76.94,76.96,43635.0,61.6388,61.6548,61.5668,61.5828,43635.0
2018-08-17 12:40:00,76.96,77.04,76.95,77.04,20379.0,61.5828,61.6468,61.5748,61.6468,20379.0
2018-08-17 12:50:00,77.05,77.07,76.9,76.91,35183.0,61.6548,61.6708,61.5348,61.5428,35183.0
2018-08-17 13:00:00,76.91,76.95,76.82,76.9,44367.0,61.5428,61.5748,61.4707,61.5348,44367.0
2018-08-17 13:10:00,76.89,76.96,76.85,76.92,24054.0,61.5268,61.5828,61.4948,61.5508,24054.0
2018-08-17 13:20:00,76.92,76.95,76.86,76.94,30352.0,61.5508,61.5748,61.5028,61.5668,30352.0
2018-08-17 13:30:00,76.95,77.06,76.94,77.02,28634.0,61.5748,61.6628,61.5668,61.6308,28634.0
2018-08-17 13:40:00,77.03,77.06,77.0,77.03,24613.0,61.6388,61.6628,61.6148,61.6388,24613.0
2018-08-17 13:50:00,77.02,77.04,76.95,77.01,84700.0,61.6308,61.6468,61.5748,61.6228,84700.0
2018-08-17 14:00:00,76.99,77.19,76.99,77.12,37866.0,61.6068,61.7668,61.6068,61.7108,37866.0
2018-08-17 14:10:00,77.12,77.16,77.05,77.11,27131.0,61.7108,61.7428,61.6548,61.7028,27131.0
2018-08-17 14:20:00,77.13,77.23,77.12,77.22,23631.0,61.7188,61.7988,61.7108,61.7908,23631.0
2018-08-17 14:30:00,77.22,77.28,77.18,77.2,36123.0,61.7908,61.8388,61.7588,61.7748,36123.0
2018-08-17 14:40:00,77.2,77.25,77.17,77.17,35512.0,61.7748,61.8148,61.7508,61.7508,35512.0
2018-08-17 14:50:00,77.16,77.17,77.08,77.1,58587.0,61.7428,61.7508,61.6788,61.6948,58587.0
2018-08-17 15:00:00,77.09,77.14,77.07,77.1,26680.0,61.6868,61.7268,61.6708,61.6948,26680.0
2018-08-17 15:10:00,77.1,77.19,77.09,77.19,43560.0,61.6948,61.7668,61.6868,61.7668,43560.0
2018-08-17 15:20:00,77.19,77.27,77.17,77.25,48842.0,61.7668,61.8308,61.7508,61.8148,48842.0
2018-08-17 15:30:00,77.24,77.25,77.16,77.25,66861.0,61.8068,61.8148,61.7428,61.8148,66861.0
2018-08-17 15:40:00,77.25,77.28,77.15,77.2,91873.0,61.8148,61.8388,61.7348,61.7748,91873.0
2018-08-17 15:50:00,77.19,77.24,77.06,77.12,177623.0,61.7668,61.8068,61.6628,61.7108,177623.0
2018-08-20 09:30:00,77.37,77.89,77.18,77.85,108058.0,61.9109,62.327,61.7588,62.2949,108058.0
2018-08-20 09:40:00,77.87,78.02,77.72,77.95,103535.0,62.3109,62.431,62.1909,62.375,103535.0
2018-08-20 09:50:00,77.95,77.96,77.71,77.75,53148.0,62.375,62.383,62.1829,62.2149,53148.0
2018-08-20 10:00:00,77.73,78.25,77.73,78.17,73739.0,62.1989,62.615,62.1989,62.551,73739.0
2018-08-20 10:10:00,78.17,78.25,78.03,78.2,40202.0,62.551,62.615,62.439,62.575,40202.0
2018-08-20 10:20:00,78.23,78.49,78.21,78.48,49899.0,62.599,62.8071,62.583,62.7991,49899.0
2018-08-20 10:30:00,78.46,78.65,78.36,78.43,84145.0,62.7831,62.9351,62.703,62.7591,84145.0
2018-08-20 10:40:00,78.44,78.64,78.27,78.63,100806.0,62.7671,62.9271,62.631,62.9191,100806.0
2018-08-20 10:50:00,78.61,78.74,78.55,78.71,65806.0,62.9031,63.0071,62.8551,62.9831,65806.0
2018-08-20 11:00:00,78.71,78.96,78.63,78.95,72724.0,62.9831,63.1832,62.9191,63.1752,72724.0
2018-08-20 11:10:00,78.96,79.09,78.89,79.09,66762.0,63.1832,63.2872,63.1271,63.2872,66762.0
2018-08-20 11:20:00,79.11,79.13,78.79,78.93,135042.0,63.3032,63.3192,63.0471,63.1591,135042.0
2018-08-20 11:30:00,78.95,79.02,78.8,78.89,57012.0,63.1752,63.2312,63.0551,63.1271,57012.0
2018-08-20 11:40:00,78.91,79.09,78.91,79.02,36577.0,63.1431,63.2872,63.1431,63.2312,36577.0
2018-08-20 11:50:00,79.03,79.22,78.99,78.99,53012.0,63.2392,63.3912,63.2072,63.2072,53012.0
2018-08-20 12:00:00,78.98,79.07,78.93,78.96,38334.0,63.1992,63.2712,63.1591,63.1832,38334.0
2018-08-20 12:10:00,78.96,78.96,78.9,78.91,43019.0,63.1832,63.1832,63.1351,63.1431,43019.0
2018-08-20 12:20:00,78.92,79.08,78.87,79.01,74316.0,63.1511,63.2792,63.1111,63.2232,74316.0
2018-08-20 12:30:00,79.01,79.08,78.99,79.05,35476.0,63.2232,63.2792,63.2072,63.2552,35476.0
2018-08-20 12:40:00,79.04,79.05,78.99,78.99,40062.0,63.2472,63.2552,63.2072,63.2072,40062.0
2018-08-20 12:50:00,78.99,78.99,78.8,78.93,74837.0,63.2072,63.2072,63.0551,63.1591,74837.0
2018-08-20 13:00:00,78.94,78.96,78.79,78.81,24836.0,63.1672,63.1832,63.0471,63.0631,24836.0
2018-08-20 13:10:00,78.84,78.87,78.73,78.78,30999.0,63.0871,63.1111,62.9991,63.0391,30999.0
2018-08-20 13:20:00,78.77,78.88,78.77,78.8,29030.0,63.0311,63.1191,63.0311,63.0551,29030.0
2018-08-20 13:30:00,78.8,78.85,78.75,78.83,29054.0,63.0551,63.0951,63.0151,63.0791,29054.0
2018-08-20 13:40:00,78.82,78.84,78.8,78.82,21452.0,63.0711,63.0871,63.0551,63.0711,21452.0
2018-08-20 13:50:00,78.83,78.96,78.78,78.93,40539.0,63.0791,63.1832,63.0391,63.1591,40539.0
2018-08-20 14:00:00,78.94,78.95,78.77,78.79,35765.0,63.1672,63.1752,63.0311,63.0471,35765.0
2018-08-20 14:10:00,78.8,78.86,78.77,78.81,37692.0,63.0551,63.1031,63.0311,63.0631,37692.0
2018-08-20 14:20:00,78.81,78.93,78.78,78.93,30770.0,63.0631,63.1591,63.0391,63.1591,30770.0
2018-08-20 14:30:00,78.93,78.98,78.88,78.9,45639.0,63.1591,63.1992,63.1191,63.1351,45639.0
2018-08-20 14:40:00,78.91,78.91,78.83,78.89,33886.0,63.1431,63.1431,63.0791,63.1271,33886.0
2018-08-20 14:50:00,78.9,78.9,78.84,78.84,37686.0,63.1351,63.1351,63.0871,63.0871,37686.0
2018-08-20 15:00:00,78.84,78.85,78.69,78.74,49401.0,63.0871,63.0951,62.9671,63.0071,49401.0
2018-08-20 15:10:00,78.75,78.87,78.74,78.81,75473.0,63.0151,63.1111,63.0071,63.0631,75473.0
2018-08-20 15:20:00,78.82,78.95,78.82,78.89,49558.0,63.0711,63.1752,63.0711,63.1271,49558.0
2018-08-20 15:30:00,78.89,78.89,78.76,78.81,51924.0,63.1271,63.1271,63.0231,63.0631,51924.0
2018-08-20 15:40:00,78.81,78.9,78.77,78.87,112098.0,63.0631,63.1351,63.0311,63.1111,112098.0
2018-08-20 15:50:00,78.86,78.9,78.74,78.77,243267.0,63.1031,63.1351,63.0071,63.0311,243267.0
2018-08-21 09:30:00,79.03,79.73,78.83,79.51,193309.0,63.2392,63.7993,63.0791,63.6233,193309.0
2018-08-21 09:40:00,79.51,79.76,79.51,79.75,79482.0,63.6233,63.8233,63.6233,63.8153,79482.0
2018-08-21 09:50:00,79.71,80.1,79.66,79.95,244601.0,63.7833,64.0954,63.7433,63.9753,244601.0
2018-08-21 10:00:00,79.94,80.14,79.76,79.89,95365.0,63.9673,64.1274,63.8233,63.9273,95365.0
2018-08-21 10:10:00,79.9,80.05,79.8,80.01,129886.0,63.9353,64.0554,63.8553,64.0234,129886.0
2018-08-21 10:20:00,80.03,80.21,79.95,80.13,157186.0,64.0394,64.1834,63.9753,64.1194,157186.0
2018-08-21 10:30:00,80.16,80.31,80.12,80.27,69034.0,64.1434,64.2634,64.1114,64.2314,69034.0
2018-08-21 10:40:00,80.25,80.41,80.22,80.4,81847.0,64.2154,64.3434,64.1914,64.3354,81847.0
2018-08-21 10:50:00,80.37,80.54,80.3,80.42,221084.0,64.3114,64.4475,64.2554,64.3514,221084.0
2018-08-21 11:00:00,80.42,80.58,80.29,80.56,66204.0,64.3514,64.4795,64.2474,64.4635,66204.0
2018-08-21 11:10:00,80.56,80.57,80.25,80.3,83189.0,64.4635,64.4715,64.2154,64.2554,83189.0
2018-08-21 11:20:00,80.29,80.53,80.27,80.34,62036.0,64.2474,64.4395,64.2314,64.2874,62036.0
2018-08-21 11:30:00,80.34,80.48,80.33,80.46,53015.0,64.2874,64.3994,64.2794,64.3834,53015.0
2018-08-21 11:40:00,80.46,80.62,80.41,80.59,69363.0,64.3834,64.5115,64.3434,64.4875,69363.0
2018-08-21 11:50:00,80.59,80.8,80.59,80.72,131215.0,64.4875,64.6555,64.4875,64.5915,131215.0
2018-08-21 12:00:00,80.72,80.77,80.57,80.6,89334.0,64.5915,64.6315,64.4715,64.4955,89334.0
2018-08-21 12:10:00,80.6,80.64,80.45,80.48,59163.0,64.4955,64.5275,64.3754,64.3994,59163.0
2018-08-21 12:20:00,80.49,80.54,80.37,80.39,75699.0,64.4074,64.4475,64.3114,64.3274,75699.0
2018-08-21 12:30:00,80.38,80.38,80.18,80.23,112903.0,64.3194,64.3194,64.1594,64.1994,112903.0
2018-08-21 12:40:00,80.23,80.31,80.23,80.27,65206.0,64.1994,64.2634,64.1994,64.2314,65206.0
2018-08-21 12:50:00,80.26,80.37,80.2,80.21,571907.0,64.2234,64.3114,64.1754,64.1834,571907.0
2018-08-21 13:00:00,80.23,80.23,79.97,79.98,57038.0,64.1994,64.1994,63.9913,63.9994,57038.0
2018-08-21 13:10:00,79.98,79.98,79.75,79.88,148877.0,63.9994,63.9994,63.8153,63.9193,148877.0
2018-08-21 13:20:00,79.89,79.9,79.77,79.87,65729.0,63.9273,63.9353,63.8313,63.9113,65729.0
2018-08-21 13:30:00,79.88,80.11,79.84,80.09,62445.0,63.9193,64.1034,63.8873,64.0874,62445.0
2018-08-21 13:40:00,80.1,80.1,79.95,79.95,35628.0,64.0954,64.0954,63.9753,63.9753,35628.0
2018-08-21 13:50:00,79.95,79.96,79.81,79.81,40288.0,63.9753,63.9833,63.8633,63.8633,40288.0
2018-08-21 14:00:00,79.82,79.82,79.67,79.81,57163.0,63.8713,63.8713,63.7513,63.8633,57163.0
2018-08-21 14:10:00,79.81,79.83,79.7,79.81,69930.0,63.8633,63.8793,63.7753,63.8633,69930.0
2018-08-21 14:20:00,79.82,79.85,79.61,79.68,59885.0,63.8713,63.8953,63.7033,63.7593,59885.0
2018-08-21 14:30:00,79.68,79.7,79.58,79.66,58121.0,63.7593,63.7753,63.6793,63.7433,58121.0
2018-08-21 14:40:00,79.66,79.72,79.36,79.36,66517.0,63.7433,63.7913,63.5032,63.5032,66517.0
2018-08-21 14:50:00,79.36,79.39,79.14,79.24,125171.0,63.5032,63.5272,63.3272,63.4072,125171.0
2018-08-21 15:00:00,79.25,79.38,79.11,79.27,98329.0,63.4152,63.5192,63.3032,63.4312,98329.0
2018-08-21 15:10:00,79.29,79.36,79.19,79.21,91045.0,63.4472,63.5032,63.3672,63.3832,91045.0
2018-08-21 15:20:00,79.2,79.26,79.08,79.08,138948.0,63.3752,63.4232,63.2792,63.2792,138948.0
2018-08-21 15:30:00,79.07,79.07,78.91,79.01,176290.0,63.2712,63.2712,63.1431,63.2232,176290.0
2018-08-21 15:40:00,79.01,79.08,78.8,78.84,150961.0,63.2232,63.2792,63.0551,63.0871,150961.0
2018-08-21 15:50:00,78.84,79.07,78.82,79.0,304669.0,63.0871,63.2712,63.0711,63.2152,304669.0
2018-08-22 09:30:00,79.1,80.25,79.02,80.04,179315.0,63.2952,64.2154,63.2312,64.0474,179315.0
2018-08-22 09:40:00,80.04,80.12,79.84,79.94,174270.0,64.0474,64.1114,63.8873,63.9673,174270.0
2018-08-22 09:50:00,79.93,80.0,79.46,79.5,215326.0,63.9593,64.0154,63.5833,63.6153,215326.0
2018-08-22 10:00:00,79.49,79.8,79.47,79.78,84673.0,63.6073,63.8553,63.5913,63.8393,84673.0
2018-08-22 10:10:00,79.79,79.96,79.73,79.9,63606.0,63.8473,63.9833,63.7993,63.9353,63606.0
2018-08-22 10:20:00,79.9,79.95,79.79,79.95,58162.0,63.9353,63.9753,63.8473,63.9753,58162.0
2018-08-22 10:30:00,79.93,80.01,79.7,79.98,84796.0,63.9593,64.0234,63.7753,63.9994,84796.0
2018-08-22 10:40:00,79.98,80.16,79.98,80.03,52252.0,63.9994,64.1434,63.9994,64.0394,52252.0
2018-08-22 10:50:00,80.02,80.11,79.98,80.04,87532.0,64.0314,64.1034,63.9994,64.0474,87532.0
2018-08-22 11:00:00,80.02,80.13,79.98,80.05,58931.0,64.0314,64.1194,63.9994,64.0554,58931.0
2018-08-22 11:10:00,80.05,80.11,79.95,79.99,66891.0,64.0554,64.1034,63.9753,64.0074,66891.0
2018-08-22 11:20:00,80.0,80.06,79.96,80.04,50818.0,64.0154,64.0634,63.9833,64.0474,50818.0
2018-08-22 11:30:00,80.05,80.11,79.91,80.11,64863.0,64.0554,64.1034,63.9433,64.1034,64863.0
2018-08-22 11:40:00,80.11,80.2,80.07,80.1,47579.0,64.1034,64.1754,64.0714,64.0954,47579.0
2018-08-22 11:50:00,80.11,80.49,80.07,80.49,61810.0,64.1034,64.4074,64.0714,64.4074,61810.0
2018-08-22 12:00:00,80.5,80.52,80.22,80.32,75225.0,64.4155,64.4315,64.1914,64.2714,75225.0
2018-08-22 12:10:00,80.31,80.33,80.19,80.26,45991.0,64.2634,64.2794,64.1674,64.2234,45991.0
2018-08-22 12:20:00,80.27,80.28,80.1,80.14,43775.0,64.2314,64.2394,64.0954,64.1274,43775.0
2018-08-22 12:30:00,80.15,80.19,80.1,80.15,42053.0,64.1354,64.1674,64.0954,64.1354,42053.0
2018-08-22 12:40:00,80.15,80.15,79.99,80.08,66905.0,64.1354,64.1354,64.0074,64.0794,66905.0
2018-08-22 12:50:00,80.1,80.1,80.01,80.1,23410.0,64.0954,64.0954,64.0234,64.0954,23410.0
2018-08-22 13:00:00,80.1,80.31,80.1,80.28,48780.0,64.0954,64.2634,64.0954,64.2394,48780.0
2018-08-22 13:10:00,80.29,80.3,80.17,80.18,44696.0,64.2474,64.2554,64.1514,64.1594,44696.0
2018-08-22 13:20:00,80.18,80.28,80.17,80.2,34011.0,64.1594,64.2394,64.1514,64.1754,34011.0
2018-08-22 13:30:00,80.2,80.32,80.19,80.31,40653.0,64.1754,64.2714,64.1674,64.2634,40653.0
2018-08-22 13:40:00,80.3,80.31,80.08,80.13,44713.0,64.2554,64.2634,64.0794,64.1194,44713.0
2018-08-22 13:50:00,80.13,80.22,80.1,80.21,64934.0,64.1194,64.1914,64.0954,64.1834,64934.0
2018-08-22 14:00:00,80.22,80.23,80.1,80.14,35243.0,64.1914,64.1994,64.0954,64.1274,35243.0
2018-08-22 14:10:00,80.12,80.2,80.09,80.17,34669.0,64.1114,64.1754,64.0874,64.1514,34669.0
2018-08-22 14:20:00,80.18,80.31,80.13,80.3,76883.0,64.1594,64.2634,64.1194,64.2554,76883.0
2018-08-22 14:30:00,80.31,80.34,80.21,80.24,46339.0,64.2634,64.2874,64.1834,64.2074,46339.0
2018-08-22 14:40:00,80.23,80.33,80.2,80.26,52350.0,64.1994,64.2794,64.1754,64.2234,52350.0
2018-08-22 14:50:00,80.25,80.34,80.19,80.27,51665.0,64.2154,64.2874,64.1674,64.2314,51665.0
2018-08-22 15:00:00,80.27,80.43,80.26,80.4,77120.0,64.2314,64.3594,64.2234,64.3354,77120.0
2018-08-22 15:10:00,80.4,80.44,80.37,80.42,63603.0,64.3354,64.3674,64.3114,64.3514,63603.0
2018-08-22 15:20:00,80.41,80.43,80.34,80.4,80357.0,64.3434,64.3594,64.2874,64.3354,80357.0
2018-08-22 15:30:00,80.41,80.48,80.23,80.36,104635.0,64.3434,64.3994,64.1994,64.3034,104635.0
2018-08-22 15:40:00,80.35,80.37,80.27,80.28,99699.0,64.2954,64.3114,64.2314,64.2394,99699.0
2018-08-22 15:50:00,80.27,80.33,80.2,80.21,275184.0,64.2314,64.2794,64.1754,64.1834,275184.0
2018-08-23 09:30:00,80.28,80.65,79.95,80.57,136408.0,64.2394,64.5355,63.9753,64.4715,136408.0
2018-08-23 09:40:00,80.62,80.62,80.24,80.51,54086.0,64.5115,64.5115,64.2074,64.4235,54086.0
2018-08-23 09:50:00,80.51,80.83,80.42,80.57,54844.0,64.4235,64.6795,64.3514,64.4715,54844.0
2018-08-23 10:00:00,80.6,80.74,80.52,80.7,45625.0,64.4955,64.6075,64.4315,64.5755,45625.0
2018-08-23 10:10:00,80.69,80.94,80.69,80.79,85973.0,64.5675,64.7675,64.5675,64.6475,85973.0
2018-08-23 10:20:00,80.8,80.99,80.8,80.96,63721.0,64.6555,64.8075,64.6555,64.7835,63721.0
2018-08-23 10:30:00,80.96,81.11,80.94,81.01,87496.0,64.7835,64.9036,64.7675,64.8235,87496.0
2018-08-23 10:40:00,81.02,81.02,80.82,80.89,60338.0,64.8316,64.8316,64.6715,64.7275,60338.0
2018-08-23 10:50:00,80.89,80.98,80.85,80.85,36218.0,64.7275,64.7995,64.6955,64.6955,36218.0
2018-08-23 11:00:00,80.84,80.86,80.68,80.75,34361.0,64.6875,64.7035,64.5595,64.6155,34361.0
2018-08-23 11:10:00,80.74,80.8,80.61,80.63,51711.0,64.6075,64.6555,64.5035,64.5195,51711.0
2018-08-23 11:20:00,80.61,80.73,80.56,80.66,46834.0,64.5035,64.5995,64.4635,64.5435,46834.0
2018-08-23 11:30:00,80.66,80.67,80.53,80.54,47013.0,64.5435,64.5515,64.4395,64.4475,47013.0
2018-08-23 11:40:00,80.55,80.75,80.51,80.7,40029.0,64.4555,64.6155,64.4235,64.5755,40029.0
2018-08-23 11:50:00,80.7,80.92,80.69,80.86,42910.0,64.5755,64.7515,64.5675,64.7035,42910.0
2018-08-23 12:00:00,80.86,81.06,80.86,81.03,74436.0,64.7035,64.8636,64.7035,64.8396,74436.0
2018-08-23 12:10:00,81.05,81.17,81.0,81.11,71783.0,64.8556,64.9516,64.8155,64.9036,71783.0
2018-08-23 12:20:00,81.11,81.32,81.1,81.27,47372.0,64.9036,65.0716,64.8956,65.0316,47372.0
2018-08-23 12:30:00,81.25,81.25,81.15,81.17,35657.0,65.0156,65.0156,64.9356,64.9516,35657.0
2018-08-23 12:40:00,81.17,81.32,81.16,81.26,41436.0,64.9516,65.0716,64.9436,65.0236,41436.0
2018-08-23 12:50:00,81.27,81.3,81.17,81.18,38554.0,65.0316,65.0556,64.9516,64.9596,38554.0
2018-08-23 13:00:00,81.18,81.25,81.15,81.23,33583.0,64.9596,65.0156,64.9356,64.9996,33583.0
2018-08-23 13:10:00,81.22,81.23,81.12,81.19,26417.0,64.9916,64.9996,64.9116,64.9676,26417.0
2018-08-23 13:20:00,81.19,81.3,81.16,81.29,30308.0,64.9676,65.0556,64.9436,65.0476,30308.0
2018-08-23 13:30:00,81.28,81.29,81.19,81.23,61507.0,65.0396,65.0476,64.9676,64.9996,61507.0
2018-08-23 13:40:00,81.23,81.24,81.07,81.11,30927.0,64.9996,65.0076,64.8716,64.9036,30927.0
2018-08-23 13:50:00,81.1,81.14,81.08,81.12,19886.0,64.8956,64.9276,64.8796,64.9116,19886.0
2018-08-23 14:00:00,81.11,81.24,81.11,81.22,24003.0,64.9036,65.0076,64.9036,64.9916,24003.0
2018-08-23 14:10:00,81.23,81.38,81.21,81.35,32372.0,64.9996,65.1196,64.9836,65.0956,32372.0
2018-08-23 14:20:00,81.35,81.47,81.32,81.42,41741.0,65.0956,65.1916,65.0716,65.1516,41741.0
2018-08-23 14:30:00,81.43,81.46,81.37,81.42,34883.0,65.1596,65.1836,65.1116,65.1516,34883.0
2018-08-23 14:40:00,81.41,81.49,81.39,81.45,70201.0,65.1436,65.2076,65.1276,65.1756,70201.0
2018-08-23 14:50:00,81.45,81.65,81.38,81.64,64294.0,65.1756,65.3357,65.1196,65.3277,64294.0
2018-08-23 15:00:00,81.63,81.74,81.56,81.61,66303.0,65.3197,65.4077,65.2637,65.3037,66303.0
2018-08-23 15:10:00,81.59,81.62,81.48,81.5,47824.0,65.2877,65.3117,65.1996,65.2156,47824.0
2018-08-23 15:20:00,81.5,81.55,81.46,81.54,67750.0,65.2156,65.2557,65.1836,65.2477,67750.0
2018-08-23 15:30:00,81.54,81.55,81.47,81.52,104315.0,65.2477,65.2557,65.1916,65.2316,104315.0
2018-08-23 15:40:00,81.51,81.55,81.46,81.54,115856.0,65.2236,65.2557,65.1836,65.2477,115856.0
2018-08-23 15:50:00,81.53,81.68,81.51,81.63,312051.0,65.2396,65.3597,65.2236,65.3197,312051.0
2018-08-24 09:30:00,82.12,82.25,81.68,82.2,169022.0,65.7118,65.8158,65.3597,65.7758,169022.0
2018-08-24 09:40:00,82.16,82.44,82.09,82.11,125340.0,65.7438,65.9678,65.6878,65.7038,125340.0
2018-08-24 09:50:00,82.11,82.37,82.0,82.08,89573.0,65.7038,65.9118,65.6157,65.6798,89573.0
2018-08-24 10:00:00,82.06,82.17,81.85,81.92,91777.0,65.6638,65.7518,65.4957,65.5517,91777.0
2018-08-24 10:10:00,81.91,82.01,81.78,82.0,88856.0,65.5437,65.6237,65.4397,65.6157,88856.0
2018-08-24 10:20:00,82.0,82.46,81.97,82.45,88434.0,65.6157,65.9838,65.5917,65.9758,88434.0
2018-08-24 10:30:00,82.46,82.8,82.45,82.8,230193.0,65.9838,66.2559,65.9758,66.2559,230193.0
2018-08-24 10:40:00,82.78,83.12,82.7,83.03,268359.0,66.2399,66.512,66.1759,66.4399,268359.0
2018-08-24 10:50:00,83.04,83.2,83.0,83.19,106693.0,66.4479,66.576,66.4159,66.568,106693.0
2018-08-24 11:00:00,83.18,83.38,83.06,83.37,118180.0,66.56,66.72,66.4639,66.712,118180.0
2018-08-24 11:10:00,83.37,83.41,83.04,83.11,280891.0,66.712,66.744,66.4479,66.504,280891.0
2018-08-24 11:20:00,83.11,83.28,83.04,83.19,123971.0,66.504,66.64,66.4479,66.568,123971.0
2018-08-24 11:30:00,83.19,83.41,83.17,83.33,75294.0,66.568,66.744,66.552,66.68,75294.0
2018-08-24 11:40:00,83.32,83.55,83.21,83.43,135010.0,66.672,66.856,66.584,66.76,135010.0
2018-08-24 11:50:00,83.43,83.58,83.34,83.56,82852.0,66.76,66.88,66.688,66.864,82852.0
2018-08-24 12:00:00,83.56,83.58,83.39,83.44,112190.0,66.864,66.88,66.728,66.768,112190.0
2018-08-24 12:10:00,83.44,83.67,83.43,83.63,131063.0,66.768,66.9521,66.76,66.9201,131063.0
2018-08-24 12:20:00,83.63,83.7,83.58,83.69,164948.0,66.9201,66.9761,66.88,66.9681,164948.0
2018-08-24 12:30:00,83.69,83.74,83.28,83.31,160073.0,66.9681,67.0081,66.64,66.664,160073.0
2018-08-24 12:40:00,83.32,83.5,83.25,83.48,70576.0,66.672,66.816,66.616,66.8,70576.0
2018-08-24 12:50:00,83.49,83.49,83.29,83.35,47804.0,66.808,66.808,66.648,66.696,47804.0
2018-08-24 13:00:00,83.37,83.46,83.28,83.39,82509.0,66.712,66.784,66.64,66.728,82509.0
2018-08-24 13:10:00,83.4,83.4,83.27,83.37,62218.0,66.736,66.736,66.632,66.712,62218.0
2018-08-24 13:20:00,83.38,83.46,83.37,83.4,121715.0,66.72,66.784,66.712,66.736,121715.0
2018-08-24 13:30:00,83.4,83.4,83.19,83.21,51224.0,66.736,66.736,66.568,66.584,51224.0
2018-08-24 13:40:00,83.2,83.37,83.13,83.33,103618.0,66.576,66.712,66.52,66.68,103618.0
2018-08-24 13:50:00,83.34,83.5,83.32,83.48,64592.0,66.688,66.816,66.672,66.8,64592.0
2018-08-24 14:00:00,83.48,83.48,83.4,83.42,39760.0,66.8,66.8,66.736,66.752,39760.0
2018-08-24 14:10:00,83.42,83.44,83.31,83.35,62572.0,66.752,66.768,66.664,66.696,62572.0
2018-08-24 14:20:00,83.36,83.48,83.34,83.43,59389.0,66.704,66.8,66.688,66.76,59389.0
2018-08-24 14:30:00,83.42,83.45,83.29,83.29,52421.0,66.752,66.776,66.648,66.648,52421.0
2018-08-24 14:40:00,83.29,83.42,83.26,83.4,51791.0,66.648,66.752,66.624,66.736,51791.0
2018-08-24 14:50:00,83.4,83.56,83.37,83.38,60040.0,66.736,66.864,66.712,66.72,60040.0
2018-08-24 15:00:00,83.39,83.49,83.35,83.37,51871.0,66.728,66.808,66.696,66.712,51871.0
2018-08-24 15:10:00,83.38,83.49,83.37,83.44,63693.0,66.72,66.808,66.712,66.768,63693.0
2018-08-24 15:20:00,83.43,83.55,83.42,83.53,110024.0,66.76,66.856,66.752,66.84,110024.0
2018-08-24 15:30:00,83.53,83.63,83.49,83.59,166144.0,66.84,66.9201,66.808,66.888,166144.0
2018-08-24 15:40:00,83.59,83.75,83.53,83.75,204943.0,66.888,67.0161,66.84,67.0161,204943.0
2018-08-24 15:50:00,83.75,83.86,83.66,83.83,656992.0,67.0161,67.1041,66.9441,67.0801,656992.0
2018-08-27 09:30:00,84.05,84.58,83.98,84.36,276394.0,67.2561,67.6802,67.2001,67.5042,276394.0
2018-08-27 09:40:00,84.38,84.65,84.28,84.45,82722.0,67.5202,67.7362,67.4402,67.5762,82722.0
2018-08-27 09:50:00,84.44,84.79,84.41,84.66,86687.0,67.5682,67.8483,67.5442,67.7442,86687.0
2018-08-27 10:00:00,84.66,84.7,84.4,84.46,65090.0,67.7442,67.7763,67.5362,67.5842,65090.0
2018-08-27 10:10:00,84.46,84.54,84.21,84.25,122417.0,67.5842,67.6482,67.3842,67.4162,122417.0
2018-08-27 10:20:00,84.24,84.31,84.15,84.23,54732.0,67.4082,67.4642,67.3362,67.4002,54732.0
2018-08-27 10:30:00,84.23,84.23,83.78,83.8,143860.0,67.4002,67.4002,67.0401,67.0561,143860.0
2018-08-27 10:40:00,83.79,83.97,83.72,83.87,83004.0,67.0481,67.1921,66.9921,67.1121,83004.0
2018-08-27 10:50:00,83.89,83.99,83.59,83.67,196475.0,67.1281,67.2081,66.888,66.9521,196475.0
2018-08-27 11:00:00,83.69,83.97,83.69,83.8,90445.0,66.9681,67.1921,66.9681,67.0561,90445.0
2018-08-27 11:10:00,83.83,83.85,83.42,83.42,74099.0,67.0801,67.0961,66.752,66.752,74099.0
2018-08-27 11:20:00,83.43,83.62,83.19,83.53,113290.0,66.76,66.9121,66.568,66.84,113290.0
2018-08-27 11:30:00,83.53,83.58,83.45,83.49,47352.0,66.84,66.88,66.776,66.808,47352.0
2018-08-27 11:40:00,83.5,83.63,83.43,83.58,47971.0,66.816,66.9201,66.76,66.88,47971.0
2018-08-27 11:50:00,83.59,83.64,83.56,83.58,50890.0,66.888,66.9281,66.864,66.88,50890.0
2018-08-27 12:00:00,83.58,83.62,83.51,83.55,37057.0,66.88,66.9121,66.824,66.856,37057.0
2018-08-27 12:10:00,83.56,83.63,83.5,83.61,34382.0,66.864,66.9201,66.816,66.904,34382.0
2018-08-27 12:20:00,83.62,83.67,83.57,83.57,36773.0,66.9121,66.9521,66.872,66.872,36773.0
2018-08-27 12:30:00,83.58,83.66,83.55,83.62,30344.0,66.88,66.9441,66.856,66.9121,30344.0
2018-08-27 12:40:00,83.63,83.63,83.4,83.49,32782.0,66.9201,66.9201,66.736,66.808,32782.0
2018-08-27 12:50:00,83.49,83.49,83.34,83.38,52619.0,66.808,66.808,66.688,66.72,52619.0
2018-08-27 13:00:00,83.38,83.46,83.37,83.39,52162.0,66.72,66.784,66.712,66.728,52162.0
2018-08-27 13:10:00,83.39,83.6,83.39,83.53,43119.0,66.728,66.896,66.728,66.84,43119.0
2018-08-27 13:20:00,83.52,83.64,83.48,83.58,44048.0,66.832,66.9281,66.8,66.88,44048.0
2018-08-27 13:30:00,83.58,83.89,83.58,83.87,62201.0,66.88,67.1281,66.88,67.1121,62201.0
2018-08-27 13:40:00,83.88,83.97,83.86,83.96,53461.0,67.1201,67.1921,67.1041,67.1841,53461.0
2018-08-27 13:50:00,83.96,84.1,83.96,84.06,44011.0,67.1841,67.2961,67.1841,67.2641,44011.0
2018-08-27 14:00:00,84.06,84.22,84.06,84.1,51011.0,67.2641,67.3922,67.2641,67.2961,51011.0
2018-08-27 14:10:00,84.1,84.1,83.92,83.98,38530.0,67.2961,67.2961,67.1521,67.2001,38530.0
2018-08-27 14:20:00,83.97,83.97,83.87,83.93,27287.0,67.1921,67.1921,67.1121,67.1601,27287.0
2018-08-27 14:30:00,83.94,83.97,83.76,83.77,25768.0,67.1681,67.1921,67.0241,67.0321,25768.0
2018-08-27 14:40:00,83.78,83.85,83.69,83.7,64835.0,67.0401,67.0961,66.9681,66.9761,64835.0
2018-08-27 14:50:00,83.71,83.81,83.64,83.75,44731.0,66.9841,67.0641,66.9281,67.0161,44731.0
2018-08-27 15:00:00,83.75,83.77,83.6,83.67,67379.0,67.0161,67.0321,66.896,66.9521,67379.0
2018-08-27 15:10:00,83.66,83.73,83.51,83.65,86197.0,66.9441,67.0001,66.824,66.9361,86197.0
2018-08-27 15:20:00,83.65,83.72,83.59,83.67,78018.0,66.9361,66.9921,66.888,66.9521,78018.0
2018-08-27 15:30:00,83.66,83.7,83.47,83.55,115778.0,66.9441,66.9761,66.792,66.856,115778.0
2018-08-27 15:40:00,83.54,83.61,83.5,83.55,120179.0,66.848,66.904,66.816,66.856,120179.0
2018-08-27 15:50:00,83.54,83.76,83.5,83.69,346205.0,66.848,67.0241,66.816,66.9681,346205.0
2018-08-28 09:30:00,83.71,84.55,83.51,84.55,211144.0,66.9841,67.6562,66.824,67.6562,211144.0
2018-08-28 09:40:00,84.55,84.58,84.07,84.1,111730.0,67.6562,67.6802,67.2721,67.2961,111730.0
2018-08-28 09:50:00,84.11,84.32,83.98,84.26,103642.0,67.3041,67.4722,67.2001,67.4242,103642.0
2018-08-28 10:00:00,84.27,84.32,84.09,84.17,78134.0,67.4322,67.4722,67.2881,67.3522,78134.0
2018-08-28 10:10:00,84.18,84.3,84.14,84.27,62396.0,67.3602,67.4562,67.3281,67.4322,62396.0
2018-08-28 10:20:00,84.26,84.31,84.06,84.1,27925.0,67.4242,67.4642,67.2641,67.2961,27925.0
2018-08-28 10:30:00,84.1,84.3,84.05,84.22,71917.0,67.2961,67.4562,67.2561,67.3922,71917.0
2018-08-28 10:40:00,84.23,84.32,84.18,84.2,41436.0,67.4002,67.4722,67.3602,67.3762,41436.0
2018-08-28 10:50:00,84.19,84.26,84.04,84.15,36127.0,67.3682,67.4242,67.2481,67.3362,36127.0
2018-08-28 11:00:00,84.16,84.23,84.1,84.14,42029.0,67.3442,67.4002,67.2961,67.3281,42029.0
2018-08-28 11:10:00,84.13,84.32,84.13,84.21,52704.0,67.3201,67.4722,67.3201,67.3842,52704.0
2018-08-28 11:20:00,84.23,84.29,84.11,84.12,47319.0,67.4002,67.4482,67.3041,67.3121,47319.0
2018-08-28 11:30:00,84.11,84.14,83.87,83.92,92028.0,67.3041,67.3281,67.1121,67.1521,92028.0
2018-08-28 11:40:00,83.9,83.92,83.71,83.74,63621.0,67.1361,67.1521,66.9841,67.0081,63621.0
2018-08-28 11:50:00,83.73,83.9,83.73,83.83,25650.0,67.0001,67.1361,67.0001,67.0801,25650.0
2018-08-28 12:00:00,83.83,83.9,83.79,83.82,20161.0,67.0801,67.1361,67.0481,67.0721,20161.0
2018-08-28 12:10:00,83.83,83.86,83.7,83.84,40849.0,67.0801,67.1041,66.9761,67.0881,40849.0
2018-08-28 12:20:00,83.84,83.84,83.61,83.62,33798.0,67.0881,67.0881,66.904,66.9121,33798.0
2018-08-28 12:30:00,83.64,83.71,83.59,83.69,35871.0,66.9281,66.9841,66.888,66.9681,35871.0
2018-08-28 12:40:00,83.69,83.79,83.63,83.79,27637.0,66.9681,67.0481,66.9201,67.0481,27637.0
2018-08-28 12:50:00,83.79,83.83,83.69,83.75,36562.0,67.0481,67.0801,66.9681,67.0161,36562.0
2018-08-28 13:00:00,83.76,83.88,83.72,83.86,27892.0,67.0241,67.1201,66.9921,67.1041,27892.0
2018-08-28 13:10:00,83.85,83.89,83.77,83.84,38920.0,67.0961,67.1281,67.0321,67.0881,38920.0
2018-08-28 13:20:00,83.83,83.88,83.81,83.86,24486.0,67.0801,67.1201,67.0641,67.1041,24486.0
2018-08-28 13:30:00,83.86,83.89,83.79,83.87,35332.0,67.1041,67.1281,67.0481,67.1121,35332.0
2018-08-28 13:40:00,83.88,83.94,83.82,83.83,42364.0,67.1201,67.1681,67.0721,67.0801,42364.0
2018-08-28 13:50:00,83.83,83.88,83.76,83.8,25698.0,67.0801,67.1201,67.0241,67.0561,25698.0
2018-08-28 14:00:00,83.8,83.93,83.78,83.87,24151.0,67.0561,67.1601,67.0401,67.1121,24151.0
2018-08-28 14:10:00,83.87,83.88,83.82,83.85,38665.0,67.1121,67.1201,67.0721,67.0961,38665.0
2018-08-28 14:20:00,83.84,83.91,83.81,83.9,18618.0,67.0881,67.1441,67.0641,67.1361,18618.0
2018-08-28 14:30:00,83.89,83.92,83.88,83.9,46090.0,67.1281,67.1521,67.1201,67.1361,46090.0
2018-08-28 14:40:00,83.89,83.98,83.89,83.97,30874.0,67.1281,67.2001,67.1281,67.1921,30874.0
2018-08-28 14:50:00,83.97,83.99,83.96,83.98,30212.0,67.1921,67.2081,67.1841,67.2001,30212.0
2018-08-28 15:00:00,83.98,84.02,83.96,84.0,40556.0,67.2001,67.2321,67.1841,67.2161,40556.0
2018-08-28 15:10:00,84.0,84.06,83.97,83.97,52218.0,67.2161,67.2641,67.1921,67.1921,52218.0
2018-08-28 15:20:00,83.97,83.98,83.9,83.92,59971.0,67.1921,67.2001,67.1361,67.1521,59971.0
2018-08-28 15:30:00,83.93,84.0,83.92,83.95,52944.0,67.1601,67.2161,67.1521,67.1761,52944.0
2018-08-28 15:40:00,83.95,83.97,83.7,83.87,216515.0,67.1761,67.1921,66.9761,67.1121,216515.0
2018-08-28 15:50:00,83.87,83.99,83.75,83.9,340484.0,67.1121,67.2081,67.0161,67.1361,340484.0
2018-08-29 09:30:00,84.15,84.15,83.02,83.17,174700.0,67.3362,67.3362,66.4319,66.552,174700.0
2018-08-29 09:40:00,83.19,83.41,83.04,83.04,82596.0,66.568,66.744,66.4479,66.4479,82596.0
2018-08-29 09:50:00,83.03,83.39,82.95,83.37,121838.0,66.4399,66.728,66.3759,66.712,121838.0
2018-08-29 10:00:00,83.39,83.5,83.26,83.26,72509.0,66.728,66.816,66.624,66.624,72509.0
2018-08-29 10:10:00,83.26,83.6,83.26,83.6,76416.0,66.624,66.896,66.624,66.896,76416.0
2018-08-29 10:20:00,83.6,83.8,83.51,83.76,46190.0,66.896,67.0561,66.824,67.0241,46190.0
2018-08-29 10:30:00,83.76,84.13,83.76,83.97,93713.0,67.0241,67.3201,67.0241,67.1921,93713.0
2018-08-29 10:40:00,83.98,84.29,83.94,84.23,68011.0,67.2001,67.4482,67.1681,67.4002,68011.0
2018-08-29 10:50:00,84.26,84.35,84.21,84.27,58601.0,67.4242,67.4962,67.3842,67.4322,58601.0
2018-08-29 11:00:00,84.26,84.33,84.19,84.21,33728.0,67.4242,67.4802,67.3682,67.3842,33728.0
2018-08-29 11:10:00,84.22,84.42,84.16,84.27,39361.0,67.3922,67.5522,67.3442,67.4322,39361.0
2018-08-29 11:20:00,84.25,84.28,84.17,84.22,27661.0,67.4162,67.4402,67.3522,67.3922,27661.0
2018-08-29 11:30:00,84.21,84.29,84.14,84.22,37814.0,67.3842,67.4482,67.3281,67.3922,37814.0
2018-08-29 11:40:00,84.23,84.27,84.07,84.17,39817.0,67.4002,67.4322,67.2721,67.3522,39817.0
2018-08-29 11:50:00,84.17,84.2,84.1,84.18,23519.0,67.3522,67.3762,67.2961,67.3602,23519.0
2018-08-29 12:00:00,84.18,84.22,84.07,84.17,29573.0,67.3602,67.3922,67.2721,67.3522,29573.0
2018-08-29 12:10:00,84.17,84.24,84.09,84.12,20319.0,67.3522,67.4082,67.2881,67.3121,20319.0
2018-08-29 12:20:00,84.13,84.32,84.12,84.32,47241.0,67.3201,67.4722,67.3121,67.4722,47241.0
2018-08-29 12:30:00,84.31,84.36,84.24,84.33,23856.0,67.4642,67.5042,67.4082,67.4802,23856.0
2018-08-29 12:40:00,84.31,84.4,84.29,84.4,28422.0,67.4642,67.5362,67.4482,67.5362,28422.0
2018-08-29 12:50:00,84.39,84.46,84.31,84.46,27887.0,67.5282,67.5842,67.4642,67.5842,27887.0
2018-08-29 13:00:00,84.47,84.53,84.43,84.44,54141.0,67.5922,67.6402,67.5602,67.5682,54141.0
2018-08-29 13:10:00,84.44,84.55,84.42,84.46,30125.0,67.5682,67.6562,67.5522,67.5842,30125.0
2018-08-29 13:20:00,84.46,84.46,84.24,84.25,28219.0,67.5842,67.5842,67.4082,67.4162,28219.0
2018-08-29 13:30:00,84.23,84.25,84.18,84.19,24050.0,67.4002,67.4162,67.3602,67.3682,24050.0
2018-08-29 13:40:00,84.21,84.25,84.09,84.11,38810.0,67.3842,67.4162,67.2881,67.3041,38810.0
2018-08-29 13:50:00,84.11,84.22,84.07,84.17,58215.0,67.3041,67.3922,67.2721,67.3522,58215.0
2018-08-29 14:00:00,84.17,84.3,84.15,84.17,49096.0,67.3522,67.4562,67.3362,67.3522,49096.0
2018-08-29 14:10:00,84.18,84.25,84.16,84.24,31536.0,67.3602,67.4162,67.3442,67.4082,31536.0
2018-08-29 14:20:00,84.24,84.26,84.01,84.03,47213.0,67.4082,67.4242,67.2241,67.2401,47213.0
2018-08-29 14:30:00,84.01,84.06,83.87,83.89,71163.0,67.2241,67.2641,67.1121,67.1281,71163.0
2018-08-29 14:40:00,83.88,83.91,83.78,83.82,56448.0,67.1201,67.1441,67.0401,67.0721,56448.0
2018-08-29 14:50:00,83.82,83.83,83.53,83.58,64154.0,67.0721,67.0801,66.84,66.88,64154.0
2018-08-29 15:00:00,83.58,83.83,83.57,83.79,62873.0,66.88,67.0801,66.872,67.0481,62873.0
2018-08-29 15:10:00,83.78,83.85,83.77,83.84,55032.0,67.0401,67.0961,67.0321,67.0881,55032.0
2018-08-29 15:20:00,83.84,83.84,83.56,83.58,84374.0,67.0881,67.0881,66.864,66.88,84374.0
2018-08-29 15:30:00,83.59,83.74,83.48,83.72,114137.0,66.888,67.0081,66.8,66.9921,114137.0
2018-08-29 15:40:00,83.71,83.88,83.7,83.87,132317.0,66.9841,67.1201,66.9761,67.1121,132317.0
2018-08-29 15:50:00,83.88,83.92,83.69,83.73,322525.0,67.1201,67.1521,66.9681,67.0001,322525.0
2018-08-30 09:30:00,83.94,83.95,83.5,83.55,171760.0,67.1681,67.1761,66.816,66.856,171760.0
2018-08-30 09:40:00,83.54,83.94,83.38,83.72,109508.0,66.848,67.1681,66.72,66.9921,109508.0
2018-08-30 09:50:00,83.71,83.74,83.21,83.27,136796.0,66.9841,67.0081,66.584,66.632,136796.0
2018-08-30 10:00:00,83.27,83.52,83.2,83.22,155203.0,66.632,66.832,66.576,66.592,155203.0
2018-08-30 10:10:00,83.21,83.44,83.11,83.44,89339.0,66.584,66.768,66.504,66.768,89339.0
2018-08-30 10:20:00,83.45,83.54,83.22,83.32,81828.0,66.776,66.848,66.592,66.672,81828.0
2018-08-30 10:30:00,83.33,83.52,83.27,83.48,123156.0,66.68,66.832,66.632,66.8,123156.0
2018-08-30 10:40:00,83.46,83.62,83.46,83.6,91187.0,66.784,66.9121,66.784,66.896,91187.0
2018-08-30 10:50:00,83.61,83.68,83.52,83.55,31171.0,66.904,66.9601,66.832,66.856,31171.0
2018-08-30 11:00:00,83.57,83.64,83.53,83.56,62815.0,66.872,66.9281,66.84,66.864,62815.0
2018-08-30 11:10:00,83.56,83.64,83.35,83.37,93016.0,66.864,66.9281,66.696,66.712,93016.0
2018-08-30 11:20:00,83.37,83.38,83.12,83.2,90690.0,66.712,66.72,66.512,66.576,90690.0
2018-08-30 11:30:00,83.19,83.41,83.15,83.27,73122.0,66.568,66.744,66.536,66.632,73122.0
2018-08-30 11:40:00,83.27,83.27,82.99,83.06,71547.0,66.632,66.632,66.4079,66.4639,71547.0
2018-08-30 11:50:00,83.07,83.17,82.96,82.97,44903.0,66.4719,66.552,66.3839,66.3919,44903.0
2018-08-30 12:00:00,82.98,83.07,82.88,83.07,61936.0,66.3999,66.4719,66.3199,66.4719,61936.0
2018-08-30 12:10:00,83.04,83.07,82.74,82.74,133135.0,66.4479,66.4719,66.2079,66.2079,133135.0
2018-08-30 12:20:00,82.76,82.79,82.62,82.65,61903.0,66.2239,66.2479,66.1119,66.1359,61903.0
2018-08-30 12:30:00,82.64,82.65,82.41,82.46,104492.0,66.1279,66.1359,65.9438,65.9838,104492.0
2018-08-30 12:40:00,82.47,82.57,82.09,82.16,110804.0,65.9918,66.0718,65.6878,65.7438,110804.0
2018-08-30 12:50:00,82.17,82.27,82.03,82.27,97915.0,65.7518,65.8318,65.6397,65.8318,97915.0
2018-08-30 13:00:00,82.27,82.33,82.16,82.3,59672.0,65.8318,65.8798,65.7438,65.8558,59672.0
2018-08-30 13:10:00,82.3,82.44,82.24,82.37,43579.0,65.8558,65.9678,65.8078,65.9118,43579.0
2018-08-30 13:20:00,82.38,82.42,82.3,82.35,49214.0,65.9198,65.9518,65.8558,65.8958,49214.0
2018-08-30 13:30:00,82.35,82.48,82.3,82.43,40663.0,65.8958,65.9998,65.8558,65.9598,40663.0
2018-08-30 13:40:00,82.43,82.53,82.4,82.42,51048.0,65.9598,66.0398,65.9358,65.9518,51048.0
2018-08-30 13:50:00,82.42,82.57,82.4,82.57,46484.0,65.9518,66.0718,65.9358,66.0718,46484.0
2018-08-30 14:00:00,82.57,82.75,82.57,82.58,87353.0,66.0718,66.2159,66.0718,66.0799,87353.0
2018-08-30 14:10:00,82.56,82.93,82.56,82.68,91040.0,66.0638,66.3599,66.0638,66.1599,91040.0
2018-08-30 14:20:00,82.69,82.84,82.57,82.84,54266.0,66.1679,66.2879,66.0718,66.2879,54266.0
2018-08-30 14:30:00,82.83,83.06,82.8,83.04,44675.0,66.2799,66.4639,66.2559,66.4479,44675.0
2018-08-30 14:40:00,83.04,83.14,83.03,83.1,59943.0,66.4479,66.528,66.4399,66.496,59943.0
2018-08-30 14:50:00,83.11,83.15,83.06,83.12,49135.0,66.504,66.536,66.4639,66.512,49135.0
2018-08-30 15:00:00,83.11,83.11,82.86,82.87,79763.0,66.504,66.504,66.3039,66.3119,79763.0
2018-08-30 15:10:00,82.88,82.95,82.8,82.9,71773.0,66.3199,66.3759,66.2559,66.3359,71773.0
2018-08-30 15:20:00,82.9,83.05,82.89,82.99,53857.0,66.3359,66.4559,66.3279,66.4079,53857.0
2018-08-30 15:30:00,83.0,83.09,82.98,83.08,100972.0,66.4159,66.4879,66.3999,66.4799,100972.0
2018-08-30 15:40:00,83.07,83.15,83.02,83.12,121843.0,66.4719,66.536,66.4319,66.512,121843.0
2018-08-30 15:50:00,83.12,83.2,83.0,83.14,334022.0,66.512,66.576,66.4159,66.528,334022.0
2018-08-31 09:30:00,82.79,83.0,81.45,81.45,154867.0,66.2479,66.4159,65.1756,65.1756,154867.0
2018-08-31 09:40:00,81.49,81.91,81.33,81.56,172724.0,65.2076,65.5437,65.0796,65.2637,172724.0
2018-08-31 09:50:00,81.54,81.55,81.15,81.23,161544.0,65.2477,65.2557,64.9356,64.9996,161544.0
2018-08-31 10:00:00,81.22,81.62,81.08,81.45,118088.0,64.9916,65.3117,64.8796,65.1756,118088.0
2018-08-31 10:10:00,81.46,81.97,81.45,81.97,138773.0,65.1836,65.5917,65.1756,65.5917,138773.0
2018-08-31 10:20:00,81.94,81.96,81.67,81.78,155267.0,65.5677,65.5837,65.3517,65.4397,155267.0
2018-08-31 10:30:00,81.79,81.82,81.3,81.48,101315.0,65.4477,65.4717,65.0556,65.1996,101315.0
2018-08-31 10:40:00,81.51,81.99,81.51,81.9,87431.0,65.2236,65.6077,65.2236,65.5357,87431.0
2018-08-31 10:50:00,81.88,82.01,81.81,81.98,76976.0,65.5197,65.6237,65.4637,65.5997,76976.0
2018-08-31 11:00:00,81.97,82.0,81.69,81.7,69263.0,65.5917,65.6157,65.3677,65.3757,69263.0
2018-08-31 11:10:00,81.69,81.99,81.65,81.93,77661.0,65.3677,65.6077,65.3357,65.5597,77661.0
2018-08-31 11:20:00,81.93,81.99,81.82,81.95,148439.0,65.5597,65.6077,65.4717,65.5757,148439.0
2018-08-31 11:30:00,81.95,82.0,81.73,81.97,127779.0,65.5757,65.6157,65.3997,65.5917,127779.0
2018-08-31 11:40:00,81.95,81.96,81.51,81.51,43366.0,65.5757,65.5837,65.2236,65.2236,43366.0
2018-08-31 11:50:00,81.52,81.63,81.45,81.45,44616.0,65.2316,65.3197,65.1756,65.1756,44616.0
2018-08-31 12:00:00,81.44,81.66,81.38,81.65,53821.0,65.1676,65.3437,65.1196,65.3357,53821.0
2018-08-31 12:10:00,81.64,81.85,81.62,81.82,58944.0,65.3277,65.4957,65.3117,65.4717,58944.0
2018-08-31 12:20:00,81.84,81.88,81.72,81.76,45444.0,65.4877,65.5197,65.3917,65.4237,45444.0
2018-08-31 12:30:00,81.78,81.86,81.67,81.78,59909.0,65.4397,65.5037,65.3517,65.4397,59909.0
2018-08-31 12:40:00,81.79,81.88,81.74,81.77,31347.0,65.4477,65.5197,65.4077,65.4317,31347.0
2018-08-31 12:50:00,81.78,81.94,81.73,81.91,44255.0,65.4397,65.5677,65.3997,65.5437,44255.0
2018-08-31 13:00:00,81.91,82.5,81.9,82.47,231249.0,65.5437,66.0158,65.5357,65.9918,231249.0
2018-08-31 13:10:00,82.49,82.61,82.39,82.52,87514.0,66.0078,66.1039,65.9278,66.0318,87514.0
2018-08-31 13:20:00,82.5,82.5,82.22,82.27,47913.0,66.0158,66.0158,65.7918,65.8318,47913.0
2018-08-31 13:30:00,82.28,82.46,82.22,82.46,57048.0,65.8398,65.9838,65.7918,65.9838,57048.0
2018-08-31 13:40:00,82.45,82.63,82.42,82.54,114463.0,65.9758,66.1199,65.9518,66.0478,114463.0
2018-08-31 13:50:00,82.53,82.65,82.5,82.54,45035.0,66.0398,66.1359,66.0158,66.0478,45035.0
2018-08-31 14:00:00,82.56,82.57,82.36,82.52,76616.0,66.0638,66.0718,65.9038,66.0318,76616.0
2018-08-31 14:10:00,82.53,82.55,82.34,82.39,34995.0,66.0398,66.0558,65.8878,65.9278,34995.0
2018-08-31 14:20:00,82.39,82.44,82.33,82.41,39246.0,65.9278,65.9678,65.8798,65.9438,39246.0
2018-08-31 14:30:00,82.42,82.51,82.35,82.36,38522.0,65.9518,66.0238,65.8958,65.9038,38522.0
2018-08-31 14:40:00,82.36,82.41,82.27,82.3,44767.0,65.9038,65.9438,65.8318,65.8558,44767.0
2018-08-31 14:50:00,82.3,82.36,82.24,82.28,43506.0,65.8558,65.9038,65.8078,65.8398,43506.0
2018-08-31 15:00:00,82.28,82.32,82.18,82.21,38345.0,65.8398,65.8718,65.7598,65.7838,38345.0
2018-08-31 15:10:00,82.22,82.29,82.19,82.22,54375.0,65.7918,65.8478,65.7678,65.7918,54375.0
2018-08-31 15:20:00,82.22,82.33,82.19,82.32,69756.0,65.7918,65.8798,65.7678,65.8718,69756.0
2018-08-31 15:30:00,82.33,82.39,82.26,82.33,100559.0,65.8798,65.9278,65.8238,65.8798,100559.0
2018-08-31 15:40:00,82.33,82.43,82.28,82.4,168751.0,65.8798,65.9598,65.8398,65.9358,168751.0
2018-08-31 15:50:00,82.41,82.45,82.26,82.29,437904.0,65.9438,65.9758,65.8238,65.8478,437904.0
2018-09-04 09:30:00,82.75,85.08,82.6,84.76,567436.0,66.2159,68.0803,66.0959,67.8243,567436.0
2018-09-04 09:40:00,84.76,84.86,84.16,84.32,269526.0,67.8243,67.9043,67.3442,67.4722,269526.0
2018-09-04 09:50:00,84.28,84.46,83.98,84.02,136264.0,67.4402,67.5842,67.2001,67.2321,136264.0
2018-09-04 10:00:00,84.08,84.46,84.02,84.38,144876.0,67.2801,67.5842,67.2321,67.5202,144876.0
2018-09-04 10:10:00,84.38,84.44,84.22,84.38,89372.0,67.5202,67.5682,67.3922,67.5202,89372.0
2018-09-04 10:20:00,84.38,84.48,84.03,84.13,102019.0,67.5202,67.6002,67.2401,67.3201,102019.0
2018-09-04 10:30:00,84.12,84.12,83.93,84.09,68125.0,67.3121,67.3121,67.1601,67.2881,68125.0
2018-09-04 10:40:00,84.08,84.34,83.98,84.29,68993.0,67.2801,67.4882,67.2001,67.4482,68993.0
2018-09-04 10:50:00,84.29,84.33,83.97,84.01,72711.0,67.4482,67.4802,67.1921,67.2241,72711.0
2018-09-04 11:00:00,84.01,84.01,83.53,83.66,81963.0,67.2241,67.2241,66.84,66.9441,81963.0
2018-09-04 11:10:00,83.67,83.69,83.28,83.31,95255.0,66.9521,66.9681,66.64,66.664,95255.0
2018-09-04 11:20:00,83.3,83.35,83.18,83.27,38782.0,66.656,66.696,66.56,66.632,38782.0
2018-09-04 11:30:00,83.27,83.42,83.14,83.3,48393.0,66.632,66.752,66.528,66.656,48393.0
2018-09-04 11:40:00,83.29,83.3,83.06,83.06,45109.0,66.648,66.656,66.4639,66.4639,45109.0
2018-09-04 11:50:00,83.06,83.2,82.97,83.08,56948.0,66.4639,66.576,66.3919,66.4799,56948.0
2018-09-04 12:00:00,83.1,83.42,83.05,83.42,55975.0,66.496,66.752,66.4559,66.752,55975.0
2018-09-04 12:10:00,83.43,83.68,83.33,83.63,70867.0,66.76,66.9601,66.68,66.9201,70867.0
2018-09-04 12:20:00,83.61,83.62,83.34,83.45,53643.0,66.904,66.9121,66.688,66.776,53643.0
2018-09-04 12:30:00,83.45,83.51,83.34,83.43,55061.0,66.776,66.824,66.688,66.76,55061.0
2018-09-04 12:40:00,83.43,83.53,83.41,83.48,48417.0,66.76,66.84,66.744,66.8,48417.0
2018-09-04 12:50:00,83.48,83.57,83.42,83.5,61518.0,66.8,66.872,66.752,66.816,61518.0
2018-09-04 13:00:00,83.51,83.77,83.48,83.77,63911.0,66.824,67.0321,66.8,67.0321,63911.0
2018-09-04 13:10:00,83.75,83.84,83.72,83.79,86047.0,67.0161,67.0881,66.9921,67.0481,86047.0
2018-09-04 13:20:00,83.8,83.81,83.65,83.7,44568.0,67.0561,67.0641,66.9361,66.9761,44568.0
2018-09-04 13:30:00,83.7,83.74,83.67,83.71,61068.0,66.9761,67.0081,66.9521,66.9841,61068.0
2018-09-04 13:40:00,83.71,83.86,83.67,83.86,68736.0,66.9841,67.1041,66.9521,67.1041,68736.0
2018-09-04 13:50:00,83.86,83.93,83.8,83.82,55906.0,67.1041,67.1601,67.0561,67.0721,55906.0
2018-09-04 14:00:00,83.81,83.85,83.76,83.78,67301.0,67.0641,67.0961,67.0241,67.0401,67301.0
2018-09-04 14:10:00,83.79,84.02,83.78,84.01,71220.0,67.0481,67.2321,67.0401,67.2241,71220.0
2018-09-04 14:20:00,84.0,84.11,83.98,84.01,72743.0,67.2161,67.3041,67.2001,67.2241,72743.0
2018-09-04 14:30:00,83.99,84.06,83.96,84.0,65864.0,67.2081,67.2641,67.1841,67.2161,65864.0
2018-09-04 14:40:00,84.0,84.07,83.97,84.02,62088.0,67.2161,67.2721,67.1921,67.2321,62088.0
2018-09-04 14:50:00,84.03,84.14,83.97,84.12,65897.0,67.2401,67.3281,67.1921,67.3121,65897.0
2018-09-04 15:00:00,84.12,84.18,84.02,84.18,68161.0,67.3121,67.3602,67.2321,67.3602,68161.0
2018-09-04 15:10:00,84.16,84.19,83.98,84.01,89599.0,67.3442,67.3682,67.2001,67.2241,89599.0
2018-09-04 15:20:00,84.02,84.06,83.84,83.84,108134.0,67.2321,67.2641,67.0881,67.0881,108134.0
2018-09-04 15:30:00,83.85,83.94,83.75,83.93,162491.0,67.0961,67.1681,67.0161,67.1601,162491.0
2018-09-04 15:40:00,83.93,84.04,83.85,83.98,178807.0,67.1601,67.2481,67.0961,67.2001,178807.0
2018-09-04 15:50:00,83.99,84.3,83.96,84.28,530365.0,67.2081,67.4562,67.1841,67.4402,530365.0
2018-09-05 09:30:00,84.06,84.06,83.15,83.47,231436.0,67.2641,67.2641,66.536,66.792,231436.0
2018-09-05 09:40:00,83.46,83.46,82.9,83.38,121552.0,66.784,66.784,66.3359,66.72,121552.0
2018-09-05 09:50:00,83.4,83.57,82.97,83.05,139212.0,66.736,66.872,66.3919,66.4559,139212.0
2018-09-05 10:00:00,83.07,83.07,82.55,82.76,115048.0,66.4719,66.4719,66.0558,66.2239,115048.0
2018-09-05 10:10:00,82.76,82.95,82.41,82.65,177428.0,66.2239,66.3759,65.9438,66.1359,177428.0
2018-09-05 10:20:00,82.66,82.85,82.48,82.84,128606.0,66.1439,66.2959,65.9998,66.2879,128606.0
2018-09-05 10:30:00,82.83,82.83,82.5,82.62,120435.0,66.2799,66.2799,66.0158,66.1119,120435.0
2018-09-05 10:40:00,82.62,82.96,82.46,82.94,116475.0,66.1119,66.3839,65.9838,66.3679,116475.0
2018-09-05 10:50:00,82.92,83.0,82.65,82.88,103952.0,66.3519,66.4159,66.1359,66.3199,103952.0
2018-09-05 11:00:00,82.89,83.11,82.73,83.08,171501.0,66.3279,66.504,66.1999,66.4799,171501.0
2018-09-05 11:10:00,83.08,83.09,82.62,82.84,157150.0,66.4799,66.4879,66.1119,66.2879,157150.0
2018-09-05 11:20:00,82.84,83.11,82.75,82.8,84757.0,66.2879,66.504,66.2159,66.2559,84757.0
2018-09-05 11:30:00,82.78,82.96,82.74,82.95,70833.0,66.2399,66.3839,66.2079,66.3759,70833.0
2018-09-05 11:40:00,82.96,83.22,82.91,83.2,50255.0,66.3839,66.592,66.3439,66.576,50255.0
2018-09-05 11:50:00,83.2,83.65,83.18,83.61,81580.0,66.576,66.9361,66.56,66.904,81580.0
2018-09-05 12:00:00,83.6,83.8,83.6,83.63,122641.0,66.896,67.0561,66.896,66.9201,122641.0
2018-09-05 12:10:00,83.62,83.93,83.61,83.89,97932.0,66.9121,67.1601,66.904,67.1281,97932.0
2018-09-05 12:20:00,83.89,83.98,83.77,83.84,111584.0,67.1281,67.2001,67.0321,67.0881,111584.0
2018-09-05 12:30:00,83.85,84.08,83.82,83.91,49742.0,67.0961,67.2801,67.0721,67.1441,49742.0
2018-09-05 12:40:00,83.91,83.94,83.79,83.91,59624.0,67.1441,67.1681,67.0481,67.1441,59624.0
2018-09-05 12:50:00,83.92,83.93,83.7,83.75,54422.0,67.1521,67.1601,66.9761,67.0161,54422.0
2018-09-05 13:00:00,83.75,84.07,83.75,84.06,49499.0,67.0161,67.2721,67.0161,67.2641,49499.0
2018-09-05 13:10:00,84.07,84.33,83.99,84.16,104950.0,67.2721,67.4802,67.2081,67.3442,104950.0
2018-09-05 13:20:00,84.16,84.42,84.16,84.42,52372.0,67.3442,67.5522,67.3442,67.5522,52372.0
2018-09-05 13:30:00,84.39,84.4,84.14,84.28,64655.0,67.5282,67.5362,67.3281,67.4402,64655.0
2018-09-05 13:40:00,84.29,84.47,84.23,84.31,76409.0,67.4482,67.5922,67.4002,67.4642,76409.0
2018-09-05 13:50:00,84.31,84.41,84.3,84.38,38507.0,67.4642,67.5442,67.4562,67.5202,38507.0
2018-09-05 14:00:00,84.38,84.41,84.29,84.34,44710.0,67.5202,67.5442,67.4482,67.4882,44710.0
2018-09-05 14:10:00,84.33,84.35,84.22,84.27,56556.0,67.4802,67.4962,67.3922,67.4322,56556.0
2018-09-05 14:20:00,84.26,84.32,84.18,84.31,59929.0,67.4242,67.4722,67.3602,67.4642,59929.0
2018-09-05 14:30:00,84.31,84.31,84.07,84.17,48820.0,67.4642,67.4642,67.2721,67.3522,48820.0
2018-09-05 14:40:00,84.17,84.3,84.16,84.21,56662.0,67.3522,67.4562,67.3442,67.3842,56662.0
2018-09-05 14:50:00,84.22,84.24,84.04,84.07,68378.0,67.3922,67.4082,67.2481,67.2721,68378.0
2018-09-05 15:00:00,84.07,84.21,84.06,84.2,94664.0,67.2721,67.3842,67.2641,67.3762,94664.0
2018-09-05 15:10:00,84.2,84.3,84.2,84.25,89848.0,67.3762,67.4562,67.3762,67.4162,89848.0
2018-09-05 15:20:00,84.24,84.24,83.98,84.06,102499.0,67.4082,67.4082,67.2001,67.2641,102499.0
2018-09-05 15:30:00,84.06,84.07,83.88,83.88,154344.0,67.2641,67.2721,67.1201,67.1201,154344.0
2018-09-05 15:40:00,83.88,83.89,83.75,83.81,121918.0,67.1201,67.1281,67.0161,67.0641,121918.0
2018-09-05 15:50:00,83.81,83.95,83.79,83.94,445832.0,67.0641,67.1761,67.0481,67.1681,445832.0
2018-09-06 09:30:00,83.78,84.55,83.58,84.12,133928.0,67.0401,67.6562,66.88,67.3121,133928.0
2018-09-06 09:40:00,84.2,84.65,83.98,84.52,46308.0,67.3762,67.7362,67.2001,67.6322,46308.0
2018-09-06 09:50:00,84.56,85.04,84.45,85.04,134805.0,67.6642,68.0483,67.5762,68.0483,134805.0
2018-09-06 10:00:00,85.02,85.34,84.96,85.17,221855.0,68.0323,68.2884,67.9843,68.1523,221855.0
2018-09-06 10:10:00,85.16,85.24,84.96,85.13,149195.0,68.1443,68.2084,67.9843,68.1203,149195.0
2018-09-06 10:20:00,85.14,85.14,84.7,84.77,125589.0,68.1283,68.1283,67.7763,67.8323,125589.0
2018-09-06 10:30:00,84.77,84.8,84.47,84.62,120562.0,67.8323,67.8563,67.5922,67.7122,120562.0
2018-09-06 10:40:00,84.62,84.67,84.31,84.35,138759.0,67.7122,67.7523,67.4642,67.4962,138759.0
2018-09-06 10:50:00,84.35,84.52,84.28,84.36,89317.0,67.4962,67.6322,67.4402,67.5042,89317.0
2018-09-06 11:00:00,84.4,84.51,83.68,83.93,236941.0,67.5362,67.6242,66.9601,67.1601,236941.0
2018-09-06 11:10:00,83.91,84.01,83.76,83.82,103216.0,67.1441,67.2241,67.0241,67.0721,103216.0
2018-09-06 11:20:00,83.8,84.07,83.66,84.02,80315.0,67.0561,67.2721,66.9441,67.2321,80315.0
2018-09-06 11:30:00,84.0,84.03,83.7,83.72,53579.0,67.2161,67.2401,66.9761,66.9921,53579.0
2018-09-06 11:40:00,83.71,83.83,83.6,83.73,76878.0,66.9841,67.0801,66.896,67.0001,76878.0
2018-09-06 11:50:00,83.73,83.89,83.69,83.79,63376.0,67.0001,67.1281,66.9681,67.0481,63376.0
2018-09-06 12:00:00,83.79,83.91,83.76,83.83,47107.0,67.0481,67.1441,67.0241,67.0801,47107.0
2018-09-06 12:10:00,83.82,83.85,83.57,83.62,59259.0,67.0721,67.0961,66.872,66.9121,59259.0
2018-09-06 12:20:00,83.62,83.73,83.52,83.71,39482.0,66.9121,67.0001,66.832,66.9841,39482.0
2018-09-06 12:30:00,83.71,83.82,83.53,83.55,39402.0,66.9841,67.0721,66.84,66.856,39402.0
2018-09-06 12:40:00,83.54,83.68,83.53,83.56,70412.0,66.848,66.9601,66.84,66.864,70412.0
2018-09-06 12:50:00,83.56,83.56,83.2,83.22,69036.0,66.864,66.864,66.576,66.592,69036.0
2018-09-06 13:00:00,83.22,83.28,83.05,83.08,69724.0,66.592,66.64,66.4559,66.4799,69724.0
2018-09-06 13:10:00,83.08,83.55,83.01,83.47,87790.0,66.4799,66.856,66.4239,66.792,87790.0
2018-09-06 13:20:00,83.47,83.57,83.33,83.35,31063.0,66.792,66.872,66.68,66.696,31063.0
2018-09-06 13:30:00,83.34,83.47,83.25,83.37,51046.0,66.688,66.792,66.616,66.712,51046.0
2018-09-06 13:40:00,83.36,83.52,83.36,83.4,58025.0,66.704,66.832,66.704,66.736,58025.0
2018-09-06 13:50:00,83.43,83.63,83.39,83.41,57532.0,66.76,66.9201,66.728,66.744,57532.0
2018-09-06 14:00:00,83.41,83.51,83.31,83.42,83356.0,66.744,66.824,66.664,66.752,83356.0
2018-09-06 14:10:00,83.42,83.43,83.09,83.09,98235.0,66.752,66.76,66.4879,66.4879,98235.0
2018-09-06 14:20:00,83.08,83.19,82.91,82.98,95228.0,66.4799,66.568,66.3439,66.3999,95228.0
2018-09-06 14:30:00,82.99,83.09,82.9,83.09,51069.0,66.4079,66.4879,66.3359,66.4879,51069.0
2018-09-06 14:40:00,83.1,83.3,83.05,83.2,48505.0,66.496,66.656,66.4559,66.576,48505.0
2018-09-06 14:50:00,83.21,83.23,83.02,83.03,52378.0,66.584,66.6,66.4319,66.4399,52378.0
2018-09-06 15:00:00,83.02,83.18,82.99,83.1,70971.0,66.4319,66.56,66.4079,66.496,70971.0
2018-09-06 15:10:00,83.11,83.21,83.07,83.17,72699.0,66.504,66.584,66.4719,66.552,72699.0
2018-09-06 15:20:00,83.17,83.24,83.11,83.19,65344.0,66.552,66.608,66.504,66.568,65344.0
2018-09-06 15:30:00,83.19,83.23,83.13,83.17,72369.0,66.568,66.6,66.52,66.552,72369.0
2018-09-06 15:40:00,83.16,83.18,83.05,83.12,117509.0,66.544,66.56,66.4559,66.512,117509.0
2018-09-06 15:50:00,83.11,83.17,82.75,82.8,371546.0,66.504,66.552,66.2159,66.2559,371546.0
2018-09-07 09:30:00,82.8,82.8,81.52,82.4,218280.0,66.2559,66.2559,65.2316,65.9358,218280.0
2018-09-07 09:40:00,82.38,82.67,82.16,82.34,86178.0,65.9198,66.1519,65.7438,65.8878,86178.0
2018-09-07 09:50:00,82.32,82.53,82.23,82.51,139362.0,65.8718,66.0398,65.7998,66.0238,139362.0
2018-09-07 10:00:00,82.52,82.84,82.45,82.72,51712.0,66.0318,66.2879,65.9758,66.1919,51712.0
2018-09-07 10:10:00,82.75,82.85,82.6,82.65,81898.0,66.2159,66.2959,66.0959,66.1359,81898.0
2018-09-07 10:20:00,82.64,82.8,82.43,82.43,103406.0,66.1279,66.2559,65.9598,65.9598,103406.0
2018-09-07 10:30:00,82.43,82.46,82.29,82.41,58207.0,65.9598,65.9838,65.8478,65.9438,58207.0
2018-09-07 10:40:00,82.4,82.43,82.15,82.17,105993.0,65.9358,65.9598,65.7358,65.7518,105993.0
2018-09-07 10:50:00,82.16,82.16,81.84,81.96,53138.0,65.7438,65.7438,65.4877,65.5837,53138.0
2018-09-07 11:00:00,82.01,82.25,81.99,82.12,88510.0,65.6237,65.8158,65.6077,65.7118,88510.0
2018-09-07 11:10:00,82.13,82.4,82.11,82.35,47270.0,65.7198,65.9358,65.7038,65.8958,47270.0
2018-09-07 11:20:00,82.34,82.53,82.18,82.53,33938.0,65.8878,66.0398,65.7598,66.0398,33938.0
2018-09-07 11:30:00,82.53,82.67,82.48,82.61,47116.0,66.0398,66.1519,65.9998,66.1039,47116.0
2018-09-07 11:40:00,82.62,82.82,82.55,82.72,53706.0,66.1119,66.2719,66.0558,66.1919,53706.0
2018-09-07 11:50:00,82.73,82.78,82.61,82.73,68647.0,66.1999,66.2399,66.1039,66.1999,68647.0
2018-09-07 12:00:00,82.72,82.76,82.37,82.41,126153.0,66.1919,66.2239,65.9118,65.9438,126153.0
2018-09-07 12:10:00,82.37,82.63,82.36,82.44,32659.0,65.9118,66.1199,65.9038,65.9678,32659.0
2018-09-07 12:20:00,82.42,82.51,82.3,82.31,34932.0,65.9518,66.0238,65.8558,65.8638,34932.0
2018-09-07 12:30:00,82.31,82.41,82.24,82.29,33015.0,65.8638,65.9438,65.8078,65.8478,33015.0
2018-09-07 12:40:00,82.29,82.34,82.24,82.3,70586.0,65.8478,65.8878,65.8078,65.8558,70586.0
2018-09-07 12:50:00,82.33,82.38,82.08,82.08,38048.0,65.8798,65.9198,65.6798,65.6798,38048.0
2018-09-07 13:00:00,82.08,82.15,81.97,82.03,33983.0,65.6798,65.7358,65.5917,65.6397,33983.0
2018-09-07 13:10:00,82.02,82.02,81.9,81.98,41118.0,65.6317,65.6317,65.5357,65.5997,41118.0
2018-09-07 13:20:00,81.98,82.19,81.95,82.17,38772.0,65.5997,65.7678,65.5757,65.7518,38772.0
2018-09-07 13:30:00,82.16,82.2,82.11,82.12,29226.0,65.7438,65.7758,65.7038,65.7118,29226.0
2018-09-07 13:40:00,82.1,82.16,82.06,82.06,23295.0,65.6958,65.7438,65.6638,65.6638,23295.0
2018-09-07 13:50:00,82.06,82.2,82.06,82.13,40162.0,65.6638,65.7758,65.6638,65.7198,40162.0
2018-09-07 14:00:00,82.13,82.17,82.07,82.16,42201.0,65.7198,65.7518,65.6718,65.7438,42201.0
2018-09-07 14:10:00,82.17,82.24,82.09,82.09,31623.0,65.7518,65.8078,65.6878,65.6878,31623.0
2018-09-07 14:20:00,82.09,82.17,82.05,82.17,37385.0,65.6878,65.7518,65.6557,65.7518,37385.0
2018-09-07 14:30:00,82.16,82.16,82.05,82.12,27963.0,65.7438,65.7438,65.6557,65.7118,27963.0
2018-09-07 14:40:00,82.12,82.19,82.08,82.15,53235.0,65.7118,65.7678,65.6798,65.7358,53235.0
2018-09-07 14:50:00,82.16,82.34,82.12,82.33,75709.0,65.7438,65.8878,65.7118,65.8798,75709.0
2018-09-07 15:00:00,82.32,82.35,82.2,82.26,56207.0,65.8718,65.8958,65.7758,65.8238,56207.0
2018-09-07 15:10:00,82.26,82.42,82.26,82.28,50999.0,65.8238,65.9518,65.8238,65.8398,50999.0
2018-09-07 15:20:00,82.28,82.41,82.24,82.38,44669.0,65.8398,65.9438,65.8078,65.9198,44669.0
2018-09-07 15:30:00,82.38,82.48,82.33,82.46,81782.0,65.9198,65.9998,65.8798,65.9838,81782.0
2018-09-07 15:40:00,82.47,82.56,82.43,82.53,109791.0,65.9918,66.0638,65.9598,66.0398,109791.0
2018-09-07 15:50:00,82.53,82.61,82.46,82.52,254018.0,66.0398,66.1039,65.9838,66.0318,254018.0
2018-09-10 09:30:00,82.7,82.99,82.5,82.7,152629.0,66.1759,66.4079,66.0158,66.1759,152629.0
2018-09-10 09:40:00,82.73,83.1,82.69,82.99,138094.0,66.1999,66.496,66.1679,66.4079,138094.0
2018-09-10 09:50:00,82.99,83.01,82.68,82.7,126457.0,66.4079,66.4239,66.1599,66.1759,126457.0
2018-09-10 10:00:00,82.7,82.84,82.56,82.56,151123.0,66.1759,66.2879,66.0638,66.0638,151123.0
2018-09-10 10:10:00,82.56,82.56,82.17,82.34,53586.0,66.0638,66.0638,65.7518,65.8878,53586.0
2018-09-10 10:20:00,82.32,82.44,82.21,82.34,60691.0,65.8718,65.9678,65.7838,65.8878,60691.0
2018-09-10 10:30:00,82.36,82.59,82.32,82.56,42387.0,65.9038,66.0879,65.8718,66.0638,42387.0
2018-09-10 10:40:00,82.56,82.57,82.33,82.42,41820.0,66.0638,66.0718,65.8798,65.9518,41820.0
2018-09-10 10:50:00,82.42,82.45,82.22,82.29,43849.0,65.9518,65.9758,65.7918,65.8478,43849.0
2018-09-10 11:00:00,82.3,82.42,82.15,82.42,38928.0,65.8558,65.9518,65.7358,65.9518,38928.0
2018-09-10 11:10:00,82.43,82.49,82.39,82.45,30653.0,65.9598,66.0078,65.9278,65.9758,30653.0
2018-09-10 11:20:00,82.47,82.48,82.29,82.3,45943.0,65.9918,65.9998,65.8478,65.8558,45943.0
2018-09-10 11:30:00,82.3,82.46,82.26,82.27,33131.0,65.8558,65.9838,65.8238,65.8318,33131.0
2018-09-10 11:40:00,82.28,82.46,82.26,82.46,25993.0,65.8398,65.9838,65.8238,65.9838,25993.0
2018-09-10 11:50:00,82.45,82.55,82.42,82.48,29729.0,65.9758,66.0558,65.9518,65.9998,29729.0
2018-09-10 12:00:00,82.48,82.48,82.29,82.37,37622.0,65.9998,65.9998,65.8478,65.9118,37622.0
2018-09-10 12:10:00,82.37,82.49,82.33,82.36,27788.0,65.9118,66.0078,65.8798,65.9038,27788.0
2018-09-10 12:20:00,82.34,82.43,82.31,82.31,27915.0,65.8878,65.9598,65.8638,65.8638,27915.0
2018-09-10 12:30:00,82.31,82.52,82.29,82.5,33199.0,65.8638,66.0318,65.8478,66.0158,33199.0
2018-09-10 12:40:00,82.5,82.61,82.36,82.36,48386.0,66.0158,66.1039,65.9038,65.9038,48386.0
2018-09-10 12:50:00,82.36,82.49,82.35,82.41,34127.0,65.9038,66.0078,65.8958,65.9438,34127.0
2018-09-10 13:00:00,82.4,82.45,82.35,82.36,31008.0,65.9358,65.9758,65.8958,65.9038,31008.0
2018-09-10 13:10:00,82.37,82.7,82.36,82.69,43339.0,65.9118,66.1759,65.9038,66.1679,43339.0
2018-09-10 13:20:00,82.68,82.75,82.67,82.69,29909.0,66.1599,66.2159,66.1519,66.1679,29909.0
2018-09-10 13:30:00,82.69,82.7,82.59,82.6,34023.0,66.1679,66.1759,66.0879,66.0959,34023.0
2018-09-10 13:40:00,82.6,82.64,82.51,82.52,37851.0,66.0959,66.1279,66.0238,66.0318,37851.0
2018-09-10 13:50:00,82.53,82.75,82.53,82.58,65221.0,66.0398,66.2159,66.0398,66.0799,65221.0
2018-09-10 14:00:00,82.58,82.7,82.5,82.54,114456.0,66.0799,66.1759,66.0158,66.0478,114456.0
2018-09-10 14:10:00,82.54,82.61,82.41,82.56,40376.0,66.0478,66.1039,65.9438,66.0638,40376.0
2018-09-10 14:20:00,82.56,82.6,82.51,82.58,23392.0,66.0638,66.0959,66.0238,66.0799,23392.0
2018-09-10 14:30:00,82.57,82.65,82.51,82.6,56187.0,66.0718,66.1359,66.0238,66.0959,56187.0
2018-09-10 14:40:00,82.61,82.61,82.56,82.57,39313.0,66.1039,66.1039,66.0638,66.0718,39313.0
2018-09-10 14:50:00,82.58,82.58,82.48,82.54,22528.0,66.0799,66.0799,65.9998,66.0478,22528.0
2018-09-10 15:00:00,82.54,82.56,82.41,82.42,53494.0,66.0478,66.0638,65.9438,65.9518,53494.0
2018-09-10 15:10:00,82.41,82.46,82.32,82.44,77492.0,65.9438,65.9838,65.8718,65.9678,77492.0
2018-09-10 15:20:00,82.44,82.44,82.34,82.35,39693.0,65.9678,65.9678,65.8878,65.8958,39693.0
2018-09-10 15:30:00,82.34,82.42,82.33,82.41,42128.0,65.8878,65.9518,65.8798,65.9438,42128.0
2018-09-10 15:40:00,82.41,82.46,82.38,82.42,104295.0,65.9438,65.9838,65.9198,65.9518,104295.0
2018-09-10 15:50:00,82.41,82.47,82.28,82.44,316423.0,65.9438,65.9918,65.8398,65.9678,316423.0
2018-09-11 09:30:00,82.25,82.73,81.71,82.66,148390.0,65.8158,66.1999,65.3837,66.1439,148390.0
2018-09-11 09:40:00,82.64,83.3,82.58,83.1,96894.0,66.1279,66.656,66.0799,66.496,96894.0
2018-09-11 09:50:00,83.14,83.26,82.72,82.73,100177.0,66.528,66.624,66.1919,66.1999,100177.0
2018-09-11 10:00:00,82.74,82.96,82.56,82.96,105233.0,66.2079,66.3839,66.0638,66.3839,105233.0
2018-09-11 10:10:00,82.95,83.05,82.9,83.0,108763.0,66.3759,66.4559,66.3359,66.4159,108763.0
2018-09-11 10:20:00,83.0,83.09,82.81,82.91,89344.0,66.4159,66.4879,66.2639,66.3439,89344.0
2018-09-11 10:30:00,82.92,82.97,82.78,82.86,73836.0,66.3519,66.3919,66.2399,66.3039,73836.0
2018-09-11 10:40:00,82.87,83.17,82.87,83.08,77762.0,66.3119,66.552,66.3119,66.4799,77762.0
2018-09-11 10:50:00,83.04,83.13,82.94,82.98,41932.0,66.4479,66.52,66.3679,66.3999,41932.0
2018-09-11 11:00:00,82.99,83.08,82.95,82.97,38207.0,66.4079,66.4799,66.3759,66.3919,38207.0
2018-09-11 11:10:00,82.97,83.15,82.93,83.11,62549.0,66.3919,66.536,66.3599,66.504,62549.0
2018-09-11 11:20:00,83.12,83.38,83.11,83.27,50856.0,66.512,66.72,66.504,66.632,50856.0
2018-09-11 11:30:00,83.27,83.3,83.19,83.24,64412.0,66.632,66.656,66.568,66.608,64412.0
2018-09-11 11:40:00,83.24,83.36,83.17,83.2,64621.0,66.608,66.704,66.552,66.576,64621.0
2018-09-11 11:50:00,83.21,83.47,83.21,83.46,64219.0,66.584,66.792,66.584,66.784,64219.0
2018-09-11 12:00:00,83.47,83.51,83.35,83.5,84892.0,66.792,66.824,66.696,66.816,84892.0
2018-09-11 12:10:00,83.51,83.59,83.44,83.46,46259.0,66.824,66.888,66.768,66.784,46259.0
2018-09-11 12:20:00,83.47,83.58,83.45,83.55,60309.0,66.792,66.88,66.776,66.856,60309.0
2018-09-11 12:30:00,83.55,83.79,83.52,83.74,92973.0,66.856,67.0481,66.832,67.0081,92973.0
2018-09-11 12:40:00,83.73,83.76,83.57,83.61,56091.0,67.0001,67.0241,66.872,66.904,56091.0
2018-09-11 12:50:00,83.61,83.71,83.59,83.67,41713.0,66.904,66.9841,66.888,66.9521,41713.0
2018-09-11 13:00:00,83.69,83.71,83.6,83.62,43976.0,66.9681,66.9841,66.896,66.9121,43976.0
2018-09-11 13:10:00,83.61,83.81,83.6,83.81,59965.0,66.904,67.0641,66.896,67.0641,59965.0
2018-09-11 13:20:00,83.81,83.85,83.72,83.73,54924.0,67.0641,67.0961,66.9921,67.0001,54924.0
2018-09-11 13:30:00,83.72,83.75,83.6,83.6,37956.0,66.9921,67.0161,66.896,66.896,37956.0
2018-09-11 13:40:00,83.61,83.62,83.36,83.38,47012.0,66.904,66.9121,66.704,66.72,47012.0
2018-09-11 13:50:00,83.38,83.52,83.35,83.48,42045.0,66.72,66.832,66.696,66.8,42045.0
2018-09-11 14:00:00,83.47,83.51,83.43,83.46,35418.0,66.792,66.824,66.76,66.784,35418.0
2018-09-11 14:10:00,83.45,83.48,83.3,83.37,55996.0,66.776,66.8,66.656,66.712,55996.0
2018-09-11 14:20:00,83.37,83.42,83.34,83.38,46548.0,66.712,66.752,66.688,66.72,46548.0
2018-09-11 14:30:00,83.39,83.51,83.35,83.46,53865.0,66.728,66.824,66.696,66.784,53865.0
2018-09-11 14:40:00,83.47,83.49,83.29,83.3,49124.0,66.792,66.808,66.648,66.656,49124.0
2018-09-11 14:50:00,83.29,83.33,83.22,83.28,34726.0,66.648,66.68,66.592,66.64,34726.0
2018-09-11 15:00:00,83.27,83.33,83.18,83.19,51615.0,66.632,66.68,66.56,66.568,51615.0
2018-09-11 15:10:00,83.19,83.34,83.18,83.24,37597.0,66.568,66.688,66.56,66.608,37597.0
2018-09-11 15:20:00,83.24,83.3,83.17,83.23,52146.0,66.608,66.656,66.552,66.6,52146.0
2018-09-11 15:30:00,83.23,83.38,83.17,83.36,86208.0,66.6,66.72,66.552,66.704,86208.0
2018-09-11 15:40:00,83.35,83.49,83.31,83.48,142970.0,66.696,66.808,66.664,66.8,142970.0
2018-09-11 15:50:00,83.47,83.58,83.43,83.52,350194.0,66.792,66.88,66.76,66.832,350194.0
2018-09-12 09:30:00,83.63,84.89,83.63,84.49,214637.0,66.9201,67.9283,66.9201,67.6082,214637.0
2018-09-12 09:40:00,84.5,85.06,84.5,84.67,219782.0,67.6162,68.0643,67.6162,67.7523,219782.0
2018-09-12 09:50:00,84.65,84.66,84.18,84.31,133406.0,67.7362,67.7442,67.3602,67.4642,133406.0
2018-09-12 10:00:00,84.3,84.35,84.11,84.24,124230.0,67.4562,67.4962,67.3041,67.4082,124230.0
2018-09-12 10:10:00,84.24,84.49,84.05,84.41,203164.0,67.4082,67.6082,67.2561,67.5442,203164.0
2018-09-12 10:20:00,84.4,84.49,84.16,84.39,108803.0,67.5362,67.6082,67.3442,67.5282,108803.0
2018-09-12 10:30:00,84.41,84.5,84.23,84.39,101648.0,67.5442,67.6162,67.4002,67.5282,101648.0
2018-09-12 10:40:00,84.38,84.63,84.37,84.49,67330.0,67.5202,67.7202,67.5122,67.6082,67330.0
2018-09-12 10:50:00,84.5,84.74,84.48,84.66,158112.0,67.6162,67.8083,67.6002,67.7442,158112.0
2018-09-12 11:00:00,84.66,84.92,84.59,84.77,69939.0,67.7442,67.9523,67.6882,67.8323,69939.0
2018-09-12 11:10:00,84.76,85.22,84.75,85.16,153254.0,67.8243,68.1924,67.8163,68.1443,153254.0
2018-09-12 11:20:00,85.15,85.18,84.74,84.77,66461.0,68.1363,68.1603,67.8083,67.8323,66461.0
2018-09-12 11:30:00,84.78,84.86,84.37,84.41,49998.0,67.8403,67.9043,67.5122,67.5442,49998.0
2018-09-12 11:40:00,84.41,84.44,84.14,84.22,48060.0,67.5442,67.5682,67.3281,67.3922,48060.0
2018-09-12 11:50:00,84.23,84.24,84.02,84.15,40698.0,67.4002,67.4082,67.2321,67.3362,40698.0
2018-09-12 12:00:00,84.16,84.21,83.93,83.95,578978.0,67.3442,67.3842,67.1601,67.1761,578978.0
2018-09-12 12:10:00,83.95,84.01,83.72,83.76,109514.0,67.1761,67.2241,66.9921,67.0241,109514.0
2018-09-12 12:20:00,83.74,83.86,83.66,83.84,163908.0,67.0081,67.1041,66.9441,67.0881,163908.0
2018-09-12 12:30:00,83.85,83.88,83.73,83.81,50438.0,67.0961,67.1201,67.0001,67.0641,50438.0
2018-09-12 12:40:00,83.82,83.87,83.73,83.81,31911.0,67.0721,67.1121,67.0001,67.0641,31911.0
2018-09-12 12:50:00,83.83,83.88,83.77,83.81,43310.0,67.0801,67.1201,67.0321,67.0641,43310.0
2018-09-12 13:00:00,83.81,84.06,83.8,83.97,83399.0,67.0641,67.2641,67.0561,67.1921,83399.0
2018-09-12 13:10:00,83.97,83.98,83.78,83.86,48499.0,67.1921,67.2001,67.0401,67.1041,48499.0
2018-09-12 13:20:00,83.86,83.91,83.79,83.79,48329.0,67.1041,67.1441,67.0481,67.0481,48329.0
2018-09-12 13:30:00,83.79,83.8,83.67,83.7,68572.0,67.0481,67.0561,66.9521,66.9761,68572.0
2018-09-12 13:40:00,83.7,83.75,83.59,83.68,49683.0,66.9761,67.0161,66.888,66.9601,49683.0
2018-09-12 13:50:00,83.67,83.76,83.63,83.73,29178.0,66.9521,67.0241,66.9201,67.0001,29178.0
2018-09-12 14:00:00,83.74,83.88,83.74,83.79,33470.0,67.0081,67.1201,67.0081,67.0481,33470.0
2018-09-12 14:10:00,83.79,83.84,83.72,83.84,31858.0,67.0481,67.0881,66.9921,67.0881,31858.0
2018-09-12 14:20:00,83.84,83.88,83.76,83.82,27891.0,67.0881,67.1201,67.0241,67.0721,27891.0
2018-09-12 14:30:00,83.82,83.87,83.78,83.85,27455.0,67.0721,67.1121,67.0401,67.0961,27455.0
2018-09-12 14:40:00,83.86,83.86,83.73,83.79,35252.0,67.1041,67.1041,67.0001,67.0481,35252.0
2018-09-12 14:50:00,83.79,83.79,83.7,83.71,33965.0,67.0481,67.0481,66.9761,66.9841,33965.0
2018-09-12 15:00:00,83.72,83.86,83.71,83.83,46174.0,66.9921,67.1041,66.9841,67.0801,46174.0
2018-09-12 15:10:00,83.82,83.93,83.82,83.92,70722.0,67.0721,67.1601,67.0721,67.1521,70722.0
2018-09-12 15:20:00,83.92,84.26,83.91,84.2,228585.0,67.1521,67.4242,67.1441,67.3762,228585.0
2018-09-12 15:30:00,84.2,84.21,83.92,84.04,93120.0,67.3762,67.3842,67.1521,67.2481,93120.0
2018-09-12 15:40:00,84.05,84.39,84.02,84.35,224054.0,67.2561,67.5282,67.2321,67.4962,224054.0
2018-09-12 15:50:00,84.34,84.43,84.19,84.2,426987.0,67.4882,67.5602,67.3682,67.3762,426987.0
2018-09-13 09:30:00,84.3,84.54,83.62,83.62,137121.0,67.4562,67.6482,66.9121,66.9121,137121.0
2018-09-13 09:40:00,83.65,83.74,82.87,83.27,125678.0,66.9361,67.0081,66.3119,66.632,125678.0
2018-09-13 09:50:00,83.28,83.47,83.09,83.37,88701.0,66.64,66.792,66.4879,66.712,88701.0
2018-09-13 10:00:00,83.4,84.03,83.38,84.02,93096.0,66.736,67.2401,66.72,67.2321,93096.0
2018-09-13 10:10:00,84.03,84.24,83.86,83.99,149226.0,67.2401,67.4082,67.1041,67.2081,149226.0
2018-09-13 10:20:00,83.97,83.99,83.6,83.62,86117.0,67.1921,67.2081,66.896,66.9121,86117.0
2018-09-13 10:30:00,83.64,83.9,83.59,83.64,60123.0,66.9281,67.1361,66.888,66.9281,60123.0
2018-09-13 10:40:00,83.63,83.96,83.61,83.84,59368.0,66.9201,67.1841,66.904,67.0881,59368.0
2018-09-13 10:50:00,83.84,83.9,83.71,83.79,57395.0,67.0881,67.1361,66.9841,67.0481,57395.0
2018-09-13 11:00:00,83.8,84.06,83.74,84.05,60420.0,67.0561,67.2641,67.0081,67.2561,60420.0
2018-09-13 11:10:00,84.04,84.11,83.83,83.86,44759.0,67.2481,67.3041,67.0801,67.1041,44759.0
2018-09-13 11:20:00,83.86,84.0,83.76,83.83,64149.0,67.1041,67.2161,67.0241,67.0801,64149.0
2018-09-13 11:30:00,83.83,83.9,83.73,83.87,52203.0,67.0801,67.1361,67.0001,67.1121,52203.0
2018-09-13 11:40:00,83.87,84.0,83.84,83.85,42930.0,67.1121,67.2161,67.0881,67.0961,42930.0
2018-09-13 11:50:00,83.84,84.0,83.81,84.0,48116.0,67.0881,67.2161,67.0641,67.2161,48116.0
2018-09-13 12:00:00,84.01,84.08,83.88,83.92,55349.0,67.2241,67.2801,67.1201,67.1521,55349.0
2018-09-13 12:10:00,83.92,84.21,83.92,84.21,59144.0,67.1521,67.3842,67.1521,67.3842,59144.0
2018-09-13 12:20:00,84.21,84.31,84.15,84.31,88223.0,67.3842,67.4642,67.3362,67.4642,88223.0
2018-09-13 12:30:00,84.31,84.37,84.24,84.34,54900.0,67.4642,67.5122,67.4082,67.4882,54900.0
2018-09-13 12:40:00,84.34,84.34,84.22,84.27,58789.0,67.4882,67.4882,67.3922,67.4322,58789.0
2018-09-13 12:50:00,84.26,84.34,84.22,84.26,63785.0,67.4242,67.4882,67.3922,67.4242,63785.0
2018-09-13 13:00:00,84.27,84.3,84.11,84.14,54245.0,67.4322,67.4562,67.3041,67.3281,54245.0
2018-09-13 13:10:00,84.14,84.24,84.12,84.17,57984.0,67.3281,67.4082,67.3121,67.3522,57984.0
2018-09-13 13:20:00,84.17,84.35,84.09,84.34,69051.0,67.3522,67.4962,67.2881,67.4882,69051.0
2018-09-13 13:30:00,84.34,84.36,84.16,84.25,84929.0,67.4882,67.5042,67.3442,67.4162,84929.0
2018-09-13 13:40:00,84.25,84.27,84.06,84.07,188898.0,67.4162,67.4322,67.2641,67.2721,188898.0
2018-09-13 13:50:00,84.06,84.08,83.86,83.86,70779.0,67.2641,67.2801,67.1041,67.1041,70779.0
2018-09-13 14:00:00,83.86,84.02,83.82,83.88,90263.0,67.1041,67.2321,67.0721,67.1201,90263.0
2018-09-13 14:10:00,83.89,84.01,83.81,83.9,92184.0,67.1281,67.2241,67.0641,67.1361,92184.0
2018-09-13 14:20:00,83.88,83.98,83.8,83.93,93390.0,67.1201,67.2001,67.0561,67.1601,93390.0
2018-09-13 14:30:00,83.94,84.07,83.9,84.0,79207.0,67.1681,67.2721,67.1361,67.2161,79207.0
2018-09-13 14:40:00,84.0,84.1,83.97,84.06,155408.0,67.2161,67.2961,67.1921,67.2641,155408.0
2018-09-13 14:50:00,84.07,84.07,83.89,83.98,170071.0,67.2721,67.2721,67.1281,67.2001,170071.0
2018-09-13 15:00:00,83.99,84.08,83.94,84.05,150526.0,67.2081,67.2801,67.1681,67.2561,150526.0
2018-09-13 15:10:00,84.05,84.07,83.98,84.03,74064.0,67.2561,67.2721,67.2001,67.2401,74064.0
2018-09-13 15:20:00,84.04,84.16,83.99,84.0,106749.0,67.2481,67.3442,67.2081,67.2161,106749.0
2018-09-13 15:30:00,83.99,84.06,83.91,83.94,145546.0,67.2081,67.2641,67.1441,67.1681,145546.0
2018-09-13 15:40:00,83.94,83.96,83.81,83.85,139452.0,67.1681,67.1841,67.0641,67.0961,139452.0
2018-09-13 15:50:00,83.84,84.13,83.84,84.1,295565.0,67.0881,67.3201,67.0881,67.2961,295565.0
2018-09-14 09:30:00,84.04,84.48,84.02,84.41,85750.0,67.2481,67.6002,67.2321,67.5442,85750.0
2018-09-14 09:40:00,84.4,84.59,84.16,84.56,69261.0,67.5362,67.6882,67.3442,67.6642,69261.0
2018-09-14 09:50:00,84.56,84.74,84.47,84.7,63372.0,67.6642,67.8083,67.5922,67.7763,63372.0
2018-09-14 10:00:00,84.68,84.7,84.3,84.3,64672.0,67.7603,67.7763,67.4562,67.4562,64672.0
2018-09-14 10:10:00,84.3,84.42,84.14,84.36,62696.0,67.4562,67.5522,67.3281,67.5042,62696.0
2018-09-14 10:20:00,84.36,84.5,84.32,84.48,65277.0,67.5042,67.6162,67.4722,67.6002,65277.0
2018-09-14 10:30:00,84.49,84.64,84.49,84.54,79796.0,67.6082,67.7282,67.6082,67.6482,79796.0
2018-09-14 10:40:00,84.53,84.62,84.35,84.47,75187.0,67.6402,67.7122,67.4962,67.5922,75187.0
2018-09-14 10:50:00,84.47,84.47,84.16,84.23,74819.0,67.5922,67.5922,67.3442,67.4002,74819.0
2018-09-14 11:00:00,84.22,84.29,84.07,84.28,333714.0,67.3922,67.4482,67.2721,67.4402,333714.0
2018-09-14 11:10:00,84.28,84.37,84.19,84.27,66396.0,67.4402,67.5122,67.3682,67.4322,66396.0
2018-09-14 11:20:00,84.27,84.37,84.19,84.33,51344.0,67.4322,67.5122,67.3682,67.4802,51344.0
2018-09-14 11:30:00,84.34,84.51,84.29,84.44,38952.0,67.4882,67.6242,67.4482,67.5682,38952.0
2018-09-14 11:40:00,84.45,84.5,84.35,84.4,32602.0,67.5762,67.6162,67.4962,67.5362,32602.0
2018-09-14 11:50:00,84.4,84.45,84.29,84.35,41783.0,67.5362,67.5762,67.4482,67.4962,41783.0
2018-09-14 12:00:00,84.34,84.49,84.21,84.49,63884.0,67.4882,67.6082,67.3842,67.6082,63884.0
2018-09-14 12:10:00,84.52,84.61,84.33,84.36,56336.0,67.6322,67.7042,67.4802,67.5042,56336.0
2018-09-14 12:20:00,84.37,84.41,84.2,84.25,28373.0,67.5122,67.5442,67.3762,67.4162,28373.0
2018-09-14 12:30:00,84.24,84.32,84.18,84.3,46319.0,67.4082,67.4722,67.3602,67.4562,46319.0
2018-09-14 12:40:00,84.31,84.34,84.15,84.19,68975.0,67.4642,67.4882,67.3362,67.3682,68975.0
2018-09-14 12:50:00,84.18,84.25,83.95,83.97,63824.0,67.3602,67.4162,67.1761,67.1921,63824.0
2018-09-14 13:00:00,83.96,84.03,83.89,83.91,29566.0,67.1841,67.2401,67.1281,67.1441,29566.0
2018-09-14 13:10:00,83.91,84.16,83.88,84.1,52906.0,67.1441,67.3442,67.1201,67.2961,52906.0
2018-09-14 13:20:00,84.09,84.16,84.01,84.12,31993.0,67.2881,67.3442,67.2241,67.3121,31993.0
2018-09-14 13:30:00,84.12,84.19,84.02,84.16,70085.0,67.3121,67.3682,67.2321,67.3442,70085.0
2018-09-14 13:40:00,84.16,84.2,84.05,84.09,32868.0,67.3442,67.3762,67.2561,67.2881,32868.0
2018-09-14 13:50:00,84.1,84.18,84.06,84.13,31809.0,67.2961,67.3602,67.2641,67.3201,31809.0
2018-09-14 14:00:00,84.13,84.17,84.07,84.14,33675.0,67.3201,67.3522,67.2721,67.3281,33675.0
2018-09-14 14:10:00,84.15,84.26,84.07,84.26,44745.0,67.3362,67.4242,67.2721,67.4242,44745.0
2018-09-14 14:20:00,84.27,84.31,84.19,84.2,41873.0,67.4322,67.4642,67.3682,67.3762,41873.0
2018-09-14 14:30:00,84.2,84.25,84.13,84.25,42245.0,67.3762,67.4162,67.3201,67.4162,42245.0
2018-09-14 14:40:00,84.24,84.28,84.21,84.28,36465.0,67.4082,67.4402,67.3842,67.4402,36465.0
2018-09-14 14:50:00,84.28,84.36,84.25,84.3,45344.0,67.4402,67.5042,67.4162,67.4562,45344.0
2018-09-14 15:00:00,84.3,84.32,84.25,84.32,38415.0,67.4562,67.4722,67.4162,67.4722,38415.0
2018-09-14 15:10:00,84.32,84.38,84.28,84.38,43385.0,67.4722,67.5202,67.4402,67.5202,43385.0
2018-09-14 15:20:00,84.38,84.44,84.33,84.4,47468.0,67.5202,67.5682,67.4802,67.5362,47468.0
2018-09-14 15:30:00,84.4,84.48,84.37,84.46,80948.0,67.5362,67.6002,67.5122,67.5842,80948.0
2018-09-14 15:40:00,84.46,84.49,84.41,84.48,116591.0,67.5842,67.6082,67.5442,67.6002,116591.0
2018-09-14 15:50:00,84.49,84.49,84.32,84.33,216215.0,67.6082,67.6082,67.4722,67.4802,216215.0
2018-09-17 09:30:00,84.43,84.49,83.68,83.69,96445.0,67.5602,67.6082,66.9601,66.9681,96445.0
2018-09-17 09:40:00,83.68,84.4,83.65,84.27,152803.0,66.9601,67.5362,66.9361,67.4322,152803.0
2018-09-17 09:50:00,84.25,84.29,83.97,84.17,147212.0,67.4162,67.4482,67.1921,67.3522,147212.0
2018-09-17 10:00:00,84.17,84.32,84.03,84.19,80021.0,67.3522,67.4722,67.2401,67.3682,80021.0
2018-09-17 10:10:00,84.19,84.37,84.11,84.31,72567.0,67.3682,67.5122,67.3041,67.4642,72567.0
2018-09-17 10:20:00,84.31,84.42,84.14,84.25,67030.0,67.4642,67.5522,67.3281,67.4162,67030.0
2018-09-17 10:30:00,84.24,84.27,83.97,84.0,51067.0,67.4082,67.4322,67.1921,67.2161,51067.0
2018-09-17 10:40:00,83.99,84.12,83.94,83.99,98328.0,67.2081,67.3121,67.1681,67.2081,98328.0
2018-09-17 10:50:00,83.99,84.04,83.81,83.83,109766.0,67.2081,67.2481,67.0641,67.0801,109766.0
2018-09-17 11:00:00,83.82,84.17,83.82,84.14,61457.0,67.0721,67.3522,67.0721,67.3281,61457.0
2018-09-17 11:10:00,84.15,84.2,84.08,84.16,39082.0,67.3362,67.3762,67.2801,67.3442,39082.0
2018-09-17 11:20:00,84.16,84.23,84.11,84.13,33954.0,67.3442,67.4002,67.3041,67.3201,33954.0
2018-09-17 11:30:00,84.13,84.18,84.06,84.09,33723.0,67.3201,67.3602,67.2641,67.2881,33723.0
2018-09-17 11:40:00,84.1,84.1,83.81,83.89,31223.0,67.2961,67.2961,67.0641,67.1281,31223.0
2018-09-17 11:50:00,83.9,83.98,83.88,83.92,47380.0,67.1361,67.2001,67.1201,67.1521,47380.0
2018-09-17 12:00:00,83.92,83.94,83.8,83.8,41313.0,67.1521,67.1681,67.0561,67.0561,41313.0
2018-09-17 12:10:00,83.8,83.89,83.78,83.8,36501.0,67.0561,67.1281,67.0401,67.0561,36501.0
2018-09-17 12:20:00,83.8,83.82,83.62,83.64,72972.0,67.0561,67.0721,66.9121,66.9281,72972.0
2018-09-17 12:30:00,83.64,83.75,83.55,83.73,43553.0,66.9281,67.0161,66.856,67.0001,43553.0
2018-09-17 12:40:00,83.72,83.73,83.6,83.7,22515.0,66.9921,67.0001,66.896,66.9761,22515.0
2018-09-17 12:50:00,83.7,83.75,83.62,83.69,40517.0,66.9761,67.0161,66.9121,66.9681,40517.0
2018-09-17 13:00:00,83.69,83.73,83.6,83.67,23804.0,66.9681,67.0001,66.896,66.9521,23804.0
2018-09-17 13:10:00,83.66,83.7,83.59,83.61,22140.0,66.9441,66.9761,66.888,66.904,22140.0
2018-09-17 13:20:00,83.61,83.64,83.46,83.46,35123.0,66.904,66.9281,66.784,66.784,35123.0
2018-09-17 13:30:00,83.46,83.47,83.38,83.47,27506.0,66.784,66.792,66.72,66.792,27506.0
2018-09-17 13:40:00,83.47,83.61,83.46,83.58,19538.0,66.792,66.904,66.784,66.88,19538.0
2018-09-17 13:50:00,83.55,83.64,83.54,83.6,24580.0,66.856,66.9281,66.848,66.896,24580.0
2018-09-17 14:00:00,83.6,83.81,83.58,83.81,53316.0,66.896,67.0641,66.88,67.0641,53316.0
2018-09-17 14:10:00,83.82,83.99,83.82,83.97,29956.0,67.0721,67.2081,67.0721,67.1921,29956.0
2018-09-17 14:20:00,83.97,83.97,83.88,83.91,38832.0,67.1921,67.1921,67.1201,67.1441,38832.0
2018-09-17 14:30:00,83.9,83.99,83.85,83.93,34823.0,67.1361,67.2081,67.0961,67.1601,34823.0
2018-09-17 14:40:00,83.92,83.93,83.86,83.91,40784.0,67.1521,67.1601,67.1041,67.1441,40784.0
2018-09-17 14:50:00,83.91,83.92,83.83,83.85,52261.0,67.1441,67.1521,67.0801,67.0961,52261.0
2018-09-17 15:00:00,83.84,83.89,83.82,83.88,45656.0,67.0881,67.1281,67.0721,67.1201,45656.0
2018-09-17 15:10:00,83.88,83.88,83.82,83.82,29961.0,67.1201,67.1201,67.0721,67.0721,29961.0
2018-09-17 15:20:00,83.82,83.82,83.77,83.78,54334.0,67.0721,67.0721,67.0321,67.0401,54334.0
2018-09-17 15:30:00,83.77,83.87,83.73,83.81,80353.0,67.0321,67.1121,67.0001,67.0641,80353.0
2018-09-17 15:40:00,83.81,83.86,83.74,83.78,142659.0,67.0641,67.1041,67.0081,67.0401,142659.0
2018-09-17 15:50:00,83.77,83.84,83.74,83.82,179846.0,67.0321,67.0881,67.0081,67.0721,179846.0
2018-09-18 09:30:00,84.24,84.66,83.88,84.5,153667.0,67.4082,67.7442,67.1201,67.6162,153667.0
2018-09-18 09:40:00,84.47,84.5,84.15,84.26,66950.0,67.5922,67.6162,67.3362,67.4242,66950.0
2018-09-18 09:50:00,84.23,84.44,84.18,84.23,153717.0,67.4002,67.5682,67.3602,67.4002,153717.0
2018-09-18 10:00:00,84.2,84.27,84.1,84.22,93769.0,67.3762,67.4322,67.2961,67.3922,93769.0
2018-09-18 10:10:00,84.22,84.45,84.15,84.28,177210.0,67.3922,67.5762,67.3362,67.4402,177210.0
2018-09-18 10:20:00,84.28,84.38,84.25,84.33,91570.0,67.4402,67.5202,67.4162,67.4802,91570.0
2018-09-18 10:30:00,84.33,84.38,84.11,84.34,116088.0,67.4802,67.5202,67.3041,67.4882,116088.0
2018-09-18 10:40:00,84.34,84.45,84.28,84.34,99126.0,67.4882,67.5762,67.4402,67.4882,99126.0
2018-09-18 10:50:00,84.32,84.55,84.22,84.51,333590.0,67.4722,67.6562,67.3922,67.6242,333590.0
2018-09-18 11:00:00,84.52,84.52,84.04,84.06,79663.0,67.6322,67.6322,67.2481,67.2641,79663.0
2018-09-18 11:10:00,84.09,84.32,84.01,84.25,91148.0,67.2881,67.4722,67.2241,67.4162,91148.0
2018-09-18 11:20:00,84.23,84.23,84.04,84.09,53877.0,67.4002,67.4002,67.2481,67.2881,53877.0
2018-09-18 11:30:00,84.1,84.22,84.06,84.16,40128.0,67.2961,67.3922,67.2641,67.3442,40128.0
2018-09-18 11:40:00,84.16,84.23,84.12,84.19,31185.0,67.3442,67.4002,67.3121,67.3682,31185.0
2018-09-18 11:50:00,84.19,84.19,84.07,84.15,40322.0,67.3682,67.3682,67.2721,67.3362,40322.0
2018-09-18 12:00:00,84.16,84.25,84.13,84.17,32322.0,67.3442,67.4162,67.3201,67.3522,32322.0
2018-09-18 12:10:00,84.17,84.26,84.16,84.17,34313.0,67.3522,67.4242,67.3442,67.3522,34313.0
2018-09-18 12:20:00,84.17,84.21,84.05,84.09,53577.0,67.3522,67.3842,67.2561,67.2881,53577.0
2018-09-18 12:30:00,84.09,84.22,84.08,84.13,34563.0,67.2881,67.3922,67.2801,67.3201,34563.0
2018-09-18 12:40:00,84.15,84.15,84.07,84.07,29414.0,67.3362,67.3362,67.2721,67.2721,29414.0
2018-09-18 12:50:00,84.07,84.15,84.07,84.08,43797.0,67.2721,67.3362,67.2721,67.2801,43797.0
2018-09-18 13:00:00,84.09,84.14,84.06,84.13,31484.0,67.2881,67.3281,67.2641,67.3201,31484.0
2018-09-18 13:10:00,84.15,84.15,84.08,84.14,24362.0,67.3362,67.3362,67.2801,67.3281,24362.0
2018-09-18 13:20:00,84.15,84.15,83.97,83.97,34579.0,67.3362,67.3362,67.1921,67.1921,34579.0
2018-09-18 13:30:00,83.97,83.97,83.84,83.89,88155.0,67.1921,67.1921,67.0881,67.1281,88155.0
2018-09-18 13:40:00,83.9,83.9,83.71,83.72,49957.0,67.1361,67.1361,66.9841,66.9921,49957.0
2018-09-18 13:50:00,83.72,83.78,83.67,83.72,50461.0,66.9921,67.0401,66.9521,66.9921,50461.0
2018-09-18 14:00:00,83.71,83.81,83.6,83.65,119095.0,66.9841,67.0641,66.896,66.9361,119095.0
2018-09-18 14:10:00,83.67,83.67,83.44,83.57,55093.0,66.9521,66.9521,66.768,66.872,55093.0
2018-09-18 14:20:00,83.57,83.61,83.51,83.59,45274.0,66.872,66.904,66.824,66.888,45274.0
2018-09-18 14:30:00,83.59,83.85,83.58,83.81,54667.0,66.888,67.0961,66.88,67.0641,54667.0
2018-09-18 14:40:00,83.82,83.99,83.82,83.9,47138.0,67.0721,67.2081,67.0721,67.1361,47138.0
2018-09-18 14:50:00,83.9,83.92,83.82,83.86,39244.0,67.1361,67.1521,67.0721,67.1041,39244.0
2018-09-18 15:00:00,83.87,84.1,83.85,83.9,204980.0,67.1121,67.2961,67.0961,67.1361,204980.0
2018-09-18 15:10:00,83.9,83.95,83.87,83.88,42373.0,67.1361,67.1761,67.1121,67.1201,42373.0
2018-09-18 15:20:00,83.89,84.01,83.88,83.94,50602.0,67.1281,67.2241,67.1201,67.1681,50602.0
2018-09-18 15:30:00,83.94,83.96,83.82,83.84,129645.0,67.1681,67.1841,67.0721,67.0881,129645.0
2018-09-18 15:40:00,83.85,83.95,83.79,83.85,108335.0,67.0961,67.1761,67.0481,67.0961,108335.0
2018-09-18 15:50:00,83.85,84.01,83.81,83.97,211707.0,67.0961,67.2241,67.0641,67.1921,211707.0
2018-09-19 09:30:00,83.27,83.78,82.86,83.29,124257.0,66.632,67.0401,66.3039,66.648,124257.0
2018-09-19 09:40:00,83.25,83.25,82.58,82.65,140964.0,66.616,66.616,66.0799,66.1359,140964.0
2018-09-19 09:50:00,82.64,82.78,82.44,82.44,201170.0,66.1279,66.2399,65.9678,65.9678,201170.0
2018-09-19 10:00:00,82.45,82.64,82.09,82.14,112726.0,65.9758,66.1279,65.6878,65.7278,112726.0
2018-09-19 10:10:00,82.15,82.21,82.01,82.13,106719.0,65.7358,65.7838,65.6237,65.7198,106719.0
2018-09-19 10:20:00,82.13,82.4,82.02,82.4,136462.0,65.7198,65.9358,65.6317,65.9358,136462.0
2018-09-19 10:30:00,82.4,82.6,82.22,82.27,81729.0,65.9358,66.0959,65.7918,65.8318,81729.0
2018-09-19 10:40:00,82.27,82.4,82.05,82.36,84815.0,65.8318,65.9358,65.6557,65.9038,84815.0
2018-09-19 10:50:00,82.38,82.57,82.24,82.55,67690.0,65.9198,66.0718,65.8078,66.0558,67690.0
2018-09-19 11:00:00,82.55,82.6,82.3,82.49,96213.0,66.0558,66.0959,65.8558,66.0078,96213.0
2018-09-19 11:10:00,82.51,82.55,82.28,82.42,62958.0,66.0238,66.0558,65.8398,65.9518,62958.0
2018-09-19 11:20:00,82.42,82.59,82.38,82.57,53806.0,65.9518,66.0879,65.9198,66.0718,53806.0
2018-09-19 11:30:00,82.56,82.62,82.5,82.61,47264.0,66.0638,66.1119,66.0158,66.1039,47264.0
2018-09-19 11:40:00,82.62,82.62,82.47,82.52,57856.0,66.1119,66.1119,65.9918,66.0318,57856.0
2018-09-19 11:50:00,82.52,82.81,82.51,82.69,39231.0,66.0318,66.2639,66.0238,66.1679,39231.0
2018-09-19 12:00:00,82.69,82.72,82.52,82.69,38142.0,66.1679,66.1919,66.0318,66.1679,38142.0
2018-09-19 12:10:00,82.67,82.72,82.41,82.56,150042.0,66.1519,66.1919,65.9438,66.0638,150042.0
2018-09-19 12:20:00,82.55,82.59,82.38,82.39,67435.0,66.0558,66.0879,65.9198,65.9278,67435.0
2018-09-19 12:30:00,82.4,82.4,82.03,82.03,129562.0,65.9358,65.9358,65.6397,65.6397,129562.0
2018-09-19 12:40:00,82.04,82.05,81.37,81.4,264218.0,65.6477,65.6557,65.1116,65.1356,264218.0
2018-09-19 12:50:00,81.4,81.53,81.11,81.13,159555.0,65.1356,65.2396,64.9036,64.9196,159555.0
2018-09-19 13:00:00,81.15,81.55,81.15,81.52,109966.0,64.9356,65.2557,64.9356,65.2316,109966.0
2018-09-19 13:10:00,81.54,81.57,81.11,81.15,71777.0,65.2477,65.2717,64.9036,64.9356,71777.0
2018-09-19 13:20:00,81.16,81.29,81.14,81.26,108714.0,64.9436,65.0476,64.9276,65.0236,108714.0
2018-09-19 13:30:00,81.27,81.41,81.17,81.37,112837.0,65.0316,65.1436,64.9516,65.1116,112837.0
2018-09-19 13:40:00,81.37,81.4,80.87,80.93,166976.0,65.1116,65.1356,64.7115,64.7595,166976.0
2018-09-19 13:50:00,80.92,81.05,80.75,80.78,133721.0,64.7515,64.8556,64.6155,64.6395,133721.0
2018-09-19 14:00:00,80.79,80.79,80.52,80.56,109402.0,64.6475,64.6475,64.4315,64.4635,109402.0
2018-09-19 14:10:00,80.56,80.66,80.19,80.22,207092.0,64.4635,64.5435,64.1674,64.1914,207092.0
2018-09-19 14:20:00,80.22,80.33,80.09,80.33,157791.0,64.1914,64.2794,64.0874,64.2794,157791.0
2018-09-19 14:30:00,80.34,80.82,80.33,80.58,220437.0,64.2874,64.6715,64.2794,64.4795,220437.0
2018-09-19 14:40:00,80.59,80.65,80.28,80.38,121865.0,64.4875,64.5355,64.2394,64.3194,121865.0
2018-09-19 14:50:00,80.37,80.66,80.32,80.65,140520.0,64.3114,64.5435,64.2714,64.5355,140520.0
2018-09-19 15:00:00,80.66,80.82,80.58,80.7,220481.0,64.5435,64.6715,64.4795,64.5755,220481.0
2018-09-19 15:10:00,80.7,80.75,80.24,80.28,195308.0,64.5755,64.6155,64.2074,64.2394,195308.0
2018-09-19 15:20:00,80.29,80.58,80.22,80.43,183695.0,64.2474,64.4795,64.1914,64.3594,183695.0
2018-09-19 15:30:00,80.42,80.5,80.24,80.39,214747.0,64.3514,64.4155,64.2074,64.3274,214747.0
2018-09-19 15:40:00,80.4,80.7,80.39,80.61,284410.0,64.3354,64.5755,64.3274,64.5035,284410.0
2018-09-19 15:50:00,80.63,80.69,80.44,80.53,494891.0,64.5195,64.5675,64.3674,64.4395,494891.0
2018-09-20 09:30:00,81.0,81.06,79.88,79.99,344016.0,64.8155,64.8636,63.9193,64.0074,344016.0
2018-09-20 09:40:00,79.99,80.35,79.57,80.35,278746.0,64.0074,64.2954,63.6713,64.2954,278746.0
2018-09-20 09:50:00,80.34,81.03,80.29,81.0,165102.0,64.2874,64.8396,64.2474,64.8155,165102.0
2018-09-20 10:00:00,81.01,81.5,80.88,80.88,187639.0,64.8235,65.2156,64.7195,64.7195,187639.0
2018-09-20 10:10:00,80.88,81.26,80.81,81.05,255890.0,64.7195,65.0236,64.6635,64.8556,255890.0
2018-09-20 10:20:00,81.05,81.25,80.85,80.89,126803.0,64.8556,65.0156,64.6955,64.7275,126803.0
2018-09-20 10:30:00,80.9,81.27,80.79,81.27,123350.0,64.7355,65.0316,64.6475,65.0316,123350.0
2018-09-20 10:40:00,81.28,81.8,81.24,81.72,142445.0,65.0396,65.4557,65.0076,65.3917,142445.0
2018-09-20 10:50:00,81.72,82.2,81.7,81.87,200793.0,65.3917,65.7758,65.3757,65.5117,200793.0
2018-09-20 11:00:00,81.89,81.96,81.56,81.67,121580.0,65.5277,65.5837,65.2637,65.3517,121580.0
2018-09-20 11:10:00,81.66,81.82,81.64,81.81,146671.0,65.3437,65.4717,65.3277,65.4637,146671.0
2018-09-20 11:20:00,81.82,81.98,81.64,81.75,89995.0,65.4717,65.5997,65.3277,65.4157,89995.0
2018-09-20 11:30:00,81.75,81.97,81.75,81.96,55969.0,65.4157,65.5917,65.4157,65.5837,55969.0
2018-09-20 11:40:00,81.97,82.3,81.97,82.17,213307.0,65.5917,65.8558,65.5917,65.7518,213307.0
2018-09-20 11:50:00,82.16,82.25,81.84,81.95,69784.0,65.7438,65.8158,65.4877,65.5757,69784.0
2018-09-20 12:00:00,81.94,82.12,81.85,82.12,86782.0,65.5677,65.7118,65.4957,65.7118,86782.0
2018-09-20 12:10:00,82.13,82.4,82.06,82.33,88355.0,65.7198,65.9358,65.6638,65.8798,88355.0
2018-09-20 12:20:00,82.31,82.33,82.05,82.09,110183.0,65.8638,65.8798,65.6557,65.6878,110183.0
2018-09-20 12:30:00,82.09,82.35,82.04,82.35,84964.0,65.6878,65.8958,65.6477,65.8958,84964.0
2018-09-20 12:40:00,82.35,82.51,82.28,82.43,76621.0,65.8958,66.0238,65.8398,65.9598,76621.0
2018-09-20 12:50:00,82.41,82.52,82.33,82.4,99666.0,65.9438,66.0318,65.8798,65.9358,99666.0
2018-09-20 13:00:00,82.39,82.41,82.3,82.4,99596.0,65.9278,65.9438,65.8558,65.9358,99596.0
2018-09-20 13:10:00,82.39,82.43,82.24,82.26,118559.0,65.9278,65.9598,65.8078,65.8238,118559.0
2018-09-20 13:20:00,82.27,82.41,82.27,82.36,67600.0,65.8318,65.9438,65.8318,65.9038,67600.0
2018-09-20 13:30:00,82.36,82.42,82.17,82.25,98626.0,65.9038,65.9518,65.7518,65.8158,98626.0
2018-09-20 13:40:00,82.24,82.33,82.2,82.27,60714.0,65.8078,65.8798,65.7758,65.8318,60714.0
2018-09-20 13:50:00,82.26,82.37,82.24,82.31,53701.0,65.8238,65.9118,65.8078,65.8638,53701.0
2018-09-20 14:00:00,82.32,82.44,82.31,82.39,109846.0,65.8718,65.9678,65.8638,65.9278,109846.0
2018-09-20 14:10:00,82.39,82.55,82.37,82.48,76052.0,65.9278,66.0558,65.9118,65.9998,76052.0
2018-09-20 14:20:00,82.46,82.46,82.33,82.35,40007.0,65.9838,65.9838,65.8798,65.8958,40007.0
2018-09-20 14:30:00,82.35,82.36,82.06,82.06,38317.0,65.8958,65.9038,65.6638,65.6638,38317.0
2018-09-20 14:40:00,82.07,82.12,81.9,82.08,81234.0,65.6718,65.7118,65.5357,65.6798,81234.0
2018-09-20 14:50:00,82.09,82.14,81.99,82.07,67736.0,65.6878,65.7278,65.6077,65.6718,67736.0
2018-09-20 15:00:00,82.09,82.17,82.04,82.08,56210.0,65.6878,65.7518,65.6477,65.6798,56210.0
2018-09-20 15:10:00,82.07,82.09,81.93,81.94,109087.0,65.6718,65.6878,65.5597,65.5677,109087.0
2018-09-20 15:20:00,81.93,81.94,81.68,81.72,222536.0,65.5597,65.5677,65.3597,65.3917,222536.0
2018-09-20 15:30:00,81.72,82.01,81.71,81.97,190146.0,65.3917,65.6237,65.3837,65.5917,190146.0
2018-09-20 15:40:00,81.97,82.02,81.85,81.95,251855.0,65.5917,65.6317,65.4957,65.5757,251855.0
2018-09-20 15:50:00,81.95,81.97,81.78,81.92,367032.0,65.5757,65.5917,65.4397,65.5517,367032.0
2018-09-21 09:30:00,82.3,83.54,81.93,83.1,934995.0,65.8558,66.848,65.5597,66.496,934995.0
2018-09-21 09:40:00,83.16,83.44,82.91,83.19,124409.0,66.544,66.768,66.3439,66.568,124409.0
2018-09-21 09:50:00,83.22,83.64,83.19,83.22,141246.0,66.592,66.9281,66.568,66.592,141246.0
2018-09-21 10:00:00,83.19,83.47,83.19,83.43,86791.0,66.568,66.792,66.568,66.76,86791.0
2018-09-21 10:10:00,83.45,83.55,83.33,83.37,71163.0,66.776,66.856,66.68,66.712,71163.0
2018-09-21 10:20:00,83.37,83.47,83.31,83.42,76161.0,66.712,66.792,66.664,66.752,76161.0
2018-09-21 10:30:00,83.41,83.78,83.4,83.75,147670.0,66.744,67.0401,66.736,67.0161,147670.0
2018-09-21 10:40:00,83.75,83.81,83.67,83.73,156974.0,67.0161,67.0641,66.9521,67.0001,156974.0
2018-09-21 10:50:00,83.74,83.78,83.47,83.5,153963.0,67.0081,67.0401,66.792,66.816,153963.0
2018-09-21 11:00:00,83.53,83.76,83.49,83.74,95747.0,66.84,67.0241,66.808,67.0081,95747.0
2018-09-21 11:10:00,83.74,83.96,83.73,83.84,150523.0,67.0081,67.1841,67.0001,67.0881,150523.0
2018-09-21 11:20:00,83.84,83.98,83.65,83.97,111980.0,67.0881,67.2001,66.9361,67.1921,111980.0
2018-09-21 11:30:00,83.97,83.98,83.73,83.79,66658.0,67.1921,67.2001,67.0001,67.0481,66658.0
2018-09-21 11:40:00,83.78,83.87,83.72,83.84,59389.0,67.0401,67.1121,66.9921,67.0881,59389.0
2018-09-21 11:50:00,83.83,83.84,83.73,83.75,37233.0,67.0801,67.0881,67.0001,67.0161,37233.0
2018-09-21 12:00:00,83.75,83.79,83.69,83.73,90943.0,67.0161,67.0481,66.9681,67.0001,90943.0
2018-09-21 12:10:00,83.72,83.81,83.6,83.64,116658.0,66.9921,67.0641,66.896,66.9281,116658.0
2018-09-21 12:20:00,83.65,83.74,83.63,83.69,89607.0,66.9361,67.0081,66.9201,66.9681,89607.0
2018-09-21 12:30:00,83.7,83.77,83.64,83.68,40920.0,66.9761,67.0321,66.9281,66.9601,40920.0
2018-09-21 12:40:00,83.67,83.73,83.64,83.69,44833.0,66.9521,67.0001,66.9281,66.9681,44833.0
2018-09-21 12:50:00,83.71,83.73,83.49,83.59,75783.0,66.9841,67.0001,66.808,66.888,75783.0
2018-09-21 13:00:00,83.59,83.67,83.56,83.59,63471.0,66.888,66.9521,66.864,66.888,63471.0
2018-09-21 13:10:00,83.58,83.73,83.55,83.71,34631.0,66.88,67.0001,66.856,66.9841,34631.0
2018-09-21 13:20:00,83.7,83.75,83.65,83.68,77767.0,66.9761,67.0161,66.9361,66.9601,77767.0
2018-09-21 13:30:00,83.69,83.83,83.66,83.83,101152.0,66.9681,67.0801,66.9441,67.0801,101152.0
2018-09-21 13:40:00,83.84,83.86,83.73,83.75,37339.0,67.0881,67.1041,67.0001,67.0161,37339.0
2018-09-21 13:50:00,83.75,83.84,83.72,83.74,46939.0,67.0161,67.0881,66.9921,67.0081,46939.0
2018-09-21 14:00:00,83.74,83.74,83.63,83.68,130297.0,67.0081,67.0081,66.9201,66.9601,130297.0
2018-09-21 14:10:00,83.69,83.7,83.45,83.49,114778.0,66.9681,66.9761,66.776,66.808,114778.0
2018-09-21 14:20:00,83.49,83.58,83.44,83.51,68705.0,66.808,66.88,66.768,66.824,68705.0
2018-09-21 14:30:00,83.5,83.5,83.25,83.27,70560.0,66.816,66.816,66.616,66.632,70560.0
2018-09-21 14:40:00,83.27,83.28,83.15,83.24,48220.0,66.632,66.64,66.536,66.608,48220.0
2018-09-21 14:50:00,83.24,83.3,83.14,83.15,47384.0,66.608,66.656,66.528,66.536,47384.0
2018-09-21 15:00:00,83.14,83.23,83.1,83.19,197455.0,66.528,66.6,66.496,66.568,197455.0
2018-09-21 15:10:00,83.19,83.49,83.19,83.48,84828.0,66.568,66.808,66.568,66.8,84828.0
2018-09-21 15:20:00,83.48,83.51,83.4,83.45,82235.0,66.8,66.824,66.736,66.776,82235.0
2018-09-21 15:30:00,83.45,83.46,83.35,83.39,118258.0,66.776,66.784,66.696,66.728,118258.0
2018-09-21 15:40:00,83.41,83.49,83.36,83.38,162235.0,66.744,66.808,66.704,66.72,162235.0
2018-09-21 15:50:00,83.39,83.46,83.25,83.38,405883.0,66.728,66.784,66.616,66.72,405883.0
2018-09-24 09:30:00,83.94,85.35,83.7,85.24,349623.0,67.1681,68.2964,66.9761,68.2084,349623.0
2018-09-24 09:40:00,85.27,85.35,84.68,84.88,260744.0,68.2324,68.2964,67.7603,67.9203,260744.0
2018-09-24 09:50:00,84.88,85.3,84.71,85.07,145318.0,67.9203,68.2564,67.7843,68.0723,145318.0
2018-09-24 10:00:00,85.03,85.46,84.98,85.1,205594.0,68.0403,68.3844,68.0003,68.0963,205594.0
2018-09-24 10:10:00,85.09,85.35,85.02,85.3,170519.0,68.0883,68.2964,68.0323,68.2564,170519.0
2018-09-24 10:20:00,85.29,85.36,85.12,85.28,166975.0,68.2484,68.3044,68.1123,68.2404,166975.0
2018-09-24 10:30:00,85.29,85.29,84.49,84.6,130316.0,68.2484,68.2484,67.6082,67.6962,130316.0
2018-09-24 10:40:00,84.61,84.7,84.55,84.59,91082.0,67.7042,67.7763,67.6562,67.6882,91082.0
2018-09-24 10:50:00,84.57,84.76,84.53,84.69,101429.0,67.6722,67.8243,67.6402,67.7683,101429.0
2018-09-24 11:00:00,84.73,84.77,84.51,84.56,110075.0,67.8003,67.8323,67.6242,67.6642,110075.0
2018-09-24 11:10:00,84.57,85.04,84.49,85.03,75201.0,67.6722,68.0483,67.6082,68.0403,75201.0
2018-09-24 11:20:00,85.02,85.14,84.93,85.02,85240.0,68.0323,68.1283,67.9603,68.0323,85240.0
2018-09-24 11:30:00,85.04,85.36,85.01,85.35,108358.0,68.0483,68.3044,68.0243,68.2964,108358.0
2018-09-24 11:40:00,85.35,85.78,85.34,85.75,228758.0,68.2964,68.6405,68.2884,68.6165,228758.0
2018-09-24 11:50:00,85.74,85.83,85.56,85.81,141253.0,68.6085,68.6805,68.4644,68.6645,141253.0
2018-09-24 12:00:00,85.81,85.88,85.64,85.78,166711.0,68.6645,68.7205,68.5284,68.6405,166711.0
2018-09-24 12:10:00,85.78,85.94,85.46,85.7,167764.0,68.6405,68.7685,68.3844,68.5764,167764.0
2018-09-24 12:20:00,85.73,85.8,85.57,85.65,81636.0,68.6005,68.6565,68.4724,68.5364,81636.0
2018-09-24 12:30:00,85.69,85.79,85.63,85.76,66401.0,68.5684,68.6485,68.5204,68.6245,66401.0
2018-09-24 12:40:00,85.75,86.08,85.74,86.03,151549.0,68.6165,68.8805,68.6085,68.8405,151549.0
2018-09-24 12:50:00,86.03,86.14,85.88,86.14,66513.0,68.8405,68.9285,68.7205,68.9285,66513.0
2018-09-24 13:00:00,86.14,86.16,85.95,85.99,48018.0,68.9285,68.9445,68.7765,68.8085,48018.0
2018-09-24 13:10:00,85.99,86.04,85.94,85.99,49317.0,68.8085,68.8485,68.7685,68.8085,49317.0
2018-09-24 13:20:00,85.99,86.01,85.77,85.86,59624.0,68.8085,68.8245,68.6325,68.7045,59624.0
2018-09-24 13:30:00,85.85,85.96,85.72,85.78,127635.0,68.6965,68.7845,68.5925,68.6405,127635.0
2018-09-24 13:40:00,85.77,85.84,85.71,85.74,104223.0,68.6325,68.6885,68.5845,68.6085,104223.0
2018-09-24 13:50:00,85.74,86.06,85.74,86.03,98587.0,68.6085,68.8645,68.6085,68.8405,98587.0
2018-09-24 14:00:00,86.03,86.15,85.92,86.14,70851.0,68.8405,68.9365,68.7525,68.9285,70851.0
2018-09-24 14:10:00,86.15,86.36,86.11,86.33,117150.0,68.9365,69.1046,68.9045,69.0806,117150.0
2018-09-24 14:20:00,86.33,86.35,86.08,86.09,66822.0,69.0806,69.0966,68.8805,68.8885,66822.0
2018-09-24 14:30:00,86.08,86.13,86.0,86.08,57887.0,68.8805,68.9205,68.8165,68.8805,57887.0
2018-09-24 14:40:00,86.08,86.19,86.04,86.16,101037.0,68.8805,68.9685,68.8485,68.9445,101037.0
2018-09-24 14:50:00,86.16,86.2,85.77,85.83,264685.0,68.9445,68.9765,68.6325,68.6805,264685.0
2018-09-24 15:00:00,85.82,85.86,85.66,85.72,88721.0,68.6725,68.7045,68.5444,68.5925,88721.0
2018-09-24 15:10:00,85.73,86.01,85.69,85.99,143342.0,68.6005,68.8245,68.5684,68.8085,143342.0
2018-09-24 15:20:00,85.98,85.99,85.85,85.9,95418.0,68.8005,68.8085,68.6965,68.7365,95418.0
2018-09-24 15:30:00,85.89,85.91,85.78,85.84,145841.0,68.7285,68.7445,68.6405,68.6885,145841.0
2018-09-24 15:40:00,85.84,85.95,85.81,85.82,183690.0,68.6885,68.7765,68.6645,68.6725,183690.0
2018-09-24 15:50:00,85.83,85.86,85.68,85.79,547527.0,68.6805,68.7045,68.5604,68.6485,547527.0
2018-09-25 09:30:00,86.67,87.27,86.02,87.16,333895.0,69.3526,69.8328,68.8325,69.7447,333895.0
2018-09-25 09:40:00,87.23,88.45,87.0,87.77,352521.0,69.8007,70.777,69.6167,70.2328,352521.0
2018-09-25 09:50:00,87.76,87.91,86.91,87.2,232451.0,70.2248,70.3449,69.5447,69.7767,232451.0
2018-09-25 10:00:00,87.24,87.57,87.2,87.48,152640.0,69.8087,70.0728,69.7767,70.0008,152640.0
2018-09-25 10:10:00,87.49,87.55,87.38,87.55,117293.0,70.0088,70.0568,69.9208,70.0568,117293.0
2018-09-25 10:20:00,87.57,87.95,87.36,87.91,279432.0,70.0728,70.3769,69.9048,70.3449,279432.0
2018-09-25 10:30:00,87.94,88.0,87.68,87.97,109083.0,70.3689,70.4169,70.1608,70.3929,109083.0
2018-09-25 10:40:00,87.98,88.1,87.88,87.91,137834.0,70.4009,70.4969,70.3209,70.3449,137834.0
2018-09-25 10:50:00,87.9,87.93,87.69,87.69,107748.0,70.3369,70.3609,70.1688,70.1688,107748.0
2018-09-25 11:00:00,87.71,87.72,87.24,87.38,114668.0,70.1848,70.1928,69.8087,69.9208,114668.0
2018-09-25 11:10:00,87.37,87.52,87.34,87.51,70466.0,69.9128,70.0328,69.8888,70.0248,70466.0
2018-09-25 11:20:00,87.51,87.69,87.44,87.67,61192.0,70.0248,70.1688,69.9688,70.1528,61192.0
2018-09-25 11:30:00,87.67,87.88,87.62,87.64,97333.0,70.1528,70.3209,70.1128,70.1288,97333.0
2018-09-25 11:40:00,87.64,87.8,87.57,87.7,91823.0,70.1288,70.2569,70.0728,70.1768,91823.0
2018-09-25 11:50:00,87.69,87.82,87.66,87.68,77285.0,70.1688,70.2729,70.1448,70.1608,77285.0
2018-09-25 12:00:00,87.69,87.78,87.69,87.72,130934.0,70.1688,70.2408,70.1688,70.1928,130934.0
2018-09-25 12:10:00,87.72,87.88,87.65,87.79,86466.0,70.1928,70.3209,70.1368,70.2489,86466.0
2018-09-25 12:20:00,87.78,87.94,87.7,87.81,158003.0,70.2408,70.3689,70.1768,70.2649,158003.0
2018-09-25 12:30:00,87.82,87.84,87.58,87.58,54127.0,70.2729,70.2889,70.0808,70.0808,54127.0
2018-09-25 12:40:00,87.6,87.7,87.56,87.69,74483.0,70.0968,70.1768,70.0648,70.1688,74483.0
2018-09-25 12:50:00,87.68,87.71,87.61,87.63,59615.0,70.1608,70.1848,70.1048,70.1208,59615.0
2018-09-25 13:00:00,87.63,87.7,87.56,87.57,79783.0,70.1208,70.1768,70.0648,70.0728,79783.0
2018-09-25 13:10:00,87.56,87.65,87.34,87.43,115466.0,70.0648,70.1368,69.8888,69.9608,115466.0
2018-09-25 13:20:00,87.42,87.42,87.05,87.07,67189.0,69.9528,69.9528,69.6567,69.6727,67189.0
2018-09-25 13:30:00,87.07,87.19,86.93,87.1,73641.0,69.6727,69.7687,69.5607,69.6967,73641.0
2018-09-25 13:40:00,87.12,87.19,86.79,86.84,150299.0,69.7127,69.7687,69.4487,69.4887,150299.0
2018-09-25 13:50:00,86.84,86.92,86.59,86.92,119156.0,69.4887,69.5527,69.2886,69.5527,119156.0
2018-09-25 14:00:00,86.92,86.92,86.55,86.57,92738.0,69.5527,69.5527,69.2566,69.2726,92738.0
2018-09-25 14:10:00,86.59,86.68,86.33,86.4,105822.0,69.2886,69.3606,69.0806,69.1366,105822.0
2018-09-25 14:20:00,86.41,86.48,86.2,86.23,118822.0,69.1446,69.2006,68.9765,69.0006,118822.0
2018-09-25 14:30:00,86.21,86.34,86.19,86.29,123287.0,68.9845,69.0886,68.9685,69.0486,123287.0
2018-09-25 14:40:00,86.29,86.34,86.01,86.06,83026.0,69.0486,69.0886,68.8245,68.8645,83026.0
2018-09-25 14:50:00,86.05,86.1,85.91,86.02,97777.0,68.8565,68.8965,68.7445,68.8325,97777.0
2018-09-25 15:00:00,86.03,86.04,85.41,85.42,167726.0,68.8405,68.8485,68.3444,68.3524,167726.0
2018-09-25 15:10:00,85.43,85.56,85.21,85.31,226186.0,68.3604,68.4644,68.1844,68.2644,226186.0
2018-09-25 15:20:00,85.31,85.35,85.11,85.32,199699.0,68.2644,68.2964,68.1043,68.2724,199699.0
2018-09-25 15:30:00,85.32,85.64,85.29,85.5,364080.0,68.2724,68.5284,68.2484,68.4164,364080.0
2018-09-25 15:40:00,85.5,85.51,85.25,85.33,265917.0,68.4164,68.4244,68.2164,68.2804,265917.0
2018-09-25 15:50:00,85.32,85.35,84.94,85.03,754877.0,68.2724,68.2964,67.9683,68.0403,754877.0
2018-09-26 09:30:00,84.71,84.91,82.44,82.72,351727.0,67.7843,67.9443,65.9678,66.1919,351727.0
2018-09-26 09:40:00,82.73,83.93,82.62,83.93,303887.0,66.1999,67.1601,66.1119,67.1601,303887.0
2018-09-26 09:50:00,83.92,84.43,83.59,83.72,204244.0,67.1521,67.5602,66.888,66.9921,204244.0
2018-09-26 10:00:00,83.78,84.0,83.51,83.62,216293.0,67.0401,67.2161,66.824,66.9121,216293.0
2018-09-26 10:10:00,83.62,83.96,83.55,83.77,239364.0,66.9121,67.1841,66.856,67.0321,239364.0
2018-09-26 10:20:00,83.77,84.23,83.68,84.11,167227.0,67.0321,67.4002,66.9601,67.3041,167227.0
2018-09-26 10:30:00,84.08,84.34,83.93,84.01,174624.0,67.2801,67.4882,67.1601,67.2241,174624.0
2018-09-26 10:40:00,84.01,84.39,83.99,84.37,162154.0,67.2241,67.5282,67.2081,67.5122,162154.0
2018-09-26 10:50:00,84.37,84.39,83.8,83.86,148930.0,67.5122,67.5282,67.0561,67.1041,148930.0
2018-09-26 11:00:00,83.87,83.99,83.56,83.65,340069.0,67.1121,67.2081,66.864,66.9361,340069.0
2018-09-26 11:10:00,83.64,84.03,83.58,84.01,236748.0,66.9281,67.2401,66.88,67.2241,236748.0
2018-09-26 11:20:00,84.01,84.13,83.83,84.08,276749.0,67.2241,67.3201,67.0801,67.2801,276749.0
2018-09-26 11:30:00,84.05,84.36,83.99,84.2,123581.0,67.2561,67.5042,67.2081,67.3762,123581.0
2018-09-26 11:40:00,84.22,84.59,84.22,84.34,180963.0,67.3922,67.6882,67.3922,67.4882,180963.0
2018-09-26 11:50:00,84.34,84.37,83.98,84.25,163080.0,67.4882,67.5122,67.2001,67.4162,163080.0
2018-09-26 12:00:00,84.25,84.52,84.25,84.46,77704.0,67.4162,67.6322,67.4162,67.5842,77704.0
2018-09-26 12:10:00,84.47,84.48,84.35,84.36,76296.0,67.5922,67.6002,67.4962,67.5042,76296.0
2018-09-26 12:20:00,84.37,84.66,84.36,84.57,81594.0,67.5122,67.7442,67.5042,67.6722,81594.0
2018-09-26 12:30:00,84.57,84.75,84.52,84.64,67171.0,67.6722,67.8163,67.6322,67.7282,67171.0
2018-09-26 12:40:00,84.64,85.05,84.64,84.82,114544.0,67.7282,68.0563,67.7282,67.8723,114544.0
2018-09-26 12:50:00,84.81,84.95,84.71,84.76,104169.0,67.8643,67.9763,67.7843,67.8243,104169.0
2018-09-26 13:00:00,84.76,84.86,84.63,84.78,62695.0,67.8243,67.9043,67.7202,67.8403,62695.0
2018-09-26 13:10:00,84.8,84.9,84.74,84.9,89055.0,67.8563,67.9363,67.8083,67.9363,89055.0
2018-09-26 13:20:00,84.9,84.96,84.8,84.91,85241.0,67.9363,67.9843,67.8563,67.9443,85241.0
2018-09-26 13:30:00,84.91,85.0,84.81,84.93,106042.0,67.9443,68.0163,67.8643,67.9603,106042.0
2018-09-26 13:40:00,84.91,84.91,84.74,84.75,74236.0,67.9443,67.9443,67.8083,67.8163,74236.0
2018-09-26 13:50:00,84.73,85.03,84.7,85.03,74560.0,67.8003,68.0403,67.7763,68.0403,74560.0
2018-09-26 14:00:00,85.0,85.21,84.9,85.15,97493.0,68.0163,68.1844,67.9363,68.1363,97493.0
2018-09-26 14:10:00,85.15,85.17,84.96,85.05,102199.0,68.1363,68.1523,67.9843,68.0563,102199.0
2018-09-26 14:20:00,85.06,85.12,84.9,84.91,85569.0,68.0643,68.1123,67.9363,67.9443,85569.0
2018-09-26 14:30:00,84.9,84.95,84.75,84.76,139228.0,67.9363,67.9763,67.8163,67.8243,139228.0
2018-09-26 14:40:00,84.75,84.78,84.53,84.56,102918.0,67.8163,67.8403,67.6402,67.6642,102918.0
2018-09-26 14:50:00,84.56,84.71,84.46,84.5,134900.0,67.6642,67.7843,67.5842,67.6162,134900.0
2018-09-26 15:00:00,84.5,84.67,84.48,84.66,122252.0,67.6162,67.7523,67.6002,67.7442,122252.0
2018-09-26 15:10:00,84.66,84.69,84.59,84.64,117160.0,67.7442,67.7683,67.6882,67.7282,117160.0
2018-09-26 15:20:00,84.64,84.81,84.62,84.64,135563.0,67.7282,67.8643,67.7122,67.7282,135563.0
2018-09-26 15:30:00,84.64,84.79,84.64,84.68,195352.0,67.7282,67.8483,67.7282,67.7603,195352.0
2018-09-26 15:40:00,84.69,84.71,84.37,84.51,265533.0,67.7683,67.7843,67.5122,67.6242,265533.0
2018-09-26 15:50:00,84.49,84.64,84.39,84.54,481350.0,67.6082,67.7282,67.5282,67.6482,481350.0
2018-09-27 09:30:00,84.78,85.58,84.25,85.44,169973.0,67.8403,68.4804,67.4162,68.3684,169973.0
2018-09-27 09:40:00,85.47,85.95,84.7,84.75,152247.0,68.3924,68.7765,67.7763,67.8163,152247.0
2018-09-27 09:50:00,84.77,84.77,84.02,84.1,149041.0,67.8323,67.8323,67.2321,67.2961,149041.0
2018-09-27 10:00:00,84.06,84.14,83.75,84.05,107662.0,67.2641,67.3281,67.0161,67.2561,107662.0
2018-09-27 10:10:00,84.07,84.12,83.54,83.56,102816.0,67.2721,67.3121,66.848,66.864,102816.0
2018-09-27 10:20:00,83.59,83.79,83.58,83.68,102652.0,66.888,67.0481,66.88,66.9601,102652.0
2018-09-27 10:30:00,83.68,83.76,83.4,83.63,219618.0,66.9601,67.0241,66.736,66.9201,219618.0
2018-09-27 10:40:00,83.64,83.73,83.49,83.6,149639.0,66.9281,67.0001,66.808,66.896,149639.0
2018-09-27 10:50:00,83.61,83.69,83.19,83.25,122260.0,66.904,66.9681,66.568,66.616,122260.0
2018-09-27 11:00:00,83.27,83.38,83.05,83.27,125618.0,66.632,66.72,66.4559,66.632,125618.0
2018-09-27 11:10:00,83.26,83.31,83.08,83.28,124360.0,66.624,66.664,66.4799,66.64,124360.0
2018-09-27 11:20:00,83.26,83.46,83.23,83.33,126094.0,66.624,66.784,66.6,66.68,126094.0
2018-09-27 11:30:00,83.3,83.49,83.26,83.47,104890.0,66.656,66.808,66.624,66.792,104890.0
2018-09-27 11:40:00,83.48,84.0,83.42,83.87,282456.0,66.8,67.2161,66.752,67.1121,282456.0
2018-09-27 11:50:00,83.84,83.9,83.58,83.69,62417.0,67.0881,67.1361,66.88,66.9681,62417.0
2018-09-27 12:00:00,83.68,83.94,83.66,83.82,99763.0,66.9601,67.1681,66.9441,67.0721,99763.0
2018-09-27 12:10:00,83.81,83.9,83.7,83.76,78434.0,67.0641,67.1361,66.9761,67.0241,78434.0
2018-09-27 12:20:00,83.77,83.78,83.44,83.52,137572.0,67.0321,67.0401,66.768,66.832,137572.0
2018-09-27 12:30:00,83.52,83.55,83.3,83.36,265612.0,66.832,66.856,66.656,66.704,265612.0
2018-09-27 12:40:00,83.35,83.54,83.3,83.35,129561.0,66.696,66.848,66.656,66.696,129561.0
2018-09-27 12:50:00,83.35,83.58,83.28,83.29,111209.0,66.696,66.88,66.64,66.648,111209.0
2018-09-27 13:00:00,83.3,83.35,83.05,83.06,132525.0,66.656,66.696,66.4559,66.4639,132525.0
2018-09-27 13:10:00,83.06,83.15,82.96,83.03,198519.0,66.4639,66.536,66.3839,66.4399,198519.0
2018-09-27 13:20:00,83.02,83.06,82.71,83.01,143823.0,66.4319,66.4639,66.1839,66.4239,143823.0
2018-09-27 13:30:00,83.0,83.09,82.81,83.02,186502.0,66.4159,66.4879,66.2639,66.4319,186502.0
2018-09-27 13:40:00,83.02,83.04,82.92,83.0,88576.0,66.4319,66.4479,66.3519,66.4159,88576.0
2018-09-27 13:50:00,82.99,83.26,82.99,83.12,155066.0,66.4079,66.624,66.4079,66.512,155066.0
2018-09-27 14:00:00,83.12,83.29,83.06,83.22,95954.0,66.512,66.648,66.4639,66.592,95954.0
2018-09-27 14:10:00,83.22,83.42,83.14,83.36,145614.0,66.592,66.752,66.528,66.704,145614.0
2018-09-27 14:20:00,83.34,83.39,83.17,83.3,147682.0,66.688,66.728,66.552,66.656,147682.0
2018-09-27 14:30:00,83.3,83.39,83.15,83.3,154383.0,66.656,66.728,66.536,66.656,154383.0
2018-09-27 14:40:00,83.31,83.46,83.28,83.44,135477.0,66.664,66.784,66.64,66.768,135477.0
2018-09-27 14:50:00,83.43,83.51,83.31,83.33,149174.0,66.76,66.824,66.664,66.68,149174.0
2018-09-27 15:00:00,83.33,83.4,83.3,83.4,137922.0,66.68,66.736,66.656,66.736,137922.0
2018-09-27 15:10:00,83.41,83.65,83.33,83.33,294661.0,66.744,66.9361,66.68,66.68,294661.0
2018-09-27 15:20:00,83.34,83.36,82.96,83.02,255070.0,66.688,66.704,66.3839,66.4319,255070.0
2018-09-27 15:30:00,83.02,83.23,82.93,83.2,345621.0,66.4319,66.6,66.3599,66.576,345621.0
2018-09-27 15:40:00,83.2,83.22,82.83,82.88,397651.0,66.576,66.592,66.2799,66.3199,397651.0
2018-09-27 15:50:00,82.88,83.28,82.87,83.04,590055.0,66.3199,66.64,66.3119,66.4479,590055.0
2018-09-28 09:30:00,82.45,82.5,80.8,81.61,632173.0,65.9758,66.0158,64.6555,65.3037,632173.0
2018-09-28 09:40:00,81.6,82.56,81.47,81.95,283828.0,65.2957,66.0638,65.1916,65.5757,283828.0
2018-09-28 09:50:00,81.95,82.4,81.9,82.19,281869.0,65.5757,65.9358,65.5357,65.7678,281869.0
2018-09-28 10:00:00,82.21,82.77,82.12,82.37,388005.0,65.7838,66.2319,65.7118,65.9118,388005.0
2018-09-28 10:10:00,82.38,82.46,82.18,82.46,249751.0,65.9198,65.9838,65.7598,65.9838,249751.0
2018-09-28 10:20:00,82.47,82.55,82.37,82.53,350143.0,65.9918,66.0558,65.9118,66.0398,350143.0
2018-09-28 10:30:00,82.53,82.7,82.11,82.25,328009.0,66.0398,66.1759,65.7038,65.8158,328009.0
2018-09-28 10:40:00,82.26,82.73,82.21,82.73,340851.0,65.8238,66.1999,65.7838,66.1999,340851.0
2018-09-28 10:50:00,82.75,82.88,82.47,82.68,347357.0,66.2159,66.3199,65.9918,66.1599,347357.0
2018-09-28 11:00:00,82.69,82.99,82.68,82.72,289595.0,66.1679,66.4079,66.1599,66.1919,289595.0
2018-09-28 11:10:00,82.71,83.0,82.68,82.96,268412.0,66.1839,66.4159,66.1599,66.3839,268412.0
2018-09-28 11:20:00,82.97,83.0,82.46,82.6,271216.0,66.3919,66.4159,65.9838,66.0959,271216.0
2018-09-28 11:30:00,82.59,82.76,82.19,82.3,386982.0,66.0879,66.2239,65.7678,65.8558,386982.0
2018-09-28 11:40:00,82.3,82.59,82.14,82.43,320805.0,65.8558,66.0879,65.7278,65.9598,320805.0
2018-09-28 11:50:00,82.43,82.6,81.99,82.3,392226.0,65.9598,66.0959,65.6077,65.8558,392226.0
2018-09-28 12:00:00,82.28,82.71,82.07,82.5,276141.0,65.8398,66.1839,65.6718,66.0158,276141.0
2018-09-28 12:10:00,82.5,82.88,82.36,82.83,239703.0,66.0158,66.3199,65.9038,66.2799,239703.0
2018-09-28 12:20:00,82.8,82.96,82.59,82.68,167666.0,66.2559,66.3839,66.0879,66.1599,167666.0
2018-09-28 12:30:00,82.68,82.95,82.24,82.45,291107.0,66.1599,66.3759,65.8078,65.9758,291107.0
2018-09-28 12:40:00,82.45,82.67,82.24,82.49,258124.0,65.9758,66.1519,65.8078,66.0078,258124.0
2018-09-28 12:50:00,82.5,82.53,82.23,82.47,344739.0,66.0158,66.0398,65.7998,65.9918,344739.0
2018-09-28 13:00:00,82.47,82.5,82.12,82.22,593393.0,65.9918,66.0158,65.7118,65.7918,593393.0
2018-09-28 13:10:00,82.21,82.34,81.9,81.91,353023.0,65.7838,65.8878,65.5357,65.5437,353023.0
2018-09-28 13:20:00,81.91,82.07,81.51,81.55,373992.0,65.5437,65.6718,65.2236,65.2557,373992.0
2018-09-28 13:30:00,81.56,81.7,81.29,81.32,362691.0,65.2637,65.3757,65.0476,65.0716,362691.0
2018-09-28 13:40:00,81.33,81.49,81.24,81.29,282815.0,65.0796,65.2076,65.0076,65.0476,282815.0
2018-09-28 13:50:00,81.29,81.43,80.92,80.99,337867.0,65.0476,65.1596,64.7515,64.8075,337867.0
2018-09-28 14:00:00,80.98,81.06,80.69,81.05,509785.0,64.7995,64.8636,64.5675,64.8556,509785.0
2018-09-28 14:10:00,81.04,81.26,80.94,81.01,389276.0,64.8476,65.0236,64.7675,64.8235,389276.0
2018-09-28 14:20:00,81.02,81.65,81.0,81.57,433936.0,64.8316,65.3357,64.8155,65.2717,433936.0
2018-09-28 14:30:00,81.56,81.81,81.4,81.53,435118.0,65.2637,65.4637,65.1356,65.2396,435118.0
2018-09-28 14:40:00,81.53,81.72,81.33,81.64,271885.0,65.2396,65.3917,65.0796,65.3277,271885.0
2018-09-28 14:50:00,81.63,81.9,81.55,81.57,363376.0,65.3197,65.5357,65.2557,65.2717,363376.0
2018-09-28 15:00:00,81.58,81.81,81.28,81.34,394877.0,65.2797,65.4637,65.0396,65.0876,394877.0
2018-09-28 15:10:00,81.34,81.41,81.0,81.23,402629.0,65.0876,65.1436,64.8155,64.9996,402629.0
2018-09-28 15:20:00,81.23,81.39,81.08,81.25,564105.0,64.9996,65.1276,64.8796,65.0156,564105.0
2018-09-28 15:30:00,81.25,81.26,81.01,81.02,759496.0,65.0156,65.0236,64.8235,64.8316,759496.0
2018-09-28 15:40:00,81.03,81.14,80.79,80.97,1129954.0,64.8396,64.9276,64.6475,64.7915,1129954.0
2018-09-28 15:50:00,80.97,81.33,80.31,80.57,2935396.0,64.7915,65.0796,64.2634,64.4715,2935396.0
2018-10-01 09:30:00,81.53,82.62,81.4,82.32,405071.0,65.2396,66.1119,65.1356,65.8718,405071.0
2018-10-01 09:40:00,82.32,82.32,81.67,81.87,304469.0,65.8718,65.8718,65.3517,65.5117,304469.0
2018-10-01 09:50:00,81.87,81.98,81.16,81.73,245078.0,65.5117,65.5997,64.9436,65.3997,245078.0
2018-10-01 10:00:00,81.77,81.86,81.58,81.58,154311.0,65.4317,65.5037,65.2797,65.2797,154311.0
2018-10-01 10:10:00,81.58,82.01,81.55,81.99,126097.0,65.2797,65.6237,65.2557,65.6077,126097.0
2018-10-01 10:20:00,81.97,82.37,81.91,82.31,201957.0,65.5917,65.9118,65.5437,65.8638,201957.0
2018-10-01 10:30:00,82.33,82.47,82.16,82.24,144139.0,65.8798,65.9918,65.7438,65.8078,144139.0
2018-10-01 10:40:00,82.27,82.52,82.21,82.4,184945.0,65.8318,66.0318,65.7838,65.9358,184945.0
2018-10-01 10:50:00,82.4,82.4,81.95,82.08,198795.0,65.9358,65.9358,65.5757,65.6798,198795.0
2018-10-01 11:00:00,82.11,82.35,81.9,82.32,124505.0,65.7038,65.8958,65.5357,65.8718,124505.0
2018-10-01 11:10:00,82.34,82.4,82.19,82.4,98684.0,65.8878,65.9358,65.7678,65.9358,98684.0
2018-10-01 11:20:00,82.4,82.67,82.33,82.54,101377.0,65.9358,66.1519,65.8798,66.0478,101377.0
2018-10-01 11:30:00,82.52,82.83,82.39,82.74,110567.0,66.0318,66.2799,65.9278,66.2079,110567.0
2018-10-01 11:40:00,82.74,82.85,82.66,82.66,71218.0,66.2079,66.2959,66.1439,66.1439,71218.0
2018-10-01 11:50:00,82.67,82.81,82.54,82.63,99920.0,66.1519,66.2639,66.0478,66.1199,99920.0
2018-10-01 12:00:00,82.65,82.83,82.62,82.72,73954.0,66.1359,66.2799,66.1119,66.1919,73954.0
2018-10-01 12:10:00,82.73,82.79,82.64,82.72,58371.0,66.1999,66.2479,66.1279,66.1919,58371.0
2018-10-01 12:20:00,82.72,82.83,82.55,82.7,105902.0,66.1919,66.2799,66.0558,66.1759,105902.0
2018-10-01 12:30:00,82.7,82.85,82.61,82.84,73514.0,66.1759,66.2959,66.1039,66.2879,73514.0
2018-10-01 12:40:00,82.84,82.98,82.8,82.98,104523.0,66.2879,66.3999,66.2559,66.3999,104523.0
2018-10-01 12:50:00,82.98,83.32,82.94,83.09,244665.0,66.3999,66.672,66.3679,66.4879,244665.0
2018-10-01 13:00:00,83.09,83.24,82.94,83.21,85681.0,66.4879,66.608,66.3679,66.584,85681.0
2018-10-01 13:10:00,83.2,83.21,82.93,82.95,130857.0,66.576,66.584,66.3599,66.3759,130857.0
2018-10-01 13:20:00,82.96,82.97,82.81,82.87,70451.0,66.3839,66.3919,66.2639,66.3119,70451.0
2018-10-01 13:30:00,82.88,83.06,82.87,83.06,95083.0,66.3199,66.4639,66.3119,66.4639,95083.0
2018-10-01 13:40:00,83.06,83.07,82.89,83.0,61382.0,66.4639,66.4719,66.3279,66.4159,61382.0
2018-10-01 13:50:00,83.01,83.13,82.89,82.89,92021.0,66.4239,66.52,66.3279,66.3279,92021.0
2018-10-01 14:00:00,82.89,82.91,82.74,82.91,92138.0,66.3279,66.3439,66.2079,66.3439,92138.0
2018-10-01 14:10:00,82.92,82.98,82.86,82.98,73361.0,66.3519,66.3999,66.3039,66.3999,73361.0
2018-10-01 14:20:00,82.98,83.08,82.96,83.03,93689.0,66.3999,66.4799,66.3839,66.4399,93689.0
2018-10-01 14:30:00,83.02,83.04,82.59,82.59,68752.0,66.4319,66.4479,66.0879,66.0879,68752.0
2018-10-01 14:40:00,82.61,82.68,82.56,82.59,66643.0,66.1039,66.1599,66.0638,66.0879,66643.0
2018-10-01 14:50:00,82.59,82.77,82.51,82.73,85737.0,66.0879,66.2319,66.0238,66.1999,85737.0
2018-10-01 15:00:00,82.73,82.88,82.68,82.73,194589.0,66.1999,66.3199,66.1599,66.1999,194589.0
2018-10-01 15:10:00,82.72,82.73,82.53,82.56,66508.0,66.1919,66.1999,66.0398,66.0638,66508.0
2018-10-01 15:20:00,82.56,82.58,82.39,82.45,91577.0,66.0638,66.0799,65.9278,65.9758,91577.0
2018-10-01 15:30:00,82.45,82.47,82.22,82.26,154129.0,65.9758,65.9918,65.7918,65.8238,154129.0
2018-10-01 15:40:00,82.28,82.44,82.28,82.39,178504.0,65.8398,65.9678,65.8398,65.9278,178504.0
2018-10-01 15:50:00,82.39,82.45,82.35,82.43,430882.0,65.9278,65.9758,65.8958,65.9598,430882.0
2018-10-02 09:30:00,82.9,83.09,82.24,82.51,246333.0,66.3359,66.4879,65.8078,66.0238,246333.0
2018-10-02 09:40:00,82.5,82.67,81.84,81.89,158036.0,66.0158,66.1519,65.4877,65.5277,158036.0
2018-10-02 09:50:00,81.89,82.01,81.8,81.85,121932.0,65.5277,65.6237,65.4557,65.4957,121932.0
2018-10-02 10:00:00,81.83,81.99,81.7,81.72,89311.0,65.4797,65.6077,65.3757,65.3917,89311.0
2018-10-02 10:10:00,81.71,81.97,81.59,81.97,102963.0,65.3837,65.5917,65.2877,65.5917,102963.0
2018-10-02 10:20:00,81.96,82.04,81.85,81.87,65280.0,65.5837,65.6477,65.4957,65.5117,65280.0
2018-10-02 10:30:00,81.9,81.91,81.62,81.67,65070.0,65.5357,65.5437,65.3117,65.3517,65070.0
2018-10-02 10:40:00,81.66,82.12,81.65,82.11,83639.0,65.3437,65.7118,65.3357,65.7038,83639.0
2018-10-02 10:50:00,82.11,82.31,82.1,82.24,178544.0,65.7038,65.8638,65.6958,65.8078,178544.0
2018-10-02 11:00:00,82.23,82.41,82.18,82.38,157071.0,65.7998,65.9438,65.7598,65.9198,157071.0
2018-10-02 11:10:00,82.38,82.55,82.31,82.31,120152.0,65.9198,66.0558,65.8638,65.8638,120152.0
2018-10-02 11:20:00,82.3,82.4,82.24,82.32,61410.0,65.8558,65.9358,65.8078,65.8718,61410.0
2018-10-02 11:30:00,82.33,82.46,82.29,82.33,57047.0,65.8798,65.9838,65.8478,65.8798,57047.0
2018-10-02 11:40:00,82.33,82.67,82.33,82.48,63053.0,65.8798,66.1519,65.8798,65.9998,63053.0
2018-10-02 11:50:00,82.49,82.63,82.48,82.5,64569.0,66.0078,66.1199,65.9998,66.0158,64569.0
2018-10-02 12:00:00,82.51,82.61,82.49,82.61,87591.0,66.0238,66.1039,66.0078,66.1039,87591.0
2018-10-02 12:10:00,82.61,82.71,82.52,82.69,59366.0,66.1039,66.1839,66.0318,66.1679,59366.0
2018-10-02 12:20:00,82.7,82.92,82.69,82.88,72578.0,66.1759,66.3519,66.1679,66.3199,72578.0
2018-10-02 12:30:00,82.88,83.13,82.84,83.06,96316.0,66.3199,66.52,66.2879,66.4639,96316.0
2018-10-02 12:40:00,83.07,83.17,82.9,83.01,211624.0,66.4719,66.552,66.3359,66.4239,211624.0
2018-10-02 12:50:00,83.0,83.06,82.77,83.0,85332.0,66.4159,66.4639,66.2319,66.4159,85332.0
2018-10-02 13:00:00,83.01,83.14,82.96,83.08,69672.0,66.4239,66.528,66.3839,66.4799,69672.0
2018-10-02 13:10:00,83.08,83.11,83.02,83.09,53732.0,66.4799,66.504,66.4319,66.4879,53732.0
2018-10-02 13:20:00,83.09,83.11,83.0,83.0,36511.0,66.4879,66.504,66.4159,66.4159,36511.0
2018-10-02 13:30:00,83.0,83.07,83.0,83.05,34046.0,66.4159,66.4719,66.4159,66.4559,34046.0
2018-10-02 13:40:00,83.05,83.11,83.03,83.05,54432.0,66.4559,66.504,66.4399,66.4559,54432.0
2018-10-02 13:50:00,83.06,83.23,83.05,83.22,122000.0,66.4639,66.6,66.4559,66.592,122000.0
2018-10-02 14:00:00,83.22,83.37,83.16,83.2,57034.0,66.592,66.712,66.544,66.576,57034.0
2018-10-02 14:10:00,83.21,83.3,83.15,83.21,50362.0,66.584,66.656,66.536,66.584,50362.0
2018-10-02 14:20:00,83.2,83.28,83.15,83.16,50022.0,66.576,66.64,66.536,66.544,50022.0
2018-10-02 14:30:00,83.15,83.17,83.04,83.06,47513.0,66.536,66.552,66.4479,66.4639,47513.0
2018-10-02 14:40:00,83.06,83.11,83.04,83.06,46975.0,66.4639,66.504,66.4479,66.4639,46975.0
2018-10-02 14:50:00,83.05,83.16,83.04,83.12,58861.0,66.4559,66.544,66.4479,66.512,58861.0
2018-10-02 15:00:00,83.11,83.23,83.11,83.22,151785.0,66.504,66.6,66.504,66.592,151785.0
2018-10-02 15:10:00,83.23,83.3,83.14,83.15,134177.0,66.6,66.656,66.528,66.536,134177.0
2018-10-02 15:20:00,83.15,83.17,83.0,83.03,108565.0,66.536,66.552,66.4159,66.4399,108565.0
2018-10-02 15:30:00,83.04,83.26,83.04,83.2,231348.0,66.4479,66.624,66.4479,66.576,231348.0
2018-10-02 15:40:00,83.21,83.38,83.2,83.3,217954.0,66.584,66.72,66.576,66.656,217954.0
2018-10-02 15:50:00,83.3,83.42,83.19,83.29,902711.0,66.656,66.752,66.568,66.648,902711.0
2018-10-03 09:30:00,84.32,85.2,84.0,84.53,583558.0,67.4722,68.1764,67.2161,67.6402,583558.0
2018-10-03 09:40:00,84.53,85.15,84.36,84.77,170628.0,67.6402,68.1363,67.5042,67.8323,170628.0
2018-10-03 09:50:00,84.75,85.46,84.74,85.44,187276.0,67.8163,68.3844,67.8083,68.3684,187276.0
2018-10-03 10:00:00,85.44,86.13,85.36,85.5,280495.0,68.3684,68.9205,68.3044,68.4164,280495.0
2018-10-03 10:10:00,85.5,85.85,85.47,85.48,179342.0,68.4164,68.6965,68.3924,68.4004,179342.0
2018-10-03 10:20:00,85.47,85.97,85.39,85.64,173243.0,68.3924,68.7925,68.3284,68.5284,173243.0
2018-10-03 10:30:00,85.63,85.96,85.39,85.7,171637.0,68.5204,68.7845,68.3284,68.5764,171637.0
2018-10-03 10:40:00,85.71,86.35,85.7,86.14,197000.0,68.5845,69.0966,68.5764,68.9285,197000.0
2018-10-03 10:50:00,86.14,86.16,85.78,85.86,129905.0,68.9285,68.9445,68.6405,68.7045,129905.0
2018-10-03 11:00:00,85.87,86.02,85.73,86.02,111527.0,68.7125,68.8325,68.6005,68.8325,111527.0
2018-10-03 11:10:00,86.02,86.22,85.89,85.99,223190.0,68.8325,68.9925,68.7285,68.8085,223190.0
2018-10-03 11:20:00,86.0,86.01,85.77,85.77,128247.0,68.8165,68.8245,68.6325,68.6325,128247.0
2018-10-03 11:30:00,85.74,85.89,85.59,85.89,145633.0,68.6085,68.7285,68.4884,68.7285,145633.0
2018-10-03 11:40:00,85.9,85.99,85.78,85.82,120053.0,68.7365,68.8085,68.6405,68.6725,120053.0
2018-10-03 11:50:00,85.82,86.01,85.79,85.83,71005.0,68.6725,68.8245,68.6485,68.6805,71005.0
2018-10-03 12:00:00,85.82,85.85,85.5,85.56,112405.0,68.6725,68.6965,68.4164,68.4644,112405.0
2018-10-03 12:10:00,85.56,85.93,85.45,85.84,123432.0,68.4644,68.7605,68.3764,68.6885,123432.0
2018-10-03 12:20:00,85.82,86.16,85.82,86.01,78398.0,68.6725,68.9445,68.6725,68.8245,78398.0
2018-10-03 12:30:00,86.01,86.16,85.95,86.13,80505.0,68.8245,68.9445,68.7765,68.9205,80505.0
2018-10-03 12:40:00,86.13,86.35,86.08,86.22,104067.0,68.9205,69.0966,68.8805,68.9925,104067.0
2018-10-03 12:50:00,86.21,86.3,86.09,86.3,113967.0,68.9845,69.0566,68.8885,69.0566,113967.0
2018-10-03 13:00:00,86.3,86.56,86.26,86.28,126942.0,69.0566,69.2646,69.0246,69.0406,126942.0
2018-10-03 13:10:00,86.28,86.31,86.18,86.2,68017.0,69.0406,69.0646,68.9605,68.9765,68017.0
2018-10-03 13:20:00,86.21,86.37,86.13,86.15,74968.0,68.9845,69.1126,68.9205,68.9365,74968.0
2018-10-03 13:30:00,86.16,86.21,86.09,86.18,83736.0,68.9445,68.9845,68.8885,68.9605,83736.0
2018-10-03 13:40:00,86.18,86.27,86.03,86.07,134677.0,68.9605,69.0326,68.8405,68.8725,134677.0
2018-10-03 13:50:00,86.08,86.44,86.08,86.4,100764.0,68.8805,69.1686,68.8805,69.1366,100764.0
2018-10-03 14:00:00,86.4,86.42,86.25,86.29,85707.0,69.1366,69.1526,69.0166,69.0486,85707.0
2018-10-03 14:10:00,86.3,86.37,86.09,86.11,95037.0,69.0566,69.1126,68.8885,68.9045,95037.0
2018-10-03 14:20:00,86.11,86.24,86.08,86.13,97792.0,68.9045,69.0086,68.8805,68.9205,97792.0
2018-10-03 14:30:00,86.14,86.16,85.87,85.99,135480.0,68.9285,68.9445,68.7125,68.8085,135480.0
2018-10-03 14:40:00,85.98,86.02,85.8,85.81,91357.0,68.8005,68.8325,68.6565,68.6645,91357.0
2018-10-03 14:50:00,85.78,85.81,85.61,85.74,85571.0,68.6405,68.6645,68.5044,68.6085,85571.0
2018-10-03 15:00:00,85.75,85.94,85.73,85.93,91452.0,68.6165,68.7685,68.6005,68.7605,91452.0
2018-10-03 15:10:00,85.92,86.03,85.84,85.96,88800.0,68.7525,68.8405,68.6885,68.7845,88800.0
2018-10-03 15:20:00,85.97,86.19,85.94,86.19,127310.0,68.7925,68.9685,68.7685,68.9685,127310.0
2018-10-03 15:30:00,86.19,86.3,86.13,86.15,213074.0,68.9685,69.0566,68.9205,68.9365,213074.0
2018-10-03 15:40:00,86.15,86.36,86.15,86.32,227081.0,68.9365,69.1046,68.9365,69.0726,227081.0
2018-10-03 15:50:00,86.33,86.52,86.2,86.44,909070.0,69.0806,69.2326,68.9765,69.1686,909070.0
2018-10-04 09:30:00,86.05,86.32,85.06,85.06,321085.0,68.8565,69.0726,68.0643,68.0643,321085.0
2018-10-04 09:40:00,85.04,85.16,84.35,84.44,261413.0,68.0483,68.1443,67.4962,67.5682,261413.0
2018-10-04 09:50:00,84.41,85.07,84.38,85.03,150170.0,67.5442,68.0723,67.5202,68.0403,150170.0
2018-10-04 10:00:00,85.0,85.23,84.84,85.14,91021.0,68.0163,68.2004,67.8883,68.1283,91021.0
2018-10-04 10:10:00,85.14,85.14,84.64,84.84,157518.0,68.1283,68.1283,67.7282,67.8883,157518.0
2018-10-04 10:20:00,84.84,84.92,84.62,84.79,109230.0,67.8883,67.9523,67.7122,67.8483,109230.0
2018-10-04 10:30:00,84.76,85.09,84.75,84.87,158162.0,67.8243,68.0883,67.8163,67.9123,158162.0
2018-10-04 10:40:00,84.87,84.88,84.61,84.73,151463.0,67.9123,67.9203,67.7042,67.8003,151463.0
2018-10-04 10:50:00,84.71,84.92,84.66,84.76,139995.0,67.7843,67.9523,67.7442,67.8243,139995.0
2018-10-04 11:00:00,84.76,85.08,84.75,84.97,119169.0,67.8243,68.0803,67.8163,67.9923,119169.0
2018-10-04 11:10:00,84.96,85.1,84.94,85.02,122331.0,67.9843,68.0963,67.9683,68.0323,122331.0
2018-10-04 11:20:00,85.02,85.17,84.97,84.97,79791.0,68.0323,68.1523,67.9923,67.9923,79791.0
2018-10-04 11:30:00,84.98,85.1,84.86,85.02,130187.0,68.0003,68.0963,67.9043,68.0323,130187.0
2018-10-04 11:40:00,85.01,85.05,84.81,84.85,127740.0,68.0243,68.0563,67.8643,67.8963,127740.0
2018-10-04 11:50:00,84.85,84.92,84.64,84.72,112296.0,67.8963,67.9523,67.7282,67.7923,112296.0
2018-10-04 12:00:00,84.72,84.76,84.42,84.65,181912.0,67.7923,67.8243,67.5522,67.7362,181912.0
2018-10-04 12:10:00,84.66,84.66,84.25,84.25,67134.0,67.7442,67.7442,67.4162,67.4162,67134.0
2018-10-04 12:20:00,84.25,84.32,84.01,84.28,75807.0,67.4162,67.4722,67.2241,67.4402,75807.0
2018-10-04 12:30:00,84.28,84.75,84.26,84.5,77601.0,67.4402,67.8163,67.4242,67.6162,77601.0
2018-10-04 12:40:00,84.52,84.63,84.46,84.54,43135.0,67.6322,67.7202,67.5842,67.6482,43135.0
2018-10-04 12:50:00,84.56,84.61,84.46,84.55,45913.0,67.6642,67.7042,67.5842,67.6562,45913.0
2018-10-04 13:00:00,84.54,84.55,84.42,84.52,35946.0,67.6482,67.6562,67.5522,67.6322,35946.0
2018-10-04 13:10:00,84.51,84.57,84.41,84.51,47116.0,67.6242,67.6722,67.5442,67.6242,47116.0
2018-10-04 13:20:00,84.5,84.62,84.48,84.54,41309.0,67.6162,67.7122,67.6002,67.6482,41309.0
2018-10-04 13:30:00,84.54,84.55,84.18,84.26,64386.0,67.6482,67.6562,67.3602,67.4242,64386.0
2018-10-04 13:40:00,84.23,84.35,84.18,84.35,87834.0,67.4002,67.4962,67.3602,67.4962,87834.0
2018-10-04 13:50:00,84.36,84.62,84.36,84.49,78246.0,67.5042,67.7122,67.5042,67.6082,78246.0
2018-10-04 14:00:00,84.5,84.55,84.36,84.51,65431.0,67.6162,67.6562,67.5042,67.6242,65431.0
2018-10-04 14:10:00,84.5,84.5,84.24,84.24,83769.0,67.6162,67.6162,67.4082,67.4082,83769.0
2018-10-04 14:20:00,84.25,84.35,84.22,84.33,79515.0,67.4162,67.4962,67.3922,67.4802,79515.0
2018-10-04 14:30:00,84.33,84.71,84.22,84.67,100321.0,67.4802,67.7843,67.3922,67.7523,100321.0
2018-10-04 14:40:00,84.67,84.78,84.59,84.74,148889.0,67.7523,67.8403,67.6882,67.8083,148889.0
2018-10-04 14:50:00,84.75,84.84,84.68,84.76,129138.0,67.8163,67.8883,67.7603,67.8243,129138.0
2018-10-04 15:00:00,84.76,85.01,84.75,84.97,109928.0,67.8243,68.0243,67.8163,67.9923,109928.0
2018-10-04 15:10:00,84.98,85.11,84.93,85.09,70387.0,68.0003,68.1043,67.9603,68.0883,70387.0
2018-10-04 15:20:00,85.09,85.14,84.92,85.12,179205.0,68.0883,68.1283,67.9523,68.1123,179205.0
2018-10-04 15:30:00,85.11,85.16,84.92,85.04,366127.0,68.1043,68.1443,67.9523,68.0483,366127.0
2018-10-04 15:40:00,85.03,85.27,84.95,85.21,204545.0,68.0403,68.2324,67.9763,68.1844,204545.0
2018-10-04 15:50:00,85.22,85.36,85.21,85.26,453585.0,68.1924,68.3044,68.1844,68.2244,453585.0
2018-10-05 09:30:00,84.82,85.0,84.1,84.67,144711.0,67.8723,68.0163,67.2961,67.7523,144711.0
2018-10-05 09:40:00,84.62,84.68,83.61,83.61,138955.0,67.7122,67.7603,66.904,66.904,138955.0
2018-10-05 09:50:00,83.63,83.86,83.47,83.75,207837.0,66.9201,67.1041,66.792,67.0161,207837.0
2018-10-05 10:00:00,83.76,84.02,83.57,83.92,126341.0,67.0241,67.2321,66.872,67.1521,126341.0
2018-10-05 10:10:00,83.9,84.13,83.76,84.05,99605.0,67.1361,67.3201,67.0241,67.2561,99605.0
2018-10-05 10:20:00,84.07,84.63,84.03,84.34,135990.0,67.2721,67.7202,67.2401,67.4882,135990.0
2018-10-05 10:30:00,84.35,84.55,84.27,84.48,117609.0,67.4962,67.6562,67.4322,67.6002,117609.0
2018-10-05 10:40:00,84.48,84.65,84.38,84.43,95969.0,67.6002,67.7362,67.5202,67.5602,95969.0
2018-10-05 10:50:00,84.45,84.67,84.39,84.43,111516.0,67.5762,67.7523,67.5282,67.5602,111516.0
2018-10-05 11:00:00,84.44,84.62,84.35,84.42,77117.0,67.5682,67.7122,67.4962,67.5522,77117.0
2018-10-05 11:10:00,84.41,84.53,84.22,84.27,79342.0,67.5442,67.6402,67.3922,67.4322,79342.0
2018-10-05 11:20:00,84.23,84.59,84.14,84.48,81517.0,67.4002,67.6882,67.3281,67.6002,81517.0
2018-10-05 11:30:00,84.48,84.6,84.42,84.59,60819.0,67.6002,67.6962,67.5522,67.6882,60819.0
2018-10-05 11:40:00,84.59,84.59,84.21,84.28,66482.0,67.6882,67.6882,67.3842,67.4402,66482.0
2018-10-05 11:50:00,84.28,84.32,83.94,83.95,61703.0,67.4402,67.4722,67.1681,67.1761,61703.0
2018-10-05 12:00:00,83.96,84.03,83.84,84.02,147976.0,67.1841,67.2401,67.0881,67.2321,147976.0
2018-10-05 12:10:00,84.02,84.02,83.74,83.92,92509.0,67.2321,67.2321,67.0081,67.1521,92509.0
2018-10-05 12:20:00,83.92,84.13,83.92,84.04,64491.0,67.1521,67.3201,67.1521,67.2481,64491.0
2018-10-05 12:30:00,84.03,84.04,83.68,83.7,179588.0,67.2401,67.2481,66.9601,66.9761,179588.0
2018-10-05 12:40:00,83.7,83.7,83.44,83.52,288131.0,66.9761,66.9761,66.768,66.832,288131.0
2018-10-05 12:50:00,83.52,83.83,83.48,83.79,161164.0,66.832,67.0801,66.8,67.0481,161164.0
2018-10-05 13:00:00,83.8,83.87,83.47,83.48,114640.0,67.0561,67.1121,66.792,66.8,114640.0
2018-10-05 13:10:00,83.48,83.5,83.27,83.35,78085.0,66.8,66.816,66.632,66.696,78085.0
2018-10-05 13:20:00,83.34,83.55,83.23,83.52,73825.0,66.688,66.856,66.6,66.832,73825.0
2018-10-05 13:30:00,83.52,83.85,83.48,83.79,125822.0,66.832,67.0961,66.8,67.0481,125822.0
2018-10-05 13:40:00,83.79,84.25,83.74,84.11,134649.0,67.0481,67.4162,67.0081,67.3041,134649.0
2018-10-05 13:50:00,84.12,84.16,84.01,84.13,97798.0,67.3121,67.3442,67.2241,67.3201,97798.0
2018-10-05 14:00:00,84.13,84.23,84.08,84.21,123130.0,67.3201,67.4002,67.2801,67.3842,123130.0
2018-10-05 14:10:00,84.21,84.23,84.01,84.2,107553.0,67.3842,67.4002,67.2241,67.3762,107553.0
2018-10-05 14:20:00,84.19,84.42,84.11,84.32,110046.0,67.3682,67.5522,67.3041,67.4722,110046.0
2018-10-05 14:30:00,84.31,84.39,84.16,84.37,83138.0,67.4642,67.5282,67.3442,67.5122,83138.0
2018-10-05 14:40:00,84.36,84.44,84.27,84.4,59469.0,67.5042,67.5682,67.4322,67.5362,59469.0
2018-10-05 14:50:00,84.4,84.53,84.4,84.53,74732.0,67.5362,67.6402,67.5362,67.6402,74732.0
2018-10-05 15:00:00,84.53,84.62,84.47,84.49,106199.0,67.6402,67.7122,67.5922,67.6082,106199.0
2018-10-05 15:10:00,84.51,84.6,84.39,84.59,81440.0,67.6242,67.6962,67.5282,67.6882,81440.0
2018-10-05 15:20:00,84.59,84.68,84.52,84.62,81758.0,67.6882,67.7603,67.6322,67.7122,81758.0
2018-10-05 15:30:00,84.64,84.65,84.41,84.46,113828.0,67.7282,67.7362,67.5442,67.5842,113828.0
2018-10-05 15:40:00,84.46,84.58,84.38,84.56,167477.0,67.5842,67.6802,67.5202,67.6642,167477.0
2018-10-05 15:50:00,84.55,84.59,84.46,84.52,409457.0,67.6562,67.6882,67.5842,67.6322,409457.0
2018-10-08 09:30:00,84.07,84.16,82.68,82.68,211014.0,67.2721,67.3442,66.1599,66.1599,211014.0
2018-10-08 09:40:00,82.72,82.72,81.87,82.13,339439.0,66.1919,66.1919,65.5117,65.7198,339439.0
2018-10-08 09:50:00,82.16,82.64,82.0,82.26,190934.0,65.7438,66.1279,65.6157,65.8238,190934.0
2018-10-08 10:00:00,82.23,82.72,81.93,82.66,370090.0,65.7998,66.1919,65.5597,66.1439,370090.0
2018-10-08 10:10:00,82.68,82.92,82.65,82.69,208287.0,66.1599,66.3519,66.1359,66.1679,208287.0
2018-10-08 10:20:00,82.71,82.88,82.35,82.42,223156.0,66.1839,66.3199,65.8958,65.9518,223156.0
2018-10-08 10:30:00,82.42,82.42,82.14,82.19,219896.0,65.9518,65.9518,65.7278,65.7678,219896.0
2018-10-08 10:40:00,82.2,82.42,82.2,82.27,106677.0,65.7758,65.9518,65.7758,65.8318,106677.0
2018-10-08 10:50:00,82.26,82.69,82.24,82.53,105011.0,65.8238,66.1679,65.8078,66.0398,105011.0
2018-10-08 11:00:00,82.54,82.87,82.52,82.7,160999.0,66.0478,66.3119,66.0318,66.1759,160999.0
2018-10-08 11:10:00,82.71,82.98,82.63,82.64,74795.0,66.1839,66.3999,66.1199,66.1279,74795.0
2018-10-08 11:20:00,82.65,82.78,82.52,82.58,60624.0,66.1359,66.2399,66.0318,66.0799,60624.0
2018-10-08 11:30:00,82.6,82.6,82.33,82.41,82483.0,66.0959,66.0959,65.8798,65.9438,82483.0
2018-10-08 11:40:00,82.41,82.53,82.14,82.16,193996.0,65.9438,66.0398,65.7278,65.7438,193996.0
2018-10-08 11:50:00,82.15,82.32,82.12,82.28,103443.0,65.7358,65.8718,65.7118,65.8398,103443.0
2018-10-08 12:00:00,82.28,82.33,82.12,82.24,62930.0,65.8398,65.8798,65.7118,65.8078,62930.0
2018-10-08 12:10:00,82.23,82.29,82.12,82.14,49189.0,65.7998,65.8478,65.7118,65.7278,49189.0
2018-10-08 12:20:00,82.13,82.31,82.1,82.27,95596.0,65.7198,65.8638,65.6958,65.8318,95596.0
2018-10-08 12:30:00,82.29,82.3,82.19,82.23,45195.0,65.8478,65.8558,65.7678,65.7998,45195.0
2018-10-08 12:40:00,82.23,82.49,82.21,82.49,73272.0,65.7998,66.0078,65.7838,66.0078,73272.0
2018-10-08 12:50:00,82.49,82.57,82.4,82.48,59524.0,66.0078,66.0718,65.9358,65.9998,59524.0
2018-10-08 13:00:00,82.48,83.04,82.44,83.02,91479.0,65.9998,66.4479,65.9678,66.4319,91479.0
2018-10-08 13:10:00,83.02,83.09,82.88,83.02,87634.0,66.4319,66.4879,66.3199,66.4319,87634.0
2018-10-08 13:20:00,83.02,83.26,82.98,83.17,118977.0,66.4319,66.624,66.3999,66.552,118977.0
2018-10-08 13:30:00,83.16,83.42,83.14,83.23,120645.0,66.544,66.752,66.528,66.6,120645.0
2018-10-08 13:40:00,83.22,83.4,83.17,83.22,120551.0,66.592,66.736,66.552,66.592,120551.0
2018-10-08 13:50:00,83.23,83.3,83.07,83.18,74878.0,66.6,66.656,66.4719,66.56,74878.0
2018-10-08 14:00:00,83.18,83.5,83.16,83.47,120558.0,66.56,66.816,66.544,66.792,120558.0
2018-10-08 14:10:00,83.46,83.72,83.44,83.58,113169.0,66.784,66.9921,66.768,66.88,113169.0
2018-10-08 14:20:00,83.59,83.68,83.51,83.59,102098.0,66.888,66.9601,66.824,66.888,102098.0
2018-10-08 14:30:00,83.59,83.67,83.41,83.67,93144.0,66.888,66.9521,66.744,66.9521,93144.0
2018-10-08 14:40:00,83.67,83.95,83.63,83.93,73797.0,66.9521,67.1761,66.9201,67.1601,73797.0
2018-10-08 14:50:00,83.94,84.0,83.88,83.93,85664.0,67.1681,67.2161,67.1201,67.1601,85664.0
2018-10-08 15:00:00,83.92,84.05,83.92,83.98,102821.0,67.1521,67.2561,67.1521,67.2001,102821.0
2018-10-08 15:10:00,83.98,84.01,83.92,83.99,107362.0,67.2001,67.2241,67.1521,67.2081,107362.0
2018-10-08 15:20:00,83.98,84.05,83.88,84.05,113845.0,67.2001,67.2561,67.1201,67.2561,113845.0
2018-10-08 15:30:00,84.05,84.15,83.94,84.1,154937.0,67.2561,67.3362,67.1681,67.2961,154937.0
2018-10-08 15:40:00,84.1,84.12,83.95,83.99,212105.0,67.2961,67.3121,67.1761,67.2081,212105.0
2018-10-08 15:50:00,83.99,84.01,83.86,83.86,461184.0,67.2081,67.2241,67.1041,67.1041,461184.0
2018-10-09 09:30:00,83.96,84.0,82.86,83.9,211905.0,67.1841,67.2161,66.3039,67.1361,211905.0
2018-10-09 09:40:00,83.91,84.28,83.71,84.25,204161.0,67.1441,67.4402,66.9841,67.4162,204161.0
2018-10-09 09:50:00,84.27,84.48,84.13,84.3,128958.0,67.4322,67.6002,67.3201,67.4562,128958.0
2018-10-09 10:00:00,84.29,84.39,83.54,83.62,184106.0,67.4482,67.5282,66.848,66.9121,184106.0
2018-10-09 10:10:00,83.62,83.97,83.52,83.75,114665.0,66.9121,67.1921,66.832,67.0161,114665.0
2018-10-09 10:20:00,83.74,83.87,83.59,83.8,107523.0,67.0081,67.1121,66.888,67.0561,107523.0
2018-10-09 10:30:00,83.8,84.0,83.79,83.95,112518.0,67.0561,67.2161,67.0481,67.1761,112518.0
2018-10-09 10:40:00,83.95,84.15,83.94,84.04,72289.0,67.1761,67.3362,67.1681,67.2481,72289.0
2018-10-09 10:50:00,84.04,84.37,83.94,84.29,119030.0,67.2481,67.5122,67.1681,67.4482,119030.0
2018-10-09 11:00:00,84.28,84.28,83.79,83.79,121016.0,67.4402,67.4402,67.0481,67.0481,121016.0
2018-10-09 11:10:00,83.8,84.01,83.79,83.99,82658.0,67.0561,67.2241,67.0481,67.2081,82658.0
2018-10-09 11:20:00,84.0,84.3,83.99,84.28,63359.0,67.2161,67.4562,67.2081,67.4402,63359.0
2018-10-09 11:30:00,84.26,84.37,84.21,84.24,58889.0,67.4242,67.5122,67.3842,67.4082,58889.0
2018-10-09 11:40:00,84.25,84.28,84.1,84.22,43153.0,67.4162,67.4402,67.2961,67.3922,43153.0
2018-10-09 11:50:00,84.23,84.4,84.23,84.29,84741.0,67.4002,67.5362,67.4002,67.4482,84741.0
2018-10-09 12:00:00,84.3,84.39,84.23,84.24,62179.0,67.4562,67.5282,67.4002,67.4082,62179.0
2018-10-09 12:10:00,84.26,84.3,84.13,84.15,56635.0,67.4242,67.4562,67.3201,67.3362,56635.0
2018-10-09 12:20:00,84.14,84.34,84.14,84.23,73230.0,67.3281,67.4882,67.3281,67.4002,73230.0
2018-10-09 12:30:00,84.24,84.37,84.17,84.34,84320.0,67.4082,67.5122,67.3522,67.4882,84320.0
2018-10-09 12:40:00,84.34,84.34,84.05,84.17,50664.0,67.4882,67.4882,67.2561,67.3522,50664.0
2018-10-09 12:50:00,84.18,84.18,84.03,84.09,50111.0,67.3602,67.3602,67.2401,67.2881,50111.0
2018-10-09 13:00:00,84.08,84.11,83.89,83.9,46018.0,67.2801,67.3041,67.1281,67.1361,46018.0
2018-10-09 13:10:00,83.9,84.01,83.89,83.93,34717.0,67.1361,67.2241,67.1281,67.1601,34717.0
2018-10-09 13:20:00,83.94,84.11,83.89,84.05,46995.0,67.1681,67.3041,67.1281,67.2561,46995.0
2018-10-09 13:30:00,84.04,84.04,83.93,84.0,39931.0,67.2481,67.2481,67.1601,67.2161,39931.0
2018-10-09 13:40:00,84.0,84.07,83.78,83.91,109720.0,67.2161,67.2721,67.0401,67.1441,109720.0
2018-10-09 13:50:00,83.91,84.09,83.86,84.0,37346.0,67.1441,67.2881,67.1041,67.2161,37346.0
2018-10-09 14:00:00,83.99,84.1,83.96,84.09,90971.0,67.2081,67.2961,67.1841,67.2881,90971.0
2018-10-09 14:10:00,84.09,84.3,84.08,84.16,106501.0,67.2881,67.4562,67.2801,67.3442,106501.0
2018-10-09 14:20:00,84.16,84.31,84.06,84.31,41596.0,67.3442,67.4642,67.2641,67.4642,41596.0
2018-10-09 14:30:00,84.31,84.37,84.13,84.18,53815.0,67.4642,67.5122,67.3201,67.3602,53815.0
2018-10-09 14:40:00,84.19,84.2,83.92,83.96,47910.0,67.3682,67.3762,67.1521,67.1841,47910.0
2018-10-09 14:50:00,83.94,84.04,83.82,83.82,47610.0,67.1681,67.2481,67.0721,67.0721,47610.0
2018-10-09 15:00:00,83.81,83.92,83.79,83.81,65800.0,67.0641,67.1521,67.0481,67.0641,65800.0
2018-10-09 15:10:00,83.8,83.81,83.64,83.64,64919.0,67.0561,67.0641,66.9281,66.9281,64919.0
2018-10-09 15:20:00,83.65,83.65,83.36,83.41,69828.0,66.9361,66.9361,66.704,66.744,69828.0
2018-10-09 15:30:00,83.41,83.44,83.26,83.32,126608.0,66.744,66.768,66.624,66.672,126608.0
2018-10-09 15:40:00,83.31,83.74,83.28,83.73,167462.0,66.664,67.0081,66.64,67.0001,167462.0
2018-10-09 15:50:00,83.72,83.79,83.61,83.75,288141.0,66.9921,67.0481,66.904,67.0161,288141.0
2018-10-10 09:30:00,84.83,85.06,83.43,83.6,289669.0,67.8803,68.0643,66.76,66.896,289669.0
2018-10-10 09:40:00,83.62,84.13,83.62,83.73,115119.0,66.9121,67.3201,66.9121,67.0001,115119.0
2018-10-10 09:50:00,83.73,83.8,83.18,83.49,64391.0,67.0001,67.0561,66.56,66.808,64391.0
2018-10-10 10:00:00,83.44,83.44,82.96,83.32,99215.0,66.768,66.768,66.3839,66.672,99215.0
2018-10-10 10:10:00,83.32,83.53,83.18,83.42,90129.0,66.672,66.84,66.56,66.752,90129.0
2018-10-10 10:20:00,83.42,83.56,83.15,83.24,235614.0,66.752,66.864,66.536,66.608,235614.0
2018-10-10 10:30:00,83.23,83.23,82.95,82.97,106318.0,66.6,66.6,66.3759,66.3919,106318.0
2018-10-10 10:40:00,82.98,83.01,82.58,82.64,113756.0,66.3999,66.4239,66.0799,66.1279,113756.0
2018-10-10 10:50:00,82.62,82.67,82.4,82.64,181078.0,66.1119,66.1519,65.9358,66.1279,181078.0
2018-10-10 11:00:00,82.64,82.66,82.28,82.37,150680.0,66.1279,66.1439,65.8398,65.9118,150680.0
2018-10-10 11:10:00,82.36,82.37,82.01,82.04,133417.0,65.9038,65.9118,65.6237,65.6477,133417.0
2018-10-10 11:20:00,82.02,82.33,81.92,82.24,276159.0,65.6317,65.8798,65.5517,65.8078,276159.0
2018-10-10 11:30:00,82.22,82.37,82.06,82.1,85015.0,65.7918,65.9118,65.6638,65.6958,85015.0
2018-10-10 11:40:00,82.09,82.35,82.05,82.28,66603.0,65.6878,65.8958,65.6557,65.8398,66603.0
2018-10-10 11:50:00,82.27,82.41,82.2,82.31,103337.0,65.8318,65.9438,65.7758,65.8638,103337.0
2018-10-10 12:00:00,82.3,82.33,82.07,82.24,80745.0,65.8558,65.8798,65.6718,65.8078,80745.0
2018-10-10 12:10:00,82.23,82.32,82.09,82.15,75510.0,65.7998,65.8718,65.6878,65.7358,75510.0
2018-10-10 12:20:00,82.16,82.21,81.92,81.93,83549.0,65.7438,65.7838,65.5517,65.5597,83549.0
2018-10-10 12:30:00,81.92,82.01,81.73,82.01,114780.0,65.5517,65.6237,65.3997,65.6237,114780.0
2018-10-10 12:40:00,82.01,82.07,81.84,81.92,90066.0,65.6237,65.6718,65.4877,65.5517,90066.0
2018-10-10 12:50:00,81.92,82.05,81.78,81.78,112364.0,65.5517,65.6557,65.4397,65.4397,112364.0
2018-10-10 13:00:00,81.78,81.79,81.34,81.51,126250.0,65.4397,65.4477,65.0876,65.2236,126250.0
2018-10-10 13:10:00,81.48,81.93,81.43,81.89,194538.0,65.1996,65.5597,65.1596,65.5277,194538.0
2018-10-10 13:20:00,81.9,81.99,81.78,81.83,135611.0,65.5357,65.6077,65.4397,65.4797,135611.0
2018-10-10 13:30:00,81.84,82.11,81.77,82.07,54881.0,65.4877,65.7038,65.4317,65.6718,54881.0
2018-10-10 13:40:00,82.08,82.1,81.82,82.03,45926.0,65.6798,65.6958,65.4717,65.6397,45926.0
2018-10-10 13:50:00,82.03,82.03,81.83,81.89,103864.0,65.6397,65.6397,65.4797,65.5277,103864.0
2018-10-10 14:00:00,81.9,81.98,81.62,81.63,111148.0,65.5357,65.5997,65.3117,65.3197,111148.0
2018-10-10 14:10:00,81.64,81.81,81.6,81.73,60266.0,65.3277,65.4637,65.2957,65.3997,60266.0
2018-10-10 14:20:00,81.76,81.8,81.5,81.68,117274.0,65.4237,65.4557,65.2156,65.3597,117274.0
2018-10-10 14:30:00,81.67,81.83,81.65,81.69,242834.0,65.3517,65.4797,65.3357,65.3677,242834.0
2018-10-10 14:40:00,81.68,81.72,81.45,81.45,144566.0,65.3597,65.3917,65.1756,65.1756,144566.0
2018-10-10 14:50:00,81.44,81.6,81.4,81.51,60531.0,65.1676,65.2957,65.1356,65.2236,60531.0
2018-10-10 15:00:00,81.49,81.65,81.39,81.53,141434.0,65.2076,65.3357,65.1276,65.2396,141434.0
2018-10-10 15:10:00,81.52,81.54,81.15,81.21,125154.0,65.2316,65.2477,64.9356,64.9836,125154.0
2018-10-10 15:20:00,81.21,81.34,81.11,81.33,112967.0,64.9836,65.0876,64.9036,65.0796,112967.0
2018-10-10 15:30:00,81.3,81.32,81.02,81.05,127686.0,65.0556,65.0716,64.8316,64.8556,127686.0
2018-10-10 15:40:00,81.05,81.38,80.8,81.34,287241.0,64.8556,65.1196,64.6555,65.0876,287241.0
2018-10-10 15:50:00,81.33,81.35,80.77,80.82,527147.0,65.0796,65.0956,64.6315,64.6715,527147.0
2018-10-11 09:30:00,80.65,81.25,80.31,80.81,400897.0,64.5355,65.0156,64.2634,64.6635,400897.0
2018-10-11 09:40:00,80.78,80.96,80.42,80.81,327022.0,64.6395,64.7835,64.3514,64.6635,327022.0
2018-10-11 09:50:00,80.78,81.81,80.77,81.8,130349.0,64.6395,65.4637,64.6315,65.4557,130349.0
2018-10-11 10:00:00,81.76,81.79,80.42,80.75,210532.0,65.4237,65.4477,64.3514,64.6155,210532.0
2018-10-11 10:10:00,80.72,80.77,80.29,80.31,254342.0,64.5915,64.6315,64.2474,64.2634,254342.0
2018-10-11 10:20:00,80.3,80.33,79.42,80.1,298474.0,64.2554,64.2794,63.5512,64.0954,298474.0
2018-10-11 10:30:00,80.11,80.32,79.93,80.15,157686.0,64.1034,64.2714,63.9593,64.1354,157686.0
2018-10-11 10:40:00,80.14,80.17,79.71,79.73,201625.0,64.1274,64.1514,63.7833,63.7993,201625.0
2018-10-11 10:50:00,79.72,79.95,79.53,79.56,314636.0,63.7913,63.9753,63.6393,63.6633,314636.0
2018-10-11 11:00:00,79.6,79.77,79.29,79.4,156914.0,63.6953,63.8313,63.4472,63.5352,156914.0
2018-10-11 11:10:00,79.38,79.38,79.1,79.2,189334.0,63.5192,63.5192,63.2952,63.3752,189334.0
2018-10-11 11:20:00,79.21,79.43,79.07,79.14,128210.0,63.3832,63.5592,63.2712,63.3272,128210.0
2018-10-11 11:30:00,79.14,79.16,78.76,79.02,128919.0,63.3272,63.3432,63.0231,63.2312,128919.0
2018-10-11 11:40:00,79.03,79.5,78.92,79.46,91836.0,63.2392,63.6153,63.1511,63.5833,91836.0
2018-10-11 11:50:00,79.45,79.49,79.15,79.21,84542.0,63.5752,63.6073,63.3352,63.3832,84542.0
2018-10-11 12:00:00,79.21,79.44,79.17,79.37,117700.0,63.3832,63.5672,63.3512,63.5112,117700.0
2018-10-11 12:10:00,79.36,80.03,79.36,80.01,118917.0,63.5032,64.0394,63.5032,64.0234,118917.0
2018-10-11 12:20:00,80.0,80.34,79.98,80.15,96484.0,64.0154,64.2874,63.9994,64.1354,96484.0
2018-10-11 12:30:00,80.13,80.17,79.69,79.7,90857.0,64.1194,64.1514,63.7673,63.7753,90857.0
2018-10-11 12:40:00,79.7,79.94,79.58,79.63,71398.0,63.7753,63.9673,63.6793,63.7193,71398.0
2018-10-11 12:50:00,79.63,79.91,79.63,79.89,71756.0,63.7193,63.9433,63.7193,63.9273,71756.0
2018-10-11 13:00:00,79.88,79.88,79.54,79.73,80309.0,63.9193,63.9193,63.6473,63.7993,80309.0
2018-10-11 13:10:00,79.74,80.16,79.66,80.11,71204.0,63.8073,64.1434,63.7433,64.1034,71204.0
2018-10-11 13:20:00,80.11,80.24,79.88,80.01,100014.0,64.1034,64.2074,63.9193,64.0234,100014.0
2018-10-11 13:30:00,80.02,80.09,79.9,79.99,75418.0,64.0314,64.0874,63.9353,64.0074,75418.0
2018-10-11 13:40:00,79.99,80.06,79.72,79.73,43141.0,64.0074,64.0634,63.7913,63.7993,43141.0
2018-10-11 13:50:00,79.73,79.79,79.5,79.76,47304.0,63.7993,63.8473,63.6153,63.8233,47304.0
2018-10-11 14:00:00,79.77,79.8,79.54,79.59,55254.0,63.8313,63.8553,63.6473,63.6873,55254.0
2018-10-11 14:10:00,79.58,79.66,79.3,79.43,68655.0,63.6793,63.7433,63.4552,63.5592,68655.0
2018-10-11 14:20:00,79.42,79.66,79.4,79.49,74190.0,63.5512,63.7433,63.5352,63.6073,74190.0
2018-10-11 14:30:00,79.49,79.49,79.11,79.22,149782.0,63.6073,63.6073,63.3032,63.3912,149782.0
2018-10-11 14:40:00,79.21,79.23,78.34,78.88,157722.0,63.3832,63.3992,62.687,63.1191,157722.0
2018-10-11 14:50:00,78.9,79.13,78.65,78.87,130391.0,63.1351,63.3192,62.9351,63.1111,130391.0
2018-10-11 15:00:00,78.89,79.29,78.8,79.12,129443.0,63.1271,63.4472,63.0551,63.3112,129443.0
2018-10-11 15:10:00,79.11,79.89,78.96,79.73,163099.0,63.3032,63.9273,63.1832,63.7993,163099.0
2018-10-11 15:20:00,79.75,79.76,79.43,79.54,137811.0,63.8153,63.8233,63.5592,63.6473,137811.0
2018-10-11 15:30:00,79.53,79.53,79.16,79.42,206540.0,63.6393,63.6393,63.3432,63.5512,206540.0
2018-10-11 15:40:00,79.4,79.45,78.95,78.99,228026.0,63.5352,63.5752,63.1752,63.2072,228026.0
2018-10-11 15:50:00,79.01,79.21,78.64,78.73,538885.0,63.2232,63.3832,62.9271,62.9991,538885.0
2018-10-12 09:30:00,80.15,80.68,79.9,80.31,252727.0,64.1354,64.5595,63.9353,64.2634,252727.0
2018-10-12 09:40:00,80.3,80.64,80.13,80.64,184368.0,64.2554,64.5275,64.1194,64.5275,184368.0
2018-10-12 09:50:00,80.64,80.84,80.5,80.75,159283.0,64.5275,64.6875,64.4155,64.6155,159283.0
2018-10-12 10:00:00,80.74,80.81,80.24,80.46,105272.0,64.6075,64.6635,64.2074,64.3834,105272.0
2018-10-12 10:10:00,80.49,80.5,80.11,80.28,120034.0,64.4074,64.4155,64.1034,64.2394,120034.0
2018-10-12 10:20:00,80.29,80.32,79.96,79.97,215973.0,64.2474,64.2714,63.9833,63.9913,215973.0
2018-10-12 10:30:00,79.97,80.48,79.96,80.39,126896.0,63.9913,64.3994,63.9833,64.3274,126896.0
2018-10-12 10:40:00,80.39,80.39,80.19,80.23,99703.0,64.3274,64.3274,64.1674,64.1994,99703.0
2018-10-12 10:50:00,80.23,80.48,80.23,80.39,128275.0,64.1994,64.3994,64.1994,64.3274,128275.0
2018-10-12 11:00:00,80.4,80.45,80.22,80.35,71703.0,64.3354,64.3754,64.1914,64.2954,71703.0
2018-10-12 11:10:00,80.35,80.39,80.26,80.28,58917.0,64.2954,64.3274,64.2234,64.2394,58917.0
2018-10-12 11:20:00,80.28,80.44,80.21,80.26,57838.0,64.2394,64.3674,64.1834,64.2234,57838.0
2018-10-12 11:30:00,80.25,80.38,80.03,80.09,79500.0,64.2154,64.3194,64.0394,64.0874,79500.0
2018-10-12 11:40:00,80.08,80.15,79.84,79.97,103383.0,64.0794,64.1354,63.8873,63.9913,103383.0
2018-10-12 11:50:00,79.97,80.14,79.88,80.02,61388.0,63.9913,64.1274,63.9193,64.0314,61388.0
2018-10-12 12:00:00,80.01,80.02,79.77,79.9,77927.0,64.0234,64.0314,63.8313,63.9353,77927.0
2018-10-12 12:10:00,79.9,80.07,79.81,79.96,99067.0,63.9353,64.0714,63.8633,63.9833,99067.0
2018-10-12 12:20:00,79.96,80.07,79.81,79.85,62274.0,63.9833,64.0714,63.8633,63.8953,62274.0
2018-10-12 12:30:00,79.83,79.97,79.64,79.64,77739.0,63.8793,63.9913,63.7273,63.7273,77739.0
2018-10-12 12:40:00,79.64,79.71,79.31,79.33,76005.0,63.7273,63.7833,63.4632,63.4792,76005.0
2018-10-12 12:50:00,79.32,79.87,79.25,79.86,111434.0,63.4712,63.9113,63.4152,63.9033,111434.0
2018-10-12 13:00:00,79.86,80.05,79.73,80.02,83408.0,63.9033,64.0554,63.7993,64.0314,83408.0
2018-10-12 13:10:00,80.05,80.12,79.72,79.79,66121.0,64.0554,64.1114,63.7913,63.8473,66121.0
2018-10-12 13:20:00,79.79,80.01,79.57,79.62,114780.0,63.8473,64.0234,63.6713,63.7113,114780.0
2018-10-12 13:30:00,79.65,79.65,79.17,79.27,140882.0,63.7353,63.7353,63.3512,63.4312,140882.0
2018-10-12 13:40:00,79.25,79.43,79.15,79.37,135073.0,63.4152,63.5592,63.3352,63.5112,135073.0
2018-10-12 13:50:00,79.37,79.41,79.19,79.31,57452.0,63.5112,63.5432,63.3672,63.4632,57452.0
2018-10-12 14:00:00,79.3,79.35,79.02,79.1,75289.0,63.4552,63.4952,63.2312,63.2952,75289.0
2018-10-12 14:10:00,79.09,79.2,78.9,79.17,115810.0,63.2872,63.3752,63.1351,63.3512,115810.0
2018-10-12 14:20:00,79.21,79.45,79.09,79.45,59365.0,63.3832,63.5752,63.2872,63.5752,59365.0
2018-10-12 14:30:00,79.48,79.5,79.33,79.42,132534.0,63.5993,63.6153,63.4792,63.5512,132534.0
2018-10-12 14:40:00,79.42,79.48,79.27,79.36,71605.0,63.5512,63.5993,63.4312,63.5032,71605.0
2018-10-12 14:50:00,79.38,79.62,79.36,79.49,88205.0,63.5192,63.7113,63.5032,63.6073,88205.0
2018-10-12 15:00:00,79.51,79.54,79.31,79.48,166118.0,63.6233,63.6473,63.4632,63.5993,166118.0
2018-10-12 15:10:00,79.48,79.7,79.47,79.6,197659.0,63.5993,63.7753,63.5913,63.6953,197659.0
2018-10-12 15:20:00,79.6,80.03,79.6,79.91,110478.0,63.6953,64.0394,63.6953,63.9433,110478.0
2018-10-12 15:30:00,79.92,80.13,79.84,79.89,132243.0,63.9513,64.1194,63.8873,63.9273,132243.0
2018-10-12 15:40:00,79.88,80.2,79.81,80.09,193137.0,63.9193,64.1754,63.8633,64.0874,193137.0
2018-10-12 15:50:00,80.1,80.36,80.01,80.05,472067.0,64.0954,64.3034,64.0234,64.0554,472067.0
2018-10-15 09:30:00,80.0,80.34,78.79,78.96,140696.0,64.0154,64.2874,63.0471,63.1832,140696.0
2018-10-15 09:40:00,78.89,79.14,78.7,79.08,100326.0,63.1271,63.3272,62.9751,63.2792,100326.0
2018-10-15 09:50:00,79.07,79.18,78.34,78.34,89454.0,63.2712,63.3592,62.687,62.687,89454.0
2018-10-15 10:00:00,78.3,78.43,77.79,77.81,199139.0,62.655,62.7591,62.2469,62.2629,199139.0
2018-10-15 10:10:00,77.8,78.19,77.8,77.86,70901.0,62.2549,62.567,62.2549,62.3029,70901.0
2018-10-15 10:20:00,77.86,78.46,77.85,78.26,95713.0,62.3029,62.7831,62.2949,62.623,95713.0
2018-10-15 10:30:00,78.28,78.29,77.97,78.14,105823.0,62.639,62.647,62.391,62.527,105823.0
2018-10-15 10:40:00,78.14,78.16,77.92,77.94,67834.0,62.527,62.543,62.351,62.367,67834.0
2018-10-15 10:50:00,77.92,78.12,77.87,78.03,111722.0,62.351,62.511,62.3109,62.439,111722.0
2018-10-15 11:00:00,78.04,78.17,77.8,78.16,153539.0,62.447,62.551,62.2549,62.543,153539.0
2018-10-15 11:10:00,78.16,78.43,78.04,78.07,124452.0,62.543,62.7591,62.447,62.471,124452.0
2018-10-15 11:20:00,78.09,78.58,78.08,78.58,101453.0,62.487,62.8791,62.479,62.8791,101453.0
2018-10-15 11:30:00,78.58,78.63,78.33,78.34,96870.0,62.8791,62.9191,62.679,62.687,96870.0
2018-10-15 11:40:00,78.33,78.43,78.26,78.3,79846.0,62.679,62.7591,62.623,62.655,79846.0
2018-10-15 11:50:00,78.3,78.33,77.91,77.97,84270.0,62.655,62.679,62.343,62.391,84270.0
2018-10-15 12:00:00,77.96,78.04,77.84,77.91,70382.0,62.383,62.447,62.2869,62.343,70382.0
2018-10-15 12:10:00,77.91,78.01,77.8,77.96,76107.0,62.343,62.423,62.2549,62.383,76107.0
2018-10-15 12:20:00,77.95,78.29,77.95,78.15,125254.0,62.375,62.647,62.375,62.535,125254.0
2018-10-15 12:30:00,78.15,78.21,78.04,78.17,86774.0,62.535,62.583,62.447,62.551,86774.0
2018-10-15 12:40:00,78.17,78.21,78.05,78.2,90058.0,62.551,62.583,62.455,62.575,90058.0
2018-10-15 12:50:00,78.2,78.26,78.12,78.22,112124.0,62.575,62.623,62.511,62.591,112124.0
2018-10-15 13:00:00,78.23,78.49,78.23,78.33,91874.0,62.599,62.8071,62.599,62.679,91874.0
2018-10-15 13:10:00,78.32,78.35,78.22,78.28,63022.0,62.671,62.695,62.591,62.639,63022.0
2018-10-15 13:20:00,78.27,78.28,78.07,78.17,79470.0,62.631,62.639,62.471,62.551,79470.0
2018-10-15 13:30:00,78.17,78.38,78.14,78.26,87533.0,62.551,62.719,62.527,62.623,87533.0
2018-10-15 13:40:00,78.25,78.37,78.19,78.25,78965.0,62.615,62.711,62.567,62.615,78965.0
2018-10-15 13:50:00,78.27,78.34,78.11,78.3,72454.0,62.631,62.687,62.503,62.655,72454.0
2018-10-15 14:00:00,78.3,78.32,78.09,78.15,146335.0,62.655,62.671,62.487,62.535,146335.0
2018-10-15 14:10:00,78.16,78.2,78.02,78.12,72628.0,62.543,62.575,62.431,62.511,72628.0
2018-10-15 14:20:00,78.13,78.27,78.13,78.18,64680.0,62.519,62.631,62.519,62.559,64680.0
2018-10-15 14:30:00,78.19,78.2,78.06,78.11,81935.0,62.567,62.575,62.463,62.503,81935.0
2018-10-15 14:40:00,78.11,78.35,78.11,78.33,73588.0,62.503,62.695,62.503,62.679,73588.0
2018-10-15 14:50:00,78.34,78.38,78.22,78.25,64646.0,62.687,62.719,62.591,62.615,64646.0
2018-10-15 15:00:00,78.27,78.34,78.16,78.16,79264.0,62.631,62.687,62.543,62.543,79264.0
2018-10-15 15:10:00,78.16,78.18,77.9,77.91,113183.0,62.543,62.559,62.335,62.343,113183.0
2018-10-15 15:20:00,77.91,78.04,77.87,77.89,82163.0,62.343,62.447,62.3109,62.327,82163.0
2018-10-15 15:30:00,77.88,77.93,77.79,77.87,185620.0,62.3189,62.359,62.2469,62.3109,185620.0
2018-10-15 15:40:00,77.86,78.2,77.84,78.13,232209.0,62.3029,62.575,62.2869,62.519,232209.0
2018-10-15 15:50:00,78.12,78.2,77.8,77.81,445711.0,62.511,62.575,62.2549,62.2629,445711.0
2018-10-16 09:30:00,79.07,79.33,78.27,78.75,228876.0,63.2712,63.4792,62.631,63.0151,228876.0
2018-10-16 09:40:00,78.75,79.85,78.75,79.39,203046.0,63.0151,63.8953,63.0151,63.5272,203046.0
2018-10-16 09:50:00,79.41,79.41,78.92,79.2,80422.0,63.5432,63.5432,63.1511,63.3752,80422.0
2018-10-16 10:00:00,79.2,79.38,78.85,78.92,94390.0,63.3752,63.5192,63.0951,63.1511,94390.0
2018-10-16 10:10:00,78.91,78.98,78.61,78.7,100331.0,63.1431,63.1992,62.9031,62.9751,100331.0
2018-10-16 10:20:00,78.72,78.87,78.53,78.61,126056.0,62.9911,63.1111,62.8391,62.9031,126056.0
2018-10-16 10:30:00,78.6,78.82,78.54,78.74,94807.0,62.8951,63.0711,62.8471,63.0071,94807.0
2018-10-16 10:40:00,78.75,78.97,78.73,78.88,70013.0,63.0151,63.1912,62.9991,63.1191,70013.0
2018-10-16 10:50:00,78.87,79.09,78.87,79.07,91407.0,63.1111,63.2872,63.1111,63.2712,91407.0
2018-10-16 11:00:00,79.08,79.13,78.94,78.94,62286.0,63.2792,63.3192,63.1672,63.1672,62286.0
2018-10-16 11:10:00,78.93,79.34,78.91,79.25,112280.0,63.1591,63.4872,63.1431,63.4152,112280.0
2018-10-16 11:20:00,79.26,79.56,79.24,79.49,79869.0,63.4232,63.6633,63.4072,63.6073,79869.0
2018-10-16 11:30:00,79.47,79.69,79.44,79.5,138449.0,63.5913,63.7673,63.5672,63.6153,138449.0
2018-10-16 11:40:00,79.51,79.6,79.29,79.45,67535.0,63.6233,63.6953,63.4472,63.5752,67535.0
2018-10-16 11:50:00,79.45,79.71,79.33,79.69,86659.0,63.5752,63.7833,63.4792,63.7673,86659.0
2018-10-16 12:00:00,79.7,79.77,79.49,79.65,90290.0,63.7753,63.8313,63.6073,63.7353,90290.0
2018-10-16 12:10:00,79.66,79.76,79.6,79.74,100794.0,63.7433,63.8233,63.6953,63.8073,100794.0
2018-10-16 12:20:00,79.73,79.82,79.46,79.52,94709.0,63.7993,63.8713,63.5833,63.6313,94709.0
2018-10-16 12:30:00,79.51,79.71,79.47,79.67,99443.0,63.6233,63.7833,63.5913,63.7513,99443.0
2018-10-16 12:40:00,79.68,79.92,79.68,79.84,68515.0,63.7593,63.9513,63.7593,63.8873,68515.0
2018-10-16 12:50:00,79.85,79.9,79.76,79.86,77392.0,63.8953,63.9353,63.8233,63.9033,77392.0
2018-10-16 13:00:00,79.87,79.88,79.77,79.86,91206.0,63.9113,63.9193,63.8313,63.9033,91206.0
2018-10-16 13:10:00,79.86,79.95,79.8,79.94,82005.0,63.9033,63.9753,63.8553,63.9673,82005.0
2018-10-16 13:20:00,79.93,79.98,79.84,79.88,78751.0,63.9593,63.9994,63.8873,63.9193,78751.0
2018-10-16 13:30:00,79.88,80.0,79.86,79.96,71923.0,63.9193,64.0154,63.9033,63.9833,71923.0
2018-10-16 13:40:00,79.97,80.03,79.85,80.03,96045.0,63.9913,64.0394,63.8953,64.0394,96045.0
2018-10-16 13:50:00,80.04,80.04,79.9,79.93,84343.0,64.0474,64.0474,63.9353,63.9593,84343.0
2018-10-16 14:00:00,79.94,80.03,79.93,79.98,83612.0,63.9673,64.0394,63.9593,63.9994,83612.0
2018-10-16 14:10:00,80.0,80.12,79.93,80.09,68023.0,64.0154,64.1114,63.9593,64.0874,68023.0
2018-10-16 14:20:00,80.09,80.14,79.95,80.04,77953.0,64.0874,64.1274,63.9753,64.0474,77953.0
2018-10-16 14:30:00,80.04,80.08,79.97,80.0,53404.0,64.0474,64.0794,63.9913,64.0154,53404.0
2018-10-16 14:40:00,80.0,80.16,79.99,80.1,69058.0,64.0154,64.1434,64.0074,64.0954,69058.0
2018-10-16 14:50:00,80.11,80.11,79.88,79.88,74775.0,64.1034,64.1034,63.9193,63.9193,74775.0
2018-10-16 15:00:00,79.87,79.98,79.85,79.96,100048.0,63.9113,63.9994,63.8953,63.9833,100048.0
2018-10-16 15:10:00,79.94,80.07,79.89,79.97,141878.0,63.9673,64.0714,63.9273,63.9913,141878.0
2018-10-16 15:20:00,79.96,80.01,79.9,79.9,90573.0,63.9833,64.0234,63.9353,63.9353,90573.0
2018-10-16 15:30:00,79.91,80.13,79.86,80.13,104793.0,63.9433,64.1194,63.9033,64.1194,104793.0
2018-10-16 15:40:00,80.14,80.24,80.04,80.24,188584.0,64.1274,64.2074,64.0474,64.2074,188584.0
2018-10-16 15:50:00,80.24,80.25,79.98,80.08,367735.0,64.2074,64.2154,63.9994,64.0794,367735.0
2018-10-17 09:30:00,79.61,80.39,79.51,79.59,152188.0,63.7033,64.3274,63.6233,63.6873,152188.0
2018-10-17 09:40:00,79.54,80.13,79.38,79.78,73716.0,63.6473,64.1194,63.5192,63.8393,73716.0
2018-10-17 09:50:00,79.79,79.97,79.66,79.67,113711.0,63.8473,63.9913,63.7433,63.7513,113711.0
2018-10-17 10:00:00,79.67,80.02,79.4,80.02,91987.0,63.7513,64.0314,63.5352,64.0314,91987.0
2018-10-17 10:10:00,80.03,80.07,79.61,79.65,84014.0,64.0394,64.0714,63.7033,63.7353,84014.0
2018-10-17 10:20:00,79.65,79.73,79.52,79.7,93611.0,63.7353,63.7993,63.6313,63.7753,93611.0
2018-10-17 10:30:00,79.6,79.65,78.81,78.91,116463.0,63.6953,63.7353,63.0631,63.1431,116463.0
2018-10-17 10:40:00,78.92,78.94,78.62,78.87,96948.0,63.1511,63.1672,62.9111,63.1111,96948.0
2018-10-17 10:50:00,78.87,79.3,78.78,79.11,115814.0,63.1111,63.4552,63.0391,63.3032,115814.0
2018-10-17 11:00:00,79.06,79.24,78.71,79.21,108962.0,63.2632,63.4072,62.9831,63.3832,108962.0
2018-10-17 11:10:00,79.22,79.35,79.01,79.17,91018.0,63.3912,63.4952,63.2232,63.3512,91018.0
2018-10-17 11:20:00,79.17,79.37,79.09,79.35,91802.0,63.3512,63.5112,63.2872,63.4952,91802.0
2018-10-17 11:30:00,79.35,79.36,79.1,79.18,68651.0,63.4952,63.5032,63.2952,63.3592,68651.0
2018-10-17 11:40:00,79.15,79.43,79.12,79.33,56679.0,63.3352,63.5592,63.3112,63.4792,56679.0
2018-10-17 11:50:00,79.32,79.36,79.17,79.33,108895.0,63.4712,63.5032,63.3512,63.4792,108895.0
2018-10-17 12:00:00,79.35,79.38,79.19,79.36,103628.0,63.4952,63.5192,63.3672,63.5032,103628.0
2018-10-17 12:10:00,79.37,79.72,79.25,79.6,99403.0,63.5112,63.7913,63.4152,63.6953,99403.0
2018-10-17 12:20:00,79.6,79.73,79.44,79.49,102174.0,63.6953,63.7993,63.5672,63.6073,102174.0
2018-10-17 12:30:00,79.49,79.62,79.36,79.62,68732.0,63.6073,63.7113,63.5032,63.7113,68732.0
2018-10-17 12:40:00,79.63,79.8,79.35,79.4,71428.0,63.7193,63.8553,63.4952,63.5352,71428.0
2018-10-17 12:50:00,79.4,79.61,79.38,79.47,69509.0,63.5352,63.7033,63.5192,63.5913,69509.0
2018-10-17 13:00:00,79.49,79.68,79.46,79.52,55778.0,63.6073,63.7593,63.5833,63.6313,55778.0
2018-10-17 13:10:00,79.53,80.46,79.5,79.73,166958.0,63.6393,64.3834,63.6153,63.7993,166958.0
2018-10-17 13:20:00,79.73,79.77,79.51,79.52,48792.0,63.7993,63.8313,63.6233,63.6313,48792.0
2018-10-17 13:30:00,79.55,79.65,79.47,79.65,51196.0,63.6553,63.7353,63.5913,63.7353,51196.0
2018-10-17 13:40:00,79.66,79.78,79.59,79.78,69184.0,63.7433,63.8393,63.6873,63.8393,69184.0
2018-10-17 13:50:00,79.77,79.94,79.64,79.67,67950.0,63.8313,63.9673,63.7273,63.7513,67950.0
2018-10-17 14:00:00,79.66,79.66,79.37,79.5,77206.0,63.7433,63.7433,63.5112,63.6153,77206.0
2018-10-17 14:10:00,79.49,79.5,79.22,79.37,57711.0,63.6073,63.6153,63.3912,63.5112,57711.0
2018-10-17 14:20:00,79.36,79.36,79.02,79.16,54226.0,63.5032,63.5032,63.2312,63.3432,54226.0
2018-10-17 14:30:00,79.13,79.32,79.09,79.25,39795.0,63.3192,63.4712,63.2872,63.4152,39795.0
2018-10-17 14:40:00,79.23,79.38,79.23,79.37,56169.0,63.3992,63.5192,63.3992,63.5112,56169.0
2018-10-17 14:50:00,79.36,79.5,79.3,79.47,54988.0,63.5032,63.6153,63.4552,63.5913,54988.0
2018-10-17 15:00:00,79.47,79.52,79.36,79.47,110746.0,63.5913,63.6313,63.5032,63.5913,110746.0
2018-10-17 15:10:00,79.45,79.47,79.19,79.24,100214.0,63.5752,63.5913,63.3672,63.4072,100214.0
2018-10-17 15:20:00,79.23,79.3,79.15,79.18,111045.0,63.3992,63.4552,63.3352,63.3592,111045.0
2018-10-17 15:30:00,79.17,79.2,78.9,78.97,133749.0,63.3512,63.3752,63.1351,63.1912,133749.0
2018-10-17 15:40:00,78.95,79.03,78.76,78.85,197123.0,63.1752,63.2392,63.0231,63.0951,197123.0
2018-10-17 15:50:00,78.84,79.21,78.84,79.15,447989.0,63.0871,63.3832,63.0871,63.3352,447989.0
2018-10-18 09:30:00,78.44,78.83,78.26,78.61,166375.0,62.7671,63.0791,62.623,62.9031,166375.0
2018-10-18 09:40:00,78.56,78.99,78.36,78.98,86565.0,62.8631,63.2072,62.703,63.1992,86565.0
2018-10-18 09:50:00,78.99,79.2,78.66,79.05,108697.0,63.2072,63.3752,62.9431,63.2552,108697.0
2018-10-18 10:00:00,79.04,79.38,78.81,79.14,69215.0,63.2472,63.5192,63.0631,63.3272,69215.0
2018-10-18 10:10:00,79.07,79.62,79.07,79.61,158919.0,63.2712,63.7113,63.2712,63.7033,158919.0
2018-10-18 10:20:00,79.62,79.75,79.07,79.18,126901.0,63.7113,63.8153,63.2712,63.3592,126901.0
2018-10-18 10:30:00,79.18,79.67,79.15,79.6,80618.0,63.3592,63.7513,63.3352,63.6953,80618.0
2018-10-18 10:40:00,79.61,79.9,79.54,79.56,60289.0,63.7033,63.9353,63.6473,63.6633,60289.0
2018-10-18 10:50:00,79.57,79.78,79.35,79.73,79245.0,63.6713,63.8393,63.4952,63.7993,79245.0
2018-10-18 11:00:00,79.72,79.72,79.28,79.6,62044.0,63.7913,63.7913,63.4392,63.6953,62044.0
2018-10-18 11:10:00,79.61,79.68,79.49,79.67,47323.0,63.7033,63.7593,63.6073,63.7513,47323.0
2018-10-18 11:20:00,79.66,79.7,79.4,79.44,53351.0,63.7433,63.7753,63.5352,63.5672,53351.0
2018-10-18 11:30:00,79.4,79.47,79.17,79.35,55832.0,63.5352,63.5913,63.3512,63.4952,55832.0
2018-10-18 11:40:00,79.37,79.54,79.07,79.11,60317.0,63.5112,63.6473,63.2712,63.3032,60317.0
2018-10-18 11:50:00,79.1,79.15,78.97,79.13,93497.0,63.2952,63.3352,63.1912,63.3192,93497.0
2018-10-18 12:00:00,79.12,79.29,78.99,79.17,66818.0,63.3112,63.4472,63.2072,63.3512,66818.0
2018-10-18 12:10:00,79.18,79.24,78.86,78.9,79273.0,63.3592,63.4072,63.1031,63.1351,79273.0
2018-10-18 12:20:00,78.9,79.46,78.87,79.42,65137.0,63.1351,63.5833,63.1111,63.5512,65137.0
2018-10-18 12:30:00,79.41,79.43,79.22,79.32,39559.0,63.5432,63.5592,63.3912,63.4712,39559.0
2018-10-18 12:40:00,79.34,79.49,79.22,79.26,41339.0,63.4872,63.6073,63.3912,63.4232,41339.0
2018-10-18 12:50:00,79.26,79.4,79.14,79.28,43778.0,63.4232,63.5352,63.3272,63.4392,43778.0
2018-10-18 13:00:00,79.27,79.46,79.23,79.45,91242.0,63.4312,63.5833,63.3992,63.5752,91242.0
2018-10-18 13:10:00,79.44,79.44,79.17,79.18,82247.0,63.5672,63.5672,63.3512,63.3592,82247.0
2018-10-18 13:20:00,79.19,79.23,78.81,78.99,83904.0,63.3672,63.3992,63.0631,63.2072,83904.0
2018-10-18 13:30:00,78.99,79.04,78.81,78.89,81140.0,63.2072,63.2472,63.0631,63.1271,81140.0
2018-10-18 13:40:00,78.87,79.13,78.71,79.1,114176.0,63.1111,63.3192,62.9831,63.2952,114176.0
2018-10-18 13:50:00,79.12,79.17,78.91,79.08,65847.0,63.3112,63.3512,63.1431,63.2792,65847.0
2018-10-18 14:00:00,79.07,79.29,79.0,79.22,55753.0,63.2712,63.4472,63.2152,63.3912,55753.0
2018-10-18 14:10:00,79.21,79.21,78.74,78.77,50028.0,63.3832,63.3832,63.0071,63.0311,50028.0
2018-10-18 14:20:00,78.76,79.03,78.76,78.93,63457.0,63.0231,63.2392,63.0231,63.1591,63457.0
2018-10-18 14:30:00,78.92,79.04,78.86,78.94,90778.0,63.1511,63.2472,63.1031,63.1672,90778.0
2018-10-18 14:40:00,78.93,79.23,78.89,79.06,46991.0,63.1591,63.3992,63.1271,63.2632,46991.0
2018-10-18 14:50:00,79.08,79.21,78.99,79.04,49746.0,63.2792,63.3832,63.2072,63.2472,49746.0
2018-10-18 15:00:00,79.03,79.07,78.73,78.75,58364.0,63.2392,63.2712,62.9991,63.0151,58364.0
2018-10-18 15:10:00,78.76,78.96,78.67,78.8,81231.0,63.0231,63.1832,62.9511,63.0551,81231.0
2018-10-18 15:20:00,78.8,78.94,78.74,78.84,93238.0,63.0551,63.1672,63.0071,63.0871,93238.0
2018-10-18 15:30:00,78.83,78.92,78.67,78.91,115312.0,63.0791,63.1511,62.9511,63.1431,115312.0
2018-10-18 15:40:00,78.93,79.06,78.82,79.0,161616.0,63.1591,63.2632,63.0711,63.2152,161616.0
2018-10-18 15:50:00,79.0,79.0,78.77,78.85,318867.0,63.2152,63.2152,63.0311,63.0951,318867.0
2018-10-19 09:30:00,75.76,76.58,75.4,75.64,831537.0,60.6225,61.2787,60.3345,60.5265,831537.0
2018-10-19 09:40:00,75.64,75.7,74.9,75.1,644256.0,60.5265,60.5745,59.9344,60.0944,644256.0
2018-10-19 09:50:00,75.11,75.32,74.4,74.46,606047.0,60.1024,60.2705,59.5343,59.5823,606047.0
2018-10-19 10:00:00,74.46,75.21,74.45,75.05,357359.0,59.5823,60.1824,59.5743,60.0544,357359.0
2018-10-19 10:10:00,75.05,75.07,74.34,74.55,392316.0,60.0544,60.0704,59.4863,59.6543,392316.0
2018-10-19 10:20:00,74.56,74.91,74.46,74.86,593289.0,59.6623,59.9424,59.5823,59.9024,593289.0
2018-10-19 10:30:00,74.87,75.35,74.8,75.06,281094.0,59.9104,60.2945,59.8544,60.0624,281094.0
2018-10-19 10:40:00,75.07,75.24,74.92,74.97,227390.0,60.0704,60.2064,59.9504,59.9904,227390.0
2018-10-19 10:50:00,74.97,75.57,74.85,75.55,220537.0,59.9904,60.4705,59.8944,60.4545,220537.0
2018-10-19 11:00:00,75.54,75.98,75.4,75.89,224421.0,60.4465,60.7986,60.3345,60.7266,224421.0
2018-10-19 11:10:00,75.89,75.96,75.74,75.94,427009.0,60.7266,60.7826,60.6065,60.7666,427009.0
2018-10-19 11:20:00,75.92,75.95,75.27,75.63,227626.0,60.7506,60.7746,60.2304,60.5185,227626.0
2018-10-19 11:30:00,75.64,75.77,75.24,75.41,140946.0,60.5265,60.6305,60.2064,60.3425,140946.0
2018-10-19 11:40:00,75.39,75.75,75.29,75.7,121903.0,60.3265,60.6145,60.2465,60.5745,121903.0
2018-10-19 11:50:00,75.68,76.05,75.51,75.99,159184.0,60.5585,60.8546,60.4225,60.8066,159184.0
2018-10-19 12:00:00,75.99,76.01,75.68,75.81,236806.0,60.8066,60.8226,60.5585,60.6626,236806.0
2018-10-19 12:10:00,75.81,75.83,75.41,75.47,62499.0,60.6626,60.6786,60.3425,60.3905,62499.0
2018-10-19 12:20:00,75.47,75.47,75.02,75.02,84181.0,60.3905,60.3905,60.0304,60.0304,84181.0
2018-10-19 12:30:00,75.02,75.11,74.59,74.73,173289.0,60.0304,60.1024,59.6863,59.7983,173289.0
2018-10-19 12:40:00,74.73,74.9,74.5,74.81,195377.0,59.7983,59.9344,59.6143,59.8624,195377.0
2018-10-19 12:50:00,74.81,74.84,74.55,74.7,140672.0,59.8624,59.8864,59.6543,59.7743,140672.0
2018-10-19 13:00:00,74.7,74.7,74.41,74.48,230951.0,59.7743,59.7743,59.5423,59.5983,230951.0
2018-10-19 13:10:00,74.46,74.78,74.36,74.63,232919.0,59.5823,59.8384,59.5023,59.7183,232919.0
2018-10-19 13:20:00,74.63,74.64,74.44,74.5,127505.0,59.7183,59.7263,59.5663,59.6143,127505.0
2018-10-19 13:30:00,74.49,74.51,74.27,74.31,165176.0,59.6063,59.6223,59.4303,59.4623,165176.0
2018-10-19 13:40:00,74.31,74.51,74.21,74.41,341851.0,59.4623,59.6223,59.3822,59.5423,341851.0
2018-10-19 13:50:00,74.41,74.63,74.32,74.58,184174.0,59.5423,59.7183,59.4703,59.6783,184174.0
2018-10-19 14:00:00,74.56,74.61,74.19,74.33,121004.0,59.6623,59.7023,59.3662,59.4783,121004.0
2018-10-19 14:10:00,74.33,74.38,73.94,73.99,180451.0,59.4783,59.5183,59.1662,59.2062,180451.0
2018-10-19 14:20:00,73.98,74.37,73.95,74.35,235067.0,59.1982,59.5103,59.1742,59.4943,235067.0
2018-10-19 14:30:00,74.34,74.58,74.22,74.4,98030.0,59.4863,59.6783,59.3902,59.5343,98030.0
2018-10-19 14:40:00,74.39,74.45,74.31,74.41,96926.0,59.5263,59.5743,59.4623,59.5423,96926.0
2018-10-19 14:50:00,74.4,74.5,74.34,74.38,105535.0,59.5343,59.6143,59.4863,59.5183,105535.0
2018-10-19 15:00:00,74.38,74.4,74.1,74.25,122677.0,59.5183,59.5343,59.2942,59.4143,122677.0
2018-10-19 15:10:00,74.24,74.25,74.09,74.19,147721.0,59.4062,59.4143,59.2862,59.3662,147721.0
2018-10-19 15:20:00,74.19,74.38,74.07,74.36,172429.0,59.3662,59.5183,59.2702,59.5023,172429.0
2018-10-19 15:30:00,74.34,74.35,74.05,74.05,213272.0,59.4863,59.4943,59.2542,59.2542,213272.0
2018-10-19 15:40:00,74.04,74.06,73.73,73.99,525268.0,59.2462,59.2622,58.9982,59.2062,525268.0
2018-10-19 15:50:00,73.99,74.11,73.88,73.93,723657.0,59.2062,59.3022,59.1182,59.1582,723657.0
2018-10-22 09:30:00,74.0,74.25,73.85,74.13,299446.0,59.2142,59.4143,59.0942,59.3182,299446.0
2018-10-22 09:40:00,74.14,74.56,74.0,74.39,74786.0,59.3262,59.6623,59.2142,59.5263,74786.0
2018-10-22 09:50:00,74.4,74.4,73.66,73.88,77196.0,59.5343,59.5343,58.9421,59.1182,77196.0
2018-10-22 10:00:00,73.85,73.85,73.34,73.4,201385.0,59.0942,59.0942,58.6861,58.7341,201385.0
2018-10-22 10:10:00,73.39,73.5,72.76,72.87,267173.0,58.7261,58.8141,58.222,58.31,267173.0
2018-10-22 10:20:00,72.89,72.9,72.22,72.55,182691.0,58.326,58.334,57.7899,58.0539,182691.0
2018-10-22 10:30:00,72.53,72.95,72.35,72.87,133712.0,58.0379,58.374,57.8939,58.31,133712.0
2018-10-22 10:40:00,72.88,73.01,72.73,72.91,100222.0,58.318,58.422,58.198,58.342,100222.0
2018-10-22 10:50:00,72.91,73.01,72.58,72.63,82287.0,58.342,58.422,58.0779,58.1179,82287.0
2018-10-22 11:00:00,72.61,72.99,72.53,72.83,83749.0,58.1019,58.406,58.0379,58.278,83749.0
2018-10-22 11:10:00,72.82,73.06,72.59,73.06,208050.0,58.27,58.462,58.0859,58.462,208050.0
2018-10-22 11:20:00,73.04,73.34,73.0,73.13,54200.0,58.446,58.6861,58.414,58.518,54200.0
2018-10-22 11:30:00,73.14,73.17,72.92,73.06,47362.0,58.526,58.55,58.35,58.462,47362.0
2018-10-22 11:40:00,73.05,73.08,72.93,73.03,53089.0,58.454,58.478,58.358,58.438,53089.0
2018-10-22 11:50:00,73.03,73.03,72.68,72.86,101018.0,58.438,58.438,58.158,58.302,101018.0
2018-10-22 12:00:00,72.86,73.16,72.84,73.06,132331.0,58.302,58.542,58.286,58.462,132331.0
2018-10-22 12:10:00,73.05,73.16,72.98,73.13,154114.0,58.454,58.542,58.398,58.518,154114.0
2018-10-22 12:20:00,73.13,73.45,73.13,73.45,76417.0,58.518,58.7741,58.518,58.7741,76417.0
2018-10-22 12:30:00,73.44,73.47,73.15,73.27,25775.0,58.7661,58.7901,58.534,58.6301,25775.0
2018-10-22 12:40:00,73.3,73.46,73.3,73.4,35425.0,58.6541,58.7821,58.6541,58.7341,35425.0
2018-10-22 12:50:00,73.4,73.71,73.39,73.68,118432.0,58.7341,58.9821,58.7261,58.9581,118432.0
2018-10-22 13:00:00,73.68,73.87,73.64,73.81,83486.0,58.9581,59.1102,58.9261,59.0622,83486.0
2018-10-22 13:10:00,73.82,73.83,73.73,73.75,85011.0,59.0702,59.0782,58.9982,59.0142,85011.0
2018-10-22 13:20:00,73.74,73.78,73.67,73.71,83430.0,59.0062,59.0382,58.9501,58.9821,83430.0
2018-10-22 13:30:00,73.7,73.88,73.69,73.84,61725.0,58.9741,59.1182,58.9661,59.0862,61725.0
2018-10-22 13:40:00,73.85,74.08,73.79,73.8,101624.0,59.0942,59.2782,59.0462,59.0542,101624.0
2018-10-22 13:50:00,73.8,73.93,73.69,73.72,80052.0,59.0542,59.1582,58.9661,58.9901,80052.0
2018-10-22 14:00:00,73.71,73.88,73.69,73.78,51655.0,58.9821,59.1182,58.9661,59.0382,51655.0
2018-10-22 14:10:00,73.78,73.86,73.67,73.71,44022.0,59.0382,59.1022,58.9501,58.9821,44022.0
2018-10-22 14:20:00,73.71,73.76,73.63,73.74,30441.0,58.9821,59.0222,58.9181,59.0062,30441.0
2018-10-22 14:30:00,73.73,73.8,73.67,73.75,24009.0,58.9982,59.0542,58.9501,59.0142,24009.0
2018-10-22 14:40:00,73.75,74.15,73.75,74.12,84321.0,59.0142,59.3342,59.0142,59.3102,84321.0
2018-10-22 14:50:00,74.11,74.38,74.03,74.36,98438.0,59.3022,59.5183,59.2382,59.5023,98438.0
2018-10-22 15:00:00,74.35,74.49,74.27,74.32,125621.0,59.4943,59.6063,59.4303,59.4703,125621.0
2018-10-22 15:10:00,74.32,74.49,74.3,74.32,96784.0,59.4703,59.6063,59.4543,59.4703,96784.0
2018-10-22 15:20:00,74.33,74.39,74.22,74.34,77795.0,59.4783,59.5263,59.3902,59.4863,77795.0
2018-10-22 15:30:00,74.32,74.51,74.24,74.25,111756.0,59.4703,59.6223,59.4062,59.4143,111756.0
2018-10-22 15:40:00,74.25,74.35,74.17,74.26,116715.0,59.4143,59.4943,59.3502,59.4223,116715.0
2018-10-22 15:50:00,74.25,74.3,74.12,74.12,270699.0,59.4143,59.4543,59.3102,59.3102,270699.0
2018-10-23 09:30:00,72.5,72.72,70.4,71.3,479268.0,58.0139,58.19,56.3335,57.0537,479268.0
2018-10-23 09:40:00,71.26,71.61,70.95,71.06,238345.0,57.0217,57.3017,56.7736,56.8616,238345.0
2018-10-23 09:50:00,71.07,71.41,70.35,70.39,203035.0,56.8696,57.1417,56.2935,56.3255,203035.0
2018-10-23 10:00:00,70.39,70.65,70.02,70.12,242809.0,56.3255,56.5336,56.0294,56.1095,242809.0
2018-10-23 10:10:00,70.1,70.29,69.58,69.63,292013.0,56.0935,56.2455,55.6774,55.7174,292013.0
2018-10-23 10:20:00,69.63,69.79,69.18,69.43,283804.0,55.7174,55.8454,55.3573,55.5573,283804.0
2018-10-23 10:30:00,69.42,69.45,68.93,69.16,209423.0,55.5493,55.5733,55.1572,55.3413,209423.0
2018-10-23 10:40:00,69.19,69.74,69.11,69.74,178741.0,55.3653,55.8054,55.3013,55.8054,178741.0
2018-10-23 10:50:00,69.74,69.88,69.59,69.85,124282.0,55.8054,55.9174,55.6854,55.8934,124282.0
2018-10-23 11:00:00,69.86,70.55,69.68,70.52,179768.0,55.9014,56.4535,55.7574,56.4295,179768.0
2018-10-23 11:10:00,70.51,70.88,70.46,70.86,156599.0,56.4215,56.7176,56.3815,56.7016,156599.0
2018-10-23 11:20:00,70.86,71.85,70.84,71.64,364501.0,56.7016,57.4938,56.6856,57.3258,364501.0
2018-10-23 11:30:00,71.6,71.78,70.79,70.88,207941.0,57.2937,57.4378,56.6456,56.7176,207941.0
2018-10-23 11:40:00,70.88,71.14,70.75,70.97,135222.0,56.7176,56.9257,56.6136,56.7896,135222.0
2018-10-23 11:50:00,70.98,70.98,70.61,70.78,218163.0,56.7976,56.7976,56.5016,56.6376,218163.0
2018-10-23 12:00:00,70.78,71.08,70.62,71.06,132724.0,56.6376,56.8776,56.5096,56.8616,132724.0
2018-10-23 12:10:00,71.06,71.16,70.91,71.15,97546.0,56.8616,56.9417,56.7416,56.9337,97546.0
2018-10-23 12:20:00,71.15,71.46,71.08,71.39,159095.0,56.9337,57.1817,56.8776,57.1257,159095.0
2018-10-23 12:30:00,71.38,71.69,71.34,71.48,227965.0,57.1177,57.3658,57.0857,57.1977,227965.0
2018-10-23 12:40:00,71.47,71.81,71.45,71.65,129952.0,57.1897,57.4618,57.1737,57.3338,129952.0
2018-10-23 12:50:00,71.67,71.78,71.38,71.56,112953.0,57.3498,57.4378,57.1177,57.2617,112953.0
2018-10-23 13:00:00,71.54,71.87,71.44,71.85,107375.0,57.2457,57.5098,57.1657,57.4938,107375.0
2018-10-23 13:10:00,71.84,72.07,71.55,71.81,118831.0,57.4858,57.6698,57.2537,57.4618,118831.0
2018-10-23 13:20:00,71.81,72.09,71.64,71.67,111307.0,57.4618,57.6858,57.3258,57.3498,111307.0
2018-10-23 13:30:00,71.68,71.77,71.54,71.64,80933.0,57.3578,57.4298,57.2457,57.3258,80933.0
2018-10-23 13:40:00,71.65,71.72,71.32,71.48,88575.0,57.3338,57.3898,57.0697,57.1977,88575.0
2018-10-23 13:50:00,71.48,71.74,71.44,71.62,105318.0,57.1977,57.4058,57.1657,57.3097,105318.0
2018-10-23 14:00:00,71.63,71.88,71.54,71.71,68771.0,57.3177,57.5178,57.2457,57.3818,68771.0
2018-10-23 14:10:00,71.71,72.03,71.68,72.03,62565.0,57.3818,57.6378,57.3578,57.6378,62565.0
2018-10-23 14:20:00,72.0,72.11,71.91,72.0,56637.0,57.6138,57.7018,57.5418,57.6138,56637.0
2018-10-23 14:30:00,72.02,72.36,72.01,72.26,75139.0,57.6298,57.9019,57.6218,57.8219,75139.0
2018-10-23 14:40:00,72.27,72.29,71.98,72.19,127888.0,57.8299,57.8459,57.5978,57.7659,127888.0
2018-10-23 14:50:00,72.18,72.36,72.07,72.11,87005.0,57.7579,57.9019,57.6698,57.7018,87005.0
2018-10-23 15:00:00,72.11,72.41,72.11,72.23,77058.0,57.7018,57.9419,57.7018,57.7979,77058.0
2018-10-23 15:10:00,72.23,72.33,72.06,72.13,89445.0,57.7979,57.8779,57.6618,57.7178,89445.0
2018-10-23 15:20:00,72.13,72.49,72.13,72.32,84646.0,57.7178,58.0059,57.7178,57.8699,84646.0
2018-10-23 15:30:00,72.31,72.44,72.15,72.26,103831.0,57.8619,57.9659,57.7338,57.8219,103831.0
2018-10-23 15:40:00,72.25,72.44,72.19,72.39,202942.0,57.8139,57.9659,57.7659,57.9259,202942.0
2018-10-23 15:50:00,72.39,72.42,72.04,72.09,361322.0,57.9259,57.9499,57.6458,57.6858,361322.0
2018-10-24 09:30:00,71.88,72.0,70.4,71.06,289547.0,57.5178,57.6138,56.3335,56.8616,289547.0
2018-10-24 09:40:00,71.11,71.13,70.6,70.78,208628.0,56.9016,56.9177,56.4936,56.6376,208628.0
2018-10-24 09:50:00,70.78,71.07,70.68,70.97,111408.0,56.6376,56.8696,56.5576,56.7896,111408.0
2018-10-24 10:00:00,70.94,70.94,70.38,70.48,136379.0,56.7656,56.7656,56.3175,56.3975,136379.0
2018-10-24 10:10:00,70.47,70.65,70.02,70.19,215458.0,56.3895,56.5336,56.0294,56.1655,215458.0
2018-10-24 10:20:00,70.17,70.24,69.91,70.21,175896.0,56.1495,56.2055,55.9414,56.1815,175896.0
2018-10-24 10:30:00,70.23,70.49,69.51,69.73,321215.0,56.1975,56.4055,55.6213,55.7974,321215.0
2018-10-24 10:40:00,69.73,69.93,69.33,69.45,239192.0,55.7974,55.9574,55.4773,55.5733,239192.0
2018-10-24 10:50:00,69.43,69.49,69.21,69.31,225486.0,55.5573,55.6053,55.3813,55.4613,225486.0
2018-10-24 11:00:00,69.3,69.37,68.76,68.82,260617.0,55.4533,55.5093,55.0212,55.0692,260617.0
2018-10-24 11:10:00,68.84,69.39,68.69,69.19,327090.0,55.0852,55.5253,54.9652,55.3653,327090.0
2018-10-24 11:20:00,69.18,69.22,68.81,68.84,177972.0,55.3573,55.3893,55.0612,55.0852,177972.0
2018-10-24 11:30:00,68.85,68.93,68.54,68.63,207469.0,55.0932,55.1572,54.8452,54.9172,207469.0
2018-10-24 11:40:00,68.64,69.0,68.37,69.0,195583.0,54.9252,55.2132,54.7091,55.2132,195583.0
2018-10-24 11:50:00,69.0,69.23,68.73,69.05,148273.0,55.2132,55.3973,54.9972,55.2533,148273.0
2018-10-24 12:00:00,69.05,69.09,68.77,68.8,74891.0,55.2533,55.2853,55.0292,55.0532,74891.0
2018-10-24 12:10:00,68.8,68.81,68.43,68.43,89102.0,55.0532,55.0612,54.7571,54.7571,89102.0
2018-10-24 12:20:00,68.44,68.61,68.38,68.45,60300.0,54.7651,54.9012,54.7171,54.7731,60300.0
2018-10-24 12:30:00,68.47,68.48,68.16,68.23,97906.0,54.7891,54.7971,54.5411,54.5971,97906.0
2018-10-24 12:40:00,68.2,68.94,68.14,68.94,184837.0,54.5731,55.1652,54.5251,55.1652,184837.0
2018-10-24 12:50:00,68.92,69.72,68.8,69.6,327038.0,55.1492,55.7894,55.0532,55.6934,327038.0
2018-10-24 13:00:00,69.55,69.76,69.28,69.29,338584.0,55.6533,55.8214,55.4373,55.4453,338584.0
2018-10-24 13:10:00,69.28,69.44,69.11,69.44,168256.0,55.4373,55.5653,55.3013,55.5653,168256.0
2018-10-24 13:20:00,69.45,69.66,69.28,69.6,184734.0,55.5733,55.7414,55.4373,55.6934,184734.0
2018-10-24 13:30:00,69.62,69.69,69.29,69.33,171452.0,55.7094,55.7654,55.4453,55.4773,171452.0
2018-10-24 13:40:00,69.31,69.55,69.26,69.5,84291.0,55.4613,55.6533,55.4213,55.6133,84291.0
2018-10-24 13:50:00,69.5,69.51,69.01,69.19,136931.0,55.6133,55.6213,55.2212,55.3653,136931.0
2018-10-24 14:00:00,69.2,69.3,68.99,69.28,261904.0,55.3733,55.4533,55.2052,55.4373,261904.0
2018-10-24 14:10:00,69.29,69.44,69.16,69.25,286111.0,55.4453,55.5653,55.3413,55.4133,286111.0
2018-10-24 14:20:00,69.27,69.5,69.21,69.44,166438.0,55.4293,55.6133,55.3813,55.5653,166438.0
2018-10-24 14:30:00,69.44,69.51,69.28,69.38,153335.0,55.5653,55.6213,55.4373,55.5173,153335.0
2018-10-24 14:40:00,69.38,69.39,69.12,69.25,430922.0,55.5173,55.5253,55.3093,55.4133,430922.0
2018-10-24 14:50:00,69.25,69.27,68.9,68.9,149423.0,55.4133,55.4293,55.1332,55.1332,149423.0
2018-10-24 15:00:00,68.9,68.9,68.63,68.83,234646.0,55.1332,55.1332,54.9172,55.0772,234646.0
2018-10-24 15:10:00,68.83,68.92,68.68,68.69,196610.0,55.0772,55.1492,54.9572,54.9652,196610.0
2018-10-24 15:20:00,68.69,68.73,68.38,68.39,237730.0,54.9652,54.9972,54.7171,54.7251,237730.0
2018-10-24 15:30:00,68.4,68.67,68.33,68.5,339862.0,54.7331,54.9492,54.6771,54.8131,339862.0
2018-10-24 15:40:00,68.5,68.62,68.28,68.4,382986.0,54.8131,54.9092,54.6371,54.7331,382986.0
2018-10-24 15:50:00,68.39,68.49,67.82,68.04,863871.0,54.7251,54.8051,54.269,54.4451,863871.0
2018-10-25 09:30:00,69.52,70.41,69.12,69.56,313009.0,55.6293,56.3415,55.3093,55.6614,313009.0
2018-10-25 09:40:00,69.56,69.92,69.11,69.24,112376.0,55.6614,55.9494,55.3013,55.4053,112376.0
2018-10-25 09:50:00,69.24,69.6,69.01,69.32,154038.0,55.4053,55.6934,55.2212,55.4693,154038.0
2018-10-25 10:00:00,69.25,70.05,69.25,69.97,223645.0,55.4133,56.0534,55.4133,55.9894,223645.0
2018-10-25 10:10:00,69.95,70.01,69.42,69.51,233514.0,55.9734,56.0214,55.5493,55.6213,233514.0
2018-10-25 10:20:00,69.5,69.9,69.35,69.88,144043.0,55.6133,55.9334,55.4933,55.9174,144043.0
2018-10-25 10:30:00,69.91,69.95,69.54,69.54,285000.0,55.9414,55.9734,55.6453,55.6453,285000.0
2018-10-25 10:40:00,69.56,69.98,69.55,69.63,106696.0,55.6614,55.9974,55.6533,55.7174,106696.0
2018-10-25 10:50:00,69.64,70.19,69.58,69.99,199766.0,55.7254,56.1655,55.6774,56.0054,199766.0
2018-10-25 11:00:00,69.99,70.1,69.64,70.0,189300.0,56.0054,56.0935,55.7254,56.0134,189300.0
2018-10-25 11:10:00,70.01,70.11,69.78,70.11,94592.0,56.0214,56.1015,55.8374,56.1015,94592.0
2018-10-25 11:20:00,70.1,70.42,70.08,70.42,110405.0,56.0935,56.3495,56.0775,56.3495,110405.0
2018-10-25 11:30:00,70.37,70.51,70.25,70.39,121459.0,56.3095,56.4215,56.2135,56.3255,121459.0
2018-10-25 11:40:00,70.38,70.38,70.08,70.25,101648.0,56.3175,56.3175,56.0775,56.2135,101648.0
2018-10-25 11:50:00,70.25,70.38,70.01,70.08,122109.0,56.2135,56.3175,56.0214,56.0775,122109.0
2018-10-25 12:00:00,70.06,70.25,69.93,70.1,131337.0,56.0614,56.2135,55.9574,56.0935,131337.0
2018-10-25 12:10:00,70.15,70.2,69.64,69.65,126064.0,56.1335,56.1735,55.7254,55.7334,126064.0
2018-10-25 12:20:00,69.65,69.88,69.6,69.8,64499.0,55.7334,55.9174,55.6934,55.8534,64499.0
2018-10-25 12:30:00,69.8,70.12,69.7,70.05,50120.0,55.8534,56.1095,55.7734,56.0534,50120.0
2018-10-25 12:40:00,70.06,70.27,70.06,70.2,102484.0,56.0614,56.2295,56.0614,56.1735,102484.0
2018-10-25 12:50:00,70.21,70.25,70.09,70.16,45307.0,56.1815,56.2135,56.0855,56.1415,45307.0
2018-10-25 13:00:00,70.17,70.25,69.77,69.8,182261.0,56.1495,56.2135,55.8294,55.8534,182261.0
2018-10-25 13:10:00,69.78,69.8,69.61,69.66,105796.0,55.8374,55.8534,55.7014,55.7414,105796.0
2018-10-25 13:20:00,69.66,69.78,69.64,69.68,64378.0,55.7414,55.8374,55.7254,55.7574,64378.0
2018-10-25 13:30:00,69.69,69.82,69.63,69.7,135286.0,55.7654,55.8694,55.7174,55.7734,135286.0
2018-10-25 13:40:00,69.69,69.77,69.62,69.75,65815.0,55.7654,55.8294,55.7094,55.8134,65815.0
2018-10-25 13:50:00,69.74,69.79,69.68,69.72,71993.0,55.8054,55.8454,55.7574,55.7894,71993.0
2018-10-25 14:00:00,69.73,69.73,69.47,69.7,202613.0,55.7974,55.7974,55.5893,55.7734,202613.0
2018-10-25 14:10:00,69.7,69.77,69.61,69.68,93655.0,55.7734,55.8294,55.7014,55.7574,93655.0
2018-10-25 14:20:00,69.68,69.88,69.66,69.83,109540.0,55.7574,55.9174,55.7414,55.8774,109540.0
2018-10-25 14:30:00,69.82,69.94,69.81,69.88,136833.0,55.8694,55.9654,55.8614,55.9174,136833.0
2018-10-25 14:40:00,69.88,70.04,69.85,69.95,144702.0,55.9174,56.0454,55.8934,55.9734,144702.0
2018-10-25 14:50:00,69.95,70.12,69.86,70.04,133654.0,55.9734,56.1095,55.9014,56.0454,133654.0
2018-10-25 15:00:00,70.05,70.19,70.02,70.18,83578.0,56.0534,56.1655,56.0294,56.1575,83578.0
2018-10-25 15:10:00,70.17,70.24,70.02,70.12,125242.0,56.1495,56.2055,56.0294,56.1095,125242.0
2018-10-25 15:20:00,70.12,70.14,69.96,70.13,140536.0,56.1095,56.1255,55.9814,56.1175,140536.0
2018-10-25 15:30:00,70.14,70.22,69.9,70.0,189179.0,56.1255,56.1895,55.9334,56.0134,189179.0
2018-10-25 15:40:00,70.0,70.05,69.76,69.88,264454.0,56.0134,56.0534,55.8214,55.9174,264454.0
2018-10-25 15:50:00,69.87,69.96,69.63,69.95,512659.0,55.9094,55.9814,55.7174,55.9734,512659.0
2018-10-26 09:30:00,69.06,69.26,68.17,68.75,278744.0,55.2613,55.4213,54.5491,55.0132,278744.0
2018-10-26 09:40:00,68.72,69.07,68.43,68.59,115857.0,54.9892,55.2693,54.7571,54.8852,115857.0
2018-10-26 09:50:00,68.59,69.16,68.51,68.59,162494.0,54.8852,55.3413,54.8211,54.8852,162494.0
2018-10-26 10:00:00,68.54,68.59,67.29,67.84,180171.0,54.8452,54.8852,53.8449,54.285,180171.0
2018-10-26 10:10:00,67.86,68.1,67.7,67.79,125642.0,54.301,54.4931,54.173,54.245,125642.0
2018-10-26 10:20:00,67.78,68.25,67.71,67.89,176665.0,54.237,54.6131,54.181,54.325,176665.0
2018-10-26 10:30:00,67.88,68.25,67.83,68.02,207946.0,54.317,54.6131,54.277,54.4291,207946.0
2018-10-26 10:40:00,68.0,68.2,67.77,67.97,87141.0,54.4131,54.5731,54.229,54.389,87141.0
2018-10-26 10:50:00,67.96,68.18,67.77,67.87,138087.0,54.381,54.5571,54.229,54.309,138087.0
2018-10-26 11:00:00,67.88,68.54,67.85,68.44,133295.0,54.317,54.8452,54.293,54.7651,133295.0
2018-10-26 11:10:00,68.44,68.5,68.21,68.29,138293.0,54.7651,54.8131,54.5811,54.6451,138293.0
2018-10-26 11:20:00,68.31,68.68,68.11,68.56,110311.0,54.6611,54.9572,54.5011,54.8612,110311.0
2018-10-26 11:30:00,68.57,68.72,68.35,68.48,184792.0,54.8692,54.9892,54.6931,54.7971,184792.0
2018-10-26 11:40:00,68.51,68.66,68.41,68.64,159677.0,54.8211,54.9412,54.7411,54.9252,159677.0
2018-10-26 11:50:00,68.64,68.84,68.55,68.73,130233.0,54.9252,55.0852,54.8532,54.9972,130233.0
2018-10-26 12:00:00,68.72,69.12,68.65,69.06,147238.0,54.9892,55.3093,54.9332,55.2613,147238.0
2018-10-26 12:10:00,69.06,69.09,68.73,68.98,177592.0,55.2613,55.2853,54.9972,55.1972,177592.0
2018-10-26 12:20:00,69.0,69.25,68.99,69.24,245260.0,55.2132,55.4133,55.2052,55.4053,245260.0
2018-10-26 12:30:00,69.25,69.4,68.97,69.04,56980.0,55.4133,55.5333,55.1892,55.2453,56980.0
2018-10-26 12:40:00,69.05,69.48,68.96,69.48,58821.0,55.2533,55.5973,55.1812,55.5973,58821.0
2018-10-26 12:50:00,69.47,69.59,69.25,69.26,162397.0,55.5893,55.6854,55.4133,55.4213,162397.0
2018-10-26 13:00:00,69.25,69.65,69.25,69.6,141583.0,55.4133,55.7334,55.4133,55.6934,141583.0
2018-10-26 13:10:00,69.59,69.75,69.57,69.58,177972.0,55.6854,55.8134,55.6694,55.6774,177972.0
2018-10-26 13:20:00,69.59,69.59,69.32,69.34,97460.0,55.6854,55.6854,55.4693,55.4853,97460.0
2018-10-26 13:30:00,69.34,69.34,68.88,68.94,119160.0,55.4853,55.4853,55.1172,55.1652,119160.0
2018-10-26 13:40:00,68.93,69.16,68.92,69.02,141981.0,55.1572,55.3413,55.1492,55.2292,141981.0
2018-10-26 13:50:00,69.0,69.26,68.93,68.96,67192.0,55.2132,55.4213,55.1572,55.1812,67192.0
2018-10-26 14:00:00,68.95,69.03,68.54,68.66,217719.0,55.1732,55.2372,54.8452,54.9412,217719.0
2018-10-26 14:10:00,68.65,68.76,68.52,68.65,291676.0,54.9332,55.0212,54.8292,54.9332,291676.0
2018-10-26 14:20:00,68.65,69.04,68.58,68.9,91041.0,54.9332,55.2453,54.8772,55.1332,91041.0
2018-10-26 14:30:00,68.9,69.35,68.84,69.18,137909.0,55.1332,55.4933,55.0852,55.3573,137909.0
2018-10-26 14:40:00,69.2,69.28,68.85,68.85,64326.0,55.3733,55.4373,55.0932,55.0932,64326.0
2018-10-26 14:50:00,68.86,68.9,68.47,68.56,97072.0,55.1012,55.1332,54.7891,54.8612,97072.0
2018-10-26 15:00:00,68.57,68.69,68.46,68.55,139822.0,54.8692,54.9652,54.7811,54.8532,139822.0
2018-10-26 15:10:00,68.55,68.7,68.38,68.65,108993.0,54.8532,54.9732,54.7171,54.9332,108993.0
2018-10-26 15:20:00,68.65,68.86,68.51,68.72,126469.0,54.9332,55.1012,54.8211,54.9892,126469.0
2018-10-26 15:30:00,68.7,68.97,68.43,68.75,183887.0,54.9732,55.1892,54.7571,55.0132,183887.0
2018-10-26 15:40:00,68.75,69.08,68.44,68.96,230864.0,55.0132,55.2773,54.7651,55.1812,230864.0
2018-10-26 15:50:00,68.97,69.24,68.73,68.83,373772.0,55.1892,55.4053,54.9972,55.0772,373772.0
2018-10-29 09:30:00,69.85,70.46,69.59,69.98,172289.0,55.8934,56.3815,55.6854,55.9974,172289.0
2018-10-29 09:40:00,69.98,70.13,69.77,69.82,77279.0,55.9974,56.1175,55.8294,55.8694,77279.0
2018-10-29 09:50:00,69.79,69.89,69.51,69.78,73149.0,55.8454,55.9254,55.6213,55.8374,73149.0
2018-10-29 10:00:00,69.82,70.18,69.8,70.05,96113.0,55.8694,56.1575,55.8534,56.0534,96113.0
2018-10-29 10:10:00,70.06,70.2,69.7,69.78,109131.0,56.0614,56.1735,55.7734,55.8374,109131.0
2018-10-29 10:20:00,69.78,69.83,69.65,69.81,59691.0,55.8374,55.8774,55.7334,55.8614,59691.0
2018-10-29 10:30:00,69.82,69.94,69.75,69.85,96839.0,55.8694,55.9654,55.8134,55.8934,96839.0
2018-10-29 10:40:00,69.84,70.11,69.82,69.87,80525.0,55.8854,56.1015,55.8694,55.9094,80525.0
2018-10-29 10:50:00,69.89,70.09,69.7,69.74,78134.0,55.9254,56.0855,55.7734,55.8054,78134.0
2018-10-29 11:00:00,69.79,69.9,69.74,69.76,58781.0,55.8454,55.9334,55.8054,55.8214,58781.0
2018-10-29 11:10:00,69.75,69.77,69.33,69.38,89350.0,55.8134,55.8294,55.4773,55.5173,89350.0
2018-10-29 11:20:00,69.38,69.53,69.31,69.52,46867.0,55.5173,55.6373,55.4613,55.6293,46867.0
2018-10-29 11:30:00,69.52,69.78,69.51,69.76,79954.0,55.6293,55.8374,55.6213,55.8214,79954.0
2018-10-29 11:40:00,69.76,70.07,69.72,69.97,56111.0,55.8214,56.0694,55.7894,55.9894,56111.0
2018-10-29 11:50:00,69.97,69.98,69.58,69.58,69537.0,55.9894,55.9974,55.6774,55.6774,69537.0
2018-10-29 12:00:00,69.58,69.58,69.13,69.14,92812.0,55.6774,55.6774,55.3173,55.3253,92812.0
2018-10-29 12:10:00,69.12,69.37,69.05,69.25,83242.0,55.3093,55.5093,55.2533,55.4133,83242.0
2018-10-29 12:20:00,69.27,69.32,69.08,69.25,77074.0,55.4293,55.4693,55.2773,55.4133,77074.0
2018-10-29 12:30:00,69.24,69.39,69.14,69.3,62362.0,55.4053,55.5253,55.3253,55.4533,62362.0
2018-10-29 12:40:00,69.28,69.59,69.28,69.42,55603.0,55.4373,55.6854,55.4373,55.5493,55603.0
2018-10-29 12:50:00,69.43,69.5,69.19,69.25,116066.0,55.5573,55.6133,55.3653,55.4133,116066.0
2018-10-29 13:00:00,69.24,69.49,69.23,69.38,137483.0,55.4053,55.6053,55.3973,55.5173,137483.0
2018-10-29 13:10:00,69.38,69.41,69.13,69.13,78606.0,55.5173,55.5413,55.3173,55.3173,78606.0
2018-10-29 13:20:00,69.11,69.18,69.06,69.08,66429.0,55.3013,55.3573,55.2613,55.2773,66429.0
2018-10-29 13:30:00,69.07,69.18,68.89,68.97,85975.0,55.2693,55.3573,55.1252,55.1892,85975.0
2018-10-29 13:40:00,68.97,69.16,68.92,69.04,67872.0,55.1892,55.3413,55.1492,55.2453,67872.0
2018-10-29 13:50:00,69.03,69.13,68.98,69.04,51781.0,55.2372,55.3173,55.1972,55.2453,51781.0
2018-10-29 14:00:00,69.03,69.03,68.67,68.77,88205.0,55.2372,55.2372,54.9492,55.0292,88205.0
2018-10-29 14:10:00,68.76,68.76,68.37,68.52,182089.0,55.0212,55.0212,54.7091,54.8292,182089.0
2018-10-29 14:20:00,68.53,68.55,68.34,68.34,60653.0,54.8372,54.8532,54.6851,54.6851,60653.0
2018-10-29 14:30:00,68.34,68.36,68.08,68.09,87752.0,54.6851,54.7011,54.4771,54.4851,87752.0
2018-10-29 14:40:00,68.11,68.33,68.06,68.09,96234.0,54.5011,54.6771,54.4611,54.4851,96234.0
2018-10-29 14:50:00,68.06,68.12,67.79,67.84,102299.0,54.4611,54.5091,54.245,54.285,102299.0
2018-10-29 15:00:00,67.84,67.92,67.63,67.68,167636.0,54.285,54.349,54.117,54.157,167636.0
2018-10-29 15:10:00,67.68,67.75,67.16,67.38,287443.0,54.157,54.213,53.7409,53.9169,287443.0
2018-10-29 15:20:00,67.38,67.39,67.1,67.14,261518.0,53.9169,53.9249,53.6929,53.7249,261518.0
2018-10-29 15:30:00,67.13,67.16,66.75,66.81,291195.0,53.7169,53.7409,53.4128,53.4608,291195.0
2018-10-29 15:40:00,66.81,67.04,66.29,66.95,414516.0,53.4608,53.6449,53.0447,53.5729,414516.0
2018-10-29 15:50:00,66.94,67.26,66.92,67.23,628878.0,53.5648,53.8209,53.5488,53.7969,628878.0
2018-10-30 09:30:00,67.45,68.18,67.23,67.64,202985.0,53.9729,54.5571,53.7969,54.125,202985.0
2018-10-30 09:40:00,67.65,68.21,67.42,67.46,195442.0,54.133,54.5811,53.9489,53.9809,195442.0
2018-10-30 09:50:00,67.49,67.85,67.14,67.7,125026.0,54.005,54.293,53.7249,54.173,125026.0
2018-10-30 10:00:00,67.74,67.8,67.39,67.41,448161.0,54.205,54.253,53.9249,53.9409,448161.0
2018-10-30 10:10:00,67.42,67.62,67.18,67.42,187696.0,53.9489,54.109,53.7569,53.9489,187696.0
2018-10-30 10:20:00,67.45,67.7,67.29,67.38,90478.0,53.9729,54.173,53.8449,53.9169,90478.0
2018-10-30 10:30:00,67.4,67.71,67.02,67.08,98683.0,53.9329,54.181,53.6289,53.6769,98683.0
2018-10-30 10:40:00,67.07,67.07,66.64,66.95,107810.0,53.6689,53.6689,53.3248,53.5729,107810.0
2018-10-30 10:50:00,66.94,67.19,66.89,67.04,187213.0,53.5648,53.7649,53.5248,53.6449,187213.0
2018-10-30 11:00:00,67.05,67.52,66.86,67.44,107398.0,53.6529,54.029,53.5008,53.9649,107398.0
2018-10-30 11:10:00,67.42,67.47,66.97,67.12,111221.0,53.9489,53.989,53.5889,53.7089,111221.0
2018-10-30 11:20:00,67.15,67.59,67.04,67.47,110836.0,53.7329,54.085,53.6449,53.989,110836.0
2018-10-30 11:30:00,67.47,67.59,67.34,67.45,129648.0,53.989,54.085,53.8849,53.9729,129648.0
2018-10-30 11:40:00,67.44,68.1,67.44,68.03,202862.0,53.9649,54.4931,53.9649,54.4371,202862.0
2018-10-30 11:50:00,68.03,68.07,67.6,67.6,148386.0,54.4371,54.4691,54.093,54.093,148386.0
2018-10-30 12:00:00,67.65,67.97,67.62,67.87,71818.0,54.133,54.389,54.109,54.309,71818.0
2018-10-30 12:10:00,67.93,67.98,67.68,67.91,79822.0,54.357,54.397,54.157,54.341,79822.0
2018-10-30 12:20:00,67.93,68.0,67.85,67.93,47939.0,54.357,54.4131,54.293,54.357,47939.0
2018-10-30 12:30:00,67.94,67.99,67.77,67.96,59636.0,54.365,54.4051,54.229,54.381,59636.0
2018-10-30 12:40:00,67.94,68.06,67.86,68.03,61094.0,54.365,54.4611,54.301,54.4371,61094.0
2018-10-30 12:50:00,68.03,68.09,67.66,67.71,58048.0,54.4371,54.4851,54.141,54.181,58048.0
2018-10-30 13:00:00,67.67,67.69,67.49,67.52,59607.0,54.149,54.165,54.005,54.029,59607.0
2018-10-30 13:10:00,67.5,67.65,67.31,67.62,140361.0,54.013,54.133,53.8609,54.109,140361.0
2018-10-30 13:20:00,67.6,67.74,67.45,67.45,60163.0,54.093,54.205,53.9729,53.9729,60163.0
2018-10-30 13:30:00,67.45,67.58,67.25,67.34,50349.0,53.9729,54.077,53.8129,53.8849,50349.0
2018-10-30 13:40:00,67.33,67.48,67.24,67.33,114025.0,53.8769,53.997,53.8049,53.8769,114025.0
2018-10-30 13:50:00,67.34,67.5,67.18,67.44,83071.0,53.8849,54.013,53.7569,53.9649,83071.0
2018-10-30 14:00:00,67.45,67.72,67.37,67.5,118550.0,53.9729,54.189,53.9089,54.013,118550.0
2018-10-30 14:10:00,67.5,67.65,67.46,67.54,81899.0,54.013,54.133,53.9809,54.045,81899.0
2018-10-30 14:20:00,67.55,67.89,67.52,67.72,87610.0,54.053,54.325,54.029,54.189,87610.0
2018-10-30 14:30:00,67.73,67.97,67.67,67.83,86074.0,54.197,54.389,54.149,54.277,86074.0
2018-10-30 14:40:00,67.84,68.04,67.77,68.04,75043.0,54.285,54.4451,54.229,54.4451,75043.0
2018-10-30 14:50:00,68.04,68.46,68.02,68.32,97723.0,54.4451,54.7811,54.4291,54.6691,97723.0
2018-10-30 15:00:00,68.32,68.4,68.11,68.36,163080.0,54.6691,54.7331,54.5011,54.7011,163080.0
2018-10-30 15:10:00,68.37,68.68,68.35,68.54,173844.0,54.7091,54.9572,54.6931,54.8452,173844.0
2018-10-30 15:20:00,68.55,68.87,68.46,68.74,168659.0,54.8532,55.1092,54.7811,55.0052,168659.0
2018-10-30 15:30:00,68.74,68.91,68.68,68.73,197766.0,55.0052,55.1412,54.9572,54.9972,197766.0
2018-10-30 15:40:00,68.74,68.82,68.59,68.65,177036.0,55.0052,55.0692,54.8852,54.9332,177036.0
2018-10-30 15:50:00,68.65,69.13,68.65,68.8,360368.0,54.9332,55.3173,54.9332,55.0532,360368.0
2018-10-31 09:30:00,69.89,71.65,69.82,70.78,477478.0,55.9254,57.3338,55.8694,56.6376,477478.0
2018-10-31 09:40:00,70.83,71.05,70.17,70.65,314257.0,56.6776,56.8536,56.1495,56.5336,314257.0
2018-10-31 09:50:00,70.65,70.97,70.36,70.87,236290.0,56.5336,56.7896,56.3015,56.7096,236290.0
2018-10-31 10:00:00,70.87,71.31,70.77,70.95,222028.0,56.7096,57.0617,56.6296,56.7736,222028.0
2018-10-31 10:10:00,70.93,71.1,70.73,70.86,188181.0,56.7576,56.8936,56.5976,56.7016,188181.0
2018-10-31 10:20:00,70.88,71.3,70.86,71.1,145642.0,56.7176,57.0537,56.7016,56.8936,145642.0
2018-10-31 10:30:00,71.13,71.87,71.11,71.63,241691.0,56.9177,57.5098,56.9016,57.3177,241691.0
2018-10-31 10:40:00,71.62,71.87,71.37,71.47,207757.0,57.3097,57.5098,57.1097,57.1897,207757.0
2018-10-31 10:50:00,71.48,71.6,71.19,71.23,209835.0,57.1977,57.2937,56.9657,56.9977,209835.0
2018-10-31 11:00:00,71.26,71.87,71.26,71.72,171632.0,57.0217,57.5098,57.0217,57.3898,171632.0
2018-10-31 11:10:00,71.71,71.95,71.47,71.68,215784.0,57.3818,57.5738,57.1897,57.3578,215784.0
2018-10-31 11:20:00,71.69,71.91,71.69,71.74,116945.0,57.3658,57.5418,57.3658,57.4058,116945.0
2018-10-31 11:30:00,71.75,72.11,71.64,72.09,162744.0,57.4138,57.7018,57.3258,57.6858,162744.0
2018-10-31 11:40:00,72.1,72.12,71.69,71.84,139642.0,57.6938,57.7098,57.3658,57.4858,139642.0
2018-10-31 11:50:00,71.84,72.02,71.74,71.82,148416.0,57.4858,57.6298,57.4058,57.4698,148416.0
2018-10-31 12:00:00,71.81,71.85,71.35,71.54,141675.0,57.4618,57.4938,57.0937,57.2457,141675.0
2018-10-31 12:10:00,71.56,71.86,71.55,71.69,97382.0,57.2617,57.5018,57.2537,57.3658,97382.0
2018-10-31 12:20:00,71.7,71.87,71.63,71.71,110208.0,57.3738,57.5098,57.3177,57.3818,110208.0
2018-10-31 12:30:00,71.71,71.88,71.66,71.76,124707.0,57.3818,57.5178,57.3418,57.4218,124707.0
2018-10-31 12:40:00,71.78,71.82,71.62,71.68,139268.0,57.4378,57.4698,57.3097,57.3578,139268.0
2018-10-31 12:50:00,71.67,71.87,71.61,71.71,141144.0,57.3498,57.5098,57.3017,57.3818,141144.0
2018-10-31 13:00:00,71.73,71.86,71.66,71.68,202466.0,57.3978,57.5018,57.3418,57.3578,202466.0
2018-10-31 13:10:00,71.67,71.99,71.64,71.97,109606.0,57.3498,57.6058,57.3258,57.5898,109606.0
2018-10-31 13:20:00,71.96,72.05,71.9,71.97,130951.0,57.5818,57.6538,57.5338,57.5898,130951.0
2018-10-31 13:30:00,71.98,72.01,71.57,71.62,102977.0,57.5978,57.6218,57.2697,57.3097,102977.0
2018-10-31 13:40:00,71.62,71.8,71.54,71.6,98923.0,57.3097,57.4538,57.2457,57.2937,98923.0
2018-10-31 13:50:00,71.59,71.87,71.58,71.78,68350.0,57.2857,57.5098,57.2777,57.4378,68350.0
2018-10-31 14:00:00,71.78,71.79,71.53,71.63,96793.0,57.4378,57.4458,57.2377,57.3177,96793.0
2018-10-31 14:10:00,71.64,71.7,71.43,71.44,195714.0,57.3258,57.3738,57.1577,57.1657,195714.0
2018-10-31 14:20:00,71.42,71.47,71.29,71.38,85595.0,57.1497,57.1897,57.0457,57.1177,85595.0
2018-10-31 14:30:00,71.39,71.5,71.3,71.45,84787.0,57.1257,57.2137,57.0537,57.1737,84787.0
2018-10-31 14:40:00,71.44,71.59,71.4,71.47,127488.0,57.1657,57.2857,57.1337,57.1897,127488.0
2018-10-31 14:50:00,71.46,71.62,71.39,71.61,146140.0,57.1817,57.3097,57.1257,57.3017,146140.0
2018-10-31 15:00:00,71.61,71.66,71.48,71.5,155095.0,57.3017,57.3418,57.1977,57.2137,155095.0
2018-10-31 15:10:00,71.5,71.58,71.43,71.52,189163.0,57.2137,57.2777,57.1577,57.2297,189163.0
2018-10-31 15:20:00,71.53,71.54,71.21,71.29,181600.0,57.2377,57.2457,56.9817,57.0457,181600.0
2018-10-31 15:30:00,71.29,71.36,70.64,70.66,332213.0,57.0457,57.1017,56.5256,56.5416,332213.0
2018-10-31 15:40:00,70.66,70.79,70.51,70.61,375358.0,56.5416,56.6456,56.4215,56.5016,375358.0
2018-10-31 15:50:00,70.61,70.73,70.18,70.44,755605.0,56.5016,56.5976,56.1575,56.3655,755605.0
2018-11-01 09:30:00,69.76,70.5,68.75,69.51,543861.0,55.8214,56.4135,55.0132,55.6213,543861.0
2018-11-01 09:40:00,69.5,70.23,69.0,70.2,322614.0,55.6133,56.1975,55.2132,56.1735,322614.0
2018-11-01 09:50:00,70.16,70.37,69.68,70.37,289475.0,56.1415,56.3095,55.7574,56.3095,289475.0
2018-11-01 10:00:00,70.31,71.56,70.01,71.42,397069.0,56.2615,57.2617,56.0214,57.1497,397069.0
2018-11-01 10:10:00,71.47,72.44,71.2,72.22,272181.0,57.1897,57.9659,56.9737,57.7899,272181.0
2018-11-01 10:20:00,72.13,72.17,71.21,71.66,196020.0,57.7178,57.7499,56.9817,57.3418,196020.0
2018-11-01 10:30:00,71.7,71.71,71.29,71.42,180134.0,57.3738,57.3818,57.0457,57.1497,180134.0
2018-11-01 10:40:00,71.42,71.48,71.04,71.19,125442.0,57.1497,57.1977,56.8456,56.9657,125442.0
2018-11-01 10:50:00,71.21,71.32,70.58,70.9,99575.0,56.9817,57.0697,56.4775,56.7336,99575.0
2018-11-01 11:00:00,70.87,70.92,70.06,70.28,82044.0,56.7096,56.7496,56.0614,56.2375,82044.0
2018-11-01 11:10:00,70.34,70.8,70.2,70.75,138434.0,56.2855,56.6536,56.1735,56.6136,138434.0
2018-11-01 11:20:00,70.77,70.88,70.42,70.69,205699.0,56.6296,56.7176,56.3495,56.5656,205699.0
2018-11-01 11:30:00,70.72,70.74,70.27,70.53,84172.0,56.5896,56.6056,56.2295,56.4375,84172.0
2018-11-01 11:40:00,70.53,70.54,69.84,69.86,94318.0,56.4375,56.4455,55.8854,55.9014,94318.0
2018-11-01 11:50:00,69.94,70.0,69.32,69.32,139156.0,55.9654,56.0134,55.4693,55.4693,139156.0
2018-11-01 12:00:00,69.32,69.81,69.07,69.69,195726.0,55.4693,55.8614,55.2693,55.7654,195726.0
2018-11-01 12:10:00,69.71,69.74,69.42,69.64,60419.0,55.7814,55.8054,55.5493,55.7254,60419.0
2018-11-01 12:20:00,69.64,69.95,69.56,69.93,119429.0,55.7254,55.9734,55.6614,55.9574,119429.0
2018-11-01 12:30:00,69.9,70.18,69.89,70.11,80383.0,55.9334,56.1575,55.9254,56.1015,80383.0
2018-11-01 12:40:00,70.09,70.1,69.89,70.02,55015.0,56.0855,56.0935,55.9254,56.0294,55015.0
2018-11-01 12:50:00,70.02,70.34,70.0,70.33,86175.0,56.0294,56.2855,56.0134,56.2775,86175.0
2018-11-01 13:00:00,70.33,70.35,70.21,70.28,82869.0,56.2775,56.2935,56.1815,56.2375,82869.0
2018-11-01 13:10:00,70.28,70.69,70.24,70.6,64997.0,56.2375,56.5656,56.2055,56.4936,64997.0
2018-11-01 13:20:00,70.62,70.75,70.52,70.71,114518.0,56.5096,56.6136,56.4295,56.5816,114518.0
2018-11-01 13:30:00,70.71,70.71,70.38,70.47,105017.0,56.5816,56.5816,56.3175,56.3895,105017.0
2018-11-01 13:40:00,70.48,70.52,70.24,70.4,71545.0,56.3975,56.4295,56.2055,56.3335,71545.0
2018-11-01 13:50:00,70.4,70.64,70.31,70.57,69514.0,56.3335,56.5256,56.2615,56.4695,69514.0
2018-11-01 14:00:00,70.58,70.96,70.53,70.57,145577.0,56.4775,56.7816,56.4375,56.4695,145577.0
2018-11-01 14:10:00,70.59,70.71,70.45,70.51,84625.0,56.4855,56.5816,56.3735,56.4215,84625.0
2018-11-01 14:20:00,70.51,70.72,70.4,70.71,76881.0,56.4215,56.5896,56.3335,56.5816,76881.0
2018-11-01 14:30:00,70.72,70.9,70.66,70.83,139873.0,56.5896,56.7336,56.5416,56.6776,139873.0
2018-11-01 14:40:00,70.82,71.41,70.8,71.14,227240.0,56.6696,57.1417,56.6536,56.9257,227240.0
2018-11-01 14:50:00,71.11,71.2,70.78,70.96,111915.0,56.9016,56.9737,56.6376,56.7816,111915.0
2018-11-01 15:00:00,70.93,70.98,70.64,70.79,103279.0,56.7576,56.7976,56.5256,56.6456,103279.0
2018-11-01 15:10:00,70.79,70.9,70.69,70.79,114424.0,56.6456,56.7336,56.5656,56.6456,114424.0
2018-11-01 15:20:00,70.79,70.91,70.68,70.9,122289.0,56.6456,56.7416,56.5576,56.7336,122289.0
2018-11-01 15:30:00,70.89,71.03,70.73,71.01,168145.0,56.7256,56.8376,56.5976,56.8216,168145.0
2018-11-01 15:40:00,71.0,71.3,70.94,70.99,190083.0,56.8136,57.0537,56.7656,56.8056,190083.0
2018-11-01 15:50:00,70.97,71.08,70.82,71.07,473468.0,56.7896,56.8776,56.6696,56.8696,473468.0
2018-11-02 09:30:00,71.79,73.0,71.15,71.61,184081.0,57.4458,58.414,56.9337,57.3017,184081.0
2018-11-02 09:40:00,71.53,71.73,71.2,71.27,107044.0,57.2377,57.3978,56.9737,57.0297,107044.0
2018-11-02 09:50:00,71.27,71.72,71.03,71.63,85178.0,57.0297,57.3898,56.8376,57.3177,85178.0
2018-11-02 10:00:00,71.67,72.03,71.62,72.01,105766.0,57.3498,57.6378,57.3097,57.6218,105766.0
2018-11-02 10:10:00,71.99,72.27,71.82,72.12,63706.0,57.6058,57.8299,57.4698,57.7098,63706.0
2018-11-02 10:20:00,72.12,72.27,71.95,72.0,92507.0,57.7098,57.8299,57.5738,57.6138,92507.0
2018-11-02 10:30:00,72.0,72.02,71.27,71.27,159593.0,57.6138,57.6298,57.0297,57.0297,159593.0
2018-11-02 10:40:00,71.23,71.4,70.79,71.16,99395.0,56.9977,57.1337,56.6456,56.9417,99395.0
2018-11-02 10:50:00,71.13,71.4,71.01,71.36,78886.0,56.9177,57.1337,56.8216,57.1017,78886.0
2018-11-02 11:00:00,71.4,71.4,70.8,71.1,69981.0,57.1337,57.1337,56.6536,56.8936,69981.0
2018-11-02 11:10:00,71.07,71.16,70.71,70.76,50829.0,56.8696,56.9417,56.5816,56.6216,50829.0
2018-11-02 11:20:00,70.78,70.97,70.58,70.94,66368.0,56.6376,56.7896,56.4775,56.7656,66368.0
2018-11-02 11:30:00,70.93,71.08,70.79,70.99,68549.0,56.7576,56.8776,56.6456,56.8056,68549.0
2018-11-02 11:40:00,71.0,71.03,70.7,70.71,85069.0,56.8136,56.8376,56.5736,56.5816,85069.0
2018-11-02 11:50:00,70.71,70.79,70.57,70.73,86349.0,56.5816,56.6456,56.4695,56.5976,86349.0
2018-11-02 12:00:00,70.73,70.83,70.5,70.5,89895.0,56.5976,56.6776,56.4135,56.4135,89895.0
2018-11-02 12:10:00,70.5,70.62,70.36,70.39,88710.0,56.4135,56.5096,56.3015,56.3255,88710.0
2018-11-02 12:20:00,70.36,70.36,70.09,70.24,66801.0,56.3015,56.3015,56.0855,56.2055,66801.0
2018-11-02 12:30:00,70.21,70.24,69.7,69.73,127369.0,56.1815,56.2055,55.7734,55.7974,127369.0
2018-11-02 12:40:00,69.72,69.94,69.61,69.68,51861.0,55.7894,55.9654,55.7014,55.7574,51861.0
2018-11-02 12:50:00,69.69,69.8,69.51,69.65,60945.0,55.7654,55.8534,55.6213,55.7334,60945.0
2018-11-02 13:00:00,69.64,69.66,69.33,69.5,78627.0,55.7254,55.7414,55.4773,55.6133,78627.0
2018-11-02 13:10:00,69.48,69.54,69.42,69.49,85989.0,55.5973,55.6453,55.5493,55.6053,85989.0
2018-11-02 13:20:00,69.48,69.6,69.25,69.3,98800.0,55.5973,55.6934,55.4133,55.4533,98800.0
2018-11-02 13:30:00,69.28,69.39,69.25,69.36,151307.0,55.4373,55.5253,55.4133,55.5013,151307.0
2018-11-02 13:40:00,69.34,69.73,69.29,69.69,103160.0,55.4853,55.7974,55.4453,55.7654,103160.0
2018-11-02 13:50:00,69.68,69.86,69.37,69.51,65907.0,55.7574,55.9014,55.5093,55.6213,65907.0
2018-11-02 14:00:00,69.54,69.66,69.4,69.5,111629.0,55.6453,55.7414,55.5333,55.6133,111629.0
2018-11-02 14:10:00,69.51,69.63,69.44,69.58,187660.0,55.6213,55.7174,55.5653,55.6774,187660.0
2018-11-02 14:20:00,69.59,70.17,69.4,70.09,115810.0,55.6854,56.1495,55.5333,56.0855,115810.0
2018-11-02 14:30:00,70.12,70.18,69.69,69.69,83704.0,56.1095,56.1575,55.7654,55.7654,83704.0
2018-11-02 14:40:00,69.71,69.9,69.67,69.67,61120.0,55.7814,55.9334,55.7494,55.7494,61120.0
2018-11-02 14:50:00,69.68,69.82,69.59,69.78,98433.0,55.7574,55.8694,55.6854,55.8374,98433.0
2018-11-02 15:00:00,69.78,69.84,69.44,69.54,206326.0,55.8374,55.8854,55.5653,55.6453,206326.0
2018-11-02 15:10:00,69.55,69.94,69.49,69.53,137765.0,55.6533,55.9654,55.6053,55.6373,137765.0
2018-11-02 15:20:00,69.53,69.63,69.33,69.36,126339.0,55.6373,55.7174,55.4773,55.5013,126339.0
2018-11-02 15:30:00,69.37,69.44,69.25,69.44,174188.0,55.5093,55.5653,55.4133,55.5653,174188.0
2018-11-02 15:40:00,69.45,69.54,69.28,69.47,277864.0,55.5733,55.6453,55.4373,55.5893,277864.0
2018-11-02 15:50:00,69.47,69.56,69.35,69.49,484971.0,55.5893,55.6614,55.4933,55.6053,484971.0
2018-11-05 09:30:00,70.51,70.93,70.04,70.42,260964.0,56.4215,56.7576,56.0454,56.3495,260964.0
2018-11-05 09:40:00,70.46,70.91,70.1,70.1,79496.0,56.3815,56.7416,56.0935,56.0935,79496.0
2018-11-05 09:50:00,70.11,70.14,69.51,69.57,74752.0,56.1015,56.1255,55.6213,55.6694,74752.0
2018-11-05 10:00:00,69.55,69.63,69.25,69.28,115570.0,55.6533,55.7174,55.4133,55.4373,115570.0
2018-11-05 10:10:00,69.26,69.26,68.97,69.13,109777.0,55.4213,55.4213,55.1892,55.3173,109777.0
2018-11-05 10:20:00,69.14,69.48,68.93,69.45,82088.0,55.3253,55.5973,55.1572,55.5733,82088.0
2018-11-05 10:30:00,69.46,69.88,69.43,69.58,81749.0,55.5813,55.9174,55.5573,55.6774,81749.0
2018-11-05 10:40:00,69.56,69.79,69.34,69.34,58406.0,55.6614,55.8454,55.4853,55.4853,58406.0
2018-11-05 10:50:00,69.34,69.59,69.32,69.53,70936.0,55.4853,55.6854,55.4693,55.6373,70936.0
2018-11-05 11:00:00,69.56,69.82,69.5,69.67,85521.0,55.6614,55.8694,55.6133,55.7494,85521.0
2018-11-05 11:10:00,69.66,69.78,69.48,69.54,70177.0,55.7414,55.8374,55.5973,55.6453,70177.0
2018-11-05 11:20:00,69.55,69.64,69.27,69.3,48940.0,55.6533,55.7254,55.4293,55.4533,48940.0
2018-11-05 11:30:00,69.31,69.46,69.21,69.43,42725.0,55.4613,55.5813,55.3813,55.5573,42725.0
2018-11-05 11:40:00,69.42,69.46,69.18,69.34,49851.0,55.5493,55.5813,55.3573,55.4853,49851.0
2018-11-05 11:50:00,69.34,69.75,69.34,69.58,65805.0,55.4853,55.8134,55.4853,55.6774,65805.0
2018-11-05 12:00:00,69.58,69.59,69.38,69.45,47243.0,55.6774,55.6854,55.5173,55.5733,47243.0
2018-11-05 12:10:00,69.44,69.45,69.13,69.15,71511.0,55.5653,55.5733,55.3173,55.3333,71511.0
2018-11-05 12:20:00,69.15,69.35,69.12,69.28,118789.0,55.3333,55.4933,55.3093,55.4373,118789.0
2018-11-05 12:30:00,69.28,69.29,69.08,69.09,57424.0,55.4373,55.4453,55.2773,55.2853,57424.0
2018-11-05 12:40:00,69.1,69.12,68.92,69.11,95338.0,55.2933,55.3093,55.1492,55.3013,95338.0
2018-11-05 12:50:00,69.1,69.17,68.92,68.98,90461.0,55.2933,55.3493,55.1492,55.1972,90461.0
2018-11-05 13:00:00,68.98,69.01,68.85,68.94,58471.0,55.1972,55.2212,55.0932,55.1652,58471.0
2018-11-05 13:10:00,68.94,69.29,68.84,69.29,258347.0,55.1652,55.4453,55.0852,55.4453,258347.0
2018-11-05 13:20:00,69.31,69.39,69.18,69.34,88398.0,55.4613,55.5253,55.3573,55.4853,88398.0
2018-11-05 13:30:00,69.33,69.58,69.29,69.5,78316.0,55.4773,55.6774,55.4453,55.6133,78316.0
2018-11-05 13:40:00,69.5,69.53,69.42,69.47,44941.0,55.6133,55.6373,55.5493,55.5893,44941.0
2018-11-05 13:50:00,69.47,69.75,69.36,69.66,70997.0,55.5893,55.8134,55.5013,55.7414,70997.0
2018-11-05 14:00:00,69.67,69.69,69.57,69.64,41922.0,55.7494,55.7654,55.6694,55.7254,41922.0
2018-11-05 14:10:00,69.63,69.72,69.56,69.69,44670.0,55.7174,55.7894,55.6614,55.7654,44670.0
2018-11-05 14:20:00,69.7,69.94,69.69,69.84,69606.0,55.7734,55.9654,55.7654,55.8854,69606.0
2018-11-05 14:30:00,69.84,69.84,69.59,69.68,49151.0,55.8854,55.8854,55.6854,55.7574,49151.0
2018-11-05 14:40:00,69.68,69.89,69.67,69.82,42732.0,55.7574,55.9254,55.7494,55.8694,42732.0
2018-11-05 14:50:00,69.83,69.88,69.73,69.73,51805.0,55.8774,55.9174,55.7974,55.7974,51805.0
2018-11-05 15:00:00,69.73,69.86,69.7,69.82,77783.0,55.7974,55.9014,55.7734,55.8694,77783.0
2018-11-05 15:10:00,69.83,69.92,69.79,69.83,57636.0,55.8774,55.9494,55.8454,55.8774,57636.0
2018-11-05 15:20:00,69.82,69.83,69.62,69.8,82220.0,55.8694,55.8774,55.7094,55.8534,82220.0
2018-11-05 15:30:00,69.8,69.9,69.68,69.89,115535.0,55.8534,55.9334,55.7574,55.9254,115535.0
2018-11-05 15:40:00,69.89,69.92,69.51,69.64,161116.0,55.9254,55.9494,55.6213,55.7254,161116.0
2018-11-05 15:50:00,69.64,69.86,69.51,69.75,324893.0,55.7254,55.9014,55.6213,55.8134,324893.0
2018-11-06 09:30:00,69.75,69.76,68.88,68.92,200926.0,55.8134,55.8214,55.1172,55.1492,200926.0
2018-11-06 09:40:00,68.91,69.1,68.08,68.08,205633.0,55.1412,55.2933,54.4771,54.4771,205633.0
2018-11-06 09:50:00,68.12,68.63,68.04,68.5,144134.0,54.5091,54.9172,54.4451,54.8131,144134.0
2018-11-06 10:00:00,68.52,69.11,68.37,68.97,186624.0,54.8292,55.3013,54.7091,55.1892,186624.0
2018-11-06 10:10:00,68.95,69.18,68.8,69.06,97139.0,55.1732,55.3573,55.0532,55.2613,97139.0
2018-11-06 10:20:00,69.07,69.33,69.02,69.18,81120.0,55.2693,55.4773,55.2292,55.3573,81120.0
2018-11-06 10:30:00,69.15,69.33,69.1,69.2,171266.0,55.3333,55.4773,55.2933,55.3733,171266.0
2018-11-06 10:40:00,69.19,69.45,69.13,69.36,86616.0,55.3653,55.5733,55.3173,55.5013,86616.0
2018-11-06 10:50:00,69.35,69.43,69.18,69.33,78521.0,55.4933,55.5573,55.3573,55.4773,78521.0
2018-11-06 11:00:00,69.33,69.36,68.99,69.09,71395.0,55.4773,55.5013,55.2052,55.2853,71395.0
2018-11-06 11:10:00,69.08,69.38,69.04,69.1,64459.0,55.2773,55.5173,55.2453,55.2933,64459.0
2018-11-06 11:20:00,69.11,69.11,68.69,68.71,92292.0,55.3013,55.3013,54.9652,54.9812,92292.0
2018-11-06 11:30:00,68.72,68.72,68.54,68.67,67206.0,54.9892,54.9892,54.8452,54.9492,67206.0
2018-11-06 11:40:00,68.65,68.74,68.58,68.66,55325.0,54.9332,55.0052,54.8772,54.9412,55325.0
2018-11-06 11:50:00,68.66,68.66,68.25,68.33,66955.0,54.9412,54.9412,54.6131,54.6771,66955.0
2018-11-06 12:00:00,68.42,68.45,68.29,68.39,57528.0,54.7491,54.7731,54.6451,54.7251,57528.0
2018-11-06 12:10:00,68.4,68.53,68.26,68.27,100186.0,54.7331,54.8372,54.6211,54.6291,100186.0
2018-11-06 12:20:00,68.28,68.33,68.21,68.31,61148.0,54.6371,54.6771,54.5811,54.6611,61148.0
2018-11-06 12:30:00,68.32,68.58,68.28,68.39,39763.0,54.6691,54.8772,54.6371,54.7251,39763.0
2018-11-06 12:40:00,68.35,68.6,68.31,68.31,46936.0,54.6931,54.8932,54.6611,54.6611,46936.0
2018-11-06 12:50:00,68.32,68.38,68.25,68.36,57461.0,54.6691,54.7171,54.6131,54.7011,57461.0
2018-11-06 13:00:00,68.36,68.51,68.34,68.35,41148.0,54.7011,54.8211,54.6851,54.6931,41148.0
2018-11-06 13:10:00,68.36,68.45,68.32,68.45,32924.0,54.7011,54.7731,54.6691,54.7731,32924.0
2018-11-06 13:20:00,68.45,68.51,68.3,68.3,41612.0,54.7731,54.8211,54.6531,54.6531,41612.0
2018-11-06 13:30:00,68.31,68.6,68.3,68.52,77868.0,54.6611,54.8932,54.6531,54.8292,77868.0
2018-11-06 13:40:00,68.52,68.6,68.44,68.55,62620.0,54.8292,54.8932,54.7651,54.8532,62620.0
2018-11-06 13:50:00,68.54,68.64,68.49,68.52,132848.0,54.8452,54.9252,54.8051,54.8292,132848.0
2018-11-06 14:00:00,68.52,68.55,68.35,68.47,117339.0,54.8292,54.8532,54.6931,54.7891,117339.0
2018-11-06 14:10:00,68.46,68.51,68.28,68.31,106791.0,54.7811,54.8211,54.6371,54.6611,106791.0
2018-11-06 14:20:00,68.32,68.52,68.24,68.29,236104.0,54.6691,54.8292,54.6051,54.6451,236104.0
2018-11-06 14:30:00,68.28,68.41,68.23,68.23,115238.0,54.6371,54.7411,54.5971,54.5971,115238.0
2018-11-06 14:40:00,68.25,68.38,68.2,68.32,220857.0,54.6131,54.7171,54.5731,54.6691,220857.0
2018-11-06 14:50:00,68.33,68.4,68.01,68.03,167168.0,54.6771,54.7331,54.4211,54.4371,167168.0
2018-11-06 15:00:00,68.03,68.17,67.92,68.09,249405.0,54.4371,54.5491,54.349,54.4851,249405.0
2018-11-06 15:10:00,68.08,68.16,67.9,68.06,177030.0,54.4771,54.5411,54.333,54.4611,177030.0
2018-11-06 15:20:00,68.06,68.27,68.01,68.2,250997.0,54.4611,54.6291,54.4211,54.5731,250997.0
2018-11-06 15:30:00,68.21,68.3,68.09,68.11,413174.0,54.5811,54.6531,54.4851,54.5011,413174.0
2018-11-06 15:40:00,68.11,68.22,67.94,68.16,460590.0,54.5011,54.5891,54.365,54.5411,460590.0
2018-11-06 15:50:00,68.16,68.43,68.14,68.35,480578.0,54.5411,54.7571,54.5251,54.6931,480578.0
2018-11-07 09:30:00,68.98,69.72,68.84,69.47,352672.0,55.1972,55.7894,55.0852,55.5893,352672.0
2018-11-07 09:40:00,69.47,69.53,68.48,68.5,203340.0,55.5893,55.6373,54.7971,54.8131,203340.0
2018-11-07 09:50:00,68.5,68.92,68.38,68.61,154743.0,54.8131,55.1492,54.7171,54.9012,154743.0
2018-11-07 10:00:00,68.6,68.82,68.52,68.69,206863.0,54.8932,55.0692,54.8292,54.9652,206863.0
2018-11-07 10:10:00,68.69,69.01,68.61,68.79,169617.0,54.9652,55.2212,54.9012,55.0452,169617.0
2018-11-07 10:20:00,68.79,69.27,68.69,69.04,162725.0,55.0452,55.4293,54.9652,55.2453,162725.0
2018-11-07 10:30:00,69.03,69.16,68.41,69.16,259221.0,55.2372,55.3413,54.7411,55.3413,259221.0
2018-11-07 10:40:00,69.15,69.18,68.71,68.86,183141.0,55.3333,55.3573,54.9812,55.1012,183141.0
2018-11-07 10:50:00,68.84,68.85,68.21,68.21,161539.0,55.0852,55.0932,54.5811,54.5811,161539.0
2018-11-07 11:00:00,68.24,68.67,68.11,68.42,162179.0,54.6051,54.9492,54.5011,54.7491,162179.0
2018-11-07 11:10:00,68.41,68.58,68.24,68.34,80963.0,54.7411,54.8772,54.6051,54.6851,80963.0
2018-11-07 11:20:00,68.34,68.38,68.1,68.24,128643.0,54.6851,54.7171,54.4931,54.6051,128643.0
2018-11-07 11:30:00,68.24,68.72,68.2,68.67,273896.0,54.6051,54.9892,54.5731,54.9492,273896.0
2018-11-07 11:40:00,68.68,68.83,68.55,68.65,108530.0,54.9572,55.0772,54.8532,54.9332,108530.0
2018-11-07 11:50:00,68.67,68.93,68.54,68.81,106573.0,54.9492,55.1572,54.8452,55.0612,106573.0
2018-11-07 12:00:00,68.86,69.05,68.82,68.93,146495.0,55.1012,55.2533,55.0692,55.1572,146495.0
2018-11-07 12:10:00,68.94,69.02,68.8,69.0,140906.0,55.1652,55.2292,55.0532,55.2132,140906.0
2018-11-07 12:20:00,69.01,69.13,68.96,69.05,79903.0,55.2212,55.3173,55.1812,55.2533,79903.0
2018-11-07 12:30:00,69.07,69.19,68.98,69.17,70041.0,55.2693,55.3653,55.1972,55.3493,70041.0
2018-11-07 12:40:00,69.16,69.35,69.09,69.11,109355.0,55.3413,55.4933,55.2853,55.3013,109355.0
2018-11-07 12:50:00,69.11,69.32,69.01,69.32,51377.0,55.3013,55.4693,55.2212,55.4693,51377.0
2018-11-07 13:00:00,69.32,69.43,69.25,69.34,72890.0,55.4693,55.5573,55.4133,55.4853,72890.0
2018-11-07 13:10:00,69.34,69.41,69.2,69.39,67599.0,55.4853,55.5413,55.3733,55.5253,67599.0
2018-11-07 13:20:00,69.39,69.56,69.35,69.54,76893.0,55.5253,55.6614,55.4933,55.6453,76893.0
2018-11-07 13:30:00,69.53,69.55,69.26,69.28,73692.0,55.6373,55.6533,55.4213,55.4373,73692.0
2018-11-07 13:40:00,69.27,69.32,69.18,69.28,85233.0,55.4293,55.4693,55.3573,55.4373,85233.0
2018-11-07 13:50:00,69.27,69.43,69.18,69.4,78150.0,55.4293,55.5573,55.3573,55.5333,78150.0
2018-11-07 14:00:00,69.39,69.57,69.31,69.51,218496.0,55.5253,55.6694,55.4613,55.6213,218496.0
2018-11-07 14:10:00,69.51,69.69,69.45,69.5,49311.0,55.6213,55.7654,55.5733,55.6133,49311.0
2018-11-07 14:20:00,69.5,69.58,69.44,69.55,88169.0,55.6133,55.6774,55.5653,55.6533,88169.0
2018-11-07 14:30:00,69.55,69.77,69.55,69.69,116595.0,55.6533,55.8294,55.6533,55.7654,116595.0
2018-11-07 14:40:00,69.7,69.72,69.54,69.56,124187.0,55.7734,55.7894,55.6453,55.6614,124187.0
2018-11-07 14:50:00,69.56,69.74,69.49,69.68,100099.0,55.6614,55.8054,55.6053,55.7574,100099.0
2018-11-07 15:00:00,69.68,69.91,69.67,69.89,141776.0,55.7574,55.9414,55.7494,55.9254,141776.0
2018-11-07 15:10:00,69.89,69.95,69.84,69.88,121415.0,55.9254,55.9734,55.8854,55.9174,121415.0
2018-11-07 15:20:00,69.88,69.97,69.81,69.91,154806.0,55.9174,55.9894,55.8614,55.9414,154806.0
2018-11-07 15:30:00,69.91,69.95,69.67,69.71,225316.0,55.9414,55.9734,55.7494,55.7814,225316.0
2018-11-07 15:40:00,69.72,69.78,69.58,69.64,320736.0,55.7894,55.8374,55.6774,55.7254,320736.0
2018-11-07 15:50:00,69.64,69.88,69.63,69.77,569168.0,55.7254,55.9174,55.7174,55.8294,569168.0
2018-11-08 09:30:00,69.62,69.77,69.14,69.46,112695.0,55.7094,55.8294,55.3253,55.5813,112695.0
2018-11-08 09:40:00,69.47,69.66,69.04,69.22,94431.0,55.5893,55.7414,55.2453,55.3893,94431.0
2018-11-08 09:50:00,69.22,69.43,69.02,69.28,169877.0,55.3893,55.5573,55.2292,55.4373,169877.0
2018-11-08 10:00:00,69.28,69.43,69.14,69.22,159603.0,55.4373,55.5573,55.3253,55.3893,159603.0
2018-11-08 10:10:00,69.21,69.31,69.0,69.14,118839.0,55.3813,55.4613,55.2132,55.3253,118839.0
2018-11-08 10:20:00,69.14,69.38,69.13,69.28,91382.0,55.3253,55.5173,55.3173,55.4373,91382.0
2018-11-08 10:30:00,69.29,69.36,69.1,69.34,93873.0,55.4453,55.5013,55.2933,55.4853,93873.0
2018-11-08 10:40:00,69.33,69.35,68.92,68.98,100447.0,55.4773,55.4933,55.1492,55.1972,100447.0
2018-11-08 10:50:00,68.96,69.1,68.89,68.92,93136.0,55.1812,55.2933,55.1252,55.1492,93136.0
2018-11-08 11:00:00,68.91,69.09,68.85,69.02,73363.0,55.1412,55.2853,55.0932,55.2292,73363.0
2018-11-08 11:10:00,69.0,69.01,68.69,68.7,106499.0,55.2132,55.2212,54.9652,54.9732,106499.0
2018-11-08 11:20:00,68.69,68.81,68.66,68.72,80103.0,54.9652,55.0612,54.9412,54.9892,80103.0
2018-11-08 11:30:00,68.72,68.89,68.72,68.75,124629.0,54.9892,55.1252,54.9892,55.0132,124629.0
2018-11-08 11:40:00,68.74,68.76,68.45,68.48,89955.0,55.0052,55.0212,54.7731,54.7971,89955.0
2018-11-08 11:50:00,68.48,68.48,68.27,68.36,101036.0,54.7971,54.7971,54.6291,54.7011,101036.0
2018-11-08 12:00:00,68.37,68.37,68.22,68.27,59478.0,54.7091,54.7091,54.5891,54.6291,59478.0
2018-11-08 12:10:00,68.27,68.3,68.05,68.09,86626.0,54.6291,54.6531,54.4531,54.4851,86626.0
2018-11-08 12:20:00,68.09,68.13,67.78,67.82,112977.0,54.4851,54.5171,54.237,54.269,112977.0
2018-11-08 12:30:00,67.81,68.0,67.78,67.98,71704.0,54.261,54.4131,54.237,54.397,71704.0
2018-11-08 12:40:00,67.99,68.02,67.91,67.92,53090.0,54.4051,54.4291,54.341,54.349,53090.0
2018-11-08 12:50:00,67.9,67.93,67.76,67.79,80375.0,54.333,54.357,54.221,54.245,80375.0
2018-11-08 13:00:00,67.77,68.0,67.75,67.92,67831.0,54.229,54.4131,54.213,54.349,67831.0
2018-11-08 13:10:00,67.92,68.05,67.82,68.03,75497.0,54.349,54.4531,54.269,54.4371,75497.0
2018-11-08 13:20:00,68.03,68.23,67.99,68.17,102191.0,54.4371,54.5971,54.4051,54.5491,102191.0
2018-11-08 13:30:00,68.17,68.41,68.15,68.35,176006.0,54.5491,54.7411,54.5331,54.6931,176006.0
2018-11-08 13:40:00,68.35,68.42,68.29,68.39,96853.0,54.6931,54.7491,54.6451,54.7251,96853.0
2018-11-08 13:50:00,68.38,68.5,68.32,68.46,200747.0,54.7171,54.8131,54.6691,54.7811,200747.0
2018-11-08 14:00:00,68.47,68.52,68.19,68.45,195123.0,54.7891,54.8292,54.5651,54.7731,195123.0
2018-11-08 14:10:00,68.46,68.48,68.17,68.19,153943.0,54.7811,54.7971,54.5491,54.5651,153943.0
2018-11-08 14:20:00,68.21,68.3,68.07,68.08,79275.0,54.5811,54.6531,54.4691,54.4771,79275.0
2018-11-08 14:30:00,68.05,68.07,67.85,67.87,90028.0,54.4531,54.4691,54.293,54.309,90028.0
2018-11-08 14:40:00,67.87,67.89,67.73,67.83,93174.0,54.309,54.325,54.197,54.277,93174.0
2018-11-08 14:50:00,67.8,67.83,67.69,67.74,94849.0,54.253,54.277,54.165,54.205,94849.0
2018-11-08 15:00:00,67.74,67.78,67.52,67.76,109673.0,54.205,54.237,54.029,54.221,109673.0
2018-11-08 15:10:00,67.77,67.82,67.65,67.66,116261.0,54.229,54.269,54.133,54.141,116261.0
2018-11-08 15:20:00,67.67,67.73,67.41,67.42,143348.0,54.149,54.197,53.9409,53.9489,143348.0
2018-11-08 15:30:00,67.41,67.54,67.29,67.4,160114.0,53.9409,54.045,53.8449,53.9329,160114.0
2018-11-08 15:40:00,67.41,67.69,67.38,67.6,207747.0,53.9409,54.165,53.9169,54.093,207747.0
2018-11-08 15:50:00,67.6,67.8,67.52,67.7,485446.0,54.093,54.253,54.029,54.173,485446.0
2018-11-09 09:30:00,67.17,67.35,66.3,66.42,318181.0,53.7489,53.8929,53.0527,53.1487,318181.0
2018-11-09 09:40:00,66.42,66.74,66.24,66.74,128354.0,53.1487,53.4048,53.0047,53.4048,128354.0
2018-11-09 09:50:00,66.78,66.86,66.16,66.25,132693.0,53.4368,53.5008,52.9407,53.0127,132693.0
2018-11-09 10:00:00,66.25,66.57,66.19,66.22,198367.0,53.0127,53.2688,52.9647,52.9887,198367.0
2018-11-09 10:10:00,66.23,66.32,66.08,66.21,103490.0,52.9967,53.0687,52.8767,52.9807,103490.0
2018-11-09 10:20:00,66.22,66.69,66.18,66.66,162678.0,52.9887,53.3648,52.9567,53.3408,162678.0
2018-11-09 10:30:00,66.66,66.89,66.58,66.83,106381.0,53.3408,53.5248,53.2768,53.4768,106381.0
2018-11-09 10:40:00,66.81,66.84,66.54,66.55,100723.0,53.4608,53.4848,53.2448,53.2528,100723.0
2018-11-09 10:50:00,66.56,66.83,66.51,66.79,167556.0,53.2608,53.4768,53.2208,53.4448,167556.0
2018-11-09 11:00:00,66.8,66.9,66.41,66.43,119661.0,53.4528,53.5328,53.1407,53.1568,119661.0
2018-11-09 11:10:00,66.43,66.71,66.42,66.71,96939.0,53.1568,53.3808,53.1487,53.3808,96939.0
2018-11-09 11:20:00,66.73,66.96,66.62,66.94,144635.0,53.3968,53.5809,53.3088,53.5648,144635.0
2018-11-09 11:30:00,66.94,67.11,66.89,67.09,121393.0,53.5648,53.7009,53.5248,53.6849,121393.0
2018-11-09 11:40:00,67.09,67.12,66.92,67.09,91122.0,53.6849,53.7089,53.5488,53.6849,91122.0
2018-11-09 11:50:00,67.09,67.12,66.93,67.0,79541.0,53.6849,53.7089,53.5568,53.6129,79541.0
2018-11-09 12:00:00,66.99,67.19,66.96,67.14,75516.0,53.6049,53.7649,53.5809,53.7249,75516.0
2018-11-09 12:10:00,67.12,67.24,67.06,67.15,53512.0,53.7089,53.8049,53.6609,53.7329,53512.0
2018-11-09 12:20:00,67.15,67.29,67.05,67.23,82484.0,53.7329,53.8449,53.6529,53.7969,82484.0
2018-11-09 12:30:00,67.24,67.39,67.2,67.27,144169.0,53.8049,53.9249,53.7729,53.8289,144169.0
2018-11-09 12:40:00,67.27,67.3,67.17,67.23,73794.0,53.8289,53.8529,53.7489,53.7969,73794.0
2018-11-09 12:50:00,67.22,67.25,67.05,67.18,62934.0,53.7889,53.8129,53.6529,53.7569,62934.0
2018-11-09 13:00:00,67.16,67.17,66.98,67.0,41308.0,53.7409,53.7489,53.5969,53.6129,41308.0
2018-11-09 13:10:00,67.0,67.0,66.8,66.84,36927.0,53.6129,53.6129,53.4528,53.4848,36927.0
2018-11-09 13:20:00,66.84,66.91,66.76,66.86,51163.0,53.4848,53.5408,53.4208,53.5008,51163.0
2018-11-09 13:30:00,66.85,66.85,66.66,66.78,49005.0,53.4928,53.4928,53.3408,53.4368,49005.0
2018-11-09 13:40:00,66.78,66.93,66.7,66.77,50364.0,53.4368,53.5568,53.3728,53.4288,50364.0
2018-11-09 13:50:00,66.78,66.97,66.75,66.89,54466.0,53.4368,53.5889,53.4128,53.5248,54466.0
2018-11-09 14:00:00,66.89,67.08,66.87,66.92,58694.0,53.5248,53.6769,53.5088,53.5488,58694.0
2018-11-09 14:10:00,66.91,66.92,66.78,66.84,48538.0,53.5408,53.5488,53.4368,53.4848,48538.0
2018-11-09 14:20:00,66.87,66.93,66.8,66.8,52173.0,53.5088,53.5568,53.4528,53.4528,52173.0
2018-11-09 14:30:00,66.8,67.08,66.8,67.08,67121.0,53.4528,53.6769,53.4528,53.6769,67121.0
2018-11-09 14:40:00,67.09,67.13,66.96,67.05,74858.0,53.6849,53.7169,53.5809,53.6529,74858.0
2018-11-09 14:50:00,67.06,67.3,67.04,67.21,84664.0,53.6609,53.8529,53.6449,53.7809,84664.0
2018-11-09 15:00:00,67.21,67.26,67.11,67.23,53528.0,53.7809,53.8209,53.7009,53.7969,53528.0
2018-11-09 15:10:00,67.23,67.45,67.19,67.42,94673.0,53.7969,53.9729,53.7649,53.9489,94673.0
2018-11-09 15:20:00,67.42,67.66,67.39,67.54,127074.0,53.9489,54.141,53.9249,54.045,127074.0
2018-11-09 15:30:00,67.55,67.64,67.46,67.54,135065.0,54.053,54.125,53.9809,54.045,135065.0
2018-11-09 15:40:00,67.54,67.66,67.35,67.39,165913.0,54.045,54.141,53.8929,53.9249,165913.0
2018-11-09 15:50:00,67.38,67.47,67.17,67.19,376712.0,53.9169,53.989,53.7489,53.7649,376712.0
2018-11-12 09:30:00,67.68,67.92,67.18,67.35,148029.0,54.157,54.349,53.7569,53.8929,148029.0
2018-11-12 09:40:00,67.36,67.4,66.99,67.02,59243.0,53.9009,53.9329,53.6049,53.6289,59243.0
2018-11-12 09:50:00,66.99,67.0,66.65,66.73,57356.0,53.6049,53.6129,53.3328,53.3968,57356.0
2018-11-12 10:00:00,66.73,66.75,66.49,66.68,53037.0,53.3968,53.4128,53.2048,53.3568,53037.0
2018-11-12 10:10:00,66.71,67.05,66.63,66.88,69319.0,53.3808,53.6529,53.3168,53.5168,69319.0
2018-11-12 10:20:00,66.9,67.19,66.88,67.09,49729.0,53.5328,53.7649,53.5168,53.6849,49729.0
2018-11-12 10:30:00,67.05,67.07,66.65,66.69,58413.0,53.6529,53.6689,53.3328,53.3648,58413.0
2018-11-12 10:40:00,66.69,66.71,66.5,66.64,65526.0,53.3648,53.3808,53.2128,53.3248,65526.0
2018-11-12 10:50:00,66.59,66.64,66.35,66.39,52436.0,53.2848,53.3248,53.0927,53.1247,52436.0
2018-11-12 11:00:00,66.4,66.52,66.3,66.41,52651.0,53.1327,53.2288,53.0527,53.1407,52651.0
2018-11-12 11:10:00,66.4,66.49,66.13,66.18,54118.0,53.1327,53.2048,52.9167,52.9567,54118.0
2018-11-12 11:20:00,66.15,66.27,66.05,66.07,59779.0,52.9327,53.0287,52.8527,52.8687,59779.0
2018-11-12 11:30:00,66.06,66.18,65.93,66.09,118889.0,52.8607,52.9567,52.7567,52.8847,118889.0
2018-11-12 11:40:00,66.09,66.29,66.09,66.25,50985.0,52.8847,53.0447,52.8847,53.0127,50985.0
2018-11-12 11:50:00,66.25,66.35,66.08,66.3,64217.0,53.0127,53.0927,52.8767,53.0527,64217.0
2018-11-12 12:00:00,66.3,66.53,66.29,66.47,73709.0,53.0527,53.2368,53.0447,53.1888,73709.0
2018-11-12 12:10:00,66.46,66.47,66.25,66.33,29009.0,53.1808,53.1888,53.0127,53.0767,29009.0
2018-11-12 12:20:00,66.31,66.39,66.24,66.24,28171.0,53.0607,53.1247,53.0047,53.0047,28171.0
2018-11-12 12:30:00,66.24,66.26,66.08,66.21,37239.0,53.0047,53.0207,52.8767,52.9807,37239.0
2018-11-12 12:40:00,66.2,66.36,66.16,66.3,25511.0,52.9727,53.1007,52.9407,53.0527,25511.0
2018-11-12 12:50:00,66.29,66.31,66.17,66.24,33593.0,53.0447,53.0607,52.9487,53.0047,33593.0
2018-11-12 13:00:00,66.26,66.27,66.08,66.11,44903.0,53.0207,53.0287,52.8767,52.9007,44903.0
2018-11-12 13:10:00,66.1,66.15,66.02,66.05,55475.0,52.8927,52.9327,52.8287,52.8527,55475.0
2018-11-12 13:20:00,66.05,66.18,65.98,66.09,35144.0,52.8527,52.9567,52.7967,52.8847,35144.0
2018-11-12 13:30:00,66.1,66.15,66.05,66.1,35358.0,52.8927,52.9327,52.8527,52.8927,35358.0
2018-11-12 13:40:00,66.11,66.18,65.95,66.11,48270.0,52.9007,52.9567,52.7727,52.9007,48270.0
2018-11-12 13:50:00,66.12,66.4,66.12,66.28,37585.0,52.9087,53.1327,52.9087,53.0367,37585.0
2018-11-12 14:00:00,66.28,66.55,66.27,66.51,46684.0,53.0367,53.2528,53.0287,53.2208,46684.0
2018-11-12 14:10:00,66.52,66.81,66.52,66.7,78247.0,53.2288,53.4608,53.2288,53.3728,78247.0
2018-11-12 14:20:00,66.7,66.71,66.46,66.48,48175.0,53.3728,53.3808,53.1808,53.1968,48175.0
2018-11-12 14:30:00,66.48,66.66,66.48,66.55,55585.0,53.1968,53.3408,53.1968,53.2528,55585.0
2018-11-12 14:40:00,66.53,66.81,66.49,66.76,60478.0,53.2368,53.4608,53.2048,53.4208,60478.0
2018-11-12 14:50:00,66.76,66.78,66.39,66.4,46374.0,53.4208,53.4368,53.1247,53.1327,46374.0
2018-11-12 15:00:00,66.36,66.44,66.23,66.27,62640.0,53.1007,53.1648,52.9967,53.0287,62640.0
2018-11-12 15:10:00,66.26,66.31,66.08,66.18,97938.0,53.0207,53.0607,52.8767,52.9567,97938.0
2018-11-12 15:20:00,66.19,66.29,66.15,66.2,85018.0,52.9647,53.0447,52.9327,52.9727,85018.0
2018-11-12 15:30:00,66.19,66.19,65.93,66.02,142890.0,52.9647,52.9647,52.7567,52.8287,142890.0
2018-11-12 15:40:00,66.01,66.27,65.94,66.08,216097.0,52.8207,53.0287,52.7647,52.8767,216097.0
2018-11-12 15:50:00,66.07,66.09,65.77,65.9,360808.0,52.8687,52.8847,52.6286,52.7326,360808.0
2018-11-13 09:30:00,65.5,66.12,65.28,66.07,150203.0,52.4126,52.9087,52.2365,52.8687,150203.0
2018-11-13 09:40:00,66.09,66.23,65.68,65.75,109522.0,52.8847,52.9967,52.5566,52.6126,109522.0
2018-11-13 09:50:00,65.75,65.75,64.96,65.19,175998.0,52.6126,52.6126,51.9805,52.1645,175998.0
2018-11-13 10:00:00,65.17,65.23,64.68,65.17,175276.0,52.1485,52.1965,51.7564,52.1485,175276.0
2018-11-13 10:10:00,65.18,65.33,64.92,64.95,129354.0,52.1565,52.2765,51.9485,51.9725,129354.0
2018-11-13 10:20:00,64.94,65.0,64.46,64.5,130669.0,51.9645,52.0125,51.5804,51.6124,130669.0
2018-11-13 10:30:00,64.52,64.61,64.2,64.48,256705.0,51.6284,51.7004,51.3723,51.5964,256705.0
2018-11-13 10:40:00,64.48,64.65,64.15,64.52,169905.0,51.5964,51.7324,51.3323,51.6284,169905.0
2018-11-13 10:50:00,64.53,64.97,64.43,64.97,168205.0,51.6364,51.9885,51.5564,51.9885,168205.0
2018-11-13 11:00:00,64.97,65.47,64.93,65.37,107826.0,51.9885,52.3886,51.9565,52.3085,107826.0
2018-11-13 11:10:00,65.36,65.73,65.27,65.69,89108.0,52.3005,52.5966,52.2285,52.5646,89108.0
2018-11-13 11:20:00,65.66,65.71,65.4,65.41,117105.0,52.5406,52.5806,52.3326,52.3406,117105.0
2018-11-13 11:30:00,65.43,65.63,65.42,65.57,73306.0,52.3566,52.5166,52.3486,52.4686,73306.0
2018-11-13 11:40:00,65.54,65.7,65.48,65.7,51921.0,52.4446,52.5726,52.3966,52.5726,51921.0
2018-11-13 11:50:00,65.69,65.76,65.56,65.61,80848.0,52.5646,52.6206,52.4606,52.5006,80848.0
2018-11-13 12:00:00,65.63,65.75,65.29,65.31,65034.0,52.5166,52.6126,52.2445,52.2605,65034.0
2018-11-13 12:10:00,65.3,65.41,65.22,65.27,80843.0,52.2525,52.3406,52.1885,52.2285,80843.0
2018-11-13 12:20:00,65.27,65.56,65.26,65.44,46535.0,52.2285,52.4606,52.2205,52.3646,46535.0
2018-11-13 12:30:00,65.42,65.49,65.16,65.24,95304.0,52.3486,52.4046,52.1405,52.2045,95304.0
2018-11-13 12:40:00,65.25,65.29,65.03,65.07,87364.0,52.2125,52.2445,52.0365,52.0685,87364.0
2018-11-13 12:50:00,65.09,65.25,64.94,64.95,84633.0,52.0845,52.2125,51.9645,51.9725,84633.0
2018-11-13 13:00:00,64.94,64.96,64.6,64.65,135175.0,51.9645,51.9805,51.6924,51.7324,135175.0
2018-11-13 13:10:00,64.67,64.71,64.48,64.54,104095.0,51.7484,51.7804,51.5964,51.6444,104095.0
2018-11-13 13:20:00,64.55,64.63,64.34,64.44,73255.0,51.6524,51.7164,51.4843,51.5644,73255.0
2018-11-13 13:30:00,64.45,64.9,64.45,64.87,61120.0,51.5724,51.9325,51.5724,51.9085,61120.0
2018-11-13 13:40:00,64.86,64.87,64.27,64.36,64152.0,51.9004,51.9085,51.4283,51.5004,64152.0
2018-11-13 13:50:00,64.35,64.62,64.26,64.31,151576.0,51.4924,51.7084,51.4203,51.4603,151576.0
2018-11-13 14:00:00,64.31,64.45,64.27,64.37,81799.0,51.4603,51.5724,51.4283,51.5084,81799.0
2018-11-13 14:10:00,64.37,64.38,63.92,63.98,109673.0,51.5084,51.5164,51.1483,51.1963,109673.0
2018-11-13 14:20:00,63.97,64.11,63.85,63.95,103140.0,51.1883,51.3003,51.0923,51.1723,103140.0
2018-11-13 14:30:00,63.93,64.15,63.88,64.04,84827.0,51.1563,51.3323,51.1163,51.2443,84827.0
2018-11-13 14:40:00,64.04,64.04,63.65,63.74,126197.0,51.2443,51.2443,50.9322,51.0042,126197.0
2018-11-13 14:50:00,63.75,64.06,63.72,64.02,148088.0,51.0122,51.2603,50.9882,51.2283,148088.0
2018-11-13 15:00:00,64.01,64.31,63.92,64.05,118695.0,51.2203,51.4603,51.1483,51.2523,118695.0
2018-11-13 15:10:00,64.06,64.07,63.83,63.93,104400.0,51.2603,51.2683,51.0763,51.1563,104400.0
2018-11-13 15:20:00,63.96,64.09,63.81,63.95,111317.0,51.1803,51.2843,51.0602,51.1723,111317.0
2018-11-13 15:30:00,63.94,64.2,63.82,64.1,160733.0,51.1643,51.3723,51.0682,51.2923,160733.0
2018-11-13 15:40:00,64.1,64.4,64.09,64.4,209117.0,51.2923,51.5324,51.2843,51.5324,209117.0
2018-11-13 15:50:00,64.39,64.41,64.18,64.21,547019.0,51.5244,51.5404,51.3563,51.3803,547019.0
2018-11-14 09:30:00,65.28,65.86,64.92,65.04,171217.0,52.2365,52.7006,51.9485,52.0445,171217.0
2018-11-14 09:40:00,65.01,65.58,65.0,65.13,92767.0,52.0205,52.4766,52.0125,52.1165,92767.0
2018-11-14 09:50:00,65.12,65.16,64.79,65.02,136944.0,52.1085,52.1405,51.8444,52.0285,136944.0
2018-11-14 10:00:00,65.01,65.15,64.72,65.12,172416.0,52.0205,52.1325,51.7884,52.1085,172416.0
2018-11-14 10:10:00,65.12,65.14,64.78,64.95,160694.0,52.1085,52.1245,51.8364,51.9725,160694.0
2018-11-14 10:20:00,64.95,64.99,64.74,64.95,195384.0,51.9725,52.0045,51.8044,51.9725,195384.0
2018-11-14 10:30:00,64.95,65.15,64.89,64.97,138517.0,51.9725,52.1325,51.9245,51.9885,138517.0
2018-11-14 10:40:00,64.96,64.99,64.65,64.65,105890.0,51.9805,52.0045,51.7324,51.7324,105890.0
2018-11-14 10:50:00,64.65,64.88,64.35,64.86,212726.0,51.7324,51.9165,51.4924,51.9004,212726.0
2018-11-14 11:00:00,64.86,64.87,64.62,64.67,137817.0,51.9004,51.9085,51.7084,51.7484,137817.0
2018-11-14 11:10:00,64.66,64.74,64.54,64.6,108240.0,51.7404,51.8044,51.6444,51.6924,108240.0
2018-11-14 11:20:00,64.59,64.73,64.32,64.33,149952.0,51.6844,51.7964,51.4683,51.4763,149952.0
2018-11-14 11:30:00,64.33,64.49,64.2,64.27,211908.0,51.4763,51.6044,51.3723,51.4283,211908.0
2018-11-14 11:40:00,64.26,64.4,64.04,64.39,148256.0,51.4203,51.5324,51.2443,51.5244,148256.0
2018-11-14 11:50:00,64.41,64.54,64.32,64.52,93013.0,51.5404,51.6444,51.4683,51.6284,93013.0
2018-11-14 12:00:00,64.53,64.54,64.23,64.24,100307.0,51.6364,51.6444,51.3963,51.4043,100307.0
2018-11-14 12:10:00,64.23,64.28,64.11,64.21,124292.0,51.3963,51.4363,51.3003,51.3803,124292.0
2018-11-14 12:20:00,64.2,64.37,64.11,64.36,104444.0,51.3723,51.5084,51.3003,51.5004,104444.0
2018-11-14 12:30:00,64.36,64.4,64.17,64.34,107546.0,51.5004,51.5324,51.3483,51.4843,107546.0
2018-11-14 12:40:00,64.35,64.37,64.04,64.24,123585.0,51.4924,51.5084,51.2443,51.4043,123585.0
2018-11-14 12:50:00,64.23,64.45,64.17,64.27,71562.0,51.3963,51.5724,51.3483,51.4283,71562.0
2018-11-14 13:00:00,64.26,64.37,64.17,64.22,63531.0,51.4203,51.5084,51.3483,51.3883,63531.0
2018-11-14 13:10:00,64.24,64.26,64.03,64.22,68033.0,51.4043,51.4203,51.2363,51.3883,68033.0
2018-11-14 13:20:00,64.23,64.25,63.98,64.0,79865.0,51.3963,51.4123,51.1963,51.2123,79865.0
2018-11-14 13:30:00,64.0,64.05,63.83,63.85,116528.0,51.2123,51.2523,51.0763,51.0923,116528.0
2018-11-14 13:40:00,63.86,63.86,63.48,63.48,102173.0,51.1003,51.1003,50.7962,50.7962,102173.0
2018-11-14 13:50:00,63.48,63.54,63.35,63.51,150486.0,50.7962,50.8442,50.6922,50.8202,150486.0
2018-11-14 14:00:00,63.51,63.52,63.17,63.19,150492.0,50.8202,50.8282,50.5481,50.5641,150492.0
2018-11-14 14:10:00,63.2,63.8,63.17,63.72,129833.0,50.5721,51.0522,50.5481,50.9882,129833.0
2018-11-14 14:20:00,63.71,63.91,63.54,63.58,74920.0,50.9802,51.1403,50.8442,50.8762,74920.0
2018-11-14 14:30:00,63.57,63.79,63.53,63.7,75059.0,50.8682,51.0442,50.8362,50.9722,75059.0
2018-11-14 14:40:00,63.68,63.81,63.57,63.79,82052.0,50.9562,51.0602,50.8682,51.0442,82052.0
2018-11-14 14:50:00,63.8,64.07,63.73,64.05,84137.0,51.0522,51.2683,50.9962,51.2523,84137.0
2018-11-14 15:00:00,64.05,64.37,64.01,64.28,122513.0,51.2523,51.5084,51.2203,51.4363,122513.0
2018-11-14 15:10:00,64.29,64.37,64.19,64.35,75968.0,51.4443,51.5084,51.3643,51.4924,75968.0
2018-11-14 15:20:00,64.34,64.34,64.15,64.25,97004.0,51.4843,51.4843,51.3323,51.4123,97004.0
2018-11-14 15:30:00,64.24,64.29,64.0,64.12,212869.0,51.4043,51.4443,51.2123,51.3083,212869.0
2018-11-14 15:40:00,64.11,64.12,63.96,63.99,211138.0,51.3003,51.3083,51.1803,51.2043,211138.0
2018-11-14 15:50:00,63.99,64.02,63.74,63.87,388295.0,51.2043,51.2283,51.0042,51.1083,388295.0
2018-11-15 09:30:00,63.59,64.32,63.26,64.32,178986.0,50.8842,51.4683,50.6201,51.4683,178986.0
2018-11-15 09:40:00,64.31,64.62,64.09,64.62,80137.0,51.4603,51.7084,51.2843,51.7084,80137.0
2018-11-15 09:50:00,64.62,64.67,64.13,64.4,81559.0,51.7084,51.7484,51.3163,51.5324,81559.0
2018-11-15 10:00:00,64.4,64.52,63.97,63.99,104880.0,51.5324,51.6284,51.1883,51.2043,104880.0
2018-11-15 10:10:00,63.94,64.52,63.94,64.41,116183.0,51.1643,51.6284,51.1643,51.5404,116183.0
2018-11-15 10:20:00,64.39,64.6,64.3,64.46,79981.0,51.5244,51.6924,51.4523,51.5804,79981.0
2018-11-15 10:30:00,64.46,64.48,63.69,64.06,76017.0,51.5804,51.5964,50.9642,51.2603,76017.0
2018-11-15 10:40:00,64.06,64.57,64.05,64.53,116489.0,51.2603,51.6684,51.2523,51.6364,116489.0
2018-11-15 10:50:00,64.53,64.64,64.46,64.57,107147.0,51.6364,51.7244,51.5804,51.6684,107147.0
2018-11-15 11:00:00,64.6,64.62,64.07,64.52,205253.0,51.6924,51.7084,51.2683,51.6284,205253.0
2018-11-15 11:10:00,64.52,64.87,64.48,64.8,184952.0,51.6284,51.9085,51.5964,51.8524,184952.0
2018-11-15 11:20:00,64.81,64.98,64.7,64.78,164269.0,51.8604,51.9965,51.7724,51.8364,164269.0
2018-11-15 11:30:00,64.8,65.1,64.75,64.94,94222.0,51.8524,52.0925,51.8124,51.9645,94222.0
2018-11-15 11:40:00,64.93,65.22,64.91,65.06,83072.0,51.9565,52.1885,51.9405,52.0605,83072.0
2018-11-15 11:50:00,65.07,65.16,64.92,65.0,72624.0,52.0685,52.1405,51.9485,52.0125,72624.0
2018-11-15 12:00:00,65.0,65.17,64.84,64.84,126616.0,52.0125,52.1485,51.8844,51.8844,126616.0
2018-11-15 12:10:00,64.84,65.07,64.84,65.01,80980.0,51.8844,52.0685,51.8844,52.0205,80980.0
2018-11-15 12:20:00,65.01,65.14,64.89,65.1,72172.0,52.0205,52.1245,51.9245,52.0925,72172.0
2018-11-15 12:30:00,65.09,65.14,64.93,65.14,101061.0,52.0845,52.1245,51.9565,52.1245,101061.0
2018-11-15 12:40:00,65.14,65.14,64.92,65.03,74531.0,52.1245,52.1245,51.9485,52.0365,74531.0
2018-11-15 12:50:00,65.03,65.13,64.84,64.93,81088.0,52.0365,52.1165,51.8844,51.9565,81088.0
2018-11-15 13:00:00,64.93,65.0,64.76,64.81,81553.0,51.9565,52.0125,51.8204,51.8604,81553.0
2018-11-15 13:10:00,64.82,65.15,64.79,65.08,111297.0,51.8684,52.1325,51.8444,52.0765,111297.0
2018-11-15 13:20:00,65.08,65.46,65.07,65.37,78233.0,52.0765,52.3806,52.0685,52.3085,78233.0
2018-11-15 13:30:00,65.4,65.53,65.33,65.4,52428.0,52.3326,52.4366,52.2765,52.3326,52428.0
2018-11-15 13:40:00,65.41,65.58,65.33,65.33,78382.0,52.3406,52.4766,52.2765,52.2765,78382.0
2018-11-15 13:50:00,65.31,65.6,65.24,65.31,103388.0,52.2605,52.4926,52.2045,52.2605,103388.0
2018-11-15 14:00:00,65.33,65.41,65.19,65.25,68749.0,52.2765,52.3406,52.1645,52.2125,68749.0
2018-11-15 14:10:00,65.25,65.25,64.98,65.04,85944.0,52.2125,52.2125,51.9965,52.0445,85944.0
2018-11-15 14:20:00,65.03,65.26,64.98,65.24,94086.0,52.0365,52.2205,51.9965,52.2045,94086.0
2018-11-15 14:30:00,65.26,65.39,65.26,65.35,61887.0,52.2205,52.3246,52.2205,52.2925,61887.0
2018-11-15 14:40:00,65.37,65.55,65.32,65.44,83745.0,52.3085,52.4526,52.2685,52.3646,83745.0
2018-11-15 14:50:00,65.43,65.44,65.18,65.27,53123.0,52.3566,52.3646,52.1565,52.2285,53123.0
2018-11-15 15:00:00,65.29,65.3,64.77,65.18,87021.0,52.2445,52.2525,51.8284,52.1565,87021.0
2018-11-15 15:10:00,65.19,65.49,65.19,65.27,96489.0,52.1645,52.4046,52.1645,52.2285,96489.0
2018-11-15 15:20:00,65.24,65.27,65.03,65.15,81828.0,52.2045,52.2285,52.0365,52.1325,81828.0
2018-11-15 15:30:00,65.15,65.36,65.09,65.29,241366.0,52.1325,52.3005,52.0845,52.2445,241366.0
2018-11-15 15:40:00,65.3,65.34,65.12,65.19,141897.0,52.2525,52.2845,52.1085,52.1645,141897.0
2018-11-15 15:50:00,65.18,65.39,65.17,65.39,247549.0,52.1565,52.3246,52.1485,52.3246,247549.0
2018-11-16 09:30:00,65.72,66.3,65.42,65.85,394661.0,52.5886,53.0527,52.3486,52.6926,394661.0
2018-11-16 09:40:00,65.87,66.39,65.87,66.25,143936.0,52.7086,53.1247,52.7086,53.0127,143936.0
2018-11-16 09:50:00,66.24,66.24,65.75,65.99,169562.0,53.0047,53.0047,52.6126,52.8047,169562.0
2018-11-16 10:00:00,65.99,66.14,65.85,66.02,154679.0,52.8047,52.9247,52.6926,52.8287,154679.0
2018-11-16 10:10:00,66.05,66.16,65.63,65.65,125909.0,52.8527,52.9407,52.5166,52.5326,125909.0
2018-11-16 10:20:00,65.63,65.94,65.53,65.87,93995.0,52.5166,52.7647,52.4366,52.7086,93995.0
2018-11-16 10:30:00,65.88,66.07,65.86,66.04,55717.0,52.7166,52.8687,52.7006,52.8447,55717.0
2018-11-16 10:40:00,66.04,66.1,65.82,65.89,86390.0,52.8447,52.8927,52.6686,52.7246,86390.0
2018-11-16 10:50:00,65.88,65.95,65.71,65.74,89125.0,52.7166,52.7727,52.5806,52.6046,89125.0
2018-11-16 11:00:00,65.75,65.79,65.49,65.53,98030.0,52.6126,52.6446,52.4046,52.4366,98030.0
2018-11-16 11:10:00,65.54,65.63,65.25,65.32,87610.0,52.4446,52.5166,52.2125,52.2685,87610.0
2018-11-16 11:20:00,65.31,65.46,65.17,65.35,76310.0,52.2605,52.3806,52.1485,52.2925,76310.0
2018-11-16 11:30:00,65.35,65.51,65.25,65.36,80153.0,52.2925,52.4206,52.2125,52.3005,80153.0
2018-11-16 11:40:00,65.36,65.66,65.35,65.44,65169.0,52.3005,52.5406,52.2925,52.3646,65169.0
2018-11-16 11:50:00,65.45,65.57,65.31,65.33,92639.0,52.3726,52.4686,52.2605,52.2765,92639.0
2018-11-16 12:00:00,65.3,65.35,65.11,65.26,71732.0,52.2525,52.2925,52.1005,52.2205,71732.0
2018-11-16 12:10:00,65.26,65.34,65.2,65.29,56634.0,52.2205,52.2845,52.1725,52.2445,56634.0
2018-11-16 12:20:00,65.28,65.37,65.04,65.05,59550.0,52.2365,52.3085,52.0445,52.0525,59550.0
2018-11-16 12:30:00,65.04,65.61,64.97,65.49,92715.0,52.0445,52.5006,51.9885,52.4046,92715.0
2018-11-16 12:40:00,65.52,65.73,65.44,65.59,95593.0,52.4286,52.5966,52.3646,52.4846,95593.0
2018-11-16 12:50:00,65.59,65.61,65.44,65.51,55159.0,52.4846,52.5006,52.3646,52.4206,55159.0
2018-11-16 13:00:00,65.48,65.56,65.28,65.34,51521.0,52.3966,52.4606,52.2365,52.2845,51521.0
2018-11-16 13:10:00,65.35,65.41,65.31,65.35,34318.0,52.2925,52.3406,52.2605,52.2925,34318.0
2018-11-16 13:20:00,65.33,65.36,65.15,65.2,50868.0,52.2765,52.3005,52.1325,52.1725,50868.0
2018-11-16 13:30:00,65.21,65.26,65.06,65.15,80736.0,52.1805,52.2205,52.0605,52.1325,80736.0
2018-11-16 13:40:00,65.14,65.32,65.05,65.32,55733.0,52.1245,52.2685,52.0525,52.2685,55733.0
2018-11-16 13:50:00,65.33,65.34,65.15,65.26,78219.0,52.2765,52.2845,52.1325,52.2205,78219.0
2018-11-16 14:00:00,65.26,65.43,65.26,65.41,102706.0,52.2205,52.3566,52.2205,52.3406,102706.0
2018-11-16 14:10:00,65.43,65.45,65.31,65.4,66066.0,52.3566,52.3726,52.2605,52.3326,66066.0
2018-11-16 14:20:00,65.4,65.57,65.36,65.48,67956.0,52.3326,52.4686,52.3005,52.3966,67956.0
2018-11-16 14:30:00,65.48,65.58,65.48,65.56,88658.0,52.3966,52.4766,52.3966,52.4606,88658.0
2018-11-16 14:40:00,65.56,65.76,65.47,65.76,126190.0,52.4606,52.6206,52.3886,52.6206,126190.0
2018-11-16 14:50:00,65.76,65.77,65.51,65.56,93920.0,52.6206,52.6286,52.4206,52.4606,93920.0
2018-11-16 15:00:00,65.57,65.74,65.56,65.62,119140.0,52.4686,52.6046,52.4606,52.5086,119140.0
2018-11-16 15:10:00,65.62,66.01,65.61,65.98,155268.0,52.5086,52.8207,52.5006,52.7967,155268.0
2018-11-16 15:20:00,65.98,66.02,65.85,65.86,119258.0,52.7967,52.8287,52.6926,52.7006,119258.0
2018-11-16 15:30:00,65.85,65.87,65.66,65.69,254408.0,52.6926,52.7086,52.5406,52.5646,254408.0
2018-11-16 15:40:00,65.7,65.76,65.55,65.59,234036.0,52.5726,52.6206,52.4526,52.4846,234036.0
2018-11-16 15:50:00,65.58,65.59,65.32,65.45,469519.0,52.4766,52.4846,52.2685,52.3726,469519.0
2018-11-19 09:30:00,65.09,65.31,65.01,65.22,148762.0,52.0845,52.2605,52.0205,52.1885,148762.0
2018-11-19 09:40:00,65.21,65.39,65.12,65.19,101927.0,52.1805,52.3246,52.1085,52.1645,101927.0
2018-11-19 09:50:00,65.19,65.26,64.89,65.23,117955.0,52.1645,52.2205,51.9245,52.1965,117955.0
2018-11-19 10:00:00,65.24,65.37,65.0,65.12,154665.0,52.2045,52.3085,52.0125,52.1085,154665.0
2018-11-19 10:10:00,65.13,65.37,65.03,65.36,105300.0,52.1165,52.3085,52.0365,52.3005,105300.0
2018-11-19 10:20:00,65.34,65.38,65.1,65.37,76614.0,52.2845,52.3165,52.0925,52.3085,76614.0
2018-11-19 10:30:00,65.35,65.5,65.0,65.15,107366.0,52.2925,52.4126,52.0125,52.1325,107366.0
2018-11-19 10:40:00,65.12,65.3,65.08,65.28,107885.0,52.1085,52.2525,52.0765,52.2365,107885.0
2018-11-19 10:50:00,65.28,65.39,65.02,65.05,129161.0,52.2365,52.3246,52.0285,52.0525,129161.0
2018-11-19 11:00:00,65.05,65.27,64.95,65.13,89862.0,52.0525,52.2285,51.9725,52.1165,89862.0
2018-11-19 11:10:00,65.12,65.24,64.67,64.74,106206.0,52.1085,52.2045,51.7484,51.8044,106206.0
2018-11-19 11:20:00,64.71,64.79,64.52,64.64,129989.0,51.7804,51.8444,51.6284,51.7244,129989.0
2018-11-19 11:30:00,64.64,64.68,64.44,64.44,107367.0,51.7244,51.7564,51.5644,51.5644,107367.0
2018-11-19 11:40:00,64.43,64.52,64.21,64.22,85189.0,51.5564,51.6284,51.3803,51.3883,85189.0
2018-11-19 11:50:00,64.23,64.25,63.84,64.0,119816.0,51.3963,51.4123,51.0843,51.2123,119816.0
2018-11-19 12:00:00,63.99,64.03,63.76,63.95,184612.0,51.2043,51.2363,51.0202,51.1723,184612.0
2018-11-19 12:10:00,63.94,64.16,63.88,64.15,104493.0,51.1643,51.3403,51.1163,51.3323,104493.0
2018-11-19 12:20:00,64.16,64.27,64.05,64.14,68365.0,51.3403,51.4283,51.2523,51.3243,68365.0
2018-11-19 12:30:00,64.14,64.22,64.02,64.21,62099.0,51.3243,51.3883,51.2283,51.3803,62099.0
2018-11-19 12:40:00,64.2,64.27,63.93,63.96,110024.0,51.3723,51.4283,51.1563,51.1803,110024.0
2018-11-19 12:50:00,63.97,63.97,63.72,63.87,200236.0,51.1883,51.1883,50.9882,51.1083,200236.0
2018-11-19 13:00:00,63.85,63.94,63.46,63.47,104416.0,51.0923,51.1643,50.7802,50.7882,104416.0
2018-11-19 13:10:00,63.48,63.63,63.37,63.58,74161.0,50.7962,50.9162,50.7082,50.8762,74161.0
2018-11-19 13:20:00,63.56,63.65,63.5,63.51,114636.0,50.8602,50.9322,50.8122,50.8202,114636.0
2018-11-19 13:30:00,63.52,63.52,63.18,63.35,205633.0,50.8282,50.8282,50.5561,50.6922,205633.0
2018-11-19 13:40:00,63.34,63.35,62.86,62.95,194293.0,50.6842,50.6922,50.3001,50.3721,194293.0
2018-11-19 13:50:00,62.95,62.97,62.74,62.77,117282.0,50.3721,50.3881,50.204,50.228,117282.0
2018-11-19 14:00:00,62.77,62.82,62.59,62.79,119383.0,50.228,50.2681,50.084,50.2441,119383.0
2018-11-19 14:10:00,62.78,62.84,62.62,62.67,130286.0,50.2361,50.2841,50.108,50.148,130286.0
2018-11-19 14:20:00,62.66,63.02,62.6,62.99,172616.0,50.14,50.4281,50.092,50.4041,172616.0
2018-11-19 14:30:00,63.01,63.29,62.85,63.29,122410.0,50.4201,50.6441,50.2921,50.6441,122410.0
2018-11-19 14:40:00,63.28,63.33,63.12,63.28,135433.0,50.6361,50.6762,50.5081,50.6361,135433.0
2018-11-19 14:50:00,63.29,63.56,63.18,63.47,130696.0,50.6441,50.8602,50.5561,50.7882,130696.0
2018-11-19 15:00:00,63.47,63.63,63.39,63.55,128742.0,50.7882,50.9162,50.7242,50.8522,128742.0
2018-11-19 15:10:00,63.55,63.71,63.5,63.57,173358.0,50.8522,50.9802,50.8122,50.8682,173358.0
2018-11-19 15:20:00,63.57,63.71,63.41,63.5,132556.0,50.8682,50.9802,50.7402,50.8122,132556.0
2018-11-19 15:30:00,63.51,63.55,63.31,63.33,169275.0,50.8202,50.8522,50.6602,50.6762,169275.0
2018-11-19 15:40:00,63.32,63.32,63.05,63.24,211272.0,50.6682,50.6682,50.4521,50.6041,211272.0
2018-11-19 15:50:00,63.24,63.41,63.14,63.4,444968.0,50.6041,50.7402,50.5241,50.7322,444968.0
2018-11-20 09:30:00,61.59,62.0,60.64,61.28,420393.0,49.6501,49.9806,48.8843,49.4002,420393.0
2018-11-20 09:40:00,61.26,61.9,61.26,61.75,177312.0,49.3841,49.9,49.3841,49.7791,177312.0
2018-11-20 09:50:00,61.75,61.92,61.27,61.61,255166.0,49.7791,49.9162,49.3922,49.6662,255166.0
2018-11-20 10:00:00,61.59,61.6,60.77,60.81,240462.0,49.6501,49.6582,48.9891,49.0213,240462.0
2018-11-20 10:10:00,60.83,61.58,60.79,61.55,242512.0,49.0375,49.6421,49.0052,49.6179,242512.0
2018-11-20 10:20:00,61.54,62.0,61.45,61.92,146266.0,49.6098,49.9806,49.5373,49.9162,146266.0
2018-11-20 10:30:00,61.9,62.27,61.82,62.14,188532.0,49.9,50.1983,49.8355,50.0935,188532.0
2018-11-20 10:40:00,62.15,62.31,61.94,62.28,305753.0,50.1016,50.2305,49.9323,50.2064,305753.0
2018-11-20 10:50:00,62.28,62.65,62.23,62.65,217884.0,50.2064,50.5046,50.1661,50.5046,217884.0
2018-11-20 11:00:00,62.64,62.89,62.53,62.88,102095.0,50.4966,50.6981,50.4079,50.69,102095.0
2018-11-20 11:10:00,62.88,62.99,62.38,62.42,214114.0,50.69,50.7787,50.287,50.3192,214114.0
2018-11-20 11:20:00,62.41,62.55,62.25,62.46,94597.0,50.3112,50.424,50.1822,50.3515,94597.0
2018-11-20 11:30:00,62.46,62.88,62.36,62.85,169833.0,50.3515,50.69,50.2709,50.6659,169833.0
2018-11-20 11:40:00,62.84,63.07,62.78,62.88,99158.0,50.6578,50.8432,50.6094,50.69,99158.0
2018-11-20 11:50:00,62.87,62.96,62.69,62.8,105857.0,50.682,50.7545,50.5369,50.6256,105857.0
2018-11-20 12:00:00,62.81,63.0,62.56,62.64,133559.0,50.6336,50.7868,50.4321,50.4966,133559.0
2018-11-20 12:10:00,62.61,62.74,62.55,62.61,76900.0,50.4724,50.5772,50.424,50.4724,76900.0
2018-11-20 12:20:00,62.61,62.77,62.57,62.64,87805.0,50.4724,50.6014,50.4401,50.4966,87805.0
2018-11-20 12:30:00,62.66,62.73,62.4,62.43,69698.0,50.5127,50.5691,50.3031,50.3273,69698.0
2018-11-20 12:40:00,62.42,62.55,62.15,62.19,67452.0,50.3192,50.424,50.1016,50.1338,67452.0
2018-11-20 12:50:00,62.18,62.35,62.16,62.27,65264.0,50.1257,50.2628,50.1096,50.1983,65264.0
2018-11-20 13:00:00,62.27,62.39,62.2,62.29,69751.0,50.1983,50.295,50.1419,50.2144,69751.0
2018-11-20 13:10:00,62.3,62.31,62.0,62.0,75272.0,50.2225,50.2305,49.9806,49.9806,75272.0
2018-11-20 13:20:00,61.99,62.04,61.77,61.97,70323.0,49.9726,50.0129,49.7952,49.9565,70323.0
2018-11-20 13:30:00,61.97,62.07,61.82,61.85,82825.0,49.9565,50.0371,49.8355,49.8597,82825.0
2018-11-20 13:40:00,61.84,62.06,61.77,61.91,137311.0,49.8517,50.029,49.7952,49.9081,137311.0
2018-11-20 13:50:00,61.9,62.09,61.89,61.96,88908.0,49.9,50.0532,49.892,49.9484,88908.0
2018-11-20 14:00:00,61.98,61.99,61.72,61.76,129158.0,49.9645,49.9726,49.7549,49.7872,129158.0
2018-11-20 14:10:00,61.77,62.15,61.77,62.07,60528.0,49.7952,50.1016,49.7952,50.0371,60528.0
2018-11-20 14:20:00,62.08,62.09,61.76,61.93,82517.0,50.0451,50.0532,49.7872,49.9242,82517.0
2018-11-20 14:30:00,61.94,62.2,61.94,62.03,71157.0,49.9323,50.1419,49.9323,50.0048,71157.0
2018-11-20 14:40:00,62.02,62.08,61.82,61.85,62731.0,49.9968,50.0451,49.8355,49.8597,62731.0
2018-11-20 14:50:00,61.84,61.91,61.56,61.66,168394.0,49.8517,49.9081,49.6259,49.7066,168394.0
2018-11-20 15:00:00,61.67,61.81,61.33,61.44,150307.0,49.7146,49.8275,49.4405,49.5292,150307.0
2018-11-20 15:10:00,61.44,61.68,61.26,61.58,201665.0,49.5292,49.7227,49.3841,49.6421,201665.0
2018-11-20 15:20:00,61.59,61.9,61.58,61.84,180816.0,49.6501,49.9,49.6421,49.8517,180816.0
2018-11-20 15:30:00,61.83,61.92,61.75,61.91,230652.0,49.8436,49.9162,49.7791,49.9081,230652.0
2018-11-20 15:40:00,61.9,61.94,61.78,61.9,234433.0,49.9,49.9323,49.8033,49.9,234433.0
2018-11-20 15:50:00,61.89,61.99,61.8,61.89,564744.0,49.892,49.9726,49.8194,49.892,564744.0
2018-11-21 09:30:00,62.26,62.82,62.01,62.55,165686.0,50.1902,50.6417,49.9887,50.424,165686.0
2018-11-21 09:40:00,62.52,62.91,62.24,62.78,107426.0,50.3998,50.7142,50.1741,50.6094,107426.0
2018-11-21 09:50:00,62.78,62.84,62.59,62.71,111969.0,50.6094,50.6578,50.4563,50.553,111969.0
2018-11-21 10:00:00,62.71,62.95,62.55,62.57,123510.0,50.553,50.7465,50.424,50.4401,123510.0
2018-11-21 10:10:00,62.56,63.02,62.56,62.98,129202.0,50.4321,50.8029,50.4321,50.7707,129202.0
2018-11-21 10:20:00,62.98,63.21,62.81,63.14,131288.0,50.7707,50.9561,50.6336,50.8996,131288.0
2018-11-21 10:30:00,63.14,63.14,62.59,62.74,166408.0,50.8996,50.8996,50.4563,50.5772,166408.0
2018-11-21 10:40:00,62.75,62.87,62.61,62.64,138216.0,50.5852,50.682,50.4724,50.4966,138216.0
2018-11-21 10:50:00,62.63,63.09,62.61,63.08,99984.0,50.4885,50.8593,50.4724,50.8513,99984.0
2018-11-21 11:00:00,63.06,63.38,62.95,63.34,111977.0,50.8352,51.0931,50.7465,51.0609,111977.0
2018-11-21 11:10:00,63.35,63.49,63.3,63.4,96867.0,51.0689,51.1818,51.0286,51.1092,96867.0
2018-11-21 11:20:00,63.39,63.48,63.23,63.28,108019.0,51.1012,51.1737,50.9722,51.0125,108019.0
2018-11-21 11:30:00,63.28,63.59,63.28,63.59,200074.0,51.0125,51.2624,51.0125,51.2624,200074.0
2018-11-21 11:40:00,63.6,63.97,63.51,63.82,209758.0,51.2705,51.5687,51.1979,51.4478,209758.0
2018-11-21 11:50:00,63.83,64.06,63.7,64.04,120979.0,51.4559,51.6413,51.3511,51.6252,120979.0
2018-11-21 12:00:00,64.05,64.09,63.88,64.03,96118.0,51.6332,51.6655,51.4962,51.6171,96118.0
2018-11-21 12:10:00,64.03,64.17,63.99,64.05,96704.0,51.6171,51.73,51.5849,51.6332,96704.0
2018-11-21 12:20:00,64.04,64.09,63.71,63.75,111202.0,51.6252,51.6655,51.3591,51.3914,111202.0
2018-11-21 12:30:00,63.76,63.93,63.76,63.81,120308.0,51.3994,51.5365,51.3994,51.4398,120308.0
2018-11-21 12:40:00,63.82,64.05,63.82,63.9,82612.0,51.4478,51.6332,51.4478,51.5123,82612.0
2018-11-21 12:50:00,63.91,63.94,63.81,63.92,86261.0,51.5204,51.5446,51.4398,51.5284,86261.0
2018-11-21 13:00:00,63.91,64.15,63.9,64.09,95898.0,51.5204,51.7138,51.5123,51.6655,95898.0
2018-11-21 13:10:00,64.09,64.16,64.02,64.03,110479.0,51.6655,51.7219,51.609,51.6171,110479.0
2018-11-21 13:20:00,64.03,64.13,63.91,64.08,81375.0,51.6171,51.6977,51.5204,51.6574,81375.0
2018-11-21 13:30:00,64.08,64.1,63.95,64.07,84460.0,51.6574,51.6735,51.5526,51.6494,84460.0
2018-11-21 13:40:00,64.07,64.26,64.04,64.09,117467.0,51.6494,51.8025,51.6252,51.6655,117467.0
2018-11-21 13:50:00,64.09,64.14,63.76,63.81,108629.0,51.6655,51.7058,51.3994,51.4398,108629.0
2018-11-21 14:00:00,63.82,64.02,63.81,63.98,93395.0,51.4478,51.609,51.4398,51.5768,93395.0
2018-11-21 14:10:00,63.96,64.05,63.86,64.03,78383.0,51.5607,51.6332,51.4801,51.6171,78383.0
2018-11-21 14:20:00,64.03,64.04,63.9,63.92,83686.0,51.6171,51.6252,51.5123,51.5284,83686.0
2018-11-21 14:30:00,63.93,64.0,63.73,63.75,84827.0,51.5365,51.5929,51.3753,51.3914,84827.0
2018-11-21 14:40:00,63.75,64.0,63.74,63.98,97933.0,51.3914,51.5929,51.3833,51.5768,97933.0
2018-11-21 14:50:00,63.98,64.13,63.96,64.05,121343.0,51.5768,51.6977,51.5607,51.6332,121343.0
2018-11-21 15:00:00,64.03,64.13,63.91,64.12,132679.0,51.6171,51.6977,51.5204,51.6897,132679.0
2018-11-21 15:10:00,64.13,64.16,64.0,64.13,108023.0,51.6977,51.7219,51.5929,51.6977,108023.0
2018-11-21 15:20:00,64.12,64.27,64.09,64.24,229118.0,51.6897,51.8106,51.6655,51.7864,229118.0
2018-11-21 15:30:00,64.23,64.23,64.03,64.11,246912.0,51.7783,51.7783,51.6171,51.6816,246912.0
2018-11-21 15:40:00,64.1,64.11,63.8,63.96,310925.0,51.6735,51.6816,51.4317,51.5607,310925.0
2018-11-21 15:50:00,63.96,64.0,63.72,63.74,481201.0,51.5607,51.5929,51.3672,51.3833,481201.0
2018-11-23 09:30:00,62.53,63.1,62.24,62.81,169494.0,50.4079,50.8674,50.1741,50.6336,169494.0
2018-11-23 09:40:00,62.8,62.8,62.41,62.48,98472.0,50.6256,50.6256,50.3112,50.3676,98472.0
2018-11-23 09:50:00,62.48,62.7,62.22,62.45,84947.0,50.3676,50.5449,50.158,50.3434,84947.0
2018-11-23 10:00:00,62.44,62.64,62.38,62.55,124712.0,50.3353,50.4966,50.287,50.424,124712.0
2018-11-23 10:10:00,62.58,62.63,62.18,62.29,92454.0,50.4482,50.4885,50.1257,50.2144,92454.0
2018-11-23 10:20:00,62.29,62.37,61.96,61.97,123245.0,50.2144,50.2789,49.9484,49.9565,123245.0
2018-11-23 10:30:00,61.99,62.4,61.99,62.25,136867.0,49.9726,50.3031,49.9726,50.1822,136867.0
2018-11-23 10:40:00,62.23,62.23,61.96,62.01,92684.0,50.1661,50.1661,49.9484,49.9887,92684.0
2018-11-23 10:50:00,62.03,62.33,62.02,62.05,76962.0,50.0048,50.2467,49.9968,50.0209,76962.0
2018-11-23 11:00:00,62.06,62.23,62.04,62.17,62367.0,50.029,50.1661,50.0129,50.1177,62367.0
2018-11-23 11:10:00,62.16,62.27,62.01,62.23,67410.0,50.1096,50.1983,49.9887,50.1661,67410.0
2018-11-23 11:20:00,62.25,62.32,62.14,62.14,83762.0,50.1822,50.2386,50.0935,50.0935,83762.0
2018-11-23 11:30:00,62.14,62.27,62.14,62.15,57126.0,50.0935,50.1983,50.0935,50.1016,57126.0
2018-11-23 11:40:00,62.14,62.32,62.13,62.31,56741.0,50.0935,50.2386,50.0854,50.2305,56741.0
2018-11-23 11:50:00,62.3,62.3,61.98,62.07,108961.0,50.2225,50.2225,49.9645,50.0371,108961.0
2018-11-23 12:00:00,62.06,62.12,61.99,62.1,67289.0,50.029,50.0774,49.9726,50.0613,67289.0
2018-11-23 12:10:00,62.1,62.24,62.08,62.16,66888.0,50.0613,50.1741,50.0451,50.1096,66888.0
2018-11-23 12:20:00,62.16,62.18,61.94,61.98,95517.0,50.1096,50.1257,49.9323,49.9645,95517.0
2018-11-23 12:30:00,61.97,62.09,61.8,61.92,134496.0,49.9565,50.0532,49.8194,49.9162,134496.0
2018-11-23 12:40:00,61.92,61.97,61.82,61.86,121020.0,49.9162,49.9565,49.8355,49.8678,121020.0
2018-11-23 12:50:00,61.86,61.87,61.7,61.74,200312.0,49.8678,49.8758,49.7388,49.771,200312.0
2018-11-26 09:30:00,62.81,63.18,62.59,62.95,199326.0,50.6336,50.9319,50.4563,50.7465,199326.0
2018-11-26 09:40:00,62.95,63.53,62.91,63.48,135035.0,50.7465,51.214,50.7142,51.1737,135035.0
2018-11-26 09:50:00,63.5,63.77,63.45,63.76,130137.0,51.1899,51.4075,51.1495,51.3994,130137.0
2018-11-26 10:00:00,63.77,63.78,63.47,63.63,205151.0,51.4075,51.4156,51.1657,51.2947,205151.0
2018-11-26 10:10:00,63.61,63.8,63.53,63.79,91762.0,51.2785,51.4317,51.214,51.4236,91762.0
2018-11-26 10:20:00,63.78,63.89,63.66,63.74,64824.0,51.4156,51.5042,51.3188,51.3833,64824.0
2018-11-26 10:30:00,63.75,63.9,63.34,63.44,122964.0,51.3914,51.5123,51.0609,51.1415,122964.0
2018-11-26 10:40:00,63.43,63.66,63.3,63.63,70754.0,51.1334,51.3188,51.0286,51.2947,70754.0
2018-11-26 10:50:00,63.63,64.15,63.58,64.14,114345.0,51.2947,51.7138,51.2543,51.7058,114345.0
2018-11-26 11:00:00,64.14,64.18,63.88,64.02,128964.0,51.7058,51.738,51.4962,51.609,128964.0
2018-11-26 11:10:00,64.03,64.15,63.91,64.0,114246.0,51.6171,51.7138,51.5204,51.5929,114246.0
2018-11-26 11:20:00,64.0,64.04,63.67,63.75,128865.0,51.5929,51.6252,51.3269,51.3914,128865.0
2018-11-26 11:30:00,63.74,63.74,63.32,63.38,106996.0,51.3833,51.3833,51.0447,51.0931,106996.0
2018-11-26 11:40:00,63.37,63.58,63.28,63.58,92454.0,51.0851,51.2543,51.0125,51.2543,92454.0
2018-11-26 11:50:00,63.58,63.84,63.53,63.84,90762.0,51.2543,51.4639,51.214,51.4639,90762.0
2018-11-26 12:00:00,63.84,63.95,63.76,63.95,86871.0,51.4639,51.5526,51.3994,51.5526,86871.0
2018-11-26 12:10:00,63.96,64.08,63.92,64.05,114316.0,51.5607,51.6574,51.5284,51.6332,114316.0
2018-11-26 12:20:00,64.05,64.12,63.99,64.01,73732.0,51.6332,51.6897,51.5849,51.601,73732.0
2018-11-26 12:30:00,64.01,64.03,63.65,63.86,118638.0,51.601,51.6171,51.3108,51.4801,118638.0
2018-11-26 12:40:00,63.86,64.04,63.86,64.01,83014.0,51.4801,51.6252,51.4801,51.601,83014.0
2018-11-26 12:50:00,64.01,64.06,63.86,63.99,76088.0,51.601,51.6413,51.4801,51.5849,76088.0
2018-11-26 13:00:00,64.0,64.1,63.89,64.09,71630.0,51.5929,51.6735,51.5042,51.6655,71630.0
2018-11-26 13:10:00,64.1,64.25,64.09,64.25,90861.0,51.6735,51.7945,51.6655,51.7945,90861.0
2018-11-26 13:20:00,64.25,64.25,64.06,64.13,71381.0,51.7945,51.7945,51.6413,51.6977,71381.0
2018-11-26 13:30:00,64.14,64.2,63.92,64.05,269075.0,51.7058,51.7541,51.5284,51.6332,269075.0
2018-11-26 13:40:00,64.04,64.17,63.93,64.16,86901.0,51.6252,51.73,51.5365,51.7219,86901.0
2018-11-26 13:50:00,64.16,64.28,64.07,64.27,71609.0,51.7219,51.8186,51.6494,51.8106,71609.0
2018-11-26 14:00:00,64.28,64.29,64.01,64.09,67023.0,51.8186,51.8267,51.601,51.6655,67023.0
2018-11-26 14:10:00,64.1,64.22,64.02,64.14,70725.0,51.6735,51.7703,51.609,51.7058,70725.0
2018-11-26 14:20:00,64.13,64.2,64.07,64.2,72730.0,51.6977,51.7541,51.6494,51.7541,72730.0
2018-11-26 14:30:00,64.19,64.4,64.18,64.29,95839.0,51.7461,51.9154,51.738,51.8267,95839.0
2018-11-26 14:40:00,64.28,64.29,64.05,64.07,59263.0,51.8186,51.8267,51.6332,51.6494,59263.0
2018-11-26 14:50:00,64.06,64.25,64.02,64.25,63238.0,51.6413,51.7945,51.609,51.7945,63238.0
2018-11-26 15:00:00,64.25,64.32,64.18,64.28,82857.0,51.7945,51.8509,51.738,51.8186,82857.0
2018-11-26 15:10:00,64.28,64.29,64.12,64.22,91337.0,51.8186,51.8267,51.6897,51.7703,91337.0
2018-11-26 15:20:00,64.22,64.34,64.12,64.32,102653.0,51.7703,51.867,51.6897,51.8509,102653.0
2018-11-26 15:30:00,64.33,64.44,64.23,64.27,163231.0,51.8589,51.9476,51.7783,51.8106,163231.0
2018-11-26 15:40:00,64.26,64.3,64.14,64.14,159926.0,51.8025,51.8348,51.7058,51.7058,159926.0
2018-11-26 15:50:00,64.14,64.28,64.14,64.2,305883.0,51.7058,51.8186,51.7058,51.7541,305883.0
2018-11-27 09:30:00,63.84,64.6,63.44,64.08,225570.0,51.4639,52.0766,51.1415,51.6574,225570.0
2018-11-27 09:40:00,64.07,64.3,63.9,64.0,113844.0,51.6494,51.8348,51.5123,51.5929,113844.0
2018-11-27 09:50:00,64.01,64.41,63.86,64.39,100850.0,51.601,51.9234,51.4801,51.9073,100850.0
2018-11-27 10:00:00,64.38,64.38,64.02,64.21,108288.0,51.8993,51.8993,51.609,51.7622,108288.0
2018-11-27 10:10:00,64.2,64.44,64.15,64.31,106709.0,51.7541,51.9476,51.7138,51.8428,106709.0
2018-11-27 10:20:00,64.29,64.29,63.99,64.01,162695.0,51.8267,51.8267,51.5849,51.601,162695.0
2018-11-27 10:30:00,64.01,64.1,63.63,63.68,117075.0,51.601,51.6735,51.2947,51.335,117075.0
2018-11-27 10:40:00,63.67,64.02,63.51,63.96,93624.0,51.3269,51.609,51.1979,51.5607,93624.0
2018-11-27 10:50:00,63.96,64.38,63.9,64.26,88364.0,51.5607,51.8993,51.5123,51.8025,88364.0
2018-11-27 11:00:00,64.25,64.58,64.19,64.33,96241.0,51.7945,52.0605,51.7461,51.8589,96241.0
2018-11-27 11:10:00,64.32,64.34,64.17,64.27,92237.0,51.8509,51.867,51.73,51.8106,92237.0
2018-11-27 11:20:00,64.26,64.33,64.02,64.24,102978.0,51.8025,51.8589,51.609,51.7864,102978.0
2018-11-27 11:30:00,64.24,64.32,64.01,64.05,99910.0,51.7864,51.8509,51.601,51.6332,99910.0
2018-11-27 11:40:00,64.05,64.35,64.0,64.24,164156.0,51.6332,51.8751,51.5929,51.7864,164156.0
2018-11-27 11:50:00,64.24,64.4,64.18,64.19,117632.0,51.7864,51.9154,51.738,51.7461,117632.0
2018-11-27 12:00:00,64.17,64.23,64.04,64.06,94339.0,51.73,51.7783,51.6252,51.6413,94339.0
2018-11-27 12:10:00,64.06,64.1,63.82,63.96,123684.0,51.6413,51.6735,51.4478,51.5607,123684.0
2018-11-27 12:20:00,63.94,64.0,63.51,63.69,151941.0,51.5446,51.5929,51.1979,51.343,151941.0
2018-11-27 12:30:00,63.69,63.73,63.48,63.71,59608.0,51.343,51.3753,51.1737,51.3591,59608.0
2018-11-27 12:40:00,63.72,63.9,63.63,63.86,103438.0,51.3672,51.5123,51.2947,51.4801,103438.0
2018-11-27 12:50:00,63.86,63.94,63.78,63.89,88945.0,51.4801,51.5446,51.4156,51.5042,88945.0
2018-11-27 13:00:00,63.89,64.0,63.83,63.94,79657.0,51.5042,51.5929,51.4559,51.5446,79657.0
2018-11-27 13:10:00,63.94,64.1,63.78,63.93,124911.0,51.5446,51.6735,51.4156,51.5365,124911.0
2018-11-27 13:20:00,63.93,63.99,63.71,63.74,116965.0,51.5365,51.5849,51.3591,51.3833,116965.0
2018-11-27 13:30:00,63.74,63.83,63.58,63.74,90480.0,51.3833,51.4559,51.2543,51.3833,90480.0
2018-11-27 13:40:00,63.73,63.74,63.56,63.67,63166.0,51.3753,51.3833,51.2382,51.3269,63166.0
2018-11-27 13:50:00,63.67,63.72,63.5,63.71,59284.0,51.3269,51.3672,51.1899,51.3591,59284.0
2018-11-27 14:00:00,63.71,63.83,63.64,63.71,63490.0,51.3591,51.4559,51.3027,51.3591,63490.0
2018-11-27 14:10:00,63.7,63.85,63.67,63.72,71569.0,51.3511,51.472,51.3269,51.3672,71569.0
2018-11-27 14:20:00,63.72,63.81,63.66,63.67,88811.0,51.3672,51.4398,51.3188,51.3269,88811.0
2018-11-27 14:30:00,63.67,63.8,63.67,63.73,78059.0,51.3269,51.4317,51.3269,51.3753,78059.0
2018-11-27 14:40:00,63.72,63.99,63.72,63.96,64883.0,51.3672,51.5849,51.3672,51.5607,64883.0
2018-11-27 14:50:00,63.96,63.96,63.64,63.65,93680.0,51.5607,51.5607,51.3027,51.3108,93680.0
2018-11-27 15:00:00,63.65,63.83,63.64,63.73,81697.0,51.3108,51.4559,51.3027,51.3753,81697.0
2018-11-27 15:10:00,63.73,63.84,63.65,63.67,113392.0,51.3753,51.4639,51.3108,51.3269,113392.0
2018-11-27 15:20:00,63.67,63.81,63.63,63.7,107320.0,51.3269,51.4398,51.2947,51.3511,107320.0
2018-11-27 15:30:00,63.7,63.7,63.5,63.61,124467.0,51.3511,51.3511,51.1899,51.2785,124467.0
2018-11-27 15:40:00,63.62,63.72,63.61,63.66,151702.0,51.2866,51.3672,51.2785,51.3188,151702.0
2018-11-27 15:50:00,63.66,63.78,63.61,63.72,298644.0,51.3188,51.4156,51.2785,51.3672,298644.0
2018-11-28 09:30:00,63.6,63.85,63.31,63.57,230516.0,51.2705,51.472,51.0367,51.2463,230516.0
2018-11-28 09:40:00,63.58,63.69,63.09,63.1,111368.0,51.2543,51.343,50.8593,50.8674,111368.0
2018-11-28 09:50:00,63.1,63.14,62.61,62.81,159737.0,50.8674,50.8996,50.4724,50.6336,159737.0
2018-11-28 10:00:00,62.83,62.92,62.49,62.64,299029.0,50.6497,50.7223,50.3757,50.4966,299029.0
2018-11-28 10:10:00,62.65,62.91,62.42,62.86,120073.0,50.5046,50.7142,50.3192,50.6739,120073.0
2018-11-28 10:20:00,62.87,63.19,62.84,63.1,136883.0,50.682,50.9399,50.6578,50.8674,136883.0
2018-11-28 10:30:00,63.08,63.29,62.84,63.29,216081.0,50.8513,51.0206,50.6578,51.0206,216081.0
2018-11-28 10:40:00,63.26,63.61,63.2,63.5,184122.0,50.9964,51.2785,50.948,51.1899,184122.0
2018-11-28 10:50:00,63.51,63.56,63.28,63.3,107772.0,51.1979,51.2382,51.0125,51.0286,107772.0
2018-11-28 11:00:00,63.29,63.72,63.27,63.71,121476.0,51.0206,51.3672,51.0044,51.3591,121476.0
2018-11-28 11:10:00,63.74,63.99,63.72,63.85,91621.0,51.3833,51.5849,51.3672,51.472,91621.0
2018-11-28 11:20:00,63.85,64.07,63.75,64.07,107232.0,51.472,51.6494,51.3914,51.6494,107232.0
2018-11-28 11:30:00,64.04,64.23,63.97,64.2,125291.0,51.6252,51.7783,51.5687,51.7541,125291.0
2018-11-28 11:40:00,64.21,64.25,63.98,64.1,115745.0,51.7622,51.7945,51.5768,51.6735,115745.0
2018-11-28 11:50:00,64.11,64.31,64.09,64.28,86177.0,51.6816,51.8428,51.6655,51.8186,86177.0
2018-11-28 12:00:00,64.29,65.21,64.29,65.19,226289.0,51.8267,52.5684,51.8267,52.5522,226289.0
2018-11-28 12:10:00,65.15,65.28,64.97,65.03,271716.0,52.52,52.6248,52.3749,52.4232,271716.0
2018-11-28 12:20:00,65.02,65.13,64.9,65.04,119445.0,52.4152,52.5039,52.3184,52.4313,119445.0
2018-11-28 12:30:00,65.04,65.11,64.8,65.06,97840.0,52.4313,52.4877,52.2378,52.4474,97840.0
2018-11-28 12:40:00,65.04,65.16,64.93,65.06,100822.0,52.4313,52.528,52.3426,52.4474,100822.0
2018-11-28 12:50:00,65.09,65.13,64.96,65.02,127438.0,52.4716,52.5039,52.3668,52.4152,127438.0
2018-11-28 13:00:00,65.02,65.05,64.86,64.99,117336.0,52.4152,52.4394,52.2862,52.391,117336.0
2018-11-28 13:10:00,64.99,65.21,64.98,65.17,97876.0,52.391,52.5684,52.3829,52.5361,97876.0
2018-11-28 13:20:00,65.17,65.3,65.08,65.16,85362.0,52.5361,52.6409,52.4636,52.528,85362.0
2018-11-28 13:30:00,65.17,65.31,65.12,65.26,68707.0,52.5361,52.649,52.4958,52.6087,68707.0
2018-11-28 13:40:00,65.25,65.47,65.24,65.43,87399.0,52.6006,52.7779,52.5925,52.7457,87399.0
2018-11-28 13:50:00,65.43,65.49,65.32,65.32,71872.0,52.7457,52.7941,52.657,52.657,71872.0
2018-11-28 14:00:00,65.34,65.47,65.27,65.44,66585.0,52.6731,52.7779,52.6167,52.7538,66585.0
2018-11-28 14:10:00,65.44,65.55,65.36,65.41,108736.0,52.7538,52.8424,52.6893,52.7296,108736.0
2018-11-28 14:20:00,65.4,65.41,65.0,65.04,85653.0,52.7215,52.7296,52.3991,52.4313,85653.0
2018-11-28 14:30:00,65.05,65.16,64.99,65.08,116630.0,52.4394,52.528,52.391,52.4636,116630.0
2018-11-28 14:40:00,65.08,65.19,64.99,65.04,68038.0,52.4636,52.5522,52.391,52.4313,68038.0
2018-11-28 14:50:00,65.06,65.08,64.92,64.99,88798.0,52.4474,52.4636,52.3346,52.391,88798.0
2018-11-28 15:00:00,64.99,65.08,64.91,65.04,79363.0,52.391,52.4636,52.3265,52.4313,79363.0
2018-11-28 15:10:00,65.04,65.06,65.0,65.03,73527.0,52.4313,52.4474,52.3991,52.4232,73527.0
2018-11-28 15:20:00,65.04,65.2,65.04,65.17,86073.0,52.4313,52.5603,52.4313,52.5361,86073.0
2018-11-28 15:30:00,65.15,65.36,65.05,65.26,125844.0,52.52,52.6893,52.4394,52.6087,125844.0
2018-11-28 15:40:00,65.27,65.35,65.2,65.34,194766.0,52.6167,52.6812,52.5603,52.6731,194766.0
2018-11-28 15:50:00,65.34,65.36,65.21,65.28,349131.0,52.6731,52.6893,52.5684,52.6248,349131.0
2018-11-29 09:30:00,65.04,65.93,65.04,65.9,147808.0,52.4313,53.1488,52.4313,53.1246,147808.0
2018-11-29 09:40:00,65.9,65.9,65.33,65.42,250624.0,53.1246,53.1246,52.6651,52.7376,250624.0
2018-11-29 09:50:00,65.4,65.79,65.4,65.67,100901.0,52.7215,53.0359,52.7215,52.9392,100901.0
2018-11-29 10:00:00,65.64,65.67,65.29,65.59,150502.0,52.915,52.9392,52.6328,52.8747,150502.0
2018-11-29 10:10:00,65.6,65.72,65.24,65.24,136233.0,52.8827,52.9795,52.5925,52.5925,136233.0
2018-11-29 10:20:00,65.25,65.59,65.18,65.58,97613.0,52.6006,52.8747,52.5442,52.8666,97613.0
2018-11-29 10:30:00,65.57,65.85,65.31,65.33,101927.0,52.8586,53.0843,52.649,52.6651,101927.0
2018-11-29 10:40:00,65.33,65.37,65.12,65.13,81525.0,52.6651,52.6973,52.4958,52.5039,81525.0
2018-11-29 10:50:00,65.13,65.32,65.09,65.29,58468.0,52.5039,52.657,52.4716,52.6328,58468.0
2018-11-29 11:00:00,65.31,65.5,65.24,65.43,59077.0,52.649,52.8021,52.5925,52.7457,59077.0
2018-11-29 11:10:00,65.41,65.58,65.25,65.58,71912.0,52.7296,52.8666,52.6006,52.8666,71912.0
2018-11-29 11:20:00,65.59,65.69,65.39,65.68,104807.0,52.8747,52.9553,52.7135,52.9472,104807.0
2018-11-29 11:30:00,65.69,65.72,65.48,65.69,114607.0,52.9553,52.9795,52.786,52.9553,114607.0
2018-11-29 11:40:00,65.7,65.86,65.67,65.8,64237.0,52.9634,53.0923,52.9392,53.044,64237.0
2018-11-29 11:50:00,65.81,65.99,65.73,65.8,60255.0,53.052,53.1971,52.9875,53.044,60255.0
2018-11-29 12:00:00,65.79,65.81,65.67,65.74,105766.0,53.0359,53.052,52.9392,52.9956,105766.0
2018-11-29 12:10:00,65.75,65.79,65.57,65.67,65154.0,53.0037,53.0359,52.8586,52.9392,65154.0
2018-11-29 12:20:00,65.67,65.85,65.67,65.84,47358.0,52.9392,53.0843,52.9392,53.0762,47358.0
2018-11-29 12:30:00,65.84,65.86,65.61,65.76,48417.0,53.0762,53.0923,52.8908,53.0117,48417.0
2018-11-29 12:40:00,65.76,65.81,65.53,65.56,39158.0,53.0117,53.052,52.8263,52.8505,39158.0
2018-11-29 12:50:00,65.57,65.74,65.57,65.7,49646.0,52.8586,52.9956,52.8586,52.9634,49646.0
2018-11-29 13:00:00,65.7,65.77,65.42,65.44,59181.0,52.9634,53.0198,52.7376,52.7538,59181.0
2018-11-29 13:10:00,65.45,65.66,65.45,65.66,60145.0,52.7618,52.9311,52.7618,52.9311,60145.0
2018-11-29 13:20:00,65.65,65.74,65.62,65.63,80774.0,52.9231,52.9956,52.8989,52.9069,80774.0
2018-11-29 13:30:00,65.62,65.79,65.62,65.69,71025.0,52.8989,53.0359,52.8989,52.9553,71025.0
2018-11-29 13:40:00,65.69,65.71,65.54,65.6,76532.0,52.9553,52.9714,52.8344,52.8827,76532.0
2018-11-29 13:50:00,65.6,65.65,65.53,65.56,61030.0,52.8827,52.9231,52.8263,52.8505,61030.0
2018-11-29 14:00:00,65.57,65.73,65.4,65.42,72059.0,52.8586,52.9875,52.7215,52.7376,72059.0
2018-11-29 14:10:00,65.42,65.61,65.4,65.58,82349.0,52.7376,52.8908,52.7215,52.8666,82349.0
2018-11-29 14:20:00,65.59,65.64,65.49,65.49,61684.0,52.8747,52.915,52.7941,52.7941,61684.0
2018-11-29 14:30:00,65.47,65.57,65.45,65.56,61547.0,52.7779,52.8586,52.7618,52.8505,61547.0
2018-11-29 14:40:00,65.57,65.7,65.55,65.64,80974.0,52.8586,52.9634,52.8424,52.915,80974.0
2018-11-29 14:50:00,65.65,65.95,65.64,65.89,138535.0,52.9231,53.1649,52.915,53.1165,138535.0
2018-11-29 15:00:00,65.88,65.9,65.58,65.62,158315.0,53.1085,53.1246,52.8666,52.8989,158315.0
2018-11-29 15:10:00,65.62,65.63,65.43,65.48,122122.0,52.8989,52.9069,52.7457,52.786,122122.0
2018-11-29 15:20:00,65.48,65.52,65.28,65.35,97374.0,52.786,52.8183,52.6248,52.6812,97374.0
2018-11-29 15:30:00,65.35,65.35,64.99,65.04,226859.0,52.6812,52.6812,52.391,52.4313,226859.0
2018-11-29 15:40:00,65.03,65.08,64.95,64.97,240615.0,52.4232,52.4636,52.3588,52.3749,240615.0
2018-11-29 15:50:00,64.96,64.99,64.81,64.91,527252.0,52.3668,52.391,52.2459,52.3265,527252.0
2018-11-30 09:30:00,64.78,65.04,64.57,64.78,162473.0,52.2217,52.4313,52.0524,52.2217,162473.0
2018-11-30 09:40:00,64.78,64.89,64.46,64.49,117671.0,52.2217,52.3104,51.9637,51.9879,117671.0
2018-11-30 09:50:00,64.48,64.79,64.41,64.75,105726.0,51.9799,52.2298,51.9234,52.1975,105726.0
2018-11-30 10:00:00,64.74,64.79,64.47,64.78,123712.0,52.1895,52.2298,51.9718,52.2217,123712.0
2018-11-30 10:10:00,64.78,64.86,64.52,64.57,155181.0,52.2217,52.2862,52.0121,52.0524,155181.0
2018-11-30 10:20:00,64.56,64.65,64.33,64.34,112037.0,52.0444,52.1169,51.8589,51.867,112037.0
2018-11-30 10:30:00,64.34,64.63,64.32,64.6,89284.0,51.867,52.1008,51.8509,52.0766,89284.0
2018-11-30 10:40:00,64.6,64.71,64.5,64.55,143511.0,52.0766,52.1653,51.996,52.0363,143511.0
2018-11-30 10:50:00,64.55,64.6,64.3,64.56,93525.0,52.0363,52.0766,51.8348,52.0444,93525.0
2018-11-30 11:00:00,64.55,64.76,64.52,64.74,132591.0,52.0363,52.2056,52.0121,52.1895,132591.0
2018-11-30 11:10:00,64.73,64.78,64.57,64.71,116965.0,52.1814,52.2217,52.0524,52.1653,116965.0
2018-11-30 11:20:00,64.71,64.79,64.55,64.73,129945.0,52.1653,52.2298,52.0363,52.1814,129945.0
2018-11-30 11:30:00,64.71,65.03,64.59,64.94,212305.0,52.1653,52.4232,52.0685,52.3507,212305.0
2018-11-30 11:40:00,64.95,65.24,64.86,65.2,88060.0,52.3588,52.5925,52.2862,52.5603,88060.0
2018-11-30 11:50:00,65.23,65.47,65.18,65.41,121787.0,52.5845,52.7779,52.5442,52.7296,121787.0
2018-11-30 12:00:00,65.41,65.42,65.2,65.28,79912.0,52.7296,52.7376,52.5603,52.6248,79912.0
2018-11-30 12:10:00,65.26,65.32,65.16,65.17,45965.0,52.6087,52.657,52.528,52.5361,45965.0
2018-11-30 12:20:00,65.17,65.28,65.17,65.21,44382.0,52.5361,52.6248,52.5361,52.5684,44382.0
2018-11-30 12:30:00,65.2,65.3,65.09,65.1,53429.0,52.5603,52.6409,52.4716,52.4797,53429.0
2018-11-30 12:40:00,65.09,65.27,65.09,65.21,30409.0,52.4716,52.6167,52.4716,52.5684,30409.0
2018-11-30 12:50:00,65.21,65.23,65.11,65.13,31699.0,52.5684,52.5845,52.4877,52.5039,31699.0
2018-11-30 13:00:00,65.13,65.14,64.96,65.01,57156.0,52.5039,52.5119,52.3668,52.4071,57156.0
2018-11-30 13:10:00,65.02,65.24,65.02,65.22,48598.0,52.4152,52.5925,52.4152,52.5764,48598.0
2018-11-30 13:20:00,65.22,65.41,65.22,65.4,45500.0,52.5764,52.7296,52.5764,52.7215,45500.0
2018-11-30 13:30:00,65.41,65.5,65.34,65.48,72859.0,52.7296,52.8021,52.6731,52.786,72859.0
2018-11-30 13:40:00,65.47,65.47,65.32,65.4,55156.0,52.7779,52.7779,52.657,52.7215,55156.0
2018-11-30 13:50:00,65.4,65.41,65.05,65.16,101453.0,52.7215,52.7296,52.4394,52.528,101453.0
2018-11-30 14:00:00,65.15,65.22,65.09,65.2,50194.0,52.52,52.5764,52.4716,52.5603,50194.0
2018-11-30 14:10:00,65.2,65.2,65.03,65.16,101731.0,52.5603,52.5603,52.4232,52.528,101731.0
2018-11-30 14:20:00,65.15,65.27,65.07,65.13,71939.0,52.52,52.6167,52.4555,52.5039,71939.0
2018-11-30 14:30:00,65.13,65.22,65.12,65.15,46332.0,52.5039,52.5764,52.4958,52.52,46332.0
2018-11-30 14:40:00,65.15,65.24,65.14,65.2,77670.0,52.52,52.5925,52.5119,52.5603,77670.0
2018-11-30 14:50:00,65.2,65.23,65.12,65.14,66839.0,52.5603,52.5845,52.4958,52.5119,66839.0
2018-11-30 15:00:00,65.14,65.18,65.0,65.14,73505.0,52.5119,52.5442,52.3991,52.5119,73505.0
2018-11-30 15:10:00,65.15,65.26,65.1,65.25,86028.0,52.52,52.6087,52.4797,52.6006,86028.0
2018-11-30 15:20:00,65.26,65.5,65.25,65.43,92113.0,52.6087,52.8021,52.6006,52.7457,92113.0
2018-11-30 15:30:00,65.44,65.57,65.37,65.53,130848.0,52.7538,52.8586,52.6973,52.8263,130848.0
2018-11-30 15:40:00,65.54,65.55,65.35,65.39,150852.0,52.8344,52.8424,52.6812,52.7135,150852.0
2018-11-30 15:50:00,65.38,65.41,65.14,65.16,610727.0,52.7054,52.7296,52.5119,52.528,610727.0
2018-12-03 09:30:00,66.0,66.88,65.68,66.0,770754.0,53.2052,53.9146,52.9472,53.2052,770754.0
2018-12-03 09:40:00,65.97,66.46,65.65,65.73,328625.0,53.181,53.576,52.9231,52.9875,328625.0
2018-12-03 09:50:00,65.76,65.81,64.87,64.97,482538.0,53.0117,53.052,52.2943,52.3749,482538.0
2018-12-03 10:00:00,64.98,65.0,64.56,64.6,432263.0,52.3829,52.3991,52.0444,52.0766,432263.0
2018-12-03 10:10:00,64.62,64.64,64.26,64.49,325436.0,52.0927,52.1089,51.8025,51.9879,325436.0
2018-12-03 10:20:00,64.49,64.64,64.3,64.55,409077.0,51.9879,52.1089,51.8348,52.0363,409077.0
2018-12-03 10:30:00,64.56,64.63,64.01,64.03,186143.0,52.0444,52.1008,51.601,51.6171,186143.0
2018-12-03 10:40:00,64.03,64.17,63.82,63.95,149017.0,51.6171,51.73,51.4478,51.5526,149017.0
2018-12-03 10:50:00,63.96,64.24,63.96,64.0,113783.0,51.5607,51.7864,51.5607,51.5929,113783.0
2018-12-03 11:00:00,64.0,64.1,63.75,63.86,126940.0,51.5929,51.6735,51.3914,51.4801,126940.0
2018-12-03 11:10:00,63.86,64.02,63.83,63.95,174374.0,51.4801,51.609,51.4559,51.5526,174374.0
2018-12-03 11:20:00,63.96,64.02,63.88,63.93,114496.0,51.5607,51.609,51.4962,51.5365,114496.0
2018-12-03 11:30:00,63.93,64.02,63.71,63.74,153259.0,51.5365,51.609,51.3591,51.3833,153259.0
2018-12-03 11:40:00,63.74,63.79,63.52,63.62,126476.0,51.3833,51.4236,51.206,51.2866,126476.0
2018-12-03 11:50:00,63.63,63.72,63.38,63.46,146523.0,51.2947,51.3672,51.0931,51.1576,146523.0
2018-12-03 12:00:00,63.47,63.61,63.42,63.53,243762.0,51.1657,51.2785,51.1254,51.214,243762.0
2018-12-03 12:10:00,63.53,63.61,63.31,63.33,149935.0,51.214,51.2785,51.0367,51.0528,149935.0
2018-12-03 12:20:00,63.34,63.73,63.28,63.7,129939.0,51.0609,51.3753,51.0125,51.3511,129939.0
2018-12-03 12:30:00,63.71,63.84,63.55,63.55,155997.0,51.3591,51.4639,51.2302,51.2302,155997.0
2018-12-03 12:40:00,63.55,63.65,63.46,63.64,126544.0,51.2302,51.3108,51.1576,51.3027,126544.0
2018-12-03 12:50:00,63.64,63.7,63.5,63.7,182802.0,51.3027,51.3511,51.1899,51.3511,182802.0
2018-12-03 13:00:00,63.7,64.03,63.7,63.98,196627.0,51.3511,51.6171,51.3511,51.5768,196627.0
2018-12-03 13:10:00,64.0,64.33,63.87,64.29,159447.0,51.5929,51.8589,51.4881,51.8267,159447.0
2018-12-03 13:20:00,64.29,64.54,64.27,64.47,88765.0,51.8267,52.0282,51.8106,51.9718,88765.0
2018-12-03 13:30:00,64.46,64.47,64.25,64.25,91013.0,51.9637,51.9718,51.7945,51.7945,91013.0
2018-12-03 13:40:00,64.26,64.39,64.16,64.37,101928.0,51.8025,51.9073,51.7219,51.8912,101928.0
2018-12-03 13:50:00,64.36,64.66,64.34,64.62,67649.0,51.8831,52.125,51.867,52.0927,67649.0
2018-12-03 14:00:00,64.62,64.7,64.35,64.49,115040.0,52.0927,52.1572,51.8751,51.9879,115040.0
2018-12-03 14:10:00,64.5,64.77,64.42,64.64,72013.0,51.996,52.2136,51.9315,52.1089,72013.0
2018-12-03 14:20:00,64.64,64.89,64.62,64.89,110775.0,52.1089,52.3104,52.0927,52.3104,110775.0
2018-12-03 14:30:00,64.89,64.99,64.8,64.85,74751.0,52.3104,52.391,52.2378,52.2781,74751.0
2018-12-03 14:40:00,64.84,64.86,64.64,64.71,65299.0,52.2701,52.2862,52.1089,52.1653,65299.0
2018-12-03 14:50:00,64.71,64.74,64.52,64.55,107572.0,52.1653,52.1895,52.0121,52.0363,107572.0
2018-12-03 15:00:00,64.55,64.75,64.49,64.7,119688.0,52.0363,52.1975,51.9879,52.1572,119688.0
2018-12-03 15:10:00,64.7,64.93,64.7,64.81,199381.0,52.1572,52.3426,52.1572,52.2459,199381.0
2018-12-03 15:20:00,64.82,64.86,64.71,64.77,150999.0,52.254,52.2862,52.1653,52.2136,150999.0
2018-12-03 15:30:00,64.77,64.82,64.65,64.69,151512.0,52.2136,52.254,52.1169,52.1492,151512.0
2018-12-03 15:40:00,64.7,64.75,64.61,64.75,190385.0,52.1572,52.1975,52.0847,52.1975,190385.0
2018-12-03 15:50:00,64.74,64.79,64.63,64.67,540083.0,52.1895,52.2298,52.1008,52.133,540083.0
2018-12-04 09:30:00,64.75,66.48,64.69,66.12,406291.0,52.1975,53.5921,52.1492,53.3019,406291.0
2018-12-04 09:40:00,66.18,66.51,65.42,65.53,316331.0,53.3503,53.6163,52.7376,52.8263,316331.0
2018-12-04 09:50:00,65.54,65.72,65.19,65.36,198942.0,52.8344,52.9795,52.5522,52.6893,198942.0
2018-12-04 10:00:00,65.35,65.97,65.35,65.86,193825.0,52.6812,53.181,52.6812,53.0923,193825.0
2018-12-04 10:10:00,65.86,65.97,65.52,65.52,165819.0,53.0923,53.181,52.8183,52.8183,165819.0
2018-12-04 10:20:00,65.53,65.58,65.32,65.46,128464.0,52.8263,52.8666,52.657,52.7699,128464.0
2018-12-04 10:30:00,65.46,65.61,65.31,65.49,121923.0,52.7699,52.8908,52.649,52.7941,121923.0
2018-12-04 10:40:00,65.47,65.59,65.31,65.4,138492.0,52.7779,52.8747,52.649,52.7215,138492.0
2018-12-04 10:50:00,65.4,65.44,65.14,65.17,105065.0,52.7215,52.7538,52.5119,52.5361,105065.0
2018-12-04 11:00:00,65.16,65.18,64.76,64.94,283869.0,52.528,52.5442,52.2056,52.3507,283869.0
2018-12-04 11:10:00,64.92,64.96,64.26,64.26,159714.0,52.3346,52.3668,51.8025,51.8025,159714.0
2018-12-04 11:20:00,64.25,64.53,64.14,64.43,145359.0,51.7945,52.0202,51.7058,51.9396,145359.0
2018-12-04 11:30:00,64.42,64.48,64.3,64.45,126659.0,51.9315,51.9799,51.8348,51.9557,126659.0
2018-12-04 11:40:00,64.47,64.62,64.27,64.37,106467.0,51.9718,52.0927,51.8106,51.8912,106467.0
2018-12-04 11:50:00,64.38,64.68,64.31,64.42,117371.0,51.8993,52.1411,51.8428,51.9315,117371.0
2018-12-04 12:00:00,64.41,64.47,64.0,64.21,122554.0,51.9234,51.9718,51.5929,51.7622,122554.0
2018-12-04 12:10:00,64.21,64.21,63.84,64.05,190403.0,51.7622,51.7622,51.4639,51.6332,190403.0
2018-12-04 12:20:00,64.04,64.06,63.75,63.85,95936.0,51.6252,51.6413,51.3914,51.472,95936.0
2018-12-04 12:30:00,63.84,64.15,63.66,64.08,89856.0,51.4639,51.7138,51.3188,51.6574,89856.0
2018-12-04 12:40:00,64.07,64.22,64.03,64.13,77129.0,51.6494,51.7703,51.6171,51.6977,77129.0
2018-12-04 12:50:00,64.11,64.13,63.87,63.92,69585.0,51.6816,51.6977,51.4881,51.5284,69585.0
2018-12-04 13:00:00,63.91,64.02,63.79,63.93,82688.0,51.5204,51.609,51.4236,51.5365,82688.0
2018-12-04 13:10:00,63.91,63.99,63.78,63.86,81853.0,51.5204,51.5849,51.4156,51.4801,81853.0
2018-12-04 13:20:00,63.87,63.88,63.44,63.63,96403.0,51.4881,51.4962,51.1415,51.2947,96403.0
2018-12-04 13:30:00,63.62,63.82,63.47,63.52,88611.0,51.2866,51.4478,51.1657,51.206,88611.0
2018-12-04 13:40:00,63.52,63.97,63.45,63.92,103523.0,51.206,51.5687,51.1495,51.5284,103523.0
2018-12-04 13:50:00,63.92,64.17,63.8,64.05,80133.0,51.5284,51.73,51.4317,51.6332,80133.0
2018-12-04 14:00:00,64.03,64.13,63.84,64.11,139130.0,51.6171,51.6977,51.4639,51.6816,139130.0
2018-12-04 14:10:00,64.11,64.29,64.07,64.18,91198.0,51.6816,51.8267,51.6494,51.738,91198.0
2018-12-04 14:20:00,64.19,64.2,63.86,63.87,96706.0,51.7461,51.7541,51.4801,51.4881,96706.0
2018-12-04 14:30:00,63.87,64.11,63.87,64.05,150899.0,51.4881,51.6816,51.4881,51.6332,150899.0
2018-12-04 14:40:00,64.04,64.38,64.04,64.29,123112.0,51.6252,51.8993,51.6252,51.8267,123112.0
2018-12-04 14:50:00,64.28,64.35,64.0,64.0,86667.0,51.8186,51.8751,51.5929,51.5929,86667.0
2018-12-04 15:00:00,64.0,64.0,63.79,63.86,97812.0,51.5929,51.5929,51.4236,51.4801,97812.0
2018-12-04 15:10:00,63.86,63.94,63.74,63.79,111720.0,51.4801,51.5446,51.3833,51.4236,111720.0
2018-12-04 15:20:00,63.78,63.9,63.62,63.76,150560.0,51.4156,51.5123,51.2866,51.3994,150560.0
2018-12-04 15:30:00,63.77,63.86,63.57,63.62,213839.0,51.4075,51.4801,51.2463,51.2866,213839.0
2018-12-04 15:40:00,63.61,63.63,63.41,63.46,274810.0,51.2785,51.2947,51.1173,51.1576,274810.0
2018-12-04 15:50:00,63.45,63.54,63.28,63.38,601199.0,51.1495,51.2221,51.0125,51.0931,601199.0
2018-12-06 09:30:00,62.88,63.12,62.01,62.95,332786.0,50.69,50.8835,49.9887,50.7465,332786.0
2018-12-06 09:40:00,62.95,63.33,62.76,62.89,217504.0,50.7465,51.0528,50.5933,50.6981,217504.0
2018-12-06 09:50:00,62.86,62.88,62.22,62.39,292870.0,50.6739,50.69,50.158,50.295,292870.0
2018-12-06 10:00:00,62.38,62.92,62.35,62.61,238945.0,50.287,50.7223,50.2628,50.4724,238945.0
2018-12-06 10:10:00,62.61,63.2,62.38,63.04,203997.0,50.4724,50.948,50.287,50.819,203997.0
2018-12-06 10:20:00,63.06,63.36,62.96,63.19,212473.0,50.8352,51.077,50.7545,50.9399,212473.0
2018-12-06 10:30:00,63.2,63.27,62.52,62.65,231311.0,50.948,51.0044,50.3998,50.5046,231311.0
2018-12-06 10:40:00,62.65,63.13,62.63,62.96,141578.0,50.5046,50.8916,50.4885,50.7545,141578.0
2018-12-06 10:50:00,62.95,63.02,62.65,62.72,266079.0,50.7465,50.8029,50.5046,50.5611,266079.0
2018-12-06 11:00:00,62.74,63.01,62.5,62.5,101985.0,50.5772,50.7948,50.3837,50.3837,101985.0
2018-12-06 11:10:00,62.51,62.53,62.24,62.33,118210.0,50.3918,50.4079,50.1741,50.2467,118210.0
2018-12-06 11:20:00,62.33,62.33,61.84,61.87,162755.0,50.2467,50.2467,49.8517,49.8758,162755.0
2018-12-06 11:30:00,61.87,62.15,61.8,62.11,95744.0,49.8758,50.1016,49.8194,50.0693,95744.0
2018-12-06 11:40:00,62.12,62.52,62.12,62.52,99504.0,50.0774,50.3998,50.0774,50.3998,99504.0
2018-12-06 11:50:00,62.53,62.84,62.43,62.56,92753.0,50.4079,50.6578,50.3273,50.4321,92753.0
2018-12-06 12:00:00,62.55,62.6,62.37,62.47,94235.0,50.424,50.4643,50.2789,50.3595,94235.0
2018-12-06 12:10:00,62.48,62.71,62.38,62.47,113713.0,50.3676,50.553,50.287,50.3595,113713.0
2018-12-06 12:20:00,62.45,62.87,62.43,62.85,148783.0,50.3434,50.682,50.3273,50.6659,148783.0
2018-12-06 12:30:00,62.85,63.0,62.72,62.75,115995.0,50.6659,50.7868,50.5611,50.5852,115995.0
2018-12-06 12:40:00,62.76,62.87,62.67,62.84,65559.0,50.5933,50.682,50.5208,50.6578,65559.0
2018-12-06 12:50:00,62.84,63.05,62.74,62.76,92378.0,50.6578,50.8271,50.5772,50.5933,92378.0
2018-12-06 13:00:00,62.77,62.77,62.51,62.52,61551.0,50.6014,50.6014,50.3918,50.3998,61551.0
2018-12-06 13:10:00,62.52,62.57,62.41,62.48,73415.0,50.3998,50.4401,50.3112,50.3676,73415.0
2018-12-06 13:20:00,62.5,62.66,62.41,62.57,77686.0,50.3837,50.5127,50.3112,50.4401,77686.0
2018-12-06 13:30:00,62.55,62.72,62.49,62.66,82928.0,50.424,50.5611,50.3757,50.5127,82928.0
2018-12-06 13:40:00,62.66,63.06,62.66,63.06,64282.0,50.5127,50.8352,50.5127,50.8352,64282.0
2018-12-06 13:50:00,63.07,63.26,63.05,63.26,161967.0,50.8432,50.9964,50.8271,50.9964,161967.0
2018-12-06 14:00:00,63.24,63.34,63.13,63.18,363133.0,50.9803,51.0609,50.8916,50.9319,363133.0
2018-12-06 14:10:00,63.17,63.17,62.94,63.0,128599.0,50.9238,50.9238,50.7384,50.7868,128599.0
2018-12-06 14:20:00,63.0,63.21,62.96,63.21,99671.0,50.7868,50.9561,50.7545,50.9561,99671.0
2018-12-06 14:30:00,63.21,63.22,62.94,63.02,78630.0,50.9561,50.9641,50.7384,50.8029,78630.0
2018-12-06 14:40:00,63.04,63.14,62.62,62.69,56796.0,50.819,50.8996,50.4804,50.5369,56796.0
2018-12-06 14:50:00,62.69,63.02,62.67,62.84,103959.0,50.5369,50.8029,50.5208,50.6578,103959.0
2018-12-06 15:00:00,62.84,63.11,62.84,62.99,108999.0,50.6578,50.8755,50.6578,50.7787,108999.0
2018-12-06 15:10:00,62.98,63.07,62.88,63.02,91759.0,50.7707,50.8432,50.69,50.8029,91759.0
2018-12-06 15:20:00,63.01,63.1,62.84,63.01,119548.0,50.7948,50.8674,50.6578,50.7948,119548.0
2018-12-06 15:30:00,63.0,63.35,62.96,63.26,223692.0,50.7868,51.0689,50.7545,50.9964,223692.0
2018-12-06 15:40:00,63.27,63.57,63.13,63.56,198842.0,51.0044,51.2463,50.8916,51.2382,198842.0
2018-12-06 15:50:00,63.54,63.64,63.41,63.54,493750.0,51.2221,51.3027,51.1173,51.2221,493750.0
2018-12-07 09:30:00,64.13,64.66,63.88,64.55,254536.0,51.6977,52.125,51.4962,52.0363,254536.0
2018-12-07 09:40:00,64.6,65.56,64.59,65.25,205008.0,52.0766,52.8505,52.0685,52.6006,205008.0
2018-12-07 09:50:00,65.22,65.85,64.98,65.82,269867.0,52.5764,53.0843,52.3829,53.0601,269867.0
2018-12-07 10:00:00,65.81,66.1,65.59,65.64,273192.0,53.052,53.2858,52.8747,52.915,273192.0
2018-12-07 10:10:00,65.63,65.68,65.06,65.1,208864.0,52.9069,52.9472,52.4474,52.4797,208864.0
2018-12-07 10:20:00,65.09,65.46,65.0,65.45,149214.0,52.4716,52.7699,52.3991,52.7618,149214.0
2018-12-07 10:30:00,65.47,65.72,65.01,65.02,216050.0,52.7779,52.9795,52.4071,52.4152,216050.0
2018-12-07 10:40:00,65.01,65.32,64.95,65.03,308759.0,52.4071,52.657,52.3588,52.4232,308759.0
2018-12-07 10:50:00,65.03,65.12,64.81,64.96,150524.0,52.4232,52.4958,52.2459,52.3668,150524.0
2018-12-07 11:00:00,64.97,64.97,64.25,64.27,294444.0,52.3749,52.3749,51.7945,51.8106,294444.0
2018-12-07 11:10:00,64.28,64.32,63.94,64.0,261061.0,51.8186,51.8509,51.5446,51.5929,261061.0
2018-12-07 11:20:00,64.0,64.01,63.61,63.8,218083.0,51.5929,51.601,51.2785,51.4317,218083.0
2018-12-07 11:30:00,63.8,63.92,63.58,63.6,222839.0,51.4317,51.5284,51.2543,51.2705,222839.0
2018-12-07 11:40:00,63.61,64.19,63.57,64.08,186298.0,51.2785,51.7461,51.2463,51.6574,186298.0
2018-12-07 11:50:00,64.07,64.09,63.53,63.54,136347.0,51.6494,51.6655,51.214,51.2221,136347.0
2018-12-07 12:00:00,63.54,63.76,63.49,63.57,129108.0,51.2221,51.3994,51.1818,51.2463,129108.0
2018-12-07 12:10:00,63.57,63.94,63.5,63.5,130416.0,51.2463,51.5446,51.1899,51.1899,130416.0
2018-12-07 12:20:00,63.51,63.77,63.41,63.65,152018.0,51.1979,51.4075,51.1173,51.3108,152018.0
2018-12-07 12:30:00,63.65,63.65,63.21,63.23,197738.0,51.3108,51.3108,50.9561,50.9722,197738.0
2018-12-07 12:40:00,63.23,63.23,62.99,62.99,171303.0,50.9722,50.9722,50.7787,50.7787,171303.0
2018-12-07 12:50:00,62.98,63.42,62.93,63.38,174486.0,50.7707,51.1254,50.7304,51.0931,174486.0
2018-12-07 13:00:00,63.38,63.59,63.02,63.03,164099.0,51.0931,51.2624,50.8029,50.811,164099.0
2018-12-07 13:10:00,63.02,63.1,62.64,62.73,141043.0,50.8029,50.8674,50.4966,50.5691,141043.0
2018-12-07 13:20:00,62.75,62.79,62.56,62.73,146146.0,50.5852,50.6175,50.4321,50.5691,146146.0
2018-12-07 13:30:00,62.73,62.76,62.4,62.4,109464.0,50.5691,50.5933,50.3031,50.3031,109464.0
2018-12-07 13:40:00,62.4,62.42,62.26,62.29,100546.0,50.3031,50.3192,50.1902,50.2144,100546.0
2018-12-07 13:50:00,62.29,62.39,62.17,62.18,139442.0,50.2144,50.295,50.1177,50.1257,139442.0
2018-12-07 14:00:00,62.17,62.18,61.92,61.97,186936.0,50.1177,50.1257,49.9162,49.9565,186936.0
2018-12-07 14:10:00,61.96,62.22,61.8,62.12,126716.0,49.9484,50.158,49.8194,50.0774,126716.0
2018-12-07 14:20:00,62.12,62.34,62.03,62.22,140275.0,50.0774,50.2547,50.0048,50.158,140275.0
2018-12-07 14:30:00,62.24,62.27,61.98,61.98,138382.0,50.1741,50.1983,49.9645,49.9645,138382.0
2018-12-07 14:40:00,61.98,62.01,61.66,61.85,247251.0,49.9645,49.9887,49.7066,49.8597,247251.0
2018-12-07 14:50:00,61.87,61.99,61.33,61.52,232345.0,49.8758,49.9726,49.4405,49.5937,232345.0
2018-12-07 15:00:00,61.53,61.59,61.13,61.4,277132.0,49.6018,49.6501,49.2793,49.497,277132.0
2018-12-07 15:10:00,61.41,61.62,61.3,61.51,153205.0,49.505,49.6743,49.4163,49.5856,153205.0
2018-12-07 15:20:00,61.51,61.74,61.38,61.64,104754.0,49.5856,49.771,49.4808,49.6904,104754.0
2018-12-07 15:30:00,61.64,62.01,61.55,61.66,237640.0,49.6904,49.9887,49.6179,49.7066,237640.0
2018-12-07 15:40:00,61.65,61.75,61.4,61.41,274894.0,49.6985,49.7791,49.497,49.505,274894.0
2018-12-07 15:50:00,61.42,61.61,61.41,61.55,542525.0,49.5131,49.6662,49.505,49.6179,542525.0
2018-12-10 09:30:00,61.02,62.02,60.9,61.72,246165.0,49.1906,49.9968,49.0939,49.7549,246165.0
2018-12-10 09:40:00,61.79,61.93,61.09,61.11,288160.0,49.8114,49.9242,49.2471,49.2632,288160.0
2018-12-10 09:50:00,61.11,61.29,60.45,61.01,303296.0,49.2632,49.4083,48.7311,49.1826,303296.0
2018-12-10 10:00:00,60.95,61.29,60.89,60.99,202657.0,49.1342,49.4083,49.0858,49.1664,202657.0
2018-12-10 10:10:00,60.98,61.32,60.85,61.03,193455.0,49.1584,49.4325,49.0536,49.1987,193455.0
2018-12-10 10:20:00,61.03,61.07,60.73,60.9,118394.0,49.1987,49.2309,48.9568,49.0939,118394.0
2018-12-10 10:30:00,60.87,61.01,60.66,60.67,111138.0,49.0697,49.1826,48.9004,48.9085,111138.0
2018-12-10 10:40:00,60.65,60.72,60.43,60.55,181387.0,48.8924,48.9488,48.715,48.8117,181387.0
2018-12-10 10:50:00,60.57,60.57,60.05,60.11,210624.0,48.8279,48.8279,48.4087,48.457,210624.0
2018-12-10 11:00:00,60.12,60.12,59.61,59.67,226785.0,48.4651,48.4651,48.054,48.1023,226785.0
2018-12-10 11:10:00,59.66,59.97,59.55,59.88,228383.0,48.0943,48.3442,48.0056,48.2716,228383.0
2018-12-10 11:20:00,59.89,60.37,59.75,60.37,145352.0,48.2797,48.6666,48.1668,48.6666,145352.0
2018-12-10 11:30:00,60.38,60.76,60.26,60.68,123934.0,48.6747,48.981,48.578,48.9165,123934.0
2018-12-10 11:40:00,60.69,61.0,60.61,60.86,110789.0,48.9246,49.1745,48.8601,49.0616,110789.0
2018-12-10 11:50:00,60.85,60.87,60.47,60.52,120919.0,49.0536,49.0697,48.7472,48.7876,120919.0
2018-12-10 12:00:00,60.51,60.59,60.31,60.49,118601.0,48.7795,48.844,48.6183,48.7634,118601.0
2018-12-10 12:10:00,60.5,60.66,60.07,60.14,156727.0,48.7714,48.9004,48.4248,48.4812,156727.0
2018-12-10 12:20:00,60.12,60.28,59.98,59.99,119723.0,48.4651,48.5941,48.3522,48.3603,119723.0
2018-12-10 12:30:00,59.99,60.67,59.99,60.63,217247.0,48.3603,48.9085,48.3603,48.8762,217247.0
2018-12-10 12:40:00,60.63,61.04,60.63,60.98,87543.0,48.8762,49.2067,48.8762,49.1584,87543.0
2018-12-10 12:50:00,60.98,61.05,60.78,60.78,97906.0,49.1584,49.2148,48.9972,48.9972,97906.0
2018-12-10 13:00:00,60.82,60.97,60.69,60.83,95211.0,49.0294,49.1503,48.9246,49.0375,95211.0
2018-12-10 13:10:00,60.84,61.1,60.74,61.07,89346.0,49.0455,49.2551,48.9649,49.2309,89346.0
2018-12-10 13:20:00,61.04,61.08,60.75,60.84,83578.0,49.2067,49.239,48.973,49.0455,83578.0
2018-12-10 13:30:00,60.84,61.11,60.83,60.97,73016.0,49.0455,49.2632,49.0375,49.1503,73016.0
2018-12-10 13:40:00,60.96,61.12,60.87,61.08,69814.0,49.1423,49.2712,49.0697,49.239,69814.0
2018-12-10 13:50:00,61.08,61.23,60.97,61.0,69257.0,49.239,49.3599,49.1503,49.1745,69257.0
2018-12-10 14:00:00,61.0,61.13,60.88,61.07,80908.0,49.1745,49.2793,49.0778,49.2309,80908.0
2018-12-10 14:10:00,61.06,61.09,60.82,60.87,92932.0,49.2229,49.2471,49.0294,49.0697,92932.0
2018-12-10 14:20:00,60.86,61.11,60.83,61.06,129702.0,49.0616,49.2632,49.0375,49.2229,129702.0
2018-12-10 14:30:00,61.07,61.27,61.07,61.13,125729.0,49.2309,49.3922,49.2309,49.2793,125729.0
2018-12-10 14:40:00,61.13,61.17,61.04,61.08,83840.0,49.2793,49.3115,49.2067,49.239,83840.0
2018-12-10 14:50:00,61.09,61.24,60.93,61.01,99196.0,49.2471,49.368,49.1181,49.1826,99196.0
2018-12-10 15:00:00,61.02,61.1,60.95,61.03,81370.0,49.1906,49.2551,49.1342,49.1987,81370.0
2018-12-10 15:10:00,61.03,61.06,60.74,60.81,104909.0,49.1987,49.2229,48.9649,49.0213,104909.0
2018-12-10 15:20:00,60.8,60.96,60.8,60.96,136686.0,49.0133,49.1423,49.0133,49.1423,136686.0
2018-12-10 15:30:00,60.97,61.39,60.97,61.34,220589.0,49.1503,49.4889,49.1503,49.4486,220589.0
2018-12-10 15:40:00,61.34,61.37,61.08,61.09,204456.0,49.4486,49.4728,49.239,49.2471,204456.0
2018-12-10 15:50:00,61.09,61.18,60.96,60.98,443273.0,49.2471,49.3196,49.1423,49.1584,443273.0
2018-12-11 09:30:00,61.45,62.25,61.27,62.08,313648.0,49.5373,50.1822,49.3922,50.0451,313648.0
2018-12-11 09:40:00,62.08,62.43,61.84,61.93,165459.0,50.0451,50.3273,49.8517,49.9242,165459.0
2018-12-11 09:50:00,61.93,61.94,61.68,61.7,76571.0,49.9242,49.9323,49.7227,49.7388,76571.0
2018-12-11 10:00:00,61.74,61.98,61.5,61.89,112380.0,49.771,49.9645,49.5776,49.892,112380.0
2018-12-11 10:10:00,61.87,61.87,61.55,61.63,127069.0,49.8758,49.8758,49.6179,49.6824,127069.0
2018-12-11 10:20:00,61.63,62.03,61.61,62.0,74420.0,49.6824,50.0048,49.6662,49.9806,74420.0
2018-12-11 10:30:00,62.03,62.11,61.62,62.01,115086.0,50.0048,50.0693,49.6743,49.9887,115086.0
2018-12-11 10:40:00,62.01,62.12,61.73,61.79,111656.0,49.9887,50.0774,49.763,49.8114,111656.0
2018-12-11 10:50:00,61.79,61.95,61.65,61.89,118237.0,49.8114,49.9403,49.6985,49.892,118237.0
2018-12-11 11:00:00,61.89,61.99,61.66,61.98,96211.0,49.892,49.9726,49.7066,49.9645,96211.0
2018-12-11 11:10:00,62.0,62.02,61.59,61.78,74639.0,49.9806,49.9968,49.6501,49.8033,74639.0
2018-12-11 11:20:00,61.77,61.8,61.52,61.68,134027.0,49.7952,49.8194,49.5937,49.7227,134027.0
2018-12-11 11:30:00,61.67,61.74,61.36,61.51,85365.0,49.7146,49.771,49.4647,49.5856,85365.0
2018-12-11 11:40:00,61.53,61.68,61.4,61.57,57464.0,49.6018,49.7227,49.497,49.634,57464.0
2018-12-11 11:50:00,61.59,61.72,61.52,61.6,88562.0,49.6501,49.7549,49.5937,49.6582,88562.0
2018-12-11 12:00:00,61.6,61.6,61.23,61.39,103299.0,49.6582,49.6582,49.3599,49.4889,103299.0
2018-12-11 12:10:00,61.37,61.38,61.17,61.29,72106.0,49.4728,49.4808,49.3115,49.4083,72106.0
2018-12-11 12:20:00,61.3,61.48,61.26,61.3,93647.0,49.4163,49.5615,49.3841,49.4163,93647.0
2018-12-11 12:30:00,61.28,61.54,61.27,61.48,58324.0,49.4002,49.6098,49.3922,49.5615,58324.0
2018-12-11 12:40:00,61.49,61.61,61.42,61.54,63343.0,49.5695,49.6662,49.5131,49.6098,63343.0
2018-12-11 12:50:00,61.53,61.56,61.42,61.45,61093.0,49.6018,49.6259,49.5131,49.5373,61093.0
2018-12-11 13:00:00,61.44,61.51,61.3,61.38,53721.0,49.5292,49.5856,49.4163,49.4808,53721.0
2018-12-11 13:10:00,61.38,61.52,61.26,61.45,66554.0,49.4808,49.5937,49.3841,49.5373,66554.0
2018-12-11 13:20:00,61.46,61.54,61.37,61.43,62680.0,49.5453,49.6098,49.4728,49.5211,62680.0
2018-12-11 13:30:00,61.41,61.53,61.3,61.51,53523.0,49.505,49.6018,49.4163,49.5856,53523.0
2018-12-11 13:40:00,61.5,61.5,61.1,61.14,70328.0,49.5776,49.5776,49.2551,49.2874,70328.0
2018-12-11 13:50:00,61.13,61.2,61.03,61.04,77225.0,49.2793,49.3357,49.1987,49.2067,77225.0
2018-12-11 14:00:00,61.04,61.13,60.94,60.97,107640.0,49.2067,49.2793,49.1261,49.1503,107640.0
2018-12-11 14:10:00,60.94,61.06,60.87,61.04,111900.0,49.1261,49.2229,49.0697,49.2067,111900.0
2018-12-11 14:20:00,61.03,61.37,60.95,61.24,146596.0,49.1987,49.4728,49.1342,49.368,146596.0
2018-12-11 14:30:00,61.23,61.36,61.14,61.22,93857.0,49.3599,49.4647,49.2874,49.3519,93857.0
2018-12-11 14:40:00,61.22,61.49,61.19,61.32,65850.0,49.3519,49.5695,49.3277,49.4325,65850.0
2018-12-11 14:50:00,61.34,61.39,61.17,61.26,60447.0,49.4486,49.4889,49.3115,49.3841,60447.0
2018-12-11 15:00:00,61.26,61.37,61.14,61.36,87199.0,49.3841,49.4728,49.2874,49.4647,87199.0
2018-12-11 15:10:00,61.36,61.62,61.34,61.45,148209.0,49.4647,49.6743,49.4486,49.5373,148209.0
2018-12-11 15:20:00,61.45,61.52,61.37,61.41,136917.0,49.5373,49.5937,49.4728,49.505,136917.0
2018-12-11 15:30:00,61.42,61.72,61.42,61.57,183061.0,49.5131,49.7549,49.5131,49.634,183061.0
2018-12-11 15:40:00,61.57,61.61,61.37,61.37,277721.0,49.634,49.6662,49.4728,49.4728,277721.0
2018-12-11 15:50:00,61.38,61.43,61.23,61.33,358785.0,49.4808,49.5211,49.3599,49.4405,358785.0
2018-12-12 09:30:00,62.27,63.19,62.19,63.05,267321.0,50.1983,50.9399,50.1338,50.8271,267321.0
2018-12-12 09:40:00,63.1,63.14,62.65,62.9,91595.0,50.8674,50.8996,50.5046,50.7062,91595.0
2018-12-12 09:50:00,62.9,63.05,62.76,62.96,92696.0,50.7062,50.8271,50.5933,50.7545,92696.0
2018-12-12 10:00:00,62.95,63.0,62.8,62.86,136820.0,50.7465,50.7868,50.6256,50.6739,136820.0
2018-12-12 10:10:00,62.86,62.96,62.75,62.93,84408.0,50.6739,50.7545,50.5852,50.7304,84408.0
2018-12-12 10:20:00,62.9,63.03,62.77,62.77,90277.0,50.7062,50.811,50.6014,50.6014,90277.0
2018-12-12 10:30:00,62.73,62.86,62.21,62.23,112735.0,50.5691,50.6739,50.1499,50.1661,112735.0
2018-12-12 10:40:00,62.22,62.58,62.2,62.57,135127.0,50.158,50.4482,50.1419,50.4401,135127.0
2018-12-12 10:50:00,62.58,62.78,62.53,62.58,124097.0,50.4482,50.6094,50.4079,50.4482,124097.0
2018-12-12 11:00:00,62.58,63.01,62.58,63.0,109310.0,50.4482,50.7948,50.4482,50.7868,109310.0
2018-12-12 11:10:00,62.98,63.0,62.87,62.92,104071.0,50.7707,50.7868,50.682,50.7223,104071.0
2018-12-12 11:20:00,62.93,63.0,62.82,62.88,124721.0,50.7304,50.7868,50.6417,50.69,124721.0
2018-12-12 11:30:00,62.89,62.95,62.67,62.7,83124.0,50.6981,50.7465,50.5208,50.5449,83124.0
2018-12-12 11:40:00,62.7,62.84,62.69,62.77,59888.0,50.5449,50.6578,50.5369,50.6014,59888.0
2018-12-12 11:50:00,62.76,62.88,62.69,62.87,89564.0,50.5933,50.69,50.5369,50.682,89564.0
2018-12-12 12:00:00,62.9,62.97,62.78,62.88,51530.0,50.7062,50.7626,50.6094,50.69,51530.0
2018-12-12 12:10:00,62.91,62.94,62.76,62.76,46703.0,50.7142,50.7384,50.5933,50.5933,46703.0
2018-12-12 12:20:00,62.76,62.79,62.6,62.75,74369.0,50.5933,50.6175,50.4643,50.5852,74369.0
2018-12-12 12:30:00,62.75,62.96,62.74,62.83,82401.0,50.5852,50.7545,50.5772,50.6497,82401.0
2018-12-12 12:40:00,62.83,62.92,62.82,62.88,78809.0,50.6497,50.7223,50.6417,50.69,78809.0
2018-12-12 12:50:00,62.87,63.11,62.86,63.09,122284.0,50.682,50.8755,50.6739,50.8593,122284.0
2018-12-12 13:00:00,63.09,63.2,62.95,63.2,73788.0,50.8593,50.948,50.7465,50.948,73788.0
2018-12-12 13:10:00,63.21,63.33,63.18,63.19,67243.0,50.9561,51.0528,50.9319,50.9399,67243.0
2018-12-12 13:20:00,63.18,63.25,63.12,63.25,55750.0,50.9319,50.9883,50.8835,50.9883,55750.0
2018-12-12 13:30:00,63.26,63.37,63.22,63.29,64932.0,50.9964,51.0851,50.9641,51.0206,64932.0
2018-12-12 13:40:00,63.3,63.32,63.21,63.3,66336.0,51.0286,51.0447,50.9561,51.0286,66336.0
2018-12-12 13:50:00,63.3,63.32,63.06,63.14,72569.0,51.0286,51.0447,50.8352,50.8996,72569.0
2018-12-12 14:00:00,63.14,63.2,63.06,63.06,107137.0,50.8996,50.948,50.8352,50.8352,107137.0
2018-12-12 14:10:00,63.07,63.1,62.82,62.99,105896.0,50.8432,50.8674,50.6417,50.7787,105896.0
2018-12-12 14:20:00,63.0,63.01,62.56,62.65,86763.0,50.7868,50.7948,50.4321,50.5046,86763.0
2018-12-12 14:30:00,62.64,62.64,62.37,62.53,215555.0,50.4966,50.4966,50.2789,50.4079,215555.0
2018-12-12 14:40:00,62.53,62.57,62.3,62.3,103334.0,50.4079,50.4401,50.2225,50.2225,103334.0
2018-12-12 14:50:00,62.29,62.64,62.24,62.55,66901.0,50.2144,50.4966,50.1741,50.424,66901.0
2018-12-12 15:00:00,62.54,62.62,62.43,62.56,82284.0,50.416,50.4804,50.3273,50.4321,82284.0
2018-12-12 15:10:00,62.57,62.65,62.35,62.41,112166.0,50.4401,50.5046,50.2628,50.3112,112166.0
2018-12-12 15:20:00,62.41,62.58,62.34,62.37,91841.0,50.3112,50.4482,50.2547,50.2789,91841.0
2018-12-12 15:30:00,62.38,62.57,62.34,62.53,143570.0,50.287,50.4401,50.2547,50.4079,143570.0
2018-12-12 15:40:00,62.54,62.56,62.29,62.33,140644.0,50.416,50.4321,50.2144,50.2467,140644.0
2018-12-12 15:50:00,62.33,62.35,62.02,62.05,276057.0,50.2467,50.2628,49.9968,50.0209,276057.0
2018-12-13 09:30:00,62.2,62.65,62.08,62.42,93204.0,50.1419,50.5046,50.0451,50.3192,93204.0
2018-12-13 09:40:00,62.41,62.53,61.92,61.99,106625.0,50.3112,50.4079,49.9162,49.9726,106625.0
2018-12-13 09:50:00,61.98,61.99,61.67,61.8,78619.0,49.9645,49.9726,49.7146,49.8194,78619.0
2018-12-13 10:00:00,61.83,62.26,61.83,62.02,108953.0,49.8436,50.1902,49.8436,49.9968,108953.0
2018-12-13 10:10:00,62.0,62.28,61.92,61.98,94302.0,49.9806,50.2064,49.9162,49.9645,94302.0
2018-12-13 10:20:00,61.96,62.26,61.94,62.07,73969.0,49.9484,50.1902,49.9323,50.0371,73969.0
2018-12-13 10:30:00,62.05,62.26,61.83,61.98,62301.0,50.0209,50.1902,49.8436,49.9645,62301.0
2018-12-13 10:40:00,61.97,62.2,61.9,62.13,96736.0,49.9565,50.1419,49.9,50.0854,96736.0
2018-12-13 10:50:00,62.13,62.13,61.75,61.93,103408.0,50.0854,50.0854,49.7791,49.9242,103408.0
2018-12-13 11:00:00,61.94,62.18,61.85,62.06,126506.0,49.9323,50.1257,49.8597,50.029,126506.0
2018-12-13 11:10:00,62.06,62.08,61.81,61.93,87377.0,50.029,50.0451,49.8275,49.9242,87377.0
2018-12-13 11:20:00,61.96,62.18,61.9,62.1,126242.0,49.9484,50.1257,49.9,50.0613,126242.0
2018-12-13 11:30:00,62.07,62.23,62.02,62.08,77499.0,50.0371,50.1661,49.9968,50.0451,77499.0
2018-12-13 11:40:00,62.07,62.43,62.02,62.26,83901.0,50.0371,50.3273,49.9968,50.1902,83901.0
2018-12-13 11:50:00,62.24,62.34,62.01,62.17,107736.0,50.1741,50.2547,49.9887,50.1177,107736.0
2018-12-13 12:00:00,62.15,62.18,61.99,62.11,97985.0,50.1016,50.1257,49.9726,50.0693,97985.0
2018-12-13 12:10:00,62.11,62.28,61.89,62.08,111226.0,50.0693,50.2064,49.892,50.0451,111226.0
2018-12-13 12:20:00,62.06,62.11,61.94,62.0,75653.0,50.029,50.0693,49.9323,49.9806,75653.0
2018-12-13 12:30:00,61.97,62.31,61.91,62.27,85004.0,49.9565,50.2305,49.9081,50.1983,85004.0
2018-12-13 12:40:00,62.27,62.31,62.02,62.12,65899.0,50.1983,50.2305,49.9968,50.0774,65899.0
2018-12-13 12:50:00,62.1,62.2,61.89,62.0,84369.0,50.0613,50.1419,49.892,49.9806,84369.0
2018-12-13 13:00:00,61.99,62.04,61.89,61.99,62320.0,49.9726,50.0129,49.892,49.9726,62320.0
2018-12-13 13:10:00,62.01,62.04,61.89,61.95,67340.0,49.9887,50.0129,49.892,49.9403,67340.0
2018-12-13 13:20:00,61.95,62.08,61.81,61.96,63571.0,49.9403,50.0451,49.8275,49.9484,63571.0
2018-12-13 13:30:00,61.97,62.16,61.95,62.13,79763.0,49.9565,50.1096,49.9403,50.0854,79763.0
2018-12-13 13:40:00,62.15,62.18,61.9,61.91,80117.0,50.1016,50.1257,49.9,49.9081,80117.0
2018-12-13 13:50:00,61.92,62.0,61.87,61.92,99814.0,49.9162,49.9806,49.8758,49.9162,99814.0
2018-12-13 14:00:00,61.93,62.01,61.7,61.8,82249.0,49.9242,49.9887,49.7388,49.8194,82249.0
2018-12-13 14:10:00,61.78,61.81,61.6,61.61,67840.0,49.8033,49.8275,49.6582,49.6662,67840.0
2018-12-13 14:20:00,61.62,61.79,61.58,61.74,90088.0,49.6743,49.8114,49.6421,49.771,90088.0
2018-12-13 14:30:00,61.73,61.85,61.66,61.75,58300.0,49.763,49.8597,49.7066,49.7791,58300.0
2018-12-13 14:40:00,61.74,61.85,61.69,61.69,73103.0,49.771,49.8597,49.7307,49.7307,73103.0
2018-12-13 14:50:00,61.71,61.88,61.7,61.85,86245.0,49.7469,49.8839,49.7388,49.8597,86245.0
2018-12-13 15:00:00,61.87,61.91,61.72,61.72,66348.0,49.8758,49.9081,49.7549,49.7549,66348.0
2018-12-13 15:10:00,61.7,61.98,61.69,61.92,105081.0,49.7388,49.9645,49.7307,49.9162,105081.0
2018-12-13 15:20:00,61.93,62.03,61.87,61.97,102145.0,49.9242,50.0048,49.8758,49.9565,102145.0
2018-12-13 15:30:00,61.97,62.13,61.92,62.07,133516.0,49.9565,50.0854,49.9162,50.0371,133516.0
2018-12-13 15:40:00,62.06,62.24,62.04,62.16,207421.0,50.029,50.1741,50.0129,50.1096,207421.0
2018-12-13 15:50:00,62.17,62.18,62.02,62.08,275414.0,50.1177,50.1257,49.9968,50.0451,275414.0
2018-12-14 09:30:00,61.56,62.28,61.56,62.21,170287.0,49.6259,50.2064,49.6259,50.1499,170287.0
2018-12-14 09:40:00,62.2,62.58,62.05,62.47,130553.0,50.1419,50.4482,50.0209,50.3595,130553.0
2018-12-14 09:50:00,62.48,62.69,62.34,62.51,112658.0,50.3676,50.5369,50.2547,50.3918,112658.0
2018-12-14 10:00:00,62.49,62.64,62.38,62.5,104397.0,50.3757,50.4966,50.287,50.3837,104397.0
2018-12-14 10:10:00,62.53,62.53,62.07,62.19,171513.0,50.4079,50.4079,50.0371,50.1338,171513.0
2018-12-14 10:20:00,62.21,62.3,61.96,61.99,55874.0,50.1499,50.2225,49.9484,49.9726,55874.0
2018-12-14 10:30:00,61.97,62.18,61.75,62.17,144666.0,49.9565,50.1257,49.7791,50.1177,144666.0
2018-12-14 10:40:00,62.16,62.25,61.99,62.24,102097.0,50.1096,50.1822,49.9726,50.1741,102097.0
2018-12-14 10:50:00,62.21,62.25,62.09,62.13,154835.0,50.1499,50.1822,50.0532,50.0854,154835.0
2018-12-14 11:00:00,62.12,62.26,62.12,62.13,123739.0,50.0774,50.1902,50.0774,50.0854,123739.0
2018-12-14 11:10:00,62.14,62.21,62.06,62.15,104195.0,50.0935,50.1499,50.029,50.1016,104195.0
2018-12-14 11:20:00,62.17,62.17,61.94,61.97,82402.0,50.1177,50.1177,49.9323,49.9565,82402.0
2018-12-14 11:30:00,61.97,62.18,61.97,62.08,82215.0,49.9565,50.1257,49.9565,50.0451,82215.0
2018-12-14 11:40:00,62.08,62.12,61.76,61.76,66472.0,50.0451,50.0774,49.7872,49.7872,66472.0
2018-12-14 11:50:00,61.78,61.83,61.55,61.6,74699.0,49.8033,49.8436,49.6179,49.6582,74699.0
2018-12-14 12:00:00,61.6,61.7,61.54,61.55,124079.0,49.6582,49.7388,49.6098,49.6179,124079.0
2018-12-14 12:10:00,61.54,61.55,61.23,61.38,194847.0,49.6098,49.6179,49.3599,49.4808,194847.0
2018-12-14 12:20:00,61.4,61.49,61.33,61.49,97126.0,49.497,49.5695,49.4405,49.5695,97126.0
2018-12-14 12:30:00,61.48,61.5,61.34,61.34,134977.0,49.5615,49.5776,49.4486,49.4486,134977.0
2018-12-14 12:40:00,61.34,61.35,60.98,61.01,136753.0,49.4486,49.4567,49.1584,49.1826,136753.0
2018-12-14 12:50:00,61.02,61.16,60.94,60.97,123364.0,49.1906,49.3035,49.1261,49.1503,123364.0
2018-12-14 13:00:00,60.96,61.09,60.91,61.08,68930.0,49.1423,49.2471,49.102,49.239,68930.0
2018-12-14 13:10:00,61.09,61.17,60.93,60.95,144872.0,49.2471,49.3115,49.1181,49.1342,144872.0
2018-12-14 13:20:00,60.93,60.99,60.76,60.79,79814.0,49.1181,49.1664,48.981,49.0052,79814.0
2018-12-14 13:30:00,60.78,60.8,60.52,60.59,179293.0,48.9972,49.0133,48.7876,48.844,179293.0
2018-12-14 13:40:00,60.58,60.66,60.58,60.63,117813.0,48.8359,48.9004,48.8359,48.8762,117813.0
2018-12-14 13:50:00,60.64,60.93,60.51,60.53,156438.0,48.8843,49.1181,48.7795,48.7956,156438.0
2018-12-14 14:00:00,60.52,60.58,60.4,60.42,201751.0,48.7876,48.8359,48.6908,48.7069,201751.0
2018-12-14 14:10:00,60.42,60.51,60.3,60.3,215069.0,48.7069,48.7795,48.6102,48.6102,215069.0
2018-12-14 14:20:00,60.3,60.5,60.2,60.26,266183.0,48.6102,48.7714,48.5296,48.578,266183.0
2018-12-14 14:30:00,60.27,60.3,59.94,59.96,146474.0,48.586,48.6102,48.32,48.3361,146474.0
2018-12-14 14:40:00,59.95,60.02,59.88,59.9,114382.0,48.3281,48.3845,48.2716,48.2878,114382.0
2018-12-14 14:50:00,59.9,60.0,59.67,60.0,284280.0,48.2878,48.3684,48.1023,48.3684,284280.0
2018-12-14 15:00:00,59.99,60.12,59.84,59.87,117348.0,48.3603,48.4651,48.2394,48.2636,117348.0
2018-12-14 15:10:00,59.87,60.07,59.81,59.89,222502.0,48.2636,48.4248,48.2152,48.2797,222502.0
2018-12-14 15:20:00,59.9,59.93,59.76,59.89,110272.0,48.2878,48.3119,48.1749,48.2797,110272.0
2018-12-14 15:30:00,59.88,59.91,59.77,59.79,223263.0,48.2716,48.2958,48.183,48.1991,223263.0
2018-12-14 15:40:00,59.79,59.81,59.55,59.65,306487.0,48.1991,48.2152,48.0056,48.0862,306487.0
2018-12-14 15:50:00,59.65,59.87,59.59,59.87,588747.0,48.0862,48.2636,48.0378,48.2636,588747.0
2018-12-17 09:30:00,59.51,59.65,58.46,58.52,297864.0,47.9734,48.0862,47.1269,47.1753,297864.0
2018-12-17 09:40:00,58.55,58.77,58.13,58.61,273865.0,47.1995,47.3768,46.8609,47.2478,273865.0
2018-12-17 09:50:00,58.61,59.47,58.39,59.47,231704.0,47.2478,47.9411,47.0705,47.9411,231704.0
2018-12-17 10:00:00,59.5,59.56,59.01,59.09,208547.0,47.9653,48.0137,47.5703,47.6348,208547.0
2018-12-17 10:10:00,59.07,59.42,59.04,59.26,131237.0,47.6187,47.9008,47.5945,47.7718,131237.0
2018-12-17 10:20:00,59.28,59.7,59.26,59.67,125673.0,47.7879,48.1265,47.7718,48.1023,125673.0
2018-12-17 10:30:00,59.66,59.77,59.49,59.61,121242.0,48.0943,48.183,47.9572,48.054,121242.0
2018-12-17 10:40:00,59.61,59.91,59.58,59.75,151441.0,48.054,48.2958,48.0298,48.1668,151441.0
2018-12-17 10:50:00,59.76,60.03,59.58,59.81,210928.0,48.1749,48.3925,48.0298,48.2152,210928.0
2018-12-17 11:00:00,59.81,60.27,59.79,60.16,160052.0,48.2152,48.586,48.1991,48.4973,160052.0
2018-12-17 11:10:00,60.18,60.26,59.98,60.09,107767.0,48.5135,48.578,48.3522,48.4409,107767.0
2018-12-17 11:20:00,60.1,60.18,59.89,60.08,141649.0,48.449,48.5135,48.2797,48.4329,141649.0
2018-12-17 11:30:00,60.09,60.14,59.93,60.07,89321.0,48.4409,48.4812,48.3119,48.4248,89321.0
2018-12-17 11:40:00,60.06,60.11,59.89,60.08,77034.0,48.4167,48.457,48.2797,48.4329,77034.0
2018-12-17 11:50:00,60.1,60.22,59.98,60.16,76380.0,48.449,48.5457,48.3522,48.4973,76380.0
2018-12-17 12:00:00,60.16,60.36,60.15,60.29,83732.0,48.4973,48.6586,48.4893,48.6021,83732.0
2018-12-17 12:10:00,60.28,60.32,59.85,59.91,94860.0,48.5941,48.6263,48.2474,48.2958,94860.0
2018-12-17 12:20:00,59.92,59.95,59.82,59.87,91756.0,48.3039,48.3281,48.2233,48.2636,91756.0
2018-12-17 12:30:00,59.86,59.86,59.56,59.58,112199.0,48.2555,48.2555,48.0137,48.0298,112199.0
2018-12-17 12:40:00,59.59,59.66,59.41,59.65,100489.0,48.0378,48.0943,47.8927,48.0862,100489.0
2018-12-17 12:50:00,59.64,59.7,59.29,59.3,112766.0,48.0782,48.1265,47.796,47.8041,112766.0
2018-12-17 13:00:00,59.31,59.43,59.23,59.34,94984.0,47.8121,47.9089,47.7476,47.8363,94984.0
2018-12-17 13:10:00,59.34,59.41,59.14,59.14,132967.0,47.8363,47.8927,47.6751,47.6751,132967.0
2018-12-17 13:20:00,59.15,59.26,58.97,59.13,215282.0,47.6831,47.7718,47.538,47.667,215282.0
2018-12-17 13:30:00,59.13,59.24,58.9,59.08,140765.0,47.667,47.7557,47.4816,47.6267,140765.0
2018-12-17 13:40:00,59.1,59.25,58.95,58.99,94634.0,47.6428,47.7638,47.5219,47.5542,94634.0
2018-12-17 13:50:00,59.0,59.22,58.93,59.0,165431.0,47.5622,47.7396,47.5058,47.5622,165431.0
2018-12-17 14:00:00,58.98,59.09,58.81,59.03,102116.0,47.5461,47.6348,47.4091,47.5864,102116.0
2018-12-17 14:10:00,59.02,59.21,58.98,59.06,84974.0,47.5783,47.7315,47.5461,47.6106,84974.0
2018-12-17 14:20:00,59.07,59.28,59.01,59.1,106570.0,47.6187,47.7879,47.5703,47.6428,106570.0
2018-12-17 14:30:00,59.1,59.22,58.92,58.96,91392.0,47.6428,47.7396,47.4977,47.53,91392.0
2018-12-17 14:40:00,58.96,59.18,58.94,59.09,88561.0,47.53,47.7073,47.5139,47.6348,88561.0
2018-12-17 14:50:00,59.1,59.12,58.94,59.07,105138.0,47.6428,47.659,47.5139,47.6187,105138.0
2018-12-17 15:00:00,59.07,59.15,58.88,58.88,141902.0,47.6187,47.6831,47.4655,47.4655,141902.0
2018-12-17 15:10:00,58.88,59.04,58.75,58.83,205897.0,47.4655,47.5945,47.3607,47.4252,205897.0
2018-12-17 15:20:00,58.82,58.88,58.4,58.58,289823.0,47.4171,47.4655,47.0785,47.2236,289823.0
2018-12-17 15:30:00,58.58,58.72,58.46,58.62,238605.0,47.2236,47.3365,47.1269,47.2559,238605.0
2018-12-17 15:40:00,58.62,58.67,58.43,58.55,279100.0,47.2559,47.2962,47.1027,47.1995,279100.0
2018-12-17 15:50:00,58.55,58.95,58.52,58.87,484918.0,47.1995,47.5219,47.1753,47.4574,484918.0
2018-12-18 09:30:00,59.05,59.81,59.02,59.43,327517.0,47.6025,48.2152,47.5783,47.9089,327517.0
2018-12-18 09:40:00,59.48,60.18,59.38,60.02,212860.0,47.9492,48.5135,47.8686,48.3845,212860.0
2018-12-18 09:50:00,60.02,60.43,59.93,60.34,283952.0,48.3845,48.715,48.3119,48.6425,283952.0
2018-12-18 10:00:00,60.35,60.45,60.11,60.13,241528.0,48.6505,48.7311,48.457,48.4732,241528.0
2018-12-18 10:10:00,60.13,60.41,59.96,60.41,193591.0,48.4732,48.6989,48.3361,48.6989,193591.0
2018-12-18 10:20:00,60.43,60.54,60.2,60.47,193294.0,48.715,48.8037,48.5296,48.7472,193294.0
2018-12-18 10:30:00,60.47,60.52,60.23,60.4,231505.0,48.7472,48.7876,48.5538,48.6908,231505.0
2018-12-18 10:40:00,60.39,60.49,60.11,60.23,237163.0,48.6828,48.7634,48.457,48.5538,237163.0
2018-12-18 10:50:00,60.22,60.3,59.98,60.27,244830.0,48.5457,48.6102,48.3522,48.586,244830.0
2018-12-18 11:00:00,60.28,60.41,60.16,60.28,264708.0,48.5941,48.6989,48.4973,48.5941,264708.0
2018-12-18 11:10:00,60.28,60.28,60.03,60.12,283004.0,48.5941,48.5941,48.3925,48.4651,283004.0
2018-12-18 11:20:00,60.11,60.11,59.62,59.82,274304.0,48.457,48.457,48.062,48.2233,274304.0
2018-12-18 11:30:00,59.83,60.05,59.73,59.98,239250.0,48.2313,48.4087,48.1507,48.3522,239250.0
2018-12-18 11:40:00,59.97,60.06,59.75,60.01,224532.0,48.3442,48.4167,48.1668,48.3764,224532.0
2018-12-18 11:50:00,60.01,60.06,59.79,59.84,285853.0,48.3764,48.4167,48.1991,48.2394,285853.0
2018-12-18 12:00:00,59.84,60.2,59.79,60.19,246062.0,48.2394,48.5296,48.1991,48.5215,246062.0
2018-12-18 12:10:00,60.2,60.28,60.11,60.17,213457.0,48.5296,48.5941,48.457,48.5054,213457.0
2018-12-18 12:20:00,60.17,60.38,60.13,60.28,214912.0,48.5054,48.6747,48.4732,48.5941,214912.0
2018-12-18 12:30:00,60.29,60.32,60.11,60.14,213763.0,48.6021,48.6263,48.457,48.4812,213763.0
2018-12-18 12:40:00,60.14,60.26,60.01,60.17,261839.0,48.4812,48.578,48.3764,48.5054,261839.0
2018-12-18 12:50:00,60.16,60.29,60.07,60.09,220693.0,48.4973,48.6021,48.4248,48.4409,220693.0
2018-12-18 13:00:00,60.1,60.15,59.93,59.94,251909.0,48.449,48.4893,48.3119,48.32,251909.0
2018-12-18 13:10:00,59.96,60.22,59.96,60.15,199500.0,48.3361,48.5457,48.3361,48.4893,199500.0
2018-12-18 13:20:00,60.14,60.16,59.81,59.85,215041.0,48.4812,48.4973,48.2152,48.2474,215041.0
2018-12-18 13:30:00,59.85,59.86,59.62,59.64,216382.0,48.2474,48.2555,48.062,48.0782,216382.0
2018-12-18 13:40:00,59.65,59.69,59.53,59.58,210328.0,48.0862,48.1185,47.9895,48.0298,210328.0
2018-12-18 13:50:00,59.57,59.58,59.23,59.26,222770.0,48.0217,48.0298,47.7476,47.7718,222770.0
2018-12-18 14:00:00,59.27,59.49,59.27,59.39,256592.0,47.7799,47.9572,47.7799,47.8766,256592.0
2018-12-18 14:10:00,59.39,59.59,59.12,59.24,211863.0,47.8766,48.0378,47.659,47.7557,211863.0
2018-12-18 14:20:00,59.24,59.38,59.14,59.24,216809.0,47.7557,47.8686,47.6751,47.7557,216809.0
2018-12-18 14:30:00,59.25,59.41,59.08,59.26,241539.0,47.7638,47.8927,47.6267,47.7718,241539.0
2018-12-18 14:40:00,59.25,59.26,58.78,59.12,282056.0,47.7638,47.7718,47.3849,47.659,282056.0
2018-12-18 14:50:00,59.12,59.12,58.67,58.67,302843.0,47.659,47.659,47.2962,47.2962,302843.0
2018-12-18 15:00:00,58.67,58.94,58.67,58.84,266482.0,47.2962,47.5139,47.2962,47.4332,266482.0
2018-12-18 15:10:00,58.84,59.18,58.82,59.11,314803.0,47.4332,47.7073,47.4171,47.6509,314803.0
2018-12-18 15:20:00,59.11,59.15,58.91,59.11,281772.0,47.6509,47.6831,47.4897,47.6509,281772.0
2018-12-18 15:30:00,59.12,59.21,59.06,59.11,349562.0,47.659,47.7315,47.6106,47.6509,349562.0
2018-12-18 15:40:00,59.11,59.54,59.1,59.5,341060.0,47.6509,47.9975,47.6428,47.9653,341060.0
2018-12-18 15:50:00,59.5,59.5,58.94,58.96,715851.0,47.9653,47.9653,47.5139,47.53,715851.0
2018-12-19 09:30:00,59.19,60.25,59.18,59.91,216980.0,47.7154,48.5699,47.7073,48.2958,216980.0
2018-12-19 09:40:00,59.92,60.25,59.89,60.23,195493.0,48.3039,48.5699,48.2797,48.5538,195493.0
2018-12-19 09:50:00,60.23,60.53,60.13,60.38,203984.0,48.5538,48.7956,48.4732,48.6747,203984.0
2018-12-19 10:00:00,60.38,60.51,60.3,60.34,233551.0,48.6747,48.7795,48.6102,48.6425,233551.0
2018-12-19 10:10:00,60.36,60.54,60.14,60.53,239224.0,48.6586,48.8037,48.4812,48.7956,239224.0
2018-12-19 10:20:00,60.51,60.68,60.38,60.62,252952.0,48.7795,48.9165,48.6747,48.8682,252952.0
2018-12-19 10:30:00,60.61,60.88,60.48,60.69,232160.0,48.8601,49.0778,48.7553,48.9246,232160.0
2018-12-19 10:40:00,60.69,60.74,60.24,60.24,159643.0,48.9246,48.9649,48.5618,48.5618,159643.0
2018-12-19 10:50:00,60.25,60.55,60.23,60.55,173421.0,48.5699,48.8117,48.5538,48.8117,173421.0
2018-12-19 11:00:00,60.56,60.71,60.52,60.68,181497.0,48.8198,48.9407,48.7876,48.9165,181497.0
2018-12-19 11:10:00,60.68,60.78,60.38,60.44,143743.0,48.9165,48.9972,48.6747,48.7231,143743.0
2018-12-19 11:20:00,60.43,60.58,60.33,60.38,177079.0,48.715,48.8359,48.6344,48.6747,177079.0
2018-12-19 11:30:00,60.38,60.54,60.18,60.5,138021.0,48.6747,48.8037,48.5135,48.7714,138021.0
2018-12-19 11:40:00,60.49,60.75,60.47,60.69,152320.0,48.7634,48.973,48.7472,48.9246,152320.0
2018-12-19 11:50:00,60.7,60.91,60.7,60.89,112271.0,48.9327,49.102,48.9327,49.0858,112271.0
2018-12-19 12:00:00,60.9,61.15,60.82,61.12,175995.0,49.0939,49.2954,49.0294,49.2712,175995.0
2018-12-19 12:10:00,61.1,61.12,60.95,60.99,132220.0,49.2551,49.2712,49.1342,49.1664,132220.0
2018-12-19 12:20:00,60.99,61.04,60.76,60.89,154501.0,49.1664,49.2067,48.981,49.0858,154501.0
2018-12-19 12:30:00,60.9,60.91,60.72,60.85,114149.0,49.0939,49.102,48.9488,49.0536,114149.0
2018-12-19 12:40:00,60.86,60.9,60.74,60.9,168332.0,49.0616,49.0939,48.9649,49.0939,168332.0
2018-12-19 12:50:00,60.88,60.9,60.59,60.62,145058.0,49.0778,49.0939,48.844,48.8682,145058.0
2018-12-19 13:00:00,60.62,60.72,60.54,60.57,149296.0,48.8682,48.9488,48.8037,48.8279,149296.0
2018-12-19 13:10:00,60.57,60.69,60.5,60.59,133816.0,48.8279,48.9246,48.7714,48.844,133816.0
2018-12-19 13:20:00,60.6,60.62,60.33,60.43,137210.0,48.852,48.8682,48.6344,48.715,137210.0
2018-12-19 13:30:00,60.45,60.63,60.37,60.52,173144.0,48.7311,48.8762,48.6666,48.7876,173144.0
2018-12-19 13:40:00,60.52,60.64,60.5,60.6,127954.0,48.7876,48.8843,48.7714,48.852,127954.0
2018-12-19 13:50:00,60.6,61.03,60.51,60.99,163843.0,48.852,49.1987,48.7795,49.1664,163843.0
2018-12-19 14:00:00,60.98,61.14,59.86,60.04,286011.0,49.1584,49.2874,48.2555,48.4006,286011.0
2018-12-19 14:10:00,60.05,60.22,59.68,60.13,189036.0,48.4087,48.5457,48.1104,48.4732,189036.0
2018-12-19 14:20:00,60.11,60.23,59.7,59.93,235292.0,48.457,48.5538,48.1265,48.3119,235292.0
2018-12-19 14:30:00,59.93,60.22,59.67,59.78,237526.0,48.3119,48.5457,48.1023,48.191,237526.0
2018-12-19 14:40:00,59.76,59.87,59.0,59.37,257178.0,48.1749,48.2636,47.5622,47.8605,257178.0
2018-12-19 14:50:00,59.39,59.39,58.64,58.85,242442.0,47.8766,47.8766,47.272,47.4413,242442.0
2018-12-19 15:00:00,58.83,58.83,58.18,58.5,287008.0,47.4252,47.4252,46.9012,47.1592,287008.0
2018-12-19 15:10:00,58.5,58.89,58.34,58.59,225677.0,47.1592,47.4735,47.0302,47.2317,225677.0
2018-12-19 15:20:00,58.58,58.97,58.39,58.46,267535.0,47.2236,47.538,47.0705,47.1269,267535.0
2018-12-19 15:30:00,58.46,58.81,58.42,58.58,265127.0,47.1269,47.4091,47.0947,47.2236,265127.0
2018-12-19 15:40:00,58.58,58.67,58.34,58.64,312708.0,47.2236,47.2962,47.0302,47.272,312708.0
2018-12-19 15:50:00,58.64,58.81,58.58,58.62,398243.0,47.272,47.4091,47.2236,47.2559,398243.0
2018-12-20 09:30:00,57.88,58.99,57.8,58.82,178496.0,46.6593,47.5542,46.5949,47.4171,178496.0
2018-12-20 09:40:00,58.79,58.91,58.3,58.76,167753.0,47.3929,47.4897,46.9979,47.3688,167753.0
2018-12-20 09:50:00,58.75,59.37,58.73,59.32,169307.0,47.3607,47.8605,47.3446,47.8202,169307.0
2018-12-20 10:00:00,59.34,59.46,59.01,59.43,136240.0,47.8363,47.933,47.5703,47.9089,136240.0
2018-12-20 10:10:00,59.41,59.44,59.17,59.27,121656.0,47.8927,47.9169,47.6993,47.7799,121656.0
2018-12-20 10:20:00,59.25,59.7,59.24,59.6,203828.0,47.7638,48.1265,47.7557,48.0459,203828.0
2018-12-20 10:30:00,59.63,59.86,59.54,59.65,112453.0,48.0701,48.2555,47.9975,48.0862,112453.0
2018-12-20 10:40:00,59.66,60.0,59.64,59.74,126620.0,48.0943,48.3684,48.0782,48.1588,126620.0
2018-12-20 10:50:00,59.75,59.77,59.42,59.52,113644.0,48.1668,48.183,47.9008,47.9814,113644.0
2018-12-20 11:00:00,59.52,59.65,59.35,59.41,117773.0,47.9814,48.0862,47.8444,47.8927,117773.0
2018-12-20 11:10:00,59.41,59.51,59.19,59.2,85848.0,47.8927,47.9734,47.7154,47.7235,85848.0
2018-12-20 11:20:00,59.19,59.2,58.7,58.83,139776.0,47.7154,47.7235,47.3204,47.4252,139776.0
2018-12-20 11:30:00,58.82,58.96,58.58,58.64,91253.0,47.4171,47.53,47.2236,47.272,91253.0
2018-12-20 11:40:00,58.66,58.74,58.34,58.42,95608.0,47.2881,47.3526,47.0302,47.0947,95608.0
2018-12-20 11:50:00,58.45,58.68,58.14,58.37,110535.0,47.1188,47.3043,46.8689,47.0544,110535.0
2018-12-20 12:00:00,58.43,58.59,58.26,58.39,119819.0,47.1027,47.2317,46.9657,47.0705,119819.0
2018-12-20 12:10:00,58.42,58.75,58.36,58.72,133830.0,47.0947,47.3607,47.0463,47.3365,133830.0
2018-12-20 12:20:00,58.72,59.05,58.65,58.96,155586.0,47.3365,47.6025,47.2801,47.53,155586.0
2018-12-20 12:30:00,58.95,59.05,58.74,58.88,152301.0,47.5219,47.6025,47.3526,47.4655,152301.0
2018-12-20 12:40:00,58.86,58.86,58.63,58.7,84770.0,47.4494,47.4494,47.264,47.3204,84770.0
2018-12-20 12:50:00,58.69,58.77,58.58,58.68,108973.0,47.3123,47.3768,47.2236,47.3043,108973.0
2018-12-20 13:00:00,58.67,58.7,58.26,58.26,142730.0,47.2962,47.3204,46.9657,46.9657,142730.0
2018-12-20 13:10:00,58.25,58.36,58.15,58.22,104049.0,46.9576,47.0463,46.877,46.9334,104049.0
2018-12-20 13:20:00,58.21,58.36,58.07,58.18,129559.0,46.9254,47.0463,46.8125,46.9012,129559.0
2018-12-20 13:30:00,58.18,58.22,57.9,58.08,125440.0,46.9012,46.9334,46.6755,46.8206,125440.0
2018-12-20 13:40:00,58.07,58.15,57.85,58.08,133669.0,46.8125,46.877,46.6352,46.8206,133669.0
2018-12-20 13:50:00,58.08,58.08,57.74,57.82,137574.0,46.8206,46.8206,46.5465,46.611,137574.0
2018-12-20 14:00:00,57.83,57.92,57.46,57.53,172340.0,46.619,46.6916,46.3208,46.3772,172340.0
2018-12-20 14:10:00,57.53,57.53,57.11,57.3,263572.0,46.3772,46.3772,46.0386,46.1918,263572.0
2018-12-20 14:20:00,57.29,57.85,57.28,57.81,151384.0,46.1837,46.6352,46.1757,46.6029,151384.0
2018-12-20 14:30:00,57.81,58.13,57.72,57.82,131179.0,46.6029,46.8609,46.5304,46.611,131179.0
2018-12-20 14:40:00,57.8,58.32,57.77,58.26,240249.0,46.5949,47.014,46.5707,46.9657,240249.0
2018-12-20 14:50:00,58.26,58.26,57.71,57.88,296999.0,46.9657,46.9657,46.5223,46.6593,296999.0
2018-12-20 15:00:00,57.89,57.89,57.46,57.75,274952.0,46.6674,46.6674,46.3208,46.5546,274952.0
2018-12-20 15:10:00,57.75,57.96,57.7,57.73,339354.0,46.5546,46.7238,46.5142,46.5384,339354.0
2018-12-20 15:20:00,57.72,58.06,57.65,57.77,351742.0,46.5304,46.8045,46.4739,46.5707,351742.0
2018-12-20 15:30:00,57.77,58.02,57.7,57.73,309878.0,46.5707,46.7722,46.5142,46.5384,309878.0
2018-12-20 15:40:00,57.72,57.73,57.2,57.29,392790.0,46.5304,46.5384,46.1112,46.1837,392790.0
2018-12-20 15:50:00,57.28,57.47,57.09,57.42,840341.0,46.1757,46.3288,46.0225,46.2885,840341.0
2018-12-21 09:30:00,57.21,58.15,57.01,57.77,1212967.0,46.1192,46.877,45.958,46.5707,1212967.0
2018-12-21 09:40:00,57.75,57.89,57.41,57.69,178618.0,46.5546,46.6674,46.2805,46.5062,178618.0
2018-12-21 09:50:00,57.69,57.74,57.17,57.66,176958.0,46.5062,46.5465,46.087,46.482,176958.0
2018-12-21 10:00:00,57.63,57.75,57.4,57.51,147783.0,46.4578,46.5546,46.2724,46.3611,147783.0
2018-12-21 10:10:00,57.53,58.47,57.53,58.36,208130.0,46.3772,47.135,46.3772,47.0463,208130.0
2018-12-21 10:20:00,58.39,58.73,58.28,58.5,206739.0,47.0705,47.3446,46.9818,47.1592,206739.0
2018-12-21 10:30:00,58.45,58.53,58.26,58.33,140088.0,47.1188,47.1833,46.9657,47.0221,140088.0
2018-12-21 10:40:00,58.32,58.64,58.09,58.46,172664.0,47.014,47.272,46.8286,47.1269,172664.0
2018-12-21 10:50:00,58.46,58.52,58.11,58.21,118203.0,47.1269,47.1753,46.8448,46.9254,118203.0
2018-12-21 11:00:00,58.22,58.24,57.48,57.51,131642.0,46.9334,46.9496,46.3369,46.3611,131642.0
2018-12-21 11:10:00,57.52,57.79,57.44,57.75,178628.0,46.3691,46.5868,46.3046,46.5546,178628.0
2018-12-21 11:20:00,57.73,58.0,57.69,57.97,119902.0,46.5384,46.7561,46.5062,46.7319,119902.0
2018-12-21 11:30:00,58.0,58.19,57.91,58.0,121975.0,46.7561,46.9093,46.6835,46.7561,121975.0
2018-12-21 11:40:00,58.0,58.21,57.92,57.96,115585.0,46.7561,46.9254,46.6916,46.7238,115585.0
2018-12-21 11:50:00,57.96,58.2,57.86,57.88,95408.0,46.7238,46.9173,46.6432,46.6593,95408.0
2018-12-21 12:00:00,57.89,57.94,57.67,57.81,127858.0,46.6674,46.7077,46.4901,46.6029,127858.0
2018-12-21 12:10:00,57.8,57.83,57.58,57.66,139486.0,46.5949,46.619,46.4175,46.482,139486.0
2018-12-21 12:20:00,57.66,57.77,57.31,57.35,129621.0,46.482,46.5707,46.1998,46.2321,129621.0
2018-12-21 12:30:00,57.34,57.45,57.06,57.45,176365.0,46.224,46.3127,45.9983,46.3127,176365.0
2018-12-21 12:40:00,57.47,57.56,57.22,57.34,165063.0,46.3288,46.4014,46.1273,46.224,165063.0
2018-12-21 12:50:00,57.35,57.36,56.89,57.03,157930.0,46.2321,46.2402,45.8613,45.9741,157930.0
2018-12-21 13:00:00,57.04,57.22,56.92,57.18,150976.0,45.9822,46.1273,45.8855,46.0951,150976.0
2018-12-21 13:10:00,57.17,57.28,57.0,57.06,117371.0,46.087,46.1757,45.9499,45.9983,117371.0
2018-12-21 13:20:00,57.06,57.39,57.0,57.28,132919.0,45.9983,46.2643,45.9499,46.1757,132919.0
2018-12-21 13:30:00,57.27,57.46,57.19,57.39,143505.0,46.1676,46.3208,46.1031,46.2643,143505.0
2018-12-21 13:40:00,57.39,57.52,57.26,57.3,138752.0,46.2643,46.3691,46.1595,46.1918,138752.0
2018-12-21 13:50:00,57.3,57.35,57.0,57.22,140239.0,46.1918,46.2321,45.9499,46.1273,140239.0
2018-12-21 14:00:00,57.22,57.29,57.1,57.19,131841.0,46.1273,46.1837,46.0306,46.1031,131841.0
2018-12-21 14:10:00,57.18,57.31,56.93,57.24,181412.0,46.0951,46.1998,45.8935,46.1434,181412.0
2018-12-21 14:20:00,57.23,57.31,56.98,57.1,191767.0,46.1354,46.1998,45.9338,46.0306,191767.0
2018-12-21 14:30:00,57.12,57.13,56.83,56.97,129867.0,46.0467,46.0547,45.8129,45.9258,129867.0
2018-12-21 14:40:00,56.95,57.01,56.76,56.79,191242.0,45.9096,45.958,45.7565,45.7807,191242.0
2018-12-21 14:50:00,56.8,57.05,56.68,56.9,185104.0,45.7887,45.9903,45.692,45.8693,185104.0
2018-12-21 15:00:00,56.9,57.15,56.89,57.14,201732.0,45.8693,46.0709,45.8613,46.0628,201732.0
2018-12-21 15:10:00,57.14,57.14,56.73,56.8,229469.0,46.0628,46.0628,45.7323,45.7887,229469.0
2018-12-21 15:20:00,56.82,56.9,56.66,56.67,165931.0,45.8048,45.8693,45.6759,45.6839,165931.0
2018-12-21 15:30:00,56.68,56.89,56.49,56.51,266211.0,45.692,45.8613,45.5388,45.5549,266211.0
2018-12-21 15:40:00,56.51,57.05,56.5,56.79,318582.0,45.5549,45.9903,45.5469,45.7807,318582.0
2018-12-21 15:50:00,56.78,56.86,56.58,56.74,575065.0,45.7726,45.8371,45.6114,45.7403,575065.0
2018-12-24 09:30:00,55.31,56.3,55.31,56.19,327414.0,44.5876,45.3856,44.5876,45.297,327414.0
2018-12-24 09:40:00,56.21,56.37,55.5,55.66,164681.0,45.3131,45.4421,44.7407,44.8697,164681.0
2018-12-24 09:50:00,55.64,55.72,55.31,55.52,148841.0,44.8536,44.9181,44.5876,44.7569,148841.0
2018-12-24 10:00:00,55.54,55.65,55.07,55.22,191327.0,44.773,44.8617,44.3941,44.515,191327.0
2018-12-24 10:10:00,55.24,55.83,55.24,55.56,145100.0,44.5311,45.0068,44.5311,44.7891,145100.0
2018-12-24 10:20:00,55.57,55.95,55.49,55.81,118139.0,44.7972,45.1035,44.7327,44.9906,118139.0
2018-12-24 10:30:00,55.82,56.09,55.82,56.06,94991.0,44.9987,45.2164,44.9987,45.1922,94991.0
2018-12-24 10:40:00,56.06,56.41,56.04,56.13,136748.0,45.1922,45.4743,45.1761,45.2486,136748.0
2018-12-24 10:50:00,56.13,56.14,55.81,56.03,108898.0,45.2486,45.2567,44.9906,45.168,108898.0
2018-12-24 11:00:00,56.02,56.18,55.53,55.7,125749.0,45.1599,45.2889,44.7649,44.902,125749.0
2018-12-24 11:10:00,55.67,55.71,55.16,55.19,87750.0,44.8778,44.91,44.4666,44.4908,87750.0
2018-12-24 11:20:00,55.18,55.34,55.11,55.21,156127.0,44.4828,44.6118,44.4263,44.507,156127.0
2018-12-24 11:30:00,55.2,55.4,55.13,55.32,98189.0,44.4989,44.6601,44.4425,44.5956,98189.0
2018-12-24 11:40:00,55.34,55.47,54.9,55.05,170929.0,44.6118,44.7166,44.2571,44.378,170929.0
2018-12-24 11:50:00,55.03,55.3,55.02,55.16,165393.0,44.3619,44.5795,44.3538,44.4666,165393.0
2018-12-24 12:00:00,55.17,55.35,54.85,54.85,142521.0,44.4747,44.6198,44.2167,44.2167,142521.0
2018-12-24 12:10:00,54.85,55.02,54.79,54.94,160147.0,44.2167,44.3538,44.1684,44.2893,160147.0
2018-12-24 12:20:00,54.94,55.27,54.8,55.11,135942.0,44.2893,44.5553,44.1764,44.4263,135942.0
2018-12-24 12:30:00,55.11,55.26,54.73,54.84,213166.0,44.4263,44.5473,44.12,44.2087,213166.0
2018-12-24 12:40:00,54.84,54.85,54.44,54.54,221915.0,44.2087,44.2167,43.8862,43.9668,221915.0
2018-12-24 12:50:00,54.52,54.53,54.29,54.36,330778.0,43.9507,43.9588,43.7653,43.8217,330778.0
2018-12-26 09:30:00,54.63,55.74,54.63,55.46,170489.0,44.0394,44.9342,44.0394,44.7085,170489.0
2018-12-26 09:40:00,55.42,55.51,55.05,55.12,96894.0,44.6762,44.7488,44.378,44.4344,96894.0
2018-12-26 09:50:00,55.13,55.23,54.72,54.72,101620.0,44.4425,44.5231,44.1119,44.1119,101620.0
2018-12-26 10:00:00,54.73,54.89,54.53,54.88,104976.0,44.12,44.249,43.9588,44.2409,104976.0
2018-12-26 10:10:00,54.86,54.9,54.44,54.54,73408.0,44.2248,44.2571,43.8862,43.9668,73408.0
2018-12-26 10:20:00,54.52,55.12,54.5,54.98,62221.0,43.9507,44.4344,43.9346,44.3215,62221.0
2018-12-26 10:30:00,54.99,55.09,54.9,54.92,95187.0,44.3296,44.4102,44.2571,44.2732,95187.0
2018-12-26 10:40:00,54.92,55.29,54.92,55.27,83410.0,44.2732,44.5714,44.2732,44.5553,83410.0
2018-12-26 10:50:00,55.27,55.46,55.04,55.18,96549.0,44.5553,44.7085,44.3699,44.4828,96549.0
2018-12-26 11:00:00,55.18,55.48,55.11,55.44,78391.0,44.4828,44.7246,44.4263,44.6924,78391.0
2018-12-26 11:10:00,55.45,55.81,55.44,55.78,85760.0,44.7004,44.9906,44.6924,44.9665,85760.0
2018-12-26 11:20:00,55.79,55.99,55.62,55.99,104791.0,44.9745,45.1357,44.8375,45.1357,104791.0
2018-12-26 11:30:00,55.99,56.25,55.92,56.15,140108.0,45.1357,45.3453,45.0793,45.2647,140108.0
2018-12-26 11:40:00,56.13,56.18,55.97,56.09,106910.0,45.2486,45.2889,45.1196,45.2164,106910.0
2018-12-26 11:50:00,56.08,56.23,55.92,56.23,125061.0,45.2083,45.3292,45.0793,45.3292,125061.0
2018-12-26 12:00:00,56.23,56.45,56.16,56.43,100171.0,45.3292,45.5066,45.2728,45.4904,100171.0
2018-12-26 12:10:00,56.41,56.66,56.25,56.32,148840.0,45.4743,45.6759,45.3453,45.4018,148840.0
2018-12-26 12:20:00,56.33,56.66,56.32,56.52,106470.0,45.4098,45.6759,45.4018,45.563,106470.0
2018-12-26 12:30:00,56.53,56.73,56.46,56.69,93645.0,45.5711,45.7323,45.5146,45.7,93645.0
2018-12-26 12:40:00,56.69,56.92,56.56,56.61,83943.0,45.7,45.8855,45.5952,45.6356,83943.0
2018-12-26 12:50:00,56.63,56.89,56.61,56.77,78180.0,45.6517,45.8613,45.6356,45.7645,78180.0
2018-12-26 13:00:00,56.78,56.86,56.52,56.64,57803.0,45.7726,45.8371,45.563,45.6597,57803.0
2018-12-26 13:10:00,56.61,56.67,56.21,56.23,84966.0,45.6356,45.6839,45.3131,45.3292,84966.0
2018-12-26 13:20:00,56.23,56.48,56.22,56.42,68803.0,45.3292,45.5308,45.3212,45.4824,68803.0
2018-12-26 13:30:00,56.45,56.59,56.43,56.57,76494.0,45.5066,45.6194,45.4904,45.6033,76494.0
2018-12-26 13:40:00,56.59,56.72,56.52,56.66,80334.0,45.6194,45.7242,45.563,45.6759,80334.0
2018-12-26 13:50:00,56.65,56.95,56.65,56.93,78405.0,45.6678,45.9096,45.6678,45.8935,78405.0
2018-12-26 14:00:00,56.94,57.06,56.82,56.98,110212.0,45.9016,45.9983,45.8048,45.9338,110212.0
2018-12-26 14:10:00,56.99,57.19,56.93,56.99,145309.0,45.9419,46.1031,45.8935,45.9419,145309.0
2018-12-26 14:20:00,56.96,57.17,56.86,57.02,117649.0,45.9177,46.087,45.8371,45.9661,117649.0
2018-12-26 14:30:00,57.02,57.18,57.01,57.04,71351.0,45.9661,46.0951,45.958,45.9822,71351.0
2018-12-26 14:40:00,57.05,57.08,56.8,56.85,76265.0,45.9903,46.0144,45.7887,45.829,76265.0
2018-12-26 14:50:00,56.86,57.19,56.85,57.19,78620.0,45.8371,46.1031,45.829,46.1031,78620.0
2018-12-26 15:00:00,57.19,57.36,57.09,57.26,88775.0,46.1031,46.2402,46.0225,46.1595,88775.0
2018-12-26 15:10:00,57.24,57.4,57.19,57.21,101737.0,46.1434,46.2724,46.1031,46.1192,101737.0
2018-12-26 15:20:00,57.21,57.49,57.2,57.44,120100.0,46.1192,46.345,46.1112,46.3046,120100.0
2018-12-26 15:30:00,57.46,57.91,57.42,57.91,160004.0,46.3208,46.6835,46.2885,46.6835,160004.0
2018-12-26 15:40:00,57.92,58.19,57.78,57.96,206070.0,46.6916,46.9093,46.5787,46.7238,206070.0
2018-12-26 15:50:00,57.95,58.38,57.95,58.35,407808.0,46.7158,47.0624,46.7158,47.0382,407808.0
2018-12-27 09:30:00,57.02,57.32,56.69,57.1,283611.0,45.9661,46.2079,45.7,46.0306,283611.0
2018-12-27 09:40:00,57.1,57.45,56.7,56.71,106306.0,46.0306,46.3127,45.7081,45.7162,106306.0
2018-12-27 09:50:00,56.73,57.66,56.55,57.55,128778.0,45.7323,46.482,45.5872,46.3933,128778.0
2018-12-27 10:00:00,57.58,57.71,56.93,56.99,93437.0,46.4175,46.5223,45.8935,45.9419,93437.0
2018-12-27 10:10:00,57.0,57.37,56.86,57.1,100194.0,45.9499,46.2482,45.8371,46.0306,100194.0
2018-12-27 10:20:00,57.09,57.24,56.95,57.0,59778.0,46.0225,46.1434,45.9096,45.9499,59778.0
2018-12-27 10:30:00,56.98,57.45,56.82,57.32,78804.0,45.9338,46.3127,45.8048,46.2079,78804.0
2018-12-27 10:40:00,57.31,57.75,57.28,57.51,53826.0,46.1998,46.5546,46.1757,46.3611,53826.0
2018-12-27 10:50:00,57.55,57.56,57.32,57.35,59046.0,46.3933,46.4014,46.2079,46.2321,59046.0
2018-12-27 11:00:00,57.35,57.39,57.0,57.03,61967.0,46.2321,46.2643,45.9499,45.9741,61967.0
2018-12-27 11:10:00,57.06,57.56,57.03,57.56,91224.0,45.9983,46.4014,45.9741,46.4014,91224.0
2018-12-27 11:20:00,57.57,58.02,57.55,57.86,70847.0,46.4094,46.7722,46.3933,46.6432,70847.0
2018-12-27 11:30:00,57.87,58.11,57.81,57.99,119136.0,46.6513,46.8448,46.6029,46.748,119136.0
2018-12-27 11:40:00,57.94,57.94,57.63,57.74,72718.0,46.7077,46.7077,46.4578,46.5465,72718.0
2018-12-27 11:50:00,57.75,57.98,57.68,57.88,64093.0,46.5546,46.74,46.4981,46.6593,64093.0
2018-12-27 12:00:00,57.85,57.89,57.5,57.64,70893.0,46.6352,46.6674,46.353,46.4659,70893.0
2018-12-27 12:10:00,57.65,57.75,57.46,57.74,52742.0,46.4739,46.5546,46.3208,46.5465,52742.0
2018-12-27 12:20:00,57.7,57.71,57.2,57.32,79598.0,46.5142,46.5223,46.1112,46.2079,79598.0
2018-12-27 12:30:00,57.3,57.59,57.22,57.57,64462.0,46.1918,46.4256,46.1273,46.4094,64462.0
2018-12-27 12:40:00,57.55,57.61,57.39,57.53,53922.0,46.3933,46.4417,46.2643,46.3772,53922.0
2018-12-27 12:50:00,57.51,57.72,57.46,57.69,89536.0,46.3611,46.5304,46.3208,46.5062,89536.0
2018-12-27 13:00:00,57.67,57.74,57.44,57.59,90338.0,46.4901,46.5465,46.3046,46.4256,90338.0
2018-12-27 13:10:00,57.57,57.62,57.33,57.34,69474.0,46.4094,46.4498,46.216,46.224,69474.0
2018-12-27 13:20:00,57.35,57.42,57.18,57.2,46124.0,46.2321,46.2885,46.0951,46.1112,46124.0
2018-12-27 13:30:00,57.2,57.41,57.18,57.19,55182.0,46.1112,46.2805,46.0951,46.1031,55182.0
2018-12-27 13:40:00,57.17,57.26,56.95,57.0,54281.0,46.087,46.1595,45.9096,45.9499,54281.0
2018-12-27 13:50:00,56.98,57.09,56.87,57.01,54532.0,45.9338,46.0225,45.8451,45.958,54532.0
2018-12-27 14:00:00,57.0,57.11,56.86,56.86,83245.0,45.9499,46.0386,45.8371,45.8371,83245.0
2018-12-27 14:10:00,56.86,56.98,56.74,56.84,98090.0,45.8371,45.9338,45.7403,45.821,98090.0
2018-12-27 14:20:00,56.84,57.11,56.82,57.1,75920.0,45.821,46.0386,45.8048,46.0306,75920.0
2018-12-27 14:30:00,57.11,57.18,56.93,57.11,43432.0,46.0386,46.0951,45.8935,46.0386,43432.0
2018-12-27 14:40:00,57.11,57.62,57.1,57.44,56115.0,46.0386,46.4498,46.0306,46.3046,56115.0
2018-12-27 14:50:00,57.43,57.78,57.37,57.75,73073.0,46.2966,46.5787,46.2482,46.5546,73073.0
2018-12-27 15:00:00,57.79,57.8,57.31,57.54,98537.0,46.5868,46.5949,46.1998,46.3853,98537.0
2018-12-27 15:10:00,57.52,57.87,57.42,57.7,114961.0,46.3691,46.6513,46.2885,46.5142,114961.0
2018-12-27 15:20:00,57.7,58.32,57.7,58.21,116843.0,46.5142,47.014,46.5142,46.9254,116843.0
2018-12-27 15:30:00,58.23,58.65,58.05,58.6,129465.0,46.9415,47.2801,46.7964,47.2398,129465.0
2018-12-27 15:40:00,58.63,59.09,58.58,58.79,247678.0,47.264,47.6348,47.2236,47.3929,247678.0
2018-12-27 15:50:00,58.77,59.12,58.49,59.1,486506.0,47.3768,47.659,47.1511,47.6428,486506.0
2018-12-28 09:30:00,59.46,59.89,59.13,59.44,166306.0,47.933,48.2797,47.667,47.9169,166306.0
2018-12-28 09:40:00,59.46,59.92,59.41,59.5,93289.0,47.933,48.3039,47.8927,47.9653,93289.0
2018-12-28 09:50:00,59.5,59.5,58.85,59.0,123515.0,47.9653,47.9653,47.4413,47.5622,123515.0
2018-12-28 10:00:00,58.97,58.99,58.37,58.45,84746.0,47.538,47.5542,47.0544,47.1188,84746.0
2018-12-28 10:10:00,58.43,58.62,58.36,58.47,59419.0,47.1027,47.2559,47.0463,47.135,59419.0
2018-12-28 10:20:00,58.44,58.6,57.83,57.9,71694.0,47.1108,47.2398,46.619,46.6755,71694.0
2018-12-28 10:30:00,57.87,58.16,57.8,57.99,64409.0,46.6513,46.8851,46.5949,46.748,64409.0
2018-12-28 10:40:00,58.0,58.22,57.96,58.18,72582.0,46.7561,46.9334,46.7238,46.9012,72582.0
2018-12-28 10:50:00,58.2,58.37,57.87,57.96,62759.0,46.9173,47.0544,46.6513,46.7238,62759.0
2018-12-28 11:00:00,57.98,58.12,57.83,58.11,90708.0,46.74,46.8528,46.619,46.8448,90708.0
2018-12-28 11:10:00,58.11,58.57,58.1,58.42,65164.0,46.8448,47.2156,46.8367,47.0947,65164.0
2018-12-28 11:20:00,58.41,58.64,58.32,58.56,59253.0,47.0866,47.272,47.014,47.2075,59253.0
2018-12-28 11:30:00,58.56,58.91,58.49,58.9,65030.0,47.2075,47.4897,47.1511,47.4816,65030.0
2018-12-28 11:40:00,58.87,58.94,58.4,58.47,48800.0,47.4574,47.5139,47.0785,47.135,48800.0
2018-12-28 11:50:00,58.48,58.58,58.33,58.43,64619.0,47.143,47.2236,47.0221,47.1027,64619.0
2018-12-28 12:00:00,58.43,58.65,58.41,58.63,48804.0,47.1027,47.2801,47.0866,47.264,48804.0
2018-12-28 12:10:00,58.63,58.63,58.33,58.4,99370.0,47.264,47.264,47.0221,47.0785,99370.0
2018-12-28 12:20:00,58.42,58.6,58.36,58.55,74188.0,47.0947,47.2398,47.0463,47.1995,74188.0
2018-12-28 12:30:00,58.57,58.63,58.45,58.55,36288.0,47.2156,47.264,47.1188,47.1995,36288.0
2018-12-28 12:40:00,58.56,58.69,58.45,58.49,35633.0,47.2075,47.3123,47.1188,47.1511,35633.0
2018-12-28 12:50:00,58.52,58.58,58.25,58.28,36798.0,47.1753,47.2236,46.9576,46.9818,36798.0
2018-12-28 13:00:00,58.29,58.43,58.21,58.4,41563.0,46.9899,47.1027,46.9254,47.0785,41563.0
2018-12-28 13:10:00,58.43,58.54,58.35,58.35,51805.0,47.1027,47.1914,47.0382,47.0382,51805.0
2018-12-28 13:20:00,58.36,58.37,58.15,58.2,58170.0,47.0463,47.0544,46.877,46.9173,58170.0
2018-12-28 13:30:00,58.21,58.22,58.04,58.11,63659.0,46.9254,46.9334,46.7883,46.8448,63659.0
2018-12-28 13:40:00,58.12,58.33,58.06,58.28,68403.0,46.8528,47.0221,46.8045,46.9818,68403.0
2018-12-28 13:50:00,58.28,58.45,58.21,58.23,54881.0,46.9818,47.1188,46.9254,46.9415,54881.0
2018-12-28 14:00:00,58.24,58.56,58.24,58.54,44179.0,46.9496,47.2075,46.9496,47.1914,44179.0
2018-12-28 14:10:00,58.55,58.91,58.5,58.78,59131.0,47.1995,47.4897,47.1592,47.3849,59131.0
2018-12-28 14:20:00,58.76,58.84,58.61,58.63,58398.0,47.3688,47.4332,47.2478,47.264,58398.0
2018-12-28 14:30:00,58.67,58.9,58.62,58.88,57962.0,47.2962,47.4816,47.2559,47.4655,57962.0
2018-12-28 14:40:00,58.87,59.04,58.77,59.04,67876.0,47.4574,47.5945,47.3768,47.5945,67876.0
2018-12-28 14:50:00,59.0,59.14,58.86,58.95,73032.0,47.5622,47.6751,47.4494,47.5219,73032.0
2018-12-28 15:00:00,58.94,59.02,58.46,58.53,79720.0,47.5139,47.5783,47.1269,47.1833,79720.0
2018-12-28 15:10:00,58.52,58.63,58.32,58.36,83579.0,47.1753,47.264,47.014,47.0463,83579.0
2018-12-28 15:20:00,58.33,58.33,57.93,58.12,127775.0,47.0221,47.0221,46.6997,46.8528,127775.0
2018-12-28 15:30:00,58.09,58.25,57.97,58.0,127046.0,46.8286,46.9576,46.7319,46.7561,127046.0
2018-12-28 15:40:00,57.99,58.22,57.94,58.22,177053.0,46.748,46.9334,46.7077,46.9334,177053.0
2018-12-28 15:50:00,58.2,58.3,58.0,58.24,375988.0,46.9173,46.9979,46.7561,46.9496,375988.0
2018-12-31 09:30:00,58.51,59.22,58.41,58.94,159944.0,47.1672,47.7396,47.0866,47.5139,159944.0
2018-12-31 09:40:00,58.94,58.94,58.45,58.55,60049.0,47.5139,47.5139,47.1188,47.1995,60049.0
2018-12-31 09:50:00,58.58,58.74,58.46,58.58,76762.0,47.2236,47.3526,47.1269,47.2236,76762.0
2018-12-31 10:00:00,58.56,58.76,58.44,58.47,63985.0,47.2075,47.3688,47.1108,47.135,63985.0
2018-12-31 10:10:00,58.44,58.6,58.27,58.29,88307.0,47.1108,47.2398,46.9737,46.9899,88307.0
2018-12-31 10:20:00,58.29,58.37,58.04,58.04,93556.0,46.9899,47.0544,46.7883,46.7883,93556.0
2018-12-31 10:30:00,58.04,58.23,57.9,57.95,83075.0,46.7883,46.9415,46.6755,46.7158,83075.0
2018-12-31 10:40:00,57.98,58.55,57.98,58.48,117935.0,46.74,47.1995,46.74,47.143,117935.0
2018-12-31 10:50:00,58.47,58.47,58.17,58.2,104382.0,47.135,47.135,46.8931,46.9173,104382.0
2018-12-31 11:00:00,58.19,58.28,58.07,58.19,101877.0,46.9093,46.9818,46.8125,46.9093,101877.0
2018-12-31 11:10:00,58.16,58.25,58.09,58.19,90803.0,46.8851,46.9576,46.8286,46.9093,90803.0
2018-12-31 11:20:00,58.19,58.44,58.02,58.4,98411.0,46.9093,47.1108,46.7722,47.0785,98411.0
2018-12-31 11:30:00,58.38,58.4,57.94,58.29,76072.0,47.0624,47.0785,46.7077,46.9899,76072.0
2018-12-31 11:40:00,58.31,58.49,58.04,58.48,83597.0,47.006,47.1511,46.7883,47.143,83597.0
2018-12-31 11:50:00,58.48,58.58,58.31,58.43,77349.0,47.143,47.2236,47.006,47.1027,77349.0
2018-12-31 12:00:00,58.45,58.56,58.3,58.55,66012.0,47.1188,47.2075,46.9979,47.1995,66012.0
2018-12-31 12:10:00,58.55,58.58,58.4,58.5,61830.0,47.1995,47.2236,47.0785,47.1592,61830.0
2018-12-31 12:20:00,58.5,58.59,58.37,58.48,58898.0,47.1592,47.2317,47.0544,47.143,58898.0
2018-12-31 12:30:00,58.5,58.67,58.45,58.65,38297.0,47.1592,47.2962,47.1188,47.2801,38297.0
2018-12-31 12:40:00,58.66,58.71,58.53,58.62,57394.0,47.2881,47.3284,47.1833,47.2559,57394.0
2018-12-31 12:50:00,58.6,58.67,58.5,58.58,64404.0,47.2398,47.2962,47.1592,47.2236,64404.0
2018-12-31 13:00:00,58.59,58.79,58.57,58.78,66809.0,47.2317,47.3929,47.2156,47.3849,66809.0
2018-12-31 13:10:00,58.8,58.86,58.72,58.84,54840.0,47.401,47.4494,47.3365,47.4332,54840.0
2018-12-31 13:20:00,58.84,58.92,58.77,58.87,62082.0,47.4332,47.4977,47.3768,47.4574,62082.0
2018-12-31 13:30:00,58.86,58.86,58.71,58.72,55630.0,47.4494,47.4494,47.3284,47.3365,55630.0
2018-12-31 13:40:00,58.71,58.8,58.61,58.67,53819.0,47.3284,47.401,47.2478,47.2962,53819.0
2018-12-31 13:50:00,58.67,58.75,58.57,58.63,83847.0,47.2962,47.3607,47.2156,47.264,83847.0
2018-12-31 14:00:00,58.63,58.68,58.43,58.62,54520.0,47.264,47.3043,47.1027,47.2559,54520.0
2018-12-31 14:10:00,58.6,58.74,58.55,58.68,49763.0,47.2398,47.3526,47.1995,47.3043,49763.0
2018-12-31 14:20:00,58.69,58.71,58.38,58.47,58351.0,47.3123,47.3284,47.0624,47.135,58351.0
2018-12-31 14:30:00,58.46,58.6,58.41,58.6,53888.0,47.1269,47.2398,47.0866,47.2398,53888.0
2018-12-31 14:40:00,58.58,58.86,58.55,58.78,62470.0,47.2236,47.4494,47.1995,47.3849,62470.0
2018-12-31 14:50:00,58.78,58.96,58.75,58.76,45983.0,47.3849,47.53,47.3607,47.3688,45983.0
2018-12-31 15:00:00,58.72,58.98,58.72,58.79,60000.0,47.3365,47.5461,47.3365,47.3929,60000.0
2018-12-31 15:10:00,58.76,58.87,58.69,58.86,56328.0,47.3688,47.4574,47.3123,47.4494,56328.0
2018-12-31 15:20:00,58.85,58.95,58.67,58.89,76486.0,47.4413,47.5219,47.2962,47.4735,76486.0
2018-12-31 15:30:00,58.88,59.05,58.87,58.95,120575.0,47.4655,47.6025,47.4574,47.5219,120575.0
2018-12-31 15:40:00,58.94,59.19,58.78,58.79,168391.0,47.5139,47.7154,47.3849,47.3929,168391.0
2018-12-31 15:50:00,58.79,59.0,58.49,59.0,366905.0,47.3929,47.5622,47.1511,47.5622,366905.0
2019-01-02 09:30:00,58.24,58.53,57.79,58.12,259591.0,46.9496,47.1833,46.5868,46.8528,259591.0
2019-01-02 09:40:00,58.11,58.88,58.01,58.61,149813.0,46.8448,47.4655,46.7641,47.2478,149813.0
2019-01-02 09:50:00,58.63,58.93,58.18,58.91,134892.0,47.264,47.5058,46.9012,47.4897,134892.0
2019-01-02 10:00:00,58.91,59.14,58.7,59.09,126294.0,47.4897,47.6751,47.3204,47.6348,126294.0
2019-01-02 10:10:00,59.07,59.47,59.05,59.25,115332.0,47.6187,47.9411,47.6025,47.7638,115332.0
2019-01-02 10:20:00,59.26,59.66,59.17,59.52,124085.0,47.7718,48.0943,47.6993,47.9814,124085.0
2019-01-02 10:30:00,59.53,59.53,59.17,59.23,89612.0,47.9895,47.9895,47.6993,47.7476,89612.0
2019-01-02 10:40:00,59.24,59.53,59.23,59.4,155752.0,47.7557,47.9895,47.7476,47.8847,155752.0
2019-01-02 10:50:00,59.39,59.71,59.34,59.59,135098.0,47.8766,48.1346,47.8363,48.0378,135098.0
2019-01-02 11:00:00,59.58,59.71,59.34,59.69,121733.0,48.0298,48.1346,47.8363,48.1185,121733.0
2019-01-02 11:10:00,59.7,60.05,59.63,60.04,144186.0,48.1265,48.4087,48.0701,48.4006,144186.0
2019-01-02 11:20:00,60.05,60.24,59.86,59.87,181514.0,48.4087,48.5618,48.2555,48.2636,181514.0
2019-01-02 11:30:00,59.88,60.0,59.73,59.84,119434.0,48.2716,48.3684,48.1507,48.2394,119434.0
2019-01-02 11:40:00,59.84,60.11,59.77,60.03,114301.0,48.2394,48.457,48.183,48.3925,114301.0
2019-01-02 11:50:00,60.03,60.13,59.84,60.0,110285.0,48.3925,48.4732,48.2394,48.3684,110285.0
2019-01-02 12:00:00,60.0,60.17,59.93,60.09,126074.0,48.3684,48.5054,48.3119,48.4409,126074.0
2019-01-02 12:10:00,60.08,60.17,59.9,59.91,132617.0,48.4329,48.5054,48.2878,48.2958,132617.0
2019-01-02 12:20:00,59.9,60.18,59.79,60.12,124800.0,48.2878,48.5135,48.1991,48.4651,124800.0
2019-01-02 12:30:00,60.1,60.16,59.91,60.1,152375.0,48.449,48.4973,48.2958,48.449,152375.0
2019-01-02 12:40:00,60.11,60.28,60.03,60.04,125916.0,48.457,48.5941,48.3925,48.4006,125916.0
2019-01-02 12:50:00,60.04,60.25,60.03,60.11,62478.0,48.4006,48.5699,48.3925,48.457,62478.0
2019-01-02 13:00:00,60.11,60.15,59.93,60.09,220279.0,48.457,48.4893,48.3119,48.4409,220279.0
2019-01-02 13:10:00,60.09,60.11,59.83,60.09,166356.0,48.4409,48.457,48.2313,48.4409,166356.0
2019-01-02 13:20:00,60.08,60.18,59.98,60.03,68655.0,48.4329,48.5135,48.3522,48.3925,68655.0
2019-01-02 13:30:00,60.05,60.07,59.9,59.95,89387.0,48.4087,48.4248,48.2878,48.3281,89387.0
2019-01-02 13:40:00,59.93,60.01,59.89,59.96,79212.0,48.3119,48.3764,48.2797,48.3361,79212.0
2019-01-02 13:50:00,59.96,60.1,59.84,60.05,115850.0,48.3361,48.449,48.2394,48.4087,115850.0
2019-01-02 14:00:00,60.03,60.05,59.61,59.69,123575.0,48.3925,48.4087,48.054,48.1185,123575.0
2019-01-02 14:10:00,59.69,59.78,59.6,59.68,91738.0,48.1185,48.191,48.0459,48.1104,91738.0
2019-01-02 14:20:00,59.67,59.89,59.63,59.71,79940.0,48.1023,48.2797,48.0701,48.1346,79940.0
2019-01-02 14:30:00,59.72,59.9,59.7,59.78,111150.0,48.1426,48.2878,48.1265,48.191,111150.0
2019-01-02 14:40:00,59.79,59.79,59.6,59.73,92100.0,48.1991,48.1991,48.0459,48.1507,92100.0
2019-01-02 14:50:00,59.73,59.74,59.44,59.48,141066.0,48.1507,48.1588,47.9169,47.9492,141066.0
2019-01-02 15:00:00,59.48,59.6,59.19,59.25,156824.0,47.9492,48.0459,47.7154,47.7638,156824.0
2019-01-02 15:10:00,59.27,59.47,59.2,59.3,121471.0,47.7799,47.9411,47.7235,47.8041,121471.0
2019-01-02 15:20:00,59.29,59.42,59.16,59.26,197365.0,47.796,47.9008,47.6912,47.7718,197365.0
2019-01-02 15:30:00,59.27,59.37,59.13,59.25,166950.0,47.7799,47.8605,47.667,47.7638,166950.0
2019-01-02 15:40:00,59.25,59.43,59.22,59.35,164937.0,47.7638,47.9089,47.7396,47.8444,164937.0
2019-01-02 15:50:00,59.36,59.74,59.35,59.64,422296.0,47.8524,48.1588,47.8444,48.0782,422296.0
2019-01-03 09:30:00,59.71,60.04,58.59,58.88,217150.0,48.1346,48.4006,47.2317,47.4655,217150.0
2019-01-03 09:40:00,58.81,59.25,58.75,58.75,180420.0,47.4091,47.7638,47.3607,47.3607,180420.0
2019-01-03 09:50:00,58.76,59.1,58.56,59.1,129480.0,47.3688,47.6428,47.2075,47.6428,129480.0
2019-01-03 10:00:00,59.09,59.1,58.36,58.36,164837.0,47.6348,47.6428,47.0463,47.0463,164837.0
2019-01-03 10:10:00,58.38,58.56,58.18,58.56,145985.0,47.0624,47.2075,46.9012,47.2075,145985.0
2019-01-03 10:20:00,58.6,58.79,58.46,58.46,95119.0,47.2398,47.3929,47.1269,47.1269,95119.0
2019-01-03 10:30:00,58.45,58.45,58.05,58.16,140029.0,47.1188,47.1188,46.7964,46.8851,140029.0
2019-01-03 10:40:00,58.19,58.37,58.04,58.07,77775.0,46.9093,47.0544,46.7883,46.8125,77775.0
2019-01-03 10:50:00,58.08,58.39,58.06,58.32,85465.0,46.8206,47.0705,46.8045,47.014,85465.0
2019-01-03 11:00:00,58.33,58.51,58.33,58.4,88766.0,47.0221,47.1672,47.0221,47.0785,88766.0
2019-01-03 11:10:00,58.39,58.68,58.39,58.52,127796.0,47.0705,47.3043,47.0705,47.1753,127796.0
2019-01-03 11:20:00,58.52,58.79,58.45,58.46,111754.0,47.1753,47.3929,47.1188,47.1269,111754.0
2019-01-03 11:30:00,58.51,58.89,58.22,58.85,204333.0,47.1672,47.4735,46.9334,47.4413,204333.0
2019-01-03 11:40:00,58.86,59.22,58.85,58.95,92668.0,47.4494,47.7396,47.4413,47.5219,92668.0
2019-01-03 11:50:00,58.98,59.1,58.71,58.82,81459.0,47.5461,47.6428,47.3284,47.4171,81459.0
2019-01-03 12:00:00,58.81,59.0,58.78,58.92,91933.0,47.4091,47.5622,47.3849,47.4977,91933.0
2019-01-03 12:10:00,58.94,59.26,58.87,59.05,104238.0,47.5139,47.7718,47.4574,47.6025,104238.0
2019-01-03 12:20:00,59.07,59.27,59.01,59.1,60622.0,47.6187,47.7799,47.5703,47.6428,60622.0
2019-01-03 12:30:00,59.12,59.24,58.95,59.06,67251.0,47.659,47.7557,47.5219,47.6106,67251.0
2019-01-03 12:40:00,59.04,59.42,58.99,59.42,76163.0,47.5945,47.9008,47.5542,47.9008,76163.0
2019-01-03 12:50:00,59.42,59.69,59.34,59.34,101376.0,47.9008,48.1185,47.8363,47.8363,101376.0
2019-01-03 13:00:00,59.34,59.4,59.13,59.13,77788.0,47.8363,47.8847,47.667,47.667,77788.0
2019-01-03 13:10:00,59.14,59.25,58.71,58.87,83117.0,47.6751,47.7638,47.3284,47.4574,83117.0
2019-01-03 13:20:00,58.85,59.03,58.81,58.86,69022.0,47.4413,47.5864,47.4091,47.4494,69022.0
2019-01-03 13:30:00,58.85,59.07,58.71,59.07,93806.0,47.4413,47.6187,47.3284,47.6187,93806.0
2019-01-03 13:40:00,59.07,59.23,59.03,59.06,69664.0,47.6187,47.7476,47.5864,47.6106,69664.0
2019-01-03 13:50:00,59.04,59.07,58.76,58.82,75455.0,47.5945,47.6187,47.3688,47.4171,75455.0
2019-01-03 14:00:00,58.81,58.81,58.52,58.62,154562.0,47.4091,47.4091,47.1753,47.2559,154562.0
2019-01-03 14:10:00,58.63,58.71,58.43,58.61,116287.0,47.264,47.3284,47.1027,47.2478,116287.0
2019-01-03 14:20:00,58.62,58.86,58.52,58.84,104588.0,47.2559,47.4494,47.1753,47.4332,104588.0
2019-01-03 14:30:00,58.85,58.98,58.61,58.75,104106.0,47.4413,47.5461,47.2478,47.3607,104106.0
2019-01-03 14:40:00,58.73,58.8,58.51,58.59,79897.0,47.3446,47.401,47.1672,47.2317,79897.0
2019-01-03 14:50:00,58.59,58.68,58.34,58.47,95493.0,47.2317,47.3043,47.0302,47.135,95493.0
2019-01-03 15:00:00,58.48,58.59,58.41,58.5,105606.0,47.143,47.2317,47.0866,47.1592,105606.0
2019-01-03 15:10:00,58.5,58.69,58.39,58.67,189948.0,47.1592,47.3123,47.0705,47.2962,189948.0
2019-01-03 15:20:00,58.67,58.88,58.56,58.82,193731.0,47.2962,47.4655,47.2075,47.4171,193731.0
2019-01-03 15:30:00,58.81,58.94,58.64,58.65,285931.0,47.4091,47.5139,47.272,47.2801,285931.0
2019-01-03 15:40:00,58.64,58.88,58.62,58.78,161103.0,47.272,47.4655,47.2559,47.3849,161103.0
2019-01-03 15:50:00,58.79,58.9,58.62,58.73,445184.0,47.3929,47.4816,47.2559,47.3446,445184.0
2019-01-04 09:30:00,59.92,60.42,59.25,60.34,169235.0,48.3039,48.7069,47.7638,48.6425,169235.0
2019-01-04 09:40:00,60.21,60.78,60.18,60.59,104830.0,48.5377,48.9972,48.5135,48.844,104830.0
2019-01-04 09:50:00,60.59,60.87,60.51,60.63,100567.0,48.844,49.0697,48.7795,48.8762,100567.0
2019-01-04 10:00:00,60.63,60.96,60.63,60.72,112560.0,48.8762,49.1423,48.8762,48.9488,112560.0
2019-01-04 10:10:00,60.73,60.73,60.29,60.38,121625.0,48.9568,48.9568,48.6021,48.6747,121625.0
2019-01-04 10:20:00,60.36,61.0,60.18,60.98,118515.0,48.6586,49.1745,48.5135,49.1584,118515.0
2019-01-04 10:30:00,60.97,61.16,60.81,60.87,102788.0,49.1503,49.3035,49.0213,49.0697,102788.0
2019-01-04 10:40:00,60.87,60.94,60.62,60.73,106526.0,49.0697,49.1261,48.8682,48.9568,106526.0
2019-01-04 10:50:00,60.73,61.03,60.72,60.83,92113.0,48.9568,49.1987,48.9488,49.0375,92113.0
2019-01-04 11:00:00,60.79,60.99,60.57,60.69,81630.0,49.0052,49.1664,48.8279,48.9246,81630.0
2019-01-04 11:10:00,60.68,60.84,60.33,60.44,128040.0,48.9165,49.0455,48.6344,48.7231,128040.0
2019-01-04 11:20:00,60.44,60.49,60.1,60.21,85964.0,48.7231,48.7634,48.449,48.5377,85964.0
2019-01-04 11:30:00,60.2,60.41,60.07,60.28,91461.0,48.5296,48.6989,48.4248,48.5941,91461.0
2019-01-04 11:40:00,60.29,60.4,60.23,60.3,124464.0,48.6021,48.6908,48.5538,48.6102,124464.0
2019-01-04 11:50:00,60.29,60.58,60.29,60.56,118089.0,48.6021,48.8359,48.6021,48.8198,118089.0
2019-01-04 12:00:00,60.55,60.68,60.4,60.65,85403.0,48.8117,48.9165,48.6908,48.8924,85403.0
2019-01-04 12:10:00,60.66,60.79,60.53,60.78,79409.0,48.9004,49.0052,48.7956,48.9972,79409.0
2019-01-04 12:20:00,60.78,60.89,60.66,60.79,93065.0,48.9972,49.0858,48.9004,49.0052,93065.0
2019-01-04 12:30:00,60.78,60.84,60.68,60.74,74661.0,48.9972,49.0455,48.9165,48.9649,74661.0
2019-01-04 12:40:00,60.75,60.92,60.75,60.86,92552.0,48.973,49.11,48.973,49.0616,92552.0
2019-01-04 12:50:00,60.86,60.94,60.77,60.8,57203.0,49.0616,49.1261,48.9891,49.0133,57203.0
2019-01-04 13:00:00,60.81,61.04,60.81,61.02,66273.0,49.0213,49.2067,49.0213,49.1906,66273.0
2019-01-04 13:10:00,61.02,61.08,60.89,61.05,81579.0,49.1906,49.239,49.0858,49.2148,81579.0
2019-01-04 13:20:00,61.04,61.06,60.89,60.97,63159.0,49.2067,49.2229,49.0858,49.1503,63159.0
2019-01-04 13:30:00,60.98,61.1,60.83,60.86,77170.0,49.1584,49.2551,49.0375,49.0616,77170.0
2019-01-04 13:40:00,60.86,60.88,60.65,60.78,88866.0,49.0616,49.0778,48.8924,48.9972,88866.0
2019-01-04 13:50:00,60.77,60.9,60.67,60.74,101820.0,48.9891,49.0939,48.9085,48.9649,101820.0
2019-01-04 14:00:00,60.76,60.83,60.65,60.71,75096.0,48.981,49.0375,48.8924,48.9407,75096.0
2019-01-04 14:10:00,60.73,60.96,60.64,60.94,94387.0,48.9568,49.1423,48.8843,49.1261,94387.0
2019-01-04 14:20:00,60.92,61.04,60.92,61.04,84934.0,49.11,49.2067,49.11,49.2067,84934.0
2019-01-04 14:30:00,61.04,61.26,61.01,61.25,73079.0,49.2067,49.3841,49.1826,49.376,73079.0
2019-01-04 14:40:00,61.25,61.3,61.01,61.15,74315.0,49.376,49.4163,49.1826,49.2954,74315.0
2019-01-04 14:50:00,61.16,61.16,61.0,61.03,82552.0,49.3035,49.3035,49.1745,49.1987,82552.0
2019-01-04 15:00:00,61.01,61.27,61.0,61.19,91822.0,49.1826,49.3922,49.1745,49.3277,91822.0
2019-01-04 15:10:00,61.18,61.47,61.16,61.37,111912.0,49.3196,49.5534,49.3035,49.4728,111912.0
2019-01-04 15:20:00,61.37,61.4,61.14,61.36,133077.0,49.4728,49.497,49.2874,49.4647,133077.0
2019-01-04 15:30:00,61.37,61.59,61.33,61.33,301659.0,49.4728,49.6501,49.4405,49.4405,301659.0
2019-01-04 15:40:00,61.35,61.65,61.33,61.56,366701.0,49.4567,49.6985,49.4405,49.6259,366701.0
2019-01-04 15:50:00,61.56,61.72,61.49,61.64,619200.0,49.6259,49.7549,49.5695,49.6904,619200.0
2019-01-07 09:30:00,61.87,62.28,61.16,61.44,289738.0,49.8758,50.2064,49.3035,49.5292,289738.0
2019-01-07 09:40:00,61.43,61.9,61.43,61.67,249088.0,49.5211,49.9,49.5211,49.7146,249088.0
2019-01-07 09:50:00,61.64,61.83,61.43,61.83,181008.0,49.6904,49.8436,49.5211,49.8436,181008.0
2019-01-07 10:00:00,61.8,62.23,61.69,62.1,148990.0,49.8194,50.1661,49.7307,50.0613,148990.0
2019-01-07 10:10:00,62.11,62.14,61.8,61.96,110986.0,50.0693,50.0935,49.8194,49.9484,110986.0
2019-01-07 10:20:00,61.97,62.2,61.8,61.99,107715.0,49.9565,50.1419,49.8194,49.9726,107715.0
2019-01-07 10:30:00,62.0,62.34,61.98,62.0,170771.0,49.9806,50.2547,49.9645,49.9806,170771.0
2019-01-07 10:40:00,61.99,62.41,61.93,62.34,113315.0,49.9726,50.3112,49.9242,50.2547,113315.0
2019-01-07 10:50:00,62.35,62.38,62.23,62.3,152866.0,50.2628,50.287,50.1661,50.2225,152866.0
2019-01-07 11:00:00,62.29,62.45,62.16,62.22,118521.0,50.2144,50.3434,50.1096,50.158,118521.0
2019-01-07 11:10:00,62.22,62.26,62.1,62.16,112172.0,50.158,50.1902,50.0613,50.1096,112172.0
2019-01-07 11:20:00,62.16,62.2,61.97,62.0,135783.0,50.1096,50.1419,49.9565,49.9806,135783.0
2019-01-07 11:30:00,62.01,62.21,61.84,62.16,112118.0,49.9887,50.1499,49.8517,50.1096,112118.0
2019-01-07 11:40:00,62.17,62.37,62.12,62.27,106661.0,50.1177,50.2789,50.0774,50.1983,106661.0
2019-01-07 11:50:00,62.28,62.6,62.28,62.6,101565.0,50.2064,50.4643,50.2064,50.4643,101565.0
2019-01-07 12:00:00,62.61,62.75,62.55,62.57,173721.0,50.4724,50.5852,50.424,50.4401,173721.0
2019-01-07 12:10:00,62.58,62.86,62.58,62.63,86545.0,50.4482,50.6739,50.4482,50.4885,86545.0
2019-01-07 12:20:00,62.64,62.75,62.56,62.68,82905.0,50.4966,50.5852,50.4321,50.5288,82905.0
2019-01-07 12:30:00,62.66,62.86,62.59,62.86,107948.0,50.5127,50.6739,50.4563,50.6739,107948.0
2019-01-07 12:40:00,62.86,63.06,62.81,62.99,175087.0,50.6739,50.8352,50.6336,50.7787,175087.0
2019-01-07 12:50:00,63.0,63.01,62.75,62.84,97306.0,50.7868,50.7948,50.5852,50.6578,97306.0
2019-01-07 13:00:00,62.84,62.91,62.74,62.77,77032.0,50.6578,50.7142,50.5772,50.6014,77032.0
2019-01-07 13:10:00,62.78,63.03,62.78,63.03,131559.0,50.6094,50.811,50.6094,50.811,131559.0
2019-01-07 13:20:00,63.03,63.07,62.79,62.83,121797.0,50.811,50.8432,50.6175,50.6497,121797.0
2019-01-07 13:30:00,62.81,62.85,62.71,62.72,115493.0,50.6336,50.6659,50.553,50.5611,115493.0
2019-01-07 13:40:00,62.7,62.7,62.33,62.39,76336.0,50.5449,50.5449,50.2467,50.295,76336.0
2019-01-07 13:50:00,62.37,62.4,62.31,62.33,69785.0,50.2789,50.3031,50.2305,50.2467,69785.0
2019-01-07 14:00:00,62.33,62.51,62.32,62.42,77041.0,50.2467,50.3918,50.2386,50.3192,77041.0
2019-01-07 14:10:00,62.43,62.46,62.22,62.37,100986.0,50.3273,50.3515,50.158,50.2789,100986.0
2019-01-07 14:20:00,62.37,62.41,62.17,62.18,86579.0,50.2789,50.3112,50.1177,50.1257,86579.0
2019-01-07 14:30:00,62.18,62.28,62.07,62.08,79261.0,50.1257,50.2064,50.0371,50.0451,79261.0
2019-01-07 14:40:00,62.09,62.16,62.02,62.15,67357.0,50.0532,50.1096,49.9968,50.1016,67357.0
2019-01-07 14:50:00,62.15,62.16,62.05,62.16,99522.0,50.1016,50.1096,50.0209,50.1096,99522.0
2019-01-07 15:00:00,62.15,62.31,62.13,62.31,79918.0,50.1016,50.2305,50.0854,50.2305,79918.0
2019-01-07 15:10:00,62.3,62.52,62.26,62.51,151816.0,50.2225,50.3998,50.1902,50.3918,151816.0
2019-01-07 15:20:00,62.51,62.58,62.4,62.47,101993.0,50.3918,50.4482,50.3031,50.3595,101993.0
2019-01-07 15:30:00,62.48,62.51,62.31,62.41,172192.0,50.3676,50.3918,50.2305,50.3112,172192.0
2019-01-07 15:40:00,62.41,62.54,62.38,62.4,249739.0,50.3112,50.416,50.287,50.3031,249739.0
2019-01-07 15:50:00,62.4,62.49,62.23,62.28,326898.0,50.3031,50.3757,50.1661,50.2064,326898.0
2019-01-08 09:30:00,62.61,63.41,62.61,62.72,215590.0,50.4724,51.1173,50.4724,50.5611,215590.0
2019-01-08 09:40:00,62.7,63.23,62.6,63.18,156081.0,50.5449,50.9722,50.4643,50.9319,156081.0
2019-01-08 09:50:00,63.21,63.5,63.13,63.2,161127.0,50.9561,51.1899,50.8916,50.948,161127.0
2019-01-08 10:00:00,63.21,63.64,63.04,63.52,207484.0,50.9561,51.3027,50.819,51.206,207484.0
2019-01-08 10:10:00,63.53,63.55,62.63,62.65,135108.0,51.214,51.2302,50.4885,50.5046,135108.0
2019-01-08 10:20:00,62.66,62.82,62.56,62.74,128237.0,50.5127,50.6417,50.4321,50.5772,128237.0
2019-01-08 10:30:00,62.75,62.86,62.37,62.48,256317.0,50.5852,50.6739,50.2789,50.3676,256317.0
2019-01-08 10:40:00,62.45,62.51,62.01,62.06,139449.0,50.3434,50.3918,49.9887,50.029,139449.0
2019-01-08 10:50:00,62.04,62.16,61.89,62.11,104870.0,50.0129,50.1096,49.892,50.0693,104870.0
2019-01-08 11:00:00,62.13,62.41,62.1,62.22,144164.0,50.0854,50.3112,50.0613,50.158,144164.0
2019-01-08 11:10:00,62.23,62.54,62.16,62.46,107028.0,50.1661,50.416,50.1096,50.3515,107028.0
2019-01-08 11:20:00,62.47,62.51,62.33,62.42,86198.0,50.3595,50.3918,50.2467,50.3192,86198.0
2019-01-08 11:30:00,62.4,62.42,61.95,62.1,110583.0,50.3031,50.3192,49.9403,50.0613,110583.0
2019-01-08 11:40:00,62.08,62.26,62.03,62.26,148476.0,50.0451,50.1902,50.0048,50.1902,148476.0
2019-01-08 11:50:00,62.26,62.49,62.15,62.41,84174.0,50.1902,50.3757,50.1016,50.3112,84174.0
2019-01-08 12:00:00,62.42,62.74,62.39,62.61,72907.0,50.3192,50.5772,50.295,50.4724,72907.0
2019-01-08 12:10:00,62.62,62.68,62.45,62.61,93046.0,50.4804,50.5288,50.3434,50.4724,93046.0
2019-01-08 12:20:00,62.61,62.81,62.54,62.57,87830.0,50.4724,50.6336,50.416,50.4401,87830.0
2019-01-08 12:30:00,62.56,62.67,62.44,62.49,62785.0,50.4321,50.5208,50.3353,50.3757,62785.0
2019-01-08 12:40:00,62.48,62.74,62.38,62.38,70528.0,50.3676,50.5772,50.287,50.287,70528.0
2019-01-08 12:50:00,62.36,62.56,62.36,62.52,66219.0,50.2709,50.4321,50.2709,50.3998,66219.0
2019-01-08 13:00:00,62.52,62.72,62.5,62.6,78002.0,50.3998,50.5611,50.3837,50.4643,78002.0
2019-01-08 13:10:00,62.6,62.76,62.52,62.75,89371.0,50.4643,50.5933,50.3998,50.5852,89371.0
2019-01-08 13:20:00,62.76,62.89,62.72,62.89,75079.0,50.5933,50.6981,50.5611,50.6981,75079.0
2019-01-08 13:30:00,62.89,63.07,62.85,62.98,98406.0,50.6981,50.8432,50.6659,50.7707,98406.0
2019-01-08 13:40:00,62.98,63.03,62.76,62.88,107298.0,50.7707,50.811,50.5933,50.69,107298.0
2019-01-08 13:50:00,62.89,63.1,62.89,63.02,112041.0,50.6981,50.8674,50.6981,50.8029,112041.0
2019-01-08 14:00:00,63.02,63.02,62.8,62.8,108586.0,50.8029,50.8029,50.6256,50.6256,108586.0
2019-01-08 14:10:00,62.79,62.93,62.79,62.85,122680.0,50.6175,50.7304,50.6175,50.6659,122680.0
2019-01-08 14:20:00,62.84,62.86,62.71,62.86,89452.0,50.6578,50.6739,50.553,50.6739,89452.0
2019-01-08 14:30:00,62.85,62.91,62.8,62.85,77965.0,50.6659,50.7142,50.6256,50.6659,77965.0
2019-01-08 14:40:00,62.86,62.92,62.71,62.8,85320.0,50.6739,50.7223,50.553,50.6256,85320.0
2019-01-08 14:50:00,62.81,62.81,62.61,62.69,84358.0,50.6336,50.6336,50.4724,50.5369,84358.0
2019-01-08 15:00:00,62.68,62.8,62.65,62.73,103430.0,50.5288,50.6256,50.5046,50.5691,103430.0
2019-01-08 15:10:00,62.71,62.78,62.67,62.76,83060.0,50.553,50.6094,50.5208,50.5933,83060.0
2019-01-08 15:20:00,62.77,62.8,62.62,62.77,126790.0,50.6014,50.6256,50.4804,50.6014,126790.0
2019-01-08 15:30:00,62.77,62.89,62.76,62.89,156998.0,50.6014,50.6981,50.5933,50.6981,156998.0
2019-01-08 15:40:00,62.88,63.08,62.83,62.88,253938.0,50.69,50.8513,50.6497,50.69,253938.0
2019-01-08 15:50:00,62.88,62.96,62.79,62.89,399956.0,50.69,50.7545,50.6175,50.6981,399956.0
2019-01-09 09:30:00,63.16,63.41,62.86,63.03,225868.0,50.9158,51.1173,50.6739,50.811,225868.0
2019-01-09 09:40:00,63.05,63.27,62.92,63.23,193679.0,50.8271,51.0044,50.7223,50.9722,193679.0
2019-01-09 09:50:00,63.22,63.35,62.97,63.12,266767.0,50.9641,51.0689,50.7626,50.8835,266767.0
2019-01-09 10:00:00,63.12,63.21,62.87,63.0,191819.0,50.8835,50.9561,50.682,50.7868,191819.0
2019-01-09 10:10:00,63.02,63.1,62.79,63.05,97977.0,50.8029,50.8674,50.6175,50.8271,97977.0
2019-01-09 10:20:00,63.07,63.27,62.93,63.12,103215.0,50.8432,51.0044,50.7304,50.8835,103215.0
2019-01-09 10:30:00,63.12,63.13,62.62,63.07,214145.0,50.8835,50.8916,50.4804,50.8432,214145.0
2019-01-09 10:40:00,63.04,63.09,62.79,62.87,86761.0,50.819,50.8593,50.6175,50.682,86761.0
2019-01-09 10:50:00,62.87,63.25,62.83,63.12,121670.0,50.682,50.9883,50.6497,50.8835,121670.0
2019-01-09 11:00:00,63.11,63.53,63.11,63.5,144879.0,50.8755,51.214,50.8755,51.1899,144879.0
2019-01-09 11:10:00,63.52,63.84,63.52,63.77,139353.0,51.206,51.4639,51.206,51.4075,139353.0
2019-01-09 11:20:00,63.75,64.15,63.66,64.11,250238.0,51.3914,51.7138,51.3188,51.6816,250238.0
2019-01-09 11:30:00,64.11,64.63,64.09,64.56,345617.0,51.6816,52.1008,51.6655,52.0444,345617.0
2019-01-09 11:40:00,64.56,64.73,64.53,64.61,254968.0,52.0444,52.1814,52.0202,52.0847,254968.0
2019-01-09 11:50:00,64.62,64.87,64.54,64.7,199602.0,52.0927,52.2943,52.0282,52.1572,199602.0
2019-01-09 12:00:00,64.7,64.94,64.61,64.91,199409.0,52.1572,52.3507,52.0847,52.3265,199409.0
2019-01-09 12:10:00,64.92,65.06,64.86,64.88,167627.0,52.3346,52.4474,52.2862,52.3023,167627.0
2019-01-09 12:20:00,64.88,65.26,64.88,65.23,162038.0,52.3023,52.6087,52.3023,52.5845,162038.0
2019-01-09 12:30:00,65.23,65.26,64.79,64.82,200582.0,52.5845,52.6087,52.2298,52.254,200582.0
2019-01-09 12:40:00,64.8,64.95,64.78,64.83,149980.0,52.2378,52.3588,52.2217,52.262,149980.0
2019-01-09 12:50:00,64.84,64.93,64.72,64.88,86651.0,52.2701,52.3426,52.1733,52.3023,86651.0
2019-01-09 13:00:00,64.89,65.04,64.74,64.75,116982.0,52.3104,52.4313,52.1895,52.1975,116982.0
2019-01-09 13:10:00,64.75,64.84,64.63,64.78,76401.0,52.1975,52.2701,52.1008,52.2217,76401.0
2019-01-09 13:20:00,64.78,64.97,64.75,64.92,83536.0,52.2217,52.3749,52.1975,52.3346,83536.0
2019-01-09 13:30:00,64.92,64.93,64.67,64.77,79561.0,52.3346,52.3426,52.133,52.2136,79561.0
2019-01-09 13:40:00,64.77,64.93,64.75,64.91,89838.0,52.2136,52.3426,52.1975,52.3265,89838.0
2019-01-09 13:50:00,64.9,64.91,64.62,64.67,107960.0,52.3184,52.3265,52.0927,52.133,107960.0
2019-01-09 14:00:00,64.67,64.88,64.64,64.85,122425.0,52.133,52.3023,52.1089,52.2781,122425.0
2019-01-09 14:10:00,64.84,64.84,64.38,64.39,96866.0,52.2701,52.2701,51.8993,51.9073,96866.0
2019-01-09 14:20:00,64.38,64.46,64.24,64.25,84352.0,51.8993,51.9637,51.7864,51.7945,84352.0
2019-01-09 14:30:00,64.25,64.58,64.18,64.47,121867.0,51.7945,52.0605,51.738,51.9718,121867.0
2019-01-09 14:40:00,64.45,64.78,64.44,64.78,60599.0,51.9557,52.2217,51.9476,52.2217,60599.0
2019-01-09 14:50:00,64.78,64.8,64.63,64.67,89490.0,52.2217,52.2378,52.1008,52.133,89490.0
2019-01-09 15:00:00,64.66,64.77,64.6,64.7,86325.0,52.125,52.2136,52.0766,52.1572,86325.0
2019-01-09 15:10:00,64.69,64.75,64.59,64.63,76991.0,52.1492,52.1975,52.0685,52.1008,76991.0
2019-01-09 15:20:00,64.63,64.79,64.53,64.63,101458.0,52.1008,52.2298,52.0202,52.1008,101458.0
2019-01-09 15:30:00,64.62,64.64,64.4,64.45,166954.0,52.0927,52.1089,51.9154,51.9557,166954.0
2019-01-09 15:40:00,64.46,64.46,64.15,64.15,202038.0,51.9637,51.9637,51.7138,51.7138,202038.0
2019-01-09 15:50:00,64.16,64.29,64.1,64.23,443806.0,51.7219,51.8267,51.6735,51.7783,443806.0
2019-01-10 09:30:00,64.15,64.5,63.6,64.16,222237.0,51.7138,51.996,51.2705,51.7219,222237.0
2019-01-10 09:40:00,64.12,64.16,63.31,63.44,175728.0,51.6897,51.7219,51.0367,51.1415,175728.0
2019-01-10 09:50:00,63.4,63.45,63.04,63.33,273282.0,51.1092,51.1495,50.819,51.0528,273282.0
2019-01-10 10:00:00,63.33,63.45,63.17,63.23,211396.0,51.0528,51.1495,50.9238,50.9722,211396.0
2019-01-10 10:10:00,63.24,63.52,63.07,63.14,246131.0,50.9803,51.206,50.8432,50.8996,246131.0
2019-01-10 10:20:00,63.12,63.72,63.07,63.68,323826.0,50.8835,51.3672,50.8432,51.335,323826.0
2019-01-10 10:30:00,63.68,63.94,63.62,63.87,110395.0,51.335,51.5446,51.2866,51.4881,110395.0
2019-01-10 10:40:00,63.9,63.9,63.49,63.7,125632.0,51.5123,51.5123,51.1818,51.3511,125632.0
2019-01-10 10:50:00,63.71,63.87,63.65,63.79,134863.0,51.3591,51.4881,51.3108,51.4236,134863.0
2019-01-10 11:00:00,63.79,63.97,63.67,63.87,141135.0,51.4236,51.5687,51.3269,51.4881,141135.0
2019-01-10 11:10:00,63.87,63.9,63.64,63.65,110217.0,51.4881,51.5123,51.3027,51.3108,110217.0
2019-01-10 11:20:00,63.65,63.69,63.5,63.52,108486.0,51.3108,51.343,51.1899,51.206,108486.0
2019-01-10 11:30:00,63.51,63.81,63.47,63.72,132867.0,51.1979,51.4398,51.1657,51.3672,132867.0
2019-01-10 11:40:00,63.71,63.78,63.55,63.6,191180.0,51.3591,51.4156,51.2302,51.2705,191180.0
2019-01-10 11:50:00,63.61,63.73,63.53,63.67,97826.0,51.2785,51.3753,51.214,51.3269,97826.0
2019-01-10 12:00:00,63.66,63.79,63.11,63.15,165790.0,51.3188,51.4236,50.8755,50.9077,165790.0
2019-01-10 12:10:00,63.15,63.16,62.96,62.98,136258.0,50.9077,50.9158,50.7545,50.7707,136258.0
2019-01-10 12:20:00,62.97,63.09,62.88,63.03,140957.0,50.7626,50.8593,50.69,50.811,140957.0
2019-01-10 12:30:00,63.04,63.11,62.8,62.82,103650.0,50.819,50.8755,50.6256,50.6417,103650.0
2019-01-10 12:40:00,62.81,63.08,62.54,62.97,133420.0,50.6336,50.8513,50.416,50.7626,133420.0
2019-01-10 12:50:00,62.96,63.09,62.69,62.69,145087.0,50.7545,50.8593,50.5369,50.5369,145087.0
2019-01-10 13:00:00,62.7,62.72,62.5,62.5,169797.0,50.5449,50.5611,50.3837,50.3837,169797.0
2019-01-10 13:10:00,62.5,62.71,62.5,62.67,147443.0,50.3837,50.553,50.3837,50.5208,147443.0
2019-01-10 13:20:00,62.67,62.96,62.61,62.89,110127.0,50.5208,50.7545,50.4724,50.6981,110127.0
2019-01-10 13:30:00,62.88,62.95,62.78,62.82,76410.0,50.69,50.7465,50.6094,50.6417,76410.0
2019-01-10 13:40:00,62.82,63.16,62.63,63.14,140770.0,50.6417,50.9158,50.4885,50.8996,140770.0
2019-01-10 13:50:00,63.17,63.24,63.03,63.19,91414.0,50.9238,50.9803,50.811,50.9399,91414.0
2019-01-10 14:00:00,63.19,63.47,63.19,63.47,93859.0,50.9399,51.1657,50.9399,51.1657,93859.0
2019-01-10 14:10:00,63.48,63.58,63.38,63.52,104916.0,51.1737,51.2543,51.0931,51.206,104916.0
2019-01-10 14:20:00,63.54,63.73,63.5,63.65,125616.0,51.2221,51.3753,51.1899,51.3108,125616.0
2019-01-10 14:30:00,63.64,63.68,63.45,63.55,68904.0,51.3027,51.335,51.1495,51.2302,68904.0
2019-01-10 14:40:00,63.56,63.65,63.33,63.38,113906.0,51.2382,51.3108,51.0528,51.0931,113906.0
2019-01-10 14:50:00,63.37,63.41,63.25,63.38,94956.0,51.0851,51.1173,50.9883,51.0931,94956.0
2019-01-10 15:00:00,63.39,63.6,63.36,63.49,108608.0,51.1012,51.2705,51.077,51.1818,108608.0
2019-01-10 15:10:00,63.48,63.56,63.34,63.45,82632.0,51.1737,51.2382,51.0609,51.1495,82632.0
2019-01-10 15:20:00,63.46,63.49,63.29,63.36,117180.0,51.1576,51.1818,51.0206,51.077,117180.0
2019-01-10 15:30:00,63.36,63.52,63.31,63.48,162394.0,51.077,51.206,51.0367,51.1737,162394.0
2019-01-10 15:40:00,63.49,63.63,63.47,63.54,221078.0,51.1818,51.2947,51.1657,51.2221,221078.0
2019-01-10 15:50:00,63.54,63.69,63.46,63.63,360465.0,51.2221,51.343,51.1576,51.2947,360465.0
2019-01-11 09:30:00,63.45,63.7,63.22,63.5,192791.0,51.1495,51.3511,50.9641,51.1899,192791.0
2019-01-11 09:40:00,63.5,63.99,63.47,63.92,143719.0,51.1899,51.5849,51.1657,51.5284,143719.0
2019-01-11 09:50:00,63.94,64.13,63.46,64.11,161980.0,51.5446,51.6977,51.1576,51.6816,161980.0
2019-01-11 10:00:00,64.1,64.42,64.06,64.37,158826.0,51.6735,51.9315,51.6413,51.8912,158826.0
2019-01-11 10:10:00,64.37,64.49,64.26,64.43,160288.0,51.8912,51.9879,51.8025,51.9396,160288.0
2019-01-11 10:20:00,64.44,64.47,64.19,64.35,284430.0,51.9476,51.9718,51.7461,51.8751,284430.0
2019-01-11 10:30:00,64.33,64.7,64.28,64.64,159687.0,51.8589,52.1572,51.8186,52.1089,159687.0
2019-01-11 10:40:00,64.66,65.0,64.57,65.0,201273.0,52.125,52.3991,52.0524,52.3991,201273.0
2019-01-11 10:50:00,65.0,65.41,64.86,65.33,328487.0,52.3991,52.7296,52.2862,52.6651,328487.0
2019-01-11 11:00:00,65.33,65.41,64.9,65.08,256657.0,52.6651,52.7296,52.3184,52.4636,256657.0
2019-01-11 11:10:00,65.09,65.23,64.9,65.15,137193.0,52.4716,52.5845,52.3184,52.52,137193.0
2019-01-11 11:20:00,65.15,65.28,65.05,65.16,110711.0,52.52,52.6248,52.4394,52.528,110711.0
2019-01-11 11:30:00,65.15,65.39,65.12,65.31,136263.0,52.52,52.7135,52.4958,52.649,136263.0
2019-01-11 11:40:00,65.3,65.56,65.3,65.54,124610.0,52.6409,52.8505,52.6409,52.8344,124610.0
2019-01-11 11:50:00,65.52,65.63,65.4,65.53,220707.0,52.8183,52.9069,52.7215,52.8263,220707.0
2019-01-11 12:00:00,65.53,65.55,65.31,65.4,108900.0,52.8263,52.8424,52.649,52.7215,108900.0
2019-01-11 12:10:00,65.41,65.45,65.22,65.22,82561.0,52.7296,52.7618,52.5764,52.5764,82561.0
2019-01-11 12:20:00,65.22,65.29,65.16,65.21,75280.0,52.5764,52.6328,52.528,52.5684,75280.0
2019-01-11 12:30:00,65.22,65.98,65.22,65.86,279200.0,52.5764,53.1891,52.5764,53.0923,279200.0
2019-01-11 12:40:00,65.85,66.13,65.83,66.13,272128.0,53.0843,53.31,53.0682,53.31,272128.0
2019-01-11 12:50:00,66.12,66.14,65.84,65.9,108780.0,53.3019,53.3181,53.0762,53.1246,108780.0
2019-01-11 13:00:00,65.9,65.94,65.59,65.62,167126.0,53.1246,53.1568,52.8747,52.8989,167126.0
2019-01-11 13:10:00,65.62,65.65,65.41,65.46,129224.0,52.8989,52.9231,52.7296,52.7699,129224.0
2019-01-11 13:20:00,65.46,65.54,65.36,65.47,95576.0,52.7699,52.8344,52.6893,52.7779,95576.0
2019-01-11 13:30:00,65.47,65.5,65.38,65.5,64399.0,52.7779,52.8021,52.7054,52.8021,64399.0
2019-01-11 13:40:00,65.5,65.51,65.23,65.23,79209.0,52.8021,52.8102,52.5845,52.5845,79209.0
2019-01-11 13:50:00,65.24,65.48,65.16,65.37,101807.0,52.5925,52.786,52.528,52.6973,101807.0
2019-01-11 14:00:00,65.35,65.39,65.08,65.2,114799.0,52.6812,52.7135,52.4636,52.5603,114799.0
2019-01-11 14:10:00,65.2,65.26,65.03,65.04,74443.0,52.5603,52.6087,52.4232,52.4313,74443.0
2019-01-11 14:20:00,65.04,65.08,64.92,64.94,77046.0,52.4313,52.4636,52.3346,52.3507,77046.0
2019-01-11 14:30:00,64.94,64.96,64.79,64.82,92629.0,52.3507,52.3668,52.2298,52.254,92629.0
2019-01-11 14:40:00,64.81,64.94,64.73,64.81,95027.0,52.2459,52.3507,52.1814,52.2459,95027.0
2019-01-11 14:50:00,64.83,64.93,64.72,64.81,80777.0,52.262,52.3426,52.1733,52.2459,80777.0
2019-01-11 15:00:00,64.82,65.18,64.81,65.1,105402.0,52.254,52.5442,52.2459,52.4797,105402.0
2019-01-11 15:10:00,65.1,65.12,64.88,64.97,76281.0,52.4797,52.4958,52.3023,52.3749,76281.0
2019-01-11 15:20:00,64.96,65.0,64.79,64.92,77640.0,52.3668,52.3991,52.2298,52.3346,77640.0
2019-01-11 15:30:00,64.92,65.08,64.91,65.0,161635.0,52.3346,52.4636,52.3265,52.3991,161635.0
2019-01-11 15:40:00,65.0,65.04,64.89,65.0,168879.0,52.3991,52.4313,52.3104,52.3991,168879.0
2019-01-11 15:50:00,65.01,65.07,64.81,64.88,410979.0,52.4071,52.4555,52.2459,52.3023,410979.0
2019-01-14 09:30:00,64.29,65.09,64.29,64.98,134476.0,51.8267,52.4716,51.8267,52.3829,134476.0
2019-01-14 09:40:00,65.02,65.18,64.33,64.44,87133.0,52.4152,52.5442,51.8589,51.9476,87133.0
2019-01-14 09:50:00,64.44,64.84,64.38,64.62,68985.0,51.9476,52.2701,51.8993,52.0927,68985.0
2019-01-14 10:00:00,64.61,64.81,64.45,64.72,60318.0,52.0847,52.2459,51.9557,52.1733,60318.0
2019-01-14 10:10:00,64.75,64.93,64.69,64.82,71001.0,52.1975,52.3426,52.1492,52.254,71001.0
2019-01-14 10:20:00,64.81,65.11,64.77,65.11,84627.0,52.2459,52.4877,52.2136,52.4877,84627.0
2019-01-14 10:30:00,65.12,65.25,65.02,65.11,59882.0,52.4958,52.6006,52.4152,52.4877,59882.0
2019-01-14 10:40:00,65.11,65.24,65.01,65.05,61392.0,52.4877,52.5925,52.4071,52.4394,61392.0
2019-01-14 10:50:00,65.05,65.27,65.0,65.02,69885.0,52.4394,52.6167,52.3991,52.4152,69885.0
2019-01-14 11:00:00,65.01,65.12,64.88,65.02,32311.0,52.4071,52.4958,52.3023,52.4152,32311.0
2019-01-14 11:10:00,65.03,65.06,64.78,64.8,58410.0,52.4232,52.4474,52.2217,52.2378,58410.0
2019-01-14 11:20:00,64.78,65.2,64.77,65.13,61991.0,52.2217,52.5603,52.2136,52.5039,61991.0
2019-01-14 11:30:00,65.13,65.45,65.05,65.33,42183.0,52.5039,52.7618,52.4394,52.6651,42183.0
2019-01-14 11:40:00,65.35,65.42,65.26,65.26,26883.0,52.6812,52.7376,52.6087,52.6087,26883.0
2019-01-14 11:50:00,65.26,65.27,64.99,65.04,39895.0,52.6087,52.6167,52.391,52.4313,39895.0
2019-01-14 12:00:00,65.06,65.1,64.94,64.95,42930.0,52.4474,52.4797,52.3507,52.3588,42930.0
2019-01-14 12:10:00,64.96,65.06,64.87,64.97,57609.0,52.3668,52.4474,52.2943,52.3749,57609.0
2019-01-14 12:20:00,64.96,65.06,64.91,65.06,73346.0,52.3668,52.4474,52.3265,52.4474,73346.0
2019-01-14 12:30:00,65.07,65.15,65.01,65.09,46525.0,52.4555,52.52,52.4071,52.4716,46525.0
2019-01-14 12:40:00,65.07,65.1,65.0,65.02,49945.0,52.4555,52.4797,52.3991,52.4152,49945.0
2019-01-14 12:50:00,65.03,65.1,64.95,64.97,52573.0,52.4232,52.4797,52.3588,52.3749,52573.0
2019-01-14 13:00:00,64.98,65.01,64.85,64.91,53730.0,52.3829,52.4071,52.2781,52.3265,53730.0
2019-01-14 13:10:00,64.92,65.04,64.9,65.02,88984.0,52.3346,52.4313,52.3184,52.4152,88984.0
2019-01-14 13:20:00,65.0,65.11,64.99,65.06,83717.0,52.3991,52.4877,52.391,52.4474,83717.0
2019-01-14 13:30:00,65.07,65.12,65.02,65.05,85284.0,52.4555,52.4958,52.4152,52.4394,85284.0
2019-01-14 13:40:00,65.06,65.16,65.02,65.08,46042.0,52.4474,52.528,52.4152,52.4636,46042.0
2019-01-14 13:50:00,65.08,65.13,64.94,64.94,62798.0,52.4636,52.5039,52.3507,52.3507,62798.0
2019-01-14 14:00:00,64.96,65.12,64.85,65.01,55152.0,52.3668,52.4958,52.2781,52.4071,55152.0
2019-01-14 14:10:00,65.02,65.05,64.8,64.81,61136.0,52.4152,52.4394,52.2378,52.2459,61136.0
2019-01-14 14:20:00,64.81,64.86,64.73,64.85,56622.0,52.2459,52.2862,52.1814,52.2781,56622.0
2019-01-14 14:30:00,64.86,64.94,64.83,64.92,111010.0,52.2862,52.3507,52.262,52.3346,111010.0
2019-01-14 14:40:00,64.91,64.93,64.85,64.9,57478.0,52.3265,52.3426,52.2781,52.3184,57478.0
2019-01-14 14:50:00,64.9,65.06,64.9,64.98,73482.0,52.3184,52.4474,52.3184,52.3829,73482.0
2019-01-14 15:00:00,64.99,65.02,64.91,64.97,68121.0,52.391,52.4152,52.3265,52.3749,68121.0
2019-01-14 15:10:00,64.98,65.07,64.9,64.99,63611.0,52.3829,52.4555,52.3184,52.391,63611.0
2019-01-14 15:20:00,65.0,65.15,64.99,65.07,61791.0,52.3991,52.52,52.391,52.4555,61791.0
2019-01-14 15:30:00,65.06,65.25,65.06,65.21,124231.0,52.4474,52.6006,52.4474,52.5684,124231.0
2019-01-14 15:40:00,65.2,65.23,65.02,65.06,122143.0,52.5603,52.5845,52.4152,52.4474,122143.0
2019-01-14 15:50:00,65.06,65.06,64.85,64.85,301750.0,52.4474,52.4474,52.2781,52.2781,301750.0
2019-01-15 09:30:00,65.48,65.55,64.85,65.26,200081.0,52.786,52.8424,52.2781,52.6087,200081.0
2019-01-15 09:40:00,65.28,65.29,64.89,65.05,97865.0,52.6248,52.6328,52.3104,52.4394,97865.0
2019-01-15 09:50:00,65.07,65.16,64.86,64.86,97483.0,52.4555,52.528,52.2862,52.2862,97483.0
2019-01-15 10:00:00,64.86,65.01,64.6,64.6,101478.0,52.2862,52.4071,52.0766,52.0766,101478.0
2019-01-15 10:10:00,64.6,64.63,64.35,64.39,107523.0,52.0766,52.1008,51.8751,51.9073,107523.0
2019-01-15 10:20:00,64.38,64.4,64.09,64.23,73909.0,51.8993,51.9154,51.6655,51.7783,73909.0
2019-01-15 10:30:00,64.24,64.45,64.14,64.41,68185.0,51.7864,51.9557,51.7058,51.9234,68185.0
2019-01-15 10:40:00,64.43,64.58,64.33,64.48,59403.0,51.9396,52.0605,51.8589,51.9799,59403.0
2019-01-15 10:50:00,64.47,64.69,64.45,64.66,57149.0,51.9718,52.1492,51.9557,52.125,57149.0
2019-01-15 11:00:00,64.68,64.76,64.59,64.67,49956.0,52.1411,52.2056,52.0685,52.133,49956.0
2019-01-15 11:10:00,64.66,64.73,64.55,64.6,71787.0,52.125,52.1814,52.0363,52.0766,71787.0
2019-01-15 11:20:00,64.6,64.62,64.41,64.5,47992.0,52.0766,52.0927,51.9234,51.996,47992.0
2019-01-15 11:30:00,64.49,64.51,64.36,64.5,49365.0,51.9879,52.0041,51.8831,51.996,49365.0
2019-01-15 11:40:00,64.51,64.65,64.51,64.56,25270.0,52.0041,52.1169,52.0041,52.0444,25270.0
2019-01-15 11:50:00,64.57,64.7,64.53,64.68,33860.0,52.0524,52.1572,52.0202,52.1411,33860.0
2019-01-15 12:00:00,64.67,64.84,64.6,64.76,29573.0,52.133,52.2701,52.0766,52.2056,29573.0
2019-01-15 12:10:00,64.75,64.96,64.69,64.69,62167.0,52.1975,52.3668,52.1492,52.1492,62167.0
2019-01-15 12:20:00,64.7,64.78,64.56,64.61,67094.0,52.1572,52.2217,52.0444,52.0847,67094.0
2019-01-15 12:30:00,64.61,64.61,64.37,64.45,90197.0,52.0847,52.0847,51.8912,51.9557,90197.0
2019-01-15 12:40:00,64.47,64.55,64.4,64.41,100392.0,51.9718,52.0363,51.9154,51.9234,100392.0
2019-01-15 12:50:00,64.4,64.51,64.29,64.48,88807.0,51.9154,52.0041,51.8267,51.9799,88807.0
2019-01-15 13:00:00,64.5,64.51,64.35,64.39,67886.0,51.996,52.0041,51.8751,51.9073,67886.0
2019-01-15 13:10:00,64.39,64.54,64.39,64.53,59903.0,51.9073,52.0282,51.9073,52.0202,59903.0
2019-01-15 13:20:00,64.53,64.68,64.53,64.55,68042.0,52.0202,52.1411,52.0202,52.0363,68042.0
2019-01-15 13:30:00,64.55,64.59,64.5,64.57,73335.0,52.0363,52.0685,51.996,52.0524,73335.0
2019-01-15 13:40:00,64.56,64.66,64.4,64.42,61718.0,52.0444,52.125,51.9154,51.9315,61718.0
2019-01-15 13:50:00,64.44,64.45,64.3,64.31,102459.0,51.9476,51.9557,51.8348,51.8428,102459.0
2019-01-15 14:00:00,64.32,64.47,64.29,64.38,114338.0,51.8509,51.9718,51.8267,51.8993,114338.0
2019-01-15 14:10:00,64.38,64.4,64.28,64.31,65494.0,51.8993,51.9154,51.8186,51.8428,65494.0
2019-01-15 14:20:00,64.31,64.32,64.11,64.12,99916.0,51.8428,51.8509,51.6816,51.6897,99916.0
2019-01-15 14:30:00,64.11,64.15,63.93,64.0,98549.0,51.6816,51.7138,51.5365,51.5929,98549.0
2019-01-15 14:40:00,64.0,64.16,63.97,63.99,130415.0,51.5929,51.7219,51.5687,51.5849,130415.0
2019-01-15 14:50:00,64.0,64.25,63.97,64.19,61950.0,51.5929,51.7945,51.5687,51.7461,61950.0
2019-01-15 15:00:00,64.18,64.52,64.14,64.45,154204.0,51.738,52.0121,51.7058,51.9557,154204.0
2019-01-15 15:10:00,64.45,64.59,64.44,64.53,74903.0,51.9557,52.0685,51.9476,52.0202,74903.0
2019-01-15 15:20:00,64.53,64.53,64.4,64.46,103385.0,52.0202,52.0202,51.9154,51.9637,103385.0
2019-01-15 15:30:00,64.46,64.49,64.34,64.42,91150.0,51.9637,51.9879,51.867,51.9315,91150.0
2019-01-15 15:40:00,64.41,64.66,64.35,64.56,131805.0,51.9234,52.125,51.8751,52.0444,131805.0
2019-01-15 15:50:00,64.57,64.58,64.3,64.34,292544.0,52.0524,52.0605,51.8348,51.867,292544.0
2019-01-16 09:30:00,64.0,64.29,63.65,64.21,241586.0,51.5929,51.8267,51.3108,51.7622,241586.0
2019-01-16 09:40:00,64.26,64.57,64.15,64.15,88332.0,51.8025,52.0524,51.7138,51.7138,88332.0
2019-01-16 09:50:00,64.17,64.43,64.14,64.25,104878.0,51.73,51.9396,51.7058,51.7945,104878.0
2019-01-16 10:00:00,64.25,64.56,64.21,64.38,102987.0,51.7945,52.0444,51.7622,51.8993,102987.0
2019-01-16 10:10:00,64.4,64.51,64.32,64.43,102361.0,51.9154,52.0041,51.8509,51.9396,102361.0
2019-01-16 10:20:00,64.45,64.5,64.22,64.37,55211.0,51.9557,51.996,51.7703,51.8912,55211.0
2019-01-16 10:30:00,64.34,64.34,63.87,63.88,157155.0,51.867,51.867,51.4881,51.4962,157155.0
2019-01-16 10:40:00,63.87,64.12,63.73,64.12,124829.0,51.4881,51.6897,51.3753,51.6897,124829.0
2019-01-16 10:50:00,64.12,64.23,64.1,64.16,117880.0,51.6897,51.7783,51.6735,51.7219,117880.0
2019-01-16 11:00:00,64.16,64.24,63.98,64.1,145906.0,51.7219,51.7864,51.5768,51.6735,145906.0
2019-01-16 11:10:00,64.1,64.26,64.04,64.12,122299.0,51.6735,51.8025,51.6252,51.6897,122299.0
2019-01-16 11:20:00,64.13,64.22,63.79,63.96,89420.0,51.6977,51.7703,51.4236,51.5607,89420.0
2019-01-16 11:30:00,63.95,64.1,63.79,64.05,109160.0,51.5526,51.6735,51.4236,51.6332,109160.0
2019-01-16 11:40:00,64.03,64.19,64.0,64.05,85040.0,51.6171,51.7461,51.5929,51.6332,85040.0
2019-01-16 11:50:00,64.05,64.15,64.03,64.11,49486.0,51.6332,51.7138,51.6171,51.6816,49486.0
2019-01-16 12:00:00,64.1,64.37,64.1,64.25,88238.0,51.6735,51.8912,51.6735,51.7945,88238.0
2019-01-16 12:10:00,64.27,64.32,64.08,64.18,50628.0,51.8106,51.8509,51.6574,51.738,50628.0
2019-01-16 12:20:00,64.18,64.35,64.09,64.33,64685.0,51.738,51.8751,51.6655,51.8589,64685.0
2019-01-16 12:30:00,64.33,64.47,64.33,64.42,89078.0,51.8589,51.9718,51.8589,51.9315,89078.0
2019-01-16 12:40:00,64.43,64.52,64.4,64.42,69670.0,51.9396,52.0121,51.9154,51.9315,69670.0
2019-01-16 12:50:00,64.42,64.48,64.35,64.4,107078.0,51.9315,51.9799,51.8751,51.9154,107078.0
2019-01-16 13:00:00,64.4,64.54,64.24,64.32,131851.0,51.9154,52.0282,51.7864,51.8509,131851.0
2019-01-16 13:10:00,64.32,64.37,64.24,64.31,54060.0,51.8509,51.8912,51.7864,51.8428,54060.0
2019-01-16 13:20:00,64.31,64.35,64.26,64.29,53098.0,51.8428,51.8751,51.8025,51.8267,53098.0
2019-01-16 13:30:00,64.28,64.4,64.26,64.34,67206.0,51.8186,51.9154,51.8025,51.867,67206.0
2019-01-16 13:40:00,64.34,64.38,64.29,64.35,85555.0,51.867,51.8993,51.8267,51.8751,85555.0
2019-01-16 13:50:00,64.35,64.41,64.2,64.21,98714.0,51.8751,51.9234,51.7541,51.7622,98714.0
2019-01-16 14:00:00,64.21,64.4,64.1,64.29,145856.0,51.7622,51.9154,51.6735,51.8267,145856.0
2019-01-16 14:10:00,64.29,64.39,64.22,64.23,113729.0,51.8267,51.9073,51.7703,51.7783,113729.0
2019-01-16 14:20:00,64.23,64.36,64.19,64.28,108684.0,51.7783,51.8831,51.7461,51.8186,108684.0
2019-01-16 14:30:00,64.29,64.45,64.29,64.33,88233.0,51.8267,51.9557,51.8267,51.8589,88233.0
2019-01-16 14:40:00,64.34,64.4,64.25,64.33,87793.0,51.867,51.9154,51.7945,51.8589,87793.0
2019-01-16 14:50:00,64.33,64.39,64.24,64.36,74051.0,51.8589,51.9073,51.7864,51.8831,74051.0
2019-01-16 15:00:00,64.36,64.42,64.29,64.37,50756.0,51.8831,51.9315,51.8267,51.8912,50756.0
2019-01-16 15:10:00,64.37,64.45,64.29,64.42,98129.0,51.8912,51.9557,51.8267,51.9315,98129.0
2019-01-16 15:20:00,64.42,64.5,64.42,64.48,68877.0,51.9315,51.996,51.9315,51.9799,68877.0
2019-01-16 15:30:00,64.48,64.52,64.35,64.41,102445.0,51.9799,52.0121,51.8751,51.9234,102445.0
2019-01-16 15:40:00,64.42,64.44,64.33,64.42,118156.0,51.9315,51.9476,51.8589,51.9315,118156.0
2019-01-16 15:50:00,64.42,64.49,64.29,64.31,242366.0,51.9315,51.9879,51.8267,51.8428,242366.0
2019-01-17 09:30:00,63.8,64.5,63.47,64.38,104682.0,51.4317,51.996,51.1657,51.8993,104682.0
2019-01-17 09:40:00,64.38,64.54,64.12,64.5,74545.0,51.8993,52.0282,51.6897,51.996,74545.0
2019-01-17 09:50:00,64.54,64.83,64.54,64.63,62570.0,52.0282,52.262,52.0282,52.1008,62570.0
2019-01-17 10:00:00,64.62,64.72,64.48,64.55,109727.0,52.0927,52.1733,51.9799,52.0363,109727.0
2019-01-17 10:10:00,64.55,64.8,64.49,64.54,50402.0,52.0363,52.2378,51.9879,52.0282,50402.0
2019-01-17 10:20:00,64.57,64.9,64.49,64.86,35672.0,52.0524,52.3184,51.9879,52.2862,35672.0
2019-01-17 10:30:00,64.86,64.88,64.57,64.6,49521.0,52.2862,52.3023,52.0524,52.0766,49521.0
2019-01-17 10:40:00,64.61,64.65,64.37,64.48,57209.0,52.0847,52.1169,51.8912,51.9799,57209.0
2019-01-17 10:50:00,64.5,64.6,64.43,64.59,40123.0,51.996,52.0766,51.9396,52.0685,40123.0
2019-01-17 11:00:00,64.61,64.64,64.47,64.62,39989.0,52.0847,52.1089,51.9718,52.0927,39989.0
2019-01-17 11:10:00,64.62,64.77,64.6,64.65,68433.0,52.0927,52.2136,52.0766,52.1169,68433.0
2019-01-17 11:20:00,64.65,64.76,64.55,64.71,100518.0,52.1169,52.2056,52.0363,52.1653,100518.0
2019-01-17 11:30:00,64.7,64.83,64.67,64.7,46786.0,52.1572,52.262,52.133,52.1572,46786.0
2019-01-17 11:40:00,64.69,64.7,64.59,64.62,38311.0,52.1492,52.1572,52.0685,52.0927,38311.0
2019-01-17 11:50:00,64.61,64.68,64.6,64.6,45516.0,52.0847,52.1411,52.0766,52.0766,45516.0
2019-01-17 12:00:00,64.61,64.7,64.5,64.61,49385.0,52.0847,52.1572,51.996,52.0847,49385.0
2019-01-17 12:10:00,64.62,64.73,64.6,64.72,37402.0,52.0927,52.1814,52.0766,52.1733,37402.0
2019-01-17 12:20:00,64.72,64.78,64.68,64.75,37745.0,52.1733,52.2217,52.1411,52.1975,37745.0
2019-01-17 12:30:00,64.75,64.8,64.68,64.73,39642.0,52.1975,52.2378,52.1411,52.1814,39642.0
2019-01-17 12:40:00,64.73,64.79,64.68,64.78,81150.0,52.1814,52.2298,52.1411,52.2217,81150.0
2019-01-17 12:50:00,64.77,64.81,64.64,64.66,99378.0,52.2136,52.2459,52.1089,52.125,99378.0
2019-01-17 13:00:00,64.66,64.91,64.65,64.91,40410.0,52.125,52.3265,52.1169,52.3265,40410.0
2019-01-17 13:10:00,64.9,64.99,64.88,64.92,41233.0,52.3184,52.391,52.3023,52.3346,41233.0
2019-01-17 13:20:00,64.92,65.15,64.92,65.13,103689.0,52.3346,52.52,52.3346,52.5039,103689.0
2019-01-17 13:30:00,65.13,65.19,65.11,65.17,59362.0,52.5039,52.5522,52.4877,52.5361,59362.0
2019-01-17 13:40:00,65.17,65.2,65.06,65.1,53506.0,52.5361,52.5603,52.4474,52.4797,53506.0
2019-01-17 13:50:00,65.07,65.2,65.04,65.2,45087.0,52.4555,52.5603,52.4313,52.5603,45087.0
2019-01-17 14:00:00,65.2,65.31,65.16,65.27,57097.0,52.5603,52.649,52.528,52.6167,57097.0
2019-01-17 14:10:00,65.28,65.37,65.14,65.2,69690.0,52.6248,52.6973,52.5119,52.5603,69690.0
2019-01-17 14:20:00,65.19,65.19,65.1,65.16,36028.0,52.5522,52.5522,52.4797,52.528,36028.0
2019-01-17 14:30:00,65.19,65.41,65.18,65.39,51079.0,52.5522,52.7296,52.5442,52.7135,51079.0
2019-01-17 14:40:00,65.4,65.81,65.38,65.79,79487.0,52.7215,53.052,52.7054,53.0359,79487.0
2019-01-17 14:50:00,65.78,65.79,65.25,65.43,102591.0,53.0278,53.0359,52.6006,52.7457,102591.0
2019-01-17 15:00:00,65.43,65.47,65.22,65.23,79710.0,52.7457,52.7779,52.5764,52.5845,79710.0
2019-01-17 15:10:00,65.24,65.36,65.17,65.36,69855.0,52.5925,52.6893,52.5361,52.6893,69855.0
2019-01-17 15:20:00,65.36,65.59,65.3,65.56,121518.0,52.6893,52.8747,52.6409,52.8505,121518.0
2019-01-17 15:30:00,65.57,65.82,65.56,65.72,126840.0,52.8586,53.0601,52.8505,52.9795,126840.0
2019-01-17 15:40:00,65.72,65.81,65.59,65.74,204335.0,52.9795,53.052,52.8747,52.9956,204335.0
2019-01-17 15:50:00,65.74,65.82,65.61,65.79,465273.0,52.9956,53.0601,52.8908,53.0359,465273.0
2019-01-18 09:30:00,66.32,66.39,65.05,65.4,609426.0,53.4632,53.5196,52.4394,52.7215,609426.0
2019-01-18 09:40:00,65.43,65.72,65.1,65.19,154324.0,52.7457,52.9795,52.4797,52.5522,154324.0
2019-01-18 09:50:00,65.21,65.32,64.86,65.27,119454.0,52.5684,52.657,52.2862,52.6167,119454.0
2019-01-18 10:00:00,65.28,66.03,65.2,65.92,164566.0,52.6248,53.2294,52.5603,53.1407,164566.0
2019-01-18 10:10:00,65.94,66.43,65.92,66.35,130998.0,53.1568,53.5518,53.1407,53.4873,130998.0
2019-01-18 10:20:00,66.34,66.36,65.79,65.79,109052.0,53.4793,53.4954,53.0359,53.0359,109052.0
2019-01-18 10:30:00,65.77,65.99,65.66,65.81,127723.0,53.0198,53.1971,52.9311,53.052,127723.0
2019-01-18 10:40:00,65.79,66.19,65.78,66.02,70595.0,53.0359,53.3584,53.0278,53.2213,70595.0
2019-01-18 10:50:00,66.01,66.08,65.92,65.95,77418.0,53.2133,53.2697,53.1407,53.1649,77418.0
2019-01-18 11:00:00,65.94,66.05,65.86,65.89,92164.0,53.1568,53.2455,53.0923,53.1165,92164.0
2019-01-18 11:10:00,65.87,65.91,65.7,65.75,127489.0,53.1004,53.1326,52.9634,53.0037,127489.0
2019-01-18 11:20:00,65.76,65.87,65.63,65.83,72802.0,53.0117,53.1004,52.9069,53.0682,72802.0
2019-01-18 11:30:00,65.84,65.93,65.69,65.77,60384.0,53.0762,53.1488,52.9553,53.0198,60384.0
2019-01-18 11:40:00,65.8,65.91,65.57,65.91,193926.0,53.044,53.1326,52.8586,53.1326,193926.0
2019-01-18 11:50:00,65.92,66.12,65.82,66.09,53432.0,53.1407,53.3019,53.0601,53.2778,53432.0
2019-01-18 12:00:00,66.1,66.15,65.93,65.95,91658.0,53.2858,53.3261,53.1488,53.1649,91658.0
2019-01-18 12:10:00,65.97,66.07,65.95,66.03,64401.0,53.181,53.2616,53.1649,53.2294,64401.0
2019-01-18 12:20:00,66.04,66.17,65.93,66.16,99821.0,53.2374,53.3422,53.1488,53.3342,99821.0
2019-01-18 12:30:00,66.13,66.15,65.93,65.95,37953.0,53.31,53.3261,53.1488,53.1649,37953.0
2019-01-18 12:40:00,65.95,66.11,65.91,66.01,73238.0,53.1649,53.2939,53.1326,53.2133,73238.0
2019-01-18 12:50:00,65.99,66.04,65.91,65.99,81104.0,53.1971,53.2374,53.1326,53.1971,81104.0
2019-01-18 13:00:00,66.0,66.01,65.84,65.89,61485.0,53.2052,53.2133,53.0762,53.1165,61485.0
2019-01-18 13:10:00,65.89,65.92,65.77,65.84,49112.0,53.1165,53.1407,53.0198,53.0762,49112.0
2019-01-18 13:20:00,65.84,65.99,65.81,65.91,106341.0,53.0762,53.1971,53.052,53.1326,106341.0
2019-01-18 13:30:00,65.91,65.94,65.79,65.9,49574.0,53.1326,53.1568,53.0359,53.1246,49574.0
2019-01-18 13:40:00,65.89,66.05,65.87,66.03,53726.0,53.1165,53.2455,53.1004,53.2294,53726.0
2019-01-18 13:50:00,66.04,66.16,66.04,66.14,38011.0,53.2374,53.3342,53.2374,53.3181,38011.0
2019-01-18 14:00:00,66.15,66.18,66.01,66.01,74461.0,53.3261,53.3503,53.2133,53.2133,74461.0
2019-01-18 14:10:00,66.02,66.02,65.87,65.88,64412.0,53.2213,53.2213,53.1004,53.1085,64412.0
2019-01-18 14:20:00,65.88,66.03,65.86,65.95,47747.0,53.1085,53.2294,53.0923,53.1649,47747.0
2019-01-18 14:30:00,65.94,66.01,65.91,65.91,45512.0,53.1568,53.2133,53.1326,53.1326,45512.0
2019-01-18 14:40:00,65.91,66.04,65.86,66.01,39378.0,53.1326,53.2374,53.0923,53.2133,39378.0
2019-01-18 14:50:00,66.01,66.08,65.97,66.01,79028.0,53.2133,53.2697,53.181,53.2133,79028.0
2019-01-18 15:00:00,66.01,66.06,65.87,66.03,54829.0,53.2133,53.2536,53.1004,53.2294,54829.0
2019-01-18 15:10:00,66.02,66.06,65.97,66.04,77734.0,53.2213,53.2536,53.181,53.2374,77734.0
2019-01-18 15:20:00,66.03,66.03,65.89,65.99,88305.0,53.2294,53.2294,53.1165,53.1971,88305.0
2019-01-18 15:30:00,65.99,66.02,65.81,65.9,115748.0,53.1971,53.2213,53.052,53.1246,115748.0
2019-01-18 15:40:00,65.9,65.98,65.83,65.91,160028.0,53.1246,53.1891,53.0682,53.1326,160028.0
2019-01-18 15:50:00,65.91,66.21,65.88,66.11,598146.0,53.1326,53.3745,53.1085,53.2939,598146.0
2019-01-22 09:30:00,65.67,66.53,65.66,66.13,301534.0,52.9392,53.6325,52.9311,53.31,301534.0
2019-01-22 09:40:00,66.13,66.15,65.7,65.81,176097.0,53.31,53.3261,52.9634,53.052,176097.0
2019-01-22 09:50:00,65.79,66.0,65.61,65.86,102816.0,53.0359,53.2052,52.8908,53.0923,102816.0
2019-01-22 10:00:00,65.83,65.83,65.34,65.41,85144.0,53.0682,53.0682,52.6731,52.7296,85144.0
2019-01-22 10:10:00,65.4,65.41,65.16,65.2,89086.0,52.7215,52.7296,52.528,52.5603,89086.0
2019-01-22 10:20:00,65.19,65.54,65.17,65.33,87051.0,52.5522,52.8344,52.5361,52.6651,87051.0
2019-01-22 10:30:00,65.34,65.34,65.13,65.23,73023.0,52.6731,52.6731,52.5039,52.5845,73023.0
2019-01-22 10:40:00,65.25,65.32,65.11,65.13,58503.0,52.6006,52.657,52.4877,52.5039,58503.0
2019-01-22 10:50:00,65.11,65.2,64.76,64.92,90612.0,52.4877,52.5603,52.2056,52.3346,90612.0
2019-01-22 11:00:00,64.91,65.06,64.84,65.01,63224.0,52.3265,52.4474,52.2701,52.4071,63224.0
2019-01-22 11:10:00,65.0,65.09,64.96,65.01,69203.0,52.3991,52.4716,52.3668,52.4071,69203.0
2019-01-22 11:20:00,64.99,65.17,64.94,65.09,55316.0,52.391,52.5361,52.3507,52.4716,55316.0
2019-01-22 11:30:00,65.09,65.15,65.02,65.04,39588.0,52.4716,52.52,52.4152,52.4313,39588.0
2019-01-22 11:40:00,65.02,65.06,64.87,64.98,50336.0,52.4152,52.4474,52.2943,52.3829,50336.0
2019-01-22 11:50:00,64.94,64.99,64.86,64.88,31036.0,52.3507,52.391,52.2862,52.3023,31036.0
2019-01-22 12:00:00,64.89,65.0,64.8,64.89,52174.0,52.3104,52.3991,52.2378,52.3104,52174.0
2019-01-22 12:10:00,64.89,65.07,64.88,65.04,39656.0,52.3104,52.4555,52.3023,52.4313,39656.0
2019-01-22 12:20:00,65.06,65.13,64.97,65.05,52285.0,52.4474,52.5039,52.3749,52.4394,52285.0
2019-01-22 12:30:00,65.05,65.1,64.97,65.05,48725.0,52.4394,52.4797,52.3749,52.4394,48725.0
2019-01-22 12:40:00,65.05,65.23,65.02,65.23,88443.0,52.4394,52.5845,52.4152,52.5845,88443.0
2019-01-22 12:50:00,65.22,65.39,65.18,65.31,63078.0,52.5764,52.7135,52.5442,52.649,63078.0
2019-01-22 13:00:00,65.28,65.28,64.97,65.02,68847.0,52.6248,52.6248,52.3749,52.4152,68847.0
2019-01-22 13:10:00,65.03,65.03,64.78,64.79,91107.0,52.4232,52.4232,52.2217,52.2298,91107.0
2019-01-22 13:20:00,64.77,64.98,64.76,64.92,51558.0,52.2136,52.3829,52.2056,52.3346,51558.0
2019-01-22 13:30:00,64.91,65.08,64.84,65.01,47672.0,52.3265,52.4636,52.2701,52.4071,47672.0
2019-01-22 13:40:00,65.02,65.1,64.99,65.08,48497.0,52.4152,52.4797,52.391,52.4636,48497.0
2019-01-22 13:50:00,65.11,65.19,65.08,65.11,48160.0,52.4877,52.5522,52.4636,52.4877,48160.0
2019-01-22 14:00:00,65.1,65.14,65.0,65.07,43208.0,52.4797,52.5119,52.3991,52.4555,43208.0
2019-01-22 14:10:00,65.08,65.36,65.07,65.31,41731.0,52.4636,52.6893,52.4555,52.649,41731.0
2019-01-22 14:20:00,65.32,65.36,65.2,65.2,46430.0,52.657,52.6893,52.5603,52.5603,46430.0
2019-01-22 14:30:00,65.19,65.21,64.93,64.95,85434.0,52.5522,52.5684,52.3426,52.3588,85434.0
2019-01-22 14:40:00,64.95,65.0,64.81,64.85,61252.0,52.3588,52.3991,52.2459,52.2781,61252.0
2019-01-22 14:50:00,64.85,64.92,64.75,64.89,80630.0,52.2781,52.3346,52.1975,52.3104,80630.0
2019-01-22 15:00:00,64.88,64.94,64.75,64.84,54563.0,52.3023,52.3507,52.1975,52.2701,54563.0
2019-01-22 15:10:00,64.84,64.89,64.78,64.87,84337.0,52.2701,52.3104,52.2217,52.2943,84337.0
2019-01-22 15:20:00,64.87,65.01,64.87,65.0,146660.0,52.2943,52.4071,52.2943,52.3991,146660.0
2019-01-22 15:30:00,64.99,65.01,64.71,65.0,77579.0,52.391,52.4071,52.1653,52.3991,77579.0
2019-01-22 15:40:00,64.98,65.1,64.76,64.84,101050.0,52.3829,52.4797,52.2056,52.2701,101050.0
2019-01-22 15:50:00,64.83,64.91,64.67,64.84,456808.0,52.262,52.3265,52.133,52.2701,456808.0
2019-01-23 09:30:00,65.0,65.84,64.93,65.61,112625.0,52.3991,53.0762,52.3426,52.8908,112625.0
2019-01-23 09:40:00,65.58,65.61,65.38,65.43,84040.0,52.8666,52.8908,52.7054,52.7457,84040.0
2019-01-23 09:50:00,65.45,65.48,65.14,65.39,128702.0,52.7618,52.786,52.5119,52.7135,128702.0
2019-01-23 10:00:00,65.4,65.49,65.17,65.41,57371.0,52.7215,52.7941,52.5361,52.7296,57371.0
2019-01-23 10:10:00,65.42,65.51,65.29,65.34,77520.0,52.7376,52.8102,52.6328,52.6731,77520.0
2019-01-23 10:20:00,65.36,65.45,65.27,65.3,64891.0,52.6893,52.7618,52.6167,52.6409,64891.0
2019-01-23 10:30:00,65.32,65.4,65.2,65.26,91796.0,52.657,52.7215,52.5603,52.6087,91796.0
2019-01-23 10:40:00,65.26,65.33,65.13,65.25,87439.0,52.6087,52.6651,52.5039,52.6006,87439.0
2019-01-23 10:50:00,65.27,65.28,64.99,65.08,113973.0,52.6167,52.6248,52.391,52.4636,113973.0
2019-01-23 11:00:00,65.08,65.19,64.92,65.06,165320.0,52.4636,52.5522,52.3346,52.4474,165320.0
2019-01-23 11:10:00,65.07,65.33,65.05,65.17,79551.0,52.4555,52.6651,52.4394,52.5361,79551.0
2019-01-23 11:20:00,65.16,65.18,64.89,65.06,80646.0,52.528,52.5442,52.3104,52.4474,80646.0
2019-01-23 11:30:00,65.11,65.17,64.99,65.05,57888.0,52.4877,52.5361,52.391,52.4394,57888.0
2019-01-23 11:40:00,65.05,65.05,64.46,64.46,114251.0,52.4394,52.4394,51.9637,51.9637,114251.0
2019-01-23 11:50:00,64.47,64.6,64.23,64.32,71857.0,51.9718,52.0766,51.7783,51.8509,71857.0
2019-01-23 12:00:00,64.31,64.42,64.01,64.06,195948.0,51.8428,51.9315,51.601,51.6413,195948.0
2019-01-23 12:10:00,64.06,64.18,63.98,64.13,72512.0,51.6413,51.738,51.5768,51.6977,72512.0
2019-01-23 12:20:00,64.16,64.36,64.13,64.22,69627.0,51.7219,51.8831,51.6977,51.7703,69627.0
2019-01-23 12:30:00,64.23,64.3,64.1,64.18,87078.0,51.7783,51.8348,51.6735,51.738,87078.0
2019-01-23 12:40:00,64.18,64.54,64.13,64.54,40053.0,51.738,52.0282,51.6977,52.0282,40053.0
2019-01-23 12:50:00,64.53,64.63,64.43,64.51,52399.0,52.0202,52.1008,51.9396,52.0041,52399.0
2019-01-23 13:00:00,64.51,64.66,64.42,64.63,55381.0,52.0041,52.125,51.9315,52.1008,55381.0
2019-01-23 13:10:00,64.64,64.69,64.39,64.62,92435.0,52.1089,52.1492,51.9073,52.0927,92435.0
2019-01-23 13:20:00,64.64,64.75,64.57,64.62,44222.0,52.1089,52.1975,52.0524,52.0927,44222.0
2019-01-23 13:30:00,64.62,64.82,64.62,64.71,44886.0,52.0927,52.254,52.0927,52.1653,44886.0
2019-01-23 13:40:00,64.73,64.76,64.58,64.72,131970.0,52.1814,52.2056,52.0605,52.1733,131970.0
2019-01-23 13:50:00,64.71,64.77,64.67,64.7,83386.0,52.1653,52.2136,52.133,52.1572,83386.0
2019-01-23 14:00:00,64.7,64.95,64.7,64.89,129676.0,52.1572,52.3588,52.1572,52.3104,129676.0
2019-01-23 14:10:00,64.89,64.94,64.77,64.82,59032.0,52.3104,52.3507,52.2136,52.254,59032.0
2019-01-23 14:20:00,64.82,65.03,64.8,64.94,69408.0,52.254,52.4232,52.2378,52.3507,69408.0
2019-01-23 14:30:00,64.94,64.99,64.75,64.79,68372.0,52.3507,52.391,52.1975,52.2298,68372.0
2019-01-23 14:40:00,64.79,64.85,64.68,64.85,68291.0,52.2298,52.2781,52.1411,52.2781,68291.0
2019-01-23 14:50:00,64.85,64.96,64.82,64.93,60152.0,52.2781,52.3668,52.254,52.3426,60152.0
2019-01-23 15:00:00,64.94,65.11,64.92,64.99,62555.0,52.3507,52.4877,52.3346,52.391,62555.0
2019-01-23 15:10:00,64.98,65.2,64.94,65.15,75124.0,52.3829,52.5603,52.3507,52.52,75124.0
2019-01-23 15:20:00,65.15,65.17,65.06,65.15,86535.0,52.52,52.5361,52.4474,52.52,86535.0
2019-01-23 15:30:00,65.15,65.16,64.97,65.03,91577.0,52.52,52.528,52.3749,52.4232,91577.0
2019-01-23 15:40:00,65.04,65.07,64.92,64.96,109325.0,52.4313,52.4555,52.3346,52.3668,109325.0
2019-01-23 15:50:00,64.95,64.96,64.78,64.85,256393.0,52.3588,52.3668,52.2217,52.2781,256393.0
2019-01-24 09:30:00,64.87,65.08,64.73,64.89,115979.0,52.2943,52.4636,52.1814,52.3104,115979.0
2019-01-24 09:40:00,64.91,64.91,64.35,64.37,89794.0,52.3265,52.3265,51.8751,51.8912,89794.0
2019-01-24 09:50:00,64.35,64.38,64.01,64.05,215809.0,51.8751,51.8993,51.601,51.6332,215809.0
2019-01-24 10:00:00,64.04,64.21,63.84,64.2,183805.0,51.6252,51.7622,51.4639,51.7541,183805.0
2019-01-24 10:10:00,64.22,64.35,64.03,64.09,160052.0,51.7703,51.8751,51.6171,51.6655,160052.0
2019-01-24 10:20:00,64.09,64.26,63.96,64.25,109071.0,51.6655,51.8025,51.5607,51.7945,109071.0
2019-01-24 10:30:00,64.27,64.36,63.98,64.04,98028.0,51.8106,51.8831,51.5768,51.6252,98028.0
2019-01-24 10:40:00,64.04,64.11,63.89,63.9,90760.0,51.6252,51.6816,51.5042,51.5123,90760.0
2019-01-24 10:50:00,63.9,64.06,63.63,64.01,223150.0,51.5123,51.6413,51.2947,51.601,223150.0
2019-01-24 11:00:00,64.0,64.07,63.77,64.05,219043.0,51.5929,51.6494,51.4075,51.6332,219043.0
2019-01-24 11:10:00,64.04,64.06,63.73,63.8,142116.0,51.6252,51.6413,51.3753,51.4317,142116.0
2019-01-24 11:20:00,63.82,64.07,63.73,64.0,84261.0,51.4478,51.6494,51.3753,51.5929,84261.0
2019-01-24 11:30:00,64.0,64.31,63.88,64.31,115452.0,51.5929,51.8428,51.4962,51.8428,115452.0
2019-01-24 11:40:00,64.31,64.34,64.07,64.22,144375.0,51.8428,51.867,51.6494,51.7703,144375.0
2019-01-24 11:50:00,64.2,64.23,63.94,64.14,154607.0,51.7541,51.7783,51.5446,51.7058,154607.0
2019-01-24 12:00:00,64.13,64.18,63.85,63.88,101058.0,51.6977,51.738,51.472,51.4962,101058.0
2019-01-24 12:10:00,63.88,63.89,63.69,63.79,128733.0,51.4962,51.5042,51.343,51.4236,128733.0
2019-01-24 12:20:00,63.79,63.84,63.68,63.79,80084.0,51.4236,51.4639,51.335,51.4236,80084.0
2019-01-24 12:30:00,63.79,63.79,63.57,63.59,88659.0,51.4236,51.4236,51.2463,51.2624,88659.0
2019-01-24 12:40:00,63.58,63.66,63.5,63.58,84823.0,51.2543,51.3188,51.1899,51.2543,84823.0
2019-01-24 12:50:00,63.57,63.57,63.41,63.44,108024.0,51.2463,51.2463,51.1173,51.1415,108024.0
2019-01-24 13:00:00,63.43,63.47,63.28,63.45,109113.0,51.1334,51.1657,51.0125,51.1495,109113.0
2019-01-24 13:10:00,63.46,63.55,63.36,63.5,76900.0,51.1576,51.2302,51.077,51.1899,76900.0
2019-01-24 13:20:00,63.48,63.51,63.42,63.43,62870.0,51.1737,51.1979,51.1254,51.1334,62870.0
2019-01-24 13:30:00,63.42,63.56,63.4,63.47,88268.0,51.1254,51.2382,51.1092,51.1657,88268.0
2019-01-24 13:40:00,63.47,63.48,63.33,63.36,80059.0,51.1657,51.1737,51.0528,51.077,80059.0
2019-01-24 13:50:00,63.36,63.53,63.35,63.47,81935.0,51.077,51.214,51.0689,51.1657,81935.0
2019-01-24 14:00:00,63.48,63.49,63.2,63.2,174788.0,51.1737,51.1818,50.948,50.948,174788.0
2019-01-24 14:10:00,63.21,63.23,62.95,63.2,224203.0,50.9561,50.9722,50.7465,50.948,224203.0
2019-01-24 14:20:00,63.19,63.41,63.18,63.36,278568.0,50.9399,51.1173,50.9319,51.077,278568.0
2019-01-24 14:30:00,63.36,63.43,63.3,63.31,110424.0,51.077,51.1334,51.0286,51.0367,110424.0
2019-01-24 14:40:00,63.31,63.33,63.16,63.18,123097.0,51.0367,51.0528,50.9158,50.9319,123097.0
2019-01-24 14:50:00,63.19,63.3,63.13,63.28,83186.0,50.9399,51.0286,50.8916,51.0125,83186.0
2019-01-24 15:00:00,63.28,63.28,63.09,63.14,159045.0,51.0125,51.0125,50.8593,50.8996,159045.0
2019-01-24 15:10:00,63.14,63.19,63.07,63.12,131738.0,50.8996,50.9399,50.8432,50.8835,131738.0
2019-01-24 15:20:00,63.12,63.16,63.1,63.12,227296.0,50.8835,50.9158,50.8674,50.8835,227296.0
2019-01-24 15:30:00,63.12,63.13,62.98,63.02,316870.0,50.8835,50.8916,50.7707,50.8029,316870.0
2019-01-24 15:40:00,63.02,63.09,62.95,63.01,404052.0,50.8029,50.8593,50.7465,50.7948,404052.0
2019-01-24 15:50:00,63.01,63.18,62.98,63.08,830942.0,50.7948,50.9319,50.7707,50.8513,830942.0
2019-01-25 09:30:00,63.68,63.95,63.06,63.14,249836.0,51.335,51.5526,50.8352,50.8996,249836.0
2019-01-25 09:40:00,63.13,63.42,63.02,63.34,219022.0,50.8916,51.1254,50.8029,51.0609,219022.0
2019-01-25 09:50:00,63.35,63.77,63.33,63.48,189501.0,51.0689,51.4075,51.0528,51.1737,189501.0
2019-01-25 10:00:00,63.48,63.7,63.41,63.62,216282.0,51.1737,51.3511,51.1173,51.2866,216282.0
2019-01-25 10:10:00,63.63,63.64,63.48,63.52,307098.0,51.2947,51.3027,51.1737,51.206,307098.0
2019-01-25 10:20:00,63.51,63.72,63.44,63.65,123283.0,51.1979,51.3672,51.1415,51.3108,123283.0
2019-01-25 10:30:00,63.66,64.18,63.66,64.1,111374.0,51.3188,51.738,51.3188,51.6735,111374.0
2019-01-25 10:40:00,64.12,64.28,64.08,64.09,208799.0,51.6897,51.8186,51.6574,51.6655,208799.0
2019-01-25 10:50:00,64.09,64.21,63.95,64.09,202066.0,51.6655,51.7622,51.5526,51.6655,202066.0
2019-01-25 11:00:00,64.09,64.11,63.91,64.03,171585.0,51.6655,51.6816,51.5204,51.6171,171585.0
2019-01-25 11:10:00,64.03,64.04,63.87,63.87,78795.0,51.6171,51.6252,51.4881,51.4881,78795.0
2019-01-25 11:20:00,63.89,63.99,63.74,63.98,87739.0,51.5042,51.5849,51.3833,51.5768,87739.0
2019-01-25 11:30:00,63.97,64.18,63.95,64.06,121384.0,51.5687,51.738,51.5526,51.6413,121384.0
2019-01-25 11:40:00,64.07,64.33,64.05,64.32,69731.0,51.6494,51.8589,51.6332,51.8509,69731.0
2019-01-25 11:50:00,64.32,64.43,64.11,64.12,236998.0,51.8509,51.9396,51.6816,51.6897,236998.0
2019-01-25 12:00:00,64.12,64.19,64.0,64.12,610199.0,51.6897,51.7461,51.5929,51.6897,610199.0
2019-01-25 12:10:00,64.12,64.12,63.92,63.99,176772.0,51.6897,51.6897,51.5284,51.5849,176772.0
2019-01-25 12:20:00,63.99,64.15,63.91,64.11,169441.0,51.5849,51.7138,51.5204,51.6816,169441.0
2019-01-25 12:30:00,64.11,64.19,64.0,64.18,198495.0,51.6816,51.7461,51.5929,51.738,198495.0
2019-01-25 12:40:00,64.19,64.37,64.14,64.25,138672.0,51.7461,51.8912,51.7058,51.7945,138672.0
2019-01-25 12:50:00,64.25,64.33,64.09,64.27,238733.0,51.7945,51.8589,51.6655,51.8106,238733.0
2019-01-25 13:00:00,64.27,64.57,64.21,64.56,197494.0,51.8106,52.0524,51.7622,52.0444,197494.0
2019-01-25 13:10:00,64.55,64.71,64.46,64.7,55082.0,52.0363,52.1653,51.9637,52.1572,55082.0
2019-01-25 13:20:00,64.7,64.86,64.65,64.79,87647.0,52.1572,52.2862,52.1169,52.2298,87647.0
2019-01-25 13:30:00,64.8,64.8,64.61,64.73,59985.0,52.2378,52.2378,52.0847,52.1814,59985.0
2019-01-25 13:40:00,64.72,64.81,64.68,64.74,38174.0,52.1733,52.2459,52.1411,52.1895,38174.0
2019-01-25 13:50:00,64.73,64.8,64.7,64.78,44421.0,52.1814,52.2378,52.1572,52.2217,44421.0
2019-01-25 14:00:00,64.78,64.78,64.64,64.72,49677.0,52.2217,52.2217,52.1089,52.1733,49677.0
2019-01-25 14:10:00,64.73,64.73,64.58,64.62,51365.0,52.1814,52.1814,52.0605,52.0927,51365.0
2019-01-25 14:20:00,64.61,64.65,64.28,64.29,149334.0,52.0847,52.1169,51.8186,51.8267,149334.0
2019-01-25 14:30:00,64.31,64.39,64.21,64.26,119314.0,51.8428,51.9073,51.7622,51.8025,119314.0
2019-01-25 14:40:00,64.25,64.33,64.2,64.3,95456.0,51.7945,51.8589,51.7541,51.8348,95456.0
2019-01-25 14:50:00,64.3,64.33,63.99,64.3,145450.0,51.8348,51.8589,51.5849,51.8348,145450.0
2019-01-25 15:00:00,64.3,64.33,64.2,64.24,85458.0,51.8348,51.8589,51.7541,51.7864,85458.0
2019-01-25 15:10:00,64.25,64.33,64.22,64.33,56543.0,51.7945,51.8589,51.7703,51.8589,56543.0
2019-01-25 15:20:00,64.32,64.4,64.31,64.37,60777.0,51.8509,51.9154,51.8428,51.8912,60777.0
2019-01-25 15:30:00,64.36,64.38,64.2,64.33,119631.0,51.8831,51.8993,51.7541,51.8589,119631.0
2019-01-25 15:40:00,64.33,64.35,64.14,64.19,234848.0,51.8589,51.8751,51.7058,51.7461,234848.0
2019-01-25 15:50:00,64.18,64.19,63.97,64.09,518016.0,51.738,51.7461,51.5687,51.6655,518016.0
2019-01-28 09:30:00,63.66,64.22,63.11,63.97,152193.0,51.3188,51.7703,50.8755,51.5687,152193.0
2019-01-28 09:40:00,63.99,64.1,63.55,63.58,102898.0,51.5849,51.6735,51.2302,51.2543,102898.0
2019-01-28 09:50:00,63.55,63.75,63.35,63.68,138245.0,51.2302,51.3914,51.0689,51.335,138245.0
2019-01-28 10:00:00,63.66,63.66,63.4,63.57,79972.0,51.3188,51.3188,51.1092,51.2463,79972.0
2019-01-28 10:10:00,63.54,63.93,63.46,63.93,161754.0,51.2221,51.5365,51.1576,51.5365,161754.0
2019-01-28 10:20:00,63.92,64.16,63.89,63.96,356730.0,51.5284,51.7219,51.5042,51.5607,356730.0
2019-01-28 10:30:00,63.95,64.24,63.9,64.2,222817.0,51.5526,51.7864,51.5123,51.7541,222817.0
2019-01-28 10:40:00,64.2,64.37,64.12,64.22,253250.0,51.7541,51.8912,51.6897,51.7703,253250.0
2019-01-28 10:50:00,64.22,64.33,64.08,64.18,258421.0,51.7703,51.8589,51.6574,51.738,258421.0
2019-01-28 11:00:00,64.17,64.33,63.97,63.98,389005.0,51.73,51.8589,51.5687,51.5768,389005.0
2019-01-28 11:10:00,63.98,64.26,63.97,64.24,280414.0,51.5768,51.8025,51.5687,51.7864,280414.0
2019-01-28 11:20:00,64.25,64.42,64.21,64.27,210255.0,51.7945,51.9315,51.7622,51.8106,210255.0
2019-01-28 11:30:00,64.28,64.35,63.97,63.99,221735.0,51.8186,51.8751,51.5687,51.5849,221735.0
2019-01-28 11:40:00,63.99,63.99,63.64,63.75,202445.0,51.5849,51.5849,51.3027,51.3914,202445.0
2019-01-28 11:50:00,63.74,63.76,63.5,63.61,217219.0,51.3833,51.3994,51.1899,51.2785,217219.0
2019-01-28 12:00:00,63.61,63.72,63.54,63.71,283817.0,51.2785,51.3672,51.2221,51.3591,283817.0
2019-01-28 12:10:00,63.71,63.8,63.69,63.74,174283.0,51.3591,51.4317,51.343,51.3833,174283.0
2019-01-28 12:20:00,63.74,63.88,63.74,63.84,218915.0,51.3833,51.4962,51.3833,51.4639,218915.0
2019-01-28 12:30:00,63.84,64.01,63.82,63.97,196308.0,51.4639,51.601,51.4478,51.5687,196308.0
2019-01-28 12:40:00,63.97,64.09,63.95,63.97,179711.0,51.5687,51.6655,51.5526,51.5687,179711.0
2019-01-28 12:50:00,63.97,64.03,63.7,63.7,213223.0,51.5687,51.6171,51.3511,51.3511,213223.0
2019-01-28 13:00:00,63.69,63.74,63.61,63.7,194975.0,51.343,51.3833,51.2785,51.3511,194975.0
2019-01-28 13:10:00,63.71,63.75,63.61,63.65,191797.0,51.3591,51.3914,51.2785,51.3108,191797.0
2019-01-28 13:20:00,63.65,63.74,63.41,63.45,225821.0,51.3108,51.3833,51.1173,51.1495,225821.0
2019-01-28 13:30:00,63.45,63.56,63.37,63.43,239436.0,51.1495,51.2382,51.0851,51.1334,239436.0
2019-01-28 13:40:00,63.43,63.55,63.43,63.5,184590.0,51.1334,51.2302,51.1334,51.1899,184590.0
2019-01-28 13:50:00,63.5,63.67,63.49,63.66,205020.0,51.1899,51.3269,51.1818,51.3188,205020.0
2019-01-28 14:00:00,63.66,63.73,63.54,63.71,268886.0,51.3188,51.3753,51.2221,51.3591,268886.0
2019-01-28 14:10:00,63.71,63.82,63.65,63.73,233063.0,51.3591,51.4478,51.3108,51.3753,233063.0
2019-01-28 14:20:00,63.72,63.76,63.54,63.62,311918.0,51.3672,51.3994,51.2221,51.2866,311918.0
2019-01-28 14:30:00,63.62,63.67,63.54,63.59,187933.0,51.2866,51.3269,51.2221,51.2624,187933.0
2019-01-28 14:40:00,63.59,63.62,63.49,63.61,178810.0,51.2624,51.2866,51.1818,51.2785,178810.0
2019-01-28 14:50:00,63.61,63.72,63.53,63.54,231103.0,51.2785,51.3672,51.214,51.2221,231103.0
2019-01-28 15:00:00,63.54,63.58,63.47,63.52,223556.0,51.2221,51.2543,51.1657,51.206,223556.0
2019-01-28 15:10:00,63.52,63.76,63.46,63.75,223234.0,51.206,51.3994,51.1576,51.3914,223234.0
2019-01-28 15:20:00,63.74,63.85,63.65,63.67,264366.0,51.3833,51.472,51.3108,51.3269,264366.0
2019-01-28 15:30:00,63.67,63.73,63.61,63.69,288547.0,51.3269,51.3753,51.2785,51.343,288547.0
2019-01-28 15:40:00,63.68,63.72,63.5,63.59,367815.0,51.335,51.3672,51.1899,51.2624,367815.0
2019-01-28 15:50:00,63.58,63.78,63.48,63.71,656820.0,51.2543,51.4156,51.1737,51.3591,656820.0
2019-01-29 09:30:00,63.57,63.76,63.12,63.23,239010.0,51.2463,51.3994,50.8835,50.9722,239010.0
2019-01-29 09:40:00,63.23,63.36,63.03,63.35,102286.0,50.9722,51.077,50.811,51.0689,102286.0
2019-01-29 09:50:00,63.34,63.58,63.28,63.28,129842.0,51.0609,51.2543,51.0125,51.0125,129842.0
2019-01-29 10:00:00,63.3,63.45,63.12,63.34,141984.0,51.0286,51.1495,50.8835,51.0609,141984.0
2019-01-29 10:10:00,63.33,63.45,63.07,63.26,201128.0,51.0528,51.1495,50.8432,50.9964,201128.0
2019-01-29 10:20:00,63.25,63.48,63.0,63.48,140839.0,50.9883,51.1737,50.7868,51.1737,140839.0
2019-01-29 10:30:00,63.48,63.53,63.35,63.46,148186.0,51.1737,51.214,51.0689,51.1576,148186.0
2019-01-29 10:40:00,63.47,63.64,63.46,63.59,91808.0,51.1657,51.3027,51.1576,51.2624,91808.0
2019-01-29 10:50:00,63.58,63.59,63.21,63.25,79194.0,51.2543,51.2624,50.9561,50.9883,79194.0
2019-01-29 11:00:00,63.22,63.24,63.07,63.15,65370.0,50.9641,50.9803,50.8432,50.9077,65370.0
2019-01-29 11:10:00,63.15,63.25,63.11,63.17,83301.0,50.9077,50.9883,50.8755,50.9238,83301.0
2019-01-29 11:20:00,63.18,63.31,63.03,63.24,78772.0,50.9319,51.0367,50.811,50.9803,78772.0
2019-01-29 11:30:00,63.26,63.57,63.26,63.56,71450.0,50.9964,51.2463,50.9964,51.2382,71450.0
2019-01-29 11:40:00,63.56,63.59,63.45,63.48,145723.0,51.2382,51.2624,51.1495,51.1737,145723.0
2019-01-29 11:50:00,63.48,63.5,63.23,63.32,137657.0,51.1737,51.1899,50.9722,51.0447,137657.0
2019-01-29 12:00:00,63.32,63.42,63.3,63.34,82614.0,51.0447,51.1254,51.0286,51.0609,82614.0
2019-01-29 12:10:00,63.34,63.65,63.21,63.6,237761.0,51.0609,51.3108,50.9561,51.2705,237761.0
2019-01-29 12:20:00,63.61,63.67,63.43,63.59,137487.0,51.2785,51.3269,51.1334,51.2624,137487.0
2019-01-29 12:30:00,63.57,63.65,63.42,63.59,143151.0,51.2463,51.3108,51.1254,51.2624,143151.0
2019-01-29 12:40:00,63.6,63.62,63.5,63.52,80117.0,51.2705,51.2866,51.1899,51.206,80117.0
2019-01-29 12:50:00,63.52,63.69,63.52,63.67,122735.0,51.206,51.343,51.206,51.3269,122735.0
2019-01-29 13:00:00,63.67,63.8,63.58,63.79,40578.0,51.3269,51.4317,51.2543,51.4236,40578.0
2019-01-29 13:10:00,63.79,63.86,63.72,63.82,51452.0,51.4236,51.4801,51.3672,51.4478,51452.0
2019-01-29 13:20:00,63.82,63.92,63.81,63.92,50948.0,51.4478,51.5284,51.4398,51.5284,50948.0
2019-01-29 13:30:00,63.92,64.0,63.89,63.98,57216.0,51.5284,51.5929,51.5042,51.5768,57216.0
2019-01-29 13:40:00,63.98,64.15,63.96,64.13,96474.0,51.5768,51.7138,51.5607,51.6977,96474.0
2019-01-29 13:50:00,64.13,64.32,64.1,64.31,163254.0,51.6977,51.8509,51.6735,51.8428,163254.0
2019-01-29 14:00:00,64.3,64.31,64.09,64.29,77540.0,51.8348,51.8428,51.6655,51.8267,77540.0
2019-01-29 14:10:00,64.29,64.31,64.15,64.22,81566.0,51.8267,51.8428,51.7138,51.7703,81566.0
2019-01-29 14:20:00,64.22,64.28,64.11,64.27,72584.0,51.7703,51.8186,51.6816,51.8106,72584.0
2019-01-29 14:30:00,64.26,64.26,64.17,64.22,80972.0,51.8025,51.8025,51.73,51.7703,80972.0
2019-01-29 14:40:00,64.21,64.24,64.07,64.12,61136.0,51.7622,51.7864,51.6494,51.6897,61136.0
2019-01-29 14:50:00,64.12,64.27,64.11,64.19,62971.0,51.6897,51.8106,51.6816,51.7461,62971.0
2019-01-29 15:00:00,64.18,64.19,64.09,64.14,82248.0,51.738,51.7461,51.6655,51.7058,82248.0
2019-01-29 15:10:00,64.14,64.33,64.05,64.33,102971.0,51.7058,51.8589,51.6332,51.8589,102971.0
2019-01-29 15:20:00,64.33,64.38,64.21,64.3,84321.0,51.8589,51.8993,51.7622,51.8348,84321.0
2019-01-29 15:30:00,64.31,64.37,64.21,64.25,87225.0,51.8428,51.8912,51.7622,51.7945,87225.0
2019-01-29 15:40:00,64.25,64.25,64.09,64.16,132051.0,51.7945,51.7945,51.6655,51.7219,132051.0
2019-01-29 15:50:00,64.15,64.22,64.11,64.15,306592.0,51.7138,51.7703,51.6816,51.7138,306592.0
2019-01-30 09:30:00,64.77,65.14,64.52,65.1,125295.0,52.2136,52.5119,52.0121,52.4797,125295.0
2019-01-30 09:40:00,65.15,65.23,64.66,64.69,70588.0,52.52,52.5845,52.125,52.1492,70588.0
2019-01-30 09:50:00,64.71,64.79,64.38,64.43,146846.0,52.1653,52.2298,51.8993,51.9396,146846.0
2019-01-30 10:00:00,64.45,64.5,64.3,64.45,92543.0,51.9557,51.996,51.8348,51.9557,92543.0
2019-01-30 10:10:00,64.46,64.48,64.19,64.21,129698.0,51.9637,51.9799,51.7461,51.7622,129698.0
2019-01-30 10:20:00,64.22,64.37,64.22,64.31,145227.0,51.7703,51.8912,51.7703,51.8428,145227.0
2019-01-30 10:30:00,64.32,64.72,64.31,64.58,128338.0,51.8509,52.1733,51.8428,52.0605,128338.0
2019-01-30 10:40:00,64.6,64.96,64.6,64.8,75441.0,52.0766,52.3668,52.0766,52.2378,75441.0
2019-01-30 10:50:00,64.79,65.01,64.71,64.98,61044.0,52.2298,52.4071,52.1653,52.3829,61044.0
2019-01-30 11:00:00,65.0,65.21,64.95,64.97,100101.0,52.3991,52.5684,52.3588,52.3749,100101.0
2019-01-30 11:10:00,64.97,65.01,64.91,64.98,93408.0,52.3749,52.4071,52.3265,52.3829,93408.0
2019-01-30 11:20:00,64.99,65.01,64.8,64.83,55182.0,52.391,52.4071,52.2378,52.262,55182.0
2019-01-30 11:30:00,64.85,65.05,64.84,65.05,39933.0,52.2781,52.4394,52.2701,52.4394,39933.0
2019-01-30 11:40:00,65.06,65.15,65.04,65.14,40325.0,52.4474,52.52,52.4313,52.5119,40325.0
2019-01-30 11:50:00,65.14,65.16,65.0,65.1,83551.0,52.5119,52.528,52.3991,52.4797,83551.0
2019-01-30 12:00:00,65.1,65.31,65.09,65.24,311573.0,52.4797,52.649,52.4716,52.5925,311573.0
2019-01-30 12:10:00,65.25,65.27,65.07,65.08,37062.0,52.6006,52.6167,52.4555,52.4636,37062.0
2019-01-30 12:20:00,65.09,65.13,65.01,65.04,35088.0,52.4716,52.5039,52.4071,52.4313,35088.0
2019-01-30 12:30:00,65.04,65.1,65.0,65.08,31360.0,52.4313,52.4797,52.3991,52.4636,31360.0
2019-01-30 12:40:00,65.09,65.09,65.01,65.06,41628.0,52.4716,52.4716,52.4071,52.4474,41628.0
2019-01-30 12:50:00,65.06,65.18,65.06,65.18,37700.0,52.4474,52.5442,52.4474,52.5442,37700.0
2019-01-30 13:00:00,65.17,65.17,65.06,65.11,43770.0,52.5361,52.5361,52.4474,52.4877,43770.0
2019-01-30 13:10:00,65.11,65.11,65.03,65.04,32115.0,52.4877,52.4877,52.4232,52.4313,32115.0
2019-01-30 13:20:00,65.04,65.05,64.95,64.96,34977.0,52.4313,52.4394,52.3588,52.3668,34977.0
2019-01-30 13:30:00,64.97,65.07,64.96,65.01,82382.0,52.3749,52.4555,52.3668,52.4071,82382.0
2019-01-30 13:40:00,65.02,65.04,64.96,65.02,40084.0,52.4152,52.4313,52.3668,52.4152,40084.0
2019-01-30 13:50:00,65.03,65.09,65.0,65.08,36021.0,52.4232,52.4716,52.3991,52.4636,36021.0
2019-01-30 14:00:00,65.09,65.58,65.03,65.46,113528.0,52.4716,52.8666,52.4232,52.7699,113528.0
2019-01-30 14:10:00,65.47,65.74,65.47,65.69,98005.0,52.7779,52.9956,52.7779,52.9553,98005.0
2019-01-30 14:20:00,65.69,65.82,65.58,65.7,66779.0,52.9553,53.0601,52.8666,52.9634,66779.0
2019-01-30 14:30:00,65.69,65.71,65.53,65.62,73110.0,52.9553,52.9714,52.8263,52.8989,73110.0
2019-01-30 14:40:00,65.65,65.79,65.56,65.76,82238.0,52.9231,53.0359,52.8505,53.0117,82238.0
2019-01-30 14:50:00,65.77,65.82,65.63,65.73,85503.0,53.0198,53.0601,52.9069,52.9875,85503.0
2019-01-30 15:00:00,65.74,65.74,65.39,65.42,96070.0,52.9956,52.9956,52.7135,52.7376,96070.0
2019-01-30 15:10:00,65.41,65.43,65.27,65.31,103373.0,52.7296,52.7457,52.6167,52.649,103373.0
2019-01-30 15:20:00,65.31,65.39,65.25,65.28,89406.0,52.649,52.7135,52.6006,52.6248,89406.0
2019-01-30 15:30:00,65.27,65.51,65.23,65.44,113001.0,52.6167,52.8102,52.5845,52.7538,113001.0
2019-01-30 15:40:00,65.45,65.47,65.29,65.38,192488.0,52.7618,52.7779,52.6328,52.7054,192488.0
2019-01-30 15:50:00,65.37,65.42,65.24,65.34,504755.0,52.6973,52.7376,52.5925,52.6731,504755.0
2019-01-31 09:30:00,66.13,66.71,65.75,65.94,263712.0,53.31,53.7776,53.0037,53.1568,263712.0
2019-01-31 09:40:00,65.88,66.1,65.65,66.07,118977.0,53.1085,53.2858,52.9231,53.2616,118977.0
2019-01-31 09:50:00,66.06,66.27,65.93,65.96,238582.0,53.2536,53.4229,53.1488,53.173,238582.0
2019-01-31 10:00:00,65.94,66.07,65.8,65.94,84633.0,53.1568,53.2616,53.044,53.1568,84633.0
2019-01-31 10:10:00,65.94,66.27,65.94,66.23,83072.0,53.1568,53.4229,53.1568,53.3906,83072.0
2019-01-31 10:20:00,66.23,66.28,65.94,65.95,82564.0,53.3906,53.4309,53.1568,53.1649,82564.0
2019-01-31 10:30:00,65.93,66.18,65.91,66.13,195891.0,53.1488,53.3503,53.1326,53.31,195891.0
2019-01-31 10:40:00,66.1,66.26,66.07,66.12,136039.0,53.2858,53.4148,53.2616,53.3019,136039.0
2019-01-31 10:50:00,66.13,66.54,66.11,66.48,160828.0,53.31,53.6405,53.2939,53.5921,160828.0
2019-01-31 11:00:00,66.5,66.59,66.38,66.54,91975.0,53.6083,53.6808,53.5115,53.6405,91975.0
2019-01-31 11:10:00,66.52,66.72,66.51,66.69,108163.0,53.6244,53.7856,53.6163,53.7614,108163.0
2019-01-31 11:20:00,66.69,66.97,66.69,66.82,126214.0,53.7614,53.9872,53.7614,53.8662,126214.0
2019-01-31 11:30:00,66.82,66.86,66.66,66.84,127239.0,53.8662,53.8985,53.7373,53.8824,127239.0
2019-01-31 11:40:00,66.86,67.11,66.81,67.07,149405.0,53.8985,54.1,53.8582,54.0678,149405.0
2019-01-31 11:50:00,67.05,67.1,66.91,67.1,119364.0,54.0516,54.092,53.9388,54.092,119364.0
2019-01-31 12:00:00,67.1,67.11,66.85,66.85,104138.0,54.092,54.1,53.8904,53.8904,104138.0
2019-01-31 12:10:00,66.86,66.88,66.76,66.8,55211.0,53.8985,53.9146,53.8179,53.8501,55211.0
2019-01-31 12:20:00,66.79,66.93,66.72,66.82,76524.0,53.8421,53.9549,53.7856,53.8662,76524.0
2019-01-31 12:30:00,66.8,66.9,66.72,66.79,70760.0,53.8501,53.9307,53.7856,53.8421,70760.0
2019-01-31 12:40:00,66.8,66.9,66.62,66.73,81551.0,53.8501,53.9307,53.705,53.7937,81551.0
2019-01-31 12:50:00,66.73,66.8,66.66,66.69,60229.0,53.7937,53.8501,53.7373,53.7614,60229.0
2019-01-31 13:00:00,66.69,66.75,66.56,66.73,93520.0,53.7614,53.8098,53.6566,53.7937,93520.0
2019-01-31 13:10:00,66.73,66.79,66.66,66.74,182367.0,53.7937,53.8421,53.7373,53.8017,182367.0
2019-01-31 13:20:00,66.75,66.8,66.66,66.68,84028.0,53.8098,53.8501,53.7373,53.7534,84028.0
2019-01-31 13:30:00,66.67,66.79,66.64,66.77,210371.0,53.7453,53.8421,53.7211,53.8259,210371.0
2019-01-31 13:40:00,66.78,66.88,66.77,66.8,112449.0,53.834,53.9146,53.8259,53.8501,112449.0
2019-01-31 13:50:00,66.8,66.83,66.67,66.68,206183.0,53.8501,53.8743,53.7453,53.7534,206183.0
2019-01-31 14:00:00,66.69,66.74,66.58,66.73,299357.0,53.7614,53.8017,53.6728,53.7937,299357.0
2019-01-31 14:10:00,66.73,66.76,66.59,66.59,114686.0,53.7937,53.8179,53.6808,53.6808,114686.0
2019-01-31 14:20:00,66.58,66.66,66.53,66.55,74901.0,53.6728,53.7373,53.6325,53.6486,74901.0
2019-01-31 14:30:00,66.55,66.6,66.42,66.51,122354.0,53.6486,53.6889,53.5438,53.6163,122354.0
2019-01-31 14:40:00,66.5,66.54,66.37,66.46,98833.0,53.6083,53.6405,53.5035,53.576,98833.0
2019-01-31 14:50:00,66.46,66.58,66.38,66.48,109590.0,53.576,53.6728,53.5115,53.5921,109590.0
2019-01-31 15:00:00,66.5,66.51,66.43,66.45,74435.0,53.6083,53.6163,53.5518,53.568,74435.0
2019-01-31 15:10:00,66.44,66.46,66.15,66.19,120050.0,53.5599,53.576,53.3261,53.3584,120050.0
2019-01-31 15:20:00,66.19,66.31,66.18,66.26,109833.0,53.3584,53.4551,53.3503,53.4148,109833.0
2019-01-31 15:30:00,66.26,66.38,66.19,66.27,137422.0,53.4148,53.5115,53.3584,53.4229,137422.0
2019-01-31 15:40:00,66.25,66.26,66.08,66.15,163549.0,53.4067,53.4148,53.2697,53.3261,163549.0
2019-01-31 15:50:00,66.15,66.38,66.14,66.28,537261.0,53.3261,53.5115,53.3181,53.4309,537261.0
2019-02-01 09:30:00,66.68,67.2,66.54,66.64,172249.0,53.7534,54.1726,53.6405,53.7211,172249.0
2019-02-01 09:40:00,66.63,66.65,66.06,66.17,232439.0,53.7131,53.7292,53.2536,53.3422,232439.0
2019-02-01 09:50:00,66.16,66.23,65.81,65.81,123265.0,53.3342,53.3906,53.052,53.052,123265.0
2019-02-01 10:00:00,65.82,66.01,65.53,65.93,146678.0,53.0601,53.2133,52.8263,53.1488,146678.0
2019-02-01 10:10:00,65.94,66.06,65.87,65.91,115295.0,53.1568,53.2536,53.1004,53.1326,115295.0
2019-02-01 10:20:00,65.91,66.08,65.85,65.88,72690.0,53.1326,53.2697,53.0843,53.1085,72690.0
2019-02-01 10:30:00,65.89,66.08,65.87,66.06,57437.0,53.1165,53.2697,53.1004,53.2536,57437.0
2019-02-01 10:40:00,66.07,66.11,65.92,65.98,91125.0,53.2616,53.2939,53.1407,53.1891,91125.0
2019-02-01 10:50:00,65.97,65.99,65.78,65.78,82040.0,53.181,53.1971,53.0278,53.0278,82040.0
2019-02-01 11:00:00,65.78,66.0,65.74,65.99,134089.0,53.0278,53.2052,52.9956,53.1971,134089.0
2019-02-01 11:10:00,65.99,66.0,65.75,65.82,108929.0,53.1971,53.2052,53.0037,53.0601,108929.0
2019-02-01 11:20:00,65.82,66.01,65.78,65.95,102442.0,53.0601,53.2133,53.0278,53.1649,102442.0
2019-02-01 11:30:00,65.96,66.01,65.87,65.98,71949.0,53.173,53.2133,53.1004,53.1891,71949.0
2019-02-01 11:40:00,65.99,66.15,65.99,66.04,109602.0,53.1971,53.3261,53.1971,53.2374,109602.0
2019-02-01 11:50:00,66.05,66.14,66.01,66.12,76339.0,53.2455,53.3181,53.2133,53.3019,76339.0
2019-02-01 12:00:00,66.12,66.31,66.12,66.26,95681.0,53.3019,53.4551,53.3019,53.4148,95681.0
2019-02-01 12:10:00,66.26,66.26,66.13,66.14,82591.0,53.4148,53.4148,53.31,53.3181,82591.0
2019-02-01 12:20:00,66.15,66.15,65.99,66.07,92344.0,53.3261,53.3261,53.1971,53.2616,92344.0
2019-02-01 12:30:00,66.06,66.12,65.98,66.01,64095.0,53.2536,53.3019,53.1891,53.2133,64095.0
2019-02-01 12:40:00,66.01,66.05,65.98,66.05,75251.0,53.2133,53.2455,53.1891,53.2455,75251.0
2019-02-01 12:50:00,66.05,66.05,65.87,65.9,80036.0,53.2455,53.2455,53.1004,53.1246,80036.0
2019-02-01 13:00:00,65.9,66.2,65.89,66.2,147854.0,53.1246,53.3664,53.1165,53.3664,147854.0
2019-02-01 13:10:00,66.2,66.2,66.09,66.14,52077.0,53.3664,53.3664,53.2778,53.3181,52077.0
2019-02-01 13:20:00,66.12,66.12,65.96,66.0,64692.0,53.3019,53.3019,53.173,53.2052,64692.0
2019-02-01 13:30:00,65.99,66.05,65.94,66.01,65873.0,53.1971,53.2455,53.1568,53.2133,65873.0
2019-02-01 13:40:00,66.01,66.14,66.0,66.05,63055.0,53.2133,53.3181,53.2052,53.2455,63055.0
2019-02-01 13:50:00,66.05,66.06,65.93,65.94,84911.0,53.2455,53.2536,53.1488,53.1568,84911.0
2019-02-01 14:00:00,65.95,65.95,65.61,65.63,139295.0,53.1649,53.1649,52.8908,52.9069,139295.0
2019-02-01 14:10:00,65.63,65.8,65.59,65.75,117042.0,52.9069,53.044,52.8747,53.0037,117042.0
2019-02-01 14:20:00,65.75,65.8,65.69,65.75,68186.0,53.0037,53.044,52.9553,53.0037,68186.0
2019-02-01 14:30:00,65.74,65.79,65.62,65.77,68432.0,52.9956,53.0359,52.8989,53.0198,68432.0
2019-02-01 14:40:00,65.76,65.84,65.7,65.81,71321.0,53.0117,53.0762,52.9634,53.052,71321.0
2019-02-01 14:50:00,65.81,65.83,65.61,65.66,68827.0,53.052,53.0682,52.8908,52.9311,68827.0
2019-02-01 15:00:00,65.65,65.66,65.51,65.52,79127.0,52.9231,52.9311,52.8102,52.8183,79127.0
2019-02-01 15:10:00,65.51,65.57,65.42,65.45,73620.0,52.8102,52.8586,52.7376,52.7618,73620.0
2019-02-01 15:20:00,65.44,65.5,65.37,65.42,83220.0,52.7538,52.8021,52.6973,52.7376,83220.0
2019-02-01 15:30:00,65.42,65.56,65.38,65.42,99747.0,52.7376,52.8505,52.7054,52.7376,99747.0
2019-02-01 15:40:00,65.41,65.52,65.37,65.45,177342.0,52.7296,52.8183,52.6973,52.7618,177342.0
2019-02-01 15:50:00,65.45,65.5,65.34,65.45,416976.0,52.7618,52.8021,52.6731,52.7618,416976.0
2019-02-04 09:30:00,65.4,65.59,65.21,65.41,200954.0,52.7215,52.8747,52.5684,52.7296,200954.0
2019-02-04 09:40:00,65.41,65.79,65.25,65.75,134211.0,52.7296,53.0359,52.6006,53.0037,134211.0
2019-02-04 09:50:00,65.74,65.82,65.47,65.47,227781.0,52.9956,53.0601,52.7779,52.7779,227781.0
2019-02-04 10:00:00,65.46,65.6,65.35,65.5,207513.0,52.7699,52.8827,52.6812,52.8021,207513.0
2019-02-04 10:10:00,65.51,65.7,65.39,65.65,96235.0,52.8102,52.9634,52.7135,52.9231,96235.0
2019-02-04 10:20:00,65.65,65.69,65.55,65.63,85686.0,52.9231,52.9553,52.8424,52.9069,85686.0
2019-02-04 10:30:00,65.63,65.67,65.5,65.51,116157.0,52.9069,52.9392,52.8021,52.8102,116157.0
2019-02-04 10:40:00,65.5,65.63,65.45,65.52,68971.0,52.8021,52.9069,52.7618,52.8183,68971.0
2019-02-04 10:50:00,65.52,65.54,65.44,65.5,93906.0,52.8183,52.8344,52.7538,52.8021,93906.0
2019-02-04 11:00:00,65.51,65.68,65.49,65.68,142162.0,52.8102,52.9472,52.7941,52.9472,142162.0
2019-02-04 11:10:00,65.67,65.87,65.64,65.79,145130.0,52.9392,53.1004,52.915,53.0359,145130.0
2019-02-04 11:20:00,65.78,65.87,65.74,65.81,117734.0,53.0278,53.1004,52.9956,53.052,117734.0
2019-02-04 11:30:00,65.81,65.89,65.71,65.76,93504.0,53.052,53.1165,52.9714,53.0117,93504.0
2019-02-04 11:40:00,65.77,65.83,65.74,65.81,146271.0,53.0198,53.0682,52.9956,53.052,146271.0
2019-02-04 11:50:00,65.8,65.82,65.73,65.77,72128.0,53.044,53.0601,52.9875,53.0198,72128.0
2019-02-04 12:00:00,65.77,65.81,65.74,65.79,54050.0,53.0198,53.052,52.9956,53.0359,54050.0
2019-02-04 12:10:00,65.78,65.81,65.71,65.76,164577.0,53.0278,53.052,52.9714,53.0117,164577.0
2019-02-04 12:20:00,65.76,65.82,65.73,65.8,80211.0,53.0117,53.0601,52.9875,53.044,80211.0
2019-02-04 12:30:00,65.81,65.82,65.69,65.75,72839.0,53.052,53.0601,52.9553,53.0037,72839.0
2019-02-04 12:40:00,65.75,65.76,65.71,65.73,71150.0,53.0037,53.0117,52.9714,52.9875,71150.0
2019-02-04 12:50:00,65.74,65.76,65.7,65.72,98702.0,52.9956,53.0117,52.9634,52.9795,98702.0
2019-02-04 13:00:00,65.73,65.86,65.66,65.82,71931.0,52.9875,53.0923,52.9311,53.0601,71931.0
2019-02-04 13:10:00,65.83,65.85,65.75,65.77,47917.0,53.0682,53.0843,53.0037,53.0198,47917.0
2019-02-04 13:20:00,65.77,65.85,65.77,65.77,51964.0,53.0198,53.0843,53.0198,53.0198,51964.0
2019-02-04 13:30:00,65.77,65.8,65.74,65.78,32382.0,53.0198,53.044,52.9956,53.0278,32382.0
2019-02-04 13:40:00,65.78,65.92,65.74,65.89,58287.0,53.0278,53.1407,52.9956,53.1165,58287.0
2019-02-04 13:50:00,65.9,65.91,65.83,65.89,43497.0,53.1246,53.1326,53.0682,53.1165,43497.0
2019-02-04 14:00:00,65.9,66.01,65.87,66.0,58321.0,53.1246,53.2133,53.1004,53.2052,58321.0
2019-02-04 14:10:00,66.01,66.11,66.0,66.07,91112.0,53.2133,53.2939,53.2052,53.2616,91112.0
2019-02-04 14:20:00,66.07,66.17,66.02,66.09,61499.0,53.2616,53.3422,53.2213,53.2778,61499.0
2019-02-04 14:30:00,66.1,66.16,65.98,66.0,61352.0,53.2858,53.3342,53.1891,53.2052,61352.0
2019-02-04 14:40:00,65.99,66.01,65.93,65.99,80869.0,53.1971,53.2133,53.1488,53.1971,80869.0
2019-02-04 14:50:00,65.99,66.01,65.94,65.99,71120.0,53.1971,53.2133,53.1568,53.1971,71120.0
2019-02-04 15:00:00,66.0,66.0,65.82,65.85,111176.0,53.2052,53.2052,53.0601,53.0843,111176.0
2019-02-04 15:10:00,65.85,65.86,65.8,65.84,131174.0,53.0843,53.0923,53.044,53.0762,131174.0
2019-02-04 15:20:00,65.85,65.92,65.83,65.84,143829.0,53.0843,53.1407,53.0682,53.0762,143829.0
2019-02-04 15:30:00,65.84,65.86,65.77,65.82,152358.0,53.0762,53.0923,53.0198,53.0601,152358.0
2019-02-04 15:40:00,65.83,65.92,65.8,65.89,247382.0,53.0682,53.1407,53.044,53.1165,247382.0
2019-02-04 15:50:00,65.89,65.94,65.83,65.91,397171.0,53.1165,53.1568,53.0682,53.1326,397171.0
2019-02-05 09:30:00,66.0,66.49,65.86,66.12,139049.0,53.2052,53.6002,53.0923,53.3019,139049.0
2019-02-05 09:40:00,66.13,66.21,66.01,66.15,111054.0,53.31,53.3745,53.2133,53.3261,111054.0
2019-02-05 09:50:00,66.14,66.18,66.0,66.1,170152.0,53.3181,53.3503,53.2052,53.2858,170152.0
2019-02-05 10:00:00,66.11,66.14,65.95,66.06,220797.0,53.2939,53.3181,53.1649,53.2536,220797.0
2019-02-05 10:10:00,66.05,66.22,66.03,66.15,82825.0,53.2455,53.3826,53.2294,53.3261,82825.0
2019-02-05 10:20:00,66.15,66.2,65.97,66.0,64715.0,53.3261,53.3664,53.181,53.2052,64715.0
2019-02-05 10:30:00,66.0,66.21,66.0,66.05,86249.0,53.2052,53.3745,53.2052,53.2455,86249.0
2019-02-05 10:40:00,66.06,66.26,66.04,66.23,73360.0,53.2536,53.4148,53.2374,53.3906,73360.0
2019-02-05 10:50:00,66.24,66.5,66.21,66.43,187073.0,53.3987,53.6083,53.3745,53.5518,187073.0
2019-02-05 11:00:00,66.42,66.45,66.31,66.31,67260.0,53.5438,53.568,53.4551,53.4551,67260.0
2019-02-05 11:10:00,66.3,66.32,66.13,66.2,71036.0,53.447,53.4632,53.31,53.3664,71036.0
2019-02-05 11:20:00,66.2,66.22,66.07,66.1,67128.0,53.3664,53.3826,53.2616,53.2858,67128.0
2019-02-05 11:30:00,66.11,66.37,66.11,66.35,66596.0,53.2939,53.5035,53.2939,53.4873,66596.0
2019-02-05 11:40:00,66.35,66.38,66.26,66.29,47136.0,53.4873,53.5115,53.4148,53.439,47136.0
2019-02-05 11:50:00,66.3,66.47,66.29,66.42,59502.0,53.447,53.5841,53.439,53.5438,59502.0
2019-02-05 12:00:00,66.44,66.45,66.32,66.32,50080.0,53.5599,53.568,53.4632,53.4632,50080.0
2019-02-05 12:10:00,66.32,66.33,66.26,66.27,48190.0,53.4632,53.4712,53.4148,53.4229,48190.0
2019-02-05 12:20:00,66.27,66.27,66.15,66.26,69218.0,53.4229,53.4229,53.3261,53.4148,69218.0
2019-02-05 12:30:00,66.26,66.29,66.21,66.23,58418.0,53.4148,53.439,53.3745,53.3906,58418.0
2019-02-05 12:40:00,66.24,66.27,66.19,66.19,54337.0,53.3987,53.4229,53.3584,53.3584,54337.0
2019-02-05 12:50:00,66.2,66.28,66.19,66.22,58699.0,53.3664,53.4309,53.3584,53.3826,58699.0
2019-02-05 13:00:00,66.21,66.31,66.2,66.2,125375.0,53.3745,53.4551,53.3664,53.3664,125375.0
2019-02-05 13:10:00,66.21,66.32,66.21,66.31,44984.0,53.3745,53.4632,53.3745,53.4551,44984.0
2019-02-05 13:20:00,66.31,66.45,66.31,66.41,62728.0,53.4551,53.568,53.4551,53.5357,62728.0
2019-02-05 13:30:00,66.42,66.46,66.37,66.45,59729.0,53.5438,53.576,53.5035,53.568,59729.0
2019-02-05 13:40:00,66.45,66.61,66.43,66.61,51964.0,53.568,53.6969,53.5518,53.6969,51964.0
2019-02-05 13:50:00,66.63,66.64,66.56,66.64,64761.0,53.7131,53.7211,53.6566,53.7211,64761.0
2019-02-05 14:00:00,66.64,66.79,66.63,66.79,61281.0,53.7211,53.8421,53.7131,53.8421,61281.0
2019-02-05 14:10:00,66.79,66.95,66.79,66.95,74877.0,53.8421,53.971,53.8421,53.971,74877.0
2019-02-05 14:20:00,66.95,66.96,66.8,66.85,202113.0,53.971,53.9791,53.8501,53.8904,202113.0
2019-02-05 14:30:00,66.85,66.9,66.77,66.86,69433.0,53.8904,53.9307,53.8259,53.8985,69433.0
2019-02-05 14:40:00,66.87,66.98,66.83,66.94,127375.0,53.9065,53.9952,53.8743,53.963,127375.0
2019-02-05 14:50:00,66.94,66.95,66.84,66.89,141599.0,53.963,53.971,53.8824,53.9227,141599.0
2019-02-05 15:00:00,66.89,66.93,66.81,66.89,106456.0,53.9227,53.9549,53.8582,53.9227,106456.0
2019-02-05 15:10:00,66.89,66.98,66.78,66.96,117081.0,53.9227,53.9952,53.834,53.9791,117081.0
2019-02-05 15:20:00,66.96,66.99,66.89,66.97,142900.0,53.9791,54.0033,53.9227,53.9872,142900.0
2019-02-05 15:30:00,66.97,67.1,66.94,67.05,219511.0,53.9872,54.092,53.963,54.0516,219511.0
2019-02-05 15:40:00,67.05,67.16,67.04,67.11,315269.0,54.0516,54.1403,54.0436,54.1,315269.0
2019-02-05 15:50:00,67.11,67.18,67.01,67.17,382858.0,54.1,54.1564,54.0194,54.1484,382858.0
2019-02-06 09:30:00,66.9,67.21,66.69,66.85,146177.0,53.9307,54.1806,53.7614,53.8904,146177.0
2019-02-06 09:40:00,66.84,67.13,66.83,67.07,56003.0,53.8824,54.1161,53.8743,54.0678,56003.0
2019-02-06 09:50:00,67.06,67.29,67.01,67.1,78416.0,54.0597,54.2451,54.0194,54.092,78416.0
2019-02-06 10:00:00,67.11,67.17,67.01,67.03,73633.0,54.1,54.1484,54.0194,54.0355,73633.0
2019-02-06 10:10:00,67.02,67.03,66.85,66.9,58787.0,54.0275,54.0355,53.8904,53.9307,58787.0
2019-02-06 10:20:00,66.91,66.92,66.69,66.82,63998.0,53.9388,53.9468,53.7614,53.8662,63998.0
2019-02-06 10:30:00,66.83,67.17,66.82,67.11,78892.0,53.8743,54.1484,53.8662,54.1,78892.0
2019-02-06 10:40:00,67.11,67.15,67.01,67.13,72770.0,54.1,54.1323,54.0194,54.1161,72770.0
2019-02-06 10:50:00,67.13,67.24,66.97,67.05,161230.0,54.1161,54.2048,53.9872,54.0516,161230.0
2019-02-06 11:00:00,67.06,67.44,67.05,67.37,78693.0,54.0597,54.366,54.0516,54.3096,78693.0
2019-02-06 11:10:00,67.37,67.37,67.23,67.28,65670.0,54.3096,54.3096,54.1968,54.2371,65670.0
2019-02-06 11:20:00,67.28,67.35,67.11,67.21,81632.0,54.2371,54.2935,54.1,54.1806,81632.0
2019-02-06 11:30:00,67.22,67.36,67.15,67.3,153972.0,54.1887,54.3016,54.1323,54.2532,153972.0
2019-02-06 11:40:00,67.3,67.5,67.19,67.39,129741.0,54.2532,54.4144,54.1645,54.3257,129741.0
2019-02-06 11:50:00,67.39,67.48,67.26,67.47,70987.0,54.3257,54.3983,54.2209,54.3902,70987.0
2019-02-06 12:00:00,67.48,67.6,67.44,67.48,75292.0,54.3983,54.495,54.366,54.3983,75292.0
2019-02-06 12:10:00,67.47,67.7,67.45,67.67,71873.0,54.3902,54.5756,54.3741,54.5515,71873.0
2019-02-06 12:20:00,67.67,67.79,67.61,67.61,68034.0,54.5515,54.6482,54.5031,54.5031,68034.0
2019-02-06 12:30:00,67.6,67.64,67.52,67.63,84590.0,54.495,54.5273,54.4305,54.5192,84590.0
2019-02-06 12:40:00,67.62,67.68,67.49,67.5,123534.0,54.5111,54.5595,54.4063,54.4144,123534.0
2019-02-06 12:50:00,67.51,67.55,67.38,67.49,82442.0,54.4225,54.4547,54.3177,54.4063,82442.0
2019-02-06 13:00:00,67.49,67.56,67.34,67.37,98309.0,54.4063,54.4628,54.2854,54.3096,98309.0
2019-02-06 13:10:00,67.38,67.38,67.25,67.28,152769.0,54.3177,54.3177,54.2129,54.2371,152769.0
2019-02-06 13:20:00,67.28,67.36,67.28,67.33,143199.0,54.2371,54.3016,54.2371,54.2774,143199.0
2019-02-06 13:30:00,67.33,67.36,67.26,67.31,81377.0,54.2774,54.3016,54.2209,54.2612,81377.0
2019-02-06 13:40:00,67.31,67.36,67.21,67.25,70778.0,54.2612,54.3016,54.1806,54.2129,70778.0
2019-02-06 13:50:00,67.26,67.3,67.19,67.28,59529.0,54.2209,54.2532,54.1645,54.2371,59529.0
2019-02-06 14:00:00,67.27,67.28,67.14,67.17,88439.0,54.229,54.2371,54.1242,54.1484,88439.0
2019-02-06 14:10:00,67.17,67.18,67.11,67.17,74346.0,54.1484,54.1564,54.1,54.1484,74346.0
2019-02-06 14:20:00,67.17,67.32,67.17,67.22,133530.0,54.1484,54.2693,54.1484,54.1887,133530.0
2019-02-06 14:30:00,67.23,67.31,67.18,67.2,66852.0,54.1968,54.2612,54.1564,54.1726,66852.0
2019-02-06 14:40:00,67.21,67.27,67.19,67.24,62370.0,54.1806,54.229,54.1645,54.2048,62370.0
2019-02-06 14:50:00,67.23,67.24,67.11,67.15,79849.0,54.1968,54.2048,54.1,54.1323,79849.0
2019-02-06 15:00:00,67.15,67.27,67.14,67.24,134728.0,54.1323,54.229,54.1242,54.2048,134728.0
2019-02-06 15:10:00,67.23,67.3,67.19,67.23,74917.0,54.1968,54.2532,54.1645,54.1968,74917.0
2019-02-06 15:20:00,67.23,67.35,67.18,67.31,84515.0,54.1968,54.2935,54.1564,54.2612,84515.0
2019-02-06 15:30:00,67.3,67.36,67.22,67.34,146647.0,54.2532,54.3016,54.1887,54.2854,146647.0
2019-02-06 15:40:00,67.33,67.38,67.22,67.24,247953.0,54.2774,54.3177,54.1887,54.2048,247953.0
2019-02-06 15:50:00,67.23,67.24,66.8,66.87,518084.0,54.1968,54.2048,53.8501,53.9065,518084.0
2019-02-07 09:30:00,66.84,68.74,66.84,67.88,309146.0,53.8824,55.414,53.8824,54.7207,309146.0
2019-02-07 09:40:00,67.88,68.47,66.91,67.06,284314.0,54.7207,55.1964,53.9388,54.0597,284314.0
2019-02-07 09:50:00,67.1,67.39,66.16,66.34,294465.0,54.092,54.3257,53.3342,53.4793,294465.0
2019-02-07 10:00:00,66.3,66.67,66.09,66.33,228215.0,53.447,53.7453,53.2778,53.4712,228215.0
2019-02-07 10:10:00,66.3,66.49,65.82,65.91,247918.0,53.447,53.6002,53.0601,53.1326,247918.0
2019-02-07 10:20:00,65.9,65.91,65.66,65.77,176384.0,53.1246,53.1326,52.9311,53.0198,176384.0
2019-02-07 10:30:00,65.75,65.87,65.32,65.54,220154.0,53.0037,53.1004,52.657,52.8344,220154.0
2019-02-07 10:40:00,65.54,65.54,64.68,64.69,201858.0,52.8344,52.8344,52.1411,52.1492,201858.0
2019-02-07 10:50:00,64.68,64.73,63.63,63.76,436641.0,52.1411,52.1814,51.2947,51.3994,436641.0
2019-02-07 11:00:00,63.77,64.6,63.76,64.5,274360.0,51.4075,52.0766,51.3994,51.996,274360.0
2019-02-07 11:10:00,64.47,64.58,64.16,64.33,283295.0,51.9718,52.0605,51.7219,51.8589,283295.0
2019-02-07 11:20:00,64.33,64.39,64.13,64.23,141094.0,51.8589,51.9073,51.6977,51.7783,141094.0
2019-02-07 11:30:00,64.23,64.25,63.9,64.14,173265.0,51.7783,51.7945,51.5123,51.7058,173265.0
2019-02-07 11:40:00,64.14,64.38,63.8,63.8,143939.0,51.7058,51.8993,51.4317,51.4317,143939.0
2019-02-07 11:50:00,63.8,63.81,63.24,63.33,182934.0,51.4317,51.4398,50.9803,51.0528,182934.0
2019-02-07 12:00:00,63.33,63.33,63.06,63.29,174008.0,51.0528,51.0528,50.8352,51.0206,174008.0
2019-02-07 12:10:00,63.29,63.37,63.13,63.27,103973.0,51.0206,51.0851,50.8916,51.0044,103973.0
2019-02-07 12:20:00,63.28,63.42,63.24,63.24,97618.0,51.0125,51.1254,50.9803,50.9803,97618.0
2019-02-07 12:30:00,63.25,63.58,63.18,63.58,131209.0,50.9883,51.2543,50.9319,51.2543,131209.0
2019-02-07 12:40:00,63.58,63.62,63.2,63.24,115663.0,51.2543,51.2866,50.948,50.9803,115663.0
2019-02-07 12:50:00,63.25,63.39,63.12,63.36,174971.0,50.9883,51.1012,50.8835,51.077,174971.0
2019-02-07 13:00:00,63.36,63.73,63.36,63.67,193423.0,51.077,51.3753,51.077,51.3269,193423.0
2019-02-07 13:10:00,63.68,63.72,63.33,63.33,156638.0,51.335,51.3672,51.0528,51.0528,156638.0
2019-02-07 13:20:00,63.34,63.36,63.13,63.33,168993.0,51.0609,51.077,50.8916,51.0528,168993.0
2019-02-07 13:30:00,63.35,63.48,63.28,63.32,157634.0,51.0689,51.1737,51.0125,51.0447,157634.0
2019-02-07 13:40:00,63.33,63.43,63.17,63.41,199696.0,51.0528,51.1334,50.9238,51.1173,199696.0
2019-02-07 13:50:00,63.41,63.58,63.31,63.35,132857.0,51.1173,51.2543,51.0367,51.0689,132857.0
2019-02-07 14:00:00,63.34,63.56,63.33,63.48,129826.0,51.0609,51.2382,51.0528,51.1737,129826.0
2019-02-07 14:10:00,63.49,63.49,63.2,63.24,109080.0,51.1818,51.1818,50.948,50.9803,109080.0
2019-02-07 14:20:00,63.21,63.46,63.17,63.44,110545.0,50.9561,51.1576,50.9238,51.1415,110545.0
2019-02-07 14:30:00,63.44,63.61,63.43,63.54,113778.0,51.1415,51.2785,51.1334,51.2221,113778.0
2019-02-07 14:40:00,63.54,63.56,63.31,63.35,346239.0,51.2221,51.2382,51.0367,51.0689,346239.0
2019-02-07 14:50:00,63.35,63.64,63.34,63.58,233258.0,51.0689,51.3027,51.0609,51.2543,233258.0
2019-02-07 15:00:00,63.58,63.74,63.48,63.49,188424.0,51.2543,51.3833,51.1737,51.1818,188424.0
2019-02-07 15:10:00,63.49,63.52,63.42,63.51,133136.0,51.1818,51.206,51.1254,51.1979,133136.0
2019-02-07 15:20:00,63.51,63.59,63.48,63.5,168534.0,51.1979,51.2624,51.1737,51.1899,168534.0
2019-02-07 15:30:00,63.49,63.71,63.49,63.7,232991.0,51.1818,51.3591,51.1818,51.3511,232991.0
2019-02-07 15:40:00,63.7,63.92,63.69,63.9,448523.0,51.3511,51.5284,51.343,51.5123,448523.0
2019-02-07 15:50:00,63.9,63.93,63.66,63.7,611295.0,51.5123,51.5365,51.3188,51.3511,611295.0
2019-02-08 09:30:00,63.39,64.11,63.35,63.9,252079.0,51.1012,51.6816,51.0689,51.5123,252079.0
2019-02-08 09:40:00,63.91,64.03,63.39,63.5,138018.0,51.5204,51.6171,51.1012,51.1899,138018.0
2019-02-08 09:50:00,63.5,63.6,62.73,62.75,212194.0,51.1899,51.2705,50.5691,50.5852,212194.0
2019-02-08 10:00:00,62.71,62.95,62.52,62.82,164279.0,50.553,50.7465,50.3998,50.6417,164279.0
2019-02-08 10:10:00,62.8,62.98,62.29,62.35,132430.0,50.6256,50.7707,50.2144,50.2628,132430.0
2019-02-08 10:20:00,62.37,62.82,62.35,62.72,93409.0,50.2789,50.6417,50.2628,50.5611,93409.0
2019-02-08 10:30:00,62.7,63.05,62.68,63.04,124566.0,50.5449,50.8271,50.5288,50.819,124566.0
2019-02-08 10:40:00,63.04,63.19,62.67,62.71,160036.0,50.819,50.9399,50.5208,50.553,160036.0
2019-02-08 10:50:00,62.71,62.76,62.46,62.46,106713.0,50.553,50.5933,50.3515,50.3515,106713.0
2019-02-08 11:00:00,62.46,62.55,62.4,62.44,138765.0,50.3515,50.424,50.3031,50.3353,138765.0
2019-02-08 11:10:00,62.43,62.6,62.37,62.42,161991.0,50.3273,50.4643,50.2789,50.3192,161991.0
2019-02-08 11:20:00,62.44,62.56,62.35,62.46,102547.0,50.3353,50.4321,50.2628,50.3515,102547.0
2019-02-08 11:30:00,62.46,62.52,62.29,62.31,80970.0,50.3515,50.3998,50.2144,50.2305,80970.0
2019-02-08 11:40:00,62.31,62.34,61.96,62.07,158865.0,50.2305,50.2547,49.9484,50.0371,158865.0
2019-02-08 11:50:00,62.07,62.17,61.95,62.0,110477.0,50.0371,50.1177,49.9403,49.9806,110477.0
2019-02-08 12:00:00,62.0,62.21,61.92,62.14,108064.0,49.9806,50.1499,49.9162,50.0935,108064.0
2019-02-08 12:10:00,62.12,62.31,62.12,62.3,73486.0,50.0774,50.2305,50.0774,50.2225,73486.0
2019-02-08 12:20:00,62.31,62.48,62.21,62.48,106330.0,50.2305,50.3676,50.1499,50.3676,106330.0
2019-02-08 12:30:00,62.47,62.7,62.45,62.6,153519.0,50.3595,50.5449,50.3434,50.4643,153519.0
2019-02-08 12:40:00,62.61,62.79,62.59,62.74,133905.0,50.4724,50.6175,50.4563,50.5772,133905.0
2019-02-08 12:50:00,62.75,62.77,62.59,62.64,121866.0,50.5852,50.6014,50.4563,50.4966,121866.0
2019-02-08 13:00:00,62.62,62.72,62.6,62.69,77718.0,50.4804,50.5611,50.4643,50.5369,77718.0
2019-02-08 13:10:00,62.69,62.88,62.68,62.82,265633.0,50.5369,50.69,50.5288,50.6417,265633.0
2019-02-08 13:20:00,62.82,62.87,62.64,62.69,116168.0,50.6417,50.682,50.4966,50.5369,116168.0
2019-02-08 13:30:00,62.68,62.79,62.66,62.68,125333.0,50.5288,50.6175,50.5127,50.5288,125333.0
2019-02-08 13:40:00,62.69,62.85,62.67,62.68,148106.0,50.5369,50.6659,50.5208,50.5288,148106.0
2019-02-08 13:50:00,62.68,62.77,62.6,62.76,76518.0,50.5288,50.6014,50.4643,50.5933,76518.0
2019-02-08 14:00:00,62.77,62.84,62.74,62.81,88989.0,50.6014,50.6578,50.5772,50.6336,88989.0
2019-02-08 14:10:00,62.81,62.86,62.69,62.82,144840.0,50.6336,50.6739,50.5369,50.6417,144840.0
2019-02-08 14:20:00,62.82,62.92,62.81,62.89,102752.0,50.6417,50.7223,50.6336,50.6981,102752.0
2019-02-08 14:30:00,62.88,62.88,62.63,62.63,61044.0,50.69,50.69,50.4885,50.4885,61044.0
2019-02-08 14:40:00,62.63,62.8,62.59,62.7,91442.0,50.4885,50.6256,50.4563,50.5449,91442.0
2019-02-08 14:50:00,62.7,62.72,62.61,62.68,113484.0,50.5449,50.5611,50.4724,50.5288,113484.0
2019-02-08 15:00:00,62.68,62.7,62.57,62.65,111337.0,50.5288,50.5449,50.4401,50.5046,111337.0
2019-02-08 15:10:00,62.64,62.67,62.55,62.6,117286.0,50.4966,50.5208,50.424,50.4643,117286.0
2019-02-08 15:20:00,62.61,62.67,62.5,62.51,87232.0,50.4724,50.5208,50.3837,50.3918,87232.0
2019-02-08 15:30:00,62.52,62.54,62.35,62.39,184969.0,50.3998,50.416,50.2628,50.295,184969.0
2019-02-08 15:40:00,62.38,62.43,62.25,62.37,205413.0,50.287,50.3273,50.1822,50.2789,205413.0
2019-02-08 15:50:00,62.37,62.73,62.33,62.7,631419.0,50.2789,50.5691,50.2467,50.5449,631419.0
2019-02-11 09:30:00,62.44,62.83,62.32,62.6,175881.0,50.3353,50.6497,50.2386,50.4643,175881.0
2019-02-11 09:40:00,62.61,62.87,62.48,62.86,80829.0,50.4724,50.682,50.3676,50.6739,80829.0
2019-02-11 09:50:00,62.86,63.19,62.73,63.09,103902.0,50.6739,50.9399,50.5691,50.8593,103902.0
2019-02-11 10:00:00,63.12,63.23,62.98,63.18,77038.0,50.8835,50.9722,50.7707,50.9319,77038.0
2019-02-11 10:10:00,63.18,63.4,63.11,63.25,139697.0,50.9319,51.1092,50.8755,50.9883,139697.0
2019-02-11 10:20:00,63.24,63.34,63.14,63.25,101624.0,50.9803,51.0609,50.8996,50.9883,101624.0
2019-02-11 10:30:00,63.24,63.44,63.13,63.15,101413.0,50.9803,51.1415,50.8916,50.9077,101413.0
2019-02-11 10:40:00,63.17,63.18,62.96,62.99,62906.0,50.9238,50.9319,50.7545,50.7787,62906.0
2019-02-11 10:50:00,63.0,63.19,62.96,63.17,303356.0,50.7868,50.9399,50.7545,50.9238,303356.0
2019-02-11 11:00:00,63.19,63.3,63.01,63.05,152104.0,50.9399,51.0286,50.7948,50.8271,152104.0
2019-02-11 11:10:00,63.05,63.22,63.04,63.07,79346.0,50.8271,50.9641,50.819,50.8432,79346.0
2019-02-11 11:20:00,63.08,63.17,62.97,62.99,120252.0,50.8513,50.9238,50.7626,50.7787,120252.0
2019-02-11 11:30:00,63.0,63.15,62.97,63.08,193189.0,50.7868,50.9077,50.7626,50.8513,193189.0
2019-02-11 11:40:00,63.07,63.17,63.04,63.13,98726.0,50.8432,50.9238,50.819,50.8916,98726.0
2019-02-11 11:50:00,63.12,63.22,63.12,63.22,62152.0,50.8835,50.9641,50.8835,50.9641,62152.0
2019-02-11 12:00:00,63.22,63.28,63.18,63.23,95958.0,50.9641,51.0125,50.9319,50.9722,95958.0
2019-02-11 12:10:00,63.23,63.25,63.0,63.02,114894.0,50.9722,50.9883,50.7868,50.8029,114894.0
2019-02-11 12:20:00,63.01,63.03,62.87,62.93,181952.0,50.7948,50.811,50.682,50.7304,181952.0
2019-02-11 12:30:00,62.93,62.94,62.82,62.86,225015.0,50.7304,50.7384,50.6417,50.6739,225015.0
2019-02-11 12:40:00,62.85,62.91,62.47,62.52,173267.0,50.6659,50.7142,50.3595,50.3998,173267.0
2019-02-11 12:50:00,62.52,62.58,62.37,62.42,296845.0,50.3998,50.4482,50.2789,50.3192,296845.0
2019-02-11 13:00:00,62.41,62.43,62.1,62.16,295262.0,50.3112,50.3273,50.0613,50.1096,295262.0
2019-02-11 13:10:00,62.16,62.16,61.92,61.99,244989.0,50.1096,50.1096,49.9162,49.9726,244989.0
2019-02-11 13:20:00,62.0,62.14,61.95,61.98,290424.0,49.9806,50.0935,49.9403,49.9645,290424.0
2019-02-11 13:30:00,61.98,62.03,61.66,61.82,260808.0,49.9645,50.0048,49.7066,49.8355,260808.0
2019-02-11 13:40:00,61.82,62.14,61.8,62.12,225069.0,49.8355,50.0935,49.8194,50.0774,225069.0
2019-02-11 13:50:00,62.11,62.12,61.89,61.96,176031.0,50.0693,50.0774,49.892,49.9484,176031.0
2019-02-11 14:00:00,61.96,62.07,61.88,62.03,210982.0,49.9484,50.0371,49.8839,50.0048,210982.0
2019-02-11 14:10:00,62.04,62.12,61.84,61.89,200559.0,50.0129,50.0774,49.8517,49.892,200559.0
2019-02-11 14:20:00,61.9,62.11,61.86,61.9,222061.0,49.9,50.0693,49.8678,49.9,222061.0
2019-02-11 14:30:00,61.91,61.94,61.79,61.86,212520.0,49.9081,49.9323,49.8114,49.8678,212520.0
2019-02-11 14:40:00,61.87,61.98,61.71,61.74,177783.0,49.8758,49.9645,49.7469,49.771,177783.0
2019-02-11 14:50:00,61.72,61.82,61.4,61.43,368995.0,49.7549,49.8355,49.497,49.5211,368995.0
2019-02-11 15:00:00,61.42,61.46,61.22,61.4,370869.0,49.5131,49.5453,49.3519,49.497,370869.0
2019-02-11 15:10:00,61.39,61.53,61.29,61.44,277720.0,49.4889,49.6018,49.4083,49.5292,277720.0
2019-02-11 15:20:00,61.43,61.65,61.42,61.51,326799.0,49.5211,49.6985,49.5131,49.5856,326799.0
2019-02-11 15:30:00,61.5,61.57,61.43,61.56,388546.0,49.5776,49.634,49.5211,49.6259,388546.0
2019-02-11 15:40:00,61.56,61.62,61.49,61.55,351091.0,49.6259,49.6743,49.5695,49.6179,351091.0
2019-02-11 15:50:00,61.55,61.8,61.54,61.7,785981.0,49.6179,49.8194,49.6098,49.7388,785981.0
2019-02-12 09:30:00,62.31,62.48,62.18,62.22,239292.0,50.2305,50.3676,50.1257,50.158,239292.0
2019-02-12 09:40:00,62.25,62.67,62.25,62.63,159079.0,50.1822,50.5208,50.1822,50.4885,159079.0
2019-02-12 09:50:00,62.61,62.89,62.51,62.78,228751.0,50.4724,50.6981,50.3918,50.6094,228751.0
2019-02-12 10:00:00,62.78,62.8,62.33,62.41,127164.0,50.6094,50.6256,50.2467,50.3112,127164.0
2019-02-12 10:10:00,62.41,62.71,62.41,62.69,232572.0,50.3112,50.553,50.3112,50.5369,232572.0
2019-02-12 10:20:00,62.68,62.68,62.48,62.57,141185.0,50.5288,50.5288,50.3676,50.4401,141185.0
2019-02-12 10:30:00,62.57,62.67,62.49,62.58,153741.0,50.4401,50.5208,50.3757,50.4482,153741.0
2019-02-12 10:40:00,62.58,62.58,62.4,62.48,98123.0,50.4482,50.4482,50.3031,50.3676,98123.0
2019-02-12 10:50:00,62.48,62.68,62.45,62.6,163527.0,50.3676,50.5288,50.3434,50.4643,163527.0
2019-02-12 11:00:00,62.61,62.65,62.46,62.5,130042.0,50.4724,50.5046,50.3515,50.3837,130042.0
2019-02-12 11:10:00,62.51,62.51,62.33,62.35,103116.0,50.3918,50.3918,50.2467,50.2628,103116.0
2019-02-12 11:20:00,62.35,62.35,62.2,62.23,113996.0,50.2628,50.2628,50.1419,50.1661,113996.0
2019-02-12 11:30:00,62.23,62.23,62.02,62.02,153538.0,50.1661,50.1661,49.9968,49.9968,153538.0
2019-02-12 11:40:00,62.02,62.21,61.97,62.16,171192.0,49.9968,50.1499,49.9565,50.1096,171192.0
2019-02-12 11:50:00,62.15,62.28,62.09,62.28,179285.0,50.1016,50.2064,50.0532,50.2064,179285.0
2019-02-12 12:00:00,62.29,62.39,62.28,62.3,119933.0,50.2144,50.295,50.2064,50.2225,119933.0
2019-02-12 12:10:00,62.29,62.29,62.13,62.18,187242.0,50.2144,50.2144,50.0854,50.1257,187242.0
2019-02-12 12:20:00,62.18,62.43,62.16,62.4,147046.0,50.1257,50.3273,50.1096,50.3031,147046.0
2019-02-12 12:30:00,62.4,62.42,62.29,62.39,115633.0,50.3031,50.3192,50.2144,50.295,115633.0
2019-02-12 12:40:00,62.4,62.41,62.32,62.36,95249.0,50.3031,50.3112,50.2386,50.2709,95249.0
2019-02-12 12:50:00,62.36,62.45,62.35,62.41,85964.0,50.2709,50.3434,50.2628,50.3112,85964.0
2019-02-12 13:00:00,62.4,62.41,62.23,62.3,135489.0,50.3031,50.3112,50.1661,50.2225,135489.0
2019-02-12 13:10:00,62.3,62.42,62.26,62.4,162671.0,50.2225,50.3192,50.1902,50.3031,162671.0
2019-02-12 13:20:00,62.41,62.49,62.32,62.44,71024.0,50.3112,50.3757,50.2386,50.3353,71024.0
2019-02-12 13:30:00,62.45,62.46,62.35,62.37,79371.0,50.3434,50.3515,50.2628,50.2789,79371.0
2019-02-12 13:40:00,62.37,62.39,62.29,62.33,81547.0,50.2789,50.295,50.2144,50.2467,81547.0
2019-02-12 13:50:00,62.33,62.33,62.0,62.01,153271.0,50.2467,50.2467,49.9806,49.9887,153271.0
2019-02-12 14:00:00,62.01,62.07,61.95,61.99,87721.0,49.9887,50.0371,49.9403,49.9726,87721.0
2019-02-12 14:10:00,62.0,62.07,61.97,62.02,104883.0,49.9806,50.0371,49.9565,49.9968,104883.0
2019-02-12 14:20:00,62.02,62.05,61.96,61.98,74927.0,49.9968,50.0209,49.9484,49.9645,74927.0
2019-02-12 14:30:00,61.98,61.99,61.86,61.88,115025.0,49.9645,49.9726,49.8678,49.8839,115025.0
2019-02-12 14:40:00,61.88,61.89,61.78,61.83,122360.0,49.8839,49.892,49.8033,49.8436,122360.0
2019-02-12 14:50:00,61.82,61.87,61.79,61.79,123723.0,49.8355,49.8758,49.8114,49.8114,123723.0
2019-02-12 15:00:00,61.8,61.97,61.78,61.91,140992.0,49.8194,49.9565,49.8033,49.9081,140992.0
2019-02-12 15:10:00,61.91,61.92,61.82,61.86,114654.0,49.9081,49.9162,49.8355,49.8678,114654.0
2019-02-12 15:20:00,61.85,61.89,61.82,61.85,120733.0,49.8597,49.892,49.8355,49.8597,120733.0
2019-02-12 15:30:00,61.85,61.95,61.84,61.85,167817.0,49.8597,49.9403,49.8517,49.8597,167817.0
2019-02-12 15:40:00,61.86,61.87,61.75,61.78,216587.0,49.8678,49.8758,49.7791,49.8033,216587.0
2019-02-12 15:50:00,61.78,61.91,61.71,61.86,387766.0,49.8033,49.9081,49.7469,49.8678,387766.0
2019-02-13 09:30:00,62.05,62.4,61.85,62.26,125659.0,50.0209,50.3031,49.8597,50.1902,125659.0
2019-02-13 09:40:00,62.27,62.47,62.15,62.45,91246.0,50.1983,50.3595,50.1016,50.3434,91246.0
2019-02-13 09:50:00,62.46,62.56,62.35,62.49,56048.0,50.3515,50.4321,50.2628,50.3757,56048.0
2019-02-13 10:00:00,62.5,62.6,62.44,62.49,165717.0,50.3837,50.4643,50.3353,50.3757,165717.0
2019-02-13 10:10:00,62.5,62.85,62.49,62.85,69525.0,50.3837,50.6659,50.3757,50.6659,69525.0
2019-02-13 10:20:00,62.83,63.03,62.71,63.03,83042.0,50.6497,50.811,50.553,50.811,83042.0
2019-02-13 10:30:00,63.03,63.19,62.87,63.15,92296.0,50.811,50.9399,50.682,50.9077,92296.0
2019-02-13 10:40:00,63.13,63.41,63.09,63.37,66580.0,50.8916,51.1173,50.8593,51.0851,66580.0
2019-02-13 10:50:00,63.37,63.52,63.32,63.52,146609.0,51.0851,51.206,51.0447,51.206,146609.0
2019-02-13 11:00:00,63.52,63.74,63.45,63.55,195943.0,51.206,51.3833,51.1495,51.2302,195943.0
2019-02-13 11:10:00,63.55,63.58,63.34,63.4,83944.0,51.2302,51.2543,51.0609,51.1092,83944.0
2019-02-13 11:20:00,63.38,63.42,63.29,63.31,64041.0,51.0931,51.1254,51.0206,51.0367,64041.0
2019-02-13 11:30:00,63.31,63.4,63.23,63.28,93947.0,51.0367,51.1092,50.9722,51.0125,93947.0
2019-02-13 11:40:00,63.28,63.28,63.03,63.22,55338.0,51.0125,51.0125,50.811,50.9641,55338.0
2019-02-13 11:50:00,63.22,63.31,63.16,63.21,50921.0,50.9641,51.0367,50.9158,50.9561,50921.0
2019-02-13 12:00:00,63.22,63.27,63.09,63.09,34298.0,50.9641,51.0044,50.8593,50.8593,34298.0
2019-02-13 12:10:00,63.1,63.12,63.0,63.03,53847.0,50.8674,50.8835,50.7868,50.811,53847.0
2019-02-13 12:20:00,63.02,63.06,62.93,62.94,134270.0,50.8029,50.8352,50.7304,50.7384,134270.0
2019-02-13 12:30:00,62.94,62.95,62.82,62.88,51493.0,50.7384,50.7465,50.6417,50.69,51493.0
2019-02-13 12:40:00,62.89,63.04,62.87,63.03,55138.0,50.6981,50.819,50.682,50.811,55138.0
2019-02-13 12:50:00,63.03,63.14,62.99,63.06,118301.0,50.811,50.8996,50.7787,50.8352,118301.0
2019-02-13 13:00:00,63.05,63.12,63.05,63.09,37076.0,50.8271,50.8835,50.8271,50.8593,37076.0
2019-02-13 13:10:00,63.09,63.1,63.04,63.06,35067.0,50.8593,50.8674,50.819,50.8352,35067.0
2019-02-13 13:20:00,63.06,63.06,62.99,63.05,36143.0,50.8352,50.8352,50.7787,50.8271,36143.0
2019-02-13 13:30:00,63.04,63.14,63.02,63.11,55887.0,50.819,50.8996,50.8029,50.8755,55887.0
2019-02-13 13:40:00,63.1,63.15,63.04,63.13,28821.0,50.8674,50.9077,50.819,50.8916,28821.0
2019-02-13 13:50:00,63.14,63.14,63.07,63.08,32539.0,50.8996,50.8996,50.8432,50.8513,32539.0
2019-02-13 14:00:00,63.09,63.13,62.98,63.07,59213.0,50.8593,50.8916,50.7707,50.8432,59213.0
2019-02-13 14:10:00,63.08,63.14,63.04,63.12,45112.0,50.8513,50.8996,50.819,50.8835,45112.0
2019-02-13 14:20:00,63.12,63.13,63.05,63.13,45619.0,50.8835,50.8916,50.8271,50.8916,45619.0
2019-02-13 14:30:00,63.12,63.19,63.09,63.19,61086.0,50.8835,50.9399,50.8593,50.9399,61086.0
2019-02-13 14:40:00,63.19,63.31,63.18,63.28,49071.0,50.9399,51.0367,50.9319,51.0125,49071.0
2019-02-13 14:50:00,63.28,63.41,63.25,63.38,47300.0,51.0125,51.1173,50.9883,51.0931,47300.0
2019-02-13 15:00:00,63.37,63.43,63.35,63.4,50918.0,51.0851,51.1334,51.0689,51.1092,50918.0
2019-02-13 15:10:00,63.4,63.49,63.4,63.48,49964.0,51.1092,51.1818,51.1092,51.1737,49964.0
2019-02-13 15:20:00,63.49,63.62,63.45,63.61,107079.0,51.1818,51.2866,51.1495,51.2785,107079.0
2019-02-13 15:30:00,63.62,63.73,63.62,63.73,90408.0,51.2866,51.3753,51.2866,51.3753,90408.0
2019-02-13 15:40:00,63.72,63.81,63.56,63.7,223962.0,51.3672,51.4398,51.2382,51.3511,223962.0
2019-02-13 15:50:00,63.69,63.69,63.58,63.64,264294.0,51.343,51.343,51.2543,51.3027,264294.0
2019-02-14 09:30:00,63.35,64.03,63.04,63.59,162455.0,51.0689,51.6171,50.819,51.2624,162455.0
2019-02-14 09:40:00,63.63,63.68,63.3,63.64,109049.0,51.2947,51.335,51.0286,51.3027,109049.0
2019-02-14 09:50:00,63.62,64.05,63.52,64.04,123393.0,51.2866,51.6332,51.206,51.6252,123393.0
2019-02-14 10:00:00,64.01,64.23,63.8,64.13,126509.0,51.601,51.7783,51.4317,51.6977,126509.0
2019-02-14 10:10:00,64.14,64.38,64.1,64.38,81218.0,51.7058,51.8993,51.6735,51.8993,81218.0
2019-02-14 10:20:00,64.35,64.48,64.23,64.48,99455.0,51.8751,51.9799,51.7783,51.9799,99455.0
2019-02-14 10:30:00,64.48,64.59,64.13,64.23,130299.0,51.9799,52.0685,51.6977,51.7783,130299.0
2019-02-14 10:40:00,64.22,64.53,64.22,64.49,111282.0,51.7703,52.0202,51.7703,51.9879,111282.0
2019-02-14 10:50:00,64.5,64.61,64.42,64.56,95238.0,51.996,52.0847,51.9315,52.0444,95238.0
2019-02-14 11:00:00,64.58,64.62,64.4,64.43,102846.0,52.0605,52.0927,51.9154,51.9396,102846.0
2019-02-14 11:10:00,64.44,64.47,64.24,64.29,129740.0,51.9476,51.9718,51.7864,51.8267,129740.0
2019-02-14 11:20:00,64.3,64.31,64.15,64.19,97297.0,51.8348,51.8428,51.7138,51.7461,97297.0
2019-02-14 11:30:00,64.2,64.2,63.89,64.01,50303.0,51.7541,51.7541,51.5042,51.601,50303.0
2019-02-14 11:40:00,64.01,64.19,64.0,64.09,53437.0,51.601,51.7461,51.5929,51.6655,53437.0
2019-02-14 11:50:00,64.11,64.33,64.07,64.32,55893.0,51.6816,51.8589,51.6494,51.8509,55893.0
2019-02-14 12:00:00,64.31,64.43,64.29,64.37,46909.0,51.8428,51.9396,51.8267,51.8912,46909.0
2019-02-14 12:10:00,64.36,64.42,64.26,64.39,44615.0,51.8831,51.9315,51.8025,51.9073,44615.0
2019-02-14 12:20:00,64.38,64.49,64.34,64.44,40727.0,51.8993,51.9879,51.867,51.9476,40727.0
2019-02-14 12:30:00,64.42,64.49,64.4,64.43,114566.0,51.9315,51.9879,51.9154,51.9396,114566.0
2019-02-14 12:40:00,64.44,64.55,64.43,64.45,73706.0,51.9476,52.0363,51.9396,51.9557,73706.0
2019-02-14 12:50:00,64.44,64.47,64.37,64.44,100877.0,51.9476,51.9718,51.8912,51.9476,100877.0
2019-02-14 13:00:00,64.44,64.52,64.36,64.45,42178.0,51.9476,52.0121,51.8831,51.9557,42178.0
2019-02-14 13:10:00,64.46,64.5,64.45,64.5,44330.0,51.9637,51.996,51.9557,51.996,44330.0
2019-02-14 13:20:00,64.5,64.65,64.5,64.64,70731.0,51.996,52.1169,51.996,52.1089,70731.0
2019-02-14 13:30:00,64.63,64.67,64.62,64.64,56853.0,52.1008,52.133,52.0927,52.1089,56853.0
2019-02-14 13:40:00,64.64,64.68,64.55,64.61,55701.0,52.1089,52.1411,52.0363,52.0847,55701.0
2019-02-14 13:50:00,64.61,64.62,64.51,64.54,57017.0,52.0847,52.0927,52.0041,52.0282,57017.0
2019-02-14 14:00:00,64.53,64.55,64.4,64.46,96362.0,52.0202,52.0363,51.9154,51.9637,96362.0
2019-02-14 14:10:00,64.47,64.56,64.43,64.49,70841.0,51.9718,52.0444,51.9396,51.9879,70841.0
2019-02-14 14:20:00,64.48,64.59,64.44,64.5,70505.0,51.9799,52.0685,51.9476,51.996,70505.0
2019-02-14 14:30:00,64.5,64.53,64.42,64.5,58097.0,51.996,52.0202,51.9315,51.996,58097.0
2019-02-14 14:40:00,64.5,64.67,64.48,64.64,114994.0,51.996,52.133,51.9799,52.1089,114994.0
2019-02-14 14:50:00,64.63,64.71,64.54,64.62,76119.0,52.1008,52.1653,52.0282,52.0927,76119.0
2019-02-14 15:00:00,64.63,64.72,64.46,64.48,165211.0,52.1008,52.1733,51.9637,51.9799,165211.0
2019-02-14 15:10:00,64.48,64.52,64.35,64.39,73068.0,51.9799,52.0121,51.8751,51.9073,73068.0
2019-02-14 15:20:00,64.39,64.51,64.37,64.48,91254.0,51.9073,52.0041,51.8912,51.9799,91254.0
2019-02-14 15:30:00,64.48,64.59,64.48,64.49,108437.0,51.9799,52.0685,51.9799,51.9879,108437.0
2019-02-14 15:40:00,64.49,64.49,64.24,64.24,174177.0,51.9879,51.9879,51.7864,51.7864,174177.0
2019-02-14 15:50:00,64.24,64.3,64.02,64.06,399480.0,51.7864,51.8348,51.609,51.6413,399480.0
2019-02-15 09:30:00,64.9,65.46,64.54,65.32,321811.0,52.3184,52.7699,52.0282,52.657,321811.0
2019-02-15 09:40:00,65.33,65.45,65.22,65.3,139912.0,52.6651,52.7618,52.5764,52.6409,139912.0
2019-02-15 09:50:00,65.33,65.36,65.15,65.22,113365.0,52.6651,52.6893,52.52,52.5764,113365.0
2019-02-15 10:00:00,65.24,65.35,65.17,65.24,95873.0,52.5925,52.6812,52.5361,52.5925,95873.0
2019-02-15 10:10:00,65.27,65.28,65.04,65.1,86704.0,52.6167,52.6248,52.4313,52.4797,86704.0
2019-02-15 10:20:00,65.09,65.23,65.01,65.2,116107.0,52.4716,52.5845,52.4071,52.5603,116107.0
2019-02-15 10:30:00,65.22,65.26,65.09,65.14,106963.0,52.5764,52.6087,52.4716,52.5119,106963.0
2019-02-15 10:40:00,65.13,65.23,65.08,65.2,169261.0,52.5039,52.5845,52.4636,52.5603,169261.0
2019-02-15 10:50:00,65.2,65.23,65.09,65.12,129603.0,52.5603,52.5845,52.4716,52.4958,129603.0
2019-02-15 11:00:00,65.12,65.24,65.02,65.05,87239.0,52.4958,52.5925,52.4152,52.4394,87239.0
2019-02-15 11:10:00,65.05,65.14,64.96,65.11,75836.0,52.4394,52.5119,52.3668,52.4877,75836.0
2019-02-15 11:20:00,65.11,65.28,65.11,65.25,68066.0,52.4877,52.6248,52.4877,52.6006,68066.0
2019-02-15 11:30:00,65.24,65.25,65.12,65.17,120287.0,52.5925,52.6006,52.4958,52.5361,120287.0
2019-02-15 11:40:00,65.17,65.22,65.09,65.15,37328.0,52.5361,52.5764,52.4716,52.52,37328.0
2019-02-15 11:50:00,65.14,65.21,65.08,65.2,47291.0,52.5119,52.5684,52.4636,52.5603,47291.0
2019-02-15 12:00:00,65.2,65.22,65.11,65.2,92976.0,52.5603,52.5764,52.4877,52.5603,92976.0
2019-02-15 12:10:00,65.21,65.27,65.19,65.24,101796.0,52.5684,52.6167,52.5522,52.5925,101796.0
2019-02-15 12:20:00,65.24,65.24,65.03,65.06,48310.0,52.5925,52.5925,52.4232,52.4474,48310.0
2019-02-15 12:30:00,65.04,65.06,64.94,65.03,51902.0,52.4313,52.4474,52.3507,52.4232,51902.0
2019-02-15 12:40:00,65.03,65.03,64.88,64.95,56935.0,52.4232,52.4232,52.3023,52.3588,56935.0
2019-02-15 12:50:00,64.95,65.04,64.94,64.95,37574.0,52.3588,52.4313,52.3507,52.3588,37574.0
2019-02-15 13:00:00,64.95,64.97,64.83,64.88,54482.0,52.3588,52.3749,52.262,52.3023,54482.0
2019-02-15 13:10:00,64.87,64.95,64.8,64.9,117019.0,52.2943,52.3588,52.2378,52.3184,117019.0
2019-02-15 13:20:00,64.9,64.92,64.81,64.81,36787.0,52.3184,52.3346,52.2459,52.2459,36787.0
2019-02-15 13:30:00,64.8,64.89,64.79,64.85,38165.0,52.2378,52.3104,52.2298,52.2781,38165.0
2019-02-15 13:40:00,64.84,64.98,64.82,64.96,52079.0,52.2701,52.3829,52.254,52.3668,52079.0
2019-02-15 13:50:00,64.97,65.02,64.94,64.97,40036.0,52.3749,52.4152,52.3507,52.3749,40036.0
2019-02-15 14:00:00,64.97,65.01,64.96,64.97,37912.0,52.3749,52.4071,52.3668,52.3749,37912.0
2019-02-15 14:10:00,64.98,65.03,64.96,64.99,69851.0,52.3829,52.4232,52.3668,52.391,69851.0
2019-02-15 14:20:00,64.98,65.03,64.95,64.97,54693.0,52.3829,52.4232,52.3588,52.3749,54693.0
2019-02-15 14:30:00,64.98,65.02,64.97,64.98,70401.0,52.3829,52.4152,52.3749,52.3829,70401.0
2019-02-15 14:40:00,64.99,65.09,64.99,65.05,56079.0,52.391,52.4716,52.391,52.4394,56079.0
2019-02-15 14:50:00,65.05,65.15,65.01,65.12,56232.0,52.4394,52.52,52.4071,52.4958,56232.0
2019-02-15 15:00:00,65.12,65.16,65.07,65.14,71458.0,52.4958,52.528,52.4555,52.5119,71458.0
2019-02-15 15:10:00,65.14,65.14,64.98,64.98,112908.0,52.5119,52.5119,52.3829,52.3829,112908.0
2019-02-15 15:20:00,64.98,65.15,64.97,65.11,74401.0,52.3829,52.52,52.3749,52.4877,74401.0
2019-02-15 15:30:00,65.1,65.1,65.0,65.06,95187.0,52.4797,52.4797,52.3991,52.4474,95187.0
2019-02-15 15:40:00,65.06,65.15,65.02,65.13,210163.0,52.4474,52.52,52.4152,52.5039,210163.0
2019-02-15 15:50:00,65.14,65.16,65.06,65.16,498454.0,52.5119,52.528,52.4474,52.528,498454.0
2019-02-19 09:30:00,64.5,64.98,64.26,64.68,151881.0,52.4199,52.81,52.2248,52.5662,151881.0
2019-02-19 09:40:00,64.69,64.71,64.52,64.67,91515.0,52.5743,52.5906,52.4361,52.5581,91515.0
2019-02-19 09:50:00,64.67,64.88,64.66,64.82,76145.0,52.5581,52.7287,52.5499,52.68,76145.0
2019-02-19 10:00:00,64.82,64.86,64.71,64.74,81229.0,52.68,52.7125,52.5906,52.6149,81229.0
2019-02-19 10:10:00,64.75,64.9,64.74,64.86,57634.0,52.6231,52.745,52.6149,52.7125,57634.0
2019-02-19 10:20:00,64.87,65.0,64.85,64.91,66950.0,52.7206,52.8262,52.7043,52.7531,66950.0
2019-02-19 10:30:00,64.9,64.93,64.73,64.74,55458.0,52.745,52.7694,52.6068,52.6149,55458.0
2019-02-19 10:40:00,64.76,64.81,64.69,64.7,59724.0,52.6312,52.6718,52.5743,52.5824,59724.0
2019-02-19 10:50:00,64.71,64.77,64.65,64.69,117266.0,52.5906,52.6393,52.5418,52.5743,117266.0
2019-02-19 11:00:00,64.69,64.77,64.65,64.73,72392.0,52.5743,52.6393,52.5418,52.6068,72392.0
2019-02-19 11:10:00,64.74,64.98,64.73,64.87,79584.0,52.6149,52.81,52.6068,52.7206,79584.0
2019-02-19 11:20:00,64.87,64.93,64.82,64.92,43993.0,52.7206,52.7694,52.68,52.7612,43993.0
2019-02-19 11:30:00,64.91,65.12,64.89,65.11,60322.0,52.7531,52.9238,52.7369,52.9156,60322.0
2019-02-19 11:40:00,65.11,65.33,65.07,65.31,59489.0,52.9156,53.0944,52.8831,53.0782,59489.0
2019-02-19 11:50:00,65.3,65.38,65.26,65.38,68519.0,53.0701,53.1351,53.0376,53.1351,68519.0
2019-02-19 12:00:00,65.38,65.42,65.29,65.31,61988.0,53.1351,53.1676,53.0619,53.0782,61988.0
2019-02-19 12:10:00,65.31,65.37,65.31,65.32,41091.0,53.0782,53.127,53.0782,53.0863,41091.0
2019-02-19 12:20:00,65.33,65.41,65.28,65.28,45167.0,53.0944,53.1595,53.0538,53.0538,45167.0
2019-02-19 12:30:00,65.28,65.29,65.17,65.19,32412.0,53.0538,53.0619,52.9644,52.9807,32412.0
2019-02-19 12:40:00,65.18,65.26,65.17,65.22,43160.0,52.9725,53.0376,52.9644,53.005,43160.0
2019-02-19 12:50:00,65.23,65.23,65.18,65.2,39638.0,53.0132,53.0132,52.9725,52.9888,39638.0
2019-02-19 13:00:00,65.2,65.23,65.13,65.14,35678.0,52.9888,53.0132,52.9319,52.94,35678.0
2019-02-19 13:10:00,65.15,65.19,65.12,65.19,25951.0,52.9482,52.9807,52.9238,52.9807,25951.0
2019-02-19 13:20:00,65.19,65.19,65.14,65.16,29442.0,52.9807,52.9807,52.94,52.9563,29442.0
2019-02-19 13:30:00,65.16,65.16,65.08,65.11,46846.0,52.9563,52.9563,52.8913,52.9156,46846.0
2019-02-19 13:40:00,65.12,65.12,65.07,65.12,34789.0,52.9238,52.9238,52.8831,52.9238,34789.0
2019-02-19 13:50:00,65.12,65.19,65.06,65.16,42910.0,52.9238,52.9807,52.875,52.9563,42910.0
2019-02-19 14:00:00,65.16,65.26,65.16,65.26,123049.0,52.9563,53.0376,52.9563,53.0376,123049.0
2019-02-19 14:10:00,65.26,65.29,65.13,65.13,46525.0,53.0376,53.0619,52.9319,52.9319,46525.0
2019-02-19 14:20:00,65.13,65.25,65.13,65.19,43539.0,52.9319,53.0294,52.9319,52.9807,43539.0
2019-02-19 14:30:00,65.2,65.24,65.15,65.16,46096.0,52.9888,53.0213,52.9482,52.9563,46096.0
2019-02-19 14:40:00,65.16,65.19,65.12,65.15,38761.0,52.9563,52.9807,52.9238,52.9482,38761.0
2019-02-19 14:50:00,65.16,65.2,65.14,65.19,47407.0,52.9563,52.9888,52.94,52.9807,47407.0
2019-02-19 15:00:00,65.19,65.25,65.18,65.21,63594.0,52.9807,53.0294,52.9725,52.9969,63594.0
2019-02-19 15:10:00,65.21,65.28,65.2,65.26,54507.0,52.9969,53.0538,52.9888,53.0376,54507.0
2019-02-19 15:20:00,65.26,65.28,65.21,65.28,56749.0,53.0376,53.0538,52.9969,53.0538,56749.0
2019-02-19 15:30:00,65.27,65.38,65.24,65.26,158399.0,53.0457,53.1351,53.0213,53.0376,158399.0
2019-02-19 15:40:00,65.26,65.27,65.1,65.1,155520.0,53.0376,53.0457,52.9075,52.9075,155520.0
2019-02-19 15:50:00,65.11,65.12,64.98,65.03,249867.0,52.9156,52.9238,52.81,52.8506,249867.0
2019-02-20 09:30:00,64.99,65.27,64.95,65.09,115344.0,52.8181,53.0457,52.7856,52.8994,115344.0
2019-02-20 09:40:00,65.1,65.17,64.52,64.64,117126.0,52.9075,52.9644,52.4361,52.5337,117126.0
2019-02-20 09:50:00,64.61,64.77,64.48,64.66,84680.0,52.5093,52.6393,52.4036,52.5499,84680.0
2019-02-20 10:00:00,64.66,64.67,64.51,64.62,71313.0,52.5499,52.5581,52.428,52.5174,71313.0
2019-02-20 10:10:00,64.62,64.94,64.58,64.89,62370.0,52.5174,52.7775,52.4849,52.7369,62370.0
2019-02-20 10:20:00,64.9,65.27,64.88,65.27,85222.0,52.745,53.0457,52.7287,53.0457,85222.0
2019-02-20 10:30:00,65.28,65.54,65.27,65.51,106846.0,53.0538,53.2651,53.0457,53.2407,106846.0
2019-02-20 10:40:00,65.47,65.63,65.47,65.57,73826.0,53.2082,53.3383,53.2082,53.2895,73826.0
2019-02-20 10:50:00,65.58,65.74,65.58,65.67,61665.0,53.2976,53.4277,53.2976,53.3708,61665.0
2019-02-20 11:00:00,65.67,65.83,65.61,65.81,86304.0,53.3708,53.5008,53.322,53.4845,86304.0
2019-02-20 11:10:00,65.81,65.9,65.77,65.9,176500.0,53.4845,53.5577,53.452,53.5577,176500.0
2019-02-20 11:20:00,65.91,65.95,65.52,65.53,133882.0,53.5658,53.5983,53.2489,53.257,133882.0
2019-02-20 11:30:00,65.54,65.55,65.4,65.43,67299.0,53.2651,53.2732,53.1513,53.1757,67299.0
2019-02-20 11:40:00,65.43,65.52,65.4,65.47,79661.0,53.1757,53.2489,53.1513,53.2082,79661.0
2019-02-20 11:50:00,65.48,65.62,65.37,65.39,110080.0,53.2164,53.3301,53.127,53.1432,110080.0
2019-02-20 12:00:00,65.4,65.41,65.21,65.25,69526.0,53.1513,53.1595,52.9969,53.0294,69526.0
2019-02-20 12:10:00,65.26,65.3,65.09,65.11,60182.0,53.0376,53.0701,52.8994,52.9156,60182.0
2019-02-20 12:20:00,65.11,65.16,64.99,64.99,58167.0,52.9156,52.9563,52.8181,52.8181,58167.0
2019-02-20 12:30:00,64.99,65.09,64.94,65.07,58034.0,52.8181,52.8994,52.7775,52.8831,58034.0
2019-02-20 12:40:00,65.09,65.12,65.03,65.09,53670.0,52.8994,52.9238,52.8506,52.8994,53670.0
2019-02-20 12:50:00,65.1,65.19,65.02,65.19,56978.0,52.9075,52.9807,52.8425,52.9807,56978.0
2019-02-20 13:00:00,65.19,65.33,65.18,65.31,72989.0,52.9807,53.0944,52.9725,53.0782,72989.0
2019-02-20 13:10:00,65.3,65.47,65.29,65.46,47648.0,53.0701,53.2082,53.0619,53.2001,47648.0
2019-02-20 13:20:00,65.47,65.55,65.47,65.55,63440.0,53.2082,53.2732,53.2082,53.2732,63440.0
2019-02-20 13:30:00,65.54,65.55,65.45,65.52,40391.0,53.2651,53.2732,53.192,53.2489,40391.0
2019-02-20 13:40:00,65.53,65.63,65.52,65.63,93046.0,53.257,53.3383,53.2489,53.3383,93046.0
2019-02-20 13:50:00,65.63,65.63,65.48,65.48,97102.0,53.3383,53.3383,53.2164,53.2164,97102.0
2019-02-20 14:00:00,65.5,65.57,65.4,65.41,89300.0,53.2326,53.2895,53.1513,53.1595,89300.0
2019-02-20 14:10:00,65.42,65.53,65.28,65.33,80714.0,53.1676,53.257,53.0538,53.0944,80714.0
2019-02-20 14:20:00,65.33,65.34,65.2,65.33,85684.0,53.0944,53.1026,52.9888,53.0944,85684.0
2019-02-20 14:30:00,65.34,65.57,65.32,65.36,203723.0,53.1026,53.2895,53.0863,53.1188,203723.0
2019-02-20 14:40:00,65.35,65.39,65.26,65.28,94978.0,53.1107,53.1432,53.0376,53.0538,94978.0
2019-02-20 14:50:00,65.28,65.33,65.12,65.14,129079.0,53.0538,53.0944,52.9238,52.94,129079.0
2019-02-20 15:00:00,65.14,65.21,65.11,65.2,103438.0,52.94,52.9969,52.9156,52.9888,103438.0
2019-02-20 15:10:00,65.21,65.23,65.1,65.19,119625.0,52.9969,53.0132,52.9075,52.9807,119625.0
2019-02-20 15:20:00,65.19,65.19,65.1,65.11,101930.0,52.9807,52.9807,52.9075,52.9156,101930.0
2019-02-20 15:30:00,65.12,65.16,65.11,65.15,118210.0,52.9238,52.9563,52.9156,52.9482,118210.0
2019-02-20 15:40:00,65.16,65.21,65.11,65.17,160096.0,52.9563,52.9969,52.9156,52.9644,160096.0
2019-02-20 15:50:00,65.18,65.22,64.96,65.12,463788.0,52.9725,53.005,52.7937,52.9238,463788.0
2019-02-21 09:30:00,65.01,65.62,64.96,65.5,102436.0,52.8344,53.3301,52.7937,53.2326,102436.0
2019-02-21 09:40:00,65.47,65.62,65.28,65.31,73619.0,53.2082,53.3301,53.0538,53.0782,73619.0
2019-02-21 09:50:00,65.32,65.6,65.31,65.46,57659.0,53.0863,53.3139,53.0782,53.2001,57659.0
2019-02-21 10:00:00,65.47,65.54,65.29,65.52,76408.0,53.2082,53.2651,53.0619,53.2489,76408.0
2019-02-21 10:10:00,65.53,65.53,65.27,65.3,124536.0,53.257,53.257,53.0457,53.0701,124536.0
2019-02-21 10:20:00,65.3,65.4,65.23,65.31,98753.0,53.0701,53.1513,53.0132,53.0782,98753.0
2019-02-21 10:30:00,65.31,65.33,65.1,65.18,71128.0,53.0782,53.0944,52.9075,52.9725,71128.0
2019-02-21 10:40:00,65.18,65.29,65.13,65.26,77478.0,52.9725,53.0619,52.9319,53.0376,77478.0
2019-02-21 10:50:00,65.25,65.44,65.23,65.36,63977.0,53.0294,53.1838,53.0132,53.1188,63977.0
2019-02-21 11:00:00,65.36,65.86,65.34,65.75,153049.0,53.1188,53.5252,53.1026,53.4358,153049.0
2019-02-21 11:10:00,65.75,65.98,65.75,65.91,115606.0,53.4358,53.6227,53.4358,53.5658,115606.0
2019-02-21 11:20:00,65.92,65.93,65.68,65.72,184565.0,53.5739,53.5821,53.3789,53.4114,184565.0
2019-02-21 11:30:00,65.71,65.72,65.5,65.51,68313.0,53.4033,53.4114,53.2326,53.2407,68313.0
2019-02-21 11:40:00,65.53,65.6,65.46,65.54,93168.0,53.257,53.3139,53.2001,53.2651,93168.0
2019-02-21 11:50:00,65.54,65.57,65.31,65.31,72802.0,53.2651,53.2895,53.0782,53.0782,72802.0
2019-02-21 12:00:00,65.32,65.34,65.09,65.33,153423.0,53.0863,53.1026,52.8994,53.0944,153423.0
2019-02-21 12:10:00,65.32,65.32,65.08,65.17,54239.0,53.0863,53.0863,52.8913,52.9644,54239.0
2019-02-21 12:20:00,65.18,65.19,65.04,65.05,43298.0,52.9725,52.9807,52.8588,52.8669,43298.0
2019-02-21 12:30:00,65.05,65.21,65.04,65.13,65285.0,52.8669,52.9969,52.8588,52.9319,65285.0
2019-02-21 12:40:00,65.13,65.16,65.05,65.08,47448.0,52.9319,52.9563,52.8669,52.8913,47448.0
2019-02-21 12:50:00,65.08,65.1,65.03,65.04,41248.0,52.8913,52.9075,52.8506,52.8588,41248.0
2019-02-21 13:00:00,65.04,65.05,64.93,64.96,51572.0,52.8588,52.8669,52.7694,52.7937,51572.0
2019-02-21 13:10:00,64.96,65.0,64.92,64.94,31763.0,52.7937,52.8262,52.7612,52.7775,31763.0
2019-02-21 13:20:00,64.95,64.96,64.9,64.91,27812.0,52.7856,52.7937,52.745,52.7531,27812.0
2019-02-21 13:30:00,64.91,65.02,64.86,65.01,30726.0,52.7531,52.8425,52.7125,52.8344,30726.0
2019-02-21 13:40:00,65.01,65.06,65.0,65.04,32734.0,52.8344,52.875,52.8262,52.8588,32734.0
2019-02-21 13:50:00,65.03,65.03,64.95,64.97,41834.0,52.8506,52.8506,52.7856,52.8019,41834.0
2019-02-21 14:00:00,64.96,64.98,64.9,64.91,27816.0,52.7937,52.81,52.745,52.7531,27816.0
2019-02-21 14:10:00,64.91,64.93,64.79,64.8,48375.0,52.7531,52.7694,52.6556,52.6637,48375.0
2019-02-21 14:20:00,64.8,64.81,64.71,64.73,58625.0,52.6637,52.6718,52.5906,52.6068,58625.0
2019-02-21 14:30:00,64.74,64.78,64.65,64.66,50505.0,52.6149,52.6475,52.5418,52.5499,50505.0
2019-02-21 14:40:00,64.67,64.78,64.52,64.6,70734.0,52.5581,52.6475,52.4361,52.5012,70734.0
2019-02-21 14:50:00,64.59,64.6,64.51,64.55,51112.0,52.493,52.5012,52.428,52.4605,51112.0
2019-02-21 15:00:00,64.53,64.68,64.52,64.65,55914.0,52.4443,52.5662,52.4361,52.5418,55914.0
2019-02-21 15:10:00,64.64,64.74,64.61,64.73,61811.0,52.5337,52.6149,52.5093,52.6068,61811.0
2019-02-21 15:20:00,64.74,64.78,64.71,64.71,49411.0,52.6149,52.6475,52.5906,52.5906,49411.0
2019-02-21 15:30:00,64.72,64.73,64.64,64.69,99207.0,52.5987,52.6068,52.5337,52.5743,99207.0
2019-02-21 15:40:00,64.7,64.71,64.47,64.58,111684.0,52.5824,52.5906,52.3955,52.4849,111684.0
2019-02-21 15:50:00,64.57,64.77,64.57,64.67,406764.0,52.4768,52.6393,52.4768,52.5581,406764.0
2019-02-22 09:30:00,65.28,65.68,65.02,65.63,111679.0,53.0538,53.3789,52.8425,53.3383,111679.0
2019-02-22 09:40:00,65.64,65.87,65.5,65.79,68012.0,53.3464,53.5333,53.2326,53.4683,68012.0
2019-02-22 09:50:00,65.77,65.86,65.61,65.63,65509.0,53.452,53.5252,53.322,53.3383,65509.0
2019-02-22 10:00:00,65.64,65.65,65.5,65.54,52623.0,53.3464,53.3545,53.2326,53.2651,52623.0
2019-02-22 10:10:00,65.54,65.59,65.38,65.44,68817.0,53.2651,53.3057,53.1351,53.1838,68817.0
2019-02-22 10:20:00,65.43,65.44,65.08,65.16,62459.0,53.1757,53.1838,52.8913,52.9563,62459.0
2019-02-22 10:30:00,65.16,65.2,64.77,64.85,109128.0,52.9563,52.9888,52.6393,52.7043,109128.0
2019-02-22 10:40:00,64.87,65.1,64.87,65.05,53205.0,52.7206,52.9075,52.7206,52.8669,53205.0
2019-02-22 10:50:00,65.03,65.16,65.0,65.12,59154.0,52.8506,52.9563,52.8262,52.9238,59154.0
2019-02-22 11:00:00,65.13,65.28,65.12,65.21,44002.0,52.9319,53.0538,52.9238,52.9969,44002.0
2019-02-22 11:10:00,65.21,65.39,65.16,65.34,74628.0,52.9969,53.1432,52.9563,53.1026,74628.0
2019-02-22 11:20:00,65.34,65.52,65.27,65.48,116013.0,53.1026,53.2489,53.0457,53.2164,116013.0
2019-02-22 11:30:00,65.49,65.69,65.48,65.69,66901.0,53.2245,53.387,53.2164,53.387,66901.0
2019-02-22 11:40:00,65.69,65.69,65.33,65.37,87942.0,53.387,53.387,53.0944,53.127,87942.0
2019-02-22 11:50:00,65.36,65.4,65.24,65.29,86466.0,53.1188,53.1513,53.0213,53.0619,86466.0
2019-02-22 12:00:00,65.29,65.3,65.05,65.12,101381.0,53.0619,53.0701,52.8669,52.9238,101381.0
2019-02-22 12:10:00,65.11,65.11,64.99,65.03,67612.0,52.9156,52.9156,52.8181,52.8506,67612.0
2019-02-22 12:20:00,65.03,65.26,65.02,65.23,37304.0,52.8506,53.0376,52.8425,53.0132,37304.0
2019-02-22 12:30:00,65.23,65.39,65.22,65.39,36588.0,53.0132,53.1432,53.005,53.1432,36588.0
2019-02-22 12:40:00,65.4,65.44,65.38,65.42,27238.0,53.1513,53.1838,53.1351,53.1676,27238.0
2019-02-22 12:50:00,65.42,65.45,65.38,65.39,50299.0,53.1676,53.192,53.1351,53.1432,50299.0
2019-02-22 13:00:00,65.39,65.44,65.38,65.42,31268.0,53.1432,53.1838,53.1351,53.1676,31268.0
2019-02-22 13:10:00,65.43,65.44,65.39,65.4,55633.0,53.1757,53.1838,53.1432,53.1513,55633.0
2019-02-22 13:20:00,65.41,65.52,65.4,65.5,44169.0,53.1595,53.2489,53.1513,53.2326,44169.0
2019-02-22 13:30:00,65.51,65.73,65.5,65.67,105304.0,53.2407,53.4195,53.2326,53.3708,105304.0
2019-02-22 13:40:00,65.66,65.68,65.52,65.53,60861.0,53.3626,53.3789,53.2489,53.257,60861.0
2019-02-22 13:50:00,65.53,65.58,65.48,65.48,47519.0,53.257,53.2976,53.2164,53.2164,47519.0
2019-02-22 14:00:00,65.48,65.5,65.37,65.5,60210.0,53.2164,53.2326,53.127,53.2326,60210.0
2019-02-22 14:10:00,65.51,65.53,65.39,65.39,33556.0,53.2407,53.257,53.1432,53.1432,33556.0
2019-02-22 14:20:00,65.39,65.41,65.35,65.36,33287.0,53.1432,53.1595,53.1107,53.1188,33287.0
2019-02-22 14:30:00,65.36,65.39,65.2,65.24,49739.0,53.1188,53.1432,52.9888,53.0213,49739.0
2019-02-22 14:40:00,65.23,65.23,65.14,65.19,52254.0,53.0132,53.0132,52.94,52.9807,52254.0
2019-02-22 14:50:00,65.19,65.25,65.13,65.14,41490.0,52.9807,53.0294,52.9319,52.94,41490.0
2019-02-22 15:00:00,65.14,65.2,65.12,65.12,51310.0,52.94,52.9888,52.9238,52.9238,51310.0
2019-02-22 15:10:00,65.13,65.14,65.07,65.12,37652.0,52.9319,52.94,52.8831,52.9238,37652.0
2019-02-22 15:20:00,65.11,65.16,65.03,65.12,100463.0,52.9156,52.9563,52.8506,52.9238,100463.0
2019-02-22 15:30:00,65.12,65.16,64.89,64.92,168871.0,52.9238,52.9563,52.7369,52.7612,168871.0
2019-02-22 15:40:00,64.92,65.06,64.92,64.93,127405.0,52.7612,52.875,52.7612,52.7694,127405.0
2019-02-22 15:50:00,64.94,65.01,64.86,64.99,280827.0,52.7775,52.8344,52.7125,52.8181,280827.0
2019-02-25 09:30:00,64.97,65.23,64.87,65.08,131496.0,52.8019,53.0132,52.7206,52.8913,131496.0
2019-02-25 09:40:00,65.11,65.11,64.73,65.05,121867.0,52.9156,52.9156,52.6068,52.8669,121867.0
2019-02-25 09:50:00,65.06,65.2,64.98,65.05,98346.0,52.875,52.9888,52.81,52.8669,98346.0
2019-02-25 10:00:00,65.07,65.08,64.9,65.04,90816.0,52.8831,52.8913,52.745,52.8588,90816.0
2019-02-25 10:10:00,65.05,65.05,64.8,64.81,79271.0,52.8669,52.8669,52.6637,52.6718,79271.0
2019-02-25 10:20:00,64.8,64.8,64.61,64.68,57197.0,52.6637,52.6637,52.5093,52.5662,57197.0
2019-02-25 10:30:00,64.67,64.69,64.45,64.46,38852.0,52.5581,52.5743,52.3793,52.3874,38852.0
2019-02-25 10:40:00,64.46,64.73,64.45,64.69,115113.0,52.3874,52.6068,52.3793,52.5743,115113.0
2019-02-25 10:50:00,64.68,64.9,64.67,64.85,72692.0,52.5662,52.745,52.5581,52.7043,72692.0
2019-02-25 11:00:00,64.85,64.92,64.73,64.73,46291.0,52.7043,52.7612,52.6068,52.6068,46291.0
2019-02-25 11:10:00,64.73,64.8,64.61,64.62,45119.0,52.6068,52.6637,52.5093,52.5174,45119.0
2019-02-25 11:20:00,64.63,64.69,64.58,64.62,81473.0,52.5255,52.5743,52.4849,52.5174,81473.0
2019-02-25 11:30:00,64.61,64.74,64.59,64.73,57784.0,52.5093,52.6149,52.493,52.6068,57784.0
2019-02-25 11:40:00,64.73,64.75,64.51,64.63,111344.0,52.6068,52.6231,52.428,52.5255,111344.0
2019-02-25 11:50:00,64.64,64.73,64.63,64.68,39402.0,52.5337,52.6068,52.5255,52.5662,39402.0
2019-02-25 12:00:00,64.67,64.74,64.65,64.74,53764.0,52.5581,52.6149,52.5418,52.6149,53764.0
2019-02-25 12:10:00,64.75,64.85,64.71,64.8,102526.0,52.6231,52.7043,52.5906,52.6637,102526.0
2019-02-25 12:20:00,64.8,64.83,64.74,64.76,30805.0,52.6637,52.6881,52.6149,52.6312,30805.0
2019-02-25 12:30:00,64.76,64.76,64.61,64.62,28125.0,52.6312,52.6312,52.5093,52.5174,28125.0
2019-02-25 12:40:00,64.62,64.65,64.57,64.63,33737.0,52.5174,52.5418,52.4768,52.5255,33737.0
2019-02-25 12:50:00,64.64,64.72,64.59,64.69,51161.0,52.5337,52.5987,52.493,52.5743,51161.0
2019-02-25 13:00:00,64.7,64.73,64.65,64.66,37135.0,52.5824,52.6068,52.5418,52.5499,37135.0
2019-02-25 13:10:00,64.67,64.73,64.66,64.68,34392.0,52.5581,52.6068,52.5499,52.5662,34392.0
2019-02-25 13:20:00,64.69,64.69,64.62,64.64,33495.0,52.5743,52.5743,52.5174,52.5337,33495.0
2019-02-25 13:30:00,64.64,64.73,64.64,64.71,61510.0,52.5337,52.6068,52.5337,52.5906,61510.0
2019-02-25 13:40:00,64.72,64.81,64.71,64.8,37888.0,52.5987,52.6718,52.5906,52.6637,37888.0
2019-02-25 13:50:00,64.81,64.86,64.78,64.78,58321.0,52.6718,52.7125,52.6475,52.6475,58321.0
2019-02-25 14:00:00,64.78,64.87,64.78,64.8,71019.0,52.6475,52.7206,52.6475,52.6637,71019.0
2019-02-25 14:10:00,64.79,64.85,64.77,64.84,25754.0,52.6556,52.7043,52.6393,52.6962,25754.0
2019-02-25 14:20:00,64.84,64.84,64.74,64.77,42564.0,52.6962,52.6962,52.6149,52.6393,42564.0
2019-02-25 14:30:00,64.77,64.9,64.74,64.9,30705.0,52.6393,52.745,52.6149,52.745,30705.0
2019-02-25 14:40:00,64.89,64.93,64.89,64.93,32232.0,52.7369,52.7694,52.7369,52.7694,32232.0
2019-02-25 14:50:00,64.92,64.99,64.9,64.93,42804.0,52.7612,52.8181,52.745,52.7694,42804.0
2019-02-25 15:00:00,64.93,64.97,64.89,64.91,45913.0,52.7694,52.8019,52.7369,52.7531,45913.0
2019-02-25 15:10:00,64.92,65.05,64.91,65.03,106973.0,52.7612,52.8669,52.7531,52.8506,106973.0
2019-02-25 15:20:00,65.03,65.05,64.71,64.73,58031.0,52.8506,52.8669,52.5906,52.6068,58031.0
2019-02-25 15:30:00,64.73,64.78,64.72,64.75,64944.0,52.6068,52.6475,52.5987,52.6231,64944.0
2019-02-25 15:40:00,64.76,64.81,64.67,64.67,99364.0,52.6312,52.6718,52.5581,52.5581,99364.0
2019-02-25 15:50:00,64.67,64.77,64.64,64.74,239213.0,52.5581,52.6393,52.5337,52.6149,239213.0
2019-02-26 09:30:00,64.78,65.2,64.7,65.06,121423.0,52.6475,52.9888,52.5824,52.875,121423.0
2019-02-26 09:40:00,65.08,65.31,64.93,65.1,90561.0,52.8913,53.0782,52.7694,52.9075,90561.0
2019-02-26 09:50:00,65.1,65.15,64.83,64.87,59750.0,52.9075,52.9482,52.6881,52.7206,59750.0
2019-02-26 10:00:00,64.89,64.95,64.74,64.77,72938.0,52.7369,52.7856,52.6149,52.6393,72938.0
2019-02-26 10:10:00,64.77,65.06,64.76,64.97,71076.0,52.6393,52.875,52.6312,52.8019,71076.0
2019-02-26 10:20:00,64.98,65.11,64.88,64.96,60463.0,52.81,52.9156,52.7287,52.7937,60463.0
2019-02-26 10:30:00,64.95,65.06,64.93,65.03,30845.0,52.7856,52.875,52.7694,52.8506,30845.0
2019-02-26 10:40:00,65.02,65.05,64.93,64.93,34084.0,52.8425,52.8669,52.7694,52.7694,34084.0
2019-02-26 10:50:00,64.92,64.97,64.89,64.92,35106.0,52.7612,52.8019,52.7369,52.7612,35106.0
2019-02-26 11:00:00,64.9,65.0,64.89,64.98,23600.0,52.745,52.8262,52.7369,52.81,23600.0
2019-02-26 11:10:00,64.98,65.24,64.96,65.2,51046.0,52.81,53.0213,52.7937,52.9888,51046.0
2019-02-26 11:20:00,65.19,65.2,65.06,65.14,45457.0,52.9807,52.9888,52.875,52.94,45457.0
2019-02-26 11:30:00,65.15,65.2,65.06,65.07,38629.0,52.9482,52.9888,52.875,52.8831,38629.0
2019-02-26 11:40:00,65.07,65.22,65.05,65.16,101474.0,52.8831,53.005,52.8669,52.9563,101474.0
2019-02-26 11:50:00,65.14,65.15,65.05,65.07,32830.0,52.94,52.9482,52.8669,52.8831,32830.0
2019-02-26 12:00:00,65.07,65.1,64.91,64.92,29730.0,52.8831,52.9075,52.7531,52.7612,29730.0
2019-02-26 12:10:00,64.91,64.98,64.9,64.9,21030.0,52.7531,52.81,52.745,52.745,21030.0
2019-02-26 12:20:00,64.9,64.9,64.84,64.89,26112.0,52.745,52.745,52.6962,52.7369,26112.0
2019-02-26 12:30:00,64.89,64.92,64.82,64.88,43070.0,52.7369,52.7612,52.68,52.7287,43070.0
2019-02-26 12:40:00,64.89,64.93,64.81,64.82,25830.0,52.7369,52.7694,52.6718,52.68,25830.0
2019-02-26 12:50:00,64.81,64.84,64.77,64.77,20972.0,52.6718,52.6962,52.6393,52.6393,20972.0
2019-02-26 13:00:00,64.77,64.86,64.77,64.85,31098.0,52.6393,52.7125,52.6393,52.7043,31098.0
2019-02-26 13:10:00,64.85,64.93,64.85,64.89,40973.0,52.7043,52.7694,52.7043,52.7369,40973.0
2019-02-26 13:20:00,64.89,64.99,64.86,64.86,28883.0,52.7369,52.8181,52.7125,52.7125,28883.0
2019-02-26 13:30:00,64.85,64.85,64.76,64.78,26817.0,52.7043,52.7043,52.6312,52.6475,26817.0
2019-02-26 13:40:00,64.78,64.79,64.73,64.79,34581.0,52.6475,52.6556,52.6068,52.6556,34581.0
2019-02-26 13:50:00,64.79,64.8,64.74,64.78,28855.0,52.6556,52.6637,52.6149,52.6475,28855.0
2019-02-26 14:00:00,64.78,64.89,64.77,64.8,109590.0,52.6475,52.7369,52.6393,52.6637,109590.0
2019-02-26 14:10:00,64.8,64.82,64.7,64.77,32914.0,52.6637,52.68,52.5824,52.6393,32914.0
2019-02-26 14:20:00,64.76,64.8,64.72,64.78,30059.0,52.6312,52.6637,52.5987,52.6475,30059.0
2019-02-26 14:30:00,64.78,64.87,64.76,64.87,48512.0,52.6475,52.7206,52.6312,52.7206,48512.0
2019-02-26 14:40:00,64.88,64.93,64.85,64.87,64652.0,52.7287,52.7694,52.7043,52.7206,64652.0
2019-02-26 14:50:00,64.87,64.87,64.79,64.82,30001.0,52.7206,52.7206,52.6556,52.68,30001.0
2019-02-26 15:00:00,64.83,64.97,64.83,64.89,55478.0,52.6881,52.8019,52.6881,52.7369,55478.0
2019-02-26 15:10:00,64.89,64.94,64.85,64.92,42530.0,52.7369,52.7775,52.7043,52.7612,42530.0
2019-02-26 15:20:00,64.91,64.97,64.81,64.81,77105.0,52.7531,52.8019,52.6718,52.6718,77105.0
2019-02-26 15:30:00,64.82,64.86,64.77,64.77,104944.0,52.68,52.7125,52.6393,52.6393,104944.0
2019-02-26 15:40:00,64.77,64.8,64.65,64.67,89870.0,52.6393,52.6637,52.5418,52.5581,89870.0
2019-02-26 15:50:00,64.67,64.7,64.54,64.58,189726.0,52.5581,52.5824,52.4524,52.4849,189726.0
2019-02-27 09:30:00,64.65,64.86,64.18,64.18,145700.0,52.5418,52.7125,52.1598,52.1598,145700.0
2019-02-27 09:40:00,64.18,64.29,63.9,63.95,106089.0,52.1598,52.2492,51.9323,51.9729,106089.0
2019-02-27 09:50:00,63.95,64.1,63.82,64.05,111210.0,51.9729,52.0948,51.8672,52.0542,111210.0
2019-02-27 10:00:00,64.06,64.14,63.85,64.04,159861.0,52.0623,52.1273,51.8916,52.046,159861.0
2019-02-27 10:10:00,64.04,64.05,63.72,63.74,76869.0,52.046,52.0542,51.786,51.8022,76869.0
2019-02-27 10:20:00,63.75,63.76,63.46,63.58,67331.0,51.8104,51.8185,51.5747,51.6722,67331.0
2019-02-27 10:30:00,63.59,63.94,63.59,63.92,178887.0,51.6803,51.9648,51.6803,51.9485,178887.0
2019-02-27 10:40:00,63.92,64.1,63.92,64.08,119824.0,51.9485,52.0948,51.9485,52.0786,119824.0
2019-02-27 10:50:00,64.08,64.29,64.05,64.29,117671.0,52.0786,52.2492,52.0542,52.2492,117671.0
2019-02-27 11:00:00,64.29,64.52,64.17,64.33,172544.0,52.2492,52.4361,52.1517,52.2817,172544.0
2019-02-27 11:10:00,64.34,64.44,64.27,64.34,96769.0,52.2899,52.3711,52.233,52.2899,96769.0
2019-02-27 11:20:00,64.33,64.35,64.06,64.06,58398.0,52.2817,52.298,52.0623,52.0623,58398.0
2019-02-27 11:30:00,64.06,64.12,63.98,64.09,45573.0,52.0623,52.1111,51.9973,52.0867,45573.0
2019-02-27 11:40:00,64.09,64.15,64.05,64.15,42021.0,52.0867,52.1354,52.0542,52.1354,42021.0
2019-02-27 11:50:00,64.14,64.18,64.08,64.09,48977.0,52.1273,52.1598,52.0786,52.0867,48977.0
2019-02-27 12:00:00,64.09,64.11,63.95,63.97,55043.0,52.0867,52.1029,51.9729,51.9892,55043.0
2019-02-27 12:10:00,63.97,63.97,63.87,63.89,61369.0,51.9892,51.9892,51.9079,51.9241,61369.0
2019-02-27 12:20:00,63.88,63.9,63.8,63.89,72881.0,51.916,51.9323,51.851,51.9241,72881.0
2019-02-27 12:30:00,63.89,64.01,63.85,63.96,106536.0,51.9241,52.0217,51.8916,51.981,106536.0
2019-02-27 12:40:00,63.97,63.98,63.88,63.89,58171.0,51.9892,51.9973,51.916,51.9241,58171.0
2019-02-27 12:50:00,63.88,63.89,63.75,63.75,41375.0,51.916,51.9241,51.8104,51.8104,41375.0
2019-02-27 13:00:00,63.75,63.76,63.67,63.72,67459.0,51.8104,51.8185,51.7453,51.786,67459.0
2019-02-27 13:10:00,63.73,63.82,63.73,63.81,45724.0,51.7941,51.8672,51.7941,51.8591,45724.0
2019-02-27 13:20:00,63.81,63.94,63.79,63.93,108322.0,51.8591,51.9648,51.8429,51.9566,108322.0
2019-02-27 13:30:00,63.93,63.98,63.88,63.94,63463.0,51.9566,51.9973,51.916,51.9648,63463.0
2019-02-27 13:40:00,63.95,64.03,63.87,63.96,92360.0,51.9729,52.0379,51.9079,51.981,92360.0
2019-02-27 13:50:00,63.96,63.96,63.86,63.88,63662.0,51.981,51.981,51.8998,51.916,63662.0
2019-02-27 14:00:00,63.87,63.89,63.85,63.88,74230.0,51.9079,51.9241,51.8916,51.916,74230.0
2019-02-27 14:10:00,63.88,63.91,63.87,63.9,62383.0,51.916,51.9404,51.9079,51.9323,62383.0
2019-02-27 14:20:00,63.9,63.92,63.85,63.89,96068.0,51.9323,51.9485,51.8916,51.9241,96068.0
2019-02-27 14:30:00,63.88,63.95,63.87,63.9,121437.0,51.916,51.9729,51.9079,51.9323,121437.0
2019-02-27 14:40:00,63.91,63.91,63.78,63.82,66361.0,51.9404,51.9404,51.8347,51.8672,66361.0
2019-02-27 14:50:00,63.82,63.84,63.71,63.76,93366.0,51.8672,51.8835,51.7779,51.8185,93366.0
2019-02-27 15:00:00,63.76,63.79,63.68,63.7,73856.0,51.8185,51.8429,51.7535,51.7697,73856.0
2019-02-27 15:10:00,63.7,63.73,63.58,63.58,72187.0,51.7697,51.7941,51.6722,51.6722,72187.0
2019-02-27 15:20:00,63.58,63.58,63.4,63.4,105624.0,51.6722,51.6722,51.5259,51.5259,105624.0
2019-02-27 15:30:00,63.41,63.53,63.39,63.45,168789.0,51.534,51.6316,51.5178,51.5665,168789.0
2019-02-27 15:40:00,63.45,63.53,63.38,63.38,246349.0,51.5665,51.6316,51.5097,51.5097,246349.0
2019-02-27 15:50:00,63.39,63.47,63.33,63.42,551592.0,51.5178,51.5828,51.469,51.5422,551592.0
2019-02-28 09:30:00,63.38,63.44,62.86,62.97,130654.0,51.5097,51.5584,51.087,51.1764,130654.0
2019-02-28 09:40:00,62.98,63.11,62.8,62.8,66730.0,51.1846,51.2902,51.0383,51.0383,66730.0
2019-02-28 09:50:00,62.79,62.88,62.42,62.52,275604.0,51.0302,51.1033,50.7295,50.8107,275604.0
2019-02-28 10:00:00,62.52,62.58,62.13,62.18,131543.0,50.8107,50.8595,50.4938,50.5344,131543.0
2019-02-28 10:10:00,62.18,62.42,62.12,62.2,130651.0,50.5344,50.7295,50.4856,50.5507,130651.0
2019-02-28 10:20:00,62.2,62.21,61.86,61.98,175567.0,50.5507,50.5588,50.2743,50.3719,175567.0
2019-02-28 10:30:00,62.0,62.24,61.96,62.22,138590.0,50.3881,50.5832,50.3556,50.5669,138590.0
2019-02-28 10:40:00,62.22,62.31,62.07,62.1,257004.0,50.5669,50.6401,50.445,50.4694,257004.0
2019-02-28 10:50:00,62.12,62.12,61.82,61.83,137376.0,50.4856,50.4856,50.2418,50.25,137376.0
2019-02-28 11:00:00,61.82,61.93,61.64,61.69,149970.0,50.2418,50.3312,50.0955,50.1362,149970.0
2019-02-28 11:10:00,61.7,62.09,61.68,62.02,107954.0,50.1443,50.4613,50.128,50.4044,107954.0
2019-02-28 11:20:00,62.03,62.14,62.0,62.06,133447.0,50.4125,50.5019,50.3881,50.4369,133447.0
2019-02-28 11:30:00,62.05,62.25,61.99,62.22,69383.0,50.4288,50.5913,50.38,50.5669,69383.0
2019-02-28 11:40:00,62.21,62.29,62.07,62.09,127963.0,50.5588,50.6238,50.445,50.4613,127963.0
2019-02-28 11:50:00,62.09,62.12,62.03,62.12,100297.0,50.4613,50.4856,50.4125,50.4856,100297.0
2019-02-28 12:00:00,62.12,62.22,62.05,62.17,90674.0,50.4856,50.5669,50.4288,50.5263,90674.0
2019-02-28 12:10:00,62.18,62.29,62.11,62.29,99588.0,50.5344,50.6238,50.4775,50.6238,99588.0
2019-02-28 12:20:00,62.29,62.43,62.25,62.41,106049.0,50.6238,50.7376,50.5913,50.7213,106049.0
2019-02-28 12:30:00,62.4,62.4,62.14,62.14,47554.0,50.7132,50.7132,50.5019,50.5019,47554.0
2019-02-28 12:40:00,62.13,62.16,61.88,61.89,83613.0,50.4938,50.5181,50.2906,50.2987,83613.0
2019-02-28 12:50:00,61.9,61.91,61.83,61.85,142284.0,50.3068,50.315,50.25,50.2662,142284.0
2019-02-28 13:00:00,61.85,61.88,61.81,61.85,90492.0,50.2662,50.2906,50.2337,50.2662,90492.0
2019-02-28 13:10:00,61.85,61.86,61.72,61.79,87734.0,50.2662,50.2743,50.1606,50.2174,87734.0
2019-02-28 13:20:00,61.78,61.81,61.74,61.76,72516.0,50.2093,50.2337,50.1768,50.1931,72516.0
2019-02-28 13:30:00,61.76,62.02,61.75,62.0,132207.0,50.1931,50.4044,50.1849,50.3881,132207.0
2019-02-28 13:40:00,62.0,62.0,61.82,61.89,87714.0,50.3881,50.3881,50.2418,50.2987,87714.0
2019-02-28 13:50:00,61.88,61.96,61.86,61.87,66093.0,50.2906,50.3556,50.2743,50.2825,66093.0
2019-02-28 14:00:00,61.87,61.87,61.77,61.84,64228.0,50.2825,50.2825,50.2012,50.2581,64228.0
2019-02-28 14:10:00,61.83,62.05,61.81,62.05,102637.0,50.25,50.4288,50.2337,50.4288,102637.0
2019-02-28 14:20:00,62.05,62.1,61.9,61.92,95023.0,50.4288,50.4694,50.3068,50.3231,95023.0
2019-02-28 14:30:00,61.92,61.93,61.83,61.85,71196.0,50.3231,50.3312,50.25,50.2662,71196.0
2019-02-28 14:40:00,61.84,61.86,61.79,61.81,75266.0,50.2581,50.2743,50.2174,50.2337,75266.0
2019-02-28 14:50:00,61.81,61.93,61.79,61.9,125980.0,50.2337,50.3312,50.2174,50.3068,125980.0
2019-02-28 15:00:00,61.89,61.98,61.86,61.98,85332.0,50.2987,50.3719,50.2743,50.3719,85332.0
2019-02-28 15:10:00,61.98,61.98,61.85,61.9,96752.0,50.3719,50.3719,50.2662,50.3068,96752.0
2019-02-28 15:20:00,61.91,62.09,61.89,62.04,108836.0,50.315,50.4613,50.2987,50.4206,108836.0
2019-02-28 15:30:00,62.04,62.05,61.93,61.95,140163.0,50.4206,50.4288,50.3312,50.3475,140163.0
2019-02-28 15:40:00,61.95,61.96,61.84,61.91,196955.0,50.3475,50.3556,50.2581,50.315,196955.0
2019-02-28 15:50:00,61.9,62.02,61.85,62.01,624631.0,50.3068,50.4044,50.2662,50.3962,624631.0
2019-03-01 09:30:00,62.12,62.68,62.12,62.52,162502.0,50.4856,50.9408,50.4856,50.8107,162502.0
2019-03-01 09:40:00,62.52,62.9,62.5,62.86,127478.0,50.8107,51.1196,50.7945,51.087,127478.0
2019-03-01 09:50:00,62.86,63.0,62.84,62.9,122791.0,51.087,51.2008,51.0708,51.1196,122791.0
2019-03-01 10:00:00,62.95,63.06,62.85,63.03,88678.0,51.1602,51.2496,51.0789,51.2252,88678.0
2019-03-01 10:10:00,63.02,63.2,62.93,63.1,93876.0,51.2171,51.3634,51.1439,51.2821,93876.0
2019-03-01 10:20:00,63.1,63.1,62.76,62.89,66362.0,51.2821,51.2821,51.0058,51.1114,66362.0
2019-03-01 10:30:00,62.86,62.87,62.63,62.69,120344.0,51.087,51.0952,50.9001,50.9489,120344.0
2019-03-01 10:40:00,62.68,62.97,62.67,62.9,136033.0,50.9408,51.1764,50.9326,51.1196,136033.0
2019-03-01 10:50:00,62.9,62.97,62.82,62.96,58812.0,51.1196,51.1764,51.0545,51.1683,58812.0
2019-03-01 11:00:00,62.97,62.99,62.66,62.67,121071.0,51.1764,51.1927,50.9245,50.9326,121071.0
2019-03-01 11:10:00,62.65,62.66,62.39,62.6,126821.0,50.9164,50.9245,50.7051,50.8757,126821.0
2019-03-01 11:20:00,62.6,62.62,62.5,62.62,46725.0,50.8757,50.892,50.7945,50.892,46725.0
2019-03-01 11:30:00,62.63,62.76,62.6,62.69,44696.0,50.9001,51.0058,50.8757,50.9489,44696.0
2019-03-01 11:40:00,62.69,62.81,62.65,62.79,60302.0,50.9489,51.0464,50.9164,51.0302,60302.0
2019-03-01 11:50:00,62.78,62.84,62.55,62.59,94864.0,51.022,51.0708,50.8351,50.8676,94864.0
2019-03-01 12:00:00,62.6,62.65,62.52,62.53,68979.0,50.8757,50.9164,50.8107,50.8189,68979.0
2019-03-01 12:10:00,62.53,62.62,62.48,62.62,54570.0,50.8189,50.892,50.7782,50.892,54570.0
2019-03-01 12:20:00,62.62,62.74,62.54,62.73,78009.0,50.892,50.9895,50.827,50.9814,78009.0
2019-03-01 12:30:00,62.72,62.72,62.61,62.69,58895.0,50.9733,50.9733,50.8839,50.9489,58895.0
2019-03-01 12:40:00,62.69,62.69,62.58,62.65,40210.0,50.9489,50.9489,50.8595,50.9164,40210.0
2019-03-01 12:50:00,62.66,62.7,62.55,62.6,65430.0,50.9245,50.957,50.8351,50.8757,65430.0
2019-03-01 13:00:00,62.59,62.61,62.52,62.57,92777.0,50.8676,50.8839,50.8107,50.8514,92777.0
2019-03-01 13:10:00,62.57,62.63,62.5,62.56,69342.0,50.8514,50.9001,50.7945,50.8432,69342.0
2019-03-01 13:20:00,62.56,62.59,62.5,62.55,83831.0,50.8432,50.8676,50.7945,50.8351,83831.0
2019-03-01 13:30:00,62.55,62.58,62.22,62.24,108279.0,50.8351,50.8595,50.5669,50.5832,108279.0
2019-03-01 13:40:00,62.23,62.31,62.18,62.19,97479.0,50.575,50.6401,50.5344,50.5425,97479.0
2019-03-01 13:50:00,62.19,62.23,62.14,62.19,82799.0,50.5425,50.575,50.5019,50.5425,82799.0
2019-03-01 14:00:00,62.2,62.39,62.2,62.38,52268.0,50.5507,50.7051,50.5507,50.6969,52268.0
2019-03-01 14:10:00,62.39,62.47,62.38,62.41,67612.0,50.7051,50.7701,50.6969,50.7213,67612.0
2019-03-01 14:20:00,62.4,62.52,62.4,62.44,58347.0,50.7132,50.8107,50.7132,50.7457,58347.0
2019-03-01 14:30:00,62.44,62.46,62.35,62.43,71756.0,50.7457,50.762,50.6726,50.7376,71756.0
2019-03-01 14:40:00,62.43,62.5,62.39,62.42,75050.0,50.7376,50.7945,50.7051,50.7295,75050.0
2019-03-01 14:50:00,62.43,62.52,62.42,62.49,52320.0,50.7376,50.8107,50.7295,50.7863,52320.0
2019-03-01 15:00:00,62.49,62.51,62.4,62.45,68113.0,50.7863,50.8026,50.7132,50.7538,68113.0
2019-03-01 15:10:00,62.45,62.48,62.41,62.42,62531.0,50.7538,50.7782,50.7213,50.7295,62531.0
2019-03-01 15:20:00,62.41,62.45,62.36,62.44,95962.0,50.7213,50.7538,50.6807,50.7457,95962.0
2019-03-01 15:30:00,62.44,62.51,62.38,62.5,112961.0,50.7457,50.8026,50.6969,50.7945,112961.0
2019-03-01 15:40:00,62.5,62.51,62.42,62.48,163787.0,50.7945,50.8026,50.7295,50.7782,163787.0
2019-03-01 15:50:00,62.49,62.73,62.41,62.7,505769.0,50.7863,50.9814,50.7213,50.957,505769.0
2019-03-04 09:30:00,62.88,62.88,62.27,62.56,205480.0,51.1033,51.1033,50.6075,50.8432,205480.0
2019-03-04 09:40:00,62.53,62.77,62.48,62.62,119868.0,50.8189,51.0139,50.7782,50.892,119868.0
2019-03-04 09:50:00,62.62,62.65,62.32,62.34,92861.0,50.892,50.9164,50.6482,50.6644,92861.0
2019-03-04 10:00:00,62.34,62.35,62.13,62.28,122402.0,50.6644,50.6726,50.4938,50.6157,122402.0
2019-03-04 10:10:00,62.27,62.37,62.12,62.34,109871.0,50.6075,50.6888,50.4856,50.6644,109871.0
2019-03-04 10:20:00,62.34,62.38,62.24,62.37,154803.0,50.6644,50.6969,50.5832,50.6888,154803.0
2019-03-04 10:30:00,62.37,62.4,62.17,62.21,110317.0,50.6888,50.7132,50.5263,50.5588,110317.0
2019-03-04 10:40:00,62.21,62.26,62.11,62.2,121307.0,50.5588,50.5994,50.4775,50.5507,121307.0
2019-03-04 10:50:00,62.2,62.21,61.97,61.98,133449.0,50.5507,50.5588,50.3637,50.3719,133449.0
2019-03-04 11:00:00,61.98,62.0,61.79,61.81,122009.0,50.3719,50.3881,50.2174,50.2337,122009.0
2019-03-04 11:10:00,61.8,61.95,61.76,61.94,89008.0,50.2256,50.3475,50.1931,50.3394,89008.0
2019-03-04 11:20:00,61.94,61.95,61.63,61.65,96052.0,50.3394,50.3475,50.0874,50.1037,96052.0
2019-03-04 11:30:00,61.66,61.72,61.56,61.63,77606.0,50.1118,50.1606,50.0305,50.0874,77606.0
2019-03-04 11:40:00,61.62,61.62,61.49,61.55,93156.0,50.0793,50.0793,49.9736,50.0224,93156.0
2019-03-04 11:50:00,61.57,61.59,61.28,61.31,72624.0,50.0386,50.0549,49.803,49.8273,72624.0
2019-03-04 12:00:00,61.3,61.39,61.23,61.28,96864.0,49.8192,49.8924,49.7623,49.803,96864.0
2019-03-04 12:10:00,61.28,61.31,60.88,60.92,133009.0,49.803,49.8273,49.4779,49.5104,133009.0
2019-03-04 12:20:00,60.92,61.02,60.86,60.94,101263.0,49.5104,49.5917,49.4616,49.5266,101263.0
2019-03-04 12:30:00,60.93,61.04,60.68,60.72,224433.0,49.5185,49.6079,49.3153,49.3478,224433.0
2019-03-04 12:40:00,60.7,60.7,60.54,60.62,75876.0,49.3316,49.3316,49.2016,49.2666,75876.0
2019-03-04 12:50:00,60.6,60.68,60.53,60.63,116131.0,49.2503,49.3153,49.1934,49.2747,116131.0
2019-03-04 13:00:00,60.63,60.64,60.36,60.36,110250.0,49.2747,49.2828,49.0553,49.0553,110250.0
2019-03-04 13:10:00,60.36,60.55,60.34,60.5,76377.0,49.0553,49.2097,49.039,49.169,76377.0
2019-03-04 13:20:00,60.51,60.79,60.51,60.76,117173.0,49.1772,49.4047,49.1772,49.3804,117173.0
2019-03-04 13:30:00,60.76,60.84,60.71,60.81,120413.0,49.3804,49.4454,49.3397,49.421,120413.0
2019-03-04 13:40:00,60.81,60.95,60.8,60.89,72239.0,49.421,49.5348,49.4129,49.486,72239.0
2019-03-04 13:50:00,60.88,61.1,60.85,61.08,94460.0,49.4779,49.6567,49.4535,49.6404,94460.0
2019-03-04 14:00:00,61.09,61.27,61.09,61.14,151269.0,49.6485,49.7948,49.6485,49.6892,151269.0
2019-03-04 14:10:00,61.12,61.35,61.1,61.28,126306.0,49.6729,49.8599,49.6567,49.803,126306.0
2019-03-04 14:20:00,61.28,61.5,61.26,61.49,82588.0,49.803,49.9818,49.7867,49.9736,82588.0
2019-03-04 14:30:00,61.5,61.52,61.37,61.37,120029.0,49.9818,49.998,49.8761,49.8761,120029.0
2019-03-04 14:40:00,61.38,61.41,61.22,61.24,76518.0,49.8842,49.9086,49.7542,49.7705,76518.0
2019-03-04 14:50:00,61.25,61.38,61.23,61.27,72946.0,49.7786,49.8842,49.7623,49.7948,72946.0
2019-03-04 15:00:00,61.25,61.48,61.16,61.4,112338.0,49.7786,49.9655,49.7054,49.9005,112338.0
2019-03-04 15:10:00,61.4,61.61,61.39,61.59,133063.0,49.9005,50.0712,49.8924,50.0549,133063.0
2019-03-04 15:20:00,61.59,61.74,61.55,61.61,199982.0,50.0549,50.1768,50.0224,50.0712,199982.0
2019-03-04 15:30:00,61.61,61.79,61.57,61.74,160197.0,50.0712,50.2174,50.0386,50.1768,160197.0
2019-03-04 15:40:00,61.73,61.84,61.68,61.72,175569.0,50.1687,50.2581,50.128,50.1606,175569.0
2019-03-04 15:50:00,61.73,62.02,61.68,62.0,506457.0,50.1687,50.4044,50.128,50.3881,506457.0
2019-03-05 09:30:00,61.79,61.89,61.2,61.48,170028.0,50.2174,50.2987,49.7379,49.9655,170028.0
2019-03-05 09:40:00,61.47,61.55,61.17,61.25,112760.0,49.9574,50.0224,49.7136,49.7786,112760.0
2019-03-05 09:50:00,61.28,61.36,61.11,61.2,99410.0,49.803,49.868,49.6648,49.7379,99410.0
2019-03-05 10:00:00,61.21,61.47,61.07,61.26,225664.0,49.7461,49.9574,49.6323,49.7867,225664.0
2019-03-05 10:10:00,61.26,61.39,61.18,61.31,102375.0,49.7867,49.8924,49.7217,49.8273,102375.0
2019-03-05 10:20:00,61.31,61.4,61.2,61.21,139778.0,49.8273,49.9005,49.7379,49.7461,139778.0
2019-03-05 10:30:00,61.23,61.37,61.21,61.34,76058.0,49.7623,49.8761,49.7461,49.8517,76058.0
2019-03-05 10:40:00,61.34,61.36,61.07,61.11,94566.0,49.8517,49.868,49.6323,49.6648,94566.0
2019-03-05 10:50:00,61.12,61.18,60.93,61.01,93253.0,49.6729,49.7217,49.5185,49.5835,93253.0
2019-03-05 11:00:00,61.01,61.11,60.95,61.06,102834.0,49.5835,49.6648,49.5348,49.6242,102834.0
2019-03-05 11:10:00,61.06,61.19,60.85,60.87,106925.0,49.6242,49.7298,49.4535,49.4698,106925.0
2019-03-05 11:20:00,60.86,60.95,60.68,60.7,118852.0,49.4616,49.5348,49.3153,49.3316,118852.0
2019-03-05 11:30:00,60.7,60.72,60.54,60.62,206700.0,49.3316,49.3478,49.2016,49.2666,206700.0
2019-03-05 11:40:00,60.63,60.96,60.61,60.94,180014.0,49.2747,49.5429,49.2584,49.5266,180014.0
2019-03-05 11:50:00,60.94,60.95,60.66,60.77,184301.0,49.5266,49.5348,49.2991,49.3885,184301.0
2019-03-05 12:00:00,60.77,60.9,60.75,60.86,85692.0,49.3885,49.4941,49.3722,49.4616,85692.0
2019-03-05 12:10:00,60.87,60.94,60.86,60.89,80085.0,49.4698,49.5266,49.4616,49.486,80085.0
2019-03-05 12:20:00,60.88,60.98,60.87,60.89,80109.0,49.4779,49.5591,49.4698,49.486,80109.0
2019-03-05 12:30:00,60.9,60.94,60.76,60.79,81316.0,49.4941,49.5266,49.3804,49.4047,81316.0
2019-03-05 12:40:00,60.79,60.81,60.62,60.63,121682.0,49.4047,49.421,49.2666,49.2747,121682.0
2019-03-05 12:50:00,60.63,60.82,60.62,60.78,78323.0,49.2747,49.4291,49.2666,49.3966,78323.0
2019-03-05 13:00:00,60.8,60.83,60.74,60.75,86531.0,49.4129,49.4372,49.3641,49.3722,86531.0
2019-03-05 13:10:00,60.76,60.78,60.68,60.69,102159.0,49.3804,49.3966,49.3153,49.3235,102159.0
2019-03-05 13:20:00,60.69,60.7,60.53,60.54,143642.0,49.3235,49.3316,49.1934,49.2016,143642.0
2019-03-05 13:30:00,60.56,60.7,60.49,60.67,123299.0,49.2178,49.3316,49.1609,49.3072,123299.0
2019-03-05 13:40:00,60.67,60.67,60.53,60.57,82149.0,49.3072,49.3072,49.1934,49.2259,82149.0
2019-03-05 13:50:00,60.57,60.6,60.44,60.47,115848.0,49.2259,49.2503,49.1203,49.1447,115848.0
2019-03-05 14:00:00,60.47,60.57,60.47,60.54,134937.0,49.1447,49.2259,49.1447,49.2016,134937.0
2019-03-05 14:10:00,60.53,60.53,60.42,60.48,95929.0,49.1934,49.1934,49.104,49.1528,95929.0
2019-03-05 14:20:00,60.48,60.51,60.33,60.4,207736.0,49.1528,49.1772,49.0309,49.0878,207736.0
2019-03-05 14:30:00,60.4,60.45,60.37,60.39,101729.0,49.0878,49.1284,49.0634,49.0796,101729.0
2019-03-05 14:40:00,60.39,60.41,60.31,60.41,165704.0,49.0796,49.0959,49.0146,49.0959,165704.0
2019-03-05 14:50:00,60.41,60.45,60.33,60.39,184370.0,49.0959,49.1284,49.0309,49.0796,184370.0
2019-03-05 15:00:00,60.39,60.56,60.36,60.5,205735.0,49.0796,49.2178,49.0553,49.169,205735.0
2019-03-05 15:10:00,60.49,60.65,60.46,60.65,174525.0,49.1609,49.291,49.1365,49.291,174525.0
2019-03-05 15:20:00,60.65,60.8,60.57,60.57,190910.0,49.291,49.4129,49.2259,49.2259,190910.0
2019-03-05 15:30:00,60.58,60.63,60.5,60.59,216940.0,49.2341,49.2747,49.169,49.2422,216940.0
2019-03-05 15:40:00,60.6,60.84,60.59,60.78,243529.0,49.2503,49.4454,49.2422,49.3966,243529.0
2019-03-05 15:50:00,60.77,60.82,60.68,60.81,450975.0,49.3885,49.4291,49.3153,49.421,450975.0
2019-03-06 09:30:00,60.39,60.49,59.66,60.21,377447.0,49.0796,49.1609,48.4864,48.9334,377447.0
2019-03-06 09:40:00,60.22,60.27,59.86,60.02,264665.0,48.9415,48.9821,48.6489,48.7789,264665.0
2019-03-06 09:50:00,60.01,60.08,59.68,60.0,284213.0,48.7708,48.8277,48.5026,48.7627,284213.0
2019-03-06 10:00:00,60.0,60.14,59.77,60.14,183979.0,48.7627,48.8765,48.5758,48.8765,183979.0
2019-03-06 10:10:00,60.14,60.18,59.74,59.75,201574.0,48.8765,48.909,48.5514,48.5595,201574.0
2019-03-06 10:20:00,59.77,60.05,59.75,59.9,221800.0,48.5758,48.8033,48.5595,48.6814,221800.0
2019-03-06 10:30:00,59.89,60.21,59.8,60.12,267657.0,48.6733,48.9334,48.6001,48.8602,267657.0
2019-03-06 10:40:00,60.11,60.37,60.0,60.29,194155.0,48.8521,49.0634,48.7627,48.9984,194155.0
2019-03-06 10:50:00,60.29,60.56,60.25,60.43,307939.0,48.9984,49.2178,48.9659,49.1122,307939.0
2019-03-06 11:00:00,60.42,60.72,60.4,60.72,187295.0,49.104,49.3478,49.0878,49.3478,187295.0
2019-03-06 11:10:00,60.71,60.74,60.57,60.68,96221.0,49.3397,49.3641,49.2259,49.3153,96221.0
2019-03-06 11:20:00,60.67,60.71,60.49,60.57,103913.0,49.3072,49.3397,49.1609,49.2259,103913.0
2019-03-06 11:30:00,60.57,60.67,60.45,60.45,90116.0,49.2259,49.3072,49.1284,49.1284,90116.0
2019-03-06 11:40:00,60.45,60.54,60.35,60.37,107495.0,49.1284,49.2016,49.0471,49.0634,107495.0
2019-03-06 11:50:00,60.36,60.41,60.24,60.27,159505.0,49.0553,49.0959,48.9577,48.9821,159505.0
2019-03-06 12:00:00,60.26,60.46,60.22,60.44,91353.0,48.974,49.1365,48.9415,49.1203,91353.0
2019-03-06 12:10:00,60.43,60.46,60.23,60.23,81380.0,49.1122,49.1365,48.9496,48.9496,81380.0
2019-03-06 12:20:00,60.24,60.3,60.02,60.03,106049.0,48.9577,49.0065,48.7789,48.7871,106049.0
2019-03-06 12:30:00,60.03,60.04,59.93,59.95,96116.0,48.7871,48.7952,48.7058,48.7221,96116.0
2019-03-06 12:40:00,59.95,60.06,59.83,59.88,50220.0,48.7221,48.8115,48.6245,48.6652,50220.0
2019-03-06 12:50:00,59.88,59.89,59.74,59.79,67254.0,48.6652,48.6733,48.5514,48.592,67254.0
2019-03-06 13:00:00,59.79,59.84,59.68,59.71,83942.0,48.592,48.6327,48.5026,48.527,83942.0
2019-03-06 13:10:00,59.71,59.86,59.68,59.83,68224.0,48.527,48.6489,48.5026,48.6245,68224.0
2019-03-06 13:20:00,59.83,59.84,59.71,59.75,53847.0,48.6245,48.6327,48.527,48.5595,53847.0
2019-03-06 13:30:00,59.75,59.87,59.75,59.87,52464.0,48.5595,48.657,48.5595,48.657,52464.0
2019-03-06 13:40:00,59.87,59.87,59.78,59.82,53239.0,48.657,48.657,48.5839,48.6164,53239.0
2019-03-06 13:50:00,59.81,59.87,59.76,59.85,116553.0,48.6083,48.657,48.5676,48.6408,116553.0
2019-03-06 14:00:00,59.84,59.9,59.76,59.79,181451.0,48.6327,48.6814,48.5676,48.592,181451.0
2019-03-06 14:10:00,59.8,59.93,59.79,59.81,220359.0,48.6001,48.7058,48.592,48.6083,220359.0
2019-03-06 14:20:00,59.82,59.85,59.79,59.8,86183.0,48.6164,48.6408,48.592,48.6001,86183.0
2019-03-06 14:30:00,59.81,59.93,59.78,59.88,365870.0,48.6083,48.7058,48.5839,48.6652,365870.0
2019-03-06 14:40:00,59.88,59.89,59.77,59.8,89177.0,48.6652,48.6733,48.5758,48.6001,89177.0
2019-03-06 14:50:00,59.81,59.89,59.77,59.83,97286.0,48.6083,48.6733,48.5758,48.6245,97286.0
2019-03-06 15:00:00,59.84,59.87,59.74,59.75,129872.0,48.6327,48.657,48.5514,48.5595,129872.0
2019-03-06 15:10:00,59.75,59.84,59.74,59.76,145539.0,48.5595,48.6327,48.5514,48.5676,145539.0
2019-03-06 15:20:00,59.76,59.78,59.6,59.73,170163.0,48.5676,48.5839,48.4376,48.5433,170163.0
2019-03-06 15:30:00,59.73,59.79,59.69,59.77,180152.0,48.5433,48.592,48.5108,48.5758,180152.0
2019-03-06 15:40:00,59.77,59.86,59.72,59.8,261015.0,48.5758,48.6489,48.5351,48.6001,261015.0
2019-03-06 15:50:00,59.8,59.93,59.75,59.93,633811.0,48.6001,48.7058,48.5595,48.7058,633811.0
2019-03-07 09:30:00,59.94,60.16,59.58,59.78,290647.0,48.7139,48.8927,48.4214,48.5839,290647.0
2019-03-07 09:40:00,59.79,59.8,59.31,59.4,191102.0,48.592,48.6001,48.2019,48.2751,191102.0
2019-03-07 09:50:00,59.38,59.69,59.26,59.43,203911.0,48.2588,48.5108,48.1613,48.2994,203911.0
2019-03-07 10:00:00,59.43,59.81,59.4,59.53,149533.0,48.2994,48.6083,48.2751,48.3807,149533.0
2019-03-07 10:10:00,59.52,59.71,59.36,59.36,110215.0,48.3726,48.527,48.2426,48.2426,110215.0
2019-03-07 10:20:00,59.37,59.57,59.21,59.57,107265.0,48.2507,48.4132,48.1206,48.4132,107265.0
2019-03-07 10:30:00,59.56,59.78,59.51,59.52,116002.0,48.4051,48.5839,48.3645,48.3726,116002.0
2019-03-07 10:40:00,59.51,59.61,59.44,59.47,121688.0,48.3645,48.4457,48.3076,48.332,121688.0
2019-03-07 10:50:00,59.49,59.5,59.24,59.26,74058.0,48.3482,48.3563,48.145,48.1613,74058.0
2019-03-07 11:00:00,59.26,59.28,58.95,59.02,121648.0,48.1613,48.1775,47.9093,47.9662,121648.0
2019-03-07 11:10:00,59.03,59.09,58.93,59.05,126083.0,47.9744,48.0231,47.8931,47.9906,126083.0
2019-03-07 11:20:00,59.05,59.14,59.03,59.1,130610.0,47.9906,48.0638,47.9744,48.0313,130610.0
2019-03-07 11:30:00,59.12,59.28,59.11,59.13,91697.0,48.0475,48.1775,48.0394,48.0556,91697.0
2019-03-07 11:40:00,59.14,59.14,58.81,58.81,86701.0,48.0638,48.0638,47.7956,47.7956,86701.0
2019-03-07 11:50:00,58.82,58.82,58.68,58.74,85022.0,47.8037,47.8037,47.6899,47.7387,85022.0
2019-03-07 12:00:00,58.74,58.92,58.72,58.86,102435.0,47.7387,47.885,47.7224,47.8362,102435.0
2019-03-07 12:10:00,58.87,58.97,58.83,58.84,64159.0,47.8443,47.9256,47.8118,47.8199,64159.0
2019-03-07 12:20:00,58.84,59.01,58.82,58.92,54745.0,47.8199,47.9581,47.8037,47.885,54745.0
2019-03-07 12:30:00,58.92,59.1,58.87,59.0,89866.0,47.885,48.0313,47.8443,47.95,89866.0
2019-03-07 12:40:00,59.01,59.05,58.99,59.03,68030.0,47.9581,47.9906,47.9419,47.9744,68030.0
2019-03-07 12:50:00,59.03,59.23,59.0,59.18,60589.0,47.9744,48.1369,47.95,48.0963,60589.0
2019-03-07 13:00:00,59.16,59.2,59.13,59.14,90046.0,48.08,48.1125,48.0556,48.0638,90046.0
2019-03-07 13:10:00,59.15,59.33,59.13,59.32,72309.0,48.0719,48.2182,48.0556,48.21,72309.0
2019-03-07 13:20:00,59.3,59.39,59.29,59.39,65697.0,48.1938,48.2669,48.1857,48.2669,65697.0
2019-03-07 13:30:00,59.39,59.39,59.19,59.19,73061.0,48.2669,48.2669,48.1044,48.1044,73061.0
2019-03-07 13:40:00,59.18,59.19,59.04,59.08,45399.0,48.0963,48.1044,47.9825,48.015,45399.0
2019-03-07 13:50:00,59.07,59.12,59.0,59.01,54926.0,48.0069,48.0475,47.95,47.9581,54926.0
2019-03-07 14:00:00,59.0,59.1,58.93,58.96,73810.0,47.95,48.0313,47.8931,47.9175,73810.0
2019-03-07 14:10:00,58.97,59.02,58.9,58.97,94369.0,47.9256,47.9662,47.8687,47.9256,94369.0
2019-03-07 14:20:00,58.98,59.02,58.89,58.91,60060.0,47.9337,47.9662,47.8606,47.8768,60060.0
2019-03-07 14:30:00,58.92,58.97,58.85,58.9,59394.0,47.885,47.9256,47.8281,47.8687,59394.0
2019-03-07 14:40:00,58.9,58.94,58.82,58.87,62855.0,47.8687,47.9012,47.8037,47.8443,62855.0
2019-03-07 14:50:00,58.86,58.95,58.79,58.88,89191.0,47.8362,47.9093,47.7793,47.8525,89191.0
2019-03-07 15:00:00,58.88,58.96,58.78,58.96,115833.0,47.8525,47.9175,47.7712,47.9175,115833.0
2019-03-07 15:10:00,58.95,59.01,58.9,59.01,96707.0,47.9093,47.9581,47.8687,47.9581,96707.0
2019-03-07 15:20:00,59.01,59.09,58.97,59.0,155244.0,47.9581,48.0231,47.9256,47.95,155244.0
2019-03-07 15:30:00,59.01,59.11,58.99,59.09,134498.0,47.9581,48.0394,47.9419,48.0231,134498.0
2019-03-07 15:40:00,59.1,59.1,58.9,58.9,219179.0,48.0313,48.0313,47.8687,47.8687,219179.0
2019-03-07 15:50:00,58.91,58.97,58.83,58.85,408220.0,47.8768,47.9256,47.8118,47.8281,408220.0
2019-03-08 09:30:00,57.82,57.94,57.33,57.41,512596.0,46.991,47.0885,46.5928,46.6578,512596.0
2019-03-08 09:40:00,57.43,57.73,57.19,57.7,301199.0,46.674,46.9178,46.479,46.8935,301199.0
2019-03-08 09:50:00,57.71,57.77,57.48,57.52,243030.0,46.9016,46.9503,46.7147,46.7472,243030.0
2019-03-08 10:00:00,57.53,57.55,57.25,57.35,159251.0,46.7553,46.7715,46.5277,46.609,159251.0
2019-03-08 10:10:00,57.34,57.6,57.33,57.39,177665.0,46.6009,46.8122,46.5928,46.6415,177665.0
2019-03-08 10:20:00,57.37,57.41,57.21,57.27,175445.0,46.6253,46.6578,46.4952,46.544,175445.0
2019-03-08 10:30:00,57.27,57.49,57.27,57.42,97624.0,46.544,46.7228,46.544,46.6659,97624.0
2019-03-08 10:40:00,57.41,57.72,57.39,57.66,167901.0,46.6578,46.9097,46.6415,46.8609,167901.0
2019-03-08 10:50:00,57.67,57.67,57.42,57.65,243044.0,46.8691,46.8691,46.6659,46.8528,243044.0
2019-03-08 11:00:00,57.65,57.66,57.43,57.49,230362.0,46.8528,46.8609,46.674,46.7228,230362.0
2019-03-08 11:10:00,57.5,57.59,57.44,57.46,150671.0,46.7309,46.8041,46.6822,46.6984,150671.0
2019-03-08 11:20:00,57.46,57.67,57.33,57.66,120492.0,46.6984,46.8691,46.5928,46.8609,120492.0
2019-03-08 11:30:00,57.67,57.77,57.57,57.57,139127.0,46.8691,46.9503,46.7878,46.7878,139127.0
2019-03-08 11:40:00,57.56,57.58,57.42,57.42,85939.0,46.7797,46.7959,46.6659,46.6659,85939.0
2019-03-08 11:50:00,57.4,57.41,57.04,57.05,104450.0,46.6496,46.6578,46.3571,46.3652,104450.0
2019-03-08 12:00:00,57.05,57.1,56.99,57.0,125604.0,46.3652,46.4058,46.3164,46.3246,125604.0
2019-03-08 12:10:00,57.01,57.19,57.0,57.04,108880.0,46.3327,46.479,46.3246,46.3571,108880.0
2019-03-08 12:20:00,57.04,57.17,57.01,57.15,55783.0,46.3571,46.4627,46.3327,46.4465,55783.0
2019-03-08 12:30:00,57.14,57.19,57.1,57.1,66227.0,46.4383,46.479,46.4058,46.4058,66227.0
2019-03-08 12:40:00,57.1,57.18,57.02,57.03,59675.0,46.4058,46.4708,46.3408,46.3489,59675.0
2019-03-08 12:50:00,57.03,57.03,56.89,56.93,65043.0,46.3489,46.3489,46.2352,46.2677,65043.0
2019-03-08 13:00:00,56.93,57.12,56.92,57.09,86329.0,46.2677,46.4221,46.2595,46.3977,86329.0
2019-03-08 13:10:00,57.1,57.12,56.97,56.98,111094.0,46.4058,46.4221,46.3002,46.3083,111094.0
2019-03-08 13:20:00,56.98,57.02,56.9,57.0,55425.0,46.3083,46.3408,46.2433,46.3246,55425.0
2019-03-08 13:30:00,57.0,57.09,56.88,57.08,78655.0,46.3246,46.3977,46.227,46.3896,78655.0
2019-03-08 13:40:00,57.09,57.16,57.06,57.1,96049.0,46.3977,46.4546,46.3733,46.4058,96049.0
2019-03-08 13:50:00,57.1,57.15,57.03,57.15,106946.0,46.4058,46.4465,46.3489,46.4465,106946.0
2019-03-08 14:00:00,57.16,57.31,57.15,57.27,130773.0,46.4546,46.5765,46.4465,46.544,130773.0
2019-03-08 14:10:00,57.27,57.29,57.13,57.24,151799.0,46.544,46.5602,46.4302,46.5196,151799.0
2019-03-08 14:20:00,57.23,57.29,57.21,57.28,106083.0,46.5115,46.5602,46.4952,46.5521,106083.0
2019-03-08 14:30:00,57.28,57.51,57.25,57.5,147709.0,46.5521,46.739,46.5277,46.7309,147709.0
2019-03-08 14:40:00,57.5,57.67,57.45,57.56,131292.0,46.7309,46.8691,46.6903,46.7797,131292.0
2019-03-08 14:50:00,57.57,57.65,57.56,57.6,153793.0,46.7878,46.8528,46.7797,46.8122,153793.0
2019-03-08 15:00:00,57.6,57.72,57.57,57.7,163748.0,46.8122,46.9097,46.7878,46.8935,163748.0
2019-03-08 15:10:00,57.71,57.73,57.59,57.64,194626.0,46.9016,46.9178,46.8041,46.8447,194626.0
2019-03-08 15:20:00,57.65,57.68,57.54,57.54,129357.0,46.8528,46.8772,46.7634,46.7634,129357.0
2019-03-08 15:30:00,57.53,57.57,57.33,57.37,143055.0,46.7553,46.7878,46.5928,46.6253,143055.0
2019-03-08 15:40:00,57.38,57.6,57.37,57.55,224894.0,46.6334,46.8122,46.6253,46.7715,224894.0
2019-03-08 15:50:00,57.56,57.66,57.5,57.51,545000.0,46.7797,46.8609,46.7309,46.739,545000.0
2019-03-11 09:30:00,57.89,58.1,57.73,57.95,191392.0,47.0479,47.2185,46.9178,47.0966,191392.0
2019-03-11 09:40:00,57.95,58.07,57.86,57.89,106851.0,47.0966,47.1942,47.0235,47.0479,106851.0
2019-03-11 09:50:00,57.87,58.2,57.87,58.06,115235.0,47.0316,47.2998,47.0316,47.186,115235.0
2019-03-11 10:00:00,58.05,58.34,58.01,58.31,121242.0,47.1779,47.4136,47.1454,47.3892,121242.0
2019-03-11 10:10:00,58.31,58.56,58.31,58.49,134258.0,47.3892,47.5924,47.3892,47.5355,134258.0
2019-03-11 10:20:00,58.48,58.49,58.3,58.43,126079.0,47.5274,47.5355,47.3811,47.4867,126079.0
2019-03-11 10:30:00,58.46,58.6,58.42,58.6,87869.0,47.5111,47.6249,47.4786,47.6249,87869.0
2019-03-11 10:40:00,58.59,58.97,58.58,58.89,198502.0,47.6168,47.9256,47.6086,47.8606,198502.0
2019-03-11 10:50:00,58.91,58.98,58.74,58.8,116117.0,47.8768,47.9337,47.7387,47.7874,116117.0
2019-03-11 11:00:00,58.8,58.85,58.74,58.8,108862.0,47.7874,47.8281,47.7387,47.7874,108862.0
2019-03-11 11:10:00,58.8,59.14,58.75,59.06,113761.0,47.7874,48.0638,47.7468,47.9987,113761.0
2019-03-11 11:20:00,59.06,59.21,59.02,59.11,129352.0,47.9987,48.1206,47.9662,48.0394,129352.0
2019-03-11 11:30:00,59.13,59.13,58.92,58.95,154146.0,48.0556,48.0556,47.885,47.9093,154146.0
2019-03-11 11:40:00,58.95,58.99,58.83,58.87,134866.0,47.9093,47.9419,47.8118,47.8443,134866.0
2019-03-11 11:50:00,58.87,59.12,58.86,59.03,119849.0,47.8443,48.0475,47.8362,47.9744,119849.0
2019-03-11 12:00:00,59.02,59.09,58.97,59.06,69793.0,47.9662,48.0231,47.9256,47.9987,69793.0
2019-03-11 12:10:00,59.05,59.05,58.92,59.02,87442.0,47.9906,47.9906,47.885,47.9662,87442.0
2019-03-11 12:20:00,59.02,59.11,58.98,59.03,144773.0,47.9662,48.0394,47.9337,47.9744,144773.0
2019-03-11 12:30:00,59.03,59.1,59.0,59.04,106634.0,47.9744,48.0313,47.95,47.9825,106634.0
2019-03-11 12:40:00,59.03,59.05,59.0,59.04,101883.0,47.9744,47.9906,47.95,47.9825,101883.0
2019-03-11 12:50:00,59.04,59.17,59.01,59.11,90777.0,47.9825,48.0881,47.9581,48.0394,90777.0
2019-03-11 13:00:00,59.12,59.18,59.01,59.03,97336.0,48.0475,48.0963,47.9581,47.9744,97336.0
2019-03-11 13:10:00,59.03,59.07,58.97,59.01,161417.0,47.9744,48.0069,47.9256,47.9581,161417.0
2019-03-11 13:20:00,59.01,59.13,59.01,59.06,158157.0,47.9581,48.0556,47.9581,47.9987,158157.0
2019-03-11 13:30:00,59.07,59.08,58.86,58.9,134782.0,48.0069,48.015,47.8362,47.8687,134782.0
2019-03-11 13:40:00,58.9,58.95,58.85,58.91,126751.0,47.8687,47.9093,47.8281,47.8768,126751.0
2019-03-11 13:50:00,58.9,59.02,58.86,59.0,112676.0,47.8687,47.9662,47.8362,47.95,112676.0
2019-03-11 14:00:00,59.0,59.01,58.9,58.9,84435.0,47.95,47.9581,47.8687,47.8687,84435.0
2019-03-11 14:10:00,58.9,58.96,58.86,58.96,110667.0,47.8687,47.9175,47.8362,47.9175,110667.0
2019-03-11 14:20:00,58.96,59.01,58.93,58.95,224370.0,47.9175,47.9581,47.8931,47.9093,224370.0
2019-03-11 14:30:00,58.95,59.05,58.93,59.01,184075.0,47.9093,47.9906,47.8931,47.9581,184075.0
2019-03-11 14:40:00,59.0,59.01,58.94,58.98,121473.0,47.95,47.9581,47.9012,47.9337,121473.0
2019-03-11 14:50:00,58.98,59.0,58.88,58.98,126376.0,47.9337,47.95,47.8525,47.9337,126376.0
2019-03-11 15:00:00,58.97,59.05,58.94,59.02,87089.0,47.9256,47.9906,47.9012,47.9662,87089.0
2019-03-11 15:10:00,59.02,59.04,58.99,59.01,80771.0,47.9662,47.9825,47.9419,47.9581,80771.0
2019-03-11 15:20:00,59.01,59.1,58.98,59.1,109002.0,47.9581,48.0313,47.9337,48.0313,109002.0
2019-03-11 15:30:00,59.11,59.22,59.07,59.2,146894.0,48.0394,48.1288,48.0069,48.1125,146894.0
2019-03-11 15:40:00,59.21,59.21,59.13,59.15,186744.0,48.1206,48.1206,48.0556,48.0719,186744.0
2019-03-11 15:50:00,59.15,59.21,59.05,59.19,429860.0,48.0719,48.1206,47.9906,48.1044,429860.0
2019-03-12 09:30:00,59.16,59.56,58.98,59.44,203923.0,48.08,48.4051,47.9337,48.3076,203923.0
2019-03-12 09:40:00,59.42,59.47,59.09,59.22,127930.0,48.2913,48.332,48.0231,48.1288,127930.0
2019-03-12 09:50:00,59.23,59.38,59.19,59.29,140748.0,48.1369,48.2588,48.1044,48.1857,140748.0
2019-03-12 10:00:00,59.28,59.48,59.25,59.35,142270.0,48.1775,48.3401,48.1532,48.2344,142270.0
2019-03-12 10:10:00,59.36,59.61,59.35,59.52,111848.0,48.2426,48.4457,48.2344,48.3726,111848.0
2019-03-12 10:20:00,59.52,59.95,59.48,59.92,156351.0,48.3726,48.7221,48.3401,48.6977,156351.0
2019-03-12 10:30:00,59.93,60.0,59.63,59.67,129009.0,48.7058,48.7627,48.462,48.4945,129009.0
2019-03-12 10:40:00,59.67,59.75,59.44,59.53,129934.0,48.4945,48.5595,48.3076,48.3807,129934.0
2019-03-12 10:50:00,59.53,59.55,59.44,59.51,59411.0,48.3807,48.397,48.3076,48.3645,59411.0
2019-03-12 11:00:00,59.51,59.51,59.25,59.33,106997.0,48.3645,48.3645,48.1532,48.2182,106997.0
2019-03-12 11:10:00,59.33,59.37,58.99,59.07,118267.0,48.2182,48.2507,47.9419,48.0069,118267.0
2019-03-12 11:20:00,59.07,59.26,59.03,59.23,82763.0,48.0069,48.1613,47.9744,48.1369,82763.0
2019-03-12 11:30:00,59.22,59.5,59.17,59.42,65094.0,48.1288,48.3563,48.0881,48.2913,65094.0
2019-03-12 11:40:00,59.41,59.58,59.35,59.56,82162.0,48.2832,48.4214,48.2344,48.4051,82162.0
2019-03-12 11:50:00,59.55,59.62,59.39,59.42,85051.0,48.397,48.4539,48.2669,48.2913,85051.0
2019-03-12 12:00:00,59.41,59.42,59.21,59.27,91501.0,48.2832,48.2913,48.1206,48.1694,91501.0
2019-03-12 12:10:00,59.26,59.44,59.21,59.4,113736.0,48.1613,48.3076,48.1206,48.2751,113736.0
2019-03-12 12:20:00,59.39,59.44,59.26,59.26,57863.0,48.2669,48.3076,48.1613,48.1613,57863.0
2019-03-12 12:30:00,59.27,59.27,59.14,59.14,87775.0,48.1694,48.1694,48.0638,48.0638,87775.0
2019-03-12 12:40:00,59.14,59.2,59.1,59.1,69011.0,48.0638,48.1125,48.0313,48.0313,69011.0
2019-03-12 12:50:00,59.11,59.14,59.03,59.1,46780.0,48.0394,48.0638,47.9744,48.0313,46780.0
2019-03-12 13:00:00,59.1,59.25,59.04,59.25,50974.0,48.0313,48.1532,47.9825,48.1532,50974.0
2019-03-12 13:10:00,59.25,59.26,59.09,59.12,37672.0,48.1532,48.1613,48.0231,48.0475,37672.0
2019-03-12 13:20:00,59.12,59.17,59.04,59.08,77732.0,48.0475,48.0881,47.9825,48.015,77732.0
2019-03-12 13:30:00,59.08,59.11,58.98,59.04,82133.0,48.015,48.0394,47.9337,47.9825,82133.0
2019-03-12 13:40:00,59.04,59.15,58.99,59.14,74539.0,47.9825,48.0719,47.9419,48.0638,74539.0
2019-03-12 13:50:00,59.15,59.17,59.09,59.14,80975.0,48.0719,48.0881,48.0231,48.0638,80975.0
2019-03-12 14:00:00,59.14,59.18,59.09,59.16,78345.0,48.0638,48.0963,48.0231,48.08,78345.0
2019-03-12 14:10:00,59.16,59.2,59.1,59.18,58489.0,48.08,48.1125,48.0313,48.0963,58489.0
2019-03-12 14:20:00,59.19,59.21,59.02,59.04,84605.0,48.1044,48.1206,47.9662,47.9825,84605.0
2019-03-12 14:30:00,59.05,59.09,58.96,59.06,106264.0,47.9906,48.0231,47.9175,47.9987,106264.0
2019-03-12 14:40:00,59.05,59.14,59.04,59.05,62424.0,47.9906,48.0638,47.9825,47.9906,62424.0
2019-03-12 14:50:00,59.05,59.07,58.93,59.02,101017.0,47.9906,48.0069,47.8931,47.9662,101017.0
2019-03-12 15:00:00,59.01,59.06,58.95,59.05,76746.0,47.9581,47.9987,47.9093,47.9906,76746.0
2019-03-12 15:10:00,59.04,59.05,58.94,58.96,110124.0,47.9825,47.9906,47.9012,47.9175,110124.0
2019-03-12 15:20:00,58.97,59.04,58.91,59.01,131295.0,47.9256,47.9825,47.8768,47.9581,131295.0
2019-03-12 15:30:00,59.01,59.01,58.86,58.91,131852.0,47.9581,47.9581,47.8362,47.8768,131852.0
2019-03-12 15:40:00,58.92,59.12,58.88,59.07,224506.0,47.885,48.0475,47.8525,48.0069,224506.0
2019-03-12 15:50:00,59.08,59.1,58.86,58.86,641100.0,48.015,48.0313,47.8362,47.8362,641100.0
2019-03-13 09:30:00,59.01,59.35,58.93,59.3,162049.0,47.9581,48.2344,47.8931,48.1938,162049.0
2019-03-13 09:40:00,59.3,59.38,59.14,59.33,88674.0,48.1938,48.2588,48.0638,48.2182,88674.0
2019-03-13 09:50:00,59.35,59.56,59.28,59.48,154682.0,48.2344,48.4051,48.1775,48.3401,154682.0
2019-03-13 10:00:00,59.48,59.59,59.42,59.48,185919.0,48.3401,48.4295,48.2913,48.3401,185919.0
2019-03-13 10:10:00,59.46,59.46,59.18,59.2,96934.0,48.3238,48.3238,48.0963,48.1125,96934.0
2019-03-13 10:20:00,59.2,59.25,58.93,58.94,107384.0,48.1125,48.1532,47.8931,47.9012,107384.0
2019-03-13 10:30:00,58.95,59.31,58.95,59.26,344347.0,47.9093,48.2019,47.9093,48.1613,344347.0
2019-03-13 10:40:00,59.27,59.32,58.95,59.0,148249.0,48.1694,48.21,47.9093,47.95,148249.0
2019-03-13 10:50:00,59.0,59.15,58.96,59.13,103637.0,47.95,48.0719,47.9175,48.0556,103637.0
2019-03-13 11:00:00,59.14,59.32,59.12,59.26,190845.0,48.0638,48.21,48.0475,48.1613,190845.0
2019-03-13 11:10:00,59.26,59.35,59.19,59.23,128729.0,48.1613,48.2344,48.1044,48.1369,128729.0
2019-03-13 11:20:00,59.24,59.42,59.15,59.4,150381.0,48.145,48.2913,48.0719,48.2751,150381.0
2019-03-13 11:30:00,59.4,59.44,59.27,59.3,70695.0,48.2751,48.3076,48.1694,48.1938,70695.0
2019-03-13 11:40:00,59.3,59.42,59.27,59.4,146420.0,48.1938,48.2913,48.1694,48.2751,146420.0
2019-03-13 11:50:00,59.41,59.42,59.33,59.38,110272.0,48.2832,48.2913,48.2182,48.2588,110272.0
2019-03-13 12:00:00,59.38,59.42,59.29,59.3,91871.0,48.2588,48.2913,48.1857,48.1938,91871.0
2019-03-13 12:10:00,59.3,59.33,59.1,59.11,64684.0,48.1938,48.2182,48.0313,48.0394,64684.0
2019-03-13 12:20:00,59.11,59.13,58.98,59.02,53539.0,48.0394,48.0556,47.9337,47.9662,53539.0
2019-03-13 12:30:00,59.02,59.07,58.97,59.01,56382.0,47.9662,48.0069,47.9256,47.9581,56382.0
2019-03-13 12:40:00,59.0,59.15,59.0,59.12,54805.0,47.95,48.0719,47.95,48.0475,54805.0
2019-03-13 12:50:00,59.13,59.24,59.13,59.23,69873.0,48.0556,48.145,48.0556,48.1369,69873.0
2019-03-13 13:00:00,59.23,59.38,59.22,59.29,89044.0,48.1369,48.2588,48.1288,48.1857,89044.0
2019-03-13 13:10:00,59.29,59.37,59.28,59.34,80770.0,48.1857,48.2507,48.1775,48.2263,80770.0
2019-03-13 13:20:00,59.35,59.43,59.33,59.42,56968.0,48.2344,48.2994,48.2182,48.2913,56968.0
2019-03-13 13:30:00,59.42,59.55,59.41,59.54,76400.0,48.2913,48.397,48.2832,48.3888,76400.0
2019-03-13 13:40:00,59.54,59.54,59.38,59.4,78907.0,48.3888,48.3888,48.2588,48.2751,78907.0
2019-03-13 13:50:00,59.41,59.46,59.36,59.46,59106.0,48.2832,48.3238,48.2426,48.3238,59106.0
2019-03-13 14:00:00,59.46,59.56,59.42,59.49,70501.0,48.3238,48.4051,48.2913,48.3482,70501.0
2019-03-13 14:10:00,59.49,59.51,59.42,59.42,49240.0,48.3482,48.3645,48.2913,48.2913,49240.0
2019-03-13 14:20:00,59.43,59.45,59.37,59.37,62774.0,48.2994,48.3157,48.2507,48.2507,62774.0
2019-03-13 14:30:00,59.36,59.37,59.28,59.33,60411.0,48.2426,48.2507,48.1775,48.2182,60411.0
2019-03-13 14:40:00,59.33,59.37,59.13,59.16,98733.0,48.2182,48.2507,48.0556,48.08,98733.0
2019-03-13 14:50:00,59.16,59.24,59.07,59.19,79355.0,48.08,48.145,48.0069,48.1044,79355.0
2019-03-13 15:00:00,59.18,59.34,59.16,59.27,87347.0,48.0963,48.2263,48.08,48.1694,87347.0
2019-03-13 15:10:00,59.28,59.31,59.21,59.28,76314.0,48.1775,48.2019,48.1206,48.1775,76314.0
2019-03-13 15:20:00,59.28,59.41,59.2,59.39,128137.0,48.1775,48.2832,48.1125,48.2669,128137.0
2019-03-13 15:30:00,59.4,59.44,59.32,59.43,144135.0,48.2751,48.3076,48.21,48.2994,144135.0
2019-03-13 15:40:00,59.42,59.51,59.39,59.39,181417.0,48.2913,48.3645,48.2669,48.2669,181417.0
2019-03-13 15:50:00,59.4,59.59,59.4,59.56,419017.0,48.2751,48.4295,48.2751,48.4051,419017.0
2019-03-14 09:30:00,59.65,59.92,59.6,59.86,186383.0,48.4782,48.6977,48.4376,48.6489,186383.0
2019-03-14 09:40:00,59.86,59.86,59.64,59.72,149525.0,48.6489,48.6489,48.4701,48.5351,149525.0
2019-03-14 09:50:00,59.69,59.93,59.67,59.87,111203.0,48.5108,48.7058,48.4945,48.657,111203.0
2019-03-14 10:00:00,59.87,59.93,59.45,59.46,218462.0,48.657,48.7058,48.3157,48.3238,218462.0
2019-03-14 10:10:00,59.46,59.66,59.38,59.62,97823.0,48.3238,48.4864,48.2588,48.4539,97823.0
2019-03-14 10:20:00,59.63,59.73,59.46,59.49,57199.0,48.462,48.5433,48.3238,48.3482,57199.0
2019-03-14 10:30:00,59.49,59.52,59.35,59.4,97912.0,48.3482,48.3726,48.2344,48.2751,97912.0
2019-03-14 10:40:00,59.4,59.47,59.31,59.35,77461.0,48.2751,48.332,48.2019,48.2344,77461.0
2019-03-14 10:50:00,59.35,59.39,59.12,59.13,158127.0,48.2344,48.2669,48.0475,48.0556,158127.0
2019-03-14 11:00:00,59.13,59.16,58.9,59.02,164417.0,48.0556,48.08,47.8687,47.9662,164417.0
2019-03-14 11:10:00,59.01,59.31,59.0,59.31,119319.0,47.9581,48.2019,47.95,48.2019,119319.0
2019-03-14 11:20:00,59.31,59.32,59.14,59.2,159045.0,48.2019,48.21,48.0638,48.1125,159045.0
2019-03-14 11:30:00,59.19,59.21,59.05,59.21,192896.0,48.1044,48.1206,47.9906,48.1206,192896.0
2019-03-14 11:40:00,59.21,59.24,59.14,59.23,72065.0,48.1206,48.145,48.0638,48.1369,72065.0
2019-03-14 11:50:00,59.23,59.32,59.19,59.19,88874.0,48.1369,48.21,48.1044,48.1044,88874.0
2019-03-14 12:00:00,59.2,59.39,59.19,59.25,149852.0,48.1125,48.2669,48.1044,48.1532,149852.0
2019-03-14 12:10:00,59.25,59.36,59.22,59.33,124035.0,48.1532,48.2426,48.1288,48.2182,124035.0
2019-03-14 12:20:00,59.33,59.43,59.27,59.38,108424.0,48.2182,48.2994,48.1694,48.2588,108424.0
2019-03-14 12:30:00,59.38,59.5,59.35,59.48,67706.0,48.2588,48.3563,48.2344,48.3401,67706.0
2019-03-14 12:40:00,59.48,59.57,59.48,59.57,106307.0,48.3401,48.4132,48.3401,48.4132,106307.0
2019-03-14 12:50:00,59.58,59.59,59.5,59.53,140807.0,48.4214,48.4295,48.3563,48.3807,140807.0
2019-03-14 13:00:00,59.54,59.58,59.53,59.57,93935.0,48.3888,48.4214,48.3807,48.4132,93935.0
2019-03-14 13:10:00,59.58,59.6,59.54,59.57,58265.0,48.4214,48.4376,48.3888,48.4132,58265.0
2019-03-14 13:20:00,59.57,59.58,59.49,59.54,142736.0,48.4132,48.4214,48.3482,48.3888,142736.0
2019-03-14 13:30:00,59.54,59.55,59.51,59.54,74749.0,48.3888,48.397,48.3645,48.3888,74749.0
2019-03-14 13:40:00,59.53,59.58,59.51,59.55,61109.0,48.3807,48.4214,48.3645,48.397,61109.0
2019-03-14 13:50:00,59.55,59.57,59.51,59.54,64621.0,48.397,48.4132,48.3645,48.3888,64621.0
2019-03-14 14:00:00,59.54,59.55,59.41,59.44,67445.0,48.3888,48.397,48.2832,48.3076,67445.0
2019-03-14 14:10:00,59.44,59.46,59.35,59.45,80115.0,48.3076,48.3238,48.2344,48.3157,80115.0
2019-03-14 14:20:00,59.45,59.55,59.44,59.51,57910.0,48.3157,48.397,48.3076,48.3645,57910.0
2019-03-14 14:30:00,59.5,59.53,59.49,59.52,83125.0,48.3563,48.3807,48.3482,48.3726,83125.0
2019-03-14 14:40:00,59.52,59.58,59.51,59.54,68067.0,48.3726,48.4214,48.3645,48.3888,68067.0
2019-03-14 14:50:00,59.54,59.64,59.5,59.59,90781.0,48.3888,48.4701,48.3563,48.4295,90781.0
2019-03-14 15:00:00,59.59,59.7,59.55,59.67,76806.0,48.4295,48.5189,48.397,48.4945,76806.0
2019-03-14 15:10:00,59.68,59.69,59.61,59.66,80728.0,48.5026,48.5108,48.4457,48.4864,80728.0
2019-03-14 15:20:00,59.66,59.71,59.62,59.71,95802.0,48.4864,48.527,48.4539,48.527,95802.0
2019-03-14 15:30:00,59.7,59.77,59.68,59.75,115866.0,48.5189,48.5758,48.5026,48.5595,115866.0
2019-03-14 15:40:00,59.76,59.77,59.68,59.76,158047.0,48.5676,48.5758,48.5026,48.5676,158047.0
2019-03-14 15:50:00,59.76,59.79,59.66,59.67,329648.0,48.5676,48.592,48.4864,48.4945,329648.0
2019-03-15 09:30:00,59.45,60.39,59.4,60.26,945347.0,48.3157,49.0796,48.2751,48.974,945347.0
2019-03-15 09:40:00,60.24,60.48,60.17,60.43,152949.0,48.9577,49.1528,48.9009,49.1122,152949.0
2019-03-15 09:50:00,60.44,60.73,60.29,60.73,315847.0,49.1203,49.356,48.9984,49.356,315847.0
2019-03-15 10:00:00,60.71,61.27,60.67,60.97,463650.0,49.3397,49.7948,49.3072,49.551,463650.0
2019-03-15 10:10:00,60.96,61.03,60.67,60.87,128012.0,49.5429,49.5998,49.3072,49.4698,128012.0
2019-03-15 10:20:00,60.87,60.93,60.67,60.74,78505.0,49.4698,49.5185,49.3072,49.3641,78505.0
2019-03-15 10:30:00,60.75,60.79,60.55,60.57,78947.0,49.3722,49.4047,49.2097,49.2259,78947.0
2019-03-15 10:40:00,60.57,60.59,60.45,60.52,79808.0,49.2259,49.2422,49.1284,49.1853,79808.0
2019-03-15 10:50:00,60.52,60.58,60.42,60.44,84482.0,49.1853,49.2341,49.104,49.1203,84482.0
2019-03-15 11:00:00,60.44,60.5,60.38,60.47,68386.0,49.1203,49.169,49.0715,49.1447,68386.0
2019-03-15 11:10:00,60.48,60.64,60.41,60.63,75418.0,49.1528,49.2828,49.0959,49.2747,75418.0
2019-03-15 11:20:00,60.62,60.67,60.45,60.46,70826.0,49.2666,49.3072,49.1284,49.1365,70826.0
2019-03-15 11:30:00,60.45,60.45,60.27,60.3,79882.0,49.1284,49.1284,48.9821,49.0065,79882.0
2019-03-15 11:40:00,60.3,60.46,60.23,60.45,87059.0,49.0065,49.1365,48.9496,49.1284,87059.0
2019-03-15 11:50:00,60.44,60.45,60.29,60.35,56178.0,49.1203,49.1284,48.9984,49.0471,56178.0
2019-03-15 12:00:00,60.34,60.51,60.34,60.48,66410.0,49.039,49.1772,49.039,49.1528,66410.0
2019-03-15 12:10:00,60.48,60.58,60.44,60.58,61398.0,49.1528,49.2341,49.1203,49.2341,61398.0
2019-03-15 12:20:00,60.58,60.59,60.51,60.53,46333.0,49.2341,49.2422,49.1772,49.1934,46333.0
2019-03-15 12:30:00,60.53,60.59,60.46,60.53,59597.0,49.1934,49.2422,49.1365,49.1934,59597.0
2019-03-15 12:40:00,60.53,60.62,60.49,60.61,61245.0,49.1934,49.2666,49.1609,49.2584,61245.0
2019-03-15 12:50:00,60.61,60.62,60.51,60.55,52926.0,49.2584,49.2666,49.1772,49.2097,52926.0
2019-03-15 13:00:00,60.55,60.66,60.54,60.58,51778.0,49.2097,49.2991,49.2016,49.2341,51778.0
2019-03-15 13:10:00,60.59,60.59,60.54,60.56,115704.0,49.2422,49.2422,49.2016,49.2178,115704.0
2019-03-15 13:20:00,60.55,60.61,60.42,60.44,94015.0,49.2097,49.2584,49.104,49.1203,94015.0
2019-03-15 13:30:00,60.44,60.48,60.36,60.39,44253.0,49.1203,49.1528,49.0553,49.0796,44253.0
2019-03-15 13:40:00,60.4,60.4,60.29,60.39,47620.0,49.0878,49.0878,48.9984,49.0796,47620.0
2019-03-15 13:50:00,60.4,60.44,60.35,60.4,46948.0,49.0878,49.1203,49.0471,49.0878,46948.0
2019-03-15 14:00:00,60.4,60.45,60.36,60.39,56669.0,49.0878,49.1284,49.0553,49.0796,56669.0
2019-03-15 14:10:00,60.39,60.41,60.3,60.39,45309.0,49.0796,49.0959,49.0065,49.0796,45309.0
2019-03-15 14:20:00,60.39,60.51,60.37,60.49,98217.0,49.0796,49.1772,49.0634,49.1609,98217.0
2019-03-15 14:30:00,60.5,60.56,60.47,60.53,67719.0,49.169,49.2178,49.1447,49.1934,67719.0
2019-03-15 14:40:00,60.53,60.58,60.48,60.55,65865.0,49.1934,49.2341,49.1528,49.2097,65865.0
2019-03-15 14:50:00,60.55,60.56,60.43,60.56,58355.0,49.2097,49.2178,49.1122,49.2178,58355.0
2019-03-15 15:00:00,60.55,60.56,60.49,60.55,61475.0,49.2097,49.2178,49.1609,49.2097,61475.0
2019-03-15 15:10:00,60.54,60.59,60.47,60.51,115618.0,49.2016,49.2422,49.1447,49.1772,115618.0
2019-03-15 15:20:00,60.51,60.59,60.48,60.54,105452.0,49.1772,49.2422,49.1528,49.2016,105452.0
2019-03-15 15:30:00,60.54,60.63,60.51,60.6,159989.0,49.2016,49.2747,49.1772,49.2503,159989.0
2019-03-15 15:40:00,60.6,60.69,60.47,60.51,238404.0,49.2503,49.3235,49.1447,49.1772,238404.0
2019-03-15 15:50:00,60.51,60.51,60.28,60.47,501349.0,49.1772,49.1772,48.9903,49.1447,501349.0
2019-03-18 09:30:00,60.81,61.47,60.8,61.37,371576.0,49.421,49.9574,49.4129,49.8761,371576.0
2019-03-18 09:40:00,61.4,61.56,61.28,61.46,147558.0,49.9005,50.0305,49.803,49.9493,147558.0
2019-03-18 09:50:00,61.46,61.67,61.39,61.64,262813.0,49.9493,50.1199,49.8924,50.0955,262813.0
2019-03-18 10:00:00,61.65,61.73,61.55,61.65,180755.0,50.1037,50.1687,50.0224,50.1037,180755.0
2019-03-18 10:10:00,61.66,61.8,61.59,61.8,156684.0,50.1118,50.2256,50.0549,50.2256,156684.0
2019-03-18 10:20:00,61.79,61.95,61.78,61.9,182689.0,50.2174,50.3475,50.2093,50.3068,182689.0
2019-03-18 10:30:00,61.91,61.93,61.62,61.68,78381.0,50.315,50.3312,50.0793,50.128,78381.0
2019-03-18 10:40:00,61.68,61.78,61.61,61.64,117182.0,50.128,50.2093,50.0712,50.0955,117182.0
2019-03-18 10:50:00,61.63,61.66,61.56,61.63,113740.0,50.0874,50.1118,50.0305,50.0874,113740.0
2019-03-18 11:00:00,61.63,61.92,61.62,61.9,140987.0,50.0874,50.3231,50.0793,50.3068,140987.0
2019-03-18 11:10:00,61.9,62.04,61.81,61.82,121706.0,50.3068,50.4206,50.2337,50.2418,121706.0
2019-03-18 11:20:00,61.82,61.84,61.65,61.83,105615.0,50.2418,50.2581,50.1037,50.25,105615.0
2019-03-18 11:30:00,61.83,61.83,61.67,61.74,141044.0,50.25,50.25,50.1199,50.1768,141044.0
2019-03-18 11:40:00,61.74,61.77,61.6,61.77,93951.0,50.1768,50.2012,50.063,50.2012,93951.0
2019-03-18 11:50:00,61.78,61.91,61.76,61.89,66821.0,50.2093,50.315,50.1931,50.2987,66821.0
2019-03-18 12:00:00,61.9,61.94,61.84,61.85,110994.0,50.3068,50.3394,50.2581,50.2662,110994.0
2019-03-18 12:10:00,61.85,61.98,61.83,61.97,97030.0,50.2662,50.3719,50.25,50.3637,97030.0
2019-03-18 12:20:00,61.96,62.04,61.91,62.0,152853.0,50.3556,50.4206,50.315,50.3881,152853.0
2019-03-18 12:30:00,62.01,62.18,61.95,62.18,112310.0,50.3962,50.5344,50.3475,50.5344,112310.0
2019-03-18 12:40:00,62.18,62.2,62.07,62.11,80789.0,50.5344,50.5507,50.445,50.4775,80789.0
2019-03-18 12:50:00,62.11,62.14,62.07,62.09,73984.0,50.4775,50.5019,50.445,50.4613,73984.0
2019-03-18 13:00:00,62.09,62.16,62.05,62.16,105101.0,50.4613,50.5181,50.4288,50.5181,105101.0
2019-03-18 13:10:00,62.15,62.16,61.97,61.97,66208.0,50.51,50.5181,50.3637,50.3637,66208.0
2019-03-18 13:20:00,61.98,62.01,61.95,62.0,57614.0,50.3719,50.3962,50.3475,50.3881,57614.0
2019-03-18 13:30:00,62.0,62.0,61.84,61.85,87686.0,50.3881,50.3881,50.2581,50.2662,87686.0
2019-03-18 13:40:00,61.84,61.87,61.8,61.83,107278.0,50.2581,50.2825,50.2256,50.25,107278.0
2019-03-18 13:50:00,61.82,61.85,61.77,61.85,119539.0,50.2418,50.2662,50.2012,50.2662,119539.0
2019-03-18 14:00:00,61.86,61.9,61.82,61.83,137364.0,50.2743,50.3068,50.2418,50.25,137364.0
2019-03-18 14:10:00,61.83,61.85,61.76,61.82,120122.0,50.25,50.2662,50.1931,50.2418,120122.0
2019-03-18 14:20:00,61.83,61.89,61.81,61.88,77471.0,50.25,50.2987,50.2337,50.2906,77471.0
2019-03-18 14:30:00,61.88,61.99,61.84,61.98,95748.0,50.2906,50.38,50.2581,50.3719,95748.0
2019-03-18 14:40:00,61.99,62.06,61.96,61.99,90051.0,50.38,50.4369,50.3556,50.38,90051.0
2019-03-18 14:50:00,61.99,62.01,61.93,61.98,191968.0,50.38,50.3962,50.3312,50.3719,191968.0
2019-03-18 15:00:00,61.99,61.99,61.81,61.83,129621.0,50.38,50.38,50.2337,50.25,129621.0
2019-03-18 15:10:00,61.82,61.93,61.76,61.88,112779.0,50.2418,50.3312,50.1931,50.2906,112779.0
2019-03-18 15:20:00,61.89,61.97,61.87,61.96,109594.0,50.2987,50.3637,50.2825,50.3556,109594.0
2019-03-18 15:30:00,61.97,62.03,61.9,61.91,216714.0,50.3637,50.4125,50.3068,50.315,216714.0
2019-03-18 15:40:00,61.91,62.17,61.9,62.14,244383.0,50.315,50.5263,50.3068,50.5019,244383.0
2019-03-18 15:50:00,62.14,62.17,61.99,62.08,594589.0,50.5019,50.5263,50.38,50.4531,594589.0
2019-03-19 09:30:00,62.4,62.84,62.33,62.72,187870.0,50.7132,51.0708,50.6563,50.9733,187870.0
2019-03-19 09:40:00,62.74,63.04,62.63,62.85,253233.0,50.9895,51.2333,50.9001,51.0789,253233.0
2019-03-19 09:50:00,62.84,62.88,62.7,62.76,246774.0,51.0708,51.1033,50.957,51.0058,246774.0
2019-03-19 10:00:00,62.77,62.9,62.71,62.74,153754.0,51.0139,51.1196,50.9651,50.9895,153754.0
2019-03-19 10:10:00,62.74,62.94,62.69,62.77,203817.0,50.9895,51.1521,50.9489,51.0139,203817.0
2019-03-19 10:20:00,62.76,62.81,62.65,62.71,113498.0,51.0058,51.0464,50.9164,50.9651,113498.0
2019-03-19 10:30:00,62.71,62.87,62.63,62.85,66870.0,50.9651,51.0952,50.9001,51.0789,66870.0
2019-03-19 10:40:00,62.84,62.9,62.66,62.77,95829.0,51.0708,51.1196,50.9245,51.0139,95829.0
2019-03-19 10:50:00,62.77,62.83,62.41,62.46,89418.0,51.0139,51.0627,50.7213,50.762,89418.0
2019-03-19 11:00:00,62.46,62.48,62.36,62.38,89570.0,50.762,50.7782,50.6807,50.6969,89570.0
2019-03-19 11:10:00,62.38,62.41,62.26,62.26,121753.0,50.6969,50.7213,50.5994,50.5994,121753.0
2019-03-19 11:20:00,62.27,62.57,62.26,62.56,77837.0,50.6075,50.8514,50.5994,50.8432,77837.0
2019-03-19 11:30:00,62.56,62.57,62.41,62.46,81999.0,50.8432,50.8514,50.7213,50.762,81999.0
2019-03-19 11:40:00,62.47,62.66,62.46,62.66,122107.0,50.7701,50.9245,50.762,50.9245,122107.0
2019-03-19 11:50:00,62.66,62.7,62.62,62.62,87258.0,50.9245,50.957,50.892,50.892,87258.0
2019-03-19 12:00:00,62.63,62.77,62.62,62.73,84724.0,50.9001,51.0139,50.892,50.9814,84724.0
2019-03-19 12:10:00,62.73,62.83,62.72,62.74,54259.0,50.9814,51.0627,50.9733,50.9895,54259.0
2019-03-19 12:20:00,62.73,62.84,62.71,62.82,75061.0,50.9814,51.0708,50.9651,51.0545,75061.0
2019-03-19 12:30:00,62.83,62.91,62.75,62.81,94639.0,51.0627,51.1277,50.9976,51.0464,94639.0
2019-03-19 12:40:00,62.82,62.86,62.51,62.53,116648.0,51.0545,51.087,50.8026,50.8189,116648.0
2019-03-19 12:50:00,62.52,62.69,62.46,62.67,190306.0,50.8107,50.9489,50.762,50.9326,190306.0
2019-03-19 13:00:00,62.68,62.7,62.43,62.43,102315.0,50.9408,50.957,50.7376,50.7376,102315.0
2019-03-19 13:10:00,62.43,62.65,62.38,62.62,73538.0,50.7376,50.9164,50.6969,50.892,73538.0
2019-03-19 13:20:00,62.61,62.66,62.59,62.61,88658.0,50.8839,50.9245,50.8676,50.8839,88658.0
2019-03-19 13:30:00,62.61,62.72,62.59,62.63,124917.0,50.8839,50.9733,50.8676,50.9001,124917.0
2019-03-19 13:40:00,62.63,62.66,62.49,62.54,47222.0,50.9001,50.9245,50.7863,50.827,47222.0
2019-03-19 13:50:00,62.55,62.58,62.43,62.45,58129.0,50.8351,50.8595,50.7376,50.7538,58129.0
2019-03-19 14:00:00,62.45,62.47,62.38,62.4,68898.0,50.7538,50.7701,50.6969,50.7132,68898.0
2019-03-19 14:10:00,62.41,62.42,62.2,62.3,73664.0,50.7213,50.7295,50.5507,50.6319,73664.0
2019-03-19 14:20:00,62.29,62.45,62.26,62.45,103461.0,50.6238,50.7538,50.5994,50.7538,103461.0
2019-03-19 14:30:00,62.45,62.5,62.39,62.41,97747.0,50.7538,50.7945,50.7051,50.7213,97747.0
2019-03-19 14:40:00,62.4,62.41,62.32,62.32,69999.0,50.7132,50.7213,50.6482,50.6482,69999.0
2019-03-19 14:50:00,62.32,62.38,62.23,62.25,74964.0,50.6482,50.6969,50.575,50.5913,74964.0
2019-03-19 15:00:00,62.26,62.31,62.18,62.27,70048.0,50.5994,50.6401,50.5344,50.6075,70048.0
2019-03-19 15:10:00,62.27,62.3,62.01,62.06,111925.0,50.6075,50.6319,50.3962,50.4369,111925.0
2019-03-19 15:20:00,62.07,62.08,61.96,62.0,110087.0,50.445,50.4531,50.3556,50.3881,110087.0
2019-03-19 15:30:00,62.0,62.05,61.88,61.94,207556.0,50.3881,50.4288,50.2906,50.3394,207556.0
2019-03-19 15:40:00,61.93,61.93,61.79,61.9,186499.0,50.3312,50.3312,50.2174,50.3068,186499.0
2019-03-19 15:50:00,61.9,62.06,61.84,62.03,458283.0,50.3068,50.4369,50.2581,50.4125,458283.0
2019-03-20 09:30:00,61.79,61.79,61.19,61.19,190088.0,50.2174,50.2174,49.7298,49.7298,190088.0
2019-03-20 09:40:00,61.2,61.26,60.95,61.13,174084.0,49.7379,49.7867,49.5348,49.6811,174084.0
2019-03-20 09:50:00,61.13,61.42,61.11,61.14,177081.0,49.6811,49.9167,49.6648,49.6892,177081.0
2019-03-20 10:00:00,61.13,61.25,61.05,61.05,182717.0,49.6811,49.7786,49.616,49.616,182717.0
2019-03-20 10:10:00,61.05,61.06,60.82,61.0,124390.0,49.616,49.6242,49.4291,49.5754,124390.0
2019-03-20 10:20:00,60.99,61.08,60.94,60.96,74453.0,49.5673,49.6404,49.5266,49.5429,74453.0
2019-03-20 10:30:00,60.97,61.43,60.96,61.16,206526.0,49.551,49.9249,49.5429,49.7054,206526.0
2019-03-20 10:40:00,61.17,61.68,61.16,61.63,146932.0,49.7136,50.128,49.7054,50.0874,146932.0
2019-03-20 10:50:00,61.63,61.74,61.56,61.64,116068.0,50.0874,50.1768,50.0305,50.0955,116068.0
2019-03-20 11:00:00,61.65,62.01,61.64,62.0,118146.0,50.1037,50.3962,50.0955,50.3881,118146.0
2019-03-20 11:10:00,62.0,62.16,61.99,62.13,133852.0,50.3881,50.5181,50.38,50.4938,133852.0
2019-03-20 11:20:00,62.14,62.17,61.95,62.01,120614.0,50.5019,50.5263,50.3475,50.3962,120614.0
2019-03-20 11:30:00,62.01,62.12,61.94,62.05,100105.0,50.3962,50.4856,50.3394,50.4288,100105.0
2019-03-20 11:40:00,62.05,62.16,62.01,62.08,106255.0,50.4288,50.5181,50.3962,50.4531,106255.0
2019-03-20 11:50:00,62.09,62.16,61.94,61.98,113770.0,50.4613,50.5181,50.3394,50.3719,113770.0
2019-03-20 12:00:00,61.99,62.16,61.99,62.14,96654.0,50.38,50.5181,50.38,50.5019,96654.0
2019-03-20 12:10:00,62.14,62.15,61.89,61.98,147786.0,50.5019,50.51,50.2987,50.3719,147786.0
2019-03-20 12:20:00,61.98,62.01,61.86,62.0,93738.0,50.3719,50.3962,50.2743,50.3881,93738.0
2019-03-20 12:30:00,62.01,62.04,61.89,62.03,109674.0,50.3962,50.4206,50.2987,50.4125,109674.0
2019-03-20 12:40:00,62.02,62.09,61.85,61.88,117874.0,50.4044,50.4613,50.2662,50.2906,117874.0
2019-03-20 12:50:00,61.89,61.91,61.81,61.87,65651.0,50.2987,50.315,50.2337,50.2825,65651.0
2019-03-20 13:00:00,61.86,61.92,61.68,61.68,83844.0,50.2743,50.3231,50.128,50.128,83844.0
2019-03-20 13:10:00,61.69,61.75,61.65,61.7,88720.0,50.1362,50.1849,50.1037,50.1443,88720.0
2019-03-20 13:20:00,61.7,61.73,61.6,61.61,61691.0,50.1443,50.1687,50.063,50.0712,61691.0
2019-03-20 13:30:00,61.6,61.85,61.59,61.85,73919.0,50.063,50.2662,50.0549,50.2662,73919.0
2019-03-20 13:40:00,61.85,61.95,61.82,61.85,74409.0,50.2662,50.3475,50.2418,50.2662,74409.0
2019-03-20 13:50:00,61.86,61.88,61.68,61.81,75516.0,50.2743,50.2906,50.128,50.2337,75516.0
2019-03-20 14:00:00,61.81,62.24,61.81,62.11,192811.0,50.2337,50.5832,50.2337,50.4775,192811.0
2019-03-20 14:10:00,62.11,62.26,62.08,62.09,159671.0,50.4775,50.5994,50.4531,50.4613,159671.0
2019-03-20 14:20:00,62.1,62.37,62.1,62.37,122632.0,50.4694,50.6888,50.4694,50.6888,122632.0
2019-03-20 14:30:00,62.37,62.49,62.27,62.47,111076.0,50.6888,50.7863,50.6075,50.7701,111076.0
2019-03-20 14:40:00,62.48,62.56,62.43,62.53,91864.0,50.7782,50.8432,50.7376,50.8189,91864.0
2019-03-20 14:50:00,62.53,62.59,62.44,62.49,134138.0,50.8189,50.8676,50.7457,50.7863,134138.0
2019-03-20 15:00:00,62.52,62.56,62.39,62.51,152211.0,50.8107,50.8432,50.7051,50.8026,152211.0
2019-03-20 15:10:00,62.51,62.7,62.45,62.62,127051.0,50.8026,50.957,50.7538,50.892,127051.0
2019-03-20 15:20:00,62.62,62.74,62.52,62.55,221529.0,50.892,50.9895,50.8107,50.8351,221529.0
2019-03-20 15:30:00,62.55,62.55,62.15,62.28,275715.0,50.8351,50.8351,50.51,50.6157,275715.0
2019-03-20 15:40:00,62.28,62.37,62.22,62.27,287028.0,50.6157,50.6888,50.5669,50.6075,287028.0
2019-03-20 15:50:00,62.27,62.31,62.11,62.21,809989.0,50.6075,50.6401,50.4775,50.5588,809989.0
2019-03-21 09:30:00,62.03,62.22,61.73,61.88,195376.0,50.4125,50.5669,50.1687,50.2906,195376.0
2019-03-21 09:40:00,61.86,61.98,61.71,61.83,92787.0,50.2743,50.3719,50.1524,50.25,92787.0
2019-03-21 09:50:00,61.81,62.1,61.71,62.07,148035.0,50.2337,50.4694,50.1524,50.445,148035.0
2019-03-21 10:00:00,62.08,62.51,62.08,62.46,66212.0,50.4531,50.8026,50.4531,50.762,66212.0
2019-03-21 10:10:00,62.46,62.62,62.44,62.51,86095.0,50.762,50.892,50.7457,50.8026,86095.0
2019-03-21 10:20:00,62.51,62.79,62.51,62.74,84756.0,50.8026,51.0302,50.8026,50.9895,84756.0
2019-03-21 10:30:00,62.75,62.88,62.74,62.83,75385.0,50.9976,51.1033,50.9895,51.0627,75385.0
2019-03-21 10:40:00,62.84,62.89,62.75,62.81,130604.0,51.0708,51.1114,50.9976,51.0464,130604.0
2019-03-21 10:50:00,62.8,62.88,62.7,62.87,92763.0,51.0383,51.1033,50.957,51.0952,92763.0
2019-03-21 11:00:00,62.88,63.06,62.85,63.04,110716.0,51.1033,51.2496,51.0789,51.2333,110716.0
2019-03-21 11:10:00,63.04,63.17,63.03,63.15,111339.0,51.2333,51.339,51.2252,51.3227,111339.0
2019-03-21 11:20:00,63.16,63.24,63.05,63.13,189799.0,51.3309,51.3959,51.2415,51.3065,189799.0
2019-03-21 11:30:00,63.13,63.25,63.09,63.1,62845.0,51.3065,51.404,51.274,51.2821,62845.0
2019-03-21 11:40:00,63.11,63.28,63.06,63.23,80393.0,51.2902,51.4284,51.2496,51.3877,80393.0
2019-03-21 11:50:00,63.23,63.35,63.22,63.33,68143.0,51.3877,51.4853,51.3796,51.469,68143.0
2019-03-21 12:00:00,63.33,63.33,63.0,63.01,65625.0,51.469,51.469,51.2008,51.209,65625.0
2019-03-21 12:10:00,63.02,63.02,62.87,62.88,53327.0,51.2171,51.2171,51.0952,51.1033,53327.0
2019-03-21 12:20:00,62.87,62.91,62.8,62.85,66512.0,51.0952,51.1277,51.0383,51.0789,66512.0
2019-03-21 12:30:00,62.86,62.89,62.81,62.83,69156.0,51.087,51.1114,51.0464,51.0627,69156.0
2019-03-21 12:40:00,62.83,62.91,62.76,62.78,61560.0,51.0627,51.1277,51.0058,51.022,61560.0
2019-03-21 12:50:00,62.79,62.83,62.72,62.83,52936.0,51.0302,51.0627,50.9733,51.0627,52936.0
2019-03-21 13:00:00,62.84,63.1,62.82,63.08,102375.0,51.0708,51.2821,51.0545,51.2658,102375.0
2019-03-21 13:10:00,63.09,63.09,62.93,62.94,57031.0,51.274,51.274,51.1439,51.1521,57031.0
2019-03-21 13:20:00,62.94,63.04,62.94,63.03,38055.0,51.1521,51.2333,51.1521,51.2252,38055.0
2019-03-21 13:30:00,63.03,63.05,62.84,62.87,50941.0,51.2252,51.2415,51.0708,51.0952,50941.0
2019-03-21 13:40:00,62.86,62.92,62.71,62.78,166064.0,51.087,51.1358,50.9651,51.022,166064.0
2019-03-21 13:50:00,62.8,62.93,62.76,62.84,85346.0,51.0383,51.1439,51.0058,51.0708,85346.0
2019-03-21 14:00:00,62.83,62.98,62.76,62.95,57137.0,51.0627,51.1846,51.0058,51.1602,57137.0
2019-03-21 14:10:00,62.96,63.02,62.81,62.84,69865.0,51.1683,51.2171,51.0464,51.0708,69865.0
2019-03-21 14:20:00,62.83,62.95,62.81,62.93,84591.0,51.0627,51.1602,51.0464,51.1439,84591.0
2019-03-21 14:30:00,62.93,63.03,62.9,63.02,76655.0,51.1439,51.2252,51.1196,51.2171,76655.0
2019-03-21 14:40:00,63.02,63.05,62.94,63.02,86956.0,51.2171,51.2415,51.1521,51.2171,86956.0
2019-03-21 14:50:00,63.0,63.04,62.88,62.88,63851.0,51.2008,51.2333,51.1033,51.1033,63851.0
2019-03-21 15:00:00,62.89,62.96,62.85,62.92,77674.0,51.1114,51.1683,51.0789,51.1358,77674.0
2019-03-21 15:10:00,62.89,62.9,62.74,62.82,91357.0,51.1114,51.1196,50.9895,51.0545,91357.0
2019-03-21 15:20:00,62.82,62.91,62.76,62.87,98475.0,51.0545,51.1277,51.0058,51.0952,98475.0
2019-03-21 15:30:00,62.87,62.89,62.64,62.68,116333.0,51.0952,51.1114,50.9083,50.9408,116333.0
2019-03-21 15:40:00,62.68,62.8,62.67,62.69,171517.0,50.9408,51.0383,50.9326,50.9489,171517.0
2019-03-21 15:50:00,62.7,62.82,62.58,62.77,685682.0,50.957,51.0545,50.8595,51.0139,685682.0
2019-03-22 09:30:00,62.12,62.5,62.06,62.12,99782.0,50.4856,50.7945,50.4369,50.4856,99782.0
2019-03-22 09:40:00,62.17,62.22,61.77,61.78,67917.0,50.5263,50.5669,50.2012,50.2093,67917.0
2019-03-22 09:50:00,61.78,61.84,61.24,61.26,93865.0,50.2093,50.2581,49.7705,49.7867,93865.0
2019-03-22 10:00:00,61.24,61.31,60.97,61.31,113477.0,49.7705,49.8273,49.551,49.8273,113477.0
2019-03-22 10:10:00,61.3,61.4,61.12,61.4,93268.0,49.8192,49.9005,49.6729,49.9005,93268.0
2019-03-22 10:20:00,61.4,61.56,61.22,61.25,57886.0,49.9005,50.0305,49.7542,49.7786,57886.0
2019-03-22 10:30:00,61.25,61.38,61.21,61.31,55343.0,49.7786,49.8842,49.7461,49.8273,55343.0
2019-03-22 10:40:00,61.3,61.31,61.08,61.12,68670.0,49.8192,49.8273,49.6404,49.6729,68670.0
2019-03-22 10:50:00,61.12,61.3,61.06,61.14,58500.0,49.6729,49.8192,49.6242,49.6892,58500.0
2019-03-22 11:00:00,61.15,61.16,60.98,61.02,84773.0,49.6973,49.7054,49.5591,49.5917,84773.0
2019-03-22 11:10:00,61.05,61.34,60.94,61.29,80078.0,49.616,49.8517,49.5266,49.8111,80078.0
2019-03-22 11:20:00,61.27,61.29,61.03,61.12,102316.0,49.7948,49.8111,49.5998,49.6729,102316.0
2019-03-22 11:30:00,61.1,61.19,60.91,60.91,70964.0,49.6567,49.7298,49.5023,49.5023,70964.0
2019-03-22 11:40:00,60.92,60.94,60.78,60.86,70357.0,49.5104,49.5266,49.3966,49.4616,70357.0
2019-03-22 11:50:00,60.86,60.86,60.63,60.63,87741.0,49.4616,49.4616,49.2747,49.2747,87741.0
2019-03-22 12:00:00,60.64,60.94,60.64,60.83,77165.0,49.2828,49.5266,49.2828,49.4372,77165.0
2019-03-22 12:10:00,60.83,60.98,60.73,60.94,62230.0,49.4372,49.5591,49.356,49.5266,62230.0
2019-03-22 12:20:00,60.94,61.02,60.84,61.01,68818.0,49.5266,49.5917,49.4454,49.5835,68818.0
2019-03-22 12:30:00,60.99,61.18,60.97,61.08,69892.0,49.5673,49.7217,49.551,49.6404,69892.0
2019-03-22 12:40:00,61.09,61.09,60.88,61.08,55618.0,49.6485,49.6485,49.4779,49.6404,55618.0
2019-03-22 12:50:00,61.07,61.34,61.06,61.31,69907.0,49.6323,49.8517,49.6242,49.8273,69907.0
2019-03-22 13:00:00,61.35,61.51,61.3,61.49,68191.0,49.8599,49.9899,49.8192,49.9736,68191.0
2019-03-22 13:10:00,61.48,61.5,61.32,61.42,54362.0,49.9655,49.9818,49.8355,49.9167,54362.0
2019-03-22 13:20:00,61.43,61.67,61.32,61.65,149205.0,49.9249,50.1199,49.8355,50.1037,149205.0
2019-03-22 13:30:00,61.65,61.79,61.62,61.7,57152.0,50.1037,50.2174,50.0793,50.1443,57152.0
2019-03-22 13:40:00,61.7,61.78,61.66,61.68,59343.0,50.1443,50.2093,50.1118,50.128,59343.0
2019-03-22 13:50:00,61.69,61.71,61.53,61.61,105597.0,50.1362,50.1524,50.0061,50.0712,105597.0
2019-03-22 14:00:00,61.6,61.85,61.6,61.82,82662.0,50.063,50.2662,50.063,50.2418,82662.0
2019-03-22 14:10:00,61.82,62.03,61.82,61.92,70100.0,50.2418,50.4125,50.2418,50.3231,70100.0
2019-03-22 14:20:00,61.92,62.09,61.92,62.03,77377.0,50.3231,50.4613,50.3231,50.4125,77377.0
2019-03-22 14:30:00,62.02,62.05,61.74,61.79,122069.0,50.4044,50.4288,50.1768,50.2174,122069.0
2019-03-22 14:40:00,61.8,62.01,61.8,61.98,82725.0,50.2256,50.3962,50.2256,50.3719,82725.0
2019-03-22 14:50:00,61.98,62.06,61.94,61.94,87239.0,50.3719,50.4369,50.3394,50.3394,87239.0
2019-03-22 15:00:00,61.95,62.05,61.91,61.95,95677.0,50.3475,50.4288,50.315,50.3475,95677.0
2019-03-22 15:10:00,61.96,61.98,61.74,61.8,99298.0,50.3556,50.3719,50.1768,50.2256,99298.0
2019-03-22 15:20:00,61.79,61.85,61.66,61.67,100422.0,50.2174,50.2662,50.1118,50.1199,100422.0
2019-03-22 15:30:00,61.67,61.71,61.54,61.61,127274.0,50.1199,50.1524,50.0143,50.0712,127274.0
2019-03-22 15:40:00,61.62,61.62,61.46,61.54,147971.0,50.0793,50.0793,49.9493,50.0143,147971.0
2019-03-22 15:50:00,61.55,61.55,61.3,61.31,336251.0,50.0224,50.0224,49.8192,49.8273,336251.0
2019-03-25 09:30:00,61.13,61.27,60.6,61.13,112483.0,49.6811,49.7948,49.2503,49.6811,112483.0
2019-03-25 09:40:00,61.15,61.15,60.67,60.67,77273.0,49.6973,49.6973,49.3072,49.3072,77273.0
2019-03-25 09:50:00,60.68,60.81,60.57,60.63,113376.0,49.3153,49.421,49.2259,49.2747,113376.0
2019-03-25 10:00:00,60.62,60.75,60.48,60.52,139234.0,49.2666,49.3722,49.1528,49.1853,139234.0
2019-03-25 10:10:00,60.51,60.61,60.36,60.49,103890.0,49.1772,49.2584,49.0553,49.1609,103890.0
2019-03-25 10:20:00,60.49,60.79,60.47,60.7,95799.0,49.1609,49.4047,49.1447,49.3316,95799.0
2019-03-25 10:30:00,60.69,60.92,60.66,60.81,142355.0,49.3235,49.5104,49.2991,49.421,142355.0
2019-03-25 10:40:00,60.8,60.94,60.76,60.94,84440.0,49.4129,49.5266,49.3804,49.5266,84440.0
2019-03-25 10:50:00,60.95,61.3,60.95,60.99,142274.0,49.5348,49.8192,49.5348,49.5673,142274.0
2019-03-25 11:00:00,60.99,61.26,60.96,61.25,99343.0,49.5673,49.7867,49.5429,49.7786,99343.0
2019-03-25 11:10:00,61.26,61.38,61.22,61.3,80299.0,49.7867,49.8842,49.7542,49.8192,80299.0
2019-03-25 11:20:00,61.31,61.44,61.28,61.4,57717.0,49.8273,49.933,49.803,49.9005,57717.0
2019-03-25 11:30:00,61.4,61.41,60.96,60.97,140201.0,49.9005,49.9086,49.5429,49.551,140201.0
2019-03-25 11:40:00,60.98,61.08,60.9,61.02,51090.0,49.5591,49.6404,49.4941,49.5917,51090.0
2019-03-25 11:50:00,61.01,61.18,61.01,61.04,41856.0,49.5835,49.7217,49.5835,49.6079,41856.0
2019-03-25 12:00:00,61.03,61.21,60.98,61.16,45778.0,49.5998,49.7461,49.5591,49.7054,45778.0
2019-03-25 12:10:00,61.16,61.26,61.09,61.24,48119.0,49.7054,49.7867,49.6485,49.7705,48119.0
2019-03-25 12:20:00,61.24,61.31,61.17,61.17,39792.0,49.7705,49.8273,49.7136,49.7136,39792.0
2019-03-25 12:30:00,61.17,61.2,60.99,61.01,47663.0,49.7136,49.7379,49.5673,49.5835,47663.0
2019-03-25 12:40:00,61.01,61.07,60.95,61.01,51962.0,49.5835,49.6323,49.5348,49.5835,51962.0
2019-03-25 12:50:00,61.02,61.2,61.02,61.2,51870.0,49.5917,49.7379,49.5917,49.7379,51870.0
2019-03-25 13:00:00,61.2,61.2,60.99,61.12,62017.0,49.7379,49.7379,49.5673,49.6729,62017.0
2019-03-25 13:10:00,61.12,61.29,61.1,61.17,53182.0,49.6729,49.8111,49.6567,49.7136,53182.0
2019-03-25 13:20:00,61.16,61.22,61.09,61.12,59658.0,49.7054,49.7542,49.6485,49.6729,59658.0
2019-03-25 13:30:00,61.12,61.25,61.08,61.2,73548.0,49.6729,49.7786,49.6404,49.7379,73548.0
2019-03-25 13:40:00,61.21,61.22,61.07,61.09,68821.0,49.7461,49.7542,49.6323,49.6485,68821.0
2019-03-25 13:50:00,61.09,61.11,60.98,60.99,109031.0,49.6485,49.6648,49.5591,49.5673,109031.0
2019-03-25 14:00:00,60.98,61.08,60.89,60.94,82612.0,49.5591,49.6404,49.486,49.5266,82612.0
2019-03-25 14:10:00,60.93,60.97,60.82,60.85,76289.0,49.5185,49.551,49.4291,49.4535,76289.0
2019-03-25 14:20:00,60.86,60.9,60.74,60.82,64052.0,49.4616,49.4941,49.3641,49.4291,64052.0
2019-03-25 14:30:00,60.83,61.07,60.83,61.03,48852.0,49.4372,49.6323,49.4372,49.5998,48852.0
2019-03-25 14:40:00,61.03,61.12,61.02,61.04,51678.0,49.5998,49.6729,49.5917,49.6079,51678.0
2019-03-25 14:50:00,61.05,61.06,60.94,61.01,63732.0,49.616,49.6242,49.5266,49.5835,63732.0
2019-03-25 15:00:00,61.01,61.07,60.93,60.94,78561.0,49.5835,49.6323,49.5185,49.5266,78561.0
2019-03-25 15:10:00,60.95,61.13,60.94,61.02,98305.0,49.5348,49.6811,49.5266,49.5917,98305.0
2019-03-25 15:20:00,61.01,61.18,60.97,61.06,130947.0,49.5835,49.7217,49.551,49.6242,130947.0
2019-03-25 15:30:00,61.06,61.23,61.03,61.19,118466.0,49.6242,49.7623,49.5998,49.7298,118466.0
2019-03-25 15:40:00,61.18,61.26,61.15,61.15,159390.0,49.7217,49.7867,49.6973,49.6973,159390.0
2019-03-25 15:50:00,61.16,61.26,61.1,61.18,282656.0,49.7054,49.7867,49.6567,49.7217,282656.0
2019-03-26 09:30:00,61.82,62.74,61.78,62.66,145563.0,50.2418,50.9895,50.2093,50.9245,145563.0
2019-03-26 09:40:00,62.72,62.83,62.17,62.17,111708.0,50.9733,51.0627,50.5263,50.5263,111708.0
2019-03-26 09:50:00,62.18,62.38,62.02,62.34,105829.0,50.5344,50.6969,50.4044,50.6644,105829.0
2019-03-26 10:00:00,62.36,62.36,61.98,62.02,70941.0,50.6807,50.6807,50.3719,50.4044,70941.0
2019-03-26 10:10:00,62.02,62.12,61.96,62.11,51660.0,50.4044,50.4856,50.3556,50.4775,51660.0
2019-03-26 10:20:00,62.12,62.18,62.01,62.07,76517.0,50.4856,50.5344,50.3962,50.445,76517.0
2019-03-26 10:30:00,62.09,62.1,61.6,61.72,188601.0,50.4613,50.4694,50.063,50.1606,188601.0
2019-03-26 10:40:00,61.72,61.9,61.69,61.77,82627.0,50.1606,50.3068,50.1362,50.2012,82627.0
2019-03-26 10:50:00,61.78,61.85,61.72,61.8,166000.0,50.2093,50.2662,50.1606,50.2256,166000.0
2019-03-26 11:00:00,61.81,61.87,61.61,61.62,47495.0,50.2337,50.2825,50.0712,50.0793,47495.0
2019-03-26 11:10:00,61.64,61.64,61.36,61.36,64137.0,50.0955,50.0955,49.868,49.868,64137.0
2019-03-26 11:20:00,61.36,61.41,61.27,61.41,78084.0,49.868,49.9086,49.7948,49.9086,78084.0
2019-03-26 11:30:00,61.4,61.51,61.31,61.49,77162.0,49.9005,49.9899,49.8273,49.9736,77162.0
2019-03-26 11:40:00,61.5,61.57,61.32,61.44,62619.0,49.9818,50.0386,49.8355,49.933,62619.0
2019-03-26 11:50:00,61.44,61.44,61.24,61.28,55303.0,49.933,49.933,49.7705,49.803,55303.0
2019-03-26 12:00:00,61.29,61.39,61.26,61.32,89567.0,49.8111,49.8924,49.7867,49.8355,89567.0
2019-03-26 12:10:00,61.31,61.54,61.3,61.5,118898.0,49.8273,50.0143,49.8192,49.9818,118898.0
2019-03-26 12:20:00,61.51,61.55,61.37,61.42,36626.0,49.9899,50.0224,49.8761,49.9167,36626.0
2019-03-26 12:30:00,61.43,61.47,61.3,61.31,41850.0,49.9249,49.9574,49.8192,49.8273,41850.0
2019-03-26 12:40:00,61.32,61.38,61.26,61.31,50815.0,49.8355,49.8842,49.7867,49.8273,50815.0
2019-03-26 12:50:00,61.32,61.4,61.3,61.38,29955.0,49.8355,49.9005,49.8192,49.8842,29955.0
2019-03-26 13:00:00,61.38,61.46,61.36,61.38,43688.0,49.8842,49.9493,49.868,49.8842,43688.0
2019-03-26 13:10:00,61.38,61.46,61.36,61.45,91442.0,49.8842,49.9493,49.868,49.9411,91442.0
2019-03-26 13:20:00,61.44,61.54,61.39,61.43,64879.0,49.933,50.0143,49.8924,49.9249,64879.0
2019-03-26 13:30:00,61.43,61.48,61.32,61.41,172462.0,49.9249,49.9655,49.8355,49.9086,172462.0
2019-03-26 13:40:00,61.41,61.49,61.4,61.44,59057.0,49.9086,49.9736,49.9005,49.933,59057.0
2019-03-26 13:50:00,61.43,61.45,61.35,61.41,72006.0,49.9249,49.9411,49.8599,49.9086,72006.0
2019-03-26 14:00:00,61.4,61.47,61.36,61.46,82309.0,49.9005,49.9574,49.868,49.9493,82309.0
2019-03-26 14:10:00,61.46,61.53,61.39,61.52,45491.0,49.9493,50.0061,49.8924,49.998,45491.0
2019-03-26 14:20:00,61.52,61.52,61.4,61.41,33802.0,49.998,49.998,49.9005,49.9086,33802.0
2019-03-26 14:30:00,61.42,61.62,61.37,61.56,162523.0,49.9167,50.0793,49.8761,50.0305,162523.0
2019-03-26 14:40:00,61.57,61.77,61.55,61.74,56939.0,50.0386,50.2012,50.0224,50.1768,56939.0
2019-03-26 14:50:00,61.75,61.76,61.58,61.74,102198.0,50.1849,50.1931,50.0468,50.1768,102198.0
2019-03-26 15:00:00,61.73,61.82,61.66,61.76,85011.0,50.1687,50.2418,50.1118,50.1931,85011.0
2019-03-26 15:10:00,61.75,61.86,61.72,61.74,58360.0,50.1849,50.2743,50.1606,50.1768,58360.0
2019-03-26 15:20:00,61.74,61.81,61.71,61.77,85662.0,50.1768,50.2337,50.1524,50.2012,85662.0
2019-03-26 15:30:00,61.76,61.92,61.75,61.84,118700.0,50.1931,50.3231,50.1849,50.2581,118700.0
2019-03-26 15:40:00,61.83,61.89,61.75,61.84,97405.0,50.25,50.2987,50.1849,50.2581,97405.0
2019-03-26 15:50:00,61.84,61.99,61.83,61.97,230945.0,50.2581,50.38,50.25,50.3637,230945.0
2019-03-27 09:30:00,61.7,62.37,61.67,62.23,571646.0,50.1443,50.6888,50.1199,50.575,571646.0
2019-03-27 09:40:00,62.25,62.25,61.83,62.02,173274.0,50.5913,50.5913,50.25,50.4044,173274.0
2019-03-27 09:50:00,62.0,62.3,62.0,62.16,66096.0,50.3881,50.6319,50.3881,50.5181,66096.0
2019-03-27 10:00:00,62.16,62.17,61.89,62.01,137409.0,50.5181,50.5263,50.2987,50.3962,137409.0
2019-03-27 10:10:00,62.01,62.4,61.98,62.37,93627.0,50.3962,50.7132,50.3719,50.6888,93627.0
2019-03-27 10:20:00,62.4,62.49,62.24,62.28,53961.0,50.7132,50.7863,50.5832,50.6157,53961.0
2019-03-27 10:30:00,62.32,62.34,62.04,62.13,83860.0,50.6482,50.6644,50.4206,50.4938,83860.0
2019-03-27 10:40:00,62.12,62.13,61.95,62.0,50862.0,50.4856,50.4938,50.3475,50.3881,50862.0
2019-03-27 10:50:00,62.0,62.09,61.82,62.08,77035.0,50.3881,50.4613,50.2418,50.4531,77035.0
2019-03-27 11:00:00,62.08,62.2,62.01,62.2,49675.0,50.4531,50.5507,50.3962,50.5507,49675.0
2019-03-27 11:10:00,62.2,62.21,61.84,61.87,78222.0,50.5507,50.5588,50.2581,50.2825,78222.0
2019-03-27 11:20:00,61.85,61.91,61.68,61.7,75565.0,50.2662,50.315,50.128,50.1443,75565.0
2019-03-27 11:30:00,61.7,61.77,61.52,61.62,97424.0,50.1443,50.2012,49.998,50.0793,97424.0
2019-03-27 11:40:00,61.62,61.62,61.38,61.47,89270.0,50.0793,50.0793,49.8842,49.9574,89270.0
2019-03-27 11:50:00,61.46,61.7,61.43,61.63,91392.0,49.9493,50.1443,49.9249,50.0874,91392.0
2019-03-27 12:00:00,61.63,61.8,61.55,61.73,80758.0,50.0874,50.2256,50.0224,50.1687,80758.0
2019-03-27 12:10:00,61.74,61.87,61.7,61.85,150401.0,50.1768,50.2825,50.1443,50.2662,150401.0
2019-03-27 12:20:00,61.85,62.05,61.82,62.0,61972.0,50.2662,50.4288,50.2418,50.3881,61972.0
2019-03-27 12:30:00,61.99,62.04,61.97,61.99,65067.0,50.38,50.4206,50.3637,50.38,65067.0
2019-03-27 12:40:00,61.99,62.07,61.91,62.0,65810.0,50.38,50.445,50.315,50.3881,65810.0
2019-03-27 12:50:00,62.01,62.05,61.92,61.92,64471.0,50.3962,50.4288,50.3231,50.3231,64471.0
2019-03-27 13:00:00,61.93,62.0,61.88,61.95,47555.0,50.3312,50.3881,50.2906,50.3475,47555.0
2019-03-27 13:10:00,61.96,62.27,61.95,62.22,59464.0,50.3556,50.6075,50.3475,50.5669,59464.0
2019-03-27 13:20:00,62.22,62.32,62.2,62.3,58527.0,50.5669,50.6482,50.5507,50.6319,58527.0
2019-03-27 13:30:00,62.3,62.33,62.22,62.26,55949.0,50.6319,50.6563,50.5669,50.5994,55949.0
2019-03-27 13:40:00,62.25,62.38,62.23,62.24,55220.0,50.5913,50.6969,50.575,50.5832,55220.0
2019-03-27 13:50:00,62.25,62.36,62.2,62.35,44504.0,50.5913,50.6807,50.5507,50.6726,44504.0
2019-03-27 14:00:00,62.36,62.44,62.32,62.4,65628.0,50.6807,50.7457,50.6482,50.7132,65628.0
2019-03-27 14:10:00,62.4,62.5,62.38,62.43,99189.0,50.7132,50.7945,50.6969,50.7376,99189.0
2019-03-27 14:20:00,62.43,62.45,62.35,62.44,78279.0,50.7376,50.7538,50.6726,50.7457,78279.0
2019-03-27 14:30:00,62.43,62.51,62.29,62.3,77183.0,50.7376,50.8026,50.6238,50.6319,77183.0
2019-03-27 14:40:00,62.31,62.4,62.29,62.39,51856.0,50.6401,50.7132,50.6238,50.7051,51856.0
2019-03-27 14:50:00,62.39,62.44,62.27,62.31,66543.0,50.7051,50.7457,50.6075,50.6401,66543.0
2019-03-27 15:00:00,62.32,62.34,62.22,62.23,83090.0,50.6482,50.6644,50.5669,50.575,83090.0
2019-03-27 15:10:00,62.24,62.27,62.17,62.25,58813.0,50.5832,50.6075,50.5263,50.5913,58813.0
2019-03-27 15:20:00,62.25,62.36,62.22,62.35,60305.0,50.5913,50.6807,50.5669,50.6726,60305.0
2019-03-27 15:30:00,62.36,62.44,62.33,62.37,114524.0,50.6807,50.7457,50.6563,50.6888,114524.0
2019-03-27 15:40:00,62.37,62.37,62.2,62.23,180515.0,50.6888,50.6888,50.5507,50.575,180515.0
2019-03-27 15:50:00,62.24,62.26,62.13,62.18,294567.0,50.5832,50.5994,50.4938,50.5344,294567.0
2019-03-28 09:30:00,61.79,62.28,61.79,61.98,118786.0,50.2174,50.6157,50.2174,50.3719,118786.0
2019-03-28 09:40:00,61.97,62.06,61.7,61.73,111482.0,50.3637,50.4369,50.1443,50.1687,111482.0
2019-03-28 09:50:00,61.74,61.77,61.43,61.65,146916.0,50.1768,50.2012,49.9249,50.1037,146916.0
2019-03-28 10:00:00,61.65,61.75,61.49,61.63,124476.0,50.1037,50.1849,49.9736,50.0874,124476.0
2019-03-28 10:10:00,61.64,61.69,61.46,61.52,79703.0,50.0955,50.1362,49.9493,49.998,79703.0
2019-03-28 10:20:00,61.53,61.62,61.42,61.46,58745.0,50.0061,50.0793,49.9167,49.9493,58745.0
2019-03-28 10:30:00,61.46,61.5,61.25,61.25,94749.0,49.9493,49.9818,49.7786,49.7786,94749.0
2019-03-28 10:40:00,61.25,61.28,61.06,61.25,102825.0,49.7786,49.803,49.6242,49.7786,102825.0
2019-03-28 10:50:00,61.25,61.29,61.1,61.11,74173.0,49.7786,49.8111,49.6567,49.6648,74173.0
2019-03-28 11:00:00,61.1,61.12,60.83,60.91,122499.0,49.6567,49.6729,49.4372,49.5023,122499.0
2019-03-28 11:10:00,60.9,60.99,60.88,60.91,56506.0,49.4941,49.5673,49.4779,49.5023,56506.0
2019-03-28 11:20:00,60.91,60.98,60.68,60.69,74022.0,49.5023,49.5591,49.3153,49.3235,74022.0
2019-03-28 11:30:00,60.7,60.86,60.69,60.78,52565.0,49.3316,49.4616,49.3235,49.3966,52565.0
2019-03-28 11:40:00,60.77,60.88,60.68,60.86,125231.0,49.3885,49.4779,49.3153,49.4616,125231.0
2019-03-28 11:50:00,60.87,60.93,60.74,60.83,89290.0,49.4698,49.5185,49.3641,49.4372,89290.0
2019-03-28 12:00:00,60.82,60.9,60.78,60.8,61810.0,49.4291,49.4941,49.3966,49.4129,61810.0
2019-03-28 12:10:00,60.79,60.8,60.68,60.78,64023.0,49.4047,49.4129,49.3153,49.3966,64023.0
2019-03-28 12:20:00,60.77,60.88,60.76,60.87,152236.0,49.3885,49.4779,49.3804,49.4698,152236.0
2019-03-28 12:30:00,60.87,60.92,60.85,60.86,59962.0,49.4698,49.5104,49.4535,49.4616,59962.0
2019-03-28 12:40:00,60.87,60.96,60.85,60.95,56290.0,49.4698,49.5429,49.4535,49.5348,56290.0
2019-03-28 12:50:00,60.96,61.08,60.93,61.06,92776.0,49.5429,49.6404,49.5185,49.6242,92776.0
2019-03-28 13:00:00,61.05,61.17,61.0,61.0,73881.0,49.616,49.7136,49.5754,49.5754,73881.0
2019-03-28 13:10:00,61.0,61.04,60.98,61.01,46486.0,49.5754,49.6079,49.5591,49.5835,46486.0
2019-03-28 13:20:00,61.01,61.03,60.9,60.91,126618.0,49.5835,49.5998,49.4941,49.5023,126618.0
2019-03-28 13:30:00,60.91,60.94,60.69,60.7,171095.0,49.5023,49.5266,49.3235,49.3316,171095.0
2019-03-28 13:40:00,60.71,60.74,60.6,60.73,70019.0,49.3397,49.3641,49.2503,49.356,70019.0
2019-03-28 13:50:00,60.73,60.87,60.72,60.87,61178.0,49.356,49.4698,49.3478,49.4698,61178.0
2019-03-28 14:00:00,60.88,60.91,60.85,60.9,50321.0,49.4779,49.5023,49.4535,49.4941,50321.0
2019-03-28 14:10:00,60.9,61.06,60.89,61.04,137300.0,49.4941,49.6242,49.486,49.6079,137300.0
2019-03-28 14:20:00,61.04,61.04,60.96,61.01,56475.0,49.6079,49.6079,49.5429,49.5835,56475.0
2019-03-28 14:30:00,61.0,61.04,60.9,60.9,76515.0,49.5754,49.6079,49.4941,49.4941,76515.0
2019-03-28 14:40:00,60.9,60.91,60.86,60.9,70012.0,49.4941,49.5023,49.4616,49.4941,70012.0
2019-03-28 14:50:00,60.9,61.03,60.88,61.02,64097.0,49.4941,49.5998,49.4779,49.5917,64097.0
2019-03-28 15:00:00,61.03,61.15,60.99,60.99,92537.0,49.5998,49.6973,49.5673,49.5673,92537.0
2019-03-28 15:10:00,61.0,61.06,60.9,60.9,109211.0,49.5754,49.6242,49.4941,49.4941,109211.0
2019-03-28 15:20:00,60.9,60.9,60.77,60.88,96632.0,49.4941,49.4941,49.3885,49.4779,96632.0
2019-03-28 15:30:00,60.88,61.05,60.88,60.98,149575.0,49.4779,49.616,49.4779,49.5591,149575.0
2019-03-28 15:40:00,60.97,61.07,60.96,61.03,155394.0,49.551,49.6323,49.5429,49.5998,155394.0
2019-03-28 15:50:00,61.03,61.08,60.94,60.95,433534.0,49.5998,49.6404,49.5266,49.5348,433534.0
2019-03-29 09:30:00,61.4,61.53,61.17,61.23,142893.0,49.9005,50.0061,49.7136,49.7623,142893.0
2019-03-29 09:40:00,61.2,61.34,61.16,61.22,94576.0,49.7379,49.8517,49.7054,49.7542,94576.0
2019-03-29 09:50:00,61.21,61.21,60.88,60.88,137049.0,49.7461,49.7461,49.4779,49.4779,137049.0
2019-03-29 10:00:00,60.9,60.93,60.69,60.71,120222.0,49.4941,49.5185,49.3235,49.3397,120222.0
2019-03-29 10:10:00,60.71,60.72,60.51,60.51,103792.0,49.3397,49.3478,49.1772,49.1772,103792.0
2019-03-29 10:20:00,60.51,60.51,60.16,60.2,124299.0,49.1772,49.1772,48.8927,48.9252,124299.0
2019-03-29 10:30:00,60.2,60.24,60.12,60.17,109832.0,48.9252,48.9577,48.8602,48.9009,109832.0
2019-03-29 10:40:00,60.17,60.18,59.78,59.8,282210.0,48.9009,48.909,48.5839,48.6001,282210.0
2019-03-29 10:50:00,59.8,59.93,59.71,59.8,129879.0,48.6001,48.7058,48.527,48.6001,129879.0
2019-03-29 11:00:00,59.8,60.02,59.71,59.71,210981.0,48.6001,48.7789,48.527,48.527,210981.0
2019-03-29 11:10:00,59.71,60.03,59.71,60.02,116518.0,48.527,48.7871,48.527,48.7789,116518.0
2019-03-29 11:20:00,60.02,60.14,59.97,60.12,143556.0,48.7789,48.8765,48.7383,48.8602,143556.0
2019-03-29 11:30:00,60.13,60.41,60.1,60.39,192364.0,48.8683,49.0959,48.844,49.0796,192364.0
2019-03-29 11:40:00,60.39,60.41,60.21,60.21,77909.0,49.0796,49.0959,48.9334,48.9334,77909.0
2019-03-29 11:50:00,60.21,60.22,60.04,60.12,78019.0,48.9334,48.9415,48.7952,48.8602,78019.0
2019-03-29 12:00:00,60.13,60.17,60.03,60.15,83466.0,48.8683,48.9009,48.7871,48.8846,83466.0
2019-03-29 12:10:00,60.14,60.25,60.11,60.18,103009.0,48.8765,48.9659,48.8521,48.909,103009.0
2019-03-29 12:20:00,60.19,60.32,60.19,60.22,91070.0,48.9171,49.0228,48.9171,48.9415,91070.0
2019-03-29 12:30:00,60.23,60.42,60.22,60.36,75251.0,48.9496,49.104,48.9415,49.0553,75251.0
2019-03-29 12:40:00,60.36,60.36,60.22,60.36,84747.0,49.0553,49.0553,48.9415,49.0553,84747.0
2019-03-29 12:50:00,60.36,60.39,60.21,60.31,78371.0,49.0553,49.0796,48.9334,49.0146,78371.0
2019-03-29 13:00:00,60.31,60.4,60.21,60.22,60874.0,49.0146,49.0878,48.9334,48.9415,60874.0
2019-03-29 13:10:00,60.23,60.24,60.16,60.17,72829.0,48.9496,48.9577,48.8927,48.9009,72829.0
2019-03-29 13:20:00,60.17,60.29,60.12,60.22,110493.0,48.9009,48.9984,48.8602,48.9415,110493.0
2019-03-29 13:30:00,60.22,60.26,60.09,60.11,62110.0,48.9415,48.974,48.8358,48.8521,62110.0
2019-03-29 13:40:00,60.12,60.2,60.07,60.1,57671.0,48.8602,48.9252,48.8196,48.844,57671.0
2019-03-29 13:50:00,60.1,60.1,59.95,59.96,138850.0,48.844,48.844,48.7221,48.7302,138850.0
2019-03-29 14:00:00,59.96,59.98,59.87,59.98,88657.0,48.7302,48.7464,48.657,48.7464,88657.0
2019-03-29 14:10:00,59.98,60.03,59.95,60.0,79606.0,48.7464,48.7871,48.7221,48.7627,79606.0
2019-03-29 14:20:00,60.0,60.0,59.85,59.89,98750.0,48.7627,48.7627,48.6408,48.6733,98750.0
2019-03-29 14:30:00,59.89,60.1,59.87,59.98,102968.0,48.6733,48.844,48.657,48.7464,102968.0
2019-03-29 14:40:00,59.98,60.05,59.88,60.04,93141.0,48.7464,48.8033,48.6652,48.7952,93141.0
2019-03-29 14:50:00,60.04,60.3,60.01,60.28,144677.0,48.7952,49.0065,48.7708,48.9903,144677.0
2019-03-29 15:00:00,60.29,60.38,60.27,60.28,105956.0,48.9984,49.0715,48.9821,48.9903,105956.0
2019-03-29 15:10:00,60.27,60.27,60.12,60.26,251610.0,48.9821,48.9821,48.8602,48.974,251610.0
2019-03-29 15:20:00,60.27,60.27,60.05,60.06,155345.0,48.9821,48.9821,48.8033,48.8115,155345.0
2019-03-29 15:30:00,60.07,60.13,60.03,60.09,184695.0,48.8196,48.8683,48.7871,48.8358,184695.0
2019-03-29 15:40:00,60.09,60.18,59.93,59.93,329460.0,48.8358,48.909,48.7058,48.7058,329460.0
2019-03-29 15:50:00,59.94,59.99,59.79,59.85,864744.0,48.7139,48.7546,48.592,48.6408,864744.0
2019-04-01 09:30:00,60.46,60.46,59.77,59.96,236294.0,49.1365,49.1365,48.5758,48.7302,236294.0
2019-04-01 09:40:00,59.95,60.25,59.86,60.03,133515.0,48.7221,48.9659,48.6489,48.7871,133515.0
2019-04-01 09:50:00,60.03,60.05,59.72,59.74,167547.0,48.7871,48.8033,48.5351,48.5514,167547.0
2019-04-01 10:00:00,59.74,60.18,59.74,60.04,196690.0,48.5514,48.909,48.5514,48.7952,196690.0
2019-04-01 10:10:00,60.04,60.35,59.9,60.35,158257.0,48.7952,49.0471,48.6814,49.0471,158257.0
2019-04-01 10:20:00,60.36,60.54,60.31,60.48,177149.0,49.0553,49.2016,49.0146,49.1528,177149.0
2019-04-01 10:30:00,60.49,60.52,60.22,60.29,115669.0,49.1609,49.1853,48.9415,48.9984,115669.0
2019-04-01 10:40:00,60.31,60.43,60.29,60.32,95058.0,49.0146,49.1122,48.9984,49.0228,95058.0
2019-04-01 10:50:00,60.32,60.48,60.28,60.38,108092.0,49.0228,49.1528,48.9903,49.0715,108092.0
2019-04-01 11:00:00,60.38,60.54,60.35,60.48,106264.0,49.0715,49.2016,49.0471,49.1528,106264.0
2019-04-01 11:10:00,60.48,60.62,60.43,60.56,120406.0,49.1528,49.2666,49.1122,49.2178,120406.0
2019-04-01 11:20:00,60.55,60.72,60.49,60.64,184653.0,49.2097,49.3478,49.1609,49.2828,184653.0
2019-04-01 11:30:00,60.63,60.64,60.47,60.54,161892.0,49.2747,49.2828,49.1447,49.2016,161892.0
2019-04-01 11:40:00,60.54,60.63,60.44,60.63,139600.0,49.2016,49.2747,49.1203,49.2747,139600.0
2019-04-01 11:50:00,60.63,60.67,60.54,60.57,128329.0,49.2747,49.3072,49.2016,49.2259,128329.0
2019-04-01 12:00:00,60.58,60.79,60.53,60.79,177048.0,49.2341,49.4047,49.1934,49.4047,177048.0
2019-04-01 12:10:00,60.79,61.07,60.79,61.01,154680.0,49.4047,49.6323,49.4047,49.5835,154680.0
2019-04-01 12:20:00,61.01,61.21,61.0,61.16,119869.0,49.5835,49.7461,49.5754,49.7054,119869.0
2019-04-01 12:30:00,61.16,61.18,60.95,61.05,119979.0,49.7054,49.7217,49.5348,49.616,119979.0
2019-04-01 12:40:00,61.06,61.09,60.98,61.01,210550.0,49.6242,49.6485,49.5591,49.5835,210550.0
2019-04-01 12:50:00,61.0,61.24,60.96,61.19,154435.0,49.5754,49.7705,49.5429,49.7298,154435.0
2019-04-01 13:00:00,61.19,61.2,61.09,61.15,55700.0,49.7298,49.7379,49.6485,49.6973,55700.0
2019-04-01 13:10:00,61.15,61.16,61.01,61.04,54600.0,49.6973,49.7054,49.5835,49.6079,54600.0
2019-04-01 13:20:00,61.03,61.19,61.02,61.17,111749.0,49.5998,49.7298,49.5917,49.7136,111749.0
2019-04-01 13:30:00,61.18,61.25,61.12,61.14,49048.0,49.7217,49.7786,49.6729,49.6892,49048.0
2019-04-01 13:40:00,61.15,61.18,61.08,61.17,60054.0,49.6973,49.7217,49.6404,49.7136,60054.0
2019-04-01 13:50:00,61.17,61.18,61.06,61.1,57136.0,49.7136,49.7217,49.6242,49.6567,57136.0
2019-04-01 14:00:00,61.09,61.19,61.05,61.15,76254.0,49.6485,49.7298,49.616,49.6973,76254.0
2019-04-01 14:10:00,61.15,61.18,61.07,61.13,105402.0,49.6973,49.7217,49.6323,49.6811,105402.0
2019-04-01 14:20:00,61.12,61.13,60.77,60.79,152025.0,49.6729,49.6811,49.3885,49.4047,152025.0
2019-04-01 14:30:00,60.79,60.91,60.74,60.76,75074.0,49.4047,49.5023,49.3641,49.3804,75074.0
2019-04-01 14:40:00,60.77,60.79,60.66,60.69,80457.0,49.3885,49.4047,49.2991,49.3235,80457.0
2019-04-01 14:50:00,60.68,60.86,60.67,60.78,99489.0,49.3153,49.4616,49.3072,49.3966,99489.0
2019-04-01 15:00:00,60.78,60.78,60.69,60.71,105694.0,49.3966,49.3966,49.3235,49.3397,105694.0
2019-04-01 15:10:00,60.7,60.9,60.69,60.84,226098.0,49.3316,49.4941,49.3235,49.4454,226098.0
2019-04-01 15:20:00,60.84,60.92,60.83,60.9,87264.0,49.4454,49.5104,49.4372,49.4941,87264.0
2019-04-01 15:30:00,60.91,60.91,60.76,60.82,125022.0,49.5023,49.5023,49.3804,49.4291,125022.0
2019-04-01 15:40:00,60.83,60.99,60.81,60.96,169630.0,49.4372,49.5673,49.421,49.5429,169630.0
2019-04-01 15:50:00,60.97,61.11,60.96,61.03,594243.0,49.551,49.6648,49.5429,49.5998,594243.0
2019-04-02 09:30:00,60.69,60.88,60.1,60.29,183710.0,49.3235,49.4779,48.844,48.9984,183710.0
2019-04-02 09:40:00,60.31,60.31,60.03,60.04,172178.0,49.0146,49.0146,48.7871,48.7952,172178.0
2019-04-02 09:50:00,60.04,60.44,60.01,60.39,223741.0,48.7952,49.1203,48.7708,49.0796,223741.0
2019-04-02 10:00:00,60.39,60.47,60.05,60.38,258266.0,49.0796,49.1447,48.8033,49.0715,258266.0
2019-04-02 10:10:00,60.4,60.42,60.08,60.11,184022.0,49.0878,49.104,48.8277,48.8521,184022.0
2019-04-02 10:20:00,60.11,60.16,59.85,59.89,153569.0,48.8521,48.8927,48.6408,48.6733,153569.0
2019-04-02 10:30:00,59.9,59.92,59.62,59.67,222877.0,48.6814,48.6977,48.4539,48.4945,222877.0
2019-04-02 10:40:00,59.67,59.91,59.66,59.73,329388.0,48.4945,48.6895,48.4864,48.5433,329388.0
2019-04-02 10:50:00,59.73,59.73,59.48,59.55,191920.0,48.5433,48.5433,48.3401,48.397,191920.0
2019-04-02 11:00:00,59.54,59.68,59.37,59.5,152978.0,48.3888,48.5026,48.2507,48.3563,152978.0
2019-04-02 11:10:00,59.48,59.82,59.4,59.78,124352.0,48.3401,48.6164,48.2751,48.5839,124352.0
2019-04-02 11:20:00,59.78,59.9,59.62,59.72,96963.0,48.5839,48.6814,48.4539,48.5351,96963.0
2019-04-02 11:30:00,59.71,59.77,59.6,59.67,102696.0,48.527,48.5758,48.4376,48.4945,102696.0
2019-04-02 11:40:00,59.68,59.97,59.67,59.87,121530.0,48.5026,48.7383,48.4945,48.657,121530.0
2019-04-02 11:50:00,59.87,60.14,59.85,60.05,111579.0,48.657,48.8765,48.6408,48.8033,111579.0
2019-04-02 12:00:00,60.04,60.12,59.97,60.05,85152.0,48.7952,48.8602,48.7383,48.8033,85152.0
2019-04-02 12:10:00,60.04,60.09,59.96,60.07,92329.0,48.7952,48.8358,48.7302,48.8196,92329.0
2019-04-02 12:20:00,60.08,60.09,59.86,59.87,88167.0,48.8277,48.8358,48.6489,48.657,88167.0
2019-04-02 12:30:00,59.88,59.94,59.84,59.87,73100.0,48.6652,48.7139,48.6327,48.657,73100.0
2019-04-02 12:40:00,59.85,59.91,59.77,59.78,41402.0,48.6408,48.6895,48.5758,48.5839,41402.0
2019-04-02 12:50:00,59.79,60.01,59.74,59.97,191490.0,48.592,48.7708,48.5514,48.7383,191490.0
2019-04-02 13:00:00,59.96,60.09,59.89,60.09,93192.0,48.7302,48.8358,48.6733,48.8358,93192.0
2019-04-02 13:10:00,60.08,60.12,59.97,59.99,112730.0,48.8277,48.8602,48.7383,48.7546,112730.0
2019-04-02 13:20:00,59.98,60.03,59.91,59.92,72180.0,48.7464,48.7871,48.6895,48.6977,72180.0
2019-04-02 13:30:00,59.92,59.94,59.88,59.91,52686.0,48.6977,48.7139,48.6652,48.6895,52686.0
2019-04-02 13:40:00,59.9,60.0,59.87,59.9,69792.0,48.6814,48.7627,48.657,48.6814,69792.0
2019-04-02 13:50:00,59.9,60.0,59.88,59.91,105649.0,48.6814,48.7627,48.6652,48.6895,105649.0
2019-04-02 14:00:00,59.92,60.01,59.9,59.92,152180.0,48.6977,48.7708,48.6814,48.6977,152180.0
2019-04-02 14:10:00,59.92,59.93,59.73,59.8,128628.0,48.6977,48.7058,48.5433,48.6001,128628.0
2019-04-02 14:20:00,59.8,59.81,59.7,59.76,93340.0,48.6001,48.6083,48.5189,48.5676,93340.0
2019-04-02 14:30:00,59.76,59.99,59.75,59.96,94352.0,48.5676,48.7546,48.5595,48.7302,94352.0
2019-04-02 14:40:00,59.96,60.04,59.93,59.94,106567.0,48.7302,48.7952,48.7058,48.7139,106567.0
2019-04-02 14:50:00,59.95,59.96,59.86,59.92,104204.0,48.7221,48.7302,48.6489,48.6977,104204.0
2019-04-02 15:00:00,59.92,60.02,59.89,59.97,97464.0,48.6977,48.7789,48.6733,48.7383,97464.0
2019-04-02 15:10:00,59.97,60.01,59.9,59.95,81756.0,48.7383,48.7708,48.6814,48.7221,81756.0
2019-04-02 15:20:00,59.95,59.96,59.89,59.91,110768.0,48.7221,48.7302,48.6733,48.6895,110768.0
2019-04-02 15:30:00,59.92,60.0,59.9,59.93,307425.0,48.6977,48.7627,48.6814,48.7058,307425.0
2019-04-02 15:40:00,59.94,59.98,59.87,59.95,213185.0,48.7139,48.7464,48.657,48.7221,213185.0
2019-04-02 15:50:00,59.95,59.98,59.84,59.92,750976.0,48.7221,48.7464,48.6327,48.6977,750976.0
2019-04-03 09:30:00,60.38,60.72,60.26,60.62,207844.0,49.0715,49.3478,48.974,49.2666,207844.0
2019-04-03 09:40:00,60.64,60.92,60.64,60.87,135982.0,49.2828,49.5104,49.2828,49.4698,135982.0
2019-04-03 09:50:00,60.86,60.96,60.69,60.74,241246.0,49.4616,49.5429,49.3235,49.3641,241246.0
2019-04-03 10:00:00,60.71,60.74,60.54,60.58,148973.0,49.3397,49.3641,49.2016,49.2341,148973.0
2019-04-03 10:10:00,60.59,60.76,60.58,60.68,116922.0,49.2422,49.3804,49.2341,49.3153,116922.0
2019-04-03 10:20:00,60.68,60.81,60.59,60.61,125647.0,49.3153,49.421,49.2422,49.2584,125647.0
2019-04-03 10:30:00,60.6,60.75,60.49,60.71,224563.0,49.2503,49.3722,49.1609,49.3397,224563.0
2019-04-03 10:40:00,60.72,60.75,60.55,60.56,126884.0,49.3478,49.3722,49.2097,49.2178,126884.0
2019-04-03 10:50:00,60.56,60.99,60.56,60.91,116431.0,49.2178,49.5673,49.2178,49.5023,116431.0
2019-04-03 11:00:00,60.92,61.16,60.9,61.1,169751.0,49.5104,49.7054,49.4941,49.6567,169751.0
2019-04-03 11:10:00,61.1,61.14,60.85,60.88,94818.0,49.6567,49.6892,49.4535,49.4779,94818.0
2019-04-03 11:20:00,60.88,61.02,60.71,60.82,114011.0,49.4779,49.5917,49.3397,49.4291,114011.0
2019-04-03 11:30:00,60.82,60.9,60.78,60.8,79296.0,49.4291,49.4941,49.3966,49.4129,79296.0
2019-04-03 11:40:00,60.79,60.91,60.76,60.84,76322.0,49.4047,49.5023,49.3804,49.4454,76322.0
2019-04-03 11:50:00,60.84,61.0,60.81,60.82,107049.0,49.4454,49.5754,49.421,49.4291,107049.0
2019-04-03 12:00:00,60.83,60.83,60.6,60.7,126973.0,49.4372,49.4372,49.2503,49.3316,126973.0
2019-04-03 12:10:00,60.7,60.7,60.56,60.64,62688.0,49.3316,49.3316,49.2178,49.2828,62688.0
2019-04-03 12:20:00,60.64,60.65,60.53,60.54,74114.0,49.2828,49.291,49.1934,49.2016,74114.0
2019-04-03 12:30:00,60.54,60.65,60.46,60.62,108127.0,49.2016,49.291,49.1365,49.2666,108127.0
2019-04-03 12:40:00,60.62,60.66,60.42,60.43,87766.0,49.2666,49.2991,49.104,49.1122,87766.0
2019-04-03 12:50:00,60.42,60.43,60.25,60.27,60856.0,49.104,49.1122,48.9659,48.9821,60856.0
2019-04-03 13:00:00,60.27,60.35,60.25,60.32,53212.0,48.9821,49.0471,48.9659,49.0228,53212.0
2019-04-03 13:10:00,60.33,60.33,60.15,60.16,84723.0,49.0309,49.0309,48.8846,48.8927,84723.0
2019-04-03 13:20:00,60.17,60.37,60.17,60.26,66941.0,48.9009,49.0634,48.9009,48.974,66941.0
2019-04-03 13:30:00,60.26,60.28,60.21,60.22,35625.0,48.974,48.9903,48.9334,48.9415,35625.0
2019-04-03 13:40:00,60.23,60.24,60.17,60.23,74859.0,48.9496,48.9577,48.9009,48.9496,74859.0
2019-04-03 13:50:00,60.23,60.3,60.19,60.27,118254.0,48.9496,49.0065,48.9171,48.9821,118254.0
2019-04-03 14:00:00,60.27,60.28,60.16,60.17,83722.0,48.9821,48.9903,48.8927,48.9009,83722.0
2019-04-03 14:10:00,60.17,60.34,60.14,60.3,138532.0,48.9009,49.039,48.8765,49.0065,138532.0
2019-04-03 14:20:00,60.3,60.54,60.3,60.48,139701.0,49.0065,49.2016,49.0065,49.1528,139701.0
2019-04-03 14:30:00,60.48,60.52,60.33,60.36,138112.0,49.1528,49.1853,49.0309,49.0553,138112.0
2019-04-03 14:40:00,60.35,60.48,60.3,60.4,78258.0,49.0471,49.1528,49.0065,49.0878,78258.0
2019-04-03 14:50:00,60.39,60.44,60.3,60.4,126562.0,49.0796,49.1203,49.0065,49.0878,126562.0
2019-04-03 15:00:00,60.4,60.52,60.39,60.48,90454.0,49.0878,49.1853,49.0796,49.1528,90454.0
2019-04-03 15:10:00,60.47,60.47,60.23,60.24,110883.0,49.1447,49.1447,48.9496,48.9577,110883.0
2019-04-03 15:20:00,60.23,60.26,60.13,60.23,117199.0,48.9496,48.974,48.8683,48.9496,117199.0
2019-04-03 15:30:00,60.23,60.34,60.19,60.23,114463.0,48.9496,49.039,48.9171,48.9496,114463.0
2019-04-03 15:40:00,60.24,60.33,60.22,60.29,193099.0,48.9577,49.0309,48.9415,48.9984,193099.0
2019-04-03 15:50:00,60.28,60.39,60.27,60.38,473462.0,48.9903,49.0796,48.9821,49.0715,473462.0
2019-04-04 09:30:00,60.43,60.85,60.27,60.83,140738.0,49.1122,49.4535,48.9821,49.4372,140738.0
2019-04-04 09:40:00,60.82,60.85,60.42,60.56,120708.0,49.4291,49.4535,49.104,49.2178,120708.0
2019-04-04 09:50:00,60.56,60.66,60.47,60.55,85911.0,49.2178,49.2991,49.1447,49.2097,85911.0
2019-04-04 10:00:00,60.55,60.6,60.41,60.55,146783.0,49.2097,49.2503,49.0959,49.2097,146783.0
2019-04-04 10:10:00,60.53,60.77,60.53,60.61,103102.0,49.1934,49.3885,49.1934,49.2584,103102.0
2019-04-04 10:20:00,60.61,60.61,60.25,60.3,142080.0,49.2584,49.2584,48.9659,49.0065,142080.0
2019-04-04 10:30:00,60.29,60.37,60.25,60.28,60301.0,48.9984,49.0634,48.9659,48.9903,60301.0
2019-04-04 10:40:00,60.28,60.52,60.21,60.49,133673.0,48.9903,49.1853,48.9334,49.1609,133673.0
2019-04-04 10:50:00,60.49,60.67,60.49,60.52,96311.0,49.1609,49.3072,49.1609,49.1853,96311.0
2019-04-04 11:00:00,60.52,60.66,60.46,60.64,128889.0,49.1853,49.2991,49.1365,49.2828,128889.0
2019-04-04 11:10:00,60.63,60.86,60.59,60.85,199459.0,49.2747,49.4616,49.2422,49.4535,199459.0
2019-04-04 11:20:00,60.83,61.04,60.69,61.01,117014.0,49.4372,49.6079,49.3235,49.5835,117014.0
2019-04-04 11:30:00,61.01,61.27,60.91,61.25,304655.0,49.5835,49.7948,49.5023,49.7786,304655.0
2019-04-04 11:40:00,61.25,61.44,61.14,61.41,127671.0,49.7786,49.933,49.6892,49.9086,127671.0
2019-04-04 11:50:00,61.38,61.55,61.31,61.49,132103.0,49.8842,50.0224,49.8273,49.9736,132103.0
2019-04-04 12:00:00,61.49,61.53,61.33,61.33,90508.0,49.9736,50.0061,49.8436,49.8436,90508.0
2019-04-04 12:10:00,61.34,61.36,61.12,61.15,98310.0,49.8517,49.868,49.6729,49.6973,98310.0
2019-04-04 12:20:00,61.14,61.37,61.14,61.26,107224.0,49.6892,49.8761,49.6892,49.7867,107224.0
2019-04-04 12:30:00,61.25,61.29,61.17,61.23,62377.0,49.7786,49.8111,49.7136,49.7623,62377.0
2019-04-04 12:40:00,61.23,61.49,61.19,61.48,119401.0,49.7623,49.9736,49.7298,49.9655,119401.0
2019-04-04 12:50:00,61.48,61.56,61.39,61.39,112272.0,49.9655,50.0305,49.8924,49.8924,112272.0
2019-04-04 13:00:00,61.4,61.55,61.36,61.48,106068.0,49.9005,50.0224,49.868,49.9655,106068.0
2019-04-04 13:10:00,61.49,61.61,61.42,61.59,67928.0,49.9736,50.0712,49.9167,50.0549,67928.0
2019-04-04 13:20:00,61.59,61.63,61.56,61.59,69136.0,50.0549,50.0874,50.0305,50.0549,69136.0
2019-04-04 13:30:00,61.6,61.65,61.54,61.61,94116.0,50.063,50.1037,50.0143,50.0712,94116.0
2019-04-04 13:40:00,61.61,61.67,61.54,61.59,65316.0,50.0712,50.1199,50.0143,50.0549,65316.0
2019-04-04 13:50:00,61.58,61.88,61.57,61.82,88365.0,50.0468,50.2906,50.0386,50.2418,88365.0
2019-04-04 14:00:00,61.83,61.86,61.75,61.85,60171.0,50.25,50.2743,50.1849,50.2662,60171.0
2019-04-04 14:10:00,61.85,61.86,61.6,61.67,139524.0,50.2662,50.2743,50.063,50.1199,139524.0
2019-04-04 14:20:00,61.68,61.72,61.56,61.58,40333.0,50.128,50.1606,50.0305,50.0468,40333.0
2019-04-04 14:30:00,61.57,61.64,61.55,61.62,76037.0,50.0386,50.0955,50.0224,50.0793,76037.0
2019-04-04 14:40:00,61.63,61.67,61.48,61.53,63252.0,50.0874,50.1199,49.9655,50.0061,63252.0
2019-04-04 14:50:00,61.52,61.64,61.49,61.55,103188.0,49.998,50.0955,49.9736,50.0224,103188.0
2019-04-04 15:00:00,61.55,61.56,61.44,61.48,107368.0,50.0224,50.0305,49.933,49.9655,107368.0
2019-04-04 15:10:00,61.47,61.51,61.4,61.43,80973.0,49.9574,49.9899,49.9005,49.9249,80973.0
2019-04-04 15:20:00,61.44,61.44,61.28,61.36,106005.0,49.933,49.933,49.803,49.868,106005.0
2019-04-04 15:30:00,61.36,61.49,61.33,61.43,194945.0,49.868,49.9736,49.8436,49.9249,194945.0
2019-04-04 15:40:00,61.44,61.52,61.37,61.39,226920.0,49.933,49.998,49.8761,49.8924,226920.0
2019-04-04 15:50:00,61.4,61.45,61.27,61.38,462534.0,49.9005,49.9411,49.7948,49.8842,462534.0
2019-04-05 09:30:00,61.39,62.0,61.39,61.68,147680.0,49.8924,50.3881,49.8924,50.128,147680.0
2019-04-05 09:40:00,61.7,62.05,61.65,61.96,176852.0,50.1443,50.4288,50.1037,50.3556,176852.0
2019-04-05 09:50:00,61.97,62.28,61.93,62.27,200723.0,50.3637,50.6157,50.3312,50.6075,200723.0
2019-04-05 10:00:00,62.27,62.67,62.25,62.64,248337.0,50.6075,50.9326,50.5913,50.9083,248337.0
2019-04-05 10:10:00,62.64,62.95,62.5,62.87,222498.0,50.9083,51.1602,50.7945,51.0952,222498.0
2019-04-05 10:20:00,62.88,63.01,62.67,62.75,373755.0,51.1033,51.209,50.9326,50.9976,373755.0
2019-04-05 10:30:00,62.75,63.03,62.74,62.86,223985.0,50.9976,51.2252,50.9895,51.087,223985.0
2019-04-05 10:40:00,62.86,63.18,62.83,63.18,278112.0,51.087,51.3471,51.0627,51.3471,278112.0
2019-04-05 10:50:00,63.18,63.38,62.96,63.04,183271.0,51.3471,51.5097,51.1683,51.2333,183271.0
2019-04-05 11:00:00,63.04,63.15,63.02,63.14,160495.0,51.2333,51.3227,51.2171,51.3146,160495.0
2019-04-05 11:10:00,63.15,63.32,63.07,63.13,269111.0,51.3227,51.4609,51.2577,51.3065,269111.0
2019-04-05 11:20:00,63.14,63.27,63.11,63.16,164110.0,51.3146,51.4203,51.2902,51.3309,164110.0
2019-04-05 11:30:00,63.16,63.24,63.13,63.18,183204.0,51.3309,51.3959,51.3065,51.3471,183204.0
2019-04-05 11:40:00,63.19,63.39,63.16,63.38,155883.0,51.3552,51.5178,51.3309,51.5097,155883.0
2019-04-05 11:50:00,63.38,63.5,63.35,63.41,130365.0,51.5097,51.6072,51.4853,51.534,130365.0
2019-04-05 12:00:00,63.4,63.41,63.06,63.12,222276.0,51.5259,51.534,51.2496,51.2984,222276.0
2019-04-05 12:10:00,63.13,63.16,63.04,63.08,141499.0,51.3065,51.3309,51.2333,51.2658,141499.0
2019-04-05 12:20:00,63.08,63.09,62.99,63.04,78287.0,51.2658,51.274,51.1927,51.2333,78287.0
2019-04-05 12:30:00,63.05,63.07,62.94,62.97,114680.0,51.2415,51.2577,51.1521,51.1764,114680.0
2019-04-05 12:40:00,62.97,63.12,62.96,63.03,97432.0,51.1764,51.2984,51.1683,51.2252,97432.0
2019-04-05 12:50:00,63.02,63.09,62.91,63.06,60551.0,51.2171,51.274,51.1277,51.2496,60551.0
2019-04-05 13:00:00,63.07,63.1,62.99,63.08,62060.0,51.2577,51.2821,51.1927,51.2658,62060.0
2019-04-05 13:10:00,63.08,63.18,63.07,63.1,59350.0,51.2658,51.3471,51.2577,51.2821,59350.0
2019-04-05 13:20:00,63.1,63.12,62.97,63.03,69376.0,51.2821,51.2984,51.1764,51.2252,69376.0
2019-04-05 13:30:00,63.04,63.11,63.03,63.09,36935.0,51.2333,51.2902,51.2252,51.274,36935.0
2019-04-05 13:40:00,63.09,63.12,63.04,63.1,48911.0,51.274,51.2984,51.2333,51.2821,48911.0
2019-04-05 13:50:00,63.12,63.23,63.09,63.22,56036.0,51.2984,51.3877,51.274,51.3796,56036.0
2019-04-05 14:00:00,63.23,63.36,63.21,63.25,83467.0,51.3877,51.4934,51.3715,51.404,83467.0
2019-04-05 14:10:00,63.24,63.33,63.22,63.31,67766.0,51.3959,51.469,51.3796,51.4528,67766.0
2019-04-05 14:20:00,63.31,63.32,63.19,63.21,79815.0,51.4528,51.4609,51.3552,51.3715,79815.0
2019-04-05 14:30:00,63.19,63.29,63.15,63.28,72086.0,51.3552,51.4365,51.3227,51.4284,72086.0
2019-04-05 14:40:00,63.29,63.29,63.08,63.11,52393.0,51.4365,51.4365,51.2658,51.2902,52393.0
2019-04-05 14:50:00,63.11,63.22,63.05,63.19,81170.0,51.2902,51.3796,51.2415,51.3552,81170.0
2019-04-05 15:00:00,63.19,63.32,63.18,63.28,99900.0,51.3552,51.4609,51.3471,51.4284,99900.0
2019-04-05 15:10:00,63.27,63.29,63.19,63.28,81878.0,51.4203,51.4365,51.3552,51.4284,81878.0
2019-04-05 15:20:00,63.29,63.44,63.29,63.31,165892.0,51.4365,51.5584,51.4365,51.4528,165892.0
2019-04-05 15:30:00,63.31,63.47,63.29,63.41,346715.0,51.4528,51.5828,51.4365,51.534,346715.0
2019-04-05 15:40:00,63.42,63.44,63.29,63.37,323681.0,51.5422,51.5584,51.4365,51.5015,323681.0
2019-04-05 15:50:00,63.36,63.5,63.33,63.47,663224.0,51.4934,51.6072,51.469,51.5828,663224.0
2019-04-08 09:30:00,63.58,63.58,62.92,63.24,243458.0,51.6722,51.6722,51.1358,51.3959,243458.0
2019-04-08 09:40:00,63.23,63.33,62.97,63.16,262546.0,51.3877,51.469,51.1764,51.3309,262546.0
2019-04-08 09:50:00,63.15,63.28,62.94,62.95,263364.0,51.3227,51.4284,51.1521,51.1602,263364.0
2019-04-08 10:00:00,62.95,63.12,62.83,62.86,164963.0,51.1602,51.2984,51.0627,51.087,164963.0
2019-04-08 10:10:00,62.89,63.36,62.85,63.3,182849.0,51.1114,51.4934,51.0789,51.4446,182849.0
2019-04-08 10:20:00,63.28,63.67,63.27,63.45,331690.0,51.4284,51.7453,51.4203,51.5665,331690.0
2019-04-08 10:30:00,63.44,63.57,63.35,63.45,139727.0,51.5584,51.6641,51.4853,51.5665,139727.0
2019-04-08 10:40:00,63.46,63.46,63.11,63.14,179845.0,51.5747,51.5747,51.2902,51.3146,179845.0
2019-04-08 10:50:00,63.15,63.27,62.97,63.07,103912.0,51.3227,51.4203,51.1764,51.2577,103912.0
2019-04-08 11:00:00,63.06,63.09,62.89,62.89,247865.0,51.2496,51.274,51.1114,51.1114,247865.0
2019-04-08 11:10:00,62.9,62.93,62.68,62.69,124947.0,51.1196,51.1439,50.9408,50.9489,124947.0
2019-04-08 11:20:00,62.69,62.92,62.68,62.87,114851.0,50.9489,51.1358,50.9408,51.0952,114851.0
2019-04-08 11:30:00,62.88,63.06,62.88,62.99,115926.0,51.1033,51.2496,51.1033,51.1927,115926.0
2019-04-08 11:40:00,62.98,63.01,62.79,62.94,81455.0,51.1846,51.209,51.0302,51.1521,81455.0
2019-04-08 11:50:00,62.95,62.95,62.72,62.74,106478.0,51.1602,51.1602,50.9733,50.9895,106478.0
2019-04-08 12:00:00,62.75,62.8,62.64,62.72,57526.0,50.9976,51.0383,50.9083,50.9733,57526.0
2019-04-08 12:10:00,62.74,62.83,62.71,62.82,72069.0,50.9895,51.0627,50.9651,51.0545,72069.0
2019-04-08 12:20:00,62.82,62.88,62.74,62.84,53978.0,51.0545,51.1033,50.9895,51.0708,53978.0
2019-04-08 12:30:00,62.83,62.93,62.72,62.93,136674.0,51.0627,51.1439,50.9733,51.1439,136674.0
2019-04-08 12:40:00,62.93,63.06,62.92,63.05,116873.0,51.1439,51.2496,51.1358,51.2415,116873.0
2019-04-08 12:50:00,63.05,63.26,63.05,63.17,91238.0,51.2415,51.4121,51.2415,51.339,91238.0
2019-04-08 13:00:00,63.17,63.22,63.05,63.18,141928.0,51.339,51.3796,51.2415,51.3471,141928.0
2019-04-08 13:10:00,63.18,63.28,63.15,63.23,187238.0,51.3471,51.4284,51.3227,51.3877,187238.0
2019-04-08 13:20:00,63.21,63.3,63.15,63.23,59165.0,51.3715,51.4446,51.3227,51.3877,59165.0
2019-04-08 13:30:00,63.24,63.25,62.97,63.07,143126.0,51.3959,51.404,51.1764,51.2577,143126.0
2019-04-08 13:40:00,63.07,63.21,63.07,63.13,75603.0,51.2577,51.3715,51.2577,51.3065,75603.0
2019-04-08 13:50:00,63.12,63.14,62.98,63.02,63199.0,51.2984,51.3146,51.1846,51.2171,63199.0
2019-04-08 14:00:00,63.01,63.04,62.9,62.96,69255.0,51.209,51.2333,51.1196,51.1683,69255.0
2019-04-08 14:10:00,62.95,62.98,62.82,62.83,177691.0,51.1602,51.1846,51.0545,51.0627,177691.0
2019-04-08 14:20:00,62.83,62.98,62.76,62.94,145616.0,51.0627,51.1846,51.0058,51.1521,145616.0
2019-04-08 14:30:00,62.93,63.11,62.85,63.06,77752.0,51.1439,51.2902,51.0789,51.2496,77752.0
2019-04-08 14:40:00,63.06,63.07,62.9,62.92,56781.0,51.2496,51.2577,51.1196,51.1358,56781.0
2019-04-08 14:50:00,62.93,63.01,62.92,62.96,107815.0,51.1439,51.209,51.1358,51.1683,107815.0
2019-04-08 15:00:00,62.97,63.1,62.95,63.03,138344.0,51.1764,51.2821,51.1602,51.2252,138344.0
2019-04-08 15:10:00,63.04,63.13,63.02,63.12,86482.0,51.2333,51.3065,51.2171,51.2984,86482.0
2019-04-08 15:20:00,63.12,63.18,63.1,63.15,103507.0,51.2984,51.3471,51.2821,51.3227,103507.0
2019-04-08 15:30:00,63.15,63.15,63.05,63.11,138827.0,51.3227,51.3227,51.2415,51.2902,138827.0
2019-04-08 15:40:00,63.11,63.17,63.07,63.13,164696.0,51.2902,51.339,51.2577,51.3065,164696.0
2019-04-08 15:50:00,63.13,63.38,63.13,63.34,671436.0,51.3065,51.5097,51.3065,51.4771,671436.0
2019-04-09 09:30:00,63.13,63.4,62.5,62.54,205813.0,51.3065,51.5259,50.7945,50.827,205813.0
2019-04-09 09:40:00,62.53,62.63,62.36,62.55,185611.0,50.8189,50.9001,50.6807,50.8351,185611.0
2019-04-09 09:50:00,62.55,62.91,62.5,62.75,121583.0,50.8351,51.1277,50.7945,50.9976,121583.0
2019-04-09 10:00:00,62.75,62.83,62.57,62.73,124226.0,50.9976,51.0627,50.8514,50.9814,124226.0
2019-04-09 10:10:00,62.74,62.77,62.51,62.75,165451.0,50.9895,51.0139,50.8026,50.9976,165451.0
2019-04-09 10:20:00,62.73,62.93,62.73,62.91,97106.0,50.9814,51.1439,50.9814,51.1277,97106.0
2019-04-09 10:30:00,62.91,62.94,62.76,62.77,99226.0,51.1277,51.1521,51.0058,51.0139,99226.0
2019-04-09 10:40:00,62.77,62.83,62.69,62.69,96292.0,51.0139,51.0627,50.9489,50.9489,96292.0
2019-04-09 10:50:00,62.69,62.84,62.64,62.84,82283.0,50.9489,51.0708,50.9083,51.0708,82283.0
2019-04-09 11:00:00,62.84,62.92,62.73,62.82,112857.0,51.0708,51.1358,50.9814,51.0545,112857.0
2019-04-09 11:10:00,62.81,62.96,62.74,62.9,104929.0,51.0464,51.1683,50.9895,51.1196,104929.0
2019-04-09 11:20:00,62.9,62.98,62.83,62.87,124814.0,51.1196,51.1846,51.0627,51.0952,124814.0
2019-04-09 11:30:00,62.87,63.09,62.84,63.0,73366.0,51.0952,51.274,51.0708,51.2008,73366.0
2019-04-09 11:40:00,62.99,63.01,62.9,63.0,97240.0,51.1927,51.209,51.1196,51.2008,97240.0
2019-04-09 11:50:00,63.0,63.06,62.93,62.96,82206.0,51.2008,51.2496,51.1439,51.1683,82206.0
2019-04-09 12:00:00,62.96,63.14,62.95,63.14,63612.0,51.1683,51.3146,51.1602,51.3146,63612.0
2019-04-09 12:10:00,63.13,63.18,63.09,63.17,53385.0,51.3065,51.3471,51.274,51.339,53385.0
2019-04-09 12:20:00,63.17,63.2,63.04,63.06,52116.0,51.339,51.3634,51.2333,51.2496,52116.0
2019-04-09 12:30:00,63.07,63.12,63.03,63.09,71493.0,51.2577,51.2984,51.2252,51.274,71493.0
2019-04-09 12:40:00,63.09,63.17,63.07,63.09,97234.0,51.274,51.339,51.2577,51.274,97234.0
2019-04-09 12:50:00,63.09,63.12,63.05,63.06,117425.0,51.274,51.2984,51.2415,51.2496,117425.0
2019-04-09 13:00:00,63.05,63.12,63.03,63.07,53131.0,51.2415,51.2984,51.2252,51.2577,53131.0
2019-04-09 13:10:00,63.06,63.11,62.95,63.08,118120.0,51.2496,51.2902,51.1602,51.2658,118120.0
2019-04-09 13:20:00,63.07,63.07,62.89,62.9,41988.0,51.2577,51.2577,51.1114,51.1196,41988.0
2019-04-09 13:30:00,62.9,62.92,62.77,62.77,54623.0,51.1196,51.1358,51.0139,51.0139,54623.0
2019-04-09 13:40:00,62.77,62.84,62.72,62.75,68963.0,51.0139,51.0708,50.9733,50.9976,68963.0
2019-04-09 13:50:00,62.74,62.78,62.61,62.71,149019.0,50.9895,51.022,50.8839,50.9651,149019.0
2019-04-09 14:00:00,62.72,62.72,62.6,62.63,71534.0,50.9733,50.9733,50.8757,50.9001,71534.0
2019-04-09 14:10:00,62.64,62.71,62.61,62.67,62945.0,50.9083,50.9651,50.8839,50.9326,62945.0
2019-04-09 14:20:00,62.68,62.69,62.5,62.51,79353.0,50.9408,50.9489,50.7945,50.8026,79353.0
2019-04-09 14:30:00,62.5,62.51,62.4,62.42,87547.0,50.7945,50.8026,50.7132,50.7295,87547.0
2019-04-09 14:40:00,62.42,62.45,62.23,62.24,91308.0,50.7295,50.7538,50.575,50.5832,91308.0
2019-04-09 14:50:00,62.25,62.32,62.22,62.24,90638.0,50.5913,50.6482,50.5669,50.5832,90638.0
2019-04-09 15:00:00,62.25,62.26,62.06,62.06,148704.0,50.5913,50.5994,50.4369,50.4369,148704.0
2019-04-09 15:10:00,62.06,62.07,61.95,61.96,163229.0,50.4369,50.445,50.3475,50.3556,163229.0
2019-04-09 15:20:00,61.96,62.02,61.88,61.95,136574.0,50.3556,50.4044,50.2906,50.3475,136574.0
2019-04-09 15:30:00,61.95,62.27,61.94,62.27,225524.0,50.3475,50.6075,50.3394,50.6075,225524.0
2019-04-09 15:40:00,62.27,62.29,62.14,62.16,345089.0,50.6075,50.6238,50.5019,50.5181,345089.0
2019-04-09 15:50:00,62.16,62.19,62.04,62.18,681469.0,50.5181,50.5425,50.4206,50.5344,681469.0
2019-04-10 09:30:00,62.35,62.68,62.05,62.16,218820.0,50.6726,50.9408,50.4288,50.5181,218820.0
2019-04-10 09:40:00,62.11,62.52,62.11,62.48,187670.0,50.4775,50.8107,50.4775,50.7782,187670.0
2019-04-10 09:50:00,62.48,62.71,62.31,62.59,177095.0,50.7782,50.9651,50.6401,50.8676,177095.0
2019-04-10 10:00:00,62.59,62.77,62.41,62.51,171009.0,50.8676,51.0139,50.7213,50.8026,171009.0
2019-04-10 10:10:00,62.51,62.73,62.51,62.7,150716.0,50.8026,50.9814,50.8026,50.957,150716.0
2019-04-10 10:20:00,62.7,62.78,62.59,62.67,81546.0,50.957,51.022,50.8676,50.9326,81546.0
2019-04-10 10:30:00,62.66,62.95,62.62,62.67,161341.0,50.9245,51.1602,50.892,50.9326,161341.0
2019-04-10 10:40:00,62.67,62.77,62.6,62.75,298445.0,50.9326,51.0139,50.8757,50.9976,298445.0
2019-04-10 10:50:00,62.75,62.81,62.65,62.69,187209.0,50.9976,51.0464,50.9164,50.9489,187209.0
2019-04-10 11:00:00,62.7,63.11,62.7,63.04,251112.0,50.957,51.2902,50.957,51.2333,251112.0
2019-04-10 11:10:00,63.04,63.1,62.91,62.92,151536.0,51.2333,51.2821,51.1277,51.1358,151536.0
2019-04-10 11:20:00,62.92,63.05,62.87,62.91,112794.0,51.1358,51.2415,51.0952,51.1277,112794.0
2019-04-10 11:30:00,62.93,63.14,62.89,63.11,96781.0,51.1439,51.3146,51.1114,51.2902,96781.0
2019-04-10 11:40:00,63.12,63.4,63.12,63.3,196203.0,51.2984,51.5259,51.2984,51.4446,196203.0
2019-04-10 11:50:00,63.3,63.87,63.28,63.75,333320.0,51.4446,51.9079,51.4284,51.8104,333320.0
2019-04-10 12:00:00,63.76,63.76,63.52,63.57,189570.0,51.8185,51.8185,51.6234,51.6641,189570.0
2019-04-10 12:10:00,63.58,63.79,63.53,63.69,202102.0,51.6722,51.8429,51.6316,51.7616,202102.0
2019-04-10 12:20:00,63.69,63.8,63.65,63.71,162631.0,51.7616,51.851,51.7291,51.7779,162631.0
2019-04-10 12:30:00,63.73,63.74,63.58,63.59,133064.0,51.7941,51.8022,51.6722,51.6803,133064.0
2019-04-10 12:40:00,63.59,63.64,63.4,63.55,234135.0,51.6803,51.721,51.5259,51.6478,234135.0
2019-04-10 12:50:00,63.55,63.57,63.31,63.31,216714.0,51.6478,51.6641,51.4528,51.4528,216714.0
2019-04-10 13:00:00,63.33,63.54,63.33,63.39,116209.0,51.469,51.6397,51.469,51.5178,116209.0
2019-04-10 13:10:00,63.38,63.53,63.35,63.52,62734.0,51.5097,51.6316,51.4853,51.6234,62734.0
2019-04-10 13:20:00,63.52,63.58,63.45,63.57,125112.0,51.6234,51.6722,51.5665,51.6641,125112.0
2019-04-10 13:30:00,63.57,63.57,63.44,63.49,49692.0,51.6641,51.6641,51.5584,51.5991,49692.0
2019-04-10 13:40:00,63.5,63.53,63.43,63.52,53900.0,51.6072,51.6316,51.5503,51.6234,53900.0
2019-04-10 13:50:00,63.51,63.65,63.51,63.63,70432.0,51.6153,51.7291,51.6153,51.7128,70432.0
2019-04-10 14:00:00,63.63,63.75,63.57,63.57,75120.0,51.7128,51.8104,51.6641,51.6641,75120.0
2019-04-10 14:10:00,63.57,63.58,63.39,63.42,74666.0,51.6641,51.6722,51.5178,51.5422,74666.0
2019-04-10 14:20:00,63.43,63.48,63.19,63.22,248696.0,51.5503,51.5909,51.3552,51.3796,248696.0
2019-04-10 14:30:00,63.19,63.33,63.02,63.33,185288.0,51.3552,51.469,51.2171,51.469,185288.0
2019-04-10 14:40:00,63.34,63.73,63.33,63.73,108033.0,51.4771,51.7941,51.469,51.7941,108033.0
2019-04-10 14:50:00,63.72,63.84,63.62,63.72,149463.0,51.786,51.8835,51.7047,51.786,149463.0
2019-04-10 15:00:00,63.73,63.98,63.72,63.97,131048.0,51.7941,51.9973,51.786,51.9892,131048.0
2019-04-10 15:10:00,63.97,63.97,63.9,63.96,145954.0,51.9892,51.9892,51.9323,51.981,145954.0
2019-04-10 15:20:00,63.95,63.96,63.81,63.91,150300.0,51.9729,51.981,51.8591,51.9404,150300.0
2019-04-10 15:30:00,63.91,63.99,63.84,63.87,280220.0,51.9404,52.0054,51.8835,51.9079,280220.0
2019-04-10 15:40:00,63.87,63.9,63.78,63.8,211883.0,51.9079,51.9323,51.8347,51.851,211883.0
2019-04-10 15:50:00,63.8,63.8,63.58,63.61,566047.0,51.851,51.851,51.6722,51.6966,566047.0
2019-04-11 09:30:00,63.85,63.96,63.47,63.83,206063.0,51.8916,51.981,51.5828,51.8754,206063.0
2019-04-11 09:40:00,63.84,64.4,63.76,64.24,204665.0,51.8835,52.3386,51.8185,52.2086,204665.0
2019-04-11 09:50:00,64.22,64.37,64.09,64.34,119383.0,52.1923,52.3142,52.0867,52.2899,119383.0
2019-04-11 10:00:00,64.34,64.4,64.07,64.09,170408.0,52.2899,52.3386,52.0704,52.0867,170408.0
2019-04-11 10:10:00,64.09,64.53,63.99,64.5,119263.0,52.0867,52.4443,52.0054,52.4199,119263.0
2019-04-11 10:20:00,64.51,64.52,63.98,64.01,122728.0,52.428,52.4361,51.9973,52.0217,122728.0
2019-04-11 10:30:00,64.03,64.12,63.8,63.87,190244.0,52.0379,52.1111,51.851,51.9079,190244.0
2019-04-11 10:40:00,63.87,64.02,63.75,63.82,150653.0,51.9079,52.0298,51.8104,51.8672,150653.0
2019-04-11 10:50:00,63.81,63.91,63.76,63.85,91905.0,51.8591,51.9404,51.8185,51.8916,91905.0
2019-04-11 11:00:00,63.84,63.89,63.54,63.67,78150.0,51.8835,51.9241,51.6397,51.7453,78150.0
2019-04-11 11:10:00,63.68,63.72,63.38,63.46,124687.0,51.7535,51.786,51.5097,51.5747,124687.0
2019-04-11 11:20:00,63.47,63.55,63.37,63.53,69990.0,51.5828,51.6478,51.5015,51.6316,69990.0
2019-04-11 11:30:00,63.53,63.56,63.32,63.32,76227.0,51.6316,51.6559,51.4609,51.4609,76227.0
2019-04-11 11:40:00,63.31,63.42,63.15,63.37,72860.0,51.4528,51.5422,51.3227,51.5015,72860.0
2019-04-11 11:50:00,63.37,63.49,63.25,63.45,61070.0,51.5015,51.5991,51.404,51.5665,61070.0
2019-04-11 12:00:00,63.44,63.49,63.28,63.3,81199.0,51.5584,51.5991,51.4284,51.4446,81199.0
2019-04-11 12:10:00,63.3,63.38,63.26,63.29,48499.0,51.4446,51.5097,51.4121,51.4365,48499.0
2019-04-11 12:20:00,63.28,63.33,63.16,63.29,77573.0,51.4284,51.469,51.3309,51.4365,77573.0
2019-04-11 12:30:00,63.28,63.35,63.24,63.29,42377.0,51.4284,51.4853,51.3959,51.4365,42377.0
2019-04-11 12:40:00,63.3,63.4,63.25,63.39,41460.0,51.4446,51.5259,51.404,51.5178,41460.0
2019-04-11 12:50:00,63.38,63.54,63.36,63.54,84685.0,51.5097,51.6397,51.4934,51.6397,84685.0
2019-04-11 13:00:00,63.55,63.55,63.43,63.5,51127.0,51.6478,51.6478,51.5503,51.6072,51127.0
2019-04-11 13:10:00,63.51,63.51,63.41,63.47,30862.0,51.6153,51.6153,51.534,51.5828,30862.0
2019-04-11 13:20:00,63.47,63.48,63.4,63.43,29740.0,51.5828,51.5909,51.5259,51.5503,29740.0
2019-04-11 13:30:00,63.43,63.46,63.36,63.41,55035.0,51.5503,51.5747,51.4934,51.534,55035.0
2019-04-11 13:40:00,63.41,63.55,63.35,63.51,66388.0,51.534,51.6478,51.4853,51.6153,66388.0
2019-04-11 13:50:00,63.51,63.64,63.49,63.54,91226.0,51.6153,51.721,51.5991,51.6397,91226.0
2019-04-11 14:00:00,63.54,63.61,63.51,63.61,40519.0,51.6397,51.6966,51.6153,51.6966,40519.0
2019-04-11 14:10:00,63.6,63.67,63.55,63.56,51894.0,51.6885,51.7453,51.6478,51.6559,51894.0
2019-04-11 14:20:00,63.56,63.57,63.44,63.47,137044.0,51.6559,51.6641,51.5584,51.5828,137044.0
2019-04-11 14:30:00,63.47,63.51,63.39,63.41,65418.0,51.5828,51.6153,51.5178,51.534,65418.0
2019-04-11 14:40:00,63.41,63.46,63.33,63.34,45558.0,51.534,51.5747,51.469,51.4771,45558.0
2019-04-11 14:50:00,63.32,63.32,63.11,63.17,85957.0,51.4609,51.4609,51.2902,51.339,85957.0
2019-04-11 15:00:00,63.17,63.25,63.11,63.25,96812.0,51.339,51.404,51.2902,51.404,96812.0
2019-04-11 15:10:00,63.25,63.3,63.18,63.19,79632.0,51.404,51.4446,51.3471,51.3552,79632.0
2019-04-11 15:20:00,63.19,63.2,63.07,63.11,107571.0,51.3552,51.3634,51.2577,51.2902,107571.0
2019-04-11 15:30:00,63.1,63.24,63.07,63.18,125075.0,51.2821,51.3959,51.2577,51.3471,125075.0
2019-04-11 15:40:00,63.18,63.19,63.05,63.09,113652.0,51.3471,51.3552,51.2415,51.274,113652.0
2019-04-11 15:50:00,63.09,63.24,63.06,63.11,413214.0,51.274,51.3959,51.2496,51.2902,413214.0
2019-04-12 09:30:00,63.82,63.88,63.58,63.72,229691.0,51.8672,51.916,51.6722,51.786,229691.0
2019-04-12 09:40:00,63.74,63.95,63.33,63.35,176899.0,51.8022,51.9729,51.469,51.4853,176899.0
2019-04-12 09:50:00,63.36,63.54,63.2,63.27,111757.0,51.4934,51.6397,51.3634,51.4203,111757.0
2019-04-12 10:00:00,63.27,63.31,62.5,62.61,197919.0,51.4203,51.4528,50.7945,50.8839,197919.0
2019-04-12 10:10:00,62.62,62.74,62.43,62.49,107822.0,50.892,50.9895,50.7376,50.7863,107822.0
2019-04-12 10:20:00,62.47,62.71,62.47,62.54,104382.0,50.7701,50.9651,50.7701,50.827,104382.0
2019-04-12 10:30:00,62.54,62.59,62.32,62.33,154179.0,50.827,50.8676,50.6482,50.6563,154179.0
2019-04-12 10:40:00,62.32,62.59,62.22,62.56,143532.0,50.6482,50.8676,50.5669,50.8432,143532.0
2019-04-12 10:50:00,62.56,62.65,62.47,62.5,133352.0,50.8432,50.9164,50.7701,50.7945,133352.0
2019-04-12 11:00:00,62.51,62.57,62.36,62.42,129260.0,50.8026,50.8514,50.6807,50.7295,129260.0
2019-04-12 11:10:00,62.42,62.6,62.39,62.56,187086.0,50.7295,50.8757,50.7051,50.8432,187086.0
2019-04-12 11:20:00,62.57,62.66,62.54,62.6,157730.0,50.8514,50.9245,50.827,50.8757,157730.0
2019-04-12 11:30:00,62.59,62.61,62.48,62.6,118618.0,50.8676,50.8839,50.7782,50.8757,118618.0
2019-04-12 11:40:00,62.59,62.73,62.59,62.7,125361.0,50.8676,50.9814,50.8676,50.957,125361.0
2019-04-12 11:50:00,62.7,62.87,62.68,62.86,96870.0,50.957,51.0952,50.9408,51.087,96870.0
2019-04-12 12:00:00,62.87,62.95,62.81,62.91,85782.0,51.0952,51.1602,51.0464,51.1277,85782.0
2019-04-12 12:10:00,62.9,62.9,62.76,62.86,60346.0,51.1196,51.1196,51.0058,51.087,60346.0
2019-04-12 12:20:00,62.87,62.93,62.76,62.82,96808.0,51.0952,51.1439,51.0058,51.0545,96808.0
2019-04-12 12:30:00,62.83,62.99,62.83,62.99,37976.0,51.0627,51.1927,51.0627,51.1927,37976.0
2019-04-12 12:40:00,62.98,63.0,62.92,62.98,53683.0,51.1846,51.2008,51.1358,51.1846,53683.0
2019-04-12 12:50:00,62.99,63.01,62.93,62.98,106995.0,51.1927,51.209,51.1439,51.1846,106995.0
2019-04-12 13:00:00,62.99,63.19,62.99,63.13,49270.0,51.1927,51.3552,51.1927,51.3065,49270.0
2019-04-12 13:10:00,63.14,63.29,63.13,63.26,85251.0,51.3146,51.4365,51.3065,51.4121,85251.0
2019-04-12 13:20:00,63.25,63.25,63.11,63.2,40603.0,51.404,51.404,51.2902,51.3634,40603.0
2019-04-12 13:30:00,63.2,63.24,63.17,63.18,44944.0,51.3634,51.3959,51.339,51.3471,44944.0
2019-04-12 13:40:00,63.18,63.2,63.13,63.19,44846.0,51.3471,51.3634,51.3065,51.3552,44846.0
2019-04-12 13:50:00,63.18,63.2,62.37,62.5,350067.0,51.3471,51.3634,50.6888,50.7945,350067.0
2019-04-12 14:00:00,62.5,62.5,62.0,62.05,298196.0,50.7945,50.7945,50.3881,50.4288,298196.0
2019-04-12 14:10:00,62.06,62.33,62.0,62.04,225359.0,50.4369,50.6563,50.3881,50.4206,225359.0
2019-04-12 14:20:00,62.03,62.18,61.94,61.97,199297.0,50.4125,50.5344,50.3394,50.3637,199297.0
2019-04-12 14:30:00,61.96,62.03,61.85,61.95,195465.0,50.3556,50.4125,50.2662,50.3475,195465.0
2019-04-12 14:40:00,61.95,62.02,61.8,61.95,388487.0,50.3475,50.4044,50.2256,50.3475,388487.0
2019-04-12 14:50:00,61.95,61.96,61.65,61.71,302738.0,50.3475,50.3556,50.1037,50.1524,302738.0
2019-04-12 15:00:00,61.7,61.8,61.67,61.69,329823.0,50.1443,50.2256,50.1199,50.1362,329823.0
2019-04-12 15:10:00,61.68,61.75,61.6,61.64,330558.0,50.128,50.1849,50.063,50.0955,330558.0
2019-04-12 15:20:00,61.63,61.63,61.45,61.5,358697.0,50.0874,50.0874,49.9411,49.9818,358697.0
2019-04-12 15:30:00,61.5,61.71,61.4,61.71,437509.0,49.9818,50.1524,49.9005,50.1524,437509.0
2019-04-12 15:40:00,61.71,61.72,61.45,61.47,432445.0,50.1524,50.1606,49.9411,49.9574,432445.0
2019-04-12 15:50:00,61.47,61.6,61.44,61.6,1117862.0,49.9574,50.063,49.933,50.063,1117862.0
2019-04-15 09:30:00,61.49,61.78,60.88,61.02,202408.0,49.9736,50.2093,49.4779,49.5917,202408.0
2019-04-15 09:40:00,61.01,61.03,60.57,60.9,156030.0,49.5835,49.5998,49.2259,49.4941,156030.0
2019-04-15 09:50:00,60.9,61.11,60.72,60.92,213470.0,49.4941,49.6648,49.3478,49.5104,213470.0
2019-04-15 10:00:00,60.92,61.17,60.91,61.04,159241.0,49.5104,49.7136,49.5023,49.6079,159241.0
2019-04-15 10:10:00,61.03,61.13,60.91,60.93,213842.0,49.5998,49.6811,49.5023,49.5185,213842.0
2019-04-15 10:20:00,60.94,61.13,60.85,60.9,215152.0,49.5266,49.6811,49.4535,49.4941,215152.0
2019-04-15 10:30:00,60.9,60.99,60.71,60.72,128245.0,49.4941,49.5673,49.3397,49.3478,128245.0
2019-04-15 10:40:00,60.73,60.8,60.61,60.73,169339.0,49.356,49.4129,49.2584,49.356,169339.0
2019-04-15 10:50:00,60.74,60.77,60.66,60.72,137027.0,49.3641,49.3885,49.2991,49.3478,137027.0
2019-04-15 11:00:00,60.72,60.75,60.59,60.61,137865.0,49.3478,49.3722,49.2422,49.2584,137865.0
2019-04-15 11:10:00,60.61,60.63,60.35,60.37,205829.0,49.2584,49.2747,49.0471,49.0634,205829.0
2019-04-15 11:20:00,60.36,60.55,60.36,60.39,105291.0,49.0553,49.2097,49.0553,49.0796,105291.0
2019-04-15 11:30:00,60.38,60.49,60.31,60.44,103719.0,49.0715,49.1609,49.0146,49.1203,103719.0
2019-04-15 11:40:00,60.44,60.48,60.38,60.47,71083.0,49.1203,49.1528,49.0715,49.1447,71083.0
2019-04-15 11:50:00,60.46,60.52,60.42,60.44,92637.0,49.1365,49.1853,49.104,49.1203,92637.0
2019-04-15 12:00:00,60.42,60.46,60.35,60.39,148881.0,49.104,49.1365,49.0471,49.0796,148881.0
2019-04-15 12:10:00,60.37,60.42,60.29,60.4,112668.0,49.0634,49.104,48.9984,49.0878,112668.0
2019-04-15 12:20:00,60.41,60.46,60.3,60.31,66022.0,49.0959,49.1365,49.0065,49.0146,66022.0
2019-04-15 12:30:00,60.32,60.79,60.31,60.79,260714.0,49.0228,49.4047,49.0146,49.4047,260714.0
2019-04-15 12:40:00,60.78,60.78,60.64,60.7,108861.0,49.3966,49.3966,49.2828,49.3316,108861.0
2019-04-15 12:50:00,60.7,60.87,60.66,60.86,99480.0,49.3316,49.4698,49.2991,49.4616,99480.0
2019-04-15 13:00:00,60.86,60.92,60.78,60.78,147400.0,49.4616,49.5104,49.3966,49.3966,147400.0
2019-04-15 13:10:00,60.78,60.86,60.68,60.85,89525.0,49.3966,49.4616,49.3153,49.4535,89525.0
2019-04-15 13:20:00,60.85,60.9,60.76,60.9,81500.0,49.4535,49.4941,49.3804,49.4941,81500.0
2019-04-15 13:30:00,60.9,60.97,60.83,60.88,76918.0,49.4941,49.551,49.4372,49.4779,76918.0
2019-04-15 13:40:00,60.88,60.98,60.87,60.95,82325.0,49.4779,49.5591,49.4698,49.5348,82325.0
2019-04-15 13:50:00,60.96,61.03,60.92,60.96,88525.0,49.5429,49.5998,49.5104,49.5429,88525.0
2019-04-15 14:00:00,60.97,61.01,60.89,60.9,99327.0,49.551,49.5835,49.486,49.4941,99327.0
2019-04-15 14:10:00,60.9,60.92,60.79,60.8,78560.0,49.4941,49.5104,49.4047,49.4129,78560.0
2019-04-15 14:20:00,60.81,60.87,60.8,60.85,60108.0,49.421,49.4698,49.4129,49.4535,60108.0
2019-04-15 14:30:00,60.86,60.88,60.66,60.67,85810.0,49.4616,49.4779,49.2991,49.3072,85810.0
2019-04-15 14:40:00,60.67,60.7,60.62,60.68,91803.0,49.3072,49.3316,49.2666,49.3153,91803.0
2019-04-15 14:50:00,60.69,60.82,60.68,60.73,89268.0,49.3235,49.4291,49.3153,49.356,89268.0
2019-04-15 15:00:00,60.73,60.94,60.73,60.86,98057.0,49.356,49.5266,49.356,49.4616,98057.0
2019-04-15 15:10:00,60.86,60.93,60.85,60.91,86252.0,49.4616,49.5185,49.4535,49.5023,86252.0
2019-04-15 15:20:00,60.91,60.91,60.8,60.82,121882.0,49.5023,49.5023,49.4129,49.4291,121882.0
2019-04-15 15:30:00,60.82,60.85,60.63,60.65,195916.0,49.4291,49.4535,49.2747,49.291,195916.0
2019-04-15 15:40:00,60.65,60.72,60.63,60.68,296957.0,49.291,49.3478,49.2747,49.3153,296957.0
2019-04-15 15:50:00,60.67,60.69,60.49,60.54,717408.0,49.3072,49.3235,49.1609,49.2016,717408.0
2019-04-16 09:30:00,60.49,60.6,59.95,60.18,300948.0,49.1609,49.2503,48.7221,48.909,300948.0
2019-04-16 09:40:00,60.18,60.44,60.18,60.23,120758.0,48.909,49.1203,48.909,48.9496,120758.0
2019-04-16 09:50:00,60.21,60.23,59.96,59.97,154437.0,48.9334,48.9496,48.7302,48.7383,154437.0
2019-04-16 10:00:00,59.96,60.07,59.85,59.87,260311.0,48.7302,48.8196,48.6408,48.657,260311.0
2019-04-16 10:10:00,59.88,60.06,59.66,59.67,254927.0,48.6652,48.8115,48.4864,48.4945,254927.0
2019-04-16 10:20:00,59.66,59.76,59.57,59.73,331660.0,48.4864,48.5676,48.4132,48.5433,331660.0
2019-04-16 10:30:00,59.73,59.91,59.7,59.82,202830.0,48.5433,48.6895,48.5189,48.6164,202830.0
2019-04-16 10:40:00,59.82,59.88,59.61,59.62,197440.0,48.6164,48.6652,48.4457,48.4539,197440.0
2019-04-16 10:50:00,59.63,59.72,59.52,59.63,257677.0,48.462,48.5351,48.3726,48.462,257677.0
2019-04-16 11:00:00,59.62,59.64,59.49,59.56,103051.0,48.4539,48.4701,48.3482,48.4051,103051.0
2019-04-16 11:10:00,59.56,59.84,59.54,59.72,147003.0,48.4051,48.6327,48.3888,48.5351,147003.0
2019-04-16 11:20:00,59.71,59.75,59.59,59.63,191798.0,48.527,48.5595,48.4295,48.462,191798.0
2019-04-16 11:30:00,59.63,59.96,59.59,59.8,249671.0,48.462,48.7302,48.4295,48.6001,249671.0
2019-04-16 11:40:00,59.79,59.94,59.73,59.77,150162.0,48.592,48.7139,48.5433,48.5758,150162.0
2019-04-16 11:50:00,59.78,60.06,59.77,60.05,281444.0,48.5839,48.8115,48.5758,48.8033,281444.0
2019-04-16 12:00:00,60.06,60.4,60.06,60.38,215525.0,48.8115,49.0878,48.8115,49.0715,215525.0
2019-04-16 12:10:00,60.38,60.45,60.21,60.24,156599.0,49.0715,49.1284,48.9334,48.9577,156599.0
2019-04-16 12:20:00,60.24,60.24,59.96,59.96,117996.0,48.9577,48.9577,48.7302,48.7302,117996.0
2019-04-16 12:30:00,59.96,60.16,59.96,60.09,178664.0,48.7302,48.8927,48.7302,48.8358,178664.0
2019-04-16 12:40:00,60.09,60.16,60.03,60.07,83265.0,48.8358,48.8927,48.7871,48.8196,83265.0
2019-04-16 12:50:00,60.07,60.17,60.03,60.16,144918.0,48.8196,48.9009,48.7871,48.8927,144918.0
2019-04-16 13:00:00,60.18,60.22,60.08,60.12,94571.0,48.909,48.9415,48.8277,48.8602,94571.0
2019-04-16 13:10:00,60.12,60.29,60.11,60.29,108328.0,48.8602,48.9984,48.8521,48.9984,108328.0
2019-04-16 13:20:00,60.3,60.33,60.22,60.23,102699.0,49.0065,49.0309,48.9415,48.9496,102699.0
2019-04-16 13:30:00,60.23,60.3,60.14,60.25,66956.0,48.9496,49.0065,48.8765,48.9659,66956.0
2019-04-16 13:40:00,60.25,60.3,60.16,60.17,55008.0,48.9659,49.0065,48.8927,48.9009,55008.0
2019-04-16 13:50:00,60.18,60.29,60.11,60.28,118488.0,48.909,48.9984,48.8521,48.9903,118488.0
2019-04-16 14:00:00,60.29,60.29,60.16,60.24,101335.0,48.9984,48.9984,48.8927,48.9577,101335.0
2019-04-16 14:10:00,60.25,60.33,60.21,60.31,93600.0,48.9659,49.0309,48.9334,49.0146,93600.0
2019-04-16 14:20:00,60.3,60.53,60.26,60.46,160176.0,49.0065,49.1934,48.974,49.1365,160176.0
2019-04-16 14:30:00,60.45,60.46,60.24,60.26,78384.0,49.1284,49.1365,48.9577,48.974,78384.0
2019-04-16 14:40:00,60.26,60.39,60.25,60.32,95935.0,48.974,49.0796,48.9659,49.0228,95935.0
2019-04-16 14:50:00,60.32,60.34,60.26,60.3,75558.0,49.0228,49.039,48.974,49.0065,75558.0
2019-04-16 15:00:00,60.3,60.4,60.28,60.39,80174.0,49.0065,49.0878,48.9903,49.0796,80174.0
2019-04-16 15:10:00,60.38,60.41,60.27,60.33,85476.0,49.0715,49.0959,48.9821,49.0309,85476.0
2019-04-16 15:20:00,60.33,60.41,60.28,60.39,89011.0,49.0309,49.0959,48.9903,49.0796,89011.0
2019-04-16 15:30:00,60.38,60.4,60.19,60.2,135370.0,49.0715,49.0878,48.9171,48.9252,135370.0
2019-04-16 15:40:00,60.21,60.22,60.1,60.11,201299.0,48.9334,48.9415,48.844,48.8521,201299.0
2019-04-16 15:50:00,60.11,60.17,60.01,60.03,692363.0,48.8521,48.9009,48.7708,48.7871,692363.0
2019-04-17 09:30:00,60.7,61.0,60.3,60.36,198534.0,49.3316,49.5754,49.0065,49.0553,198534.0
2019-04-17 09:40:00,60.36,60.48,60.24,60.31,133518.0,49.0553,49.1528,48.9577,49.0146,133518.0
2019-04-17 09:50:00,60.31,60.64,60.22,60.6,145483.0,49.0146,49.2828,48.9415,49.2503,145483.0
2019-04-17 10:00:00,60.6,60.68,60.41,60.42,173628.0,49.2503,49.3153,49.0959,49.104,173628.0
2019-04-17 10:10:00,60.42,60.62,60.37,60.59,171745.0,49.104,49.2666,49.0634,49.2422,171745.0
2019-04-17 10:20:00,60.59,61.0,60.54,60.63,270242.0,49.2422,49.5754,49.2016,49.2747,270242.0
2019-04-17 10:30:00,60.61,60.66,60.51,60.58,156768.0,49.2584,49.2991,49.1772,49.2341,156768.0
2019-04-17 10:40:00,60.59,60.89,60.53,60.82,122314.0,49.2422,49.486,49.1934,49.4291,122314.0
2019-04-17 10:50:00,60.82,60.91,60.71,60.71,114436.0,49.4291,49.5023,49.3397,49.3397,114436.0
2019-04-17 11:00:00,60.71,60.88,60.63,60.88,118158.0,49.3397,49.4779,49.2747,49.4779,118158.0
2019-04-17 11:10:00,60.88,60.92,60.67,60.75,94662.0,49.4779,49.5104,49.3072,49.3722,94662.0
2019-04-17 11:20:00,60.75,60.75,60.62,60.67,76420.0,49.3722,49.3722,49.2666,49.3072,76420.0
2019-04-17 11:30:00,60.67,60.82,60.57,60.8,80601.0,49.3072,49.4291,49.2259,49.4129,80601.0
2019-04-17 11:40:00,60.79,60.88,60.76,60.85,47308.0,49.4047,49.4779,49.3804,49.4535,47308.0
2019-04-17 11:50:00,60.84,60.87,60.7,60.76,79431.0,49.4454,49.4698,49.3316,49.3804,79431.0
2019-04-17 12:00:00,60.76,60.79,60.53,60.59,49757.0,49.3804,49.4047,49.1934,49.2422,49757.0
2019-04-17 12:10:00,60.58,60.6,60.45,60.53,89976.0,49.2341,49.2503,49.1284,49.1934,89976.0
2019-04-17 12:20:00,60.54,60.62,60.48,60.56,60038.0,49.2016,49.2666,49.1528,49.2178,60038.0
2019-04-17 12:30:00,60.55,60.66,60.55,60.6,55423.0,49.2097,49.2991,49.2097,49.2503,55423.0
2019-04-17 12:40:00,60.6,60.77,60.54,60.73,86734.0,49.2503,49.3885,49.2016,49.356,86734.0
2019-04-17 12:50:00,60.73,60.9,60.72,60.82,103905.0,49.356,49.4941,49.3478,49.4291,103905.0
2019-04-17 13:00:00,60.82,60.82,60.72,60.72,71042.0,49.4291,49.4291,49.3478,49.3478,71042.0
2019-04-17 13:10:00,60.73,60.8,60.71,60.8,61842.0,49.356,49.4129,49.3397,49.4129,61842.0
2019-04-17 13:20:00,60.8,60.98,60.76,60.98,137672.0,49.4129,49.5591,49.3804,49.5591,137672.0
2019-04-17 13:30:00,60.98,61.14,60.95,61.14,137160.0,49.5591,49.6892,49.5348,49.6892,137160.0
2019-04-17 13:40:00,61.14,61.14,60.84,60.86,42473.0,49.6892,49.6892,49.4454,49.4616,42473.0
2019-04-17 13:50:00,60.85,60.86,60.74,60.82,53687.0,49.4535,49.4616,49.3641,49.4291,53687.0
2019-04-17 14:00:00,60.83,60.89,60.78,60.82,69303.0,49.4372,49.486,49.3966,49.4291,69303.0
2019-04-17 14:10:00,60.82,60.82,60.63,60.65,87859.0,49.4291,49.4291,49.2747,49.291,87859.0
2019-04-17 14:20:00,60.64,60.64,60.53,60.55,63341.0,49.2828,49.2828,49.1934,49.2097,63341.0
2019-04-17 14:30:00,60.57,60.57,60.31,60.34,71172.0,49.2259,49.2259,49.0146,49.039,71172.0
2019-04-17 14:40:00,60.33,60.36,60.2,60.27,97223.0,49.0309,49.0553,48.9252,48.9821,97223.0
2019-04-17 14:50:00,60.27,60.38,60.26,60.3,102477.0,48.9821,49.0715,48.974,49.0065,102477.0
2019-04-17 15:00:00,60.31,60.46,60.3,60.33,103612.0,49.0146,49.1365,49.0065,49.0309,103612.0
2019-04-17 15:10:00,60.33,60.33,60.23,60.28,70243.0,49.0309,49.0309,48.9496,48.9903,70243.0
2019-04-17 15:20:00,60.28,60.36,60.24,60.29,109281.0,48.9903,49.0553,48.9577,48.9984,109281.0
2019-04-17 15:30:00,60.29,60.35,60.18,60.32,130263.0,48.9984,49.0471,48.909,49.0228,130263.0
2019-04-17 15:40:00,60.31,60.37,60.26,60.33,138453.0,49.0146,49.0634,48.974,49.0309,138453.0
2019-04-17 15:50:00,60.33,60.38,60.24,60.25,288796.0,49.0309,49.0715,48.9577,48.9659,288796.0
2019-04-18 09:30:00,60.25,60.56,60.25,60.43,239964.0,48.9659,49.2178,48.9659,49.1122,239964.0
2019-04-18 09:40:00,60.44,60.74,60.43,60.57,151804.0,49.1203,49.3641,49.1122,49.2259,151804.0
2019-04-18 09:50:00,60.6,60.77,60.6,60.7,91242.0,49.2503,49.3885,49.2503,49.3316,91242.0
2019-04-18 10:00:00,60.7,60.8,60.61,60.73,179727.0,49.3316,49.4129,49.2584,49.356,179727.0
2019-04-18 10:10:00,60.73,60.82,60.6,60.68,179682.0,49.356,49.4291,49.2503,49.3153,179682.0
2019-04-18 10:20:00,60.69,60.73,60.26,60.38,80315.0,49.3235,49.356,48.974,49.0715,80315.0
2019-04-18 10:30:00,60.39,60.4,60.18,60.34,76554.0,49.0796,49.0878,48.909,49.039,76554.0
2019-04-18 10:40:00,60.33,60.33,60.06,60.09,110662.0,49.0309,49.0309,48.8115,48.8358,110662.0
2019-04-18 10:50:00,60.09,60.12,59.87,59.97,155390.0,48.8358,48.8602,48.657,48.7383,155390.0
2019-04-18 11:00:00,59.99,60.16,59.91,60.15,103563.0,48.7546,48.8927,48.6895,48.8846,103563.0
2019-04-18 11:10:00,60.16,60.23,60.09,60.15,124251.0,48.8927,48.9496,48.8358,48.8846,124251.0
2019-04-18 11:20:00,60.15,60.15,59.84,59.95,162805.0,48.8846,48.8846,48.6327,48.7221,162805.0
2019-04-18 11:30:00,59.96,60.01,59.89,59.95,101762.0,48.7302,48.7708,48.6733,48.7221,101762.0
2019-04-18 11:40:00,59.96,60.11,59.96,60.05,72783.0,48.7302,48.8521,48.7302,48.8033,72783.0
2019-04-18 11:50:00,60.05,60.18,60.01,60.14,76534.0,48.8033,48.909,48.7708,48.8765,76534.0
2019-04-18 12:00:00,60.13,60.14,60.04,60.07,102479.0,48.8683,48.8765,48.7952,48.8196,102479.0
2019-04-18 12:10:00,60.07,60.11,60.01,60.03,60549.0,48.8196,48.8521,48.7708,48.7871,60549.0
2019-04-18 12:20:00,60.02,60.08,59.98,60.02,57595.0,48.7789,48.8277,48.7464,48.7789,57595.0
2019-04-18 12:30:00,60.01,60.09,60.0,60.05,44978.0,48.7708,48.8358,48.7627,48.8033,44978.0
2019-04-18 12:40:00,60.05,60.11,60.05,60.1,86588.0,48.8033,48.8521,48.8033,48.844,86588.0
2019-04-18 12:50:00,60.1,60.11,59.89,59.89,93266.0,48.844,48.8521,48.6733,48.6733,93266.0
2019-04-18 13:00:00,59.89,60.02,59.85,59.9,89435.0,48.6733,48.7789,48.6408,48.6814,89435.0
2019-04-18 13:10:00,59.9,59.97,59.88,59.94,65350.0,48.6814,48.7383,48.6652,48.7139,65350.0
2019-04-18 13:20:00,59.94,60.05,59.93,60.05,59035.0,48.7139,48.8033,48.7058,48.8033,59035.0
2019-04-18 13:30:00,60.05,60.16,60.02,60.15,50965.0,48.8033,48.8927,48.7789,48.8846,50965.0
2019-04-18 13:40:00,60.16,60.24,60.16,60.22,43896.0,48.8927,48.9577,48.8927,48.9415,43896.0
2019-04-18 13:50:00,60.23,60.27,60.18,60.21,59313.0,48.9496,48.9821,48.909,48.9334,59313.0
2019-04-18 14:00:00,60.21,60.23,60.12,60.14,57442.0,48.9334,48.9496,48.8602,48.8765,57442.0
2019-04-18 14:10:00,60.15,60.2,60.11,60.2,50723.0,48.8846,48.9252,48.8521,48.9252,50723.0
2019-04-18 14:20:00,60.2,60.21,60.09,60.11,42766.0,48.9252,48.9334,48.8358,48.8521,42766.0
2019-04-18 14:30:00,60.12,60.15,60.06,60.09,45670.0,48.8602,48.8846,48.8115,48.8358,45670.0
2019-04-18 14:40:00,60.09,60.13,60.02,60.04,52830.0,48.8358,48.8683,48.7789,48.7952,52830.0
2019-04-18 14:50:00,60.03,60.07,60.0,60.03,52077.0,48.7871,48.8196,48.7627,48.7871,52077.0
2019-04-18 15:00:00,60.03,60.06,59.97,60.0,90992.0,48.7871,48.8115,48.7383,48.7627,90992.0
2019-04-18 15:10:00,60.0,60.05,59.93,59.96,82560.0,48.7627,48.8033,48.7058,48.7302,82560.0
2019-04-18 15:20:00,59.96,60.01,59.9,59.96,156639.0,48.7302,48.7708,48.6814,48.7302,156639.0
2019-04-18 15:30:00,59.95,59.96,59.86,59.87,225233.0,48.7221,48.7302,48.6489,48.657,225233.0
2019-04-18 15:40:00,59.88,59.88,59.75,59.82,254560.0,48.6652,48.6652,48.5595,48.6164,254560.0
2019-04-18 15:50:00,59.83,59.88,59.69,59.82,601436.0,48.6245,48.6652,48.5108,48.6164,601436.0
2019-04-22 09:30:00,60.36,60.78,60.27,60.76,296231.0,49.0553,49.3966,48.9821,49.3804,296231.0
2019-04-22 09:40:00,60.76,60.93,60.64,60.64,150764.0,49.3804,49.5185,49.2828,49.2828,150764.0
2019-04-22 09:50:00,60.65,61.01,60.64,60.97,201997.0,49.291,49.5835,49.2828,49.551,201997.0
2019-04-22 10:00:00,60.97,61.05,60.72,60.76,168497.0,49.551,49.616,49.3478,49.3804,168497.0
2019-04-22 10:10:00,60.76,60.79,60.61,60.62,67553.0,49.3804,49.4047,49.2584,49.2666,67553.0
2019-04-22 10:20:00,60.62,60.94,60.62,60.79,144095.0,49.2666,49.5266,49.2666,49.4047,144095.0
2019-04-22 10:30:00,60.8,60.81,60.56,60.57,110743.0,49.4129,49.421,49.2178,49.2259,110743.0
2019-04-22 10:40:00,60.58,60.67,60.47,60.54,183205.0,49.2341,49.3072,49.1447,49.2016,183205.0
2019-04-22 10:50:00,60.54,60.57,60.46,60.47,154402.0,49.2016,49.2259,49.1365,49.1447,154402.0
2019-04-22 11:00:00,60.48,60.67,60.46,60.6,133898.0,49.1528,49.3072,49.1365,49.2503,133898.0
2019-04-22 11:10:00,60.6,60.71,60.52,60.57,93868.0,49.2503,49.3397,49.1853,49.2259,93868.0
2019-04-22 11:20:00,60.57,60.69,60.45,60.63,335142.0,49.2259,49.3235,49.1284,49.2747,335142.0
2019-04-22 11:30:00,60.63,60.75,60.52,60.59,179434.0,49.2747,49.3722,49.1853,49.2422,179434.0
2019-04-22 11:40:00,60.61,60.71,60.53,60.7,80517.0,49.2584,49.3397,49.1934,49.3316,80517.0
2019-04-22 11:50:00,60.7,60.84,60.69,60.83,94050.0,49.3316,49.4454,49.3235,49.4372,94050.0
2019-04-22 12:00:00,60.83,60.94,60.68,60.9,168074.0,49.4372,49.5266,49.3153,49.4941,168074.0
2019-04-22 12:10:00,60.89,61.04,60.86,60.98,163988.0,49.486,49.6079,49.4616,49.5591,163988.0
2019-04-22 12:20:00,60.98,61.08,60.91,61.08,107320.0,49.5591,49.6404,49.5023,49.6404,107320.0
2019-04-22 12:30:00,61.07,61.09,60.96,61.05,104240.0,49.6323,49.6485,49.5429,49.616,104240.0
2019-04-22 12:40:00,61.05,61.21,61.0,61.2,60282.0,49.616,49.7461,49.5754,49.7379,60282.0
2019-04-22 12:50:00,61.2,61.24,61.15,61.21,53293.0,49.7379,49.7705,49.6973,49.7461,53293.0
2019-04-22 13:00:00,61.22,61.4,61.21,61.3,110861.0,49.7542,49.9005,49.7461,49.8192,110861.0
2019-04-22 13:10:00,61.3,61.35,61.22,61.23,62978.0,49.8192,49.8599,49.7542,49.7623,62978.0
2019-04-22 13:20:00,61.23,61.28,61.21,61.23,48604.0,49.7623,49.803,49.7461,49.7623,48604.0
2019-04-22 13:30:00,61.23,61.24,61.13,61.21,58819.0,49.7623,49.7705,49.6811,49.7461,58819.0
2019-04-22 13:40:00,61.21,61.27,61.13,61.23,38102.0,49.7461,49.7948,49.6811,49.7623,38102.0
2019-04-22 13:50:00,61.25,61.36,61.19,61.22,74126.0,49.7786,49.868,49.7298,49.7542,74126.0
2019-04-22 14:00:00,61.23,61.3,61.2,61.3,46332.0,49.7623,49.8192,49.7379,49.8192,46332.0
2019-04-22 14:10:00,61.29,61.33,61.17,61.21,83663.0,49.8111,49.8436,49.7136,49.7461,83663.0
2019-04-22 14:20:00,61.21,61.25,61.12,61.19,91247.0,49.7461,49.7786,49.6729,49.7298,91247.0
2019-04-22 14:30:00,61.19,61.19,60.93,61.01,84361.0,49.7298,49.7298,49.5185,49.5835,84361.0
2019-04-22 14:40:00,61.0,61.01,60.8,60.81,74377.0,49.5754,49.5835,49.4129,49.421,74377.0
2019-04-22 14:50:00,60.82,61.0,60.81,60.99,45394.0,49.4291,49.5754,49.421,49.5673,45394.0
2019-04-22 15:00:00,60.99,61.0,60.92,61.0,50421.0,49.5673,49.5754,49.5104,49.5754,50421.0
2019-04-22 15:10:00,61.0,61.07,60.99,61.05,56727.0,49.5754,49.6323,49.5673,49.616,56727.0
2019-04-22 15:20:00,61.04,61.18,61.02,61.09,136392.0,49.6079,49.7217,49.5917,49.6485,136392.0
2019-04-22 15:30:00,61.1,61.23,61.1,61.16,124289.0,49.6567,49.7623,49.6567,49.7054,124289.0
2019-04-22 15:40:00,61.16,61.2,61.13,61.19,134968.0,49.7054,49.7379,49.6811,49.7298,134968.0
2019-04-22 15:50:00,61.18,61.29,61.11,61.14,370619.0,49.7217,49.8111,49.6648,49.6892,370619.0
2019-04-23 09:30:00,61.29,61.4,60.87,61.35,160559.0,49.8111,49.9005,49.4698,49.8599,160559.0
2019-04-23 09:40:00,61.34,61.41,60.73,60.8,77145.0,49.8517,49.9086,49.356,49.4129,77145.0
2019-04-23 09:50:00,60.77,60.81,60.46,60.55,94231.0,49.3885,49.421,49.1365,49.2097,94231.0
2019-04-23 10:00:00,60.53,60.72,60.39,60.68,167883.0,49.1934,49.3478,49.0796,49.3153,167883.0
2019-04-23 10:10:00,60.67,60.71,60.51,60.52,144053.0,49.3072,49.3397,49.1772,49.1853,144053.0
2019-04-23 10:20:00,60.51,60.96,60.44,60.92,103780.0,49.1772,49.5429,49.1203,49.5104,103780.0
2019-04-23 10:30:00,60.93,61.17,60.89,61.17,80027.0,49.5185,49.7136,49.486,49.7136,80027.0
2019-04-23 10:40:00,61.17,61.33,61.11,61.14,139000.0,49.7136,49.8436,49.6648,49.6892,139000.0
2019-04-23 10:50:00,61.14,61.46,61.13,61.44,118833.0,49.6892,49.9493,49.6811,49.933,118833.0
2019-04-23 11:00:00,61.44,61.52,61.24,61.25,146844.0,49.933,49.998,49.7705,49.7786,146844.0
2019-04-23 11:10:00,61.25,61.39,61.24,61.25,96057.0,49.7786,49.8924,49.7705,49.7786,96057.0
2019-04-23 11:20:00,61.25,61.25,61.04,61.23,115196.0,49.7786,49.7786,49.6079,49.7623,115196.0
2019-04-23 11:30:00,61.23,61.26,60.96,61.04,67842.0,49.7623,49.7867,49.5429,49.6079,67842.0
2019-04-23 11:40:00,61.05,61.05,60.95,61.0,73763.0,49.616,49.616,49.5348,49.5754,73763.0
2019-04-23 11:50:00,61.01,61.17,61.0,61.03,71722.0,49.5835,49.7136,49.5754,49.5998,71722.0
2019-04-23 12:00:00,61.03,61.14,60.88,61.08,82971.0,49.5998,49.6892,49.4779,49.6404,82971.0
2019-04-23 12:10:00,61.07,61.12,60.83,60.86,115863.0,49.6323,49.6729,49.4372,49.4616,115863.0
2019-04-23 12:20:00,60.86,60.91,60.73,60.75,57873.0,49.4616,49.5023,49.356,49.3722,57873.0
2019-04-23 12:30:00,60.75,60.77,60.63,60.71,88579.0,49.3722,49.3885,49.2747,49.3397,88579.0
2019-04-23 12:40:00,60.71,60.84,60.66,60.81,64831.0,49.3397,49.4454,49.2991,49.421,64831.0
2019-04-23 12:50:00,60.79,61.04,60.75,61.03,142422.0,49.4047,49.6079,49.3722,49.5998,142422.0
2019-04-23 13:00:00,61.03,61.07,60.9,60.91,127212.0,49.5998,49.6323,49.4941,49.5023,127212.0
2019-04-23 13:10:00,60.92,61.07,60.87,61.05,125955.0,49.5104,49.6323,49.4698,49.616,125955.0
2019-04-23 13:20:00,61.05,61.09,61.0,61.03,67520.0,49.616,49.6485,49.5754,49.5998,67520.0
2019-04-23 13:30:00,61.03,61.12,61.02,61.09,65815.0,49.5998,49.6729,49.5917,49.6485,65815.0
2019-04-23 13:40:00,61.1,61.1,61.01,61.05,52219.0,49.6567,49.6567,49.5835,49.616,52219.0
2019-04-23 13:50:00,61.04,61.25,61.02,61.2,73989.0,49.6079,49.7786,49.5917,49.7379,73989.0
2019-04-23 14:00:00,61.2,61.22,61.12,61.16,57721.0,49.7379,49.7542,49.6729,49.7054,57721.0
2019-04-23 14:10:00,61.16,61.34,61.13,61.33,92858.0,49.7054,49.8517,49.6811,49.8436,92858.0
2019-04-23 14:20:00,61.33,61.34,61.24,61.27,72745.0,49.8436,49.8517,49.7705,49.7948,72745.0
2019-04-23 14:30:00,61.27,61.3,61.21,61.29,72243.0,49.7948,49.8192,49.7461,49.8111,72243.0
2019-04-23 14:40:00,61.28,61.32,61.2,61.21,124683.0,49.803,49.8355,49.7379,49.7461,124683.0
2019-04-23 14:50:00,61.2,61.24,61.19,61.22,93526.0,49.7379,49.7705,49.7298,49.7542,93526.0
2019-04-23 15:00:00,61.21,61.22,61.12,61.14,134913.0,49.7461,49.7542,49.6729,49.6892,134913.0
2019-04-23 15:10:00,61.14,61.15,61.0,61.03,118442.0,49.6892,49.6973,49.5754,49.5998,118442.0
2019-04-23 15:20:00,61.02,61.09,61.0,61.03,87735.0,49.5917,49.6485,49.5754,49.5998,87735.0
2019-04-23 15:30:00,61.04,61.12,60.98,61.09,134843.0,49.6079,49.6729,49.5591,49.6485,134843.0
2019-04-23 15:40:00,61.09,61.11,60.97,61.03,135302.0,49.6485,49.6648,49.551,49.5998,135302.0
2019-04-23 15:50:00,61.02,61.05,60.91,61.02,442489.0,49.5917,49.616,49.5023,49.5917,442489.0
2019-04-24 09:30:00,61.05,61.35,60.01,60.08,255622.0,49.616,49.8599,48.7708,48.8277,255622.0
2019-04-24 09:40:00,60.08,60.23,59.85,59.95,150087.0,48.8277,48.9496,48.6408,48.7221,150087.0
2019-04-24 09:50:00,59.95,60.24,59.92,60.13,242212.0,48.7221,48.9577,48.6977,48.8683,242212.0
2019-04-24 10:00:00,60.12,60.13,59.95,60.07,190595.0,48.8602,48.8683,48.7221,48.8196,190595.0
2019-04-24 10:10:00,60.07,60.17,59.9,60.06,124885.0,48.8196,48.9009,48.6814,48.8115,124885.0
2019-04-24 10:20:00,60.05,60.3,60.04,60.19,209585.0,48.8033,49.0065,48.7952,48.9171,209585.0
2019-04-24 10:30:00,60.2,60.52,60.12,60.46,142473.0,48.9252,49.1853,48.8602,49.1365,142473.0
2019-04-24 10:40:00,60.47,60.5,60.19,60.27,73805.0,49.1447,49.169,48.9171,48.9821,73805.0
2019-04-24 10:50:00,60.27,60.44,60.19,60.43,58032.0,48.9821,49.1203,48.9171,49.1122,58032.0
2019-04-24 11:00:00,60.43,60.46,60.34,60.34,80625.0,49.1122,49.1365,49.039,49.039,80625.0
2019-04-24 11:10:00,60.35,60.41,60.29,60.3,65105.0,49.0471,49.0959,48.9984,49.0065,65105.0
2019-04-24 11:20:00,60.28,60.28,60.17,60.24,122089.0,48.9903,48.9903,48.9009,48.9577,122089.0
2019-04-24 11:30:00,60.25,60.3,60.12,60.23,54440.0,48.9659,49.0065,48.8602,48.9496,54440.0
2019-04-24 11:40:00,60.22,60.24,60.0,60.02,194814.0,48.9415,48.9577,48.7627,48.7789,194814.0
2019-04-24 11:50:00,60.04,60.12,60.01,60.01,72107.0,48.7952,48.8602,48.7708,48.7708,72107.0
2019-04-24 12:00:00,60.01,60.09,59.99,60.06,66566.0,48.7708,48.8358,48.7546,48.8115,66566.0
2019-04-24 12:10:00,60.06,60.09,60.0,60.02,43195.0,48.8115,48.8358,48.7627,48.7789,43195.0
2019-04-24 12:20:00,60.02,60.06,59.99,60.0,69344.0,48.7789,48.8115,48.7546,48.7627,69344.0
2019-04-24 12:30:00,60.0,60.09,59.92,60.0,75116.0,48.7627,48.8358,48.6977,48.7627,75116.0
2019-04-24 12:40:00,60.0,60.08,59.99,60.06,94568.0,48.7627,48.8277,48.7546,48.8115,94568.0
2019-04-24 12:50:00,60.06,60.07,59.99,60.05,80679.0,48.8115,48.8196,48.7546,48.8033,80679.0
2019-04-24 13:00:00,60.04,60.05,59.83,59.85,67960.0,48.7952,48.8033,48.6245,48.6408,67960.0
2019-04-24 13:10:00,59.84,59.85,59.73,59.83,97109.0,48.6327,48.6408,48.5433,48.6245,97109.0
2019-04-24 13:20:00,59.83,59.95,59.83,59.93,36632.0,48.6245,48.7221,48.6245,48.7058,36632.0
2019-04-24 13:30:00,59.91,59.94,59.72,59.76,141065.0,48.6895,48.7139,48.5351,48.5676,141065.0
2019-04-24 13:40:00,59.76,59.77,59.61,59.64,59150.0,48.5676,48.5758,48.4457,48.4701,59150.0
2019-04-24 13:50:00,59.64,59.75,59.64,59.65,55056.0,48.4701,48.5595,48.4701,48.4782,55056.0
2019-04-24 14:00:00,59.65,59.72,59.62,59.68,57263.0,48.4782,48.5351,48.4539,48.5026,57263.0
2019-04-24 14:10:00,59.69,59.83,59.65,59.8,95928.0,48.5108,48.6245,48.4782,48.6001,95928.0
2019-04-24 14:20:00,59.79,59.82,59.66,59.67,133620.0,48.592,48.6164,48.4864,48.4945,133620.0
2019-04-24 14:30:00,59.66,59.67,59.56,59.59,67729.0,48.4864,48.4945,48.4051,48.4295,67729.0
2019-04-24 14:40:00,59.58,59.65,59.56,59.62,53743.0,48.4214,48.4782,48.4051,48.4539,53743.0
2019-04-24 14:50:00,59.61,59.7,59.59,59.7,53968.0,48.4457,48.5189,48.4295,48.5189,53968.0
2019-04-24 15:00:00,59.71,59.74,59.62,59.62,90849.0,48.527,48.5514,48.4539,48.4539,90849.0
2019-04-24 15:10:00,59.64,59.67,59.55,59.58,60458.0,48.4701,48.4945,48.397,48.4214,60458.0
2019-04-24 15:20:00,59.58,59.58,59.46,59.54,85534.0,48.4214,48.4214,48.3238,48.3888,85534.0
2019-04-24 15:30:00,59.53,59.64,59.53,59.61,180172.0,48.3807,48.4701,48.3807,48.4457,180172.0
2019-04-24 15:40:00,59.61,59.74,59.6,59.74,219787.0,48.4457,48.5514,48.4376,48.5514,219787.0
2019-04-24 15:50:00,59.73,59.74,59.48,59.51,428334.0,48.5433,48.5514,48.3401,48.3645,428334.0
2019-04-25 09:30:00,59.76,60.2,59.55,59.97,180603.0,48.5676,48.9252,48.397,48.7383,180603.0
2019-04-25 09:40:00,59.95,59.99,59.66,59.95,333226.0,48.7221,48.7546,48.4864,48.7221,333226.0
2019-04-25 09:50:00,59.96,60.52,59.94,60.49,198652.0,48.7302,49.1853,48.7139,49.1609,198652.0
2019-04-25 10:00:00,60.48,60.92,60.46,60.81,201858.0,49.1528,49.5104,49.1365,49.421,201858.0
2019-04-25 10:10:00,60.82,60.84,60.41,60.43,100917.0,49.4291,49.4454,49.0959,49.1122,100917.0
2019-04-25 10:20:00,60.41,60.74,60.4,60.5,150538.0,49.0959,49.3641,49.0878,49.169,150538.0
2019-04-25 10:30:00,60.51,60.54,60.34,60.41,170279.0,49.1772,49.2016,49.039,49.0959,170279.0
2019-04-25 10:40:00,60.41,60.43,60.06,60.1,98707.0,49.0959,49.1122,48.8115,48.844,98707.0
2019-04-25 10:50:00,60.1,60.13,59.78,59.84,118463.0,48.844,48.8683,48.5839,48.6327,118463.0
2019-04-25 11:00:00,59.83,60.07,59.69,60.04,112530.0,48.6245,48.8196,48.5108,48.7952,112530.0
2019-04-25 11:10:00,60.04,60.19,59.97,60.14,89282.0,48.7952,48.9171,48.7383,48.8765,89282.0
2019-04-25 11:20:00,60.14,60.36,60.14,60.23,84794.0,48.8765,49.0553,48.8765,48.9496,84794.0
2019-04-25 11:30:00,60.23,60.36,60.11,60.33,82848.0,48.9496,49.0553,48.8521,49.0309,82848.0
2019-04-25 11:40:00,60.34,60.45,60.32,60.38,56844.0,49.039,49.1284,49.0228,49.0715,56844.0
2019-04-25 11:50:00,60.37,60.48,60.2,60.47,61303.0,49.0634,49.1528,48.9252,49.1447,61303.0
2019-04-25 12:00:00,60.47,60.6,60.45,60.56,165864.0,49.1447,49.2503,49.1284,49.2178,165864.0
2019-04-25 12:10:00,60.58,60.76,60.58,60.69,81252.0,49.2341,49.3804,49.2341,49.3235,81252.0
2019-04-25 12:20:00,60.67,60.75,60.64,60.69,51574.0,49.3072,49.3722,49.2828,49.3235,51574.0
2019-04-25 12:30:00,60.69,60.88,60.69,60.83,196251.0,49.3235,49.4779,49.3235,49.4372,196251.0
2019-04-25 12:40:00,60.82,60.9,60.77,60.88,60527.0,49.4291,49.4941,49.3885,49.4779,60527.0
2019-04-25 12:50:00,60.88,60.94,60.74,60.91,58166.0,49.4779,49.5266,49.3641,49.5023,58166.0
2019-04-25 13:00:00,60.91,61.1,60.91,60.93,70441.0,49.5023,49.6567,49.5023,49.5185,70441.0
2019-04-25 13:10:00,60.92,61.34,60.9,61.26,130868.0,49.5104,49.8517,49.4941,49.7867,130868.0
2019-04-25 13:20:00,61.26,61.39,61.26,61.37,80503.0,49.7867,49.8924,49.7867,49.8761,80503.0
2019-04-25 13:30:00,61.37,61.47,61.37,61.45,78718.0,49.8761,49.9574,49.8761,49.9411,78718.0
2019-04-25 13:40:00,61.45,61.45,61.13,61.21,145413.0,49.9411,49.9411,49.6811,49.7461,145413.0
2019-04-25 13:50:00,61.21,61.27,61.14,61.21,157242.0,49.7461,49.7948,49.6892,49.7461,157242.0
2019-04-25 14:00:00,61.22,61.28,61.01,61.07,92227.0,49.7542,49.803,49.5835,49.6323,92227.0
2019-04-25 14:10:00,61.07,61.07,60.83,60.91,125571.0,49.6323,49.6323,49.4372,49.5023,125571.0
2019-04-25 14:20:00,60.9,60.95,60.84,60.9,60664.0,49.4941,49.5348,49.4454,49.4941,60664.0
2019-04-25 14:30:00,60.9,61.09,60.85,61.03,209993.0,49.4941,49.6485,49.4535,49.5998,209993.0
2019-04-25 14:40:00,61.04,61.06,60.97,61.0,134789.0,49.6079,49.6242,49.551,49.5754,134789.0
2019-04-25 14:50:00,61.0,61.17,61.0,61.15,83762.0,49.5754,49.7136,49.5754,49.6973,83762.0
2019-04-25 15:00:00,61.15,61.25,61.14,61.18,67505.0,49.6973,49.7786,49.6892,49.7217,67505.0
2019-04-25 15:10:00,61.17,61.23,61.11,61.16,159264.0,49.7136,49.7623,49.6648,49.7054,159264.0
2019-04-25 15:20:00,61.16,61.27,61.13,61.18,184305.0,49.7054,49.7948,49.6811,49.7217,184305.0
2019-04-25 15:30:00,61.18,61.2,61.1,61.15,217370.0,49.7217,49.7379,49.6567,49.6973,217370.0
2019-04-25 15:40:00,61.16,61.23,60.9,60.91,229504.0,49.7054,49.7623,49.4941,49.5023,229504.0
2019-04-25 15:50:00,60.91,60.95,60.61,60.64,532791.0,49.5023,49.5348,49.2584,49.2828,532791.0
2019-04-26 09:30:00,60.29,60.65,60.08,60.17,247945.0,48.9984,49.291,48.8277,48.9009,247945.0
2019-04-26 09:40:00,60.2,60.78,60.09,60.77,233582.0,48.9252,49.3966,48.8358,49.3885,233582.0
2019-04-26 09:50:00,60.76,61.16,60.75,60.93,225147.0,49.3804,49.7054,49.3722,49.5185,225147.0
2019-04-26 10:00:00,60.93,60.96,60.56,60.58,231522.0,49.5185,49.5429,49.2178,49.2341,231522.0
2019-04-26 10:10:00,60.59,60.72,60.56,60.61,136634.0,49.2422,49.3478,49.2178,49.2584,136634.0
2019-04-26 10:20:00,60.61,61.06,60.57,60.98,269892.0,49.2584,49.6242,49.2259,49.5591,269892.0
2019-04-26 10:30:00,60.98,61.17,60.89,60.95,322427.0,49.5591,49.7136,49.486,49.5348,322427.0
2019-04-26 10:40:00,60.95,61.02,60.46,60.63,162650.0,49.5348,49.5917,49.1365,49.2747,162650.0
2019-04-26 10:50:00,60.62,60.69,60.44,60.6,151023.0,49.2666,49.3235,49.1203,49.2503,151023.0
2019-04-26 11:00:00,60.59,60.63,60.2,60.25,216574.0,49.2422,49.2747,48.9252,48.9659,216574.0
2019-04-26 11:10:00,60.25,60.61,60.24,60.59,139701.0,48.9659,49.2584,48.9577,49.2422,139701.0
2019-04-26 11:20:00,60.6,60.6,60.41,60.5,88265.0,49.2503,49.2503,49.0959,49.169,88265.0
2019-04-26 11:30:00,60.5,60.51,60.3,60.34,86860.0,49.169,49.1772,49.0065,49.039,86860.0
2019-04-26 11:40:00,60.33,60.65,60.26,60.58,72455.0,49.0309,49.291,48.974,49.2341,72455.0
2019-04-26 11:50:00,60.58,60.61,60.42,60.49,58338.0,49.2341,49.2584,49.104,49.1609,58338.0
2019-04-26 12:00:00,60.48,60.57,60.46,60.53,144404.0,49.1528,49.2259,49.1365,49.1934,144404.0
2019-04-26 12:10:00,60.53,60.53,60.28,60.36,69444.0,49.1934,49.1934,48.9903,49.0553,69444.0
2019-04-26 12:20:00,60.36,60.45,60.32,60.39,80522.0,49.0553,49.1284,49.0228,49.0796,80522.0
2019-04-26 12:30:00,60.39,60.42,60.15,60.16,102240.0,49.0796,49.104,48.8846,48.8927,102240.0
2019-04-26 12:40:00,60.15,60.22,60.08,60.14,167333.0,48.8846,48.9415,48.8277,48.8765,167333.0
2019-04-26 12:50:00,60.14,60.18,60.06,60.08,70396.0,48.8765,48.909,48.8115,48.8277,70396.0
2019-04-26 13:00:00,60.08,60.19,60.0,60.18,154318.0,48.8277,48.9171,48.7627,48.909,154318.0
2019-04-26 13:10:00,60.18,60.2,60.01,60.09,107789.0,48.909,48.9252,48.7708,48.8358,107789.0
2019-04-26 13:20:00,60.08,60.09,60.0,60.02,54573.0,48.8277,48.8358,48.7627,48.7789,54573.0
2019-04-26 13:30:00,60.03,60.22,60.0,60.17,92811.0,48.7871,48.9415,48.7627,48.9009,92811.0
2019-04-26 13:40:00,60.17,60.2,60.08,60.13,56214.0,48.9009,48.9252,48.8277,48.8683,56214.0
2019-04-26 13:50:00,60.14,60.25,60.1,60.22,57671.0,48.8765,48.9659,48.844,48.9415,57671.0
2019-04-26 14:00:00,60.22,60.23,60.0,60.06,111308.0,48.9415,48.9496,48.7627,48.8115,111308.0
2019-04-26 14:10:00,60.07,60.23,60.05,60.23,62878.0,48.8196,48.9496,48.8033,48.9496,62878.0
2019-04-26 14:20:00,60.22,60.41,60.22,60.33,70902.0,48.9415,49.0959,48.9415,49.0309,70902.0
2019-04-26 14:30:00,60.32,60.42,60.27,60.29,96585.0,49.0228,49.104,48.9821,48.9984,96585.0
2019-04-26 14:40:00,60.29,60.29,60.19,60.2,81803.0,48.9984,48.9984,48.9171,48.9252,81803.0
2019-04-26 14:50:00,60.21,60.27,60.14,60.23,49311.0,48.9334,48.9821,48.8765,48.9496,49311.0
2019-04-26 15:00:00,60.23,60.35,60.2,60.2,67273.0,48.9496,49.0471,48.9252,48.9252,67273.0
2019-04-26 15:10:00,60.21,60.27,60.18,60.26,52257.0,48.9334,48.9821,48.909,48.974,52257.0
2019-04-26 15:20:00,60.26,60.3,60.22,60.27,52670.0,48.974,49.0065,48.9415,48.9821,52670.0
2019-04-26 15:30:00,60.26,60.38,60.26,60.37,100011.0,48.974,49.0715,48.974,49.0634,100011.0
2019-04-26 15:40:00,60.38,60.4,60.19,60.25,149226.0,49.0715,49.0878,48.9171,48.9659,149226.0
2019-04-26 15:50:00,60.25,60.42,60.24,60.39,343309.0,48.9659,49.104,48.9577,49.0796,343309.0
2019-04-29 09:30:00,60.5,60.7,60.27,60.34,108101.0,49.169,49.3316,48.9821,49.039,108101.0
2019-04-29 09:40:00,60.34,60.79,60.28,60.67,85401.0,49.039,49.4047,48.9903,49.3072,85401.0
2019-04-29 09:50:00,60.68,60.84,60.45,60.45,92345.0,49.3153,49.4454,49.1284,49.1284,92345.0
2019-04-29 10:00:00,60.44,60.74,60.44,60.51,87623.0,49.1203,49.3641,49.1203,49.1772,87623.0
2019-04-29 10:10:00,60.49,60.62,60.35,60.59,70090.0,49.1609,49.2666,49.0471,49.2422,70090.0
2019-04-29 10:20:00,60.61,60.69,60.4,60.46,108199.0,49.2584,49.3235,49.0878,49.1365,108199.0
2019-04-29 10:30:00,60.46,60.86,60.44,60.85,95452.0,49.1365,49.4616,49.1203,49.4535,95452.0
2019-04-29 10:40:00,60.83,60.95,60.74,60.95,57703.0,49.4372,49.5348,49.3641,49.5348,57703.0
2019-04-29 10:50:00,60.95,60.96,60.74,60.74,58052.0,49.5348,49.5429,49.3641,49.3641,58052.0
2019-04-29 11:00:00,60.73,60.79,60.68,60.7,46102.0,49.356,49.4047,49.3153,49.3316,46102.0
2019-04-29 11:10:00,60.7,60.7,60.55,60.67,65985.0,49.3316,49.3316,49.2097,49.3072,65985.0
2019-04-29 11:20:00,60.68,60.75,60.6,60.61,38494.0,49.3153,49.3722,49.2503,49.2584,38494.0
2019-04-29 11:30:00,60.61,60.7,60.59,60.68,61511.0,49.2584,49.3316,49.2422,49.3153,61511.0
2019-04-29 11:40:00,60.67,60.75,60.62,60.69,37692.0,49.3072,49.3722,49.2666,49.3235,37692.0
2019-04-29 11:50:00,60.69,60.79,60.66,60.72,48607.0,49.3235,49.4047,49.2991,49.3478,48607.0
2019-04-29 12:00:00,60.71,60.75,60.65,60.74,36921.0,49.3397,49.3722,49.291,49.3641,36921.0
2019-04-29 12:10:00,60.75,60.85,60.74,60.76,33155.0,49.3722,49.4535,49.3641,49.3804,33155.0
2019-04-29 12:20:00,60.76,60.92,60.75,60.88,38034.0,49.3804,49.5104,49.3722,49.4779,38034.0
2019-04-29 12:30:00,60.89,60.93,60.82,60.83,50169.0,49.486,49.5185,49.4291,49.4372,50169.0
2019-04-29 12:40:00,60.83,60.98,60.83,60.96,75961.0,49.4372,49.5591,49.4372,49.5429,75961.0
2019-04-29 12:50:00,60.97,61.1,60.91,60.94,69723.0,49.551,49.6567,49.5023,49.5266,69723.0
2019-04-29 13:00:00,60.94,61.05,60.92,61.03,52848.0,49.5266,49.616,49.5104,49.5998,52848.0
2019-04-29 13:10:00,61.03,61.2,60.99,61.13,74045.0,49.5998,49.7379,49.5673,49.6811,74045.0
2019-04-29 13:20:00,61.13,61.25,61.13,61.2,79364.0,49.6811,49.7786,49.6811,49.7379,79364.0
2019-04-29 13:30:00,61.19,61.19,61.07,61.11,50696.0,49.7298,49.7298,49.6323,49.6648,50696.0
2019-04-29 13:40:00,61.1,61.19,61.04,61.18,112705.0,49.6567,49.7298,49.6079,49.7217,112705.0
2019-04-29 13:50:00,61.19,61.24,61.07,61.11,79352.0,49.7298,49.7705,49.6323,49.6648,79352.0
2019-04-29 14:00:00,61.11,61.18,61.01,61.15,218980.0,49.6648,49.7217,49.5835,49.6973,218980.0
2019-04-29 14:10:00,61.14,61.15,61.07,61.14,45332.0,49.6892,49.6973,49.6323,49.6892,45332.0
2019-04-29 14:20:00,61.15,61.16,61.04,61.11,108176.0,49.6973,49.7054,49.6079,49.6648,108176.0
2019-04-29 14:30:00,61.11,61.15,61.06,61.07,88507.0,49.6648,49.6973,49.6242,49.6323,88507.0
2019-04-29 14:40:00,61.07,61.15,61.05,61.1,86252.0,49.6323,49.6973,49.616,49.6567,86252.0
2019-04-29 14:50:00,61.11,61.11,60.94,60.97,163212.0,49.6648,49.6648,49.5266,49.551,163212.0
2019-04-29 15:00:00,60.98,61.06,60.95,61.06,61558.0,49.5591,49.6242,49.5348,49.6242,61558.0
2019-04-29 15:10:00,61.05,61.37,61.05,61.25,269675.0,49.616,49.8761,49.616,49.7786,269675.0
2019-04-29 15:20:00,61.25,61.3,61.11,61.14,72272.0,49.7786,49.8192,49.6648,49.6892,72272.0
2019-04-29 15:30:00,61.15,61.2,61.1,61.18,139868.0,49.6973,49.7379,49.6567,49.7217,139868.0
2019-04-29 15:40:00,61.18,61.24,61.06,61.06,215276.0,49.7217,49.7705,49.6242,49.6242,215276.0
2019-04-29 15:50:00,61.06,61.09,60.96,60.97,311494.0,49.6242,49.6485,49.5429,49.551,311494.0
2019-04-30 09:30:00,61.48,62.2,61.27,61.86,210822.0,49.9655,50.5507,49.7948,50.2743,210822.0
2019-04-30 09:40:00,61.86,61.9,61.42,61.54,98973.0,50.2743,50.3068,49.9167,50.0143,98973.0
2019-04-30 09:50:00,61.55,61.86,61.38,61.44,94686.0,50.0224,50.2743,49.8842,49.933,94686.0
2019-04-30 10:00:00,61.45,61.46,61.1,61.11,89019.0,49.9411,49.9493,49.6567,49.6648,89019.0
2019-04-30 10:10:00,61.1,61.16,60.91,61.13,103866.0,49.6567,49.7054,49.5023,49.6811,103866.0
2019-04-30 10:20:00,61.13,61.35,61.08,61.35,69150.0,49.6811,49.8599,49.6404,49.8599,69150.0
2019-04-30 10:30:00,61.33,61.44,61.25,61.31,87015.0,49.8436,49.933,49.7786,49.8273,87015.0
2019-04-30 10:40:00,61.31,61.41,61.19,61.22,55270.0,49.8273,49.9086,49.7298,49.7542,55270.0
2019-04-30 10:50:00,61.2,61.3,61.14,61.3,44632.0,49.7379,49.8192,49.6892,49.8192,44632.0
2019-04-30 11:00:00,61.3,61.3,60.87,60.88,84230.0,49.8192,49.8192,49.4698,49.4779,84230.0
2019-04-30 11:10:00,60.88,60.99,60.88,60.96,78578.0,49.4779,49.5673,49.4779,49.5429,78578.0
2019-04-30 11:20:00,60.95,61.26,60.95,61.22,81977.0,49.5348,49.7867,49.5348,49.7542,81977.0
2019-04-30 11:30:00,61.23,61.36,61.14,61.25,86883.0,49.7623,49.868,49.6892,49.7786,86883.0
2019-04-30 11:40:00,61.25,61.33,61.11,61.33,135681.0,49.7786,49.8436,49.6648,49.8436,135681.0
2019-04-30 11:50:00,61.34,61.63,61.33,61.55,73167.0,49.8517,50.0874,49.8436,50.0224,73167.0
2019-04-30 12:00:00,61.55,61.58,61.4,61.42,50259.0,50.0224,50.0468,49.9005,49.9167,50259.0
2019-04-30 12:10:00,61.42,61.49,61.35,61.35,66773.0,49.9167,49.9736,49.8599,49.8599,66773.0
2019-04-30 12:20:00,61.35,61.38,61.29,61.32,57479.0,49.8599,49.8842,49.8111,49.8355,57479.0
2019-04-30 12:30:00,61.33,61.34,61.1,61.11,45684.0,49.8436,49.8517,49.6567,49.6648,45684.0
2019-04-30 12:40:00,61.11,61.18,61.08,61.08,36094.0,49.6648,49.7217,49.6404,49.6404,36094.0
2019-04-30 12:50:00,61.09,61.18,61.04,61.16,54827.0,49.6485,49.7217,49.6079,49.7054,54827.0
2019-04-30 13:00:00,61.16,61.25,61.16,61.2,46980.0,49.7054,49.7786,49.7054,49.7379,46980.0
2019-04-30 13:10:00,61.19,61.27,61.16,61.24,51317.0,49.7298,49.7948,49.7054,49.7705,51317.0
2019-04-30 13:20:00,61.23,61.33,61.23,61.31,52722.0,49.7623,49.8436,49.7623,49.8273,52722.0
2019-04-30 13:30:00,61.31,61.4,61.25,61.35,52502.0,49.8273,49.9005,49.7786,49.8599,52502.0
2019-04-30 13:40:00,61.35,61.35,61.25,61.33,51778.0,49.8599,49.8599,49.7786,49.8436,51778.0
2019-04-30 13:50:00,61.33,61.34,61.21,61.25,44683.0,49.8436,49.8517,49.7461,49.7786,44683.0
2019-04-30 14:00:00,61.26,61.3,61.18,61.22,67506.0,49.7867,49.8192,49.7217,49.7542,67506.0
2019-04-30 14:10:00,61.22,61.28,61.17,61.27,62548.0,49.7542,49.803,49.7136,49.7948,62548.0
2019-04-30 14:20:00,61.26,61.33,61.23,61.28,81027.0,49.7867,49.8436,49.7623,49.803,81027.0
2019-04-30 14:30:00,61.28,61.28,61.06,61.17,66018.0,49.803,49.803,49.6242,49.7136,66018.0
2019-04-30 14:40:00,61.17,61.17,61.07,61.08,47190.0,49.7136,49.7136,49.6323,49.6404,47190.0
2019-04-30 14:50:00,61.07,61.09,60.99,61.03,71363.0,49.6323,49.6485,49.5673,49.5998,71363.0
2019-04-30 15:00:00,61.04,61.05,60.96,61.01,54226.0,49.6079,49.616,49.5429,49.5835,54226.0
2019-04-30 15:10:00,61.0,61.0,60.86,60.91,82085.0,49.5754,49.5754,49.4616,49.5023,82085.0
2019-04-30 15:20:00,60.92,61.03,60.9,60.91,88499.0,49.5104,49.5998,49.4941,49.5023,88499.0
2019-04-30 15:30:00,60.9,60.99,60.85,60.95,156952.0,49.4941,49.5673,49.4535,49.5348,156952.0
2019-04-30 15:40:00,60.96,61.01,60.9,60.93,237338.0,49.5429,49.5835,49.4941,49.5185,237338.0
2019-04-30 15:50:00,60.94,60.97,60.82,60.83,593656.0,49.5266,49.551,49.4291,49.4372,593656.0
2019-05-01 09:30:00,61.17,61.61,60.78,61.52,145259.0,49.7136,50.0712,49.3966,49.998,145259.0
2019-05-01 09:40:00,61.53,61.73,61.44,61.56,115522.0,50.0061,50.1687,49.933,50.0305,115522.0
2019-05-01 09:50:00,61.56,61.69,61.39,61.52,60251.0,50.0305,50.1362,49.8924,49.998,60251.0
2019-05-01 10:00:00,61.5,61.52,61.04,61.23,113947.0,49.9818,49.998,49.6079,49.7623,113947.0
2019-05-01 10:10:00,61.23,61.35,61.16,61.22,50151.0,49.7623,49.8599,49.7054,49.7542,50151.0
2019-05-01 10:20:00,61.24,61.45,61.18,61.2,47334.0,49.7705,49.9411,49.7217,49.7379,47334.0
2019-05-01 10:30:00,61.18,61.23,61.01,61.12,96976.0,49.7217,49.7623,49.5835,49.6729,96976.0
2019-05-01 10:40:00,61.13,61.22,61.01,61.1,64879.0,49.6811,49.7542,49.5835,49.6567,64879.0
2019-05-01 10:50:00,61.1,61.1,60.82,60.9,60346.0,49.6567,49.6567,49.4291,49.4941,60346.0
2019-05-01 11:00:00,60.9,61.06,60.86,61.04,61061.0,49.4941,49.6242,49.4616,49.6079,61061.0
2019-05-01 11:10:00,61.04,61.04,60.8,60.9,53105.0,49.6079,49.6079,49.4129,49.4941,53105.0
2019-05-01 11:20:00,60.9,61.1,60.85,61.06,50227.0,49.4941,49.6567,49.4535,49.6242,50227.0
2019-05-01 11:30:00,61.06,61.36,61.02,61.28,47670.0,49.6242,49.868,49.5917,49.803,47670.0
2019-05-01 11:40:00,61.28,61.46,61.27,61.44,60234.0,49.803,49.9493,49.7948,49.933,60234.0
2019-05-01 11:50:00,61.42,61.48,61.37,61.38,76073.0,49.9167,49.9655,49.8761,49.8842,76073.0
2019-05-01 12:00:00,61.37,61.37,61.13,61.16,53839.0,49.8761,49.8761,49.6811,49.7054,53839.0
2019-05-01 12:10:00,61.17,61.38,61.13,61.27,51792.0,49.7136,49.8842,49.6811,49.7948,51792.0
2019-05-01 12:20:00,61.27,61.35,61.13,61.25,68372.0,49.7948,49.8599,49.6811,49.7786,68372.0
2019-05-01 12:30:00,61.24,61.24,61.09,61.1,47596.0,49.7705,49.7705,49.6485,49.6567,47596.0
2019-05-01 12:40:00,61.09,61.11,61.01,61.1,44960.0,49.6485,49.6648,49.5835,49.6567,44960.0
2019-05-01 12:50:00,61.09,61.28,61.08,61.23,57936.0,49.6485,49.803,49.6404,49.7623,57936.0
2019-05-01 13:00:00,61.22,61.3,61.11,61.19,46393.0,49.7542,49.8192,49.6648,49.7298,46393.0
2019-05-01 13:10:00,61.18,61.22,61.06,61.07,50735.0,49.7217,49.7542,49.6242,49.6323,50735.0
2019-05-01 13:20:00,61.07,61.17,61.04,61.08,39673.0,49.6323,49.7136,49.6079,49.6404,39673.0
2019-05-01 13:30:00,61.09,61.12,61.01,61.03,58678.0,49.6485,49.6729,49.5835,49.5998,58678.0
2019-05-01 13:40:00,61.04,61.06,60.92,60.96,52927.0,49.6079,49.6242,49.5104,49.5429,52927.0
2019-05-01 13:50:00,60.95,61.02,60.89,60.89,46911.0,49.5348,49.5917,49.486,49.486,46911.0
2019-05-01 14:00:00,60.89,61.03,60.8,60.96,137540.0,49.486,49.5998,49.4129,49.5429,137540.0
2019-05-01 14:10:00,60.96,60.99,60.88,60.95,70259.0,49.5429,49.5673,49.4779,49.5348,70259.0
2019-05-01 14:20:00,60.94,60.97,60.82,60.83,68019.0,49.5266,49.551,49.4291,49.4372,68019.0
2019-05-01 14:30:00,60.83,60.92,60.6,60.61,116758.0,49.4372,49.5104,49.2503,49.2584,116758.0
2019-05-01 14:40:00,60.59,60.68,60.53,60.6,91384.0,49.2422,49.3153,49.1934,49.2503,91384.0
2019-05-01 14:50:00,60.61,60.72,60.56,60.63,81545.0,49.2584,49.3478,49.2178,49.2747,81545.0
2019-05-01 15:00:00,60.6,60.68,60.46,60.6,113831.0,49.2503,49.3153,49.1365,49.2503,113831.0
2019-05-01 15:10:00,60.6,60.71,60.58,60.7,68828.0,49.2503,49.3397,49.2341,49.3316,68828.0
2019-05-01 15:20:00,60.69,60.7,60.45,60.52,77253.0,49.3235,49.3316,49.1284,49.1853,77253.0
2019-05-01 15:30:00,60.52,60.54,60.3,60.34,109219.0,49.1853,49.2016,49.0065,49.039,109219.0
2019-05-01 15:40:00,60.33,60.39,60.18,60.2,171118.0,49.0309,49.0796,48.909,48.9252,171118.0
2019-05-01 15:50:00,60.19,60.27,59.96,59.97,590202.0,48.9171,48.9821,48.7302,48.7383,590202.0
2019-05-02 09:30:00,60.03,60.38,59.91,60.27,155234.0,48.7871,49.0715,48.6895,48.9821,155234.0
2019-05-02 09:40:00,60.25,60.6,60.23,60.58,185284.0,48.9659,49.2503,48.9496,49.2341,185284.0
2019-05-02 09:50:00,60.56,60.6,60.23,60.28,101010.0,49.2178,49.2503,48.9496,48.9903,101010.0
2019-05-02 10:00:00,60.26,60.28,60.03,60.12,72728.0,48.974,48.9903,48.7871,48.8602,72728.0
2019-05-02 10:10:00,60.13,60.3,60.03,60.2,108648.0,48.8683,49.0065,48.7871,48.9252,108648.0
2019-05-02 10:20:00,60.18,60.53,60.15,60.48,83571.0,48.909,49.1934,48.8846,49.1528,83571.0
2019-05-02 10:30:00,60.49,60.58,60.2,60.23,106364.0,49.1609,49.2341,48.9252,48.9496,106364.0
2019-05-02 10:40:00,60.23,60.32,59.96,59.97,66991.0,48.9496,49.0228,48.7302,48.7383,66991.0
2019-05-02 10:50:00,59.97,59.98,59.62,59.64,130235.0,48.7383,48.7464,48.4539,48.4701,130235.0
2019-05-02 11:00:00,59.63,59.76,59.54,59.73,99698.0,48.462,48.5676,48.3888,48.5433,99698.0
2019-05-02 11:10:00,59.74,59.76,59.3,59.32,124644.0,48.5514,48.5676,48.1938,48.21,124644.0
2019-05-02 11:20:00,59.31,59.61,58.95,58.95,270870.0,48.2019,48.4457,47.9093,47.9093,270870.0
2019-05-02 11:30:00,58.95,59.29,58.86,58.97,250792.0,47.9093,48.1857,47.8362,47.9256,250792.0
2019-05-02 11:40:00,58.97,58.97,58.44,58.73,347816.0,47.9256,47.9256,47.4949,47.7305,347816.0
2019-05-02 11:50:00,58.74,58.76,58.43,58.44,136413.0,47.7387,47.7549,47.4867,47.4949,136413.0
2019-05-02 12:00:00,58.42,58.65,58.36,58.37,133068.0,47.4786,47.6655,47.4298,47.438,133068.0
2019-05-02 12:10:00,58.37,58.39,58.18,58.33,125892.0,47.438,47.4542,47.2836,47.4055,125892.0
2019-05-02 12:20:00,58.34,58.74,58.34,58.73,201096.0,47.4136,47.7387,47.4136,47.7305,201096.0
2019-05-02 12:30:00,58.73,58.89,58.6,58.85,164064.0,47.7305,47.8606,47.6249,47.8281,164064.0
2019-05-02 12:40:00,58.85,59.19,58.71,59.18,156299.0,47.8281,48.1044,47.7143,48.0963,156299.0
2019-05-02 12:50:00,59.19,59.23,58.99,59.23,186484.0,48.1044,48.1369,47.9419,48.1369,186484.0
2019-05-02 13:00:00,59.23,59.26,58.94,59.01,207284.0,48.1369,48.1613,47.9012,47.9581,207284.0
2019-05-02 13:10:00,59.01,59.22,58.96,59.21,104320.0,47.9581,48.1288,47.9175,48.1206,104320.0
2019-05-02 13:20:00,59.23,59.3,59.05,59.09,91689.0,48.1369,48.1938,47.9906,48.0231,91689.0
2019-05-02 13:30:00,59.09,59.09,58.89,58.94,64824.0,48.0231,48.0231,47.8606,47.9012,64824.0
2019-05-02 13:40:00,58.94,58.98,58.79,58.88,86182.0,47.9012,47.9337,47.7793,47.8525,86182.0
2019-05-02 13:50:00,58.88,58.97,58.86,58.92,65451.0,47.8525,47.9256,47.8362,47.885,65451.0
2019-05-02 14:00:00,58.92,58.92,58.8,58.81,64841.0,47.885,47.885,47.7874,47.7956,64841.0
2019-05-02 14:10:00,58.81,59.1,58.79,59.08,94404.0,47.7956,48.0313,47.7793,48.015,94404.0
2019-05-02 14:20:00,59.08,59.19,59.02,59.1,82444.0,48.015,48.1044,47.9662,48.0313,82444.0
2019-05-02 14:30:00,59.1,59.1,58.97,59.02,74266.0,48.0313,48.0313,47.9256,47.9662,74266.0
2019-05-02 14:40:00,59.02,59.07,58.71,58.73,91811.0,47.9662,48.0069,47.7143,47.7305,91811.0
2019-05-02 14:50:00,58.72,58.77,58.62,58.67,83088.0,47.7224,47.7631,47.6411,47.6818,83088.0
2019-05-02 15:00:00,58.67,58.82,58.66,58.76,94871.0,47.6818,47.8037,47.6737,47.7549,94871.0
2019-05-02 15:10:00,58.76,58.88,58.73,58.84,82236.0,47.7549,47.8525,47.7305,47.8199,82236.0
2019-05-02 15:20:00,58.83,58.99,58.83,58.97,77091.0,47.8118,47.9419,47.8118,47.9256,77091.0
2019-05-02 15:30:00,58.98,58.98,58.8,58.91,163459.0,47.9337,47.9337,47.7874,47.8768,163459.0
2019-05-02 15:40:00,58.91,58.91,58.75,58.75,169524.0,47.8768,47.8768,47.7468,47.7468,169524.0
2019-05-02 15:50:00,58.75,58.85,58.69,58.7,419306.0,47.7468,47.8281,47.698,47.7062,419306.0
2019-05-03 09:30:00,59.26,59.63,59.22,59.43,115174.0,48.1613,48.462,48.1288,48.2994,115174.0
2019-05-03 09:40:00,59.45,59.7,59.28,59.47,97820.0,48.3157,48.5189,48.1775,48.332,97820.0
2019-05-03 09:50:00,59.51,59.65,59.48,59.48,46763.0,48.3645,48.4782,48.3401,48.3401,46763.0
2019-05-03 10:00:00,59.48,59.49,59.22,59.38,102219.0,48.3401,48.3482,48.1288,48.2588,102219.0
2019-05-03 10:10:00,59.39,59.77,59.38,59.76,117898.0,48.2669,48.5758,48.2588,48.5676,117898.0
2019-05-03 10:20:00,59.76,59.81,59.61,59.66,65676.0,48.5676,48.6083,48.4457,48.4864,65676.0
2019-05-03 10:30:00,59.66,59.85,59.62,59.78,59455.0,48.4864,48.6408,48.4539,48.5839,59455.0
2019-05-03 10:40:00,59.78,59.89,59.52,59.54,66474.0,48.5839,48.6733,48.3726,48.3888,66474.0
2019-05-03 10:50:00,59.54,59.82,59.47,59.74,89560.0,48.3888,48.6164,48.332,48.5514,89560.0
2019-05-03 11:00:00,59.74,59.85,59.61,59.74,71382.0,48.5514,48.6408,48.4457,48.5514,71382.0
2019-05-03 11:10:00,59.75,59.79,59.5,59.52,48290.0,48.5595,48.592,48.3563,48.3726,48290.0
2019-05-03 11:20:00,59.52,59.66,59.51,59.61,39847.0,48.3726,48.4864,48.3645,48.4457,39847.0
2019-05-03 11:30:00,59.61,59.72,59.58,59.63,35723.0,48.4457,48.5351,48.4214,48.462,35723.0
2019-05-03 11:40:00,59.64,59.68,59.47,59.5,34877.0,48.4701,48.5026,48.332,48.3563,34877.0
2019-05-03 11:50:00,59.5,59.8,59.5,59.77,55679.0,48.3563,48.6001,48.3563,48.5758,55679.0
2019-05-03 12:00:00,59.78,59.88,59.7,59.8,57983.0,48.5839,48.6652,48.5189,48.6001,57983.0
2019-05-03 12:10:00,59.8,59.86,59.71,59.81,54778.0,48.6001,48.6489,48.527,48.6083,54778.0
2019-05-03 12:20:00,59.81,59.86,59.73,59.74,34338.0,48.6083,48.6489,48.5433,48.5514,34338.0
2019-05-03 12:30:00,59.75,59.88,59.7,59.85,74122.0,48.5595,48.6652,48.5189,48.6408,74122.0
2019-05-03 12:40:00,59.86,59.94,59.79,59.89,57938.0,48.6489,48.7139,48.592,48.6733,57938.0
2019-05-03 12:50:00,59.9,60.03,59.88,59.94,59507.0,48.6814,48.7871,48.6652,48.7139,59507.0
2019-05-03 13:00:00,59.94,60.01,59.91,59.99,47416.0,48.7139,48.7708,48.6895,48.7546,47416.0
2019-05-03 13:10:00,59.98,60.07,59.98,60.01,55158.0,48.7464,48.8196,48.7464,48.7708,55158.0
2019-05-03 13:20:00,60.0,60.08,59.89,59.89,109469.0,48.7627,48.8277,48.6733,48.6733,109469.0
2019-05-03 13:30:00,59.9,59.97,59.78,59.81,78725.0,48.6814,48.7383,48.5839,48.6083,78725.0
2019-05-03 13:40:00,59.81,59.84,59.72,59.82,45938.0,48.6083,48.6327,48.5351,48.6164,45938.0
2019-05-03 13:50:00,59.82,59.94,59.77,59.88,46503.0,48.6164,48.7139,48.5758,48.6652,46503.0
2019-05-03 14:00:00,59.85,59.92,59.79,59.81,72554.0,48.6408,48.6977,48.592,48.6083,72554.0
2019-05-03 14:10:00,59.8,59.95,59.78,59.9,66596.0,48.6001,48.7221,48.5839,48.6814,66596.0
2019-05-03 14:20:00,59.91,59.99,59.86,59.88,47530.0,48.6895,48.7546,48.6489,48.6652,47530.0
2019-05-03 14:30:00,59.88,59.93,59.83,59.88,57811.0,48.6652,48.7058,48.6245,48.6652,57811.0
2019-05-03 14:40:00,59.88,60.04,59.87,60.01,37977.0,48.6652,48.7952,48.657,48.7708,37977.0
2019-05-03 14:50:00,60.0,60.13,59.98,60.04,62427.0,48.7627,48.8683,48.7464,48.7952,62427.0
2019-05-03 15:00:00,60.03,60.14,60.01,60.1,69962.0,48.7871,48.8765,48.7708,48.844,69962.0
2019-05-03 15:10:00,60.1,60.1,59.94,60.0,74553.0,48.844,48.844,48.7139,48.7627,74553.0
2019-05-03 15:20:00,60.0,60.09,59.99,60.02,77097.0,48.7627,48.8358,48.7546,48.7789,77097.0
2019-05-03 15:30:00,60.02,60.18,59.99,60.11,82825.0,48.7789,48.909,48.7546,48.8521,82825.0
2019-05-03 15:40:00,60.12,60.12,59.89,59.93,185034.0,48.8602,48.8602,48.6733,48.7058,185034.0
2019-05-03 15:50:00,59.93,60.12,59.92,59.97,544682.0,48.7058,48.8602,48.6977,48.7383,544682.0
2019-05-06 09:30:00,59.25,59.45,58.97,59.02,188378.0,48.1532,48.3157,47.9256,47.9662,188378.0
2019-05-06 09:40:00,59.05,59.06,58.4,58.42,238477.0,47.9906,47.9987,47.4624,47.4786,238477.0
2019-05-06 09:50:00,58.41,59.11,58.41,59.05,145600.0,47.4705,48.0394,47.4705,47.9906,145600.0
2019-05-06 10:00:00,59.03,59.08,58.66,59.05,124545.0,47.9744,48.015,47.6737,47.9906,124545.0
2019-05-06 10:10:00,59.06,59.35,59.04,59.32,119313.0,47.9987,48.2344,47.9825,48.21,119313.0
2019-05-06 10:20:00,59.32,59.53,59.3,59.46,158055.0,48.21,48.3807,48.1938,48.3238,158055.0
2019-05-06 10:30:00,59.47,59.54,59.21,59.41,180735.0,48.332,48.3888,48.1206,48.2832,180735.0
2019-05-06 10:40:00,59.42,59.5,59.12,59.13,145007.0,48.2913,48.3563,48.0475,48.0556,145007.0
2019-05-06 10:50:00,59.12,59.29,59.1,59.2,120514.0,48.0475,48.1857,48.0313,48.1125,120514.0
2019-05-06 11:00:00,59.19,59.19,59.01,59.05,85536.0,48.1044,48.1044,47.9581,47.9906,85536.0
2019-05-06 11:10:00,59.05,59.3,59.0,59.29,97152.0,47.9906,48.1938,47.95,48.1857,97152.0
2019-05-06 11:20:00,59.3,59.4,59.23,59.3,85945.0,48.1938,48.2751,48.1369,48.1938,85945.0
2019-05-06 11:30:00,59.3,59.34,59.15,59.23,97134.0,48.1938,48.2263,48.0719,48.1369,97134.0
2019-05-06 11:40:00,59.23,59.27,59.1,59.1,77574.0,48.1369,48.1694,48.0313,48.0313,77574.0
2019-05-06 11:50:00,59.11,59.22,59.04,59.06,123337.0,48.0394,48.1288,47.9825,47.9987,123337.0
2019-05-06 12:00:00,59.07,59.08,58.95,59.01,75858.0,48.0069,48.015,47.9093,47.9581,75858.0
2019-05-06 12:10:00,59.03,59.19,59.02,59.17,127962.0,47.9744,48.1044,47.9662,48.0881,127962.0
2019-05-06 12:20:00,59.16,59.27,59.1,59.11,61304.0,48.08,48.1694,48.0313,48.0394,61304.0
2019-05-06 12:30:00,59.12,59.17,59.07,59.08,71074.0,48.0475,48.0881,48.0069,48.015,71074.0
2019-05-06 12:40:00,59.07,59.2,59.06,59.14,69008.0,48.0069,48.1125,47.9987,48.0638,69008.0
2019-05-06 12:50:00,59.14,59.2,59.11,59.13,49408.0,48.0638,48.1125,48.0394,48.0556,49408.0
2019-05-06 13:00:00,59.12,59.16,59.03,59.05,60865.0,48.0475,48.08,47.9744,47.9906,60865.0
2019-05-06 13:10:00,59.06,59.22,59.06,59.16,52884.0,47.9987,48.1288,47.9987,48.08,52884.0
2019-05-06 13:20:00,59.15,59.18,59.1,59.12,54292.0,48.0719,48.0963,48.0313,48.0475,54292.0
2019-05-06 13:30:00,59.12,59.14,58.95,59.03,95480.0,48.0475,48.0638,47.9093,47.9744,95480.0
2019-05-06 13:40:00,59.03,59.19,59.0,59.19,156766.0,47.9744,48.1044,47.95,48.1044,156766.0
2019-05-06 13:50:00,59.2,59.23,59.16,59.19,127082.0,48.1125,48.1369,48.08,48.1044,127082.0
2019-05-06 14:00:00,59.19,59.28,59.17,59.22,82322.0,48.1044,48.1775,48.0881,48.1288,82322.0
2019-05-06 14:10:00,59.22,59.28,59.16,59.17,66061.0,48.1288,48.1775,48.08,48.0881,66061.0
2019-05-06 14:20:00,59.17,59.24,59.15,59.18,72411.0,48.0881,48.145,48.0719,48.0963,72411.0
2019-05-06 14:30:00,59.17,59.31,59.16,59.29,89352.0,48.0881,48.2019,48.08,48.1857,89352.0
2019-05-06 14:40:00,59.29,59.37,59.21,59.37,107463.0,48.1857,48.2507,48.1206,48.2507,107463.0
2019-05-06 14:50:00,59.36,59.48,59.33,59.38,115436.0,48.2426,48.3401,48.2182,48.2588,115436.0
2019-05-06 15:00:00,59.38,59.44,59.36,59.37,70600.0,48.2588,48.3076,48.2426,48.2507,70600.0
2019-05-06 15:10:00,59.37,59.55,59.24,59.53,287089.0,48.2507,48.397,48.145,48.3807,287089.0
2019-05-06 15:20:00,59.53,59.67,59.47,59.61,147344.0,48.3807,48.4945,48.332,48.4457,147344.0
2019-05-06 15:30:00,59.61,59.62,59.39,59.47,219131.0,48.4457,48.4539,48.2669,48.332,219131.0
2019-05-06 15:40:00,59.46,59.5,59.39,59.48,213872.0,48.3238,48.3563,48.2669,48.3401,213872.0
2019-05-06 15:50:00,59.49,59.65,59.47,59.5,524252.0,48.3482,48.4782,48.332,48.3563,524252.0
2019-05-07 09:30:00,58.75,59.0,58.55,58.66,218228.0,47.7468,47.95,47.5843,47.6737,218228.0
2019-05-07 09:40:00,58.66,58.66,57.71,57.72,287101.0,47.6737,47.6737,46.9016,46.9097,287101.0
2019-05-07 09:50:00,57.72,57.92,57.53,57.86,242083.0,46.9097,47.0723,46.7553,47.0235,242083.0
2019-05-07 10:00:00,57.87,58.12,57.82,58.07,189393.0,47.0316,47.2348,46.991,47.1942,189393.0
2019-05-07 10:10:00,58.06,58.07,57.67,57.97,197323.0,47.186,47.1942,46.8691,47.1129,197323.0
2019-05-07 10:20:00,57.98,58.25,57.97,58.23,108145.0,47.121,47.3404,47.1129,47.3242,108145.0
2019-05-07 10:30:00,58.23,58.26,57.88,57.92,107251.0,47.3242,47.3486,47.0397,47.0723,107251.0
2019-05-07 10:40:00,57.92,58.04,57.7,57.71,118934.0,47.0723,47.1698,46.8935,46.9016,118934.0
2019-05-07 10:50:00,57.71,57.77,57.57,57.66,151256.0,46.9016,46.9503,46.7878,46.8609,151256.0
2019-05-07 11:00:00,57.65,57.79,57.55,57.76,156435.0,46.8528,46.9666,46.7715,46.9422,156435.0
2019-05-07 11:10:00,57.77,57.92,57.69,57.7,161796.0,46.9503,47.0723,46.8853,46.8935,161796.0
2019-05-07 11:20:00,57.71,57.8,57.56,57.77,139682.0,46.9016,46.9747,46.7797,46.9503,139682.0
2019-05-07 11:30:00,57.77,58.06,57.76,58.03,259318.0,46.9503,47.186,46.9422,47.1616,259318.0
2019-05-07 11:40:00,58.04,58.17,58.01,58.12,163707.0,47.1698,47.2754,47.1454,47.2348,163707.0
2019-05-07 11:50:00,58.12,58.24,58.04,58.14,179546.0,47.2348,47.3323,47.1698,47.251,179546.0
2019-05-07 12:00:00,58.13,58.31,58.05,58.19,106116.0,47.2429,47.3892,47.1779,47.2917,106116.0
2019-05-07 12:10:00,58.2,58.31,58.13,58.29,54612.0,47.2998,47.3892,47.2429,47.373,54612.0
2019-05-07 12:20:00,58.3,58.55,58.29,58.49,130443.0,47.3811,47.5843,47.373,47.5355,130443.0
2019-05-07 12:30:00,58.48,58.58,58.39,58.5,166240.0,47.5274,47.6086,47.4542,47.5436,166240.0
2019-05-07 12:40:00,58.5,58.52,58.27,58.44,273842.0,47.5436,47.5599,47.3567,47.4949,273842.0
2019-05-07 12:50:00,58.45,58.7,58.4,58.45,175618.0,47.503,47.7062,47.4624,47.503,175618.0
2019-05-07 13:00:00,58.45,58.46,58.18,58.34,157181.0,47.503,47.5111,47.2836,47.4136,157181.0
2019-05-07 13:10:00,58.33,58.45,58.2,58.26,522838.0,47.4055,47.503,47.2998,47.3486,522838.0
2019-05-07 13:20:00,58.27,58.32,58.06,58.09,114974.0,47.3567,47.3973,47.186,47.2104,114974.0
2019-05-07 13:30:00,58.09,58.2,58.0,58.04,97277.0,47.2104,47.2998,47.1373,47.1698,97277.0
2019-05-07 13:40:00,58.04,58.38,57.98,58.33,108497.0,47.1698,47.4461,47.121,47.4055,108497.0
2019-05-07 13:50:00,58.33,58.41,58.21,58.23,91134.0,47.4055,47.4705,47.3079,47.3242,91134.0
2019-05-07 14:00:00,58.22,58.47,58.17,58.37,122329.0,47.3161,47.5192,47.2754,47.438,122329.0
2019-05-07 14:10:00,58.36,58.46,58.26,58.44,106779.0,47.4298,47.5111,47.3486,47.4949,106779.0
2019-05-07 14:20:00,58.44,58.59,58.34,58.35,152919.0,47.4949,47.6168,47.4136,47.4217,152919.0
2019-05-07 14:30:00,58.36,58.44,58.26,58.44,167514.0,47.4298,47.4949,47.3486,47.4949,167514.0
2019-05-07 14:40:00,58.46,58.83,58.46,58.8,133445.0,47.5111,47.8118,47.5111,47.7874,133445.0
2019-05-07 14:50:00,58.8,59.06,58.79,59.01,183384.0,47.7874,47.9987,47.7793,47.9581,183384.0
2019-05-07 15:00:00,59.03,59.14,58.93,59.1,183191.0,47.9744,48.0638,47.8931,48.0313,183191.0
2019-05-07 15:10:00,59.11,59.36,58.98,59.06,262838.0,48.0394,48.2426,47.9337,47.9987,262838.0
2019-05-07 15:20:00,59.07,59.13,58.95,58.95,215256.0,48.0069,48.0556,47.9093,47.9093,215256.0
2019-05-07 15:30:00,58.95,59.09,58.86,59.08,344200.0,47.9093,48.0231,47.8362,48.015,344200.0
2019-05-07 15:40:00,59.08,59.47,59.07,59.46,484536.0,48.015,48.332,48.0069,48.3238,484536.0
2019-05-07 15:50:00,59.47,59.5,59.14,59.4,844773.0,48.332,48.3563,48.0638,48.2751,844773.0
2019-05-08 09:30:00,57.88,58.14,57.12,57.71,853553.0,47.0397,47.251,46.4221,46.9016,853553.0
2019-05-08 09:40:00,57.71,57.94,57.04,57.41,793137.0,46.9016,47.0885,46.3571,46.6578,793137.0
2019-05-08 09:50:00,57.43,57.66,56.98,57.19,464757.0,46.674,46.8609,46.3083,46.479,464757.0
2019-05-08 10:00:00,57.17,57.86,57.05,57.74,295499.0,46.4627,47.0235,46.3652,46.926,295499.0
2019-05-08 10:10:00,57.74,57.81,57.33,57.55,245434.0,46.926,46.9829,46.5928,46.7715,245434.0
2019-05-08 10:20:00,57.55,57.62,56.94,56.96,297655.0,46.7715,46.8284,46.2758,46.292,297655.0
2019-05-08 10:30:00,56.97,57.17,56.65,56.9,395597.0,46.3002,46.4627,46.0401,46.2433,395597.0
2019-05-08 10:40:00,56.9,57.38,56.88,57.01,325422.0,46.2433,46.6334,46.227,46.3327,325422.0
2019-05-08 10:50:00,57.04,57.06,56.65,57.04,296862.0,46.3571,46.3733,46.0401,46.3571,296862.0
2019-05-08 11:00:00,57.04,57.71,57.03,57.53,322725.0,46.3571,46.9016,46.3489,46.7553,322725.0
2019-05-08 11:10:00,57.53,57.61,57.09,57.16,286093.0,46.7553,46.8203,46.3977,46.4546,286093.0
2019-05-08 11:20:00,57.15,57.17,56.73,56.78,196437.0,46.4465,46.4627,46.1051,46.1458,196437.0
2019-05-08 11:30:00,56.79,56.87,56.29,56.32,283380.0,46.1539,46.2189,45.7475,45.7719,283380.0
2019-05-08 11:40:00,56.31,56.48,56.09,56.2,407918.0,45.7638,45.9019,45.585,45.6744,407918.0
2019-05-08 11:50:00,56.19,56.32,56.0,56.03,257176.0,45.6663,45.7719,45.5118,45.5362,257176.0
2019-05-08 12:00:00,56.03,56.24,55.85,55.85,364375.0,45.5362,45.7069,45.3899,45.3899,364375.0
2019-05-08 12:10:00,55.84,55.88,55.25,55.62,752900.0,45.3818,45.4143,44.9023,45.203,752900.0
2019-05-08 12:20:00,55.61,56.07,55.48,55.9,359252.0,45.1949,45.5687,45.0892,45.4306,359252.0
2019-05-08 12:30:00,55.91,56.07,55.77,56.07,141459.0,45.4387,45.5687,45.3249,45.5687,141459.0
2019-05-08 12:40:00,56.08,56.39,56.08,56.36,169103.0,45.5769,45.8288,45.5769,45.8044,169103.0
2019-05-08 12:50:00,56.35,56.49,56.22,56.25,154862.0,45.7963,45.9101,45.6906,45.715,154862.0
2019-05-08 13:00:00,56.25,56.3,56.01,56.03,115987.0,45.715,45.7557,45.52,45.5362,115987.0
2019-05-08 13:10:00,56.02,56.03,55.76,55.82,155305.0,45.5281,45.5362,45.3168,45.3656,155305.0
2019-05-08 13:20:00,55.81,55.97,55.76,55.87,110645.0,45.3574,45.4875,45.3168,45.4062,110645.0
2019-05-08 13:30:00,55.87,55.99,55.74,55.78,129936.0,45.4062,45.5037,45.3005,45.333,129936.0
2019-05-08 13:40:00,55.78,55.84,55.69,55.78,115164.0,45.333,45.3818,45.2599,45.333,115164.0
2019-05-08 13:50:00,55.78,56.03,55.66,55.9,178913.0,45.333,45.5362,45.2355,45.4306,178913.0
2019-05-08 14:00:00,55.92,55.93,55.76,55.82,103566.0,45.4468,45.455,45.3168,45.3656,103566.0
2019-05-08 14:10:00,55.8,56.09,55.75,55.99,171538.0,45.3493,45.585,45.3087,45.5037,171538.0
2019-05-08 14:20:00,55.99,56.05,55.94,56.01,208259.0,45.5037,45.5525,45.4631,45.52,208259.0
2019-05-08 14:30:00,56.02,56.22,56.0,56.19,179059.0,45.5281,45.6906,45.5118,45.6663,179059.0
2019-05-08 14:40:00,56.18,56.31,56.17,56.24,199775.0,45.6581,45.7638,45.65,45.7069,199775.0
2019-05-08 14:50:00,56.23,56.28,56.06,56.1,165947.0,45.6988,45.7394,45.5606,45.5931,165947.0
2019-05-08 15:00:00,56.1,56.13,55.79,55.79,133738.0,45.5931,45.6175,45.3412,45.3412,133738.0
2019-05-08 15:10:00,55.78,55.84,55.59,55.64,183947.0,45.333,45.3818,45.1786,45.2193,183947.0
2019-05-08 15:20:00,55.62,55.67,55.43,55.45,247113.0,45.203,45.2437,45.0486,45.0649,247113.0
2019-05-08 15:30:00,55.44,55.47,55.35,55.38,292232.0,45.0567,45.0811,44.9836,45.008,292232.0
2019-05-08 15:40:00,55.38,55.62,55.29,55.3,501897.0,45.008,45.203,44.9348,44.9429,501897.0
2019-05-08 15:50:00,55.3,55.44,54.96,55.23,1236030.0,44.9429,45.0567,44.6666,44.8861,1236030.0
2019-05-09 09:30:00,55.17,55.72,55.1,55.19,441686.0,44.8373,45.2843,44.7804,44.8535,441686.0
2019-05-09 09:40:00,55.16,55.24,54.36,54.57,536717.0,44.8292,44.8942,44.179,44.3497,536717.0
2019-05-09 09:50:00,54.57,54.57,53.6,54.16,605972.0,44.3497,44.3497,43.5613,44.0165,605972.0
2019-05-09 10:00:00,54.15,54.2,53.7,53.86,381476.0,44.0083,44.049,43.6426,43.7726,381476.0
2019-05-09 10:10:00,53.85,54.07,53.37,53.4,312470.0,43.7645,43.9433,43.3744,43.3988,312470.0
2019-05-09 10:20:00,53.41,53.47,52.91,53.15,606164.0,43.4069,43.4557,43.0006,43.1956,606164.0
2019-05-09 10:30:00,53.15,53.34,52.98,52.99,219164.0,43.1956,43.35,43.0575,43.0656,219164.0
2019-05-09 10:40:00,53.0,53.51,52.9,53.27,617712.0,43.0737,43.4882,42.9924,43.2931,617712.0
2019-05-09 10:50:00,53.28,53.32,52.83,53.08,586608.0,43.3013,43.3338,42.9355,43.1387,586608.0
2019-05-09 11:00:00,53.06,53.3,53.04,53.23,179774.0,43.1225,43.3175,43.1062,43.2606,179774.0
2019-05-09 11:10:00,53.23,53.32,53.01,53.02,550534.0,43.2606,43.3338,43.0818,43.09,550534.0
2019-05-09 11:20:00,53.03,53.05,52.57,52.68,269109.0,43.0981,43.1143,42.7242,42.8136,269109.0
2019-05-09 11:30:00,52.69,52.92,52.59,52.72,243434.0,42.8218,43.0087,42.7405,42.8462,243434.0
2019-05-09 11:40:00,52.75,52.88,52.55,52.65,178053.0,42.8705,42.9762,42.708,42.7893,178053.0
2019-05-09 11:50:00,52.66,52.94,52.59,52.71,341100.0,42.7974,43.0249,42.7405,42.838,341100.0
2019-05-09 12:00:00,52.72,52.72,52.5,52.63,227401.0,42.8462,42.8462,42.6674,42.773,227401.0
2019-05-09 12:10:00,52.63,52.78,52.55,52.71,191284.0,42.773,42.8949,42.708,42.838,191284.0
2019-05-09 12:20:00,52.7,52.82,52.58,52.79,252690.0,42.8299,42.9274,42.7324,42.903,252690.0
2019-05-09 12:30:00,52.79,53.18,52.66,53.13,394381.0,42.903,43.22,42.7974,43.1794,394381.0
2019-05-09 12:40:00,53.14,53.18,52.6,52.82,416329.0,43.1875,43.22,42.7486,42.9274,416329.0
2019-05-09 12:50:00,52.8,53.16,52.75,53.0,181076.0,42.9112,43.2037,42.8705,43.0737,181076.0
2019-05-09 13:00:00,52.98,53.28,52.98,53.15,310131.0,43.0575,43.3013,43.0575,43.1956,310131.0
2019-05-09 13:10:00,53.15,53.26,52.79,52.83,181486.0,43.1956,43.285,42.903,42.9355,181486.0
2019-05-09 13:20:00,52.84,53.12,52.74,53.11,313222.0,42.9437,43.1712,42.8624,43.1631,313222.0
2019-05-09 13:30:00,53.12,53.28,53.03,53.11,327681.0,43.1712,43.3013,43.0981,43.1631,327681.0
2019-05-09 13:40:00,53.1,53.31,53.02,53.27,156724.0,43.155,43.3257,43.09,43.2931,156724.0
2019-05-09 13:50:00,53.26,53.49,53.17,53.45,302932.0,43.285,43.4719,43.2119,43.4394,302932.0
2019-05-09 14:00:00,53.46,53.76,53.4,53.65,403632.0,43.4476,43.6914,43.3988,43.602,403632.0
2019-05-09 14:10:00,53.66,53.8,53.53,53.75,144048.0,43.6101,43.7239,43.5044,43.6832,144048.0
2019-05-09 14:20:00,53.76,53.98,53.67,53.77,182258.0,43.6914,43.8702,43.6182,43.6995,182258.0
2019-05-09 14:30:00,53.77,53.82,53.68,53.74,139128.0,43.6995,43.7401,43.6264,43.6751,139128.0
2019-05-09 14:40:00,53.75,53.85,53.51,53.55,176823.0,43.6832,43.7645,43.4882,43.5207,176823.0
2019-05-09 14:50:00,53.55,53.7,53.33,53.37,243872.0,43.5207,43.6426,43.3419,43.3744,243872.0
2019-05-09 15:00:00,53.38,53.44,53.17,53.28,251583.0,43.3825,43.4313,43.2119,43.3013,251583.0
2019-05-09 15:10:00,53.28,53.44,53.26,53.41,116431.0,43.3013,43.4313,43.285,43.4069,116431.0
2019-05-09 15:20:00,53.41,53.43,53.3,53.41,134475.0,43.4069,43.4232,43.3175,43.4069,134475.0
2019-05-09 15:30:00,53.4,53.63,53.34,53.43,240508.0,43.3988,43.5857,43.35,43.4232,240508.0
2019-05-09 15:40:00,53.42,53.44,53.14,53.15,377103.0,43.415,43.4313,43.1875,43.1956,377103.0
2019-05-09 15:50:00,53.15,53.2,52.86,52.96,1094770.0,43.1956,43.2363,42.9599,43.0412,1094770.0
2019-05-10 09:30:00,52.99,53.68,52.93,53.64,377768.0,43.0656,43.6264,43.0168,43.5938,377768.0
2019-05-10 09:40:00,53.67,53.72,52.94,52.97,285677.0,43.6182,43.6589,43.0249,43.0493,285677.0
2019-05-10 09:50:00,53.0,53.03,52.72,52.8,195288.0,43.0737,43.0981,42.8462,42.9112,195288.0
2019-05-10 10:00:00,52.81,52.94,52.51,52.51,234488.0,42.9193,43.0249,42.6755,42.6755,234488.0
2019-05-10 10:10:00,52.51,52.67,52.37,52.38,193932.0,42.6755,42.8055,42.5617,42.5698,193932.0
2019-05-10 10:20:00,52.37,52.56,52.31,52.41,153170.0,42.5617,42.7161,42.5129,42.5942,153170.0
2019-05-10 10:30:00,52.41,52.45,52.2,52.29,156321.0,42.5942,42.6267,42.4235,42.4967,156321.0
2019-05-10 10:40:00,52.3,52.4,52.03,52.27,219674.0,42.5048,42.5861,42.2854,42.4804,219674.0
2019-05-10 10:50:00,52.28,52.54,52.25,52.47,227611.0,42.4886,42.6999,42.4642,42.643,227611.0
2019-05-10 11:00:00,52.46,52.46,52.16,52.17,158335.0,42.6348,42.6348,42.391,42.3992,158335.0
2019-05-10 11:10:00,52.18,52.32,52.11,52.28,114016.0,42.4073,42.5211,42.3504,42.4886,114016.0
2019-05-10 11:20:00,52.29,52.52,52.28,52.34,125046.0,42.4967,42.6836,42.4886,42.5373,125046.0
2019-05-10 11:30:00,52.33,52.5,52.16,52.45,227122.0,42.5292,42.6674,42.391,42.6267,227122.0
2019-05-10 11:40:00,52.44,52.45,52.12,52.16,113946.0,42.6186,42.6267,42.3585,42.391,113946.0
2019-05-10 11:50:00,52.15,52.39,52.14,52.33,151307.0,42.3829,42.578,42.3748,42.5292,151307.0
2019-05-10 12:00:00,52.32,52.47,52.17,52.17,148865.0,42.5211,42.643,42.3992,42.3992,148865.0
2019-05-10 12:10:00,52.17,52.82,52.17,52.73,291732.0,42.3992,42.9274,42.3992,42.8543,291732.0
2019-05-10 12:20:00,52.73,52.87,52.63,52.8,133879.0,42.8543,42.9681,42.773,42.9112,133879.0
2019-05-10 12:30:00,52.79,52.97,52.74,52.74,183689.0,42.903,43.0493,42.8624,42.8624,183689.0
2019-05-10 12:40:00,52.75,52.75,52.45,52.59,241141.0,42.8705,42.8705,42.6267,42.7405,241141.0
2019-05-10 12:50:00,52.59,52.84,52.59,52.77,156341.0,42.7405,42.9437,42.7405,42.8868,156341.0
2019-05-10 13:00:00,52.75,52.89,52.71,52.84,206636.0,42.8705,42.9843,42.838,42.9437,206636.0
2019-05-10 13:10:00,52.84,53.0,52.78,53.0,178762.0,42.9437,43.0737,42.8949,43.0737,178762.0
2019-05-10 13:20:00,52.99,53.15,52.88,52.89,304836.0,43.0656,43.1956,42.9762,42.9843,304836.0
2019-05-10 13:30:00,52.9,52.91,52.54,52.59,132213.0,42.9924,43.0006,42.6999,42.7405,132213.0
2019-05-10 13:40:00,52.6,52.78,52.58,52.74,100052.0,42.7486,42.8949,42.7324,42.8624,100052.0
2019-05-10 13:50:00,52.75,52.81,52.64,52.71,83300.0,42.8705,42.9193,42.7811,42.838,83300.0
2019-05-10 14:00:00,52.71,52.82,52.71,52.78,89712.0,42.838,42.9274,42.838,42.8949,89712.0
2019-05-10 14:10:00,52.78,52.81,52.68,52.77,137140.0,42.8949,42.9193,42.8136,42.8868,137140.0
2019-05-10 14:20:00,52.77,52.81,52.61,52.67,139836.0,42.8868,42.9193,42.7568,42.8055,139836.0
2019-05-10 14:30:00,52.67,52.67,52.56,52.63,149516.0,42.8055,42.8055,42.7161,42.773,149516.0
2019-05-10 14:40:00,52.63,52.66,52.54,52.6,138327.0,42.773,42.7974,42.6999,42.7486,138327.0
2019-05-10 14:50:00,52.6,52.77,52.52,52.59,163716.0,42.7486,42.8868,42.6836,42.7405,163716.0
2019-05-10 15:00:00,52.59,52.96,52.58,52.96,221222.0,42.7405,43.0412,42.7324,43.0412,221222.0
2019-05-10 15:10:00,52.95,53.26,52.9,53.22,160247.0,43.0331,43.285,42.9924,43.2525,160247.0
2019-05-10 15:20:00,53.22,53.34,53.13,53.2,222678.0,43.2525,43.35,43.1794,43.2363,222678.0
2019-05-10 15:30:00,53.19,53.29,52.98,53.06,337576.0,43.2281,43.3094,43.0575,43.1225,337576.0
2019-05-10 15:40:00,53.06,53.08,52.89,52.95,304976.0,43.1225,43.1387,42.9843,43.0331,304976.0
2019-05-10 15:50:00,52.94,53.23,52.91,53.18,706104.0,43.0249,43.2606,43.0006,43.22,706104.0
2019-05-13 09:30:00,52.31,52.44,52.1,52.27,235284.0,42.5129,42.6186,42.3423,42.4804,235284.0
2019-05-13 09:40:00,52.28,52.87,52.17,52.55,163680.0,42.4886,42.9681,42.3992,42.708,163680.0
2019-05-13 09:50:00,52.54,52.55,52.21,52.3,125528.0,42.6999,42.708,42.4317,42.5048,125528.0
2019-05-13 10:00:00,52.29,52.33,51.9,51.93,209905.0,42.4967,42.5292,42.1797,42.2041,209905.0
2019-05-13 10:10:00,51.92,52.03,51.8,51.91,150345.0,42.196,42.2854,42.0985,42.1879,150345.0
2019-05-13 10:20:00,51.92,51.92,51.75,51.83,127998.0,42.196,42.196,42.0578,42.1228,127998.0
2019-05-13 10:30:00,51.81,52.04,51.72,51.9,84528.0,42.1066,42.2935,42.0334,42.1797,84528.0
2019-05-13 10:40:00,51.91,52.12,51.86,51.87,115850.0,42.1879,42.3585,42.1472,42.1553,115850.0
2019-05-13 10:50:00,51.87,52.05,51.83,51.98,143093.0,42.1553,42.3016,42.1228,42.2447,143093.0
2019-05-13 11:00:00,51.98,52.04,51.72,51.76,127316.0,42.2447,42.2935,42.0334,42.0659,127316.0
2019-05-13 11:10:00,51.76,51.78,51.48,51.57,105969.0,42.0659,42.0822,41.8384,41.9115,105969.0
2019-05-13 11:20:00,51.57,51.66,51.49,51.53,159552.0,41.9115,41.9847,41.8465,41.879,159552.0
2019-05-13 11:30:00,51.53,51.65,51.33,51.4,188023.0,41.879,41.9766,41.7165,41.7734,188023.0
2019-05-13 11:40:00,51.4,51.5,51.33,51.36,76009.0,41.7734,41.8546,41.7165,41.7409,76009.0
2019-05-13 11:50:00,51.35,51.37,51.12,51.26,130429.0,41.7327,41.749,41.5458,41.6596,130429.0
2019-05-13 12:00:00,51.28,51.31,50.99,51.0,112104.0,41.6758,41.7002,41.4402,41.4483,112104.0
2019-05-13 12:10:00,50.99,51.12,50.97,51.08,118157.0,41.4402,41.5458,41.4239,41.5133,118157.0
2019-05-13 12:20:00,51.07,51.14,50.9,50.98,61805.0,41.5052,41.5621,41.367,41.432,61805.0
2019-05-13 12:30:00,50.98,51.11,50.93,51.07,77829.0,41.432,41.5377,41.3914,41.5052,77829.0
2019-05-13 12:40:00,51.07,51.08,50.9,51.02,142546.0,41.5052,41.5133,41.367,41.4645,142546.0
2019-05-13 12:50:00,51.03,51.03,50.66,50.69,188358.0,41.4727,41.4727,41.172,41.1963,188358.0
2019-05-13 13:00:00,50.69,50.87,50.63,50.81,124517.0,41.1963,41.3426,41.1476,41.2939,124517.0
2019-05-13 13:10:00,50.82,50.89,50.68,50.69,93623.0,41.302,41.3589,41.1882,41.1963,93623.0
2019-05-13 13:20:00,50.69,50.78,50.67,50.72,70361.0,41.1963,41.2695,41.1801,41.2207,70361.0
2019-05-13 13:30:00,50.72,51.03,50.71,50.92,81210.0,41.2207,41.4727,41.2126,41.3833,81210.0
2019-05-13 13:40:00,50.92,50.99,50.78,50.83,109341.0,41.3833,41.4402,41.2695,41.3101,109341.0
2019-05-13 13:50:00,50.83,50.9,50.8,50.86,76861.0,41.3101,41.367,41.2857,41.3345,76861.0
2019-05-13 14:00:00,50.85,51.09,50.84,50.98,105684.0,41.3264,41.5214,41.3183,41.432,105684.0
2019-05-13 14:10:00,50.97,50.97,50.84,50.87,105544.0,41.4239,41.4239,41.3183,41.3426,105544.0
2019-05-13 14:20:00,50.87,51.23,50.85,51.13,230554.0,41.3426,41.6352,41.3264,41.5539,230554.0
2019-05-13 14:30:00,51.16,51.23,51.06,51.11,218076.0,41.5783,41.6352,41.4971,41.5377,218076.0
2019-05-13 14:40:00,51.11,51.17,51.02,51.13,149171.0,41.5377,41.5864,41.4645,41.5539,149171.0
2019-05-13 14:50:00,51.14,51.24,51.12,51.12,144902.0,41.5621,41.6433,41.5458,41.5458,144902.0
2019-05-13 15:00:00,51.12,51.23,50.99,51.0,138684.0,41.5458,41.6352,41.4402,41.4483,138684.0
2019-05-13 15:10:00,50.99,51.05,50.84,50.88,133585.0,41.4402,41.4889,41.3183,41.3508,133585.0
2019-05-13 15:20:00,50.88,50.9,50.7,50.71,148725.0,41.3508,41.367,41.2045,41.2126,148725.0
2019-05-13 15:30:00,50.72,50.74,50.62,50.67,210083.0,41.2207,41.237,41.1395,41.1801,210083.0
2019-05-13 15:40:00,50.68,50.74,50.6,50.69,300357.0,41.1882,41.237,41.1232,41.1963,300357.0
2019-05-13 15:50:00,50.69,50.77,50.63,50.71,542444.0,41.1963,41.2614,41.1476,41.2126,542444.0
2019-05-14 09:30:00,51.0,51.13,50.69,50.85,369655.0,41.4483,41.5539,41.1963,41.3264,369655.0
2019-05-14 09:40:00,50.84,51.36,50.78,50.96,272277.0,41.3183,41.7409,41.2695,41.4158,272277.0
2019-05-14 09:50:00,50.95,51.09,50.88,51.04,179102.0,41.4077,41.5214,41.3508,41.4808,179102.0
2019-05-14 10:00:00,51.04,51.33,51.01,51.32,166893.0,41.4808,41.7165,41.4564,41.7084,166893.0
2019-05-14 10:10:00,51.32,51.44,51.22,51.41,167348.0,41.7084,41.8059,41.6271,41.7815,167348.0
2019-05-14 10:20:00,51.4,51.4,51.12,51.21,142127.0,41.7734,41.7734,41.5458,41.619,142127.0
2019-05-14 10:30:00,51.22,51.43,51.17,51.34,117249.0,41.6271,41.7978,41.5864,41.7246,117249.0
2019-05-14 10:40:00,51.33,51.38,51.13,51.14,88488.0,41.7165,41.7571,41.5539,41.5621,88488.0
2019-05-14 10:50:00,51.13,51.15,50.89,50.95,117756.0,41.5539,41.5702,41.3589,41.4077,117756.0
2019-05-14 11:00:00,50.96,51.27,50.9,51.11,120148.0,41.4158,41.6677,41.367,41.5377,120148.0
2019-05-14 11:10:00,51.11,51.2,51.02,51.18,111964.0,41.5377,41.6108,41.4645,41.5946,111964.0
2019-05-14 11:20:00,51.18,51.39,51.14,51.22,144912.0,41.5946,41.7652,41.5621,41.6271,144912.0
2019-05-14 11:30:00,51.21,51.39,51.17,51.3,92140.0,41.619,41.7652,41.5864,41.6921,92140.0
2019-05-14 11:40:00,51.3,51.46,51.26,51.46,105401.0,41.6921,41.8221,41.6596,41.8221,105401.0
2019-05-14 11:50:00,51.46,51.62,51.42,51.56,109192.0,41.8221,41.9522,41.7896,41.9034,109192.0
2019-05-14 12:00:00,51.56,51.66,51.47,51.51,122648.0,41.9034,41.9847,41.8303,41.8628,122648.0
2019-05-14 12:10:00,51.52,51.57,51.37,51.39,92205.0,41.8709,41.9115,41.749,41.7652,92205.0
2019-05-14 12:20:00,51.39,51.47,51.36,51.37,75079.0,41.7652,41.8303,41.7409,41.749,75079.0
2019-05-14 12:30:00,51.37,51.45,51.32,51.38,71280.0,41.749,41.814,41.7084,41.7571,71280.0
2019-05-14 12:40:00,51.39,51.42,51.35,51.38,83297.0,41.7652,41.7896,41.7327,41.7571,83297.0
2019-05-14 12:50:00,51.38,51.4,51.28,51.3,112791.0,41.7571,41.7734,41.6758,41.6921,112791.0
2019-05-14 13:00:00,51.31,51.51,51.28,51.48,106388.0,41.7002,41.8628,41.6758,41.8384,106388.0
2019-05-14 13:10:00,51.48,51.61,51.43,51.47,73469.0,41.8384,41.944,41.7978,41.8303,73469.0
2019-05-14 13:20:00,51.46,51.57,51.46,51.5,80538.0,41.8221,41.9115,41.8221,41.8546,80538.0
2019-05-14 13:30:00,51.5,51.52,51.24,51.29,161780.0,41.8546,41.8709,41.6433,41.684,161780.0
2019-05-14 13:40:00,51.29,51.35,51.19,51.26,115883.0,41.684,41.7327,41.6027,41.6596,115883.0
2019-05-14 13:50:00,51.26,51.38,51.18,51.37,151898.0,41.6596,41.7571,41.5946,41.749,151898.0
2019-05-14 14:00:00,51.37,51.42,51.3,51.36,96168.0,41.749,41.7896,41.6921,41.7409,96168.0
2019-05-14 14:10:00,51.36,51.39,51.33,51.35,148538.0,41.7409,41.7652,41.7165,41.7327,148538.0
2019-05-14 14:20:00,51.35,51.4,51.29,51.3,115030.0,41.7327,41.7734,41.684,41.6921,115030.0
2019-05-14 14:30:00,51.3,51.34,51.24,51.32,57499.0,41.6921,41.7246,41.6433,41.7084,57499.0
2019-05-14 14:40:00,51.31,51.35,51.25,51.26,102580.0,41.7002,41.7327,41.6515,41.6596,102580.0
2019-05-14 14:50:00,51.26,51.3,51.16,51.18,94023.0,41.6596,41.6921,41.5783,41.5946,94023.0
2019-05-14 15:00:00,51.18,51.34,51.17,51.33,103429.0,41.5946,41.7246,41.5864,41.7165,103429.0
2019-05-14 15:10:00,51.33,51.33,51.11,51.15,140827.0,41.7165,41.7165,41.5377,41.5702,140827.0
2019-05-14 15:20:00,51.15,51.27,51.12,51.26,126076.0,41.5702,41.6677,41.5458,41.6596,126076.0
2019-05-14 15:30:00,51.25,51.25,51.12,51.18,173700.0,41.6515,41.6515,41.5458,41.5946,173700.0
2019-05-14 15:40:00,51.18,51.27,51.12,51.27,193592.0,41.5946,41.6677,41.5458,41.6677,193592.0
2019-05-14 15:50:00,51.27,51.41,51.2,51.3,548549.0,41.6677,41.7815,41.6108,41.6921,548549.0
2019-05-15 09:30:00,50.67,50.78,50.19,50.59,629673.0,41.6065,41.6968,41.2123,41.5408,629673.0
2019-05-15 09:40:00,50.6,50.99,50.53,50.84,430331.0,41.549,41.8692,41.4915,41.746,430331.0
2019-05-15 09:50:00,50.87,50.92,50.73,50.75,182134.0,41.7707,41.8117,41.6557,41.6721,182134.0
2019-05-15 10:00:00,50.75,50.98,50.7,50.93,288005.0,41.6721,41.861,41.6311,41.8199,288005.0
2019-05-15 10:10:00,50.93,51.35,50.91,51.24,265478.0,41.8199,42.1648,41.8035,42.0745,265478.0
2019-05-15 10:20:00,51.24,51.27,51.04,51.18,225811.0,42.0745,42.0991,41.9103,42.0252,225811.0
2019-05-15 10:30:00,51.19,51.4,51.11,51.36,269592.0,42.0334,42.2059,41.9678,42.173,269592.0
2019-05-15 10:40:00,51.36,51.45,51.22,51.34,216849.0,42.173,42.2469,42.0581,42.1566,216849.0
2019-05-15 10:50:00,51.35,51.36,51.06,51.06,103691.0,42.1648,42.173,41.9267,41.9267,103691.0
2019-05-15 11:00:00,51.06,51.11,50.86,50.91,138319.0,41.9267,41.9678,41.7625,41.8035,138319.0
2019-05-15 11:10:00,50.92,51.01,50.79,50.85,132848.0,41.8117,41.8856,41.705,41.7543,132848.0
2019-05-15 11:20:00,50.85,51.1,50.8,50.97,151162.0,41.7543,41.9595,41.7132,41.8528,151162.0
2019-05-15 11:30:00,50.97,51.0,50.74,50.75,111514.0,41.8528,41.8774,41.6639,41.6721,111514.0
2019-05-15 11:40:00,50.75,50.86,50.68,50.79,163018.0,41.6721,41.7625,41.6147,41.705,163018.0
2019-05-15 11:50:00,50.81,51.03,50.81,50.98,74040.0,41.7214,41.9021,41.7214,41.861,74040.0
2019-05-15 12:00:00,50.99,51.17,50.99,51.14,142939.0,41.8692,42.017,41.8692,41.9924,142939.0
2019-05-15 12:10:00,51.14,51.25,51.06,51.08,133559.0,41.9924,42.0827,41.9267,41.9431,133559.0
2019-05-15 12:20:00,51.09,51.12,50.98,51.06,52218.0,41.9513,41.976,41.861,41.9267,52218.0
2019-05-15 12:30:00,51.07,51.15,51.01,51.03,62931.0,41.9349,42.0006,41.8856,41.9021,62931.0
2019-05-15 12:40:00,51.04,51.12,50.99,51.09,51535.0,41.9103,41.976,41.8692,41.9513,51535.0
2019-05-15 12:50:00,51.09,51.18,51.07,51.14,48688.0,41.9513,42.0252,41.9349,41.9924,48688.0
2019-05-15 13:00:00,51.13,51.21,51.11,51.14,48222.0,41.9842,42.0499,41.9678,41.9924,48222.0
2019-05-15 13:10:00,51.15,51.19,51.0,51.01,59935.0,42.0006,42.0334,41.8774,41.8856,59935.0
2019-05-15 13:20:00,51.02,51.05,50.81,50.9,109275.0,41.8938,41.9185,41.7214,41.7953,109275.0
2019-05-15 13:30:00,50.9,50.96,50.86,50.93,88052.0,41.7953,41.8446,41.7625,41.8199,88052.0
2019-05-15 13:40:00,50.94,51.07,50.93,50.96,80942.0,41.8282,41.9349,41.8199,41.8446,80942.0
2019-05-15 13:50:00,50.96,51.07,50.91,51.04,60871.0,41.8446,41.9349,41.8035,41.9103,60871.0
2019-05-15 14:00:00,51.03,51.2,51.03,51.09,102600.0,41.9021,42.0417,41.9021,41.9513,102600.0
2019-05-15 14:10:00,51.1,51.18,51.08,51.11,106692.0,41.9595,42.0252,41.9431,41.9678,106692.0
2019-05-15 14:20:00,51.1,51.2,51.09,51.11,39010.0,41.9595,42.0417,41.9513,41.9678,39010.0
2019-05-15 14:30:00,51.11,51.13,51.03,51.13,97224.0,41.9678,41.9842,41.9021,41.9842,97224.0
2019-05-15 14:40:00,51.12,51.19,51.09,51.16,44998.0,41.976,42.0334,41.9513,42.0088,44998.0
2019-05-15 14:50:00,51.16,51.18,51.04,51.07,62978.0,42.0088,42.0252,41.9103,41.9349,62978.0
2019-05-15 15:00:00,51.07,51.15,51.05,51.13,69669.0,41.9349,42.0006,41.9185,41.9842,69669.0
2019-05-15 15:10:00,51.12,51.15,51.09,51.15,56514.0,41.976,42.0006,41.9513,42.0006,56514.0
2019-05-15 15:20:00,51.14,51.22,51.09,51.21,71401.0,41.9924,42.0581,41.9513,42.0499,71401.0
2019-05-15 15:30:00,51.2,51.23,51.14,51.2,108556.0,42.0417,42.0663,41.9924,42.0417,108556.0
2019-05-15 15:40:00,51.19,51.25,51.17,51.22,122907.0,42.0334,42.0827,42.017,42.0581,122907.0
2019-05-15 15:50:00,51.21,51.34,51.2,51.21,458519.0,42.0499,42.1566,42.0417,42.0499,458519.0
2019-05-16 09:30:00,51.3,52.16,51.3,51.7,342203.0,42.1238,42.8299,42.1238,42.4522,342203.0
2019-05-16 09:40:00,51.68,51.79,51.43,51.43,155784.0,42.4358,42.5261,42.2305,42.2305,155784.0
2019-05-16 09:50:00,51.46,51.71,51.42,51.63,93021.0,42.2551,42.4604,42.2223,42.3947,93021.0
2019-05-16 10:00:00,51.64,51.96,51.61,51.83,147656.0,42.4029,42.6657,42.3783,42.559,147656.0
2019-05-16 10:10:00,51.83,51.85,51.68,51.77,158658.0,42.559,42.5754,42.4358,42.5097,158658.0
2019-05-16 10:20:00,51.75,52.04,51.73,52.03,115565.0,42.4933,42.7314,42.4768,42.7232,115565.0
2019-05-16 10:30:00,52.03,52.2,51.98,52.2,247459.0,42.7232,42.8628,42.6821,42.8628,247459.0
2019-05-16 10:40:00,52.19,52.27,52.15,52.16,229873.0,42.8546,42.9203,42.8217,42.8299,229873.0
2019-05-16 10:50:00,52.16,52.17,52.06,52.13,150499.0,42.8299,42.8381,42.7478,42.8053,150499.0
2019-05-16 11:00:00,52.13,52.22,52.09,52.16,132272.0,42.8053,42.8792,42.7725,42.8299,132272.0
2019-05-16 11:10:00,52.16,52.3,52.14,52.29,140886.0,42.8299,42.9449,42.8135,42.9367,140886.0
2019-05-16 11:20:00,52.29,52.51,52.25,52.4,211721.0,42.9367,43.1173,42.9038,43.027,211721.0
2019-05-16 11:30:00,52.41,52.47,52.11,52.25,250392.0,43.0352,43.0845,42.7889,42.9038,250392.0
2019-05-16 11:40:00,52.24,52.3,52.22,52.25,137506.0,42.8956,42.9449,42.8792,42.9038,137506.0
2019-05-16 11:50:00,52.25,52.41,52.21,52.37,117819.0,42.9038,43.0352,42.871,43.0024,117819.0
2019-05-16 12:00:00,52.38,52.44,52.33,52.4,159432.0,43.0106,43.0598,42.9695,43.027,159432.0
2019-05-16 12:10:00,52.4,52.51,52.35,52.46,250448.0,43.027,43.1173,42.9859,43.0763,250448.0
2019-05-16 12:20:00,52.46,52.49,52.35,52.37,89341.0,43.0763,43.1009,42.9859,43.0024,89341.0
2019-05-16 12:30:00,52.38,52.41,52.34,52.35,51936.0,43.0106,43.0352,42.9777,42.9859,51936.0
2019-05-16 12:40:00,52.35,52.38,52.27,52.35,139676.0,42.9859,43.0106,42.9203,42.9859,139676.0
2019-05-16 12:50:00,52.35,52.36,52.26,52.3,148397.0,42.9859,42.9942,42.912,42.9449,148397.0
2019-05-16 13:00:00,52.31,52.36,52.24,52.29,104845.0,42.9531,42.9942,42.8956,42.9367,104845.0
2019-05-16 13:10:00,52.29,52.45,52.29,52.43,115281.0,42.9367,43.0681,42.9367,43.0516,115281.0
2019-05-16 13:20:00,52.41,52.47,52.34,52.44,78529.0,43.0352,43.0845,42.9777,43.0598,78529.0
2019-05-16 13:30:00,52.44,52.61,52.4,52.6,155110.0,43.0598,43.1994,43.027,43.1912,155110.0
2019-05-16 13:40:00,52.61,52.67,52.52,52.53,282860.0,43.1994,43.2487,43.1255,43.1337,282860.0
2019-05-16 13:50:00,52.52,52.58,52.36,52.53,172653.0,43.1255,43.1748,42.9942,43.1337,172653.0
2019-05-16 14:00:00,52.53,52.61,52.48,52.48,121501.0,43.1337,43.1994,43.0927,43.0927,121501.0
2019-05-16 14:10:00,52.47,52.6,52.42,52.59,254228.0,43.0845,43.1912,43.0434,43.183,254228.0
2019-05-16 14:20:00,52.59,52.65,52.52,52.58,166756.0,43.183,43.2323,43.1255,43.1748,166756.0
2019-05-16 14:30:00,52.57,52.65,52.54,52.61,80780.0,43.1666,43.2323,43.142,43.1994,80780.0
2019-05-16 14:40:00,52.62,52.77,52.6,52.67,154407.0,43.2077,43.3308,43.1912,43.2487,154407.0
2019-05-16 14:50:00,52.67,52.94,52.66,52.91,276334.0,43.2487,43.4704,43.2405,43.4458,276334.0
2019-05-16 15:00:00,52.91,53.03,52.87,52.99,310395.0,43.4458,43.5443,43.4129,43.5115,310395.0
2019-05-16 15:10:00,53.0,53.06,52.88,52.97,271774.0,43.5197,43.5689,43.4211,43.495,271774.0
2019-05-16 15:20:00,52.97,53.25,52.95,53.23,298603.0,43.495,43.725,43.4786,43.7085,298603.0
2019-05-16 15:30:00,53.23,53.23,53.02,53.04,297203.0,43.7085,43.7085,43.5361,43.5525,297203.0
2019-05-16 15:40:00,53.04,53.07,52.87,53.03,382179.0,43.5525,43.5772,43.4129,43.5443,382179.0
2019-05-16 15:50:00,53.03,53.07,52.85,52.88,988558.0,43.5443,43.5772,43.3965,43.4211,988558.0
2019-05-17 09:30:00,52.36,52.45,52.21,52.28,263662.0,42.9942,43.0681,42.871,42.9285,263662.0
2019-05-17 09:40:00,52.24,52.4,52.12,52.12,101858.0,42.8956,43.027,42.7971,42.7971,101858.0
2019-05-17 09:50:00,52.12,52.2,51.93,52.2,170287.0,42.7971,42.8628,42.6411,42.8628,170287.0
2019-05-17 10:00:00,52.19,52.32,52.1,52.28,198022.0,42.8546,42.9613,42.7807,42.9285,198022.0
2019-05-17 10:10:00,52.28,52.34,52.04,52.15,89956.0,42.9285,42.9777,42.7314,42.8217,89956.0
2019-05-17 10:20:00,52.15,52.29,52.12,52.26,121809.0,42.8217,42.9367,42.7971,42.912,121809.0
2019-05-17 10:30:00,52.26,52.28,52.16,52.19,91358.0,42.912,42.9285,42.8299,42.8546,91358.0
2019-05-17 10:40:00,52.2,52.33,52.16,52.25,97500.0,42.8628,42.9695,42.8299,42.9038,97500.0
2019-05-17 10:50:00,52.26,52.57,52.25,52.48,106585.0,42.912,43.1666,42.9038,43.0927,106585.0
2019-05-17 11:00:00,52.48,52.59,52.4,52.51,118463.0,43.0927,43.183,43.027,43.1173,118463.0
2019-05-17 11:10:00,52.52,52.55,52.47,52.49,77288.0,43.1255,43.1502,43.0845,43.1009,77288.0
2019-05-17 11:20:00,52.5,52.54,52.27,52.31,93410.0,43.1091,43.142,42.9203,42.9531,93410.0
2019-05-17 11:30:00,52.32,52.4,52.19,52.4,89630.0,42.9613,43.027,42.8546,43.027,89630.0
2019-05-17 11:40:00,52.4,52.46,52.32,52.4,84500.0,43.027,43.0763,42.9613,43.027,84500.0
2019-05-17 11:50:00,52.4,52.54,52.37,52.53,90746.0,43.027,43.142,43.0024,43.1337,90746.0
2019-05-17 12:00:00,52.52,52.52,52.28,52.29,111055.0,43.1255,43.1255,42.9285,42.9367,111055.0
2019-05-17 12:10:00,52.28,52.33,52.2,52.23,168071.0,42.9285,42.9695,42.8628,42.8874,168071.0
2019-05-17 12:20:00,52.23,52.34,52.2,52.22,100902.0,42.8874,42.9777,42.8628,42.8792,100902.0
2019-05-17 12:30:00,52.22,52.32,52.19,52.29,104742.0,42.8792,42.9613,42.8546,42.9367,104742.0
2019-05-17 12:40:00,52.29,52.53,52.26,52.5,84669.0,42.9367,43.1337,42.912,43.1091,84669.0
2019-05-17 12:50:00,52.5,52.61,52.45,52.46,57503.0,43.1091,43.1994,43.0681,43.0763,57503.0
2019-05-17 13:00:00,52.46,52.47,52.36,52.47,55947.0,43.0763,43.0845,42.9942,43.0845,55947.0
2019-05-17 13:10:00,52.46,52.5,52.37,52.41,40126.0,43.0763,43.1091,43.0024,43.0352,40126.0
2019-05-17 13:20:00,52.41,52.44,52.3,52.3,61945.0,43.0352,43.0598,42.9449,42.9449,61945.0
2019-05-17 13:30:00,52.3,52.4,52.27,52.34,53463.0,42.9449,43.027,42.9203,42.9777,53463.0
2019-05-17 13:40:00,52.34,52.37,52.26,52.35,79057.0,42.9777,43.0024,42.912,42.9859,79057.0
2019-05-17 13:50:00,52.35,52.4,52.32,52.33,56935.0,42.9859,43.027,42.9613,42.9695,56935.0
2019-05-17 14:00:00,52.32,52.36,52.24,52.3,88947.0,42.9613,42.9942,42.8956,42.9449,88947.0
2019-05-17 14:10:00,52.3,52.33,52.22,52.23,50816.0,42.9449,42.9695,42.8792,42.8874,50816.0
2019-05-17 14:20:00,52.22,52.3,52.2,52.25,53965.0,42.8792,42.9449,42.8628,42.9038,53965.0
2019-05-17 14:30:00,52.25,52.27,52.2,52.24,82250.0,42.9038,42.9203,42.8628,42.8956,82250.0
2019-05-17 14:40:00,52.25,52.27,52.14,52.17,105107.0,42.9038,42.9203,42.8135,42.8381,105107.0
2019-05-17 14:50:00,52.17,52.28,52.13,52.25,64004.0,42.8381,42.9285,42.8053,42.9038,64004.0
2019-05-17 15:00:00,52.25,52.27,52.05,52.09,114768.0,42.9038,42.9203,42.7396,42.7725,114768.0
2019-05-17 15:10:00,52.08,52.09,51.88,51.91,143539.0,42.7642,42.7725,42.6,42.6247,143539.0
2019-05-17 15:20:00,51.91,52.0,51.89,51.95,174090.0,42.6247,42.6986,42.6082,42.6575,174090.0
2019-05-17 15:30:00,51.95,51.96,51.83,51.86,114979.0,42.6575,42.6657,42.559,42.5836,114979.0
2019-05-17 15:40:00,51.85,51.94,51.77,51.88,169523.0,42.5754,42.6493,42.5097,42.6,169523.0
2019-05-17 15:50:00,51.87,52.0,51.8,51.94,443171.0,42.5918,42.6986,42.5343,42.6493,443171.0
2019-05-20 09:30:00,51.7,51.72,51.34,51.67,226473.0,42.4522,42.4686,42.1566,42.4276,226473.0
2019-05-20 09:40:00,51.61,52.1,51.55,51.86,150928.0,42.3783,42.7807,42.329,42.5836,150928.0
2019-05-20 09:50:00,51.82,51.95,51.64,51.92,104121.0,42.5507,42.6575,42.4029,42.6329,104121.0
2019-05-20 10:00:00,51.9,52.05,51.87,52.0,95423.0,42.6164,42.7396,42.5918,42.6986,95423.0
2019-05-20 10:10:00,51.99,52.07,51.89,51.96,161574.0,42.6903,42.756,42.6082,42.6657,161574.0
2019-05-20 10:20:00,51.94,52.09,51.94,52.04,187506.0,42.6493,42.7725,42.6493,42.7314,187506.0
2019-05-20 10:30:00,52.03,52.3,52.0,52.25,116278.0,42.7232,42.9449,42.6986,42.9038,116278.0
2019-05-20 10:40:00,52.26,52.31,52.03,52.03,68105.0,42.912,42.9531,42.7232,42.7232,68105.0
2019-05-20 10:50:00,52.03,52.08,51.97,52.05,66158.0,42.7232,42.7642,42.6739,42.7396,66158.0
2019-05-20 11:00:00,52.06,52.09,51.82,51.89,46587.0,42.7478,42.7725,42.5507,42.6082,46587.0
2019-05-20 11:10:00,51.88,52.02,51.84,51.84,77715.0,42.6,42.715,42.5672,42.5672,77715.0
2019-05-20 11:20:00,51.83,51.85,51.73,51.76,86606.0,42.559,42.5754,42.4768,42.5015,86606.0
2019-05-20 11:30:00,51.77,51.87,51.68,51.76,45404.0,42.5097,42.5918,42.4358,42.5015,45404.0
2019-05-20 11:40:00,51.75,51.86,51.73,51.76,77731.0,42.4933,42.5836,42.4768,42.5015,77731.0
2019-05-20 11:50:00,51.77,51.9,51.76,51.89,49911.0,42.5097,42.6164,42.5015,42.6082,49911.0
2019-05-20 12:00:00,51.89,52.03,51.87,51.89,50858.0,42.6082,42.7232,42.5918,42.6082,50858.0
2019-05-20 12:10:00,51.89,51.96,51.83,51.89,61580.0,42.6082,42.6657,42.559,42.6082,61580.0
2019-05-20 12:20:00,51.88,51.99,51.87,51.89,30575.0,42.6,42.6903,42.5918,42.6082,30575.0
2019-05-20 12:30:00,51.89,52.04,51.85,51.99,69055.0,42.6082,42.7314,42.5754,42.6903,69055.0
2019-05-20 12:40:00,51.99,52.09,51.97,52.04,52485.0,42.6903,42.7725,42.6739,42.7314,52485.0
2019-05-20 12:50:00,52.04,52.12,51.98,51.99,53225.0,42.7314,42.7971,42.6821,42.6903,53225.0
2019-05-20 13:00:00,51.98,52.07,51.97,52.04,43299.0,42.6821,42.756,42.6739,42.7314,43299.0
2019-05-20 13:10:00,52.04,52.12,52.02,52.09,54325.0,42.7314,42.7971,42.715,42.7725,54325.0
2019-05-20 13:20:00,52.08,52.11,51.99,52.01,54384.0,42.7642,42.7889,42.6903,42.7068,54384.0
2019-05-20 13:30:00,52.0,52.12,51.99,52.05,44718.0,42.6986,42.7971,42.6903,42.7396,44718.0
2019-05-20 13:40:00,52.06,52.14,52.04,52.1,49776.0,42.7478,42.8135,42.7314,42.7807,49776.0
2019-05-20 13:50:00,52.1,52.12,51.95,52.0,64595.0,42.7807,42.7971,42.6575,42.6986,64595.0
2019-05-20 14:00:00,52.0,52.0,51.89,51.9,208541.0,42.6986,42.6986,42.6082,42.6164,208541.0
2019-05-20 14:10:00,51.9,52.04,51.9,51.99,44493.0,42.6164,42.7314,42.6164,42.6903,44493.0
2019-05-20 14:20:00,51.99,52.06,51.97,51.99,54596.0,42.6903,42.7478,42.6739,42.6903,54596.0
2019-05-20 14:30:00,51.99,52.08,51.95,52.0,125525.0,42.6903,42.7642,42.6575,42.6986,125525.0
2019-05-20 14:40:00,52.0,52.06,51.97,52.04,88967.0,42.6986,42.7478,42.6739,42.7314,88967.0
2019-05-20 14:50:00,52.04,52.09,52.02,52.04,59997.0,42.7314,42.7725,42.715,42.7314,59997.0
2019-05-20 15:00:00,52.05,52.07,51.94,51.95,82256.0,42.7396,42.756,42.6493,42.6575,82256.0
2019-05-20 15:10:00,51.96,51.99,51.88,51.96,123415.0,42.6657,42.6903,42.6,42.6657,123415.0
2019-05-20 15:20:00,51.96,52.08,51.95,52.08,123760.0,42.6657,42.7642,42.6575,42.7642,123760.0
2019-05-20 15:30:00,52.07,52.15,52.04,52.11,170964.0,42.756,42.8217,42.7314,42.7889,170964.0
2019-05-20 15:40:00,52.12,52.14,52.02,52.03,227687.0,42.7971,42.8135,42.715,42.7232,227687.0
2019-05-20 15:50:00,52.04,52.14,52.03,52.1,480207.0,42.7314,42.8135,42.7232,42.7807,480207.0
2019-05-21 09:30:00,52.59,52.84,52.49,52.5,164995.0,43.183,43.3883,43.1009,43.1091,164995.0
2019-05-21 09:40:00,52.52,52.84,52.48,52.8,153195.0,43.1255,43.3883,43.0927,43.3555,153195.0
2019-05-21 09:50:00,52.8,53.02,52.74,52.98,126668.0,43.3555,43.5361,43.3062,43.5033,126668.0
2019-05-21 10:00:00,53.0,53.26,52.98,53.25,155020.0,43.5197,43.7332,43.5033,43.725,155020.0
2019-05-21 10:10:00,53.26,53.42,53.19,53.41,179932.0,43.7332,43.8646,43.6757,43.8563,179932.0
2019-05-21 10:20:00,53.42,53.56,53.34,53.5,254402.0,43.8646,43.9795,43.7989,43.9302,254402.0
2019-05-21 10:30:00,53.5,53.5,53.22,53.3,174548.0,43.9302,43.9302,43.7003,43.766,174548.0
2019-05-21 10:40:00,53.3,53.43,53.22,53.37,122399.0,43.766,43.8728,43.7003,43.8235,122399.0
2019-05-21 10:50:00,53.38,53.71,53.38,53.71,204721.0,43.8317,44.1027,43.8317,44.1027,204721.0
2019-05-21 11:00:00,53.71,53.78,53.49,53.66,227439.0,44.1027,44.1602,43.922,44.0616,227439.0
2019-05-21 11:10:00,53.66,53.67,53.46,53.49,169114.0,44.0616,44.0698,43.8974,43.922,169114.0
2019-05-21 11:20:00,53.51,53.57,53.36,53.36,118890.0,43.9385,43.9877,43.8153,43.8153,118890.0
2019-05-21 11:30:00,53.36,53.47,53.32,53.37,124119.0,43.8153,43.9056,43.7824,43.8235,124119.0
2019-05-21 11:40:00,53.37,53.4,53.18,53.3,130434.0,43.8235,43.8481,43.6675,43.766,130434.0
2019-05-21 11:50:00,53.3,53.32,53.16,53.24,178742.0,43.766,43.7824,43.6511,43.7167,178742.0
2019-05-21 12:00:00,53.24,53.32,53.22,53.26,117062.0,43.7167,43.7824,43.7003,43.7332,117062.0
2019-05-21 12:10:00,53.27,53.36,53.25,53.3,91685.0,43.7414,43.8153,43.725,43.766,91685.0
2019-05-21 12:20:00,53.3,53.34,53.24,53.31,54670.0,43.766,43.7989,43.7167,43.7742,54670.0
2019-05-21 12:30:00,53.32,53.33,53.24,53.32,57764.0,43.7824,43.7906,43.7167,43.7824,57764.0
2019-05-21 12:40:00,53.33,53.4,53.21,53.27,80174.0,43.7906,43.8481,43.6921,43.7414,80174.0
2019-05-21 12:50:00,53.26,53.33,53.19,53.31,62563.0,43.7332,43.7906,43.6757,43.7742,62563.0
2019-05-21 13:00:00,53.31,53.34,53.18,53.21,70482.0,43.7742,43.7989,43.6675,43.6921,70482.0
2019-05-21 13:10:00,53.22,53.25,53.16,53.25,58088.0,43.7003,43.725,43.6511,43.725,58088.0
2019-05-21 13:20:00,53.25,53.26,53.12,53.18,64885.0,43.725,43.7332,43.6182,43.6675,64885.0
2019-05-21 13:30:00,53.18,53.29,53.16,53.27,46424.0,43.6675,43.7578,43.6511,43.7414,46424.0
2019-05-21 13:40:00,53.27,53.3,53.19,53.25,54959.0,43.7414,43.766,43.6757,43.725,54959.0
2019-05-21 13:50:00,53.24,53.27,53.17,53.26,64573.0,43.7167,43.7414,43.6593,43.7332,64573.0
2019-05-21 14:00:00,53.26,53.3,53.2,53.24,59059.0,43.7332,43.766,43.6839,43.7167,59059.0
2019-05-21 14:10:00,53.25,53.38,53.24,53.34,67583.0,43.725,43.8317,43.7167,43.7989,67583.0
2019-05-21 14:20:00,53.34,53.39,53.31,53.38,65266.0,43.7989,43.8399,43.7742,43.8317,65266.0
2019-05-21 14:30:00,53.38,53.44,53.32,53.39,110939.0,43.8317,43.881,43.7824,43.8399,110939.0
2019-05-21 14:40:00,53.4,53.41,53.3,53.37,108577.0,43.8481,43.8563,43.766,43.8235,108577.0
2019-05-21 14:50:00,53.37,53.39,53.32,53.39,105884.0,43.8235,43.8399,43.7824,43.8399,105884.0
2019-05-21 15:00:00,53.37,53.38,53.22,53.32,145711.0,43.8235,43.8317,43.7003,43.7824,145711.0
2019-05-21 15:10:00,53.31,53.33,53.15,53.2,152553.0,43.7742,43.7906,43.6428,43.6839,152553.0
2019-05-21 15:20:00,53.2,53.27,53.17,53.24,106238.0,43.6839,43.7414,43.6593,43.7167,106238.0
2019-05-21 15:30:00,53.23,53.36,53.22,53.36,153856.0,43.7085,43.8153,43.7003,43.8153,153856.0
2019-05-21 15:40:00,53.36,53.36,53.23,53.3,188044.0,43.8153,43.8153,43.7085,43.766,188044.0
2019-05-21 15:50:00,53.3,53.42,53.25,53.27,588231.0,43.766,43.8646,43.725,43.7414,588231.0
2019-05-22 09:30:00,52.93,53.08,52.66,52.89,169685.0,43.4622,43.5854,43.2405,43.4294,169685.0
2019-05-22 09:40:00,52.88,52.9,52.66,52.84,136713.0,43.4211,43.4376,43.2405,43.3883,136713.0
2019-05-22 09:50:00,52.83,53.0,52.75,52.93,94203.0,43.3801,43.5197,43.3144,43.4622,94203.0
2019-05-22 10:00:00,52.93,52.98,52.78,52.81,74206.0,43.4622,43.5033,43.339,43.3637,74206.0
2019-05-22 10:10:00,52.81,53.01,52.76,52.85,109358.0,43.3637,43.5279,43.3226,43.3965,109358.0
2019-05-22 10:20:00,52.84,52.98,52.79,52.86,64351.0,43.3883,43.5033,43.3472,43.4047,64351.0
2019-05-22 10:30:00,52.86,52.86,52.57,52.59,171702.0,43.4047,43.4047,43.1666,43.183,171702.0
2019-05-22 10:40:00,52.58,52.67,52.53,52.63,63780.0,43.1748,43.2487,43.1337,43.2159,63780.0
2019-05-22 10:50:00,52.63,52.75,52.4,52.44,149154.0,43.2159,43.3144,43.027,43.0598,149154.0
2019-05-22 11:00:00,52.43,52.45,52.24,52.25,118737.0,43.0516,43.0681,42.8956,42.9038,118737.0
2019-05-22 11:10:00,52.23,52.4,52.23,52.27,83510.0,42.8874,43.027,42.8874,42.9203,83510.0
2019-05-22 11:20:00,52.28,52.42,52.18,52.42,100199.0,42.9285,43.0434,42.8464,43.0434,100199.0
2019-05-22 11:30:00,52.43,52.53,52.25,52.3,86598.0,43.0516,43.1337,42.9038,42.9449,86598.0
2019-05-22 11:40:00,52.31,52.37,52.17,52.2,62727.0,42.9531,43.0024,42.8381,42.8628,62727.0
2019-05-22 11:50:00,52.2,52.34,52.09,52.13,89099.0,42.8628,42.9777,42.7725,42.8053,89099.0
2019-05-22 12:00:00,52.13,52.18,52.03,52.07,48309.0,42.8053,42.8464,42.7232,42.756,48309.0
2019-05-22 12:10:00,52.06,52.1,51.92,51.98,61278.0,42.7478,42.7807,42.6329,42.6821,61278.0
2019-05-22 12:20:00,51.97,51.99,51.89,51.97,69161.0,42.6739,42.6903,42.6082,42.6739,69161.0
2019-05-22 12:30:00,51.96,51.97,51.83,51.85,68634.0,42.6657,42.6739,42.559,42.5754,68634.0
2019-05-22 12:40:00,51.84,52.01,51.8,51.93,122974.0,42.5672,42.7068,42.5343,42.6411,122974.0
2019-05-22 12:50:00,51.94,51.95,51.86,51.86,78269.0,42.6493,42.6575,42.5836,42.5836,78269.0
2019-05-22 13:00:00,51.86,51.88,51.77,51.79,49638.0,42.5836,42.6,42.5097,42.5261,49638.0
2019-05-22 13:10:00,51.78,51.86,51.74,51.86,72606.0,42.5179,42.5836,42.4851,42.5836,72606.0
2019-05-22 13:20:00,51.86,51.96,51.76,51.96,57114.0,42.5836,42.6657,42.5015,42.6657,57114.0
2019-05-22 13:30:00,51.96,52.08,51.92,52.06,84052.0,42.6657,42.7642,42.6329,42.7478,84052.0
2019-05-22 13:40:00,52.07,52.17,52.05,52.1,87663.0,42.756,42.8381,42.7396,42.7807,87663.0
2019-05-22 13:50:00,52.1,52.17,52.08,52.09,60138.0,42.7807,42.8381,42.7642,42.7725,60138.0
2019-05-22 14:00:00,52.1,52.12,51.99,52.02,64759.0,42.7807,42.7971,42.6903,42.715,64759.0
2019-05-22 14:10:00,52.02,52.12,52.0,52.12,39882.0,42.715,42.7971,42.6986,42.7971,39882.0
2019-05-22 14:20:00,52.13,52.15,52.04,52.07,59384.0,42.8053,42.8217,42.7314,42.756,59384.0
2019-05-22 14:30:00,52.07,52.17,52.03,52.09,99112.0,42.756,42.8381,42.7232,42.7725,99112.0
2019-05-22 14:40:00,52.09,52.09,51.95,51.95,64255.0,42.7725,42.7725,42.6575,42.6575,64255.0
2019-05-22 14:50:00,51.95,52.01,51.95,51.97,82514.0,42.6575,42.7068,42.6575,42.6739,82514.0
2019-05-22 15:00:00,51.97,52.0,51.89,51.93,113906.0,42.6739,42.6986,42.6082,42.6411,113906.0
2019-05-22 15:10:00,51.93,52.01,51.92,52.0,100298.0,42.6411,42.7068,42.6329,42.6986,100298.0
2019-05-22 15:20:00,52.0,52.03,51.9,51.9,144780.0,42.6986,42.7232,42.6164,42.6164,144780.0
2019-05-22 15:30:00,51.9,51.96,51.84,51.89,139038.0,42.6164,42.6657,42.5672,42.6082,139038.0
2019-05-22 15:40:00,51.89,52.0,51.88,51.98,153790.0,42.6082,42.6986,42.6,42.6821,153790.0
2019-05-22 15:50:00,51.99,52.0,51.82,51.91,545944.0,42.6903,42.6986,42.5507,42.6247,545944.0
2019-05-23 09:30:00,51.08,51.16,49.93,50.03,452270.0,41.9431,42.0088,40.9988,41.0809,452270.0
2019-05-23 09:40:00,50.03,50.12,49.71,50.12,298635.0,41.0809,41.1548,40.8182,41.1548,298635.0
2019-05-23 09:50:00,50.14,50.68,50.0,50.55,330729.0,41.1713,41.6147,41.0563,41.5079,330729.0
2019-05-23 10:00:00,50.56,50.94,50.52,50.73,226244.0,41.5161,41.8282,41.4833,41.6557,226244.0
2019-05-23 10:10:00,50.73,50.82,50.6,50.73,157693.0,41.6557,41.7296,41.549,41.6557,157693.0
2019-05-23 10:20:00,50.73,50.78,50.58,50.7,193883.0,41.6557,41.6968,41.5326,41.6311,193883.0
2019-05-23 10:30:00,50.69,50.85,50.64,50.82,236454.0,41.6229,41.7543,41.5818,41.7296,236454.0
2019-05-23 10:40:00,50.84,50.94,50.73,50.89,174085.0,41.746,41.8282,41.6557,41.7871,174085.0
2019-05-23 10:50:00,50.89,50.89,50.79,50.83,135022.0,41.7871,41.7871,41.705,41.7378,135022.0
2019-05-23 11:00:00,50.84,50.84,50.53,50.62,144070.0,41.746,41.746,41.4915,41.5654,144070.0
2019-05-23 11:10:00,50.61,50.67,50.56,50.63,138875.0,41.5572,41.6065,41.5161,41.5736,138875.0
2019-05-23 11:20:00,50.64,50.67,50.27,50.28,172782.0,41.5818,41.6065,41.278,41.2862,172782.0
2019-05-23 11:30:00,50.28,50.34,50.17,50.21,89313.0,41.2862,41.3355,41.1959,41.2287,89313.0
2019-05-23 11:40:00,50.2,50.3,50.12,50.22,106490.0,41.2205,41.3026,41.1548,41.2369,106490.0
2019-05-23 11:50:00,50.22,50.25,49.95,49.98,122694.0,41.2369,41.2616,41.0152,41.0399,122694.0
2019-05-23 12:00:00,49.98,50.18,49.97,50.02,126910.0,41.0399,41.2041,41.0317,41.0727,126910.0
2019-05-23 12:10:00,50.03,50.21,50.02,50.07,101003.0,41.0809,41.2287,41.0727,41.1138,101003.0
2019-05-23 12:20:00,50.07,50.07,49.92,50.0,90945.0,41.1138,41.1138,40.9906,41.0563,90945.0
2019-05-23 12:30:00,50.0,50.05,49.9,50.01,127373.0,41.0563,41.0974,40.9742,41.0645,127373.0
2019-05-23 12:40:00,50.01,50.09,49.98,50.07,105643.0,41.0645,41.1302,41.0399,41.1138,105643.0
2019-05-23 12:50:00,50.06,50.1,49.98,50.05,156849.0,41.1056,41.1384,41.0399,41.0974,156849.0
2019-05-23 13:00:00,50.04,50.12,49.98,50.06,82784.0,41.0891,41.1548,41.0399,41.1056,82784.0
2019-05-23 13:10:00,50.05,50.17,49.98,50.17,115494.0,41.0974,41.1959,41.0399,41.1959,115494.0
2019-05-23 13:20:00,50.17,50.2,50.05,50.17,115879.0,41.1959,41.2205,41.0974,41.1959,115879.0
2019-05-23 13:30:00,50.18,50.26,50.11,50.23,99985.0,41.2041,41.2698,41.1466,41.2452,99985.0
2019-05-23 13:40:00,50.23,50.27,50.14,50.14,132778.0,41.2452,41.278,41.1713,41.1713,132778.0
2019-05-23 13:50:00,50.14,50.18,50.09,50.16,90402.0,41.1713,41.2041,41.1302,41.1877,90402.0
2019-05-23 14:00:00,50.16,50.22,50.04,50.05,163758.0,41.1877,41.2369,41.0891,41.0974,163758.0
2019-05-23 14:10:00,50.05,50.12,50.02,50.1,134652.0,41.0974,41.1548,41.0727,41.1384,134652.0
2019-05-23 14:20:00,50.1,50.21,50.09,50.1,71318.0,41.1384,41.2287,41.1302,41.1384,71318.0
2019-05-23 14:30:00,50.1,50.16,50.02,50.03,102475.0,41.1384,41.1877,41.0727,41.0809,102475.0
2019-05-23 14:40:00,50.04,50.05,49.87,49.87,172036.0,41.0891,41.0974,40.9496,40.9496,172036.0
2019-05-23 14:50:00,49.87,49.99,49.83,49.96,118503.0,40.9496,41.0481,40.9167,41.0235,118503.0
2019-05-23 15:00:00,49.96,50.03,49.93,49.97,156549.0,41.0235,41.0809,40.9988,41.0317,156549.0
2019-05-23 15:10:00,49.98,50.22,49.96,50.18,106155.0,41.0399,41.2369,41.0235,41.2041,106155.0
2019-05-23 15:20:00,50.19,50.28,50.14,50.19,127769.0,41.2123,41.2862,41.1713,41.2123,127769.0
2019-05-23 15:30:00,50.19,50.21,50.05,50.05,181659.0,41.2123,41.2287,41.0974,41.0974,181659.0
2019-05-23 15:40:00,50.05,50.15,49.95,50.1,377124.0,41.0974,41.1795,41.0152,41.1384,377124.0
2019-05-23 15:50:00,50.09,50.18,50.02,50.16,698052.0,41.1302,41.2041,41.0727,41.1877,698052.0
2019-05-24 09:30:00,50.37,50.77,50.26,50.34,174794.0,41.3601,41.6886,41.2698,41.3355,174794.0
2019-05-24 09:40:00,50.33,50.38,50.16,50.24,115603.0,41.3273,41.3683,41.1877,41.2534,115603.0
2019-05-24 09:50:00,50.23,50.4,50.21,50.38,93005.0,41.2452,41.3848,41.2287,41.3683,93005.0
2019-05-24 10:00:00,50.38,50.51,50.25,50.31,90587.0,41.3683,41.4751,41.2616,41.3108,90587.0
2019-05-24 10:10:00,50.31,50.42,50.26,50.37,56958.0,41.3108,41.4012,41.2698,41.3601,56958.0
2019-05-24 10:20:00,50.36,50.42,50.25,50.26,47648.0,41.3519,41.4012,41.2616,41.2698,47648.0
2019-05-24 10:30:00,50.28,50.33,50.2,50.23,97520.0,41.2862,41.3273,41.2205,41.2452,97520.0
2019-05-24 10:40:00,50.23,50.23,49.95,49.97,66737.0,41.2452,41.2452,41.0152,41.0317,66737.0
2019-05-24 10:50:00,49.96,49.98,49.79,49.87,72104.0,41.0235,41.0399,40.8839,40.9496,72104.0
2019-05-24 11:00:00,49.87,50.02,49.81,49.88,102483.0,40.9496,41.0727,40.9003,40.9578,102483.0
2019-05-24 11:10:00,49.9,49.91,49.77,49.89,80304.0,40.9742,40.9824,40.8674,40.966,80304.0
2019-05-24 11:20:00,49.88,50.08,49.85,50.07,113917.0,40.9578,41.122,40.9331,41.1138,113917.0
2019-05-24 11:30:00,50.08,50.18,50.04,50.08,47479.0,41.122,41.2041,41.0891,41.122,47479.0
2019-05-24 11:40:00,50.07,50.13,50.02,50.07,40557.0,41.1138,41.163,41.0727,41.1138,40557.0
2019-05-24 11:50:00,50.07,50.09,50.0,50.07,52912.0,41.1138,41.1302,41.0563,41.1138,52912.0
2019-05-24 12:00:00,50.07,50.16,50.03,50.09,53815.0,41.1138,41.1877,41.0809,41.1302,53815.0
2019-05-24 12:10:00,50.1,50.17,50.06,50.08,41648.0,41.1384,41.1959,41.1056,41.122,41648.0
2019-05-24 12:20:00,50.08,50.27,50.08,50.24,44769.0,41.122,41.278,41.122,41.2534,44769.0
2019-05-24 12:30:00,50.24,50.29,50.19,50.29,50804.0,41.2534,41.2944,41.2123,41.2944,50804.0
2019-05-24 12:40:00,50.3,50.37,50.25,50.35,54073.0,41.3026,41.3601,41.2616,41.3437,54073.0
2019-05-24 12:50:00,50.34,50.35,50.2,50.26,38177.0,41.3355,41.3437,41.2205,41.2698,38177.0
2019-05-24 13:00:00,50.27,50.3,50.2,50.24,58124.0,41.278,41.3026,41.2205,41.2534,58124.0
2019-05-24 13:10:00,50.23,50.34,50.22,50.32,53821.0,41.2452,41.3355,41.2369,41.3191,53821.0
2019-05-24 13:20:00,50.32,50.4,50.28,50.28,54124.0,41.3191,41.3848,41.2862,41.2862,54124.0
2019-05-24 13:30:00,50.28,50.32,50.19,50.3,54482.0,41.2862,41.3191,41.2123,41.3026,54482.0
2019-05-24 13:40:00,50.3,50.34,50.24,50.26,32231.0,41.3026,41.3355,41.2534,41.2698,32231.0
2019-05-24 13:50:00,50.27,50.33,50.19,50.2,47147.0,41.278,41.3273,41.2123,41.2205,47147.0
2019-05-24 14:00:00,50.21,50.24,50.09,50.13,40826.0,41.2287,41.2534,41.1302,41.163,40826.0
2019-05-24 14:10:00,50.12,50.23,50.05,50.2,71086.0,41.1548,41.2452,41.0974,41.2205,71086.0
2019-05-24 14:20:00,50.2,50.27,50.17,50.19,34438.0,41.2205,41.278,41.1959,41.2123,34438.0
2019-05-24 14:30:00,50.19,50.26,50.16,50.25,55312.0,41.2123,41.2698,41.1877,41.2616,55312.0
2019-05-24 14:40:00,50.24,50.29,50.19,50.19,49700.0,41.2534,41.2944,41.2123,41.2123,49700.0
2019-05-24 14:50:00,50.2,50.26,50.18,50.23,62218.0,41.2205,41.2698,41.2041,41.2452,62218.0
2019-05-24 15:00:00,50.24,50.27,50.2,50.24,72028.0,41.2534,41.278,41.2205,41.2534,72028.0
2019-05-24 15:10:00,50.25,50.38,50.24,50.29,61761.0,41.2616,41.3683,41.2534,41.2944,61761.0
2019-05-24 15:20:00,50.28,50.32,50.2,50.22,125027.0,41.2862,41.3191,41.2205,41.2369,125027.0
2019-05-24 15:30:00,50.22,50.24,50.14,50.16,156985.0,41.2369,41.2534,41.1713,41.1877,156985.0
2019-05-24 15:40:00,50.16,50.25,50.16,50.23,133553.0,41.1877,41.2616,41.1877,41.2452,133553.0
2019-05-24 15:50:00,50.24,50.36,50.2,50.3,694640.0,41.2534,41.3519,41.2205,41.3026,694640.0
2019-05-28 09:30:00,50.59,50.75,50.2,50.35,205962.0,41.5408,41.6721,41.2205,41.3437,205962.0
2019-05-28 09:40:00,50.37,50.52,50.34,50.39,100164.0,41.3601,41.4833,41.3355,41.3765,100164.0
2019-05-28 09:50:00,50.4,50.4,50.18,50.22,146796.0,41.3848,41.3848,41.2041,41.2369,146796.0
2019-05-28 10:00:00,50.22,50.3,50.09,50.16,88820.0,41.2369,41.3026,41.1302,41.1877,88820.0
2019-05-28 10:10:00,50.18,50.23,50.01,50.05,66448.0,41.2041,41.2452,41.0645,41.0974,66448.0
2019-05-28 10:20:00,50.04,50.17,50.04,50.13,60200.0,41.0891,41.1959,41.0891,41.163,60200.0
2019-05-28 10:30:00,50.14,50.14,50.01,50.01,52314.0,41.1713,41.1713,41.0645,41.0645,52314.0
2019-05-28 10:40:00,50.01,50.13,50.0,50.09,62401.0,41.0645,41.163,41.0563,41.1302,62401.0
2019-05-28 10:50:00,50.08,50.11,50.0,50.07,65150.0,41.122,41.1466,41.0563,41.1138,65150.0
2019-05-28 11:00:00,50.06,50.3,50.05,50.23,44390.0,41.1056,41.3026,41.0974,41.2452,44390.0
2019-05-28 11:10:00,50.23,50.41,50.23,50.37,83678.0,41.2452,41.393,41.2452,41.3601,83678.0
2019-05-28 11:20:00,50.38,50.39,50.16,50.16,63231.0,41.3683,41.3765,41.1877,41.1877,63231.0
2019-05-28 11:30:00,50.15,50.28,50.11,50.24,76090.0,41.1795,41.2862,41.1466,41.2534,76090.0
2019-05-28 11:40:00,50.25,50.35,50.23,50.23,40712.0,41.2616,41.3437,41.2452,41.2452,40712.0
2019-05-28 11:50:00,50.23,50.3,50.15,50.21,49665.0,41.2452,41.3026,41.1795,41.2287,49665.0
2019-05-28 12:00:00,50.22,50.29,50.16,50.17,81547.0,41.2369,41.2944,41.1877,41.1959,81547.0
2019-05-28 12:10:00,50.17,50.29,50.13,50.23,73856.0,41.1959,41.2944,41.163,41.2452,73856.0
2019-05-28 12:20:00,50.23,50.31,50.22,50.25,61999.0,41.2452,41.3108,41.2369,41.2616,61999.0
2019-05-28 12:30:00,50.26,50.27,50.15,50.2,43830.0,41.2698,41.278,41.1795,41.2205,43830.0
2019-05-28 12:40:00,50.19,50.19,50.05,50.08,37444.0,41.2123,41.2123,41.0974,41.122,37444.0
2019-05-28 12:50:00,50.07,50.11,49.96,49.97,55944.0,41.1138,41.1466,41.0235,41.0317,55944.0
2019-05-28 13:00:00,49.98,50.1,49.97,50.02,49533.0,41.0399,41.1384,41.0317,41.0727,49533.0
2019-05-28 13:10:00,50.01,50.03,49.92,49.92,46037.0,41.0645,41.0809,40.9906,40.9906,46037.0
2019-05-28 13:20:00,49.92,49.97,49.84,49.86,51129.0,40.9906,41.0317,40.9249,40.9413,51129.0
2019-05-28 13:30:00,49.86,49.93,49.8,49.88,57058.0,40.9413,40.9988,40.8921,40.9578,57058.0
2019-05-28 13:40:00,49.87,49.94,49.86,49.91,58724.0,40.9496,41.007,40.9413,40.9824,58724.0
2019-05-28 13:50:00,49.91,49.96,49.89,49.93,75152.0,40.9824,41.0235,40.966,40.9988,75152.0
2019-05-28 14:00:00,49.94,49.94,49.89,49.94,113276.0,41.007,41.007,40.966,41.007,113276.0
2019-05-28 14:10:00,49.93,49.95,49.69,49.73,126191.0,40.9988,41.0152,40.8018,40.8346,126191.0
2019-05-28 14:20:00,49.72,49.8,49.63,49.63,96637.0,40.8264,40.8921,40.7525,40.7525,96637.0
2019-05-28 14:30:00,49.63,49.71,49.61,49.66,72497.0,40.7525,40.8182,40.7361,40.7771,72497.0
2019-05-28 14:40:00,49.66,49.67,49.53,49.59,85185.0,40.7771,40.7853,40.6704,40.7196,85185.0
2019-05-28 14:50:00,49.59,49.68,49.55,49.59,116301.0,40.7196,40.7935,40.6868,40.7196,116301.0
2019-05-28 15:00:00,49.6,49.62,49.54,49.56,126462.0,40.7278,40.7443,40.6786,40.695,126462.0
2019-05-28 15:10:00,49.56,49.56,49.42,49.45,112025.0,40.695,40.695,40.58,40.6047,112025.0
2019-05-28 15:20:00,49.45,49.45,49.26,49.29,183914.0,40.6047,40.6047,40.4487,40.4733,183914.0
2019-05-28 15:30:00,49.29,49.3,49.13,49.15,205821.0,40.4733,40.4815,40.3419,40.3583,205821.0
2019-05-28 15:40:00,49.15,49.17,49.01,49.04,267252.0,40.3583,40.3748,40.2434,40.268,267252.0
2019-05-28 15:50:00,49.03,49.11,48.95,48.96,1063543.0,40.2598,40.3255,40.1941,40.2023,1063543.0
2019-05-29 09:30:00,48.25,48.43,48.02,48.14,221354.0,39.6193,39.7671,39.4305,39.529,221354.0
2019-05-29 09:40:00,48.14,48.53,48.09,48.5,139858.0,39.529,39.8492,39.4879,39.8246,139858.0
2019-05-29 09:50:00,48.5,48.57,48.33,48.56,150232.0,39.8246,39.8821,39.685,39.8739,150232.0
2019-05-29 10:00:00,48.55,48.75,48.55,48.65,113918.0,39.8657,40.0299,39.8657,39.9478,113918.0
2019-05-29 10:10:00,48.64,48.88,48.6,48.85,70693.0,39.9396,40.1366,39.9067,40.112,70693.0
2019-05-29 10:20:00,48.87,48.95,48.74,48.95,95177.0,40.1284,40.1941,40.0217,40.1941,95177.0
2019-05-29 10:30:00,48.95,48.96,48.65,48.73,86381.0,40.1941,40.2023,39.9478,40.0135,86381.0
2019-05-29 10:40:00,48.72,48.76,48.54,48.64,70295.0,40.0053,40.0381,39.8575,39.9396,70295.0
2019-05-29 10:50:00,48.64,48.7,48.51,48.52,69297.0,39.9396,39.9888,39.8328,39.841,69297.0
2019-05-29 11:00:00,48.51,48.73,48.46,48.63,126495.0,39.8328,40.0135,39.7918,39.9314,126495.0
2019-05-29 11:10:00,48.64,48.65,48.38,48.38,75686.0,39.9396,39.9478,39.7261,39.7261,75686.0
2019-05-29 11:20:00,48.37,48.4,48.25,48.28,106689.0,39.7179,39.7425,39.6193,39.644,106689.0
2019-05-29 11:30:00,48.28,48.46,48.28,48.35,83325.0,39.644,39.7918,39.644,39.7014,83325.0
2019-05-29 11:40:00,48.34,48.36,48.21,48.29,127353.0,39.6932,39.7097,39.5865,39.6522,127353.0
2019-05-29 11:50:00,48.28,48.3,48.08,48.15,176390.0,39.644,39.6604,39.4797,39.5372,176390.0
2019-05-29 12:00:00,48.15,48.5,48.12,48.47,278422.0,39.5372,39.8246,39.5126,39.8,278422.0
2019-05-29 12:10:00,48.46,48.58,48.45,48.55,70487.0,39.7918,39.8903,39.7836,39.8657,70487.0
2019-05-29 12:20:00,48.55,48.57,48.43,48.51,82138.0,39.8657,39.8821,39.7671,39.8328,82138.0
2019-05-29 12:30:00,48.5,48.63,48.48,48.57,49846.0,39.8246,39.9314,39.8082,39.8821,49846.0
2019-05-29 12:40:00,48.56,48.63,48.5,48.56,46716.0,39.8739,39.9314,39.8246,39.8739,46716.0
2019-05-29 12:50:00,48.55,48.58,48.46,48.46,45952.0,39.8657,39.8903,39.7918,39.7918,45952.0
2019-05-29 13:00:00,48.47,48.73,48.44,48.71,106926.0,39.8,40.0135,39.7753,39.997,106926.0
2019-05-29 13:10:00,48.73,48.8,48.52,48.56,73678.0,40.0135,40.0709,39.841,39.8739,73678.0
2019-05-29 13:20:00,48.57,48.66,48.51,48.64,100798.0,39.8821,39.956,39.8328,39.9396,100798.0
2019-05-29 13:30:00,48.63,48.81,48.62,48.7,85197.0,39.9314,40.0792,39.9231,39.9888,85197.0
2019-05-29 13:40:00,48.71,48.71,48.58,48.65,96122.0,39.997,39.997,39.8903,39.9478,96122.0
2019-05-29 13:50:00,48.66,48.67,48.52,48.54,60627.0,39.956,39.9642,39.841,39.8575,60627.0
2019-05-29 14:00:00,48.54,48.62,48.52,48.52,65849.0,39.8575,39.9231,39.841,39.841,65849.0
2019-05-29 14:10:00,48.52,48.56,48.47,48.51,86174.0,39.841,39.8739,39.8,39.8328,86174.0
2019-05-29 14:20:00,48.5,48.67,48.46,48.66,81621.0,39.8246,39.9642,39.7918,39.956,81621.0
2019-05-29 14:30:00,48.65,48.73,48.6,48.7,123653.0,39.9478,40.0135,39.9067,39.9888,123653.0
2019-05-29 14:40:00,48.7,48.7,48.62,48.65,96735.0,39.9888,39.9888,39.9231,39.9478,96735.0
2019-05-29 14:50:00,48.65,48.65,48.56,48.62,115818.0,39.9478,39.9478,39.8739,39.9231,115818.0
2019-05-29 15:00:00,48.61,48.61,48.46,48.53,82675.0,39.9149,39.9149,39.7918,39.8492,82675.0
2019-05-29 15:10:00,48.53,48.69,48.49,48.66,94749.0,39.8492,39.9806,39.8164,39.956,94749.0
2019-05-29 15:20:00,48.66,48.76,48.64,48.73,114232.0,39.956,40.0381,39.9396,40.0135,114232.0
2019-05-29 15:30:00,48.73,48.9,48.64,48.84,141920.0,40.0135,40.1531,39.9396,40.1038,141920.0
2019-05-29 15:40:00,48.84,49.09,48.82,49.09,308522.0,40.1038,40.3091,40.0874,40.3091,308522.0
2019-05-29 15:50:00,49.09,49.1,48.95,48.99,405921.0,40.3091,40.3173,40.1941,40.227,405921.0
2019-05-30 09:30:00,48.74,48.89,48.58,48.7,169659.0,40.0217,40.1449,39.8903,39.9888,169659.0
2019-05-30 09:40:00,48.69,48.69,48.4,48.42,99037.0,39.9806,39.9806,39.7425,39.7589,99037.0
2019-05-30 09:50:00,48.41,48.6,48.4,48.57,65405.0,39.7507,39.9067,39.7425,39.8821,65405.0
2019-05-30 10:00:00,48.57,48.67,48.53,48.56,204092.0,39.8821,39.9642,39.8492,39.8739,204092.0
2019-05-30 10:10:00,48.55,48.55,48.14,48.15,120316.0,39.8657,39.8657,39.529,39.5372,120316.0
2019-05-30 10:20:00,48.14,48.17,48.04,48.12,115338.0,39.529,39.5536,39.4469,39.5126,115338.0
2019-05-30 10:30:00,48.13,48.18,48.07,48.09,103666.0,39.5208,39.5619,39.4715,39.4879,103666.0
2019-05-30 10:40:00,48.09,48.1,47.9,47.91,141762.0,39.4879,39.4962,39.3319,39.3401,141762.0
2019-05-30 10:50:00,47.91,47.91,47.7,47.8,203471.0,39.3401,39.3401,39.1677,39.2498,203471.0
2019-05-30 11:00:00,47.78,47.79,47.47,47.65,195082.0,39.2334,39.2416,38.9789,39.1267,195082.0
2019-05-30 11:10:00,47.64,47.77,47.43,47.43,123226.0,39.1184,39.2252,38.946,38.946,123226.0
2019-05-30 11:20:00,47.43,47.48,47.12,47.19,259610.0,38.946,38.9871,38.6915,38.7489,259610.0
2019-05-30 11:30:00,47.2,47.36,47.2,47.24,154004.0,38.7571,38.8885,38.7571,38.79,154004.0
2019-05-30 11:40:00,47.24,47.3,47.07,47.14,187605.0,38.79,38.8393,38.6504,38.7079,187605.0
2019-05-30 11:50:00,47.13,47.24,46.97,47.2,186303.0,38.6997,38.79,38.5683,38.7571,186303.0
2019-05-30 12:00:00,47.2,47.33,47.2,47.22,153536.0,38.7571,38.8639,38.7571,38.7736,153536.0
2019-05-30 12:10:00,47.22,47.4,47.18,47.31,111203.0,38.7736,38.9214,38.7407,38.8475,111203.0
2019-05-30 12:20:00,47.32,47.33,47.24,47.26,82505.0,38.8557,38.8639,38.79,38.8064,82505.0
2019-05-30 12:30:00,47.25,47.33,47.18,47.29,91857.0,38.7982,38.8639,38.7407,38.831,91857.0
2019-05-30 12:40:00,47.3,47.51,47.25,47.51,152786.0,38.8393,39.0117,38.7982,39.0117,152786.0
2019-05-30 12:50:00,47.52,47.55,47.37,47.48,127127.0,39.0199,39.0445,38.8967,38.9871,127127.0
2019-05-30 13:00:00,47.48,47.54,47.35,47.38,78112.0,38.9871,39.0363,38.8803,38.905,78112.0
2019-05-30 13:10:00,47.38,47.4,47.27,47.27,81162.0,38.905,38.9214,38.8146,38.8146,81162.0
2019-05-30 13:20:00,47.28,47.32,47.2,47.23,88546.0,38.8228,38.8557,38.7571,38.7818,88546.0
2019-05-30 13:30:00,47.23,47.24,47.11,47.18,101961.0,38.7818,38.79,38.6832,38.7407,101961.0
2019-05-30 13:40:00,47.17,47.33,47.13,47.33,150350.0,38.7325,38.8639,38.6997,38.8639,150350.0
2019-05-30 13:50:00,47.34,47.47,47.31,47.46,175300.0,38.8721,38.9789,38.8475,38.9706,175300.0
2019-05-30 14:00:00,47.46,47.48,47.29,47.3,107981.0,38.9706,38.9871,38.831,38.8393,107981.0
2019-05-30 14:10:00,47.3,47.32,47.14,47.18,144120.0,38.8393,38.8557,38.7079,38.7407,144120.0
2019-05-30 14:20:00,47.18,47.22,47.03,47.09,148235.0,38.7407,38.7736,38.6176,38.6668,148235.0
2019-05-30 14:30:00,47.09,47.17,47.04,47.12,167111.0,38.6668,38.7325,38.6258,38.6915,167111.0
2019-05-30 14:40:00,47.11,47.13,47.01,47.11,184936.0,38.6832,38.6997,38.6011,38.6832,184936.0
2019-05-30 14:50:00,47.11,47.35,47.09,47.23,180013.0,38.6832,38.8803,38.6668,38.7818,180013.0
2019-05-30 15:00:00,47.23,47.24,47.0,47.07,164281.0,38.7818,38.79,38.5929,38.6504,164281.0
2019-05-30 15:10:00,47.07,47.12,47.01,47.03,212596.0,38.6504,38.6915,38.6011,38.6176,212596.0
2019-05-30 15:20:00,47.03,47.1,46.99,47.02,265165.0,38.6176,38.675,38.5847,38.6093,265165.0
2019-05-30 15:30:00,47.02,47.18,46.95,47.07,209141.0,38.6093,38.7407,38.5519,38.6504,209141.0
2019-05-30 15:40:00,47.06,47.08,46.96,47.08,313534.0,38.6422,38.6586,38.5601,38.6586,313534.0
2019-05-30 15:50:00,47.09,47.11,47.02,47.09,547076.0,38.6668,38.6832,38.6093,38.6668,547076.0
2019-05-31 09:30:00,46.21,46.27,45.55,45.57,619804.0,37.9442,37.9935,37.4023,37.4187,619804.0
2019-05-31 09:40:00,45.58,46.22,45.47,46.08,544152.0,37.4269,37.9524,37.3366,37.8375,544152.0
2019-05-31 09:50:00,46.08,46.12,45.83,45.85,351075.0,37.8375,37.8703,37.6322,37.6486,351075.0
2019-05-31 10:00:00,45.86,46.03,45.8,45.89,257926.0,37.6568,37.7964,37.6076,37.6815,257926.0
2019-05-31 10:10:00,45.89,46.05,45.78,46.01,356158.0,37.6815,37.8129,37.5911,37.78,356158.0
2019-05-31 10:20:00,46.01,46.4,46.0,46.3,313604.0,37.78,38.1002,37.7718,38.0181,313604.0
2019-05-31 10:30:00,46.31,46.38,46.16,46.24,181659.0,38.0263,38.0838,37.9032,37.9689,181659.0
2019-05-31 10:40:00,46.24,46.26,45.94,46.06,176202.0,37.9689,37.9853,37.7225,37.8211,176202.0
2019-05-31 10:50:00,46.07,46.23,45.99,46.04,161954.0,37.8293,37.9607,37.7636,37.8046,161954.0
2019-05-31 11:00:00,46.03,46.17,45.94,46.07,194093.0,37.7964,37.9114,37.7225,37.8293,194093.0
2019-05-31 11:10:00,46.07,46.1,45.95,45.96,192228.0,37.8293,37.8539,37.7307,37.739,192228.0
2019-05-31 11:20:00,45.97,46.3,45.96,46.27,135105.0,37.7472,38.0181,37.739,37.9935,135105.0
2019-05-31 11:30:00,46.27,46.31,45.9,45.93,197164.0,37.9935,38.0263,37.6897,37.7143,197164.0
2019-05-31 11:40:00,45.92,45.94,45.78,45.81,127433.0,37.7061,37.7225,37.5911,37.6158,127433.0
2019-05-31 11:50:00,45.8,45.94,45.73,45.89,105957.0,37.6076,37.7225,37.5501,37.6815,105957.0
2019-05-31 12:00:00,45.88,45.95,45.81,45.83,87109.0,37.6733,37.7307,37.6158,37.6322,87109.0
2019-05-31 12:10:00,45.82,45.83,45.73,45.76,74676.0,37.624,37.6322,37.5501,37.5747,74676.0
2019-05-31 12:20:00,45.76,45.76,45.6,45.62,100066.0,37.5747,37.5747,37.4433,37.4598,100066.0
2019-05-31 12:30:00,45.62,45.78,45.6,45.71,154040.0,37.4598,37.5911,37.4433,37.5337,154040.0
2019-05-31 12:40:00,45.7,45.74,45.62,45.69,97094.0,37.5255,37.5583,37.4598,37.5172,97094.0
2019-05-31 12:50:00,45.68,45.77,45.6,45.71,119329.0,37.509,37.5829,37.4433,37.5337,119329.0
2019-05-31 13:00:00,45.71,45.84,45.67,45.83,129643.0,37.5337,37.6404,37.5008,37.6322,129643.0
2019-05-31 13:10:00,45.83,45.9,45.69,45.7,88029.0,37.6322,37.6897,37.5172,37.5255,88029.0
2019-05-31 13:20:00,45.7,45.78,45.68,45.76,122861.0,37.5255,37.5911,37.509,37.5747,122861.0
2019-05-31 13:30:00,45.76,45.8,45.65,45.72,107538.0,37.5747,37.6076,37.4844,37.5419,107538.0
2019-05-31 13:40:00,45.73,45.76,45.66,45.66,116615.0,37.5501,37.5747,37.4926,37.4926,116615.0
2019-05-31 13:50:00,45.66,45.87,45.64,45.73,184363.0,37.4926,37.665,37.4762,37.5501,184363.0
2019-05-31 14:00:00,45.73,45.8,45.69,45.78,145408.0,37.5501,37.6076,37.5172,37.5911,145408.0
2019-05-31 14:10:00,45.77,45.78,45.64,45.7,187398.0,37.5829,37.5911,37.4762,37.5255,187398.0
2019-05-31 14:20:00,45.71,45.9,45.68,45.81,158863.0,37.5337,37.6897,37.509,37.6158,158863.0
2019-05-31 14:30:00,45.81,45.81,45.67,45.71,166910.0,37.6158,37.6158,37.5008,37.5337,166910.0
2019-05-31 14:40:00,45.72,45.88,45.71,45.81,188586.0,37.5419,37.6733,37.5337,37.6158,188586.0
2019-05-31 14:50:00,45.8,45.97,45.79,45.9,146367.0,37.6076,37.7472,37.5994,37.6897,146367.0
2019-05-31 15:00:00,45.89,45.94,45.8,45.94,196998.0,37.6815,37.7225,37.6076,37.7225,196998.0
2019-05-31 15:10:00,45.93,45.98,45.89,45.95,237585.0,37.7143,37.7554,37.6815,37.7307,237585.0
2019-05-31 15:20:00,45.96,45.99,45.9,45.96,266389.0,37.739,37.7636,37.6897,37.739,266389.0
2019-05-31 15:30:00,45.95,46.04,45.94,46.02,401439.0,37.7307,37.8046,37.7225,37.7882,401439.0
2019-05-31 15:40:00,46.03,46.05,45.96,46.01,500191.0,37.7964,37.8129,37.739,37.78,500191.0
2019-05-31 15:50:00,46.01,46.07,45.99,46.0,1001706.0,37.78,37.8293,37.7636,37.7718,1001706.0
2019-06-03 09:30:00,46.11,46.3,46.02,46.23,235396.0,37.8621,38.0181,37.7882,37.9607,235396.0
2019-06-03 09:40:00,46.23,46.5,46.21,46.27,215504.0,37.9607,38.1824,37.9442,37.9935,215504.0
2019-06-03 09:50:00,46.25,46.35,46.15,46.3,123228.0,37.9771,38.0592,37.895,38.0181,123228.0
2019-06-03 10:00:00,46.3,46.46,46.23,46.35,104791.0,38.0181,38.1495,37.9607,38.0592,104791.0
2019-06-03 10:10:00,46.35,46.41,46.18,46.38,88209.0,38.0592,38.1085,37.9196,38.0838,88209.0
2019-06-03 10:20:00,46.38,46.56,46.33,46.51,105000.0,38.0838,38.2316,38.0428,38.1906,105000.0
2019-06-03 10:30:00,46.52,46.67,46.47,46.63,133747.0,38.1988,38.322,38.1577,38.2891,133747.0
2019-06-03 10:40:00,46.62,46.68,46.52,46.55,93651.0,38.2809,38.3302,38.1988,38.2234,93651.0
2019-06-03 10:50:00,46.54,46.75,46.5,46.72,111891.0,38.2152,38.3876,38.1824,38.363,111891.0
2019-06-03 11:00:00,46.72,46.89,46.68,46.77,146496.0,38.363,38.5026,38.3302,38.4041,146496.0
2019-06-03 11:10:00,46.77,46.77,46.46,46.49,130452.0,38.4041,38.4041,38.1495,38.1741,130452.0
2019-06-03 11:20:00,46.48,46.59,46.37,46.53,141583.0,38.1659,38.2563,38.0756,38.207,141583.0
2019-06-03 11:30:00,46.53,46.76,46.53,46.74,103732.0,38.207,38.3959,38.207,38.3794,103732.0
2019-06-03 11:40:00,46.73,46.79,46.6,46.65,71839.0,38.3712,38.4205,38.2645,38.3055,71839.0
2019-06-03 11:50:00,46.66,46.7,46.56,46.6,76432.0,38.3137,38.3466,38.2316,38.2645,76432.0
2019-06-03 12:00:00,46.61,46.65,46.45,46.51,79117.0,38.2727,38.3055,38.1413,38.1906,79117.0
2019-06-03 12:10:00,46.5,46.58,46.45,46.58,83157.0,38.1824,38.248,38.1413,38.248,83157.0
2019-06-03 12:20:00,46.57,46.7,46.53,46.61,99530.0,38.2398,38.3466,38.207,38.2727,99530.0
2019-06-03 12:30:00,46.62,46.86,46.61,46.8,168005.0,38.2809,38.478,38.2727,38.4287,168005.0
2019-06-03 12:40:00,46.79,46.83,46.7,46.75,106481.0,38.4205,38.4533,38.3466,38.3876,106481.0
2019-06-03 12:50:00,46.74,46.74,46.55,46.56,72645.0,38.3794,38.3794,38.2234,38.2316,72645.0
2019-06-03 13:00:00,46.57,46.66,46.49,46.65,82674.0,38.2398,38.3137,38.1741,38.3055,82674.0
2019-06-03 13:10:00,46.66,46.73,46.62,46.64,73828.0,38.3137,38.3712,38.2809,38.2973,73828.0
2019-06-03 13:20:00,46.64,46.96,46.61,46.78,179829.0,38.2973,38.5601,38.2727,38.4123,179829.0
2019-06-03 13:30:00,46.78,46.78,46.61,46.65,189616.0,38.4123,38.4123,38.2727,38.3055,189616.0
2019-06-03 13:40:00,46.64,46.88,46.63,46.85,93280.0,38.2973,38.4944,38.2891,38.4698,93280.0
2019-06-03 13:50:00,46.85,47.11,46.81,47.06,91485.0,38.4698,38.6832,38.4369,38.6422,91485.0
2019-06-03 14:00:00,47.07,47.23,46.99,47.22,108069.0,38.6504,38.7818,38.5847,38.7736,108069.0
2019-06-03 14:10:00,47.23,47.25,46.97,47.05,94067.0,38.7818,38.7982,38.5683,38.634,94067.0
2019-06-03 14:20:00,47.05,47.13,46.99,47.06,100332.0,38.634,38.6997,38.5847,38.6422,100332.0
2019-06-03 14:30:00,47.06,47.1,46.92,46.99,126449.0,38.6422,38.675,38.5272,38.5847,126449.0
2019-06-03 14:40:00,46.99,47.01,46.85,46.87,80002.0,38.5847,38.6011,38.4698,38.4862,80002.0
2019-06-03 14:50:00,46.87,46.88,46.76,46.84,110080.0,38.4862,38.4944,38.3959,38.4615,110080.0
2019-06-03 15:00:00,46.84,46.86,46.73,46.81,109899.0,38.4615,38.478,38.3712,38.4369,109899.0
2019-06-03 15:10:00,46.81,47.01,46.78,46.91,125381.0,38.4369,38.6011,38.4123,38.519,125381.0
2019-06-03 15:20:00,46.92,47.04,46.86,46.9,136303.0,38.5272,38.6258,38.478,38.5108,136303.0
2019-06-03 15:30:00,46.89,46.9,46.75,46.87,166931.0,38.5026,38.5108,38.3876,38.4862,166931.0
2019-06-03 15:40:00,46.87,47.06,46.85,47.04,348260.0,38.4862,38.6422,38.4698,38.6258,348260.0
2019-06-03 15:50:00,47.03,47.17,46.88,47.12,706946.0,38.6176,38.7325,38.4944,38.6915,706946.0
2019-06-04 09:30:00,47.49,48.18,47.46,47.67,332480.0,38.9953,39.5619,38.9706,39.1431,332480.0
2019-06-04 09:40:00,47.7,47.92,47.62,47.73,187438.0,39.1677,39.3484,39.102,39.1923,187438.0
2019-06-04 09:50:00,47.73,47.81,47.52,47.63,119540.0,39.1923,39.258,39.0199,39.1102,119540.0
2019-06-04 10:00:00,47.63,47.63,47.21,47.23,155374.0,39.1102,39.1102,38.7654,38.7818,155374.0
2019-06-04 10:10:00,47.21,47.46,47.17,47.31,152558.0,38.7654,38.9706,38.7325,38.8475,152558.0
2019-06-04 10:20:00,47.29,47.56,47.14,47.5,172393.0,38.831,39.0528,38.7079,39.0035,172393.0
2019-06-04 10:30:00,47.51,47.58,47.39,47.58,159626.0,39.0117,39.0692,38.9132,39.0692,159626.0
2019-06-04 10:40:00,47.59,47.91,47.59,47.9,220745.0,39.0774,39.3401,39.0774,39.3319,220745.0
2019-06-04 10:50:00,47.9,48.11,47.9,48.04,267757.0,39.3319,39.5044,39.3319,39.4469,267757.0
2019-06-04 11:00:00,48.03,48.18,47.99,48.18,118130.0,39.4387,39.5619,39.4058,39.5619,118130.0
2019-06-04 11:10:00,48.19,48.2,48.03,48.06,109435.0,39.5701,39.5783,39.4387,39.4633,109435.0
2019-06-04 11:20:00,48.06,48.26,48.02,48.16,131447.0,39.4633,39.6275,39.4305,39.5454,131447.0
2019-06-04 11:30:00,48.17,48.2,48.02,48.04,132463.0,39.5536,39.5783,39.4305,39.4469,132463.0
2019-06-04 11:40:00,48.05,48.09,47.92,47.97,84479.0,39.4551,39.4879,39.3484,39.3894,84479.0
2019-06-04 11:50:00,47.98,48.03,47.86,47.93,100444.0,39.3976,39.4387,39.2991,39.3566,100444.0
2019-06-04 12:00:00,47.94,47.95,47.76,47.88,90565.0,39.3648,39.373,39.217,39.3155,90565.0
2019-06-04 12:10:00,47.89,47.92,47.78,47.91,78997.0,39.3237,39.3484,39.2334,39.3401,78997.0
2019-06-04 12:20:00,47.93,48.01,47.86,47.89,77325.0,39.3566,39.4223,39.2991,39.3237,77325.0
2019-06-04 12:30:00,47.9,47.94,47.73,47.8,74564.0,39.3319,39.3648,39.1923,39.2498,74564.0
2019-06-04 12:40:00,47.8,47.95,47.79,47.85,70045.0,39.2498,39.373,39.2416,39.2909,70045.0
2019-06-04 12:50:00,47.85,47.95,47.84,47.87,76558.0,39.2909,39.373,39.2827,39.3073,76558.0
2019-06-04 13:00:00,47.86,47.98,47.82,47.97,107802.0,39.2991,39.3976,39.2662,39.3894,107802.0
2019-06-04 13:10:00,47.96,48.02,47.92,47.92,80964.0,39.3812,39.4305,39.3484,39.3484,80964.0
2019-06-04 13:20:00,47.92,48.17,47.91,48.03,118039.0,39.3484,39.5536,39.3401,39.4387,118039.0
2019-06-04 13:30:00,48.03,48.07,47.91,47.95,102618.0,39.4387,39.4715,39.3401,39.373,102618.0
2019-06-04 13:40:00,47.95,47.96,47.85,47.95,88053.0,39.373,39.3812,39.2909,39.373,88053.0
2019-06-04 13:50:00,47.95,48.0,47.87,47.96,82955.0,39.373,39.414,39.3073,39.3812,82955.0
2019-06-04 14:00:00,47.97,47.97,47.79,47.82,107183.0,39.3894,39.3894,39.2416,39.2662,107183.0
2019-06-04 14:10:00,47.82,47.91,47.82,47.88,91956.0,39.2662,39.3401,39.2662,39.3155,91956.0
2019-06-04 14:20:00,47.89,47.96,47.81,47.83,105117.0,39.3237,39.3812,39.258,39.2745,105117.0
2019-06-04 14:30:00,47.83,48.1,47.81,48.09,157031.0,39.2745,39.4962,39.258,39.4879,157031.0
2019-06-04 14:40:00,48.1,48.26,48.07,48.26,154316.0,39.4962,39.6275,39.4715,39.6275,154316.0
2019-06-04 14:50:00,48.26,48.33,48.17,48.27,156549.0,39.6275,39.685,39.5536,39.6358,156549.0
2019-06-04 15:00:00,48.28,48.35,48.25,48.33,136478.0,39.644,39.7014,39.6193,39.685,136478.0
2019-06-04 15:10:00,48.34,48.41,48.3,48.4,152715.0,39.6932,39.7507,39.6604,39.7425,152715.0
2019-06-04 15:20:00,48.4,48.48,48.35,48.45,152620.0,39.7425,39.8082,39.7014,39.7836,152620.0
2019-06-04 15:30:00,48.45,48.48,48.35,48.37,205879.0,39.7836,39.8082,39.7014,39.7179,205879.0
2019-06-04 15:40:00,48.38,48.48,48.33,48.48,253921.0,39.7261,39.8082,39.685,39.8082,253921.0
2019-06-04 15:50:00,48.48,48.66,48.48,48.49,727212.0,39.8082,39.956,39.8082,39.8164,727212.0
2019-06-05 09:30:00,48.86,48.86,47.69,47.78,177120.0,40.1202,40.1202,39.1595,39.2334,177120.0
2019-06-05 09:40:00,47.76,47.77,47.29,47.31,232609.0,39.217,39.2252,38.831,38.8475,232609.0
2019-06-05 09:50:00,47.29,47.84,47.29,47.51,119468.0,38.831,39.2827,38.831,39.0117,119468.0
2019-06-05 10:00:00,47.52,47.63,47.22,47.43,368301.0,39.0199,39.1102,38.7736,38.946,368301.0
2019-06-05 10:10:00,47.43,47.77,47.42,47.67,166530.0,38.946,39.2252,38.9378,39.1431,166530.0
2019-06-05 10:20:00,47.66,47.86,47.6,47.71,146821.0,39.1349,39.2991,39.0856,39.1759,146821.0
2019-06-05 10:30:00,47.69,47.7,47.14,47.32,271224.0,39.1595,39.1677,38.7079,38.8557,271224.0
2019-06-05 10:40:00,47.33,47.52,47.09,47.2,201238.0,38.8639,39.0199,38.6668,38.7571,201238.0
2019-06-05 10:50:00,47.19,47.2,47.02,47.15,218665.0,38.7489,38.7571,38.6093,38.7161,218665.0
2019-06-05 11:00:00,47.15,47.32,47.07,47.28,153272.0,38.7161,38.8557,38.6504,38.8228,153272.0
2019-06-05 11:10:00,47.28,47.46,47.26,47.37,143298.0,38.8228,38.9706,38.8064,38.8967,143298.0
2019-06-05 11:20:00,47.37,47.55,47.25,47.47,175157.0,38.8967,39.0445,38.7982,38.9789,175157.0
2019-06-05 11:30:00,47.46,47.63,47.37,47.62,137892.0,38.9706,39.1102,38.8967,39.102,137892.0
2019-06-05 11:40:00,47.62,47.63,47.26,47.27,118412.0,39.102,39.1102,38.8064,38.8146,118412.0
2019-06-05 11:50:00,47.27,47.59,47.26,47.56,126713.0,38.8146,39.0774,38.8064,39.0528,126713.0
2019-06-05 12:00:00,47.54,47.69,47.53,47.58,105433.0,39.0363,39.1595,39.0281,39.0692,105433.0
2019-06-05 12:10:00,47.57,47.79,47.53,47.72,130544.0,39.061,39.2416,39.0281,39.1841,130544.0
2019-06-05 12:20:00,47.72,47.81,47.67,47.7,135401.0,39.1841,39.258,39.1431,39.1677,135401.0
2019-06-05 12:30:00,47.69,47.76,47.64,47.71,136893.0,39.1595,39.217,39.1184,39.1759,136893.0
2019-06-05 12:40:00,47.71,47.75,47.61,47.67,100779.0,39.1759,39.2088,39.0938,39.1431,100779.0
2019-06-05 12:50:00,47.66,47.86,47.63,47.79,124731.0,39.1349,39.2991,39.1102,39.2416,124731.0
2019-06-05 13:00:00,47.79,48.04,47.79,47.82,107781.0,39.2416,39.4469,39.2416,39.2662,107781.0
2019-06-05 13:10:00,47.83,47.88,47.77,47.85,81234.0,39.2745,39.3155,39.2252,39.2909,81234.0
2019-06-05 13:20:00,47.85,48.01,47.81,48.0,99716.0,39.2909,39.4223,39.258,39.414,99716.0
2019-06-05 13:30:00,48.01,48.02,47.9,47.96,77663.0,39.4223,39.4305,39.3319,39.3812,77663.0
2019-06-05 13:40:00,47.97,47.99,47.89,47.92,115680.0,39.3894,39.4058,39.3237,39.3484,115680.0
2019-06-05 13:50:00,47.91,47.93,47.78,47.79,86496.0,39.3401,39.3566,39.2334,39.2416,86496.0
2019-06-05 14:00:00,47.78,47.81,47.72,47.74,140756.0,39.2334,39.258,39.1841,39.2006,140756.0
2019-06-05 14:10:00,47.73,47.76,47.67,47.68,134048.0,39.1923,39.217,39.1431,39.1513,134048.0
2019-06-05 14:20:00,47.68,47.74,47.59,47.62,137352.0,39.1513,39.2006,39.0774,39.102,137352.0
2019-06-05 14:30:00,47.63,47.65,47.46,47.54,255190.0,39.1102,39.1267,38.9706,39.0363,255190.0
2019-06-05 14:40:00,47.53,47.61,47.5,47.54,117551.0,39.0281,39.0938,39.0035,39.0363,117551.0
2019-06-05 14:50:00,47.54,47.55,47.46,47.49,113484.0,39.0363,39.0445,38.9706,38.9953,113484.0
2019-06-05 15:00:00,47.49,47.71,47.48,47.59,133953.0,38.9953,39.1759,38.9871,39.0774,133953.0
2019-06-05 15:10:00,47.59,47.67,47.54,47.66,198053.0,39.0774,39.1431,39.0363,39.1349,198053.0
2019-06-05 15:20:00,47.67,47.78,47.66,47.69,166475.0,39.1431,39.2334,39.1349,39.1595,166475.0
2019-06-05 15:30:00,47.69,47.72,47.54,47.65,195091.0,39.1595,39.1841,39.0363,39.1267,195091.0
2019-06-05 15:40:00,47.66,47.72,47.59,47.66,183951.0,39.1349,39.1841,39.0774,39.1349,183951.0
2019-06-05 15:50:00,47.66,47.76,47.66,47.69,494356.0,39.1349,39.217,39.1349,39.1595,494356.0
2019-06-06 09:30:00,47.65,47.92,47.53,47.77,307431.0,39.1267,39.3484,39.0281,39.2252,307431.0
2019-06-06 09:40:00,47.78,47.96,47.73,47.83,175857.0,39.2334,39.3812,39.1923,39.2745,175857.0
2019-06-06 09:50:00,47.84,47.89,47.4,47.43,140720.0,39.2827,39.3237,38.9214,38.946,140720.0
2019-06-06 10:00:00,47.39,47.52,47.31,47.36,135800.0,38.9132,39.0199,38.8475,38.8885,135800.0
2019-06-06 10:10:00,47.37,47.46,46.92,47.05,188961.0,38.8967,38.9706,38.5272,38.634,188961.0
2019-06-06 10:20:00,47.06,47.12,46.92,46.92,112914.0,38.6422,38.6915,38.5272,38.5272,112914.0
2019-06-06 10:30:00,46.91,47.13,46.91,47.12,140080.0,38.519,38.6997,38.519,38.6915,140080.0
2019-06-06 10:40:00,47.13,47.26,47.03,47.09,141301.0,38.6997,38.8064,38.6176,38.6668,141301.0
2019-06-06 10:50:00,47.09,47.13,46.8,46.89,161582.0,38.6668,38.6997,38.4287,38.5026,161582.0
2019-06-06 11:00:00,46.89,47.06,46.85,47.03,205866.0,38.5026,38.6422,38.4698,38.6176,205866.0
2019-06-06 11:10:00,47.04,47.18,47.0,47.13,94050.0,38.6258,38.7407,38.5929,38.6997,94050.0
2019-06-06 11:20:00,47.11,47.11,46.97,47.03,175630.0,38.6832,38.6832,38.5683,38.6176,175630.0
2019-06-06 11:30:00,47.02,47.07,46.97,46.99,115823.0,38.6093,38.6504,38.5683,38.5847,115823.0
2019-06-06 11:40:00,46.99,47.05,46.82,47.01,184309.0,38.5847,38.634,38.4451,38.6011,184309.0
2019-06-06 11:50:00,47.0,47.13,46.9,46.97,173340.0,38.5929,38.6997,38.5108,38.5683,173340.0
2019-06-06 12:00:00,46.97,47.06,46.9,47.04,95402.0,38.5683,38.6422,38.5108,38.6258,95402.0
2019-06-06 12:10:00,47.04,47.18,47.03,47.18,75024.0,38.6258,38.7407,38.6176,38.7407,75024.0
2019-06-06 12:20:00,47.18,47.19,47.1,47.13,95364.0,38.7407,38.7489,38.675,38.6997,95364.0
2019-06-06 12:30:00,47.13,47.14,47.06,47.14,99680.0,38.6997,38.7079,38.6422,38.7079,99680.0
2019-06-06 12:40:00,47.15,47.35,47.13,47.34,106282.0,38.7161,38.8803,38.6997,38.8721,106282.0
2019-06-06 12:50:00,47.34,47.35,47.23,47.3,87668.0,38.8721,38.8803,38.7818,38.8393,87668.0
2019-06-06 13:00:00,47.3,47.36,47.24,47.36,80981.0,38.8393,38.8885,38.79,38.8885,80981.0
2019-06-06 13:10:00,47.36,47.5,47.33,47.38,135809.0,38.8885,39.0035,38.8639,38.905,135809.0
2019-06-06 13:20:00,47.37,47.41,47.31,47.32,112267.0,38.8967,38.9296,38.8475,38.8557,112267.0
2019-06-06 13:30:00,47.33,47.35,47.22,47.3,87655.0,38.8639,38.8803,38.7736,38.8393,87655.0
2019-06-06 13:40:00,47.3,47.3,47.19,47.23,93330.0,38.8393,38.8393,38.7489,38.7818,93330.0
2019-06-06 13:50:00,47.23,47.26,47.17,47.24,113041.0,38.7818,38.8064,38.7325,38.79,113041.0
2019-06-06 14:00:00,47.23,47.29,47.2,47.28,73359.0,38.7818,38.831,38.7571,38.8228,73359.0
2019-06-06 14:10:00,47.28,47.33,47.25,47.33,88351.0,38.8228,38.8639,38.7982,38.8639,88351.0
2019-06-06 14:20:00,47.33,47.45,47.32,47.42,78129.0,38.8639,38.9624,38.8557,38.9378,78129.0
2019-06-06 14:30:00,47.43,47.72,47.42,47.68,163844.0,38.946,39.1841,38.9378,39.1513,163844.0
2019-06-06 14:40:00,47.69,47.79,47.63,47.64,95154.0,39.1595,39.2416,39.1102,39.1184,95154.0
2019-06-06 14:50:00,47.63,47.68,47.55,47.65,74858.0,39.1102,39.1513,39.0445,39.1267,74858.0
2019-06-06 15:00:00,47.66,47.68,47.61,47.66,97680.0,39.1349,39.1513,39.0938,39.1349,97680.0
2019-06-06 15:10:00,47.66,47.82,47.64,47.82,117390.0,39.1349,39.2662,39.1184,39.2662,117390.0
2019-06-06 15:20:00,47.81,48.1,47.79,48.08,271172.0,39.258,39.4962,39.2416,39.4797,271172.0
2019-06-06 15:30:00,48.07,48.23,48.01,48.13,263040.0,39.4715,39.6029,39.4223,39.5208,263040.0
2019-06-06 15:40:00,48.12,48.14,47.97,48.11,293383.0,39.5126,39.529,39.3894,39.5044,293383.0
2019-06-06 15:50:00,48.11,48.19,48.0,48.09,820823.0,39.5044,39.5701,39.414,39.4879,820823.0
2019-06-07 09:30:00,48.39,48.65,47.96,48.07,214712.0,39.7343,39.9478,39.3812,39.4715,214712.0
2019-06-07 09:40:00,48.08,48.11,47.41,47.41,235637.0,39.4797,39.5044,38.9296,38.9296,235637.0
2019-06-07 09:50:00,47.43,47.77,47.41,47.57,99954.0,38.946,39.2252,38.9296,39.061,99954.0
2019-06-07 10:00:00,47.57,47.85,47.51,47.53,108827.0,39.061,39.2909,39.0117,39.0281,108827.0
2019-06-07 10:10:00,47.54,47.61,47.21,47.22,145025.0,39.0363,39.0938,38.7654,38.7736,145025.0
2019-06-07 10:20:00,47.23,47.28,47.0,47.07,183327.0,38.7818,38.8228,38.5929,38.6504,183327.0
2019-06-07 10:30:00,47.07,47.25,47.05,47.11,198310.0,38.6504,38.7982,38.634,38.6832,198310.0
2019-06-07 10:40:00,47.11,47.23,47.0,47.22,120577.0,38.6832,38.7818,38.5929,38.7736,120577.0
2019-06-07 10:50:00,47.21,47.41,47.14,47.28,184195.0,38.7654,38.9296,38.7079,38.8228,184195.0
2019-06-07 11:00:00,47.26,47.27,46.98,47.05,165907.0,38.8064,38.8146,38.5765,38.634,165907.0
2019-06-07 11:10:00,47.05,47.14,46.96,46.99,167602.0,38.634,38.7079,38.5601,38.5847,167602.0
2019-06-07 11:20:00,46.99,47.02,46.78,46.85,166305.0,38.5847,38.6093,38.4123,38.4698,166305.0
2019-06-07 11:30:00,46.84,46.99,46.82,46.98,227860.0,38.4615,38.5847,38.4451,38.5765,227860.0
2019-06-07 11:40:00,46.98,47.01,46.73,46.79,188929.0,38.5765,38.6011,38.3712,38.4205,188929.0
2019-06-07 11:50:00,46.8,46.89,46.76,46.83,93874.0,38.4287,38.5026,38.3959,38.4533,93874.0
2019-06-07 12:00:00,46.82,46.83,46.56,46.57,195424.0,38.4451,38.4533,38.2316,38.2398,195424.0
2019-06-07 12:10:00,46.57,46.61,46.32,46.39,373234.0,38.2398,38.2727,38.0346,38.092,373234.0
2019-06-07 12:20:00,46.39,46.72,46.35,46.68,354157.0,38.092,38.363,38.0592,38.3302,354157.0
2019-06-07 12:30:00,46.68,46.7,46.43,46.5,188033.0,38.3302,38.3466,38.1249,38.1824,188033.0
2019-06-07 12:40:00,46.49,46.75,46.46,46.69,310790.0,38.1741,38.3876,38.1495,38.3384,310790.0
2019-06-07 12:50:00,46.7,46.84,46.65,46.8,243122.0,38.3466,38.4615,38.3055,38.4287,243122.0
2019-06-07 13:00:00,46.8,46.91,46.73,46.76,329219.0,38.4287,38.519,38.3712,38.3959,329219.0
2019-06-07 13:10:00,46.75,46.87,46.74,46.87,177475.0,38.3876,38.4862,38.3794,38.4862,177475.0
2019-06-07 13:20:00,46.87,46.9,46.7,46.75,152743.0,38.4862,38.5108,38.3466,38.3876,152743.0
2019-06-07 13:30:00,46.75,46.87,46.71,46.8,172744.0,38.3876,38.4862,38.3548,38.4287,172744.0
2019-06-07 13:40:00,46.81,46.9,46.75,46.86,154889.0,38.4369,38.5108,38.3876,38.478,154889.0
2019-06-07 13:50:00,46.85,46.94,46.82,46.93,200387.0,38.4698,38.5437,38.4451,38.5354,200387.0
2019-06-07 14:00:00,46.93,46.95,46.74,46.77,174320.0,38.5354,38.5519,38.3794,38.4041,174320.0
2019-06-07 14:10:00,46.78,47.01,46.77,46.9,164446.0,38.4123,38.6011,38.4041,38.5108,164446.0
2019-06-07 14:20:00,46.89,46.99,46.83,46.98,160833.0,38.5026,38.5847,38.4533,38.5765,160833.0
2019-06-07 14:30:00,46.98,47.18,46.97,47.13,238788.0,38.5765,38.7407,38.5683,38.6997,238788.0
2019-06-07 14:40:00,47.12,47.35,47.06,47.21,274845.0,38.6915,38.8803,38.6422,38.7654,274845.0
2019-06-07 14:50:00,47.21,47.29,47.18,47.22,151968.0,38.7654,38.831,38.7407,38.7736,151968.0
2019-06-07 15:00:00,47.23,47.26,47.07,47.13,164570.0,38.7818,38.8064,38.6504,38.6997,164570.0
2019-06-07 15:10:00,47.14,47.22,47.05,47.07,168414.0,38.7079,38.7736,38.634,38.6504,168414.0
2019-06-07 15:20:00,47.07,47.26,46.98,47.21,314480.0,38.6504,38.8064,38.5765,38.7654,314480.0
2019-06-07 15:30:00,47.21,47.26,46.98,47.0,269452.0,38.7654,38.8064,38.5765,38.5929,269452.0
2019-06-07 15:40:00,47.0,47.03,46.86,46.94,388983.0,38.5929,38.6176,38.478,38.5437,388983.0
2019-06-07 15:50:00,46.94,47.0,46.89,46.98,714435.0,38.5437,38.5929,38.5026,38.5765,714435.0
2019-06-10 09:30:00,47.47,47.96,47.42,47.9,355450.0,38.9789,39.3812,38.9378,39.3319,355450.0
2019-06-10 09:40:00,47.92,47.97,47.54,47.66,152332.0,39.3484,39.3894,39.0363,39.1349,152332.0
2019-06-10 09:50:00,47.65,48.05,47.58,48.0,254221.0,39.1267,39.4551,39.0692,39.414,254221.0
2019-06-10 10:00:00,48.01,48.22,47.92,47.99,225703.0,39.4223,39.5947,39.3484,39.4058,225703.0
2019-06-10 10:10:00,47.99,48.17,47.89,48.13,278614.0,39.4058,39.5536,39.3237,39.5208,278614.0
2019-06-10 10:20:00,48.13,48.44,48.11,48.4,256065.0,39.5208,39.7753,39.5044,39.7425,256065.0
2019-06-10 10:30:00,48.4,48.47,48.02,48.02,171018.0,39.7425,39.8,39.4305,39.4305,171018.0
2019-06-10 10:40:00,48.03,48.15,47.82,47.84,185616.0,39.4387,39.5372,39.2662,39.2827,185616.0
2019-06-10 10:50:00,47.83,48.13,47.78,48.03,152954.0,39.2745,39.5208,39.2334,39.4387,152954.0
2019-06-10 11:00:00,48.03,48.09,47.9,48.04,131651.0,39.4387,39.4879,39.3319,39.4469,131651.0
2019-06-10 11:10:00,48.04,48.17,47.94,47.96,113996.0,39.4469,39.5536,39.3648,39.3812,113996.0
2019-06-10 11:20:00,47.95,47.95,47.68,47.69,121663.0,39.373,39.373,39.1513,39.1595,121663.0
2019-06-10 11:30:00,47.7,47.8,47.62,47.69,120839.0,39.1677,39.2498,39.102,39.1595,120839.0
2019-06-10 11:40:00,47.68,47.83,47.66,47.75,127096.0,39.1513,39.2745,39.1349,39.2088,127096.0
2019-06-10 11:50:00,47.74,47.84,47.7,47.71,116522.0,39.2006,39.2827,39.1677,39.1759,116522.0
2019-06-10 12:00:00,47.71,47.88,47.7,47.72,153415.0,39.1759,39.3155,39.1677,39.1841,153415.0
2019-06-10 12:10:00,47.73,47.9,47.72,47.86,105661.0,39.1923,39.3319,39.1841,39.2991,105661.0
2019-06-10 12:20:00,47.86,48.0,47.82,47.94,126139.0,39.2991,39.414,39.2662,39.3648,126139.0
2019-06-10 12:30:00,47.93,48.0,47.82,47.93,147048.0,39.3566,39.414,39.2662,39.3566,147048.0
2019-06-10 12:40:00,47.93,47.95,47.76,47.8,145953.0,39.3566,39.373,39.217,39.2498,145953.0
2019-06-10 12:50:00,47.8,47.91,47.78,47.87,148021.0,39.2498,39.3401,39.2334,39.3073,148021.0
2019-06-10 13:00:00,47.87,47.92,47.74,47.75,102557.0,39.3073,39.3484,39.2006,39.2088,102557.0
2019-06-10 13:10:00,47.75,47.77,47.58,47.65,132076.0,39.2088,39.2252,39.0692,39.1267,132076.0
2019-06-10 13:20:00,47.65,47.73,47.58,47.73,138741.0,39.1267,39.1923,39.0692,39.1923,138741.0
2019-06-10 13:30:00,47.72,47.88,47.72,47.81,111399.0,39.1841,39.3155,39.1841,39.258,111399.0
2019-06-10 13:40:00,47.82,47.87,47.67,47.74,128718.0,39.2662,39.3073,39.1431,39.2006,128718.0
2019-06-10 13:50:00,47.74,47.77,47.66,47.74,88262.0,39.2006,39.2252,39.1349,39.2006,88262.0
2019-06-10 14:00:00,47.75,47.78,47.57,47.63,132510.0,39.2088,39.2334,39.061,39.1102,132510.0
2019-06-10 14:10:00,47.63,47.65,47.54,47.64,136316.0,39.1102,39.1267,39.0363,39.1184,136316.0
2019-06-10 14:20:00,47.64,47.81,47.61,47.74,123123.0,39.1184,39.258,39.0938,39.2006,123123.0
2019-06-10 14:30:00,47.74,47.8,47.69,47.72,99134.0,39.2006,39.2498,39.1595,39.1841,99134.0
2019-06-10 14:40:00,47.72,47.74,47.63,47.7,82037.0,39.1841,39.2006,39.1102,39.1677,82037.0
2019-06-10 14:50:00,47.71,47.78,47.67,47.7,76479.0,39.1759,39.2334,39.1431,39.1677,76479.0
2019-06-10 15:00:00,47.7,47.73,47.65,47.72,81130.0,39.1677,39.1923,39.1267,39.1841,81130.0
2019-06-10 15:10:00,47.71,47.72,47.64,47.69,108726.0,39.1759,39.1841,39.1184,39.1595,108726.0
2019-06-10 15:20:00,47.69,47.7,47.58,47.68,146210.0,39.1595,39.1677,39.0692,39.1513,146210.0
2019-06-10 15:30:00,47.68,47.83,47.66,47.73,173634.0,39.1513,39.2745,39.1349,39.1923,173634.0
2019-06-10 15:40:00,47.72,47.77,47.62,47.65,188333.0,39.1841,39.2252,39.102,39.1267,188333.0
2019-06-10 15:50:00,47.65,47.71,47.56,47.67,428593.0,39.1267,39.1759,39.0528,39.1431,428593.0
2019-06-11 09:30:00,48.14,48.27,47.86,48.14,185073.0,39.529,39.6358,39.2991,39.529,185073.0
2019-06-11 09:40:00,48.16,48.47,48.14,48.26,264666.0,39.5454,39.8,39.529,39.6275,264666.0
2019-06-11 09:50:00,48.26,48.34,48.02,48.04,128849.0,39.6275,39.6932,39.4305,39.4469,128849.0
2019-06-11 10:00:00,48.03,48.14,47.9,47.91,162594.0,39.4387,39.529,39.3319,39.3401,162594.0
2019-06-11 10:10:00,47.9,48.14,47.81,48.13,177898.0,39.3319,39.529,39.258,39.5208,177898.0
2019-06-11 10:20:00,48.13,48.32,48.02,48.32,158665.0,39.5208,39.6768,39.4305,39.6768,158665.0
2019-06-11 10:30:00,48.3,48.3,48.07,48.16,100435.0,39.6604,39.6604,39.4715,39.5454,100435.0
2019-06-11 10:40:00,48.17,48.17,47.87,47.98,144698.0,39.5536,39.5536,39.3073,39.3976,144698.0
2019-06-11 10:50:00,47.98,48.13,47.93,48.04,109355.0,39.3976,39.5208,39.3566,39.4469,109355.0
2019-06-11 11:00:00,48.03,48.33,48.01,48.3,113157.0,39.4387,39.685,39.4223,39.6604,113157.0
2019-06-11 11:10:00,48.29,48.37,48.16,48.21,112594.0,39.6522,39.7179,39.5454,39.5865,112594.0
2019-06-11 11:20:00,48.22,48.38,48.21,48.34,89810.0,39.5947,39.7261,39.5865,39.6932,89810.0
2019-06-11 11:30:00,48.33,48.39,48.13,48.15,142447.0,39.685,39.7343,39.5208,39.5372,142447.0
2019-06-11 11:40:00,48.16,48.25,47.98,48.02,137043.0,39.5454,39.6193,39.3976,39.4305,137043.0
2019-06-11 11:50:00,48.02,48.06,47.92,47.99,117479.0,39.4305,39.4633,39.3484,39.4058,117479.0
2019-06-11 12:00:00,48.0,48.02,47.89,47.98,101326.0,39.414,39.4305,39.3237,39.3976,101326.0
2019-06-11 12:10:00,47.98,48.13,47.94,48.12,93025.0,39.3976,39.5208,39.3648,39.5126,93025.0
2019-06-11 12:20:00,48.11,48.14,47.96,47.98,73859.0,39.5044,39.529,39.3812,39.3976,73859.0
2019-06-11 12:30:00,47.98,47.98,47.87,47.95,80175.0,39.3976,39.3976,39.3073,39.373,80175.0
2019-06-11 12:40:00,47.95,47.97,47.83,47.86,100034.0,39.373,39.3894,39.2745,39.2991,100034.0
2019-06-11 12:50:00,47.85,47.92,47.81,47.84,94790.0,39.2909,39.3484,39.258,39.2827,94790.0
2019-06-11 13:00:00,47.84,47.9,47.79,47.85,64824.0,39.2827,39.3319,39.2416,39.2909,64824.0
2019-06-11 13:10:00,47.84,47.92,47.77,47.87,106542.0,39.2827,39.3484,39.2252,39.3073,106542.0
2019-06-11 13:20:00,47.87,47.92,47.81,47.87,75638.0,39.3073,39.3484,39.258,39.3073,75638.0
2019-06-11 13:30:00,47.88,48.01,47.84,48.01,57860.0,39.3155,39.4223,39.2827,39.4223,57860.0
2019-06-11 13:40:00,47.99,48.03,47.94,47.99,111289.0,39.4058,39.4387,39.3648,39.4058,111289.0
2019-06-11 13:50:00,48.0,48.0,47.85,47.87,107223.0,39.414,39.414,39.2909,39.3073,107223.0
2019-06-11 14:00:00,47.87,48.0,47.86,47.97,71283.0,39.3073,39.414,39.2991,39.3894,71283.0
2019-06-11 14:10:00,47.97,48.07,47.9,48.03,63283.0,39.3894,39.4715,39.3319,39.4387,63283.0
2019-06-11 14:20:00,48.03,48.08,47.94,48.01,78391.0,39.4387,39.4797,39.3648,39.4223,78391.0
2019-06-11 14:30:00,48.01,48.02,47.87,47.89,64131.0,39.4223,39.4305,39.3073,39.3237,64131.0
2019-06-11 14:40:00,47.89,48.0,47.85,48.0,91674.0,39.3237,39.414,39.2909,39.414,91674.0
2019-06-11 14:50:00,47.99,48.08,47.9,48.08,70063.0,39.4058,39.4797,39.3319,39.4797,70063.0
2019-06-11 15:00:00,48.07,48.12,47.96,48.01,77407.0,39.4715,39.5126,39.3812,39.4223,77407.0
2019-06-11 15:10:00,48.02,48.03,47.9,47.96,77494.0,39.4305,39.4387,39.3319,39.3812,77494.0
2019-06-11 15:20:00,47.96,47.98,47.89,47.93,108825.0,39.3812,39.3976,39.3237,39.3566,108825.0
2019-06-11 15:30:00,47.93,48.02,47.88,47.96,114493.0,39.3566,39.4305,39.3155,39.3812,114493.0
2019-06-11 15:40:00,47.96,47.98,47.93,47.94,134679.0,39.3812,39.3976,39.3566,39.3648,134679.0
2019-06-11 15:50:00,47.93,47.93,47.76,47.77,273300.0,39.3566,39.3566,39.217,39.2252,273300.0
2019-06-12 09:30:00,47.64,47.89,47.42,47.67,229211.0,39.1184,39.3237,38.9378,39.1431,229211.0
2019-06-12 09:40:00,47.66,47.74,47.25,47.45,190136.0,39.1349,39.2006,38.7982,38.9624,190136.0
2019-06-12 09:50:00,47.45,47.56,47.21,47.27,142991.0,38.9624,39.0528,38.7654,38.8146,142991.0
2019-06-12 10:00:00,47.26,47.32,47.08,47.15,158898.0,38.8064,38.8557,38.6586,38.7161,158898.0
2019-06-12 10:10:00,47.15,47.21,47.05,47.07,166029.0,38.7161,38.7654,38.634,38.6504,166029.0
2019-06-12 10:20:00,47.06,47.16,47.01,47.09,113862.0,38.6422,38.7243,38.6011,38.6668,113862.0
2019-06-12 10:30:00,47.1,47.21,46.98,47.12,132312.0,38.675,38.7654,38.5765,38.6915,132312.0
2019-06-12 10:40:00,47.12,47.37,47.09,47.37,180110.0,38.6915,38.8967,38.6668,38.8967,180110.0
2019-06-12 10:50:00,47.35,47.45,47.12,47.16,191903.0,38.8803,38.9624,38.6915,38.7243,191903.0
2019-06-12 11:00:00,47.16,47.24,47.08,47.18,219290.0,38.7243,38.79,38.6586,38.7407,219290.0
2019-06-12 11:10:00,47.18,47.24,47.09,47.11,127141.0,38.7407,38.79,38.6668,38.6832,127141.0
2019-06-12 11:20:00,47.1,47.27,47.1,47.17,138636.0,38.675,38.8146,38.675,38.7325,138636.0
2019-06-12 11:30:00,47.16,47.24,47.12,47.18,113716.0,38.7243,38.79,38.6915,38.7407,113716.0
2019-06-12 11:40:00,47.17,47.27,47.13,47.13,132282.0,38.7325,38.8146,38.6997,38.6997,132282.0
2019-06-12 11:50:00,47.14,47.24,47.11,47.15,124197.0,38.7079,38.79,38.6832,38.7161,124197.0
2019-06-12 12:00:00,47.15,47.25,47.15,47.19,100651.0,38.7161,38.7982,38.7161,38.7489,100651.0
2019-06-12 12:10:00,47.19,47.29,47.19,47.24,74991.0,38.7489,38.831,38.7489,38.79,74991.0
2019-06-12 12:20:00,47.24,47.33,47.21,47.3,108970.0,38.79,38.8639,38.7654,38.8393,108970.0
2019-06-12 12:30:00,47.29,47.4,47.27,47.34,89268.0,38.831,38.9214,38.8146,38.8721,89268.0
2019-06-12 12:40:00,47.34,47.37,47.3,47.34,93657.0,38.8721,38.8967,38.8393,38.8721,93657.0
2019-06-12 12:50:00,47.34,47.4,47.29,47.3,91054.0,38.8721,38.9214,38.831,38.8393,91054.0
2019-06-12 13:00:00,47.31,47.36,47.28,47.32,82923.0,38.8475,38.8885,38.8228,38.8557,82923.0
2019-06-12 13:10:00,47.33,47.4,47.32,47.33,66012.0,38.8639,38.9214,38.8557,38.8639,66012.0
2019-06-12 13:20:00,47.34,47.35,47.2,47.24,134229.0,38.8721,38.8803,38.7571,38.79,134229.0
2019-06-12 13:30:00,47.25,47.33,47.24,47.25,71138.0,38.7982,38.8639,38.79,38.7982,71138.0
2019-06-12 13:40:00,47.26,47.37,47.25,47.3,62088.0,38.8064,38.8967,38.7982,38.8393,62088.0
2019-06-12 13:50:00,47.3,47.35,47.23,47.33,74483.0,38.8393,38.8803,38.7818,38.8639,74483.0
2019-06-12 14:00:00,47.33,47.36,47.23,47.3,117629.0,38.8639,38.8885,38.7818,38.8393,117629.0
2019-06-12 14:10:00,47.31,47.33,47.18,47.19,68248.0,38.8475,38.8639,38.7407,38.7489,68248.0
2019-06-12 14:20:00,47.2,47.24,47.15,47.2,93711.0,38.7571,38.79,38.7161,38.7571,93711.0
2019-06-12 14:30:00,47.2,47.31,47.11,47.24,137012.0,38.7571,38.8475,38.6832,38.79,137012.0
2019-06-12 14:40:00,47.24,47.4,47.2,47.38,71640.0,38.79,38.9214,38.7571,38.905,71640.0
2019-06-12 14:50:00,47.38,47.42,47.35,47.38,96958.0,38.905,38.9378,38.8803,38.905,96958.0
2019-06-12 15:00:00,47.39,47.44,47.33,47.43,106241.0,38.9132,38.9542,38.8639,38.946,106241.0
2019-06-12 15:10:00,47.44,47.47,47.3,47.3,164528.0,38.9542,38.9789,38.8393,38.8393,164528.0
2019-06-12 15:20:00,47.3,47.34,47.09,47.12,146711.0,38.8393,38.8721,38.6668,38.6915,146711.0
2019-06-12 15:30:00,47.11,47.19,47.09,47.19,168352.0,38.6832,38.7489,38.6668,38.7489,168352.0
2019-06-12 15:40:00,47.19,47.2,47.0,47.02,215048.0,38.7489,38.7571,38.5929,38.6093,215048.0
2019-06-12 15:50:00,47.03,47.03,46.9,46.97,509094.0,38.6176,38.6176,38.5108,38.5683,509094.0
2019-06-13 09:30:00,47.44,47.65,47.13,47.61,321416.0,38.9542,39.1267,38.6997,39.0938,321416.0
2019-06-13 09:40:00,47.54,47.96,47.53,47.91,214046.0,39.0363,39.3812,39.0281,39.3401,214046.0
2019-06-13 09:50:00,47.91,48.01,47.78,47.96,152662.0,39.3401,39.4223,39.2334,39.3812,152662.0
2019-06-13 10:00:00,47.96,48.0,47.59,47.59,122521.0,39.3812,39.414,39.0774,39.0774,122521.0
2019-06-13 10:10:00,47.58,47.68,47.54,47.59,147845.0,39.0692,39.1513,39.0363,39.0774,147845.0
2019-06-13 10:20:00,47.59,47.92,47.55,47.92,76733.0,39.0774,39.3484,39.0445,39.3484,76733.0
2019-06-13 10:30:00,47.91,47.93,47.76,47.88,104224.0,39.3401,39.3566,39.217,39.3155,104224.0
2019-06-13 10:40:00,47.87,47.91,47.77,47.8,76864.0,39.3073,39.3401,39.2252,39.2498,76864.0
2019-06-13 10:50:00,47.8,47.85,47.72,47.85,140978.0,39.2498,39.2909,39.1841,39.2909,140978.0
2019-06-13 11:00:00,47.84,48.1,47.84,47.98,119987.0,39.2827,39.4962,39.2827,39.3976,119987.0
2019-06-13 11:10:00,47.99,48.1,47.95,48.07,136440.0,39.4058,39.4962,39.373,39.4715,136440.0
2019-06-13 11:20:00,48.07,48.08,47.82,47.85,102890.0,39.4715,39.4797,39.2662,39.2909,102890.0
2019-06-13 11:30:00,47.84,47.84,47.66,47.72,98134.0,39.2827,39.2827,39.1349,39.1841,98134.0
2019-06-13 11:40:00,47.72,47.88,47.71,47.82,71942.0,39.1841,39.3155,39.1759,39.2662,71942.0
2019-06-13 11:50:00,47.83,47.84,47.67,47.73,127896.0,39.2745,39.2827,39.1431,39.1923,127896.0
2019-06-13 12:00:00,47.72,47.82,47.65,47.77,128930.0,39.1841,39.2662,39.1267,39.2252,128930.0
2019-06-13 12:10:00,47.77,47.81,47.7,47.73,65797.0,39.2252,39.258,39.1677,39.1923,65797.0
2019-06-13 12:20:00,47.71,47.73,47.62,47.65,93539.0,39.1759,39.1923,39.102,39.1267,93539.0
2019-06-13 12:30:00,47.66,47.68,47.6,47.6,113040.0,39.1349,39.1513,39.0856,39.0856,113040.0
2019-06-13 12:40:00,47.59,47.74,47.59,47.71,87087.0,39.0774,39.2006,39.0774,39.1759,87087.0
2019-06-13 12:50:00,47.71,47.75,47.68,47.75,57029.0,39.1759,39.2088,39.1513,39.2088,57029.0
2019-06-13 13:00:00,47.76,47.84,47.68,47.7,124557.0,39.217,39.2827,39.1513,39.1677,124557.0
2019-06-13 13:10:00,47.72,47.79,47.7,47.79,59390.0,39.1841,39.2416,39.1677,39.2416,59390.0
2019-06-13 13:20:00,47.79,47.85,47.73,47.79,58819.0,39.2416,39.2909,39.1923,39.2416,58819.0
2019-06-13 13:30:00,47.79,47.86,47.78,47.82,77894.0,39.2416,39.2991,39.2334,39.2662,77894.0
2019-06-13 13:40:00,47.81,47.86,47.75,47.84,77377.0,39.258,39.2991,39.2088,39.2827,77377.0
2019-06-13 13:50:00,47.86,47.87,47.78,47.8,54215.0,39.2991,39.3073,39.2334,39.2498,54215.0
2019-06-13 14:00:00,47.81,47.84,47.76,47.76,93409.0,39.258,39.2827,39.217,39.217,93409.0
2019-06-13 14:10:00,47.75,47.85,47.74,47.85,74890.0,39.2088,39.2909,39.2006,39.2909,74890.0
2019-06-13 14:20:00,47.85,47.86,47.73,47.75,60212.0,39.2909,39.2991,39.1923,39.2088,60212.0
2019-06-13 14:30:00,47.76,47.77,47.62,47.65,113616.0,39.217,39.2252,39.102,39.1267,113616.0
2019-06-13 14:40:00,47.65,47.72,47.63,47.67,91261.0,39.1267,39.1841,39.1102,39.1431,91261.0
2019-06-13 14:50:00,47.67,47.68,47.58,47.61,90946.0,39.1431,39.1513,39.0692,39.0938,90946.0
2019-06-13 15:00:00,47.61,47.65,47.55,47.64,145553.0,39.0938,39.1267,39.0445,39.1184,145553.0
2019-06-13 15:10:00,47.64,47.73,47.62,47.71,106260.0,39.1184,39.1923,39.102,39.1759,106260.0
2019-06-13 15:20:00,47.72,47.76,47.69,47.7,138986.0,39.1841,39.217,39.1595,39.1677,138986.0
2019-06-13 15:30:00,47.71,47.76,47.68,47.7,171358.0,39.1759,39.217,39.1513,39.1677,171358.0
2019-06-13 15:40:00,47.7,47.76,47.66,47.75,217315.0,39.1677,39.217,39.1349,39.2088,217315.0
2019-06-13 15:50:00,47.75,47.92,47.73,47.91,579556.0,39.2088,39.3484,39.1923,39.3401,579556.0
2019-06-14 09:30:00,47.8,47.85,47.36,47.54,155049.0,39.2498,39.2909,38.8885,39.0363,155049.0
2019-06-14 09:40:00,47.55,47.81,47.45,47.78,94582.0,39.0445,39.258,38.9624,39.2334,94582.0
2019-06-14 09:50:00,47.78,47.89,47.36,47.41,123706.0,39.2334,39.3237,38.8885,38.9296,123706.0
2019-06-14 10:00:00,47.41,47.5,47.33,47.46,130482.0,38.9296,39.0035,38.8639,38.9706,130482.0
2019-06-14 10:10:00,47.47,47.51,47.37,47.51,87055.0,38.9789,39.0117,38.8967,39.0117,87055.0
2019-06-14 10:20:00,47.5,47.66,47.46,47.54,86358.0,39.0035,39.1349,38.9706,39.0363,86358.0
2019-06-14 10:30:00,47.55,47.76,47.55,47.7,109381.0,39.0445,39.217,39.0445,39.1677,109381.0
2019-06-14 10:40:00,47.7,47.82,47.63,47.82,98804.0,39.1677,39.2662,39.1102,39.2662,98804.0
2019-06-14 10:50:00,47.83,47.86,47.71,47.73,104955.0,39.2745,39.2991,39.1759,39.1923,104955.0
2019-06-14 11:00:00,47.73,47.75,47.62,47.63,66101.0,39.1923,39.2088,39.102,39.1102,66101.0
2019-06-14 11:10:00,47.62,47.71,47.58,47.66,103819.0,39.102,39.1759,39.0692,39.1349,103819.0
2019-06-14 11:20:00,47.66,47.69,47.51,47.55,179068.0,39.1349,39.1595,39.0117,39.0445,179068.0
2019-06-14 11:30:00,47.54,47.59,47.43,47.49,92936.0,39.0363,39.0774,38.946,38.9953,92936.0
2019-06-14 11:40:00,47.49,47.66,47.45,47.61,77281.0,38.9953,39.1349,38.9624,39.0938,77281.0
2019-06-14 11:50:00,47.6,47.76,47.6,47.71,71014.0,39.0856,39.217,39.0856,39.1759,71014.0
2019-06-14 12:00:00,47.71,47.76,47.65,47.75,72970.0,39.1759,39.217,39.1267,39.2088,72970.0
2019-06-14 12:10:00,47.75,47.76,47.7,47.72,54130.0,39.2088,39.217,39.1677,39.1841,54130.0
2019-06-14 12:20:00,47.71,47.76,47.68,47.7,55822.0,39.1759,39.217,39.1513,39.1677,55822.0
2019-06-14 12:30:00,47.68,47.71,47.62,47.65,101722.0,39.1513,39.1759,39.102,39.1267,101722.0
2019-06-14 12:40:00,47.65,47.7,47.64,47.67,50402.0,39.1267,39.1677,39.1184,39.1431,50402.0
2019-06-14 12:50:00,47.67,47.68,47.63,47.64,51290.0,39.1431,39.1513,39.1102,39.1184,51290.0
2019-06-14 13:00:00,47.64,47.66,47.6,47.64,52574.0,39.1184,39.1349,39.0856,39.1184,52574.0
2019-06-14 13:10:00,47.63,47.68,47.61,47.67,114872.0,39.1102,39.1513,39.0938,39.1431,114872.0
2019-06-14 13:20:00,47.68,47.81,47.67,47.72,92285.0,39.1513,39.258,39.1431,39.1841,92285.0
2019-06-14 13:30:00,47.72,47.78,47.69,47.75,99306.0,39.1841,39.2334,39.1595,39.2088,99306.0
2019-06-14 13:40:00,47.75,47.75,47.64,47.65,85561.0,39.2088,39.2088,39.1184,39.1267,85561.0
2019-06-14 13:50:00,47.65,47.82,47.65,47.8,66807.0,39.1267,39.2662,39.1267,39.2498,66807.0
2019-06-14 14:00:00,47.8,47.84,47.78,47.82,72945.0,39.2498,39.2827,39.2334,39.2662,72945.0
2019-06-14 14:10:00,47.82,47.83,47.71,47.71,87064.0,39.2662,39.2745,39.1759,39.1759,87064.0
2019-06-14 14:20:00,47.72,47.78,47.71,47.75,86172.0,39.1841,39.2334,39.1759,39.2088,86172.0
2019-06-14 14:30:00,47.75,47.81,47.74,47.75,90662.0,39.2088,39.258,39.2006,39.2088,90662.0
2019-06-14 14:40:00,47.76,47.76,47.68,47.75,122826.0,39.217,39.217,39.1513,39.2088,122826.0
2019-06-14 14:50:00,47.74,47.75,47.69,47.71,74180.0,39.2006,39.2088,39.1595,39.1759,74180.0
2019-06-14 15:00:00,47.71,47.78,47.69,47.78,134128.0,39.1759,39.2334,39.1595,39.2334,134128.0
2019-06-14 15:10:00,47.77,47.82,47.74,47.78,102643.0,39.2252,39.2662,39.2006,39.2334,102643.0
2019-06-14 15:20:00,47.78,47.83,47.76,47.83,127027.0,39.2334,39.2745,39.217,39.2745,127027.0
2019-06-14 15:30:00,47.83,47.89,47.79,47.87,149097.0,39.2745,39.3237,39.2416,39.3073,149097.0
2019-06-14 15:40:00,47.87,47.95,47.82,47.95,171459.0,39.3073,39.373,39.2662,39.373,171459.0
2019-06-14 15:50:00,47.95,48.0,47.91,47.96,415881.0,39.373,39.414,39.3401,39.3812,415881.0
2019-06-17 09:30:00,47.98,48.18,47.75,47.98,170106.0,39.3976,39.5619,39.2088,39.3976,170106.0
2019-06-17 09:40:00,47.96,47.98,47.83,47.94,114860.0,39.3812,39.3976,39.2745,39.3648,114860.0
2019-06-17 09:50:00,47.96,48.11,47.94,48.07,106926.0,39.3812,39.5044,39.3648,39.4715,106926.0
2019-06-17 10:00:00,48.05,48.29,47.92,48.02,186883.0,39.4551,39.6522,39.3484,39.4305,186883.0
2019-06-17 10:10:00,48.02,48.04,47.88,47.98,135735.0,39.4305,39.4469,39.3155,39.3976,135735.0
2019-06-17 10:20:00,47.98,48.13,47.93,48.07,141542.0,39.3976,39.5208,39.3566,39.4715,141542.0
2019-06-17 10:30:00,48.06,48.23,48.03,48.11,96259.0,39.4633,39.6029,39.4387,39.5044,96259.0
2019-06-17 10:40:00,48.11,48.36,48.11,48.33,100444.0,39.5044,39.7097,39.5044,39.685,100444.0
2019-06-17 10:50:00,48.34,48.41,48.24,48.24,108721.0,39.6932,39.7507,39.6111,39.6111,108721.0
2019-06-17 11:00:00,48.24,48.39,48.23,48.35,226723.0,39.6111,39.7343,39.6029,39.7014,226723.0
2019-06-17 11:10:00,48.36,48.47,48.32,48.47,104664.0,39.7097,39.8,39.6768,39.8,104664.0
2019-06-17 11:20:00,48.46,48.5,48.36,48.46,196546.0,39.7918,39.8246,39.7097,39.7918,196546.0
2019-06-17 11:30:00,48.45,48.78,48.4,48.72,324397.0,39.7836,40.0545,39.7425,40.0053,324397.0
2019-06-17 11:40:00,48.71,48.9,48.68,48.9,138667.0,39.997,40.1531,39.9724,40.1531,138667.0
2019-06-17 11:50:00,48.9,48.97,48.77,48.83,130272.0,40.1531,40.2105,40.0463,40.0956,130272.0
2019-06-17 12:00:00,48.83,48.86,48.66,48.69,112192.0,40.0956,40.1202,39.956,39.9806,112192.0
2019-06-17 12:10:00,48.68,48.74,48.58,48.59,97072.0,39.9724,40.0217,39.8903,39.8985,97072.0
2019-06-17 12:20:00,48.6,48.63,48.55,48.61,73913.0,39.9067,39.9314,39.8657,39.9149,73913.0
2019-06-17 12:30:00,48.61,48.69,48.59,48.64,121843.0,39.9149,39.9806,39.8985,39.9396,121843.0
2019-06-17 12:40:00,48.65,48.79,48.64,48.76,109695.0,39.9478,40.0627,39.9396,40.0381,109695.0
2019-06-17 12:50:00,48.76,48.77,48.71,48.74,113916.0,40.0381,40.0463,39.997,40.0217,113916.0
2019-06-17 13:00:00,48.74,48.81,48.71,48.79,106803.0,40.0217,40.0792,39.997,40.0627,106803.0
2019-06-17 13:10:00,48.8,48.84,48.78,48.84,73672.0,40.0709,40.1038,40.0545,40.1038,73672.0
2019-06-17 13:20:00,48.83,48.83,48.77,48.78,91839.0,40.0956,40.0956,40.0463,40.0545,91839.0
2019-06-17 13:30:00,48.77,48.92,48.77,48.9,75673.0,40.0463,40.1695,40.0463,40.1531,75673.0
2019-06-17 13:40:00,48.89,48.91,48.82,48.85,106261.0,40.1449,40.1613,40.0874,40.112,106261.0
2019-06-17 13:50:00,48.85,48.87,48.77,48.81,94399.0,40.112,40.1284,40.0463,40.0792,94399.0
2019-06-17 14:00:00,48.8,48.87,48.79,48.84,100692.0,40.0709,40.1284,40.0627,40.1038,100692.0
2019-06-17 14:10:00,48.84,48.85,48.73,48.77,92411.0,40.1038,40.112,40.0135,40.0463,92411.0
2019-06-17 14:20:00,48.77,48.79,48.67,48.68,128209.0,40.0463,40.0627,39.9642,39.9724,128209.0
2019-06-17 14:30:00,48.68,48.72,48.66,48.69,124771.0,39.9724,40.0053,39.956,39.9806,124771.0
2019-06-17 14:40:00,48.69,48.69,48.58,48.63,119395.0,39.9806,39.9806,39.8903,39.9314,119395.0
2019-06-17 14:50:00,48.63,48.78,48.6,48.77,144495.0,39.9314,40.0545,39.9067,40.0463,144495.0
2019-06-17 15:00:00,48.77,48.84,48.72,48.84,120320.0,40.0463,40.1038,40.0053,40.1038,120320.0
2019-06-17 15:10:00,48.84,48.95,48.84,48.91,227827.0,40.1038,40.1941,40.1038,40.1613,227827.0
2019-06-17 15:20:00,48.91,49.0,48.9,49.0,152262.0,40.1613,40.2352,40.1531,40.2352,152262.0
2019-06-17 15:30:00,48.99,49.0,48.82,48.87,194489.0,40.227,40.2352,40.0874,40.1284,194489.0
2019-06-17 15:40:00,48.88,48.89,48.67,48.68,228809.0,40.1366,40.1449,39.9642,39.9724,228809.0
2019-06-17 15:50:00,48.68,48.74,48.57,48.7,737900.0,39.9724,40.0217,39.8821,39.9888,737900.0
2019-06-18 09:30:00,48.8,49.28,48.8,49.18,192024.0,40.0709,40.4651,40.0709,40.383,192024.0
2019-06-18 09:40:00,49.22,49.8,49.18,49.8,227147.0,40.4158,40.8921,40.383,40.8921,227147.0
2019-06-18 09:50:00,49.8,50.05,49.69,49.76,212529.0,40.8921,41.0974,40.8018,40.8592,212529.0
2019-06-18 10:00:00,49.75,49.9,49.45,49.45,238931.0,40.851,40.9742,40.6047,40.6047,238931.0
2019-06-18 10:10:00,49.45,49.62,49.45,49.58,204441.0,40.6047,40.7443,40.6047,40.7114,204441.0
2019-06-18 10:20:00,49.58,49.66,49.3,49.66,167142.0,40.7114,40.7771,40.4815,40.7771,167142.0
2019-06-18 10:30:00,49.68,49.76,49.64,49.68,145418.0,40.7935,40.8592,40.7607,40.7935,145418.0
2019-06-18 10:40:00,49.67,49.78,49.61,49.74,122607.0,40.7853,40.8757,40.7361,40.8428,122607.0
2019-06-18 10:50:00,49.75,49.84,49.62,49.77,114646.0,40.851,40.9249,40.7443,40.8674,114646.0
2019-06-18 11:00:00,49.78,49.87,49.65,49.71,121794.0,40.8757,40.9496,40.7689,40.8182,121794.0
2019-06-18 11:10:00,49.71,49.71,49.46,49.52,98798.0,40.8182,40.8182,40.6129,40.6622,98798.0
2019-06-18 11:20:00,49.52,49.52,49.35,49.49,168977.0,40.6622,40.6622,40.5226,40.6375,168977.0
2019-06-18 11:30:00,49.49,49.49,49.36,49.49,116529.0,40.6375,40.6375,40.5308,40.6375,116529.0
2019-06-18 11:40:00,49.48,49.53,49.3,49.31,217504.0,40.6293,40.6704,40.4815,40.4897,217504.0
2019-06-18 11:50:00,49.32,49.41,49.24,49.34,183247.0,40.4979,40.5718,40.4322,40.5144,183247.0
2019-06-18 12:00:00,49.35,49.41,49.34,49.39,85206.0,40.5226,40.5718,40.5144,40.5554,85206.0
2019-06-18 12:10:00,49.4,49.43,49.24,49.28,114527.0,40.5636,40.5883,40.4322,40.4651,114527.0
2019-06-18 12:20:00,49.28,49.42,49.26,49.38,119161.0,40.4651,40.58,40.4487,40.5472,119161.0
2019-06-18 12:30:00,49.38,49.45,49.36,49.39,101677.0,40.5472,40.6047,40.5308,40.5554,101677.0
2019-06-18 12:40:00,49.4,49.45,49.34,49.39,110484.0,40.5636,40.6047,40.5144,40.5554,110484.0
2019-06-18 12:50:00,49.39,49.4,49.22,49.24,102119.0,40.5554,40.5636,40.4158,40.4322,102119.0
2019-06-18 13:00:00,49.24,49.29,49.11,49.28,181933.0,40.4322,40.4733,40.3255,40.4651,181933.0
2019-06-18 13:10:00,49.27,49.42,49.27,49.36,103706.0,40.4569,40.58,40.4569,40.5308,103706.0
2019-06-18 13:20:00,49.36,49.46,49.34,49.44,96684.0,40.5308,40.6129,40.5144,40.5965,96684.0
2019-06-18 13:30:00,49.44,49.58,49.43,49.57,103862.0,40.5965,40.7114,40.5883,40.7032,103862.0
2019-06-18 13:40:00,49.56,49.61,49.53,49.54,91722.0,40.695,40.7361,40.6704,40.6786,91722.0
2019-06-18 13:50:00,49.54,49.65,49.51,49.62,95647.0,40.6786,40.7689,40.6539,40.7443,95647.0
2019-06-18 14:00:00,49.62,49.65,49.51,49.61,86627.0,40.7443,40.7689,40.6539,40.7361,86627.0
2019-06-18 14:10:00,49.62,49.67,49.58,49.65,98063.0,40.7443,40.7853,40.7114,40.7689,98063.0
2019-06-18 14:20:00,49.65,49.75,49.61,49.7,80934.0,40.7689,40.851,40.7361,40.81,80934.0
2019-06-18 14:30:00,49.69,49.77,49.67,49.77,97949.0,40.8018,40.8674,40.7853,40.8674,97949.0
2019-06-18 14:40:00,49.76,49.78,49.71,49.74,102637.0,40.8592,40.8757,40.8182,40.8428,102637.0
2019-06-18 14:50:00,49.75,49.92,49.74,49.89,270089.0,40.851,40.9906,40.8428,40.966,270089.0
2019-06-18 15:00:00,49.9,49.92,49.82,49.86,154376.0,40.9742,40.9906,40.9085,40.9413,154376.0
2019-06-18 15:10:00,49.87,49.9,49.72,49.72,209604.0,40.9496,40.9742,40.8264,40.8264,209604.0
2019-06-18 15:20:00,49.72,49.75,49.63,49.65,166276.0,40.8264,40.851,40.7525,40.7689,166276.0
2019-06-18 15:30:00,49.65,49.65,49.57,49.58,183347.0,40.7689,40.7689,40.7032,40.7114,183347.0
2019-06-18 15:40:00,49.58,49.6,49.5,49.59,241013.0,40.7114,40.7278,40.6457,40.7196,241013.0
2019-06-18 15:50:00,49.59,49.67,49.53,49.64,641918.0,40.7196,40.7853,40.6704,40.7607,641918.0
2019-06-19 09:30:00,49.76,50.12,49.36,49.5,207270.0,40.8592,41.1548,40.5308,40.6457,207270.0
2019-06-19 09:40:00,49.5,49.76,49.46,49.7,145187.0,40.6457,40.8592,40.6129,40.81,145187.0
2019-06-19 09:50:00,49.66,49.86,49.61,49.79,104666.0,40.7771,40.9413,40.7361,40.8839,104666.0
2019-06-19 10:00:00,49.81,49.87,49.7,49.82,97814.0,40.9003,40.9496,40.81,40.9085,97814.0
2019-06-19 10:10:00,49.83,50.08,49.83,49.98,154286.0,40.9167,41.122,40.9167,41.0399,154286.0
2019-06-19 10:20:00,49.97,50.0,49.79,49.89,116698.0,41.0317,41.0563,40.8839,40.966,116698.0
2019-06-19 10:30:00,49.93,50.4,49.92,50.27,304451.0,40.9988,41.3848,40.9906,41.278,304451.0
2019-06-19 10:40:00,50.28,50.35,50.13,50.17,93648.0,41.2862,41.3437,41.163,41.1959,93648.0
2019-06-19 10:50:00,50.13,50.19,50.01,50.09,80249.0,41.163,41.2123,41.0645,41.1302,80249.0
2019-06-19 11:00:00,50.09,50.13,50.0,50.03,79199.0,41.1302,41.163,41.0563,41.0809,79199.0
2019-06-19 11:10:00,50.03,50.13,50.02,50.07,84155.0,41.0809,41.163,41.0727,41.1138,84155.0
2019-06-19 11:20:00,50.08,50.12,49.98,50.04,158177.0,41.122,41.1548,41.0399,41.0891,158177.0
2019-06-19 11:30:00,50.04,50.18,50.03,50.17,90234.0,41.0891,41.2041,41.0809,41.1959,90234.0
2019-06-19 11:40:00,50.16,50.32,50.12,50.31,67692.0,41.1877,41.3191,41.1548,41.3108,67692.0
2019-06-19 11:50:00,50.31,50.32,50.24,50.27,62630.0,41.3108,41.3191,41.2534,41.278,62630.0
2019-06-19 12:00:00,50.26,50.29,50.22,50.23,62650.0,41.2698,41.2944,41.2369,41.2452,62650.0
2019-06-19 12:10:00,50.22,50.26,50.19,50.2,63805.0,41.2369,41.2698,41.2123,41.2205,63805.0
2019-06-19 12:20:00,50.21,50.21,50.06,50.08,53581.0,41.2287,41.2287,41.1056,41.122,53581.0
2019-06-19 12:30:00,50.09,50.15,50.07,50.14,56600.0,41.1302,41.1795,41.1138,41.1713,56600.0
2019-06-19 12:40:00,50.14,50.16,50.08,50.12,49422.0,41.1713,41.1877,41.122,41.1548,49422.0
2019-06-19 12:50:00,50.12,50.14,50.06,50.11,84262.0,41.1548,41.1713,41.1056,41.1466,84262.0
2019-06-19 13:00:00,50.1,50.15,50.07,50.08,38765.0,41.1384,41.1795,41.1138,41.122,38765.0
2019-06-19 13:10:00,50.09,50.12,50.07,50.11,33330.0,41.1302,41.1548,41.1138,41.1466,33330.0
2019-06-19 13:20:00,50.1,50.15,50.04,50.07,90478.0,41.1384,41.1795,41.0891,41.1138,90478.0
2019-06-19 13:30:00,50.07,50.21,50.05,50.21,51190.0,41.1138,41.2287,41.0974,41.2287,51190.0
2019-06-19 13:40:00,50.2,50.21,50.13,50.18,63824.0,41.2205,41.2287,41.163,41.2041,63824.0
2019-06-19 13:50:00,50.18,50.27,50.1,50.13,141266.0,41.2041,41.278,41.1384,41.163,141266.0
2019-06-19 14:00:00,50.13,50.34,49.98,50.02,179852.0,41.163,41.3355,41.0399,41.0727,179852.0
2019-06-19 14:10:00,50.01,50.12,49.78,49.78,169894.0,41.0645,41.1548,40.8757,40.8757,169894.0
2019-06-19 14:20:00,49.79,49.8,49.57,49.6,148096.0,40.8839,40.8921,40.7032,40.7278,148096.0
2019-06-19 14:30:00,49.61,49.88,49.6,49.79,163281.0,40.7361,40.9578,40.7278,40.8839,163281.0
2019-06-19 14:40:00,49.78,49.87,49.7,49.82,72690.0,40.8757,40.9496,40.81,40.9085,72690.0
2019-06-19 14:50:00,49.82,49.95,49.79,49.93,74077.0,40.9085,41.0152,40.8839,40.9988,74077.0
2019-06-19 15:00:00,49.93,49.94,49.78,49.87,93660.0,40.9988,41.007,40.8757,40.9496,93660.0
2019-06-19 15:10:00,49.86,49.94,49.83,49.93,85071.0,40.9413,41.007,40.9167,40.9988,85071.0
2019-06-19 15:20:00,49.93,49.93,49.78,49.83,108353.0,40.9988,40.9988,40.8757,40.9167,108353.0
2019-06-19 15:30:00,49.83,49.9,49.72,49.76,158776.0,40.9167,40.9742,40.8264,40.8592,158776.0
2019-06-19 15:40:00,49.77,49.84,49.65,49.66,183163.0,40.8674,40.9249,40.7689,40.7771,183163.0
2019-06-19 15:50:00,49.66,49.7,49.56,49.64,343149.0,40.7771,40.81,40.695,40.7607,343149.0
2019-06-20 09:30:00,50.53,51.06,50.51,50.93,290059.0,41.4915,41.9267,41.4751,41.8199,290059.0
2019-06-20 09:40:00,50.93,51.13,50.6,50.85,274078.0,41.8199,41.9842,41.549,41.7543,274078.0
2019-06-20 09:50:00,50.85,51.36,50.85,51.03,229893.0,41.7543,42.173,41.7543,41.9021,229893.0
2019-06-20 10:00:00,51.04,51.36,50.94,51.27,164794.0,41.9103,42.173,41.8282,42.0991,164794.0
2019-06-20 10:10:00,51.26,51.35,51.12,51.25,182475.0,42.0909,42.1648,41.976,42.0827,182475.0
2019-06-20 10:20:00,51.25,51.44,51.09,51.34,120136.0,42.0827,42.2387,41.9513,42.1566,120136.0
2019-06-20 10:30:00,51.33,51.67,51.27,51.61,127542.0,42.1484,42.4276,42.0991,42.3783,127542.0
2019-06-20 10:40:00,51.6,51.7,51.45,51.66,161979.0,42.3701,42.4522,42.2469,42.4194,161979.0
2019-06-20 10:50:00,51.66,51.74,51.48,51.48,204737.0,42.4194,42.4851,42.2716,42.2716,204737.0
2019-06-20 11:00:00,51.49,51.7,51.48,51.57,145690.0,42.2798,42.4522,42.2716,42.3455,145690.0
2019-06-20 11:10:00,51.58,51.62,51.48,51.54,197024.0,42.3537,42.3865,42.2716,42.3208,197024.0
2019-06-20 11:20:00,51.55,51.56,51.34,51.41,234282.0,42.329,42.3373,42.1566,42.2141,234282.0
2019-06-20 11:30:00,51.41,51.53,51.39,51.5,114947.0,42.2141,42.3126,42.1977,42.288,114947.0
2019-06-20 11:40:00,51.49,51.54,51.44,51.53,135850.0,42.2798,42.3208,42.2387,42.3126,135850.0
2019-06-20 11:50:00,51.53,51.63,51.41,51.44,182055.0,42.3126,42.3947,42.2141,42.2387,182055.0
2019-06-20 12:00:00,51.44,51.48,51.21,51.24,236936.0,42.2387,42.2716,42.0499,42.0745,236936.0
2019-06-20 12:10:00,51.22,51.22,51.03,51.07,81481.0,42.0581,42.0581,41.9021,41.9349,81481.0
2019-06-20 12:20:00,51.08,51.12,51.0,51.01,136218.0,41.9431,41.976,41.8774,41.8856,136218.0
2019-06-20 12:30:00,51.02,51.16,51.0,51.05,153519.0,41.8938,42.0088,41.8774,41.9185,153519.0
2019-06-20 12:40:00,51.04,51.3,51.01,51.2,135581.0,41.9103,42.1238,41.8856,42.0417,135581.0
2019-06-20 12:50:00,51.2,51.35,51.13,51.34,130408.0,42.0417,42.1648,41.9842,42.1566,130408.0
2019-06-20 13:00:00,51.34,51.5,51.33,51.46,155422.0,42.1566,42.288,42.1484,42.2551,155422.0
2019-06-20 13:10:00,51.45,51.52,51.37,51.46,116803.0,42.2469,42.3044,42.1812,42.2551,116803.0
2019-06-20 13:20:00,51.46,51.62,51.45,51.6,94508.0,42.2551,42.3865,42.2469,42.3701,94508.0
2019-06-20 13:30:00,51.61,51.68,51.48,51.53,171467.0,42.3783,42.4358,42.2716,42.3126,171467.0
2019-06-20 13:40:00,51.52,51.64,51.49,51.5,111572.0,42.3044,42.4029,42.2798,42.288,111572.0
2019-06-20 13:50:00,51.51,51.62,51.5,51.58,145692.0,42.2962,42.3865,42.288,42.3537,145692.0
2019-06-20 14:00:00,51.56,51.79,51.54,51.73,193195.0,42.3373,42.5261,42.3208,42.4768,193195.0
2019-06-20 14:10:00,51.73,51.74,51.56,51.64,115855.0,42.4768,42.4851,42.3373,42.4029,115855.0
2019-06-20 14:20:00,51.64,51.89,51.6,51.81,172612.0,42.4029,42.6082,42.3701,42.5425,172612.0
2019-06-20 14:30:00,51.81,51.85,51.74,51.77,124811.0,42.5425,42.5754,42.4851,42.5097,124811.0
2019-06-20 14:40:00,51.76,51.81,51.69,51.8,161385.0,42.5015,42.5425,42.444,42.5343,161385.0
2019-06-20 14:50:00,51.8,51.97,51.71,51.97,253391.0,42.5343,42.6739,42.4604,42.6739,253391.0
2019-06-20 15:00:00,51.97,52.14,51.89,52.11,561102.0,42.6739,42.8135,42.6082,42.7889,561102.0
2019-06-20 15:10:00,52.12,52.29,52.04,52.11,507543.0,42.7971,42.9367,42.7314,42.7889,507543.0
2019-06-20 15:20:00,52.11,52.19,51.73,51.87,526791.0,42.7889,42.8546,42.4768,42.5918,526791.0
2019-06-20 15:30:00,51.87,52.05,51.8,52.05,331523.0,42.5918,42.7396,42.5343,42.7396,331523.0
2019-06-20 15:40:00,52.05,52.05,51.91,51.99,378976.0,42.7396,42.7396,42.6247,42.6903,378976.0
2019-06-20 15:50:00,52.0,52.04,51.87,51.93,737760.0,42.6986,42.7314,42.5918,42.6411,737760.0
2019-06-21 09:30:00,52.58,52.8,52.2,52.48,1292402.0,43.1748,43.3555,42.8628,43.0927,1292402.0
2019-06-21 09:40:00,52.46,52.86,52.15,52.56,279902.0,43.0763,43.4047,42.8217,43.1584,279902.0
2019-06-21 09:50:00,52.54,52.54,52.06,52.09,219302.0,43.142,43.142,42.7478,42.7725,219302.0
2019-06-21 10:00:00,52.09,52.12,51.9,52.1,357778.0,42.7725,42.7971,42.6164,42.7807,357778.0
2019-06-21 10:10:00,52.11,52.16,51.97,52.15,113263.0,42.7889,42.8299,42.6739,42.8217,113263.0
2019-06-21 10:20:00,52.16,52.39,52.14,52.34,104799.0,42.8299,43.0188,42.8135,42.9777,104799.0
2019-06-21 10:30:00,52.35,52.77,52.34,52.72,164574.0,42.9859,43.3308,42.9777,43.2898,164574.0
2019-06-21 10:40:00,52.72,52.81,52.6,52.69,149744.0,43.2898,43.3637,43.1912,43.2651,149744.0
2019-06-21 10:50:00,52.69,52.78,52.57,52.59,195012.0,43.2651,43.339,43.1666,43.183,195012.0
2019-06-21 11:00:00,52.6,52.84,52.59,52.78,170324.0,43.1912,43.3883,43.183,43.339,170324.0
2019-06-21 11:10:00,52.77,52.88,52.61,52.84,122376.0,43.3308,43.4211,43.1994,43.3883,122376.0
2019-06-21 11:20:00,52.84,52.84,52.69,52.71,91696.0,43.3883,43.3883,43.2651,43.2816,91696.0
2019-06-21 11:30:00,52.7,52.77,52.64,52.68,139416.0,43.2733,43.3308,43.2241,43.2569,139416.0
2019-06-21 11:40:00,52.68,52.82,52.61,52.63,107129.0,43.2569,43.3719,43.1994,43.2159,107129.0
2019-06-21 11:50:00,52.63,52.86,52.63,52.72,109536.0,43.2159,43.4047,43.2159,43.2898,109536.0
2019-06-21 12:00:00,52.72,52.8,52.67,52.79,109006.0,43.2898,43.3555,43.2487,43.3472,109006.0
2019-06-21 12:10:00,52.78,52.83,52.7,52.71,124219.0,43.339,43.3801,43.2733,43.2816,124219.0
2019-06-21 12:20:00,52.71,52.78,52.67,52.72,115026.0,43.2816,43.339,43.2487,43.2898,115026.0
2019-06-21 12:30:00,52.72,52.95,52.71,52.93,93124.0,43.2898,43.4786,43.2816,43.4622,93124.0
2019-06-21 12:40:00,52.93,53.01,52.89,52.93,125488.0,43.4622,43.5279,43.4294,43.4622,125488.0
2019-06-21 12:50:00,52.92,53.01,52.85,52.95,84548.0,43.454,43.5279,43.3965,43.4786,84548.0
2019-06-21 13:00:00,52.95,53.03,52.9,52.92,80309.0,43.4786,43.5443,43.4376,43.454,80309.0
2019-06-21 13:10:00,52.94,53.09,52.94,53.04,58133.0,43.4704,43.5936,43.4704,43.5525,58133.0
2019-06-21 13:20:00,53.04,53.19,53.02,53.16,156338.0,43.5525,43.6757,43.5361,43.6511,156338.0
2019-06-21 13:30:00,53.16,53.17,52.92,52.94,126019.0,43.6511,43.6593,43.454,43.4704,126019.0
2019-06-21 13:40:00,52.94,52.94,52.82,52.88,145365.0,43.4704,43.4704,43.3719,43.4211,145365.0
2019-06-21 13:50:00,52.88,52.96,52.86,52.9,68125.0,43.4211,43.4868,43.4047,43.4376,68125.0
2019-06-21 14:00:00,52.91,52.93,52.75,52.76,70396.0,43.4458,43.4622,43.3144,43.3226,70396.0
2019-06-21 14:10:00,52.76,52.86,52.74,52.85,93983.0,43.3226,43.4047,43.3062,43.3965,93983.0
2019-06-21 14:20:00,52.85,52.87,52.78,52.81,117428.0,43.3965,43.4129,43.339,43.3637,117428.0
2019-06-21 14:30:00,52.81,52.89,52.74,52.74,126311.0,43.3637,43.4294,43.3062,43.3062,126311.0
2019-06-21 14:40:00,52.74,52.77,52.63,52.65,72613.0,43.3062,43.3308,43.2159,43.2323,72613.0
2019-06-21 14:50:00,52.65,52.74,52.63,52.68,98741.0,43.2323,43.3062,43.2159,43.2569,98741.0
2019-06-21 15:00:00,52.67,52.74,52.65,52.73,101901.0,43.2487,43.3062,43.2323,43.298,101901.0
2019-06-21 15:10:00,52.74,52.75,52.68,52.73,99585.0,43.3062,43.3144,43.2569,43.298,99585.0
2019-06-21 15:20:00,52.74,52.76,52.59,52.62,165057.0,43.3062,43.3226,43.183,43.2077,165057.0
2019-06-21 15:30:00,52.63,52.69,52.58,52.66,180600.0,43.2159,43.2651,43.1748,43.2405,180600.0
2019-06-21 15:40:00,52.66,52.81,52.6,52.66,368064.0,43.2405,43.3637,43.1912,43.2405,368064.0
2019-06-21 15:50:00,52.65,52.79,52.6,52.64,761779.0,43.2323,43.3472,43.1912,43.2241,761779.0
2019-06-24 09:30:00,52.19,52.89,52.12,52.24,216672.0,42.8546,43.4294,42.7971,42.8956,216672.0
2019-06-24 09:40:00,52.25,52.29,51.91,51.95,138114.0,42.9038,42.9367,42.6247,42.6575,138114.0
2019-06-24 09:50:00,51.99,52.18,51.6,51.71,307029.0,42.6903,42.8464,42.3701,42.4604,307029.0
2019-06-24 10:00:00,51.7,51.97,51.69,51.81,118031.0,42.4522,42.6739,42.444,42.5425,118031.0
2019-06-24 10:10:00,51.82,52.08,51.73,52.07,113365.0,42.5507,42.7642,42.4768,42.756,113365.0
2019-06-24 10:20:00,52.08,52.09,51.83,51.87,92478.0,42.7642,42.7725,42.559,42.5918,92478.0
2019-06-24 10:30:00,51.85,51.97,51.82,51.85,64976.0,42.5754,42.6739,42.5507,42.5754,64976.0
2019-06-24 10:40:00,51.85,52.08,51.84,51.95,80799.0,42.5754,42.7642,42.5672,42.6575,80799.0
2019-06-24 10:50:00,51.95,52.01,51.8,51.9,76162.0,42.6575,42.7068,42.5343,42.6164,76162.0
2019-06-24 11:00:00,51.89,51.93,51.7,51.8,84431.0,42.6082,42.6411,42.4522,42.5343,84431.0
2019-06-24 11:10:00,51.79,51.98,51.77,51.78,94649.0,42.5261,42.6821,42.5097,42.5179,94649.0
2019-06-24 11:20:00,51.78,51.89,51.75,51.87,82456.0,42.5179,42.6082,42.4933,42.5918,82456.0
2019-06-24 11:30:00,51.87,51.91,51.79,51.8,48926.0,42.5918,42.6247,42.5261,42.5343,48926.0
2019-06-24 11:40:00,51.82,51.91,51.76,51.9,65573.0,42.5507,42.6247,42.5015,42.6164,65573.0
2019-06-24 11:50:00,51.9,52.01,51.88,51.91,85976.0,42.6164,42.7068,42.6,42.6247,85976.0
2019-06-24 12:00:00,51.91,51.97,51.87,51.91,56542.0,42.6247,42.6739,42.5918,42.6247,56542.0
2019-06-24 12:10:00,51.91,51.97,51.85,51.89,74491.0,42.6247,42.6739,42.5754,42.6082,74491.0
2019-06-24 12:20:00,51.9,51.92,51.7,51.73,57902.0,42.6164,42.6329,42.4522,42.4768,57902.0
2019-06-24 12:30:00,51.74,51.8,51.7,51.79,51587.0,42.4851,42.5343,42.4522,42.5261,51587.0
2019-06-24 12:40:00,51.81,51.81,51.7,51.74,43302.0,42.5425,42.5425,42.4522,42.4851,43302.0
2019-06-24 12:50:00,51.74,51.8,51.73,51.76,41894.0,42.4851,42.5343,42.4768,42.5015,41894.0
2019-06-24 13:00:00,51.76,51.89,51.76,51.88,64634.0,42.5015,42.6082,42.5015,42.6,64634.0
2019-06-24 13:10:00,51.88,51.93,51.84,51.88,60348.0,42.6,42.6411,42.5672,42.6,60348.0
2019-06-24 13:20:00,51.87,51.91,51.84,51.87,64646.0,42.5918,42.6247,42.5672,42.5918,64646.0
2019-06-24 13:30:00,51.87,51.91,51.83,51.91,48479.0,42.5918,42.6247,42.559,42.6247,48479.0
2019-06-24 13:40:00,51.9,51.92,51.82,51.86,52349.0,42.6164,42.6329,42.5507,42.5836,52349.0
2019-06-24 13:50:00,51.85,51.87,51.79,51.8,46785.0,42.5754,42.5918,42.5261,42.5343,46785.0
2019-06-24 14:00:00,51.81,51.94,51.79,51.94,38317.0,42.5425,42.6493,42.5261,42.6493,38317.0
2019-06-24 14:10:00,51.93,51.99,51.91,51.95,33424.0,42.6411,42.6903,42.6247,42.6575,33424.0
2019-06-24 14:20:00,51.95,51.96,51.85,51.88,46197.0,42.6575,42.6657,42.5754,42.6,46197.0
2019-06-24 14:30:00,51.87,51.89,51.78,51.82,43469.0,42.5918,42.6082,42.5179,42.5507,43469.0
2019-06-24 14:40:00,51.81,51.83,51.69,51.7,60239.0,42.5425,42.559,42.444,42.4522,60239.0
2019-06-24 14:50:00,51.69,51.72,51.65,51.7,58821.0,42.444,42.4686,42.4112,42.4522,58821.0
2019-06-24 15:00:00,51.68,51.75,51.68,51.7,37283.0,42.4358,42.4933,42.4358,42.4522,37283.0
2019-06-24 15:10:00,51.71,51.76,51.68,51.73,64026.0,42.4604,42.5015,42.4358,42.4768,64026.0
2019-06-24 15:20:00,51.73,51.8,51.71,51.73,53473.0,42.4768,42.5343,42.4604,42.4768,53473.0
2019-06-24 15:30:00,51.73,51.76,51.66,51.74,94842.0,42.4768,42.5015,42.4194,42.4851,94842.0
2019-06-24 15:40:00,51.75,51.78,51.64,51.64,111776.0,42.4933,42.5179,42.4029,42.4029,111776.0
2019-06-24 15:50:00,51.64,51.67,51.54,51.62,505697.0,42.4029,42.4276,42.3208,42.3865,505697.0
2019-06-25 09:30:00,51.38,51.49,51.09,51.34,177504.0,42.1895,42.2798,41.9513,42.1566,177504.0
2019-06-25 09:40:00,51.31,51.66,51.2,51.54,64888.0,42.132,42.4194,42.0417,42.3208,64888.0
2019-06-25 09:50:00,51.54,51.79,51.52,51.79,91940.0,42.3208,42.5261,42.3044,42.5261,91940.0
2019-06-25 10:00:00,51.79,51.92,51.76,51.89,78352.0,42.5261,42.6329,42.5015,42.6082,78352.0
2019-06-25 10:10:00,51.87,52.04,51.79,51.97,83579.0,42.5918,42.7314,42.5261,42.6739,83579.0
2019-06-25 10:20:00,51.97,51.97,51.77,51.86,71347.0,42.6739,42.6739,42.5097,42.5836,71347.0
2019-06-25 10:30:00,51.87,51.91,51.76,51.79,117186.0,42.5918,42.6247,42.5015,42.5261,117186.0
2019-06-25 10:40:00,51.79,51.88,51.77,51.77,66285.0,42.5261,42.6,42.5097,42.5097,66285.0
2019-06-25 10:50:00,51.78,51.83,51.68,51.74,64020.0,42.5179,42.559,42.4358,42.4851,64020.0
2019-06-25 11:00:00,51.75,51.85,51.7,51.73,79502.0,42.4933,42.5754,42.4522,42.4768,79502.0
2019-06-25 11:10:00,51.72,51.86,51.72,51.82,72840.0,42.4686,42.5836,42.4686,42.5507,72840.0
2019-06-25 11:20:00,51.81,51.86,51.76,51.78,66543.0,42.5425,42.5836,42.5015,42.5179,66543.0
2019-06-25 11:30:00,51.78,51.83,51.73,51.77,51165.0,42.5179,42.559,42.4768,42.5097,51165.0
2019-06-25 11:40:00,51.78,51.8,51.6,51.64,40066.0,42.5179,42.5343,42.3701,42.4029,40066.0
2019-06-25 11:50:00,51.63,51.63,51.53,51.58,46031.0,42.3947,42.3947,42.3126,42.3537,46031.0
2019-06-25 12:00:00,51.58,51.62,51.54,51.59,38452.0,42.3537,42.3865,42.3208,42.3619,38452.0
2019-06-25 12:10:00,51.59,51.68,51.57,51.6,45285.0,42.3619,42.4358,42.3455,42.3701,45285.0
2019-06-25 12:20:00,51.59,51.64,51.58,51.63,30957.0,42.3619,42.4029,42.3537,42.3947,30957.0
2019-06-25 12:30:00,51.63,51.68,51.53,51.55,56149.0,42.3947,42.4358,42.3126,42.329,56149.0
2019-06-25 12:40:00,51.54,51.62,51.54,51.58,36767.0,42.3208,42.3865,42.3208,42.3537,36767.0
2019-06-25 12:50:00,51.58,51.62,51.55,51.59,30381.0,42.3537,42.3865,42.329,42.3619,30381.0
2019-06-25 13:00:00,51.6,51.67,51.55,51.65,32640.0,42.3701,42.4276,42.329,42.4112,32640.0
2019-06-25 13:10:00,51.67,51.7,51.58,51.63,46350.0,42.4276,42.4522,42.3537,42.3947,46350.0
2019-06-25 13:20:00,51.63,51.69,51.62,51.66,43371.0,42.3947,42.444,42.3865,42.4194,43371.0
2019-06-25 13:30:00,51.64,51.66,51.48,51.52,56994.0,42.4029,42.4194,42.2716,42.3044,56994.0
2019-06-25 13:40:00,51.54,51.56,51.46,51.49,41058.0,42.3208,42.3373,42.2551,42.2798,41058.0
2019-06-25 13:50:00,51.5,51.57,51.45,51.5,33439.0,42.288,42.3455,42.2469,42.288,33439.0
2019-06-25 14:00:00,51.51,51.66,51.51,51.62,51370.0,42.2962,42.4194,42.2962,42.3865,51370.0
2019-06-25 14:10:00,51.61,51.74,51.56,51.7,36844.0,42.3783,42.4851,42.3373,42.4522,36844.0
2019-06-25 14:20:00,51.7,51.72,51.61,51.65,50983.0,42.4522,42.4686,42.3783,42.4112,50983.0
2019-06-25 14:30:00,51.65,51.69,51.59,51.6,67556.0,42.4112,42.444,42.3619,42.3701,67556.0
2019-06-25 14:40:00,51.6,51.65,51.55,51.64,75998.0,42.3701,42.4112,42.329,42.4029,75998.0
2019-06-25 14:50:00,51.63,51.64,51.56,51.59,74419.0,42.3947,42.4029,42.3373,42.3619,74419.0
2019-06-25 15:00:00,51.59,51.64,51.55,51.6,58673.0,42.3619,42.4029,42.329,42.3701,58673.0
2019-06-25 15:10:00,51.59,51.6,51.45,51.47,53592.0,42.3619,42.3701,42.2469,42.2634,53592.0
2019-06-25 15:20:00,51.47,51.53,51.45,51.5,78683.0,42.2634,42.3126,42.2469,42.288,78683.0
2019-06-25 15:30:00,51.5,51.59,51.49,51.53,117725.0,42.288,42.3619,42.2798,42.3126,117725.0
2019-06-25 15:40:00,51.53,51.57,51.43,51.43,127630.0,42.3126,42.3455,42.2305,42.2305,127630.0
2019-06-25 15:50:00,51.44,51.5,51.38,51.42,407400.0,42.2387,42.288,42.1895,42.2223,407400.0
2019-06-26 09:30:00,51.91,52.35,51.91,52.32,239517.0,42.6247,42.9859,42.6247,42.9613,239517.0
2019-06-26 09:40:00,52.33,52.51,52.25,52.44,130154.0,42.9695,43.1173,42.9038,43.0598,130154.0
2019-06-26 09:50:00,52.45,52.83,52.41,52.83,133296.0,43.0681,43.3801,43.0352,43.3801,133296.0
2019-06-26 10:00:00,52.84,53.04,52.76,52.97,184831.0,43.3883,43.5525,43.3226,43.495,184831.0
2019-06-26 10:10:00,52.97,53.04,52.9,52.94,144039.0,43.495,43.5525,43.4376,43.4704,144039.0
2019-06-26 10:20:00,52.95,53.04,52.79,52.89,122613.0,43.4786,43.5525,43.3472,43.4294,122613.0
2019-06-26 10:30:00,52.9,53.44,52.9,53.32,238752.0,43.4376,43.881,43.4376,43.7824,238752.0
2019-06-26 10:40:00,53.32,53.41,53.27,53.33,82114.0,43.7824,43.8563,43.7414,43.7906,82114.0
2019-06-26 10:50:00,53.33,53.37,53.14,53.25,202303.0,43.7906,43.8235,43.6346,43.725,202303.0
2019-06-26 11:00:00,53.24,53.37,53.12,53.36,92867.0,43.7167,43.8235,43.6182,43.8153,92867.0
2019-06-26 11:10:00,53.36,53.7,53.34,53.67,167549.0,43.8153,44.0945,43.7989,44.0698,167549.0
2019-06-26 11:20:00,53.66,53.8,53.63,53.8,123512.0,44.0616,44.1766,44.037,44.1766,123512.0
2019-06-26 11:30:00,53.8,53.83,53.67,53.8,191192.0,44.1766,44.2012,44.0698,44.1766,191192.0
2019-06-26 11:40:00,53.8,53.85,53.71,53.8,153730.0,44.1766,44.2176,44.1027,44.1766,153730.0
2019-06-26 11:50:00,53.8,53.82,53.49,53.54,199068.0,44.1766,44.193,43.922,43.9631,199068.0
2019-06-26 12:00:00,53.54,53.54,53.33,53.36,119734.0,43.9631,43.9631,43.7906,43.8153,119734.0
2019-06-26 12:10:00,53.36,53.4,53.32,53.39,107540.0,43.8153,43.8481,43.7824,43.8399,107540.0
2019-06-26 12:20:00,53.39,53.42,53.25,53.41,164731.0,43.8399,43.8646,43.725,43.8563,164731.0
2019-06-26 12:30:00,53.41,53.61,53.39,53.57,67694.0,43.8563,44.0206,43.8399,43.9877,67694.0
2019-06-26 12:40:00,53.58,53.69,53.52,53.65,53267.0,43.9959,44.0863,43.9467,44.0534,53267.0
2019-06-26 12:50:00,53.65,53.83,53.63,53.82,84724.0,44.0534,44.2012,44.037,44.193,84724.0
2019-06-26 13:00:00,53.82,53.95,53.75,53.76,178495.0,44.193,44.2997,44.1355,44.1437,178495.0
2019-06-26 13:10:00,53.76,53.8,53.72,53.77,91994.0,44.1437,44.1766,44.1109,44.1519,91994.0
2019-06-26 13:20:00,53.76,53.89,53.75,53.82,57365.0,44.1437,44.2505,44.1355,44.193,57365.0
2019-06-26 13:30:00,53.82,53.82,53.62,53.69,89656.0,44.193,44.193,44.0288,44.0863,89656.0
2019-06-26 13:40:00,53.69,53.75,53.62,53.7,128656.0,44.0863,44.1355,44.0288,44.0945,128656.0
2019-06-26 13:50:00,53.7,53.72,53.64,53.68,60987.0,44.0945,44.1109,44.0452,44.078,60987.0
2019-06-26 14:00:00,53.67,53.72,53.6,53.64,77982.0,44.0698,44.1109,44.0124,44.0452,77982.0
2019-06-26 14:10:00,53.65,53.71,53.6,53.68,74194.0,44.0534,44.1027,44.0124,44.078,74194.0
2019-06-26 14:20:00,53.69,53.89,53.67,53.85,141997.0,44.0863,44.2505,44.0698,44.2176,141997.0
2019-06-26 14:30:00,53.85,53.85,53.71,53.8,88447.0,44.2176,44.2176,44.1027,44.1766,88447.0
2019-06-26 14:40:00,53.8,53.81,53.64,53.68,111579.0,44.1766,44.1848,44.0452,44.078,111579.0
2019-06-26 14:50:00,53.69,53.75,53.65,53.72,482592.0,44.0863,44.1355,44.0534,44.1109,482592.0
2019-06-26 15:00:00,53.73,53.83,53.68,53.79,177656.0,44.1191,44.2012,44.078,44.1684,177656.0
2019-06-26 15:10:00,53.79,53.9,53.74,53.88,213973.0,44.1684,44.2587,44.1273,44.2423,213973.0
2019-06-26 15:20:00,53.87,53.92,53.82,53.89,171282.0,44.2341,44.2751,44.193,44.2505,171282.0
2019-06-26 15:30:00,53.88,54.2,53.87,54.18,307646.0,44.2423,44.505,44.2341,44.4886,307646.0
2019-06-26 15:40:00,54.17,54.17,53.97,54.13,422898.0,44.4804,44.4804,44.3162,44.4476,422898.0
2019-06-26 15:50:00,54.12,54.28,54.09,54.25,1285460.0,44.4393,44.5707,44.4147,44.5461,1285460.0
2019-06-27 09:30:00,54.25,54.61,54.06,54.12,201113.0,44.5461,44.8417,44.3901,44.4393,201113.0
2019-06-27 09:40:00,54.1,54.21,53.83,54.15,135124.0,44.4229,44.5132,44.2012,44.464,135124.0
2019-06-27 09:50:00,54.16,54.63,54.16,54.32,204353.0,44.4722,44.8581,44.4722,44.6036,204353.0
2019-06-27 10:00:00,54.32,54.71,54.28,54.66,141566.0,44.6036,44.9238,44.5707,44.8827,141566.0
2019-06-27 10:10:00,54.66,54.89,54.65,54.86,268064.0,44.8827,45.0716,44.8745,45.047,268064.0
2019-06-27 10:20:00,54.87,55.04,54.84,54.94,220970.0,45.0552,45.1948,45.0306,45.1127,220970.0
2019-06-27 10:30:00,54.95,55.11,54.82,55.11,290828.0,45.1209,45.2523,45.0141,45.2523,290828.0
2019-06-27 10:40:00,55.1,55.32,55.02,55.26,305103.0,45.244,45.4247,45.1784,45.3754,305103.0
2019-06-27 10:50:00,55.27,55.31,54.95,54.98,333924.0,45.3836,45.4165,45.1209,45.1455,333924.0
2019-06-27 11:00:00,54.98,55.13,54.95,55.05,147076.0,45.1455,45.2687,45.1209,45.203,147076.0
2019-06-27 11:10:00,55.05,55.09,54.73,54.88,158580.0,45.203,45.2358,44.9402,45.0634,158580.0
2019-06-27 11:20:00,54.88,54.99,54.75,54.97,128682.0,45.0634,45.1537,44.9566,45.1373,128682.0
2019-06-27 11:30:00,54.96,54.97,54.64,54.68,111112.0,45.1291,45.1373,44.8663,44.8992,111112.0
2019-06-27 11:40:00,54.69,54.78,54.65,54.78,85939.0,44.9074,44.9813,44.8745,44.9813,85939.0
2019-06-27 11:50:00,54.78,54.96,54.76,54.94,122085.0,44.9813,45.1291,44.9649,45.1127,122085.0
2019-06-27 12:00:00,54.95,54.97,54.85,54.9,104545.0,45.1209,45.1373,45.0388,45.0798,104545.0
2019-06-27 12:10:00,54.89,54.9,54.74,54.77,94168.0,45.0716,45.0798,44.9484,44.9731,94168.0
2019-06-27 12:20:00,54.77,54.95,54.74,54.94,94914.0,44.9731,45.1209,44.9484,45.1127,94914.0
2019-06-27 12:30:00,54.95,54.97,54.88,54.91,64889.0,45.1209,45.1373,45.0634,45.088,64889.0
2019-06-27 12:40:00,54.9,54.93,54.8,54.84,136927.0,45.0798,45.1045,44.9977,45.0306,136927.0
2019-06-27 12:50:00,54.84,54.93,54.78,54.89,86508.0,45.0306,45.1045,44.9813,45.0716,86508.0
2019-06-27 13:00:00,54.9,54.98,54.89,54.97,84964.0,45.0798,45.1455,45.0716,45.1373,84964.0
2019-06-27 13:10:00,54.96,54.98,54.84,54.85,51169.0,45.1291,45.1455,45.0306,45.0388,51169.0
2019-06-27 13:20:00,54.85,54.85,54.68,54.72,101700.0,45.0388,45.0388,44.8992,44.932,101700.0
2019-06-27 13:30:00,54.71,54.71,54.6,54.62,137041.0,44.9238,44.9238,44.8335,44.8499,137041.0
2019-06-27 13:40:00,54.62,54.72,54.59,54.7,89062.0,44.8499,44.932,44.8253,44.9156,89062.0
2019-06-27 13:50:00,54.69,54.79,54.61,54.73,142801.0,44.9074,44.9895,44.8417,44.9402,142801.0
2019-06-27 14:00:00,54.72,54.73,54.61,54.63,76307.0,44.932,44.9402,44.8417,44.8581,76307.0
2019-06-27 14:10:00,54.63,54.63,54.56,54.62,83106.0,44.8581,44.8581,44.8006,44.8499,83106.0
2019-06-27 14:20:00,54.62,54.63,54.53,54.54,71491.0,44.8499,44.8581,44.776,44.7842,71491.0
2019-06-27 14:30:00,54.54,54.57,54.42,54.43,99145.0,44.7842,44.8088,44.6857,44.6939,99145.0
2019-06-27 14:40:00,54.42,54.44,54.27,54.29,96703.0,44.6857,44.7021,44.5625,44.5789,96703.0
2019-06-27 14:50:00,54.29,54.4,54.27,54.37,92206.0,44.5789,44.6693,44.5625,44.6446,92206.0
2019-06-27 15:00:00,54.38,54.42,54.3,54.36,91334.0,44.6528,44.6857,44.5871,44.6364,91334.0
2019-06-27 15:10:00,54.36,54.37,54.18,54.21,82458.0,44.6364,44.6446,44.4886,44.5132,82458.0
2019-06-27 15:20:00,54.19,54.22,54.09,54.13,121633.0,44.4968,44.5215,44.4147,44.4476,121633.0
2019-06-27 15:30:00,54.12,54.22,54.06,54.21,165868.0,44.4393,44.5215,44.3901,44.5132,165868.0
2019-06-27 15:40:00,54.21,54.32,54.21,54.25,162407.0,44.5132,44.6036,44.5132,44.5461,162407.0
2019-06-27 15:50:00,54.25,54.51,54.18,54.38,888116.0,44.5461,44.7596,44.4886,44.6528,888116.0
2019-06-28 09:30:00,54.47,54.93,54.45,54.84,174666.0,44.7267,45.1045,44.7103,45.0306,174666.0
2019-06-28 09:40:00,54.83,54.88,54.5,54.55,110262.0,45.0223,45.0634,44.7514,44.7924,110262.0
2019-06-28 09:50:00,54.54,54.82,54.5,54.78,74027.0,44.7842,45.0141,44.7514,44.9813,74027.0
2019-06-28 10:00:00,54.79,54.82,54.47,54.56,132314.0,44.9895,45.0141,44.7267,44.8006,132314.0
2019-06-28 10:10:00,54.56,54.62,54.41,54.43,72552.0,44.8006,44.8499,44.6775,44.6939,72552.0
2019-06-28 10:20:00,54.43,54.46,54.19,54.23,106196.0,44.6939,44.7185,44.4968,44.5297,106196.0
2019-06-28 10:30:00,54.23,54.43,54.16,54.41,69690.0,44.5297,44.6939,44.4722,44.6775,69690.0
2019-06-28 10:40:00,54.41,54.41,54.25,54.37,59135.0,44.6775,44.6775,44.5461,44.6446,59135.0
2019-06-28 10:50:00,54.38,54.55,54.36,54.53,58951.0,44.6528,44.7924,44.6364,44.776,58951.0
2019-06-28 11:00:00,54.52,54.84,54.51,54.83,103670.0,44.7678,45.0306,44.7596,45.0223,103670.0
2019-06-28 11:10:00,54.84,54.88,54.79,54.79,88119.0,45.0306,45.0634,44.9895,44.9895,88119.0
2019-06-28 11:20:00,54.79,54.99,54.76,54.97,79887.0,44.9895,45.1537,44.9649,45.1373,79887.0
2019-06-28 11:30:00,54.96,55.1,54.9,55.05,92057.0,45.1291,45.244,45.0798,45.203,92057.0
2019-06-28 11:40:00,55.04,55.18,55.01,55.16,108342.0,45.1948,45.3097,45.1701,45.2933,108342.0
2019-06-28 11:50:00,55.16,55.2,55.06,55.09,128487.0,45.2933,45.3262,45.2112,45.2358,128487.0
2019-06-28 12:00:00,55.09,55.2,55.07,55.16,108275.0,45.2358,45.3262,45.2194,45.2933,108275.0
2019-06-28 12:10:00,55.17,55.25,55.16,55.19,81296.0,45.3015,45.3672,45.2933,45.3179,81296.0
2019-06-28 12:20:00,55.19,55.35,55.14,55.26,97640.0,45.3179,45.4493,45.2769,45.3754,97640.0
2019-06-28 12:30:00,55.26,55.38,55.24,55.36,125128.0,45.3754,45.474,45.359,45.4575,125128.0
2019-06-28 12:40:00,55.35,55.41,55.27,55.29,102370.0,45.4493,45.4986,45.3836,45.4001,102370.0
2019-06-28 12:50:00,55.29,55.3,55.24,55.27,99638.0,45.4001,45.4083,45.359,45.3836,99638.0
2019-06-28 13:00:00,55.28,55.28,55.07,55.15,116280.0,45.3918,45.3918,45.2194,45.2851,116280.0
2019-06-28 13:10:00,55.14,55.21,55.04,55.1,84376.0,45.2769,45.3344,45.1948,45.244,84376.0
2019-06-28 13:20:00,55.11,55.13,55.07,55.11,58532.0,45.2523,45.2687,45.2194,45.2523,58532.0
2019-06-28 13:30:00,55.11,55.2,55.09,55.16,60596.0,45.2523,45.3262,45.2358,45.2933,60596.0
2019-06-28 13:40:00,55.16,55.3,55.16,55.29,111729.0,45.2933,45.4083,45.2933,45.4001,111729.0
2019-06-28 13:50:00,55.28,55.44,55.28,55.44,113692.0,45.3918,45.5232,45.3918,45.5232,113692.0
2019-06-28 14:00:00,55.43,55.5,55.37,55.47,161585.0,45.515,45.5725,45.4657,45.5479,161585.0
2019-06-28 14:10:00,55.47,55.49,55.37,55.38,155976.0,45.5479,45.5643,45.4657,45.474,155976.0
2019-06-28 14:20:00,55.38,55.49,55.32,55.33,94866.0,45.474,45.5643,45.4247,45.4329,94866.0
2019-06-28 14:30:00,55.32,55.39,55.22,55.25,154564.0,45.4247,45.4822,45.3426,45.3672,154564.0
2019-06-28 14:40:00,55.27,55.37,55.2,55.31,124116.0,45.3836,45.4657,45.3262,45.4165,124116.0
2019-06-28 14:50:00,55.3,55.32,55.12,55.28,144126.0,45.4083,45.4247,45.2605,45.3918,144126.0
2019-06-28 15:00:00,55.27,55.38,55.24,55.37,146904.0,45.3836,45.474,45.359,45.4657,146904.0
2019-06-28 15:10:00,55.37,55.53,55.33,55.46,158621.0,45.4657,45.5971,45.4329,45.5396,158621.0
2019-06-28 15:20:00,55.47,55.56,55.44,55.54,268497.0,45.5479,45.6218,45.5232,45.6053,268497.0
2019-06-28 15:30:00,55.52,55.85,55.52,55.8,450862.0,45.5889,45.8599,45.5889,45.8188,450862.0
2019-06-28 15:40:00,55.8,55.89,55.7,55.84,428822.0,45.8188,45.8927,45.7367,45.8517,428822.0
2019-06-28 15:50:00,55.84,55.95,55.74,55.88,1226896.0,45.8517,45.942,45.7696,45.8845,1226896.0
2019-07-01 09:30:00,56.9,57.13,56.33,56.39,387221.0,46.7221,46.9109,46.254,46.3033,387221.0
2019-07-01 09:40:00,56.41,56.62,56.05,56.06,282496.0,46.3197,46.4922,46.0241,46.0323,282496.0
2019-07-01 09:50:00,56.07,56.27,55.92,56.12,259060.0,46.0405,46.2048,45.9174,46.0816,259060.0
2019-07-01 10:00:00,56.13,56.2,55.69,55.97,274218.0,46.0898,46.1473,45.7285,45.9584,274218.0
2019-07-01 10:10:00,55.96,55.98,55.62,55.73,278147.0,45.9502,45.9666,45.671,45.7614,278147.0
2019-07-01 10:20:00,55.71,55.71,55.36,55.53,281183.0,45.7449,45.7449,45.4575,45.5971,281183.0
2019-07-01 10:30:00,55.54,55.79,55.38,55.78,224153.0,45.6053,45.8106,45.474,45.8024,224153.0
2019-07-01 10:40:00,55.78,55.94,55.72,55.92,125703.0,45.8024,45.9338,45.7531,45.9174,125703.0
2019-07-01 10:50:00,55.91,56.01,55.82,56.0,140712.0,45.9092,45.9913,45.8353,45.9831,140712.0
2019-07-01 11:00:00,56.01,56.09,55.74,55.78,158769.0,45.9913,46.057,45.7696,45.8024,158769.0
2019-07-01 11:10:00,55.78,55.86,55.6,55.61,150108.0,45.8024,45.8681,45.6546,45.6628,150108.0
2019-07-01 11:20:00,55.61,55.82,55.59,55.75,187886.0,45.6628,45.8353,45.6464,45.7778,187886.0
2019-07-01 11:30:00,55.75,55.77,55.62,55.7,110464.0,45.7778,45.7942,45.671,45.7367,110464.0
2019-07-01 11:40:00,55.7,55.71,55.46,55.55,135977.0,45.7367,45.7449,45.5396,45.6135,135977.0
2019-07-01 11:50:00,55.56,55.71,55.54,55.69,71401.0,45.6218,45.7449,45.6053,45.7285,71401.0
2019-07-01 12:00:00,55.69,55.73,55.63,55.65,101118.0,45.7285,45.7614,45.6792,45.6957,101118.0
2019-07-01 12:10:00,55.66,55.68,55.57,55.62,52886.0,45.7039,45.7203,45.63,45.671,52886.0
2019-07-01 12:20:00,55.63,55.75,55.62,55.63,58216.0,45.6792,45.7778,45.671,45.6792,58216.0
2019-07-01 12:30:00,55.62,55.72,55.5,55.55,83201.0,45.671,45.7531,45.5725,45.6135,83201.0
2019-07-01 12:40:00,55.55,55.6,55.47,55.49,67688.0,45.6135,45.6546,45.5479,45.5643,67688.0
2019-07-01 12:50:00,55.49,55.56,55.46,55.54,50640.0,45.5643,45.6218,45.5396,45.6053,50640.0
2019-07-01 13:00:00,55.55,55.56,55.37,55.45,67520.0,45.6135,45.6218,45.4657,45.5314,67520.0
2019-07-01 13:10:00,55.45,55.46,55.27,55.36,108520.0,45.5314,45.5396,45.3836,45.4575,108520.0
2019-07-01 13:20:00,55.36,55.51,55.34,55.51,62559.0,45.4575,45.5807,45.4411,45.5807,62559.0
2019-07-01 13:30:00,55.52,55.52,55.42,55.45,67060.0,45.5889,45.5889,45.5068,45.5314,67060.0
2019-07-01 13:40:00,55.45,55.46,55.35,55.44,62582.0,45.5314,45.5396,45.4493,45.5232,62582.0
2019-07-01 13:50:00,55.43,55.52,55.42,55.51,61564.0,45.515,45.5889,45.5068,45.5807,61564.0
2019-07-01 14:00:00,55.51,55.53,55.33,55.35,60096.0,45.5807,45.5971,45.4329,45.4493,60096.0
2019-07-01 14:10:00,55.35,55.35,55.23,55.27,84310.0,45.4493,45.4493,45.3508,45.3836,84310.0
2019-07-01 14:20:00,55.27,55.59,55.26,55.56,114204.0,45.3836,45.6464,45.3754,45.6218,114204.0
2019-07-01 14:30:00,55.57,55.75,55.51,55.73,142044.0,45.63,45.7778,45.5807,45.7614,142044.0
2019-07-01 14:40:00,55.73,55.75,55.63,55.71,77963.0,45.7614,45.7778,45.6792,45.7449,77963.0
2019-07-01 14:50:00,55.7,55.79,55.68,55.73,100035.0,45.7367,45.8106,45.7203,45.7614,100035.0
2019-07-01 15:00:00,55.73,55.86,55.71,55.73,98746.0,45.7614,45.8681,45.7449,45.7614,98746.0
2019-07-01 15:10:00,55.73,55.77,55.37,55.46,239745.0,45.7614,45.7942,45.4657,45.5396,239745.0
2019-07-01 15:20:00,55.46,55.5,55.23,55.31,175969.0,45.5396,45.5725,45.3508,45.4165,175969.0
2019-07-01 15:30:00,55.33,55.45,55.09,55.11,222624.0,45.4329,45.5314,45.2358,45.2523,222624.0
2019-07-01 15:40:00,55.12,55.16,54.98,54.98,264136.0,45.2605,45.2933,45.1455,45.1455,264136.0
2019-07-01 15:50:00,54.98,55.14,54.97,55.12,866227.0,45.1455,45.2769,45.1373,45.2605,866227.0
2019-07-02 09:30:00,54.73,54.98,54.0,54.88,361365.0,44.9402,45.1455,44.3408,45.0634,361365.0
2019-07-02 09:40:00,54.88,54.89,54.2,54.38,172536.0,45.0634,45.0716,44.505,44.6528,172536.0
2019-07-02 09:50:00,54.37,54.55,54.35,54.4,185945.0,44.6446,44.7924,44.6282,44.6693,185945.0
2019-07-02 10:00:00,54.41,54.5,54.14,54.41,255582.0,44.6775,44.7514,44.4558,44.6775,255582.0
2019-07-02 10:10:00,54.41,54.41,54.27,54.29,187640.0,44.6775,44.6775,44.5625,44.5789,187640.0
2019-07-02 10:20:00,54.27,54.49,54.22,54.48,164072.0,44.5625,44.7432,44.5215,44.7349,164072.0
2019-07-02 10:30:00,54.47,54.63,54.45,54.53,102079.0,44.7267,44.8581,44.7103,44.776,102079.0
2019-07-02 10:40:00,54.52,54.52,54.06,54.06,176866.0,44.7678,44.7678,44.3901,44.3901,176866.0
2019-07-02 10:50:00,54.06,54.42,53.98,54.42,151380.0,44.3901,44.6857,44.3244,44.6857,151380.0
2019-07-02 11:00:00,54.41,54.47,54.31,54.35,121967.0,44.6775,44.7267,44.5954,44.6282,121967.0
2019-07-02 11:10:00,54.35,54.42,54.29,54.42,166767.0,44.6282,44.6857,44.5789,44.6857,166767.0
2019-07-02 11:20:00,54.41,54.52,54.36,54.39,110777.0,44.6775,44.7678,44.6364,44.661,110777.0
2019-07-02 11:30:00,54.4,54.42,54.15,54.15,171456.0,44.6693,44.6857,44.464,44.464,171456.0
2019-07-02 11:40:00,54.15,54.44,54.13,54.38,84854.0,44.464,44.7021,44.4476,44.6528,84854.0
2019-07-02 11:50:00,54.36,54.38,54.29,54.35,66047.0,44.6364,44.6528,44.5789,44.6282,66047.0
2019-07-02 12:00:00,54.36,54.4,54.26,54.39,96268.0,44.6364,44.6693,44.5543,44.661,96268.0
2019-07-02 12:10:00,54.39,54.49,54.34,54.37,66984.0,44.661,44.7432,44.62,44.6446,66984.0
2019-07-02 12:20:00,54.37,54.38,54.15,54.17,61544.0,44.6446,44.6528,44.464,44.4804,61544.0
2019-07-02 12:30:00,54.17,54.27,54.09,54.23,69731.0,44.4804,44.5625,44.4147,44.5297,69731.0
2019-07-02 12:40:00,54.22,54.23,54.14,54.2,46625.0,44.5215,44.5297,44.4558,44.505,46625.0
2019-07-02 12:50:00,54.19,54.33,54.16,54.33,64092.0,44.4968,44.6118,44.4722,44.6118,64092.0
2019-07-02 13:00:00,54.33,54.36,54.27,54.31,49959.0,44.6118,44.6364,44.5625,44.5954,49959.0
2019-07-02 13:10:00,54.31,54.33,54.15,54.19,60797.0,44.5954,44.6118,44.464,44.4968,60797.0
2019-07-02 13:20:00,54.17,54.26,54.15,54.24,65271.0,44.4804,44.5543,44.464,44.5379,65271.0
2019-07-02 13:30:00,54.24,54.28,54.2,54.27,44151.0,44.5379,44.5707,44.505,44.5625,44151.0
2019-07-02 13:40:00,54.27,54.33,54.23,54.31,61311.0,44.5625,44.6118,44.5297,44.5954,61311.0
2019-07-02 13:50:00,54.3,54.35,54.25,54.29,67468.0,44.5871,44.6282,44.5461,44.5789,67468.0
2019-07-02 14:00:00,54.28,54.42,54.28,54.33,68317.0,44.5707,44.6857,44.5707,44.6118,68317.0
2019-07-02 14:10:00,54.33,54.38,54.31,54.35,64382.0,44.6118,44.6528,44.5954,44.6282,64382.0
2019-07-02 14:20:00,54.35,54.44,54.34,54.36,81114.0,44.6282,44.7021,44.62,44.6364,81114.0
2019-07-02 14:30:00,54.36,54.38,54.19,54.24,79513.0,44.6364,44.6528,44.4968,44.5379,79513.0
2019-07-02 14:40:00,54.24,54.37,54.22,54.33,56862.0,44.5379,44.6446,44.5215,44.6118,56862.0
2019-07-02 14:50:00,54.34,54.34,54.18,54.22,85219.0,44.62,44.62,44.4886,44.5215,85219.0
2019-07-02 15:00:00,54.22,54.33,54.21,54.25,74386.0,44.5215,44.6118,44.5132,44.5461,74386.0
2019-07-02 15:10:00,54.26,54.32,54.21,54.22,100472.0,44.5543,44.6036,44.5132,44.5215,100472.0
2019-07-02 15:20:00,54.23,54.33,54.2,54.28,106884.0,44.5297,44.6118,44.505,44.5707,106884.0
2019-07-02 15:30:00,54.26,54.4,54.25,54.39,135238.0,44.5543,44.6693,44.5461,44.661,135238.0
2019-07-02 15:40:00,54.39,54.45,54.35,54.45,251980.0,44.661,44.7103,44.6282,44.7103,251980.0
2019-07-02 15:50:00,54.45,54.57,54.43,54.51,368706.0,44.7103,44.8088,44.6939,44.7596,368706.0
2019-07-03 09:30:00,54.43,54.92,54.32,54.81,145856.0,44.6939,45.0962,44.6036,45.0059,145856.0
2019-07-03 09:40:00,54.83,54.83,54.51,54.57,64595.0,45.0223,45.0223,44.7596,44.8088,64595.0
2019-07-03 09:50:00,54.58,54.59,54.39,54.52,65418.0,44.8171,44.8253,44.661,44.7678,65418.0
2019-07-03 10:00:00,54.55,54.63,54.34,54.38,80923.0,44.7924,44.8581,44.62,44.6528,80923.0
2019-07-03 10:10:00,54.39,54.47,54.3,54.41,71620.0,44.661,44.7267,44.5871,44.6775,71620.0
2019-07-03 10:20:00,54.4,54.46,54.34,54.45,52534.0,44.6693,44.7185,44.62,44.7103,52534.0
2019-07-03 10:30:00,54.44,54.44,54.14,54.31,130279.0,44.7021,44.7021,44.4558,44.5954,130279.0
2019-07-03 10:40:00,54.3,54.67,54.3,54.64,105803.0,44.5871,44.891,44.5871,44.8663,105803.0
2019-07-03 10:50:00,54.64,54.73,54.49,54.49,97451.0,44.8663,44.9402,44.7432,44.7432,97451.0
2019-07-03 11:00:00,54.49,54.51,54.41,54.47,68531.0,44.7432,44.7596,44.6775,44.7267,68531.0
2019-07-03 11:10:00,54.47,54.56,54.39,54.55,75609.0,44.7267,44.8006,44.661,44.7924,75609.0
2019-07-03 11:20:00,54.55,54.56,54.45,54.49,71839.0,44.7924,44.8006,44.7103,44.7432,71839.0
2019-07-03 11:30:00,54.48,54.61,54.41,54.49,86420.0,44.7349,44.8417,44.6775,44.7432,86420.0
2019-07-03 11:40:00,54.48,54.57,54.45,54.57,49391.0,44.7349,44.8088,44.7103,44.8088,49391.0
2019-07-03 11:50:00,54.57,54.63,54.54,54.61,74335.0,44.8088,44.8581,44.7842,44.8417,74335.0
2019-07-03 12:00:00,54.6,54.74,54.57,54.69,54313.0,44.8335,44.9484,44.8088,44.9074,54313.0
2019-07-03 12:10:00,54.7,54.72,54.58,54.62,62860.0,44.9156,44.932,44.8171,44.8499,62860.0
2019-07-03 12:20:00,54.62,54.63,54.37,54.39,70902.0,44.8499,44.8581,44.6446,44.661,70902.0
2019-07-03 12:30:00,54.39,54.43,54.23,54.3,97356.0,44.661,44.6939,44.5297,44.5871,97356.0
2019-07-03 12:40:00,54.29,54.29,54.1,54.15,183922.0,44.5789,44.5789,44.4229,44.464,183922.0
2019-07-03 12:50:00,54.16,54.34,54.15,54.32,372699.0,44.4722,44.62,44.464,44.6036,372699.0
2019-07-05 09:30:00,54.05,54.5,53.94,54.49,136831.0,44.3819,44.7514,44.2915,44.7432,136831.0
2019-07-05 09:40:00,54.47,54.85,54.39,54.75,88180.0,44.7267,45.0388,44.661,44.9566,88180.0
2019-07-05 09:50:00,54.75,55.0,54.69,54.96,82691.0,44.9566,45.1619,44.9074,45.1291,82691.0
2019-07-05 10:00:00,54.97,54.99,54.76,54.76,67874.0,45.1373,45.1537,44.9649,44.9649,67874.0
2019-07-05 10:10:00,54.76,54.8,54.63,54.64,93569.0,44.9649,44.9977,44.8581,44.8663,93569.0
2019-07-05 10:20:00,54.65,54.7,54.51,54.57,99019.0,44.8745,44.9156,44.7596,44.8088,99019.0
2019-07-05 10:30:00,54.56,54.58,54.39,54.47,120184.0,44.8006,44.8171,44.661,44.7267,120184.0
2019-07-05 10:40:00,54.46,54.55,54.38,54.44,77991.0,44.7185,44.7924,44.6528,44.7021,77991.0
2019-07-05 10:50:00,54.44,54.59,54.44,54.5,26031.0,44.7021,44.8253,44.7021,44.7514,26031.0
2019-07-05 11:00:00,54.51,54.61,54.46,54.59,28971.0,44.7596,44.8417,44.7185,44.8253,28971.0
2019-07-05 11:10:00,54.6,54.75,54.58,54.7,54364.0,44.8335,44.9566,44.8171,44.9156,54364.0
2019-07-05 11:20:00,54.68,54.71,54.59,54.62,34736.0,44.8992,44.9238,44.8253,44.8499,34736.0
2019-07-05 11:30:00,54.62,54.67,54.56,54.61,68557.0,44.8499,44.891,44.8006,44.8417,68557.0
2019-07-05 11:40:00,54.62,54.73,54.55,54.73,41628.0,44.8499,44.9402,44.7924,44.9402,41628.0
2019-07-05 11:50:00,54.73,54.76,54.68,54.75,58690.0,44.9402,44.9649,44.8992,44.9566,58690.0
2019-07-05 12:00:00,54.77,54.81,54.7,54.78,48143.0,44.9731,45.0059,44.9156,44.9813,48143.0
2019-07-05 12:10:00,54.78,54.85,54.77,54.81,29251.0,44.9813,45.0388,44.9731,45.0059,29251.0
2019-07-05 12:20:00,54.82,54.85,54.75,54.77,35037.0,45.0141,45.0388,44.9566,44.9731,35037.0
2019-07-05 12:30:00,54.79,54.87,54.78,54.8,26751.0,44.9895,45.0552,44.9813,44.9977,26751.0
2019-07-05 12:40:00,54.8,54.85,54.73,54.81,55768.0,44.9977,45.0388,44.9402,45.0059,55768.0
2019-07-05 12:50:00,54.82,54.83,54.77,54.79,35686.0,45.0141,45.0223,44.9731,44.9895,35686.0
2019-07-05 13:00:00,54.8,55.01,54.8,54.96,60600.0,44.9977,45.1701,44.9977,45.1291,60600.0
2019-07-05 13:10:00,54.96,55.0,54.94,54.98,38179.0,45.1291,45.1619,45.1127,45.1455,38179.0
2019-07-05 13:20:00,54.98,55.1,54.95,55.01,56382.0,45.1455,45.244,45.1209,45.1701,56382.0
2019-07-05 13:30:00,55.01,55.05,54.99,55.04,41169.0,45.1701,45.203,45.1537,45.1948,41169.0
2019-07-05 13:40:00,55.04,55.1,55.01,55.03,71493.0,45.1948,45.244,45.1701,45.1866,71493.0
2019-07-05 13:50:00,55.03,55.05,54.99,55.05,49812.0,45.1866,45.203,45.1537,45.203,49812.0
2019-07-05 14:00:00,55.04,55.13,54.97,55.01,92965.0,45.1948,45.2687,45.1373,45.1701,92965.0
2019-07-05 14:10:00,55.01,55.02,54.71,54.73,43869.0,45.1701,45.1784,44.9238,44.9402,43869.0
2019-07-05 14:20:00,54.73,54.78,54.71,54.77,46241.0,44.9402,44.9813,44.9238,44.9731,46241.0
2019-07-05 14:30:00,54.76,54.86,54.75,54.8,59977.0,44.9649,45.047,44.9566,44.9977,59977.0
2019-07-05 14:40:00,54.79,54.82,54.71,54.77,62266.0,44.9895,45.0141,44.9238,44.9731,62266.0
2019-07-05 14:50:00,54.77,54.78,54.65,54.65,55149.0,44.9731,44.9813,44.8745,44.8745,55149.0
2019-07-05 15:00:00,54.64,54.74,54.64,54.68,48667.0,44.8663,44.9484,44.8663,44.8992,48667.0
2019-07-05 15:10:00,54.68,54.74,54.6,54.74,60841.0,44.8992,44.9484,44.8335,44.9484,60841.0
2019-07-05 15:20:00,54.73,54.79,54.71,54.77,69115.0,44.9402,44.9895,44.9238,44.9731,69115.0
2019-07-05 15:30:00,54.77,54.78,54.71,54.76,84259.0,44.9731,44.9813,44.9238,44.9649,84259.0
2019-07-05 15:40:00,54.76,54.77,54.68,54.73,109992.0,44.9649,44.9731,44.8992,44.9402,109992.0
2019-07-05 15:50:00,54.74,54.89,54.73,54.87,300371.0,44.9484,45.0716,44.9402,45.0552,300371.0
2019-07-08 09:30:00,54.7,54.8,54.49,54.55,89890.0,44.9156,44.9977,44.7432,44.7924,89890.0
2019-07-08 09:40:00,54.52,54.78,54.47,54.75,35233.0,44.7678,44.9813,44.7267,44.9566,35233.0
2019-07-08 09:50:00,54.78,54.84,54.7,54.77,53155.0,44.9813,45.0306,44.9156,44.9731,53155.0
2019-07-08 10:00:00,54.76,55.04,54.75,55.03,88312.0,44.9649,45.1948,44.9566,45.1866,88312.0
2019-07-08 10:10:00,55.01,55.06,54.94,54.99,55112.0,45.1701,45.2112,45.1127,45.1537,55112.0
2019-07-08 10:20:00,55.0,55.06,54.81,54.83,143160.0,45.1619,45.2112,45.0059,45.0223,143160.0
2019-07-08 10:30:00,54.82,54.84,54.61,54.7,86887.0,45.0141,45.0306,44.8417,44.9156,86887.0
2019-07-08 10:40:00,54.71,54.78,54.67,54.72,37404.0,44.9238,44.9813,44.891,44.932,37404.0
2019-07-08 10:50:00,54.72,54.78,54.67,54.69,88360.0,44.932,44.9813,44.891,44.9074,88360.0
2019-07-08 11:00:00,54.69,54.78,54.53,54.54,74432.0,44.9074,44.9813,44.776,44.7842,74432.0
2019-07-08 11:10:00,54.54,54.58,54.48,54.51,53315.0,44.7842,44.8171,44.7349,44.7596,53315.0
2019-07-08 11:20:00,54.51,54.55,54.46,54.53,58917.0,44.7596,44.7924,44.7185,44.776,58917.0
2019-07-08 11:30:00,54.53,54.54,54.38,54.41,77346.0,44.776,44.7842,44.6528,44.6775,77346.0
2019-07-08 11:40:00,54.4,54.55,54.39,54.53,36418.0,44.6693,44.7924,44.661,44.776,36418.0
2019-07-08 11:50:00,54.54,54.6,54.52,54.53,50967.0,44.7842,44.8335,44.7678,44.776,50967.0
2019-07-08 12:00:00,54.53,54.56,54.5,54.54,77127.0,44.776,44.8006,44.7514,44.7842,77127.0
2019-07-08 12:10:00,54.53,54.55,54.46,54.48,46717.0,44.776,44.7924,44.7185,44.7349,46717.0
2019-07-08 12:20:00,54.48,54.51,54.46,54.49,22919.0,44.7349,44.7596,44.7185,44.7432,22919.0
2019-07-08 12:30:00,54.48,54.6,54.47,54.53,53265.0,44.7349,44.8335,44.7267,44.776,53265.0
2019-07-08 12:40:00,54.52,54.53,54.47,54.49,28450.0,44.7678,44.776,44.7267,44.7432,28450.0
2019-07-08 12:50:00,54.49,54.58,54.48,54.58,27978.0,44.7432,44.8171,44.7349,44.8171,27978.0
2019-07-08 13:00:00,54.58,54.64,54.58,54.61,35737.0,44.8171,44.8663,44.8171,44.8417,35737.0
2019-07-08 13:10:00,54.62,54.63,54.58,54.6,25580.0,44.8499,44.8581,44.8171,44.8335,25580.0
2019-07-08 13:20:00,54.6,54.6,54.42,54.42,199315.0,44.8335,44.8335,44.6857,44.6857,199315.0
2019-07-08 13:30:00,54.42,54.45,54.32,54.34,39517.0,44.6857,44.7103,44.6036,44.62,39517.0
2019-07-08 13:40:00,54.34,54.41,54.33,54.39,51569.0,44.62,44.6775,44.6118,44.661,51569.0
2019-07-08 13:50:00,54.4,54.43,54.34,54.41,77165.0,44.6693,44.6939,44.62,44.6775,77165.0
2019-07-08 14:00:00,54.4,54.41,54.32,54.38,72761.0,44.6693,44.6775,44.6036,44.6528,72761.0
2019-07-08 14:10:00,54.38,54.43,54.33,54.43,48804.0,44.6528,44.6939,44.6118,44.6939,48804.0
2019-07-08 14:20:00,54.42,54.43,54.33,54.33,118271.0,44.6857,44.6939,44.6118,44.6118,118271.0
2019-07-08 14:30:00,54.33,54.35,54.27,54.3,56014.0,44.6118,44.6282,44.5625,44.5871,56014.0
2019-07-08 14:40:00,54.3,54.33,54.23,54.26,79451.0,44.5871,44.6118,44.5297,44.5543,79451.0
2019-07-08 14:50:00,54.25,54.33,54.21,54.33,53626.0,44.5461,44.6118,44.5132,44.6118,53626.0
2019-07-08 15:00:00,54.33,54.42,54.3,54.41,116746.0,44.6118,44.6857,44.5871,44.6775,116746.0
2019-07-08 15:10:00,54.41,54.54,54.39,54.47,98771.0,44.6775,44.7842,44.661,44.7267,98771.0
2019-07-08 15:20:00,54.47,54.57,54.44,54.55,82828.0,44.7267,44.8088,44.7021,44.7924,82828.0
2019-07-08 15:30:00,54.56,54.64,54.54,54.62,112101.0,44.8006,44.8663,44.7842,44.8499,112101.0
2019-07-08 15:40:00,54.62,54.63,54.54,54.56,87355.0,44.8499,44.8581,44.7842,44.8006,87355.0
2019-07-08 15:50:00,54.57,54.57,54.32,54.34,694856.0,44.8088,44.8088,44.6036,44.62,694856.0
2019-07-09 09:30:00,54.01,54.42,53.8,54.29,180638.0,44.349,44.6857,44.1766,44.5789,180638.0
2019-07-09 09:40:00,54.31,54.32,54.11,54.26,86724.0,44.5954,44.6036,44.4311,44.5543,86724.0
2019-07-09 09:50:00,54.22,54.51,54.19,54.47,116623.0,44.5215,44.7596,44.4968,44.7267,116623.0
2019-07-09 10:00:00,54.45,54.8,54.39,54.76,113727.0,44.7103,44.9977,44.661,44.9649,113727.0
2019-07-09 10:10:00,54.77,54.89,54.7,54.89,77704.0,44.9731,45.0716,44.9156,45.0716,77704.0
2019-07-09 10:20:00,54.87,54.94,54.81,54.9,90874.0,45.0552,45.1127,45.0059,45.0798,90874.0
2019-07-09 10:30:00,54.9,54.97,54.7,54.79,78611.0,45.0798,45.1373,44.9156,44.9895,78611.0
2019-07-09 10:40:00,54.81,54.84,54.72,54.75,30955.0,45.0059,45.0306,44.932,44.9566,30955.0
2019-07-09 10:50:00,54.76,54.77,54.6,54.61,42891.0,44.9649,44.9731,44.8335,44.8417,42891.0
2019-07-09 11:00:00,54.61,54.72,54.56,54.59,58295.0,44.8417,44.932,44.8006,44.8253,58295.0
2019-07-09 11:10:00,54.6,54.68,54.58,54.68,51726.0,44.8335,44.8992,44.8171,44.8992,51726.0
2019-07-09 11:20:00,54.69,54.72,54.55,54.58,34316.0,44.9074,44.932,44.7924,44.8171,34316.0
2019-07-09 11:30:00,54.6,54.79,54.6,54.77,43691.0,44.8335,44.9895,44.8335,44.9731,43691.0
2019-07-09 11:40:00,54.77,54.78,54.66,54.78,37794.0,44.9731,44.9813,44.8827,44.9813,37794.0
2019-07-09 11:50:00,54.78,54.78,54.65,54.66,46116.0,44.9813,44.9813,44.8745,44.8827,46116.0
2019-07-09 12:00:00,54.66,54.74,54.65,54.71,48658.0,44.8827,44.9484,44.8745,44.9238,48658.0
2019-07-09 12:10:00,54.71,54.73,54.63,54.64,42104.0,44.9238,44.9402,44.8581,44.8663,42104.0
2019-07-09 12:20:00,54.65,54.69,54.6,54.63,54807.0,44.8745,44.9074,44.8335,44.8581,54807.0
2019-07-09 12:30:00,54.63,54.65,54.59,54.62,38815.0,44.8581,44.8745,44.8253,44.8499,38815.0
2019-07-09 12:40:00,54.61,54.66,54.57,54.59,37336.0,44.8417,44.8827,44.8088,44.8253,37336.0
2019-07-09 12:50:00,54.59,54.69,54.56,54.66,32630.0,44.8253,44.9074,44.8006,44.8827,32630.0
2019-07-09 13:00:00,54.66,54.7,54.6,54.7,31460.0,44.8827,44.9156,44.8335,44.9156,31460.0
2019-07-09 13:10:00,54.7,54.72,54.64,54.7,41305.0,44.9156,44.932,44.8663,44.9156,41305.0
2019-07-09 13:20:00,54.69,54.79,54.68,54.74,101057.0,44.9074,44.9895,44.8992,44.9484,101057.0
2019-07-09 13:30:00,54.73,54.8,54.72,54.75,33177.0,44.9402,44.9977,44.932,44.9566,33177.0
2019-07-09 13:40:00,54.76,54.76,54.68,54.71,31128.0,44.9649,44.9649,44.8992,44.9238,31128.0
2019-07-09 13:50:00,54.72,54.78,54.7,54.75,57636.0,44.932,44.9813,44.9156,44.9566,57636.0
2019-07-09 14:00:00,54.75,54.77,54.68,54.73,35952.0,44.9566,44.9731,44.8992,44.9402,35952.0
2019-07-09 14:10:00,54.72,54.79,54.69,54.77,38060.0,44.932,44.9895,44.9074,44.9731,38060.0
2019-07-09 14:20:00,54.76,54.77,54.7,54.7,42245.0,44.9649,44.9731,44.9156,44.9156,42245.0
2019-07-09 14:30:00,54.7,54.71,54.65,54.66,68831.0,44.9156,44.9238,44.8745,44.8827,68831.0
2019-07-09 14:40:00,54.66,54.71,54.64,54.68,50259.0,44.8827,44.9238,44.8663,44.8992,50259.0
2019-07-09 14:50:00,54.68,54.72,54.67,54.69,64733.0,44.8992,44.932,44.891,44.9074,64733.0
2019-07-09 15:00:00,54.7,54.72,54.63,54.67,60675.0,44.9156,44.932,44.8581,44.891,60675.0
2019-07-09 15:10:00,54.65,54.66,54.61,54.62,77991.0,44.8745,44.8827,44.8417,44.8499,77991.0
2019-07-09 15:20:00,54.62,54.65,54.55,54.63,105696.0,44.8499,44.8745,44.7924,44.8581,105696.0
2019-07-09 15:30:00,54.63,54.72,54.63,54.7,102651.0,44.8581,44.932,44.8581,44.9156,102651.0
2019-07-09 15:40:00,54.7,54.71,54.63,54.64,127690.0,44.9156,44.9238,44.8581,44.8663,127690.0
2019-07-09 15:50:00,54.65,54.68,54.59,54.63,418282.0,44.8745,44.8992,44.8253,44.8581,418282.0
2019-07-10 09:30:00,55.31,55.6,55.09,55.39,212906.0,45.4165,45.6546,45.2358,45.4822,212906.0
2019-07-10 09:40:00,55.36,55.48,55.26,55.36,96456.0,45.4575,45.5561,45.3754,45.4575,96456.0
2019-07-10 09:50:00,55.35,55.56,55.33,55.51,100268.0,45.4493,45.6218,45.4329,45.5807,100268.0
2019-07-10 10:00:00,55.52,55.57,55.19,55.21,84824.0,45.5889,45.63,45.3179,45.3344,84824.0
2019-07-10 10:10:00,55.2,55.27,55.12,55.18,122650.0,45.3262,45.3836,45.2605,45.3097,122650.0
2019-07-10 10:20:00,55.2,55.2,55.04,55.06,41448.0,45.3262,45.3262,45.1948,45.2112,41448.0
2019-07-10 10:30:00,55.07,55.28,55.06,55.13,61808.0,45.2194,45.3918,45.2112,45.2687,61808.0
2019-07-10 10:40:00,55.13,55.13,55.01,55.01,32463.0,45.2687,45.2687,45.1701,45.1701,32463.0
2019-07-10 10:50:00,55.01,55.04,54.75,54.76,111328.0,45.1701,45.1948,44.9566,44.9649,111328.0
2019-07-10 11:00:00,54.76,54.77,54.47,54.48,158434.0,44.9649,44.9731,44.7267,44.7349,158434.0
2019-07-10 11:10:00,54.49,54.52,54.33,54.35,85782.0,44.7432,44.7678,44.6118,44.6282,85782.0
2019-07-10 11:20:00,54.34,54.35,54.12,54.18,122636.0,44.62,44.6282,44.4393,44.4886,122636.0
2019-07-10 11:30:00,54.18,54.5,54.15,54.45,65976.0,44.4886,44.7514,44.464,44.7103,65976.0
2019-07-10 11:40:00,54.44,54.52,54.41,54.47,40328.0,44.7021,44.7678,44.6775,44.7267,40328.0
2019-07-10 11:50:00,54.48,54.5,54.37,54.37,29465.0,44.7349,44.7514,44.6446,44.6446,29465.0
2019-07-10 12:00:00,54.37,54.42,54.33,54.36,58070.0,44.6446,44.6857,44.6118,44.6364,58070.0
2019-07-10 12:10:00,54.36,54.43,54.35,54.41,30484.0,44.6364,44.6939,44.6282,44.6775,30484.0
2019-07-10 12:20:00,54.41,54.49,54.4,54.48,36259.0,44.6775,44.7432,44.6693,44.7349,36259.0
2019-07-10 12:30:00,54.48,54.64,54.48,54.59,37218.0,44.7349,44.8663,44.7349,44.8253,37218.0
2019-07-10 12:40:00,54.6,54.65,54.6,54.64,36652.0,44.8335,44.8745,44.8335,44.8663,36652.0
2019-07-10 12:50:00,54.63,54.65,54.58,54.59,34001.0,44.8581,44.8745,44.8171,44.8253,34001.0
2019-07-10 13:00:00,54.58,54.7,54.58,54.68,33598.0,44.8171,44.9156,44.8171,44.8992,33598.0
2019-07-10 13:10:00,54.69,54.73,54.64,54.68,30596.0,44.9074,44.9402,44.8663,44.8992,30596.0
2019-07-10 13:20:00,54.68,54.68,54.62,54.64,35143.0,44.8992,44.8992,44.8499,44.8663,35143.0
2019-07-10 13:30:00,54.64,54.67,54.63,54.67,35483.0,44.8663,44.891,44.8581,44.891,35483.0
2019-07-10 13:40:00,54.67,54.74,54.64,54.71,29639.0,44.891,44.9484,44.8663,44.9238,29639.0
2019-07-10 13:50:00,54.71,54.75,54.68,54.69,25935.0,44.9238,44.9566,44.8992,44.9074,25935.0
2019-07-10 14:00:00,54.7,54.77,54.69,54.72,52227.0,44.9156,44.9731,44.9074,44.932,52227.0
2019-07-10 14:10:00,54.72,54.82,54.71,54.77,37040.0,44.932,45.0141,44.9238,44.9731,37040.0
2019-07-10 14:20:00,54.78,54.86,54.75,54.77,84815.0,44.9813,45.047,44.9566,44.9731,84815.0
2019-07-10 14:30:00,54.77,54.88,54.75,54.84,39213.0,44.9731,45.0634,44.9566,45.0306,39213.0
2019-07-10 14:40:00,54.85,54.92,54.82,54.84,58118.0,45.0388,45.0962,45.0141,45.0306,58118.0
2019-07-10 14:50:00,54.83,54.87,54.79,54.79,48138.0,45.0223,45.0552,44.9895,44.9895,48138.0
2019-07-10 15:00:00,54.79,54.82,54.72,54.74,78780.0,44.9895,45.0141,44.932,44.9484,78780.0
2019-07-10 15:10:00,54.73,54.84,54.71,54.78,59724.0,44.9402,45.0306,44.9238,44.9813,59724.0
2019-07-10 15:20:00,54.77,54.81,54.74,54.78,43330.0,44.9731,45.0059,44.9484,44.9813,43330.0
2019-07-10 15:30:00,54.79,54.92,54.78,54.79,67460.0,44.9895,45.0962,44.9813,44.9895,67460.0
2019-07-10 15:40:00,54.79,54.91,54.75,54.86,139697.0,44.9895,45.088,44.9566,45.047,139697.0
2019-07-10 15:50:00,54.85,55.06,54.85,54.98,312049.0,45.0388,45.2112,45.0388,45.1455,312049.0
2019-07-11 09:30:00,55.31,55.32,54.98,55.32,132634.0,45.4165,45.4247,45.1455,45.4247,132634.0
2019-07-11 09:40:00,55.32,55.35,55.08,55.18,66681.0,45.4247,45.4493,45.2276,45.3097,66681.0
2019-07-11 09:50:00,55.18,55.27,55.1,55.14,81450.0,45.3097,45.3836,45.244,45.2769,81450.0
2019-07-11 10:00:00,55.15,55.22,54.99,55.09,58594.0,45.2851,45.3426,45.1537,45.2358,58594.0
2019-07-11 10:10:00,55.07,55.12,54.95,54.96,70542.0,45.2194,45.2605,45.1209,45.1291,70542.0
2019-07-11 10:20:00,54.96,55.08,54.93,54.96,35420.0,45.1291,45.2276,45.1045,45.1291,35420.0
2019-07-11 10:30:00,54.96,55.0,54.87,54.91,54246.0,45.1291,45.1619,45.0552,45.088,54246.0
2019-07-11 10:40:00,54.92,55.0,54.87,54.92,69400.0,45.0962,45.1619,45.0552,45.0962,69400.0
2019-07-11 10:50:00,54.91,54.96,54.82,54.93,61547.0,45.088,45.1291,45.0141,45.1045,61547.0
2019-07-11 11:00:00,54.94,55.1,54.92,55.07,55361.0,45.1127,45.244,45.0962,45.2194,55361.0
2019-07-11 11:10:00,55.08,55.2,55.03,55.19,108383.0,45.2276,45.3262,45.1866,45.3179,108383.0
2019-07-11 11:20:00,55.2,55.21,55.09,55.13,130033.0,45.3262,45.3344,45.2358,45.2687,130033.0
2019-07-11 11:30:00,55.13,55.19,55.1,55.14,62884.0,45.2687,45.3179,45.244,45.2769,62884.0
2019-07-11 11:40:00,55.15,55.32,55.13,55.3,58065.0,45.2851,45.4247,45.2687,45.4083,58065.0
2019-07-11 11:50:00,55.3,55.31,55.17,55.19,32400.0,45.4083,45.4165,45.3015,45.3179,32400.0
2019-07-11 12:00:00,55.2,55.31,55.2,55.28,49066.0,45.3262,45.4165,45.3262,45.3918,49066.0
2019-07-11 12:10:00,55.28,55.32,55.25,55.27,50060.0,45.3918,45.4247,45.3672,45.3836,50060.0
2019-07-11 12:20:00,55.27,55.34,55.23,55.33,24119.0,45.3836,45.4411,45.3508,45.4329,24119.0
2019-07-11 12:30:00,55.33,55.53,55.33,55.48,51564.0,45.4329,45.5971,45.4329,45.5561,51564.0
2019-07-11 12:40:00,55.47,55.62,55.47,55.62,74188.0,45.5479,45.671,45.5479,45.671,74188.0
2019-07-11 12:50:00,55.62,55.62,55.46,55.54,67665.0,45.671,45.671,45.5396,45.6053,67665.0
2019-07-11 13:00:00,55.55,55.56,55.5,55.52,37719.0,45.6135,45.6218,45.5725,45.5889,37719.0
2019-07-11 13:10:00,55.51,55.54,55.49,55.5,52249.0,45.5807,45.6053,45.5643,45.5725,52249.0
2019-07-11 13:20:00,55.5,55.53,55.47,55.51,34565.0,45.5725,45.5971,45.5479,45.5807,34565.0
2019-07-11 13:30:00,55.51,55.58,55.46,55.51,98227.0,45.5807,45.6382,45.5396,45.5807,98227.0
2019-07-11 13:40:00,55.52,55.52,55.46,55.48,165297.0,45.5889,45.5889,45.5396,45.5561,165297.0
2019-07-11 13:50:00,55.48,55.62,55.46,55.53,59439.0,45.5561,45.671,45.5396,45.5971,59439.0
2019-07-11 14:00:00,55.53,55.54,55.47,55.5,83461.0,45.5971,45.6053,45.5479,45.5725,83461.0
2019-07-11 14:10:00,55.5,55.54,55.45,55.47,38223.0,45.5725,45.6053,45.5314,45.5479,38223.0
2019-07-11 14:20:00,55.47,55.51,55.46,55.49,50849.0,45.5479,45.5807,45.5396,45.5643,50849.0
2019-07-11 14:30:00,55.5,55.63,55.5,55.53,161550.0,45.5725,45.6792,45.5725,45.5971,161550.0
2019-07-11 14:40:00,55.53,55.54,55.38,55.38,51155.0,45.5971,45.6053,45.474,45.474,51155.0
2019-07-11 14:50:00,55.37,55.38,55.3,55.37,76107.0,45.4657,45.474,45.4083,45.4657,76107.0
2019-07-11 15:00:00,55.37,55.41,55.33,55.37,78615.0,45.4657,45.4986,45.4329,45.4657,78615.0
2019-07-11 15:10:00,55.37,55.43,55.35,55.41,74809.0,45.4657,45.515,45.4493,45.4986,74809.0
2019-07-11 15:20:00,55.4,55.46,55.37,55.41,92073.0,45.4904,45.5396,45.4657,45.4986,92073.0
2019-07-11 15:30:00,55.41,55.48,55.4,55.46,86917.0,45.4986,45.5561,45.4904,45.5396,86917.0
2019-07-11 15:40:00,55.46,55.5,55.43,55.47,107752.0,45.5396,45.5725,45.515,45.5479,107752.0
2019-07-11 15:50:00,55.47,55.51,55.41,55.45,260277.0,45.5479,45.5807,45.4986,45.5314,260277.0
2019-07-12 09:30:00,55.47,55.8,55.35,55.45,94250.0,45.5479,45.8188,45.4493,45.5314,94250.0
2019-07-12 09:40:00,55.45,55.47,55.31,55.43,42933.0,45.5314,45.5479,45.4165,45.515,42933.0
2019-07-12 09:50:00,55.44,55.58,55.37,55.41,50202.0,45.5232,45.6382,45.4657,45.4986,50202.0
2019-07-12 10:00:00,55.42,55.62,55.4,55.5,45146.0,45.5068,45.671,45.4904,45.5725,45146.0
2019-07-12 10:10:00,55.5,55.7,55.47,55.59,95855.0,45.5725,45.7367,45.5479,45.6464,95855.0
2019-07-12 10:20:00,55.6,55.77,55.55,55.76,46256.0,45.6546,45.7942,45.6135,45.786,46256.0
2019-07-12 10:30:00,55.76,55.87,55.74,55.79,64217.0,45.786,45.8763,45.7696,45.8106,64217.0
2019-07-12 10:40:00,55.79,55.84,55.72,55.78,46990.0,45.8106,45.8517,45.7531,45.8024,46990.0
2019-07-12 10:50:00,55.79,55.82,55.72,55.74,100843.0,45.8106,45.8353,45.7531,45.7696,100843.0
2019-07-12 11:00:00,55.76,55.76,55.59,55.64,108497.0,45.786,45.786,45.6464,45.6875,108497.0
2019-07-12 11:10:00,55.62,55.68,55.58,55.66,36842.0,45.671,45.7203,45.6382,45.7039,36842.0
2019-07-12 11:20:00,55.66,55.71,55.61,55.62,38189.0,45.7039,45.7449,45.6628,45.671,38189.0
2019-07-12 11:30:00,55.62,55.74,55.59,55.71,39329.0,45.671,45.7696,45.6464,45.7449,39329.0
2019-07-12 11:40:00,55.71,55.71,55.61,55.64,46514.0,45.7449,45.7449,45.6628,45.6875,46514.0
2019-07-12 11:50:00,55.64,55.72,55.63,55.68,42644.0,45.6875,45.7531,45.6792,45.7203,42644.0
2019-07-12 12:00:00,55.68,55.68,55.64,55.65,28866.0,45.7203,45.7203,45.6875,45.6957,28866.0
2019-07-12 12:10:00,55.66,55.75,55.65,55.7,44646.0,45.7039,45.7778,45.6957,45.7367,44646.0
2019-07-12 12:20:00,55.69,55.73,55.65,55.7,27047.0,45.7285,45.7614,45.6957,45.7367,27047.0
2019-07-12 12:30:00,55.69,55.73,55.68,55.72,35036.0,45.7285,45.7614,45.7203,45.7531,35036.0
2019-07-12 12:40:00,55.71,55.73,55.67,55.71,42884.0,45.7449,45.7614,45.7121,45.7449,42884.0
2019-07-12 12:50:00,55.72,55.76,55.68,55.72,37704.0,45.7531,45.786,45.7203,45.7531,37704.0
2019-07-12 13:00:00,55.73,55.79,55.69,55.72,40516.0,45.7614,45.8106,45.7285,45.7531,40516.0
2019-07-12 13:10:00,55.72,55.73,55.63,55.64,86575.0,45.7531,45.7614,45.6792,45.6875,86575.0
2019-07-12 13:20:00,55.64,55.67,55.63,55.64,40121.0,45.6875,45.7121,45.6792,45.6875,40121.0
2019-07-12 13:30:00,55.65,55.67,55.4,55.42,51752.0,45.6957,45.7121,45.4904,45.5068,51752.0
2019-07-12 13:40:00,55.43,55.43,55.3,55.38,97452.0,45.515,45.515,45.4083,45.474,97452.0
2019-07-12 13:50:00,55.37,55.4,55.31,55.39,41091.0,45.4657,45.4904,45.4165,45.4822,41091.0
2019-07-12 14:00:00,55.39,55.42,55.35,55.35,48094.0,45.4822,45.5068,45.4493,45.4493,48094.0
2019-07-12 14:10:00,55.36,55.41,55.33,55.39,46260.0,45.4575,45.4986,45.4329,45.4822,46260.0
2019-07-12 14:20:00,55.39,55.4,55.33,55.35,69873.0,45.4822,45.4904,45.4329,45.4493,69873.0
2019-07-12 14:30:00,55.35,55.54,55.33,55.54,54148.0,45.4493,45.6053,45.4329,45.6053,54148.0
2019-07-12 14:40:00,55.53,55.59,55.51,55.55,81781.0,45.5971,45.6464,45.5807,45.6135,81781.0
2019-07-12 14:50:00,55.55,55.57,55.47,55.5,58100.0,45.6135,45.63,45.5479,45.5725,58100.0
2019-07-12 15:00:00,55.51,55.53,55.47,55.51,88026.0,45.5807,45.5971,45.5479,45.5807,88026.0
2019-07-12 15:10:00,55.51,55.57,55.49,55.55,52903.0,45.5807,45.63,45.5643,45.6135,52903.0
2019-07-12 15:20:00,55.54,55.62,55.53,55.62,64020.0,45.6053,45.671,45.5971,45.671,64020.0
2019-07-12 15:30:00,55.61,55.65,55.56,55.57,101787.0,45.6628,45.6957,45.6218,45.63,101787.0
2019-07-12 15:40:00,55.57,55.61,55.55,55.58,84667.0,45.63,45.6628,45.6135,45.6382,84667.0
2019-07-12 15:50:00,55.58,55.59,55.44,55.47,254572.0,45.6382,45.6464,45.5232,45.5479,254572.0
2019-07-15 09:30:00,55.51,55.55,54.95,55.12,166418.0,45.5807,45.6135,45.1209,45.2605,166418.0
2019-07-15 09:40:00,55.11,55.16,54.64,54.66,114932.0,45.2523,45.2933,44.8663,44.8827,114932.0
2019-07-15 09:50:00,54.64,54.64,54.23,54.34,124389.0,44.8663,44.8663,44.5297,44.62,124389.0
2019-07-15 10:00:00,54.36,54.6,54.11,54.14,132701.0,44.6364,44.8335,44.4311,44.4558,132701.0
2019-07-15 10:10:00,54.14,54.21,53.93,54.03,228304.0,44.4558,44.5132,44.2833,44.3654,228304.0
2019-07-15 10:20:00,54.05,54.27,54.03,54.23,137319.0,44.3819,44.5625,44.3654,44.5297,137319.0
2019-07-15 10:30:00,54.25,54.41,54.23,54.33,83431.0,44.5461,44.6775,44.5297,44.6118,83431.0
2019-07-15 10:40:00,54.34,54.34,53.99,53.99,131716.0,44.62,44.62,44.3326,44.3326,131716.0
2019-07-15 10:50:00,53.98,54.12,53.95,54.02,62549.0,44.3244,44.4393,44.2997,44.3572,62549.0
2019-07-15 11:00:00,54.02,54.04,53.85,54.01,167915.0,44.3572,44.3736,44.2176,44.349,167915.0
2019-07-15 11:10:00,54.02,54.02,53.93,53.94,74735.0,44.3572,44.3572,44.2833,44.2915,74735.0
2019-07-15 11:20:00,53.94,54.15,53.93,54.15,71264.0,44.2915,44.464,44.2833,44.464,71264.0
2019-07-15 11:30:00,54.15,54.23,54.09,54.19,63247.0,44.464,44.5297,44.4147,44.4968,63247.0
2019-07-15 11:40:00,54.19,54.31,54.14,54.24,49187.0,44.4968,44.5954,44.4558,44.5379,49187.0
2019-07-15 11:50:00,54.23,54.4,54.23,54.35,59456.0,44.5297,44.6693,44.5297,44.6282,59456.0
2019-07-15 12:00:00,54.35,54.53,54.34,54.51,84762.0,44.6282,44.776,44.62,44.7596,84762.0
2019-07-15 12:10:00,54.5,54.73,54.48,54.7,185494.0,44.7514,44.9402,44.7349,44.9156,185494.0
2019-07-15 12:20:00,54.7,54.8,54.67,54.69,92985.0,44.9156,44.9977,44.891,44.9074,92985.0
2019-07-15 12:30:00,54.7,54.74,54.6,54.65,91887.0,44.9156,44.9484,44.8335,44.8745,91887.0
2019-07-15 12:40:00,54.65,54.68,54.63,54.66,74871.0,44.8745,44.8992,44.8581,44.8827,74871.0
2019-07-15 12:50:00,54.65,54.66,54.59,54.63,38405.0,44.8745,44.8827,44.8253,44.8581,38405.0
2019-07-15 13:00:00,54.63,54.64,54.52,54.57,67162.0,44.8581,44.8663,44.7678,44.8088,67162.0
2019-07-15 13:10:00,54.57,54.58,54.53,54.54,27803.0,44.8088,44.8171,44.776,44.7842,27803.0
2019-07-15 13:20:00,54.54,54.55,54.46,54.48,48821.0,44.7842,44.7924,44.7185,44.7349,48821.0
2019-07-15 13:30:00,54.48,54.52,54.42,54.48,36850.0,44.7349,44.7678,44.6857,44.7349,36850.0
2019-07-15 13:40:00,54.48,54.49,54.39,54.44,43493.0,44.7349,44.7432,44.661,44.7021,43493.0
2019-07-15 13:50:00,54.43,54.53,54.43,54.52,35026.0,44.6939,44.776,44.6939,44.7678,35026.0
2019-07-15 14:00:00,54.52,54.59,54.51,54.58,30051.0,44.7678,44.8253,44.7596,44.8171,30051.0
2019-07-15 14:10:00,54.59,54.6,54.51,54.6,38439.0,44.8253,44.8335,44.7596,44.8335,38439.0
2019-07-15 14:20:00,54.61,54.66,54.6,54.63,56180.0,44.8417,44.8827,44.8335,44.8581,56180.0
2019-07-15 14:30:00,54.63,54.84,54.61,54.79,122908.0,44.8581,45.0306,44.8417,44.9895,122908.0
2019-07-15 14:40:00,54.79,54.79,54.65,54.68,59373.0,44.9895,44.9895,44.8745,44.8992,59373.0
2019-07-15 14:50:00,54.67,54.77,54.65,54.73,71919.0,44.891,44.9731,44.8745,44.9402,71919.0
2019-07-15 15:00:00,54.73,54.82,54.7,54.82,66686.0,44.9402,45.0141,44.9156,45.0141,66686.0
2019-07-15 15:10:00,54.82,54.86,54.74,54.81,90180.0,45.0141,45.047,44.9484,45.0059,90180.0
2019-07-15 15:20:00,54.8,54.86,54.78,54.8,86214.0,44.9977,45.047,44.9813,44.9977,86214.0
2019-07-15 15:30:00,54.81,54.82,54.73,54.73,167649.0,45.0059,45.0141,44.9402,44.9402,167649.0
2019-07-15 15:40:00,54.74,54.83,54.73,54.78,183070.0,44.9484,45.0223,44.9402,44.9813,183070.0
2019-07-15 15:50:00,54.77,54.87,54.74,54.82,367737.0,44.9731,45.0552,44.9484,45.0141,367737.0
2019-07-16 09:30:00,54.79,54.88,54.42,54.52,88556.0,44.9895,45.0634,44.6857,44.7678,88556.0
2019-07-16 09:40:00,54.57,54.68,54.52,54.59,52834.0,44.8088,44.8992,44.7678,44.8253,52834.0
2019-07-16 09:50:00,54.58,54.68,54.55,54.61,72869.0,44.8171,44.8992,44.7924,44.8417,72869.0
2019-07-16 10:00:00,54.62,54.78,54.58,54.76,56216.0,44.8499,44.9813,44.8171,44.9649,56216.0
2019-07-16 10:10:00,54.78,55.03,54.78,55.02,73151.0,44.9813,45.1866,44.9813,45.1784,73151.0
2019-07-16 10:20:00,55.03,55.25,54.95,55.24,54641.0,45.1866,45.3672,45.1209,45.359,54641.0
2019-07-16 10:30:00,55.24,55.37,55.2,55.37,106196.0,45.359,45.4657,45.3262,45.4657,106196.0
2019-07-16 10:40:00,55.37,55.56,55.37,55.5,147583.0,45.4657,45.6218,45.4657,45.5725,147583.0
2019-07-16 10:50:00,55.49,55.58,55.41,55.55,159425.0,45.5643,45.6382,45.4986,45.6135,159425.0
2019-07-16 11:00:00,55.55,55.83,55.47,55.76,117137.0,45.6135,45.8435,45.5479,45.786,117137.0
2019-07-16 11:10:00,55.76,55.82,55.6,55.63,139485.0,45.786,45.8353,45.6546,45.6792,139485.0
2019-07-16 11:20:00,55.63,55.74,55.61,55.7,61603.0,45.6792,45.7696,45.6628,45.7367,61603.0
2019-07-16 11:30:00,55.7,55.72,55.63,55.67,70743.0,45.7367,45.7531,45.6792,45.7121,70743.0
2019-07-16 11:40:00,55.66,55.72,55.62,55.62,90357.0,45.7039,45.7531,45.671,45.671,90357.0
2019-07-16 11:50:00,55.63,55.67,55.58,55.59,56385.0,45.6792,45.7121,45.6382,45.6464,56385.0
2019-07-16 12:00:00,55.6,55.63,55.46,55.52,102988.0,45.6546,45.6792,45.5396,45.5889,102988.0
2019-07-16 12:10:00,55.51,55.53,55.28,55.34,69318.0,45.5807,45.5971,45.3918,45.4411,69318.0
2019-07-16 12:20:00,55.36,55.5,55.34,55.47,47345.0,45.4575,45.5725,45.4411,45.5479,47345.0
2019-07-16 12:30:00,55.48,55.66,55.47,55.6,54178.0,45.5561,45.7039,45.5479,45.6546,54178.0
2019-07-16 12:40:00,55.61,55.62,55.49,55.55,57176.0,45.6628,45.671,45.5643,45.6135,57176.0
2019-07-16 12:50:00,55.56,55.57,55.37,55.41,110372.0,45.6218,45.63,45.4657,45.4986,110372.0
2019-07-16 13:00:00,55.42,55.55,55.41,55.52,43029.0,45.5068,45.6135,45.4986,45.5889,43029.0
2019-07-16 13:10:00,55.52,55.53,55.39,55.46,77807.0,45.5889,45.5971,45.4822,45.5396,77807.0
2019-07-16 13:20:00,55.46,55.47,55.36,55.38,45804.0,45.5396,45.5479,45.4575,45.474,45804.0
2019-07-16 13:30:00,55.37,55.48,55.31,55.45,71793.0,45.4657,45.5561,45.4165,45.5314,71793.0
2019-07-16 13:40:00,55.44,55.44,55.23,55.26,87662.0,45.5232,45.5232,45.3508,45.3754,87662.0
2019-07-16 13:50:00,55.25,55.27,55.16,55.24,211617.0,45.3672,45.3836,45.2933,45.359,211617.0
2019-07-16 14:00:00,55.25,55.36,55.23,55.31,94958.0,45.3672,45.4575,45.3508,45.4165,94958.0
2019-07-16 14:10:00,55.3,55.36,55.28,55.34,62175.0,45.4083,45.4575,45.3918,45.4411,62175.0
2019-07-16 14:20:00,55.35,55.41,55.34,55.4,52846.0,45.4493,45.4986,45.4411,45.4904,52846.0
2019-07-16 14:30:00,55.4,55.58,55.39,55.58,104991.0,45.4904,45.6382,45.4822,45.6382,104991.0
2019-07-16 14:40:00,55.57,55.68,55.52,55.66,79725.0,45.63,45.7203,45.5889,45.7039,79725.0
2019-07-16 14:50:00,55.66,55.67,55.54,55.59,69114.0,45.7039,45.7121,45.6053,45.6464,69114.0
2019-07-16 15:00:00,55.59,55.69,55.57,55.63,66696.0,45.6464,45.7285,45.63,45.6792,66696.0
2019-07-16 15:10:00,55.63,55.71,55.55,55.66,61513.0,45.6792,45.7449,45.6135,45.7039,61513.0
2019-07-16 15:20:00,55.66,55.73,55.63,55.71,73944.0,45.7039,45.7614,45.6792,45.7449,73944.0
2019-07-16 15:30:00,55.7,55.75,55.66,55.72,130453.0,45.7367,45.7778,45.7039,45.7531,130453.0
2019-07-16 15:40:00,55.72,55.84,55.71,55.82,122101.0,45.7531,45.8517,45.7449,45.8353,122101.0
2019-07-16 15:50:00,55.82,55.91,55.66,55.69,368135.0,45.8353,45.9092,45.7039,45.7285,368135.0
2019-07-17 09:30:00,55.46,55.82,55.46,55.51,105889.0,45.5396,45.8353,45.5396,45.5807,105889.0
2019-07-17 09:40:00,55.47,55.5,55.06,55.17,45474.0,45.5479,45.5725,45.2112,45.3015,45474.0
2019-07-17 09:50:00,55.18,55.29,55.06,55.1,52989.0,45.3097,45.4001,45.2112,45.244,52989.0
2019-07-17 10:00:00,55.1,55.28,54.97,55.2,53886.0,45.244,45.3918,45.1373,45.3262,53886.0
2019-07-17 10:10:00,55.22,55.42,55.21,55.33,40876.0,45.3426,45.5068,45.3344,45.4329,40876.0
2019-07-17 10:20:00,55.32,55.34,55.21,55.21,49153.0,45.4247,45.4411,45.3344,45.3344,49153.0
2019-07-17 10:30:00,55.17,55.18,54.28,54.37,255485.0,45.3015,45.3097,44.5707,44.6446,255485.0
2019-07-17 10:40:00,54.36,54.4,54.07,54.27,234358.0,44.6364,44.6693,44.3983,44.5625,234358.0
2019-07-17 10:50:00,54.28,54.36,54.21,54.36,191396.0,44.5707,44.6364,44.5132,44.6364,191396.0
2019-07-17 11:00:00,54.34,54.42,54.3,54.38,63759.0,44.62,44.6857,44.5871,44.6528,63759.0
2019-07-17 11:10:00,54.38,54.53,54.38,54.48,79255.0,44.6528,44.776,44.6528,44.7349,79255.0
2019-07-17 11:20:00,54.49,54.57,54.36,54.51,95291.0,44.7432,44.8088,44.6364,44.7596,95291.0
2019-07-17 11:30:00,54.5,54.58,54.41,54.55,80223.0,44.7514,44.8171,44.6775,44.7924,80223.0
2019-07-17 11:40:00,54.55,54.78,54.54,54.76,56897.0,44.7924,44.9813,44.7842,44.9649,56897.0
2019-07-17 11:50:00,54.76,54.83,54.72,54.74,42593.0,44.9649,45.0223,44.932,44.9484,42593.0
2019-07-17 12:00:00,54.73,54.74,54.59,54.67,41941.0,44.9402,44.9484,44.8253,44.891,41941.0
2019-07-17 12:10:00,54.67,54.75,54.57,54.7,63840.0,44.891,44.9566,44.8088,44.9156,63840.0
2019-07-17 12:20:00,54.7,54.75,54.66,54.72,31236.0,44.9156,44.9566,44.8827,44.932,31236.0
2019-07-17 12:30:00,54.72,54.78,54.68,54.69,25746.0,44.932,44.9813,44.8992,44.9074,25746.0
2019-07-17 12:40:00,54.69,54.8,54.69,54.78,25566.0,44.9074,44.9977,44.9074,44.9813,25566.0
2019-07-17 12:50:00,54.8,54.84,54.71,54.71,29580.0,44.9977,45.0306,44.9238,44.9238,29580.0
2019-07-17 13:00:00,54.72,54.83,54.72,54.73,35165.0,44.932,45.0223,44.932,44.9402,35165.0
2019-07-17 13:10:00,54.74,54.75,54.7,54.74,38850.0,44.9484,44.9566,44.9156,44.9484,38850.0
2019-07-17 13:20:00,54.73,54.75,54.65,54.66,49152.0,44.9402,44.9566,44.8745,44.8827,49152.0
2019-07-17 13:30:00,54.66,54.71,54.64,54.7,34058.0,44.8827,44.9238,44.8663,44.9156,34058.0
2019-07-17 13:40:00,54.7,54.75,54.68,54.73,36539.0,44.9156,44.9566,44.8992,44.9402,36539.0
2019-07-17 13:50:00,54.74,54.82,54.73,54.79,35615.0,44.9484,45.0141,44.9402,44.9895,35615.0
2019-07-17 14:00:00,54.8,54.8,54.75,54.77,26323.0,44.9977,44.9977,44.9566,44.9731,26323.0
2019-07-17 14:10:00,54.76,54.82,54.73,54.82,63045.0,44.9649,45.0141,44.9402,45.0141,63045.0
2019-07-17 14:20:00,54.81,54.83,54.75,54.75,34297.0,45.0059,45.0223,44.9566,44.9566,34297.0
2019-07-17 14:30:00,54.75,54.84,54.74,54.83,39573.0,44.9566,45.0306,44.9484,45.0223,39573.0
2019-07-17 14:40:00,54.84,54.88,54.69,54.83,148048.0,45.0306,45.0634,44.9074,45.0223,148048.0
2019-07-17 14:50:00,54.83,54.84,54.74,54.84,44672.0,45.0223,45.0306,44.9484,45.0306,44672.0
2019-07-17 15:00:00,54.84,54.9,54.77,54.8,38485.0,45.0306,45.0798,44.9731,44.9977,38485.0
2019-07-17 15:10:00,54.79,54.83,54.78,54.83,46823.0,44.9895,45.0223,44.9813,45.0223,46823.0
2019-07-17 15:20:00,54.83,54.83,54.51,54.51,122086.0,45.0223,45.0223,44.7596,44.7596,122086.0
2019-07-17 15:30:00,54.52,54.53,54.34,54.41,97933.0,44.7678,44.776,44.62,44.6775,97933.0
2019-07-17 15:40:00,54.42,54.45,54.38,54.45,79530.0,44.6857,44.7103,44.6528,44.7103,79530.0
2019-07-17 15:50:00,54.44,54.48,54.28,54.32,372705.0,44.7021,44.7349,44.5707,44.6036,372705.0
2019-07-18 09:30:00,54.08,54.46,53.7,54.38,157329.0,44.4065,44.7185,44.0945,44.6528,157329.0
2019-07-18 09:40:00,54.4,54.4,53.98,54.0,53036.0,44.6693,44.6693,44.3244,44.3408,53036.0
2019-07-18 09:50:00,53.99,54.37,53.97,54.32,59343.0,44.3326,44.6446,44.3162,44.6036,59343.0
2019-07-18 10:00:00,54.33,54.57,54.26,54.49,61122.0,44.6118,44.8088,44.5543,44.7432,61122.0
2019-07-18 10:10:00,54.47,54.68,54.43,54.52,57124.0,44.7267,44.8992,44.6939,44.7678,57124.0
2019-07-18 10:20:00,54.52,54.67,54.51,54.67,51953.0,44.7678,44.891,44.7596,44.891,51953.0
2019-07-18 10:30:00,54.68,54.77,54.58,54.6,44805.0,44.8992,44.9731,44.8171,44.8335,44805.0
2019-07-18 10:40:00,54.58,54.68,54.54,54.6,48757.0,44.8171,44.8992,44.7842,44.8335,48757.0
2019-07-18 10:50:00,54.6,54.77,54.54,54.75,84366.0,44.8335,44.9731,44.7842,44.9566,84366.0
2019-07-18 11:00:00,54.74,54.74,54.5,54.53,40249.0,44.9484,44.9484,44.7514,44.776,40249.0
2019-07-18 11:10:00,54.54,54.56,54.37,54.37,30529.0,44.7842,44.8006,44.6446,44.6446,30529.0
2019-07-18 11:20:00,54.37,54.43,54.3,54.42,58326.0,44.6446,44.6939,44.5871,44.6857,58326.0
2019-07-18 11:30:00,54.43,54.49,54.32,54.32,49796.0,44.6939,44.7432,44.6036,44.6036,49796.0
2019-07-18 11:40:00,54.31,54.35,54.26,54.32,59065.0,44.5954,44.6282,44.5543,44.6036,59065.0
2019-07-18 11:50:00,54.33,54.57,54.32,54.51,55163.0,44.6118,44.8088,44.6036,44.7596,55163.0
2019-07-18 12:00:00,54.5,54.63,54.49,54.63,44376.0,44.7514,44.8581,44.7432,44.8581,44376.0
2019-07-18 12:10:00,54.63,54.69,54.61,54.69,58006.0,44.8581,44.9074,44.8417,44.9074,58006.0
2019-07-18 12:20:00,54.7,54.76,54.68,54.7,56048.0,44.9156,44.9649,44.8992,44.9156,56048.0
2019-07-18 12:30:00,54.7,54.82,54.68,54.71,41834.0,44.9156,45.0141,44.8992,44.9238,41834.0
2019-07-18 12:40:00,54.7,54.71,54.61,54.64,22850.0,44.9156,44.9238,44.8417,44.8663,22850.0
2019-07-18 12:50:00,54.63,54.65,54.52,54.55,22279.0,44.8581,44.8745,44.7678,44.7924,22279.0
2019-07-18 13:00:00,54.56,54.56,54.45,54.5,41336.0,44.8006,44.8006,44.7103,44.7514,41336.0
2019-07-18 13:10:00,54.51,54.63,54.51,54.63,30422.0,44.7596,44.8581,44.7596,44.8581,30422.0
2019-07-18 13:20:00,54.63,54.68,54.61,54.68,37082.0,44.8581,44.8992,44.8417,44.8992,37082.0
2019-07-18 13:30:00,54.67,54.8,54.66,54.8,34648.0,44.891,44.9977,44.8827,44.9977,34648.0
2019-07-18 13:40:00,54.79,54.85,54.77,54.84,50331.0,44.9895,45.0388,44.9731,45.0306,50331.0
2019-07-18 13:50:00,54.85,54.87,54.8,54.86,29522.0,45.0388,45.0552,44.9977,45.047,29522.0
2019-07-18 14:00:00,54.86,54.93,54.84,54.87,53355.0,45.047,45.1045,45.0306,45.0552,53355.0
2019-07-18 14:10:00,54.88,54.93,54.73,54.75,58481.0,45.0634,45.1045,44.9402,44.9566,58481.0
2019-07-18 14:20:00,54.74,54.95,54.73,54.92,81085.0,44.9484,45.1209,44.9402,45.0962,81085.0
2019-07-18 14:30:00,54.93,55.03,54.85,55.01,75720.0,45.1045,45.1866,45.0388,45.1701,75720.0
2019-07-18 14:40:00,55.01,55.1,54.95,55.07,75312.0,45.1701,45.244,45.1209,45.2194,75312.0
2019-07-18 14:50:00,55.07,55.12,55.03,55.09,70013.0,45.2194,45.2605,45.1866,45.2358,70013.0
2019-07-18 15:00:00,55.09,55.19,55.05,55.19,82589.0,45.2358,45.3179,45.203,45.3179,82589.0
2019-07-18 15:10:00,55.19,55.32,55.17,55.26,100731.0,45.3179,45.4247,45.3015,45.3754,100731.0
2019-07-18 15:20:00,55.25,55.3,55.19,55.25,82831.0,45.3672,45.4083,45.3179,45.3672,82831.0
2019-07-18 15:30:00,55.25,55.39,55.19,55.32,131407.0,45.3672,45.4822,45.3179,45.4247,131407.0
2019-07-18 15:40:00,55.33,55.41,55.25,55.29,120305.0,45.4329,45.4986,45.3672,45.4001,120305.0
2019-07-18 15:50:00,55.28,55.43,55.27,55.37,269542.0,45.3918,45.515,45.3836,45.4657,269542.0
2019-07-19 09:30:00,55.56,55.75,55.39,55.42,164820.0,45.6218,45.7778,45.4822,45.5068,164820.0
2019-07-19 09:40:00,55.41,55.59,55.41,55.56,61358.0,45.4986,45.6464,45.4986,45.6218,61358.0
2019-07-19 09:50:00,55.55,55.59,55.31,55.5,65191.0,45.6135,45.6464,45.4165,45.5725,65191.0
2019-07-19 10:00:00,55.49,55.54,55.22,55.31,57666.0,45.5643,45.6053,45.3426,45.4165,57666.0
2019-07-19 10:10:00,55.31,55.34,55.16,55.27,46374.0,45.4165,45.4411,45.2933,45.3836,46374.0
2019-07-19 10:20:00,55.29,55.31,55.08,55.13,56974.0,45.4001,45.4165,45.2276,45.2687,56974.0
2019-07-19 10:30:00,55.15,55.17,54.96,55.03,74114.0,45.2851,45.3015,45.1291,45.1866,74114.0
2019-07-19 10:40:00,55.03,55.04,54.82,54.84,55243.0,45.1866,45.1948,45.0141,45.0306,55243.0
2019-07-19 10:50:00,54.84,54.92,54.75,54.89,73410.0,45.0306,45.0962,44.9566,45.0716,73410.0
2019-07-19 11:00:00,54.86,55.06,54.85,55.0,62866.0,45.047,45.2112,45.0388,45.1619,62866.0
2019-07-19 11:10:00,55.01,55.03,54.95,54.98,47525.0,45.1701,45.1866,45.1209,45.1455,47525.0
2019-07-19 11:20:00,54.99,54.99,54.89,54.93,65548.0,45.1537,45.1537,45.0716,45.1045,65548.0
2019-07-19 11:30:00,54.95,55.06,54.83,54.83,37386.0,45.1209,45.2112,45.0223,45.0223,37386.0
2019-07-19 11:40:00,54.83,54.89,54.81,54.87,45867.0,45.0223,45.0716,45.0059,45.0552,45867.0
2019-07-19 11:50:00,54.88,54.9,54.75,54.89,62962.0,45.0634,45.0798,44.9566,45.0716,62962.0
2019-07-19 12:00:00,54.9,55.01,54.89,54.97,41712.0,45.0798,45.1701,45.0716,45.1373,41712.0
2019-07-19 12:10:00,54.98,55.14,54.95,55.14,81181.0,45.1455,45.2769,45.1209,45.2769,81181.0
2019-07-19 12:20:00,55.13,55.13,54.99,54.99,36729.0,45.2687,45.2687,45.1537,45.1537,36729.0
2019-07-19 12:30:00,54.99,55.08,54.97,55.06,47516.0,45.1537,45.2276,45.1373,45.2112,47516.0
2019-07-19 12:40:00,55.06,55.09,55.03,55.03,37723.0,45.2112,45.2358,45.1866,45.1866,37723.0
2019-07-19 12:50:00,55.03,55.09,55.0,55.02,58530.0,45.1866,45.2358,45.1619,45.1784,58530.0
2019-07-19 13:00:00,55.01,55.21,54.96,55.18,62408.0,45.1701,45.3344,45.1291,45.3097,62408.0
2019-07-19 13:10:00,55.19,55.22,55.15,55.15,30861.0,45.3179,45.3426,45.2851,45.2851,30861.0
2019-07-19 13:20:00,55.15,55.17,55.05,55.05,44217.0,45.2851,45.3015,45.203,45.203,44217.0
2019-07-19 13:30:00,55.06,55.2,55.04,55.19,43716.0,45.2112,45.3262,45.1948,45.3179,43716.0
2019-07-19 13:40:00,55.19,55.26,55.19,55.23,35195.0,45.3179,45.3754,45.3179,45.3508,35195.0
2019-07-19 13:50:00,55.23,55.36,55.22,55.33,43137.0,45.3508,45.4575,45.3426,45.4329,43137.0
2019-07-19 14:00:00,55.33,55.37,55.13,55.13,38062.0,45.4329,45.4657,45.2687,45.2687,38062.0
2019-07-19 14:10:00,55.14,55.25,55.1,55.23,46949.0,45.2769,45.3672,45.244,45.3508,46949.0
2019-07-19 14:20:00,55.23,55.26,55.16,55.2,40090.0,45.3508,45.3754,45.2933,45.3262,40090.0
2019-07-19 14:30:00,55.2,55.25,55.12,55.17,39446.0,45.3262,45.3672,45.2605,45.3015,39446.0
2019-07-19 14:40:00,55.18,55.28,55.16,55.28,47069.0,45.3097,45.3918,45.2933,45.3918,47069.0
2019-07-19 14:50:00,55.28,55.37,55.25,55.35,41835.0,45.3918,45.4657,45.3672,45.4493,41835.0
2019-07-19 15:00:00,55.34,55.34,55.22,55.29,41757.0,45.4411,45.4411,45.3426,45.4001,41757.0
2019-07-19 15:10:00,55.29,55.3,55.21,55.22,36505.0,45.4001,45.4083,45.3344,45.3426,36505.0
2019-07-19 15:20:00,55.22,55.37,55.16,55.36,69776.0,45.3426,45.4657,45.2933,45.4575,69776.0
2019-07-19 15:30:00,55.37,55.42,55.32,55.35,78882.0,45.4657,45.5068,45.4247,45.4493,78882.0
2019-07-19 15:40:00,55.35,55.42,55.25,55.31,99945.0,45.4493,45.5068,45.3672,45.4165,99945.0
2019-07-19 15:50:00,55.31,55.35,55.21,55.25,383171.0,45.4165,45.4493,45.3344,45.3672,383171.0
2019-07-22 09:30:00,55.41,55.95,55.4,55.84,169708.0,45.4986,45.942,45.4904,45.8517,169708.0
2019-07-22 09:40:00,55.82,55.88,55.59,55.6,99233.0,45.8353,45.8845,45.6464,45.6546,99233.0
2019-07-22 09:50:00,55.6,55.6,55.12,55.15,106164.0,45.6546,45.6546,45.2605,45.2851,106164.0
2019-07-22 10:00:00,55.14,55.14,54.93,54.99,60346.0,45.2769,45.2769,45.1045,45.1537,60346.0
2019-07-22 10:10:00,54.98,54.98,54.73,54.84,105814.0,45.1455,45.1455,44.9402,45.0306,105814.0
2019-07-22 10:20:00,54.85,54.91,54.79,54.84,39142.0,45.0388,45.088,44.9895,45.0306,39142.0
2019-07-22 10:30:00,54.83,54.89,54.66,54.87,71888.0,45.0223,45.0716,44.8827,45.0552,71888.0
2019-07-22 10:40:00,54.88,54.88,54.71,54.78,32595.0,45.0634,45.0634,44.9238,44.9813,32595.0
2019-07-22 10:50:00,54.77,54.88,54.75,54.87,26721.0,44.9731,45.0634,44.9566,45.0552,26721.0
2019-07-22 11:00:00,54.86,55.0,54.82,54.92,41890.0,45.047,45.1619,45.0141,45.0962,41890.0
2019-07-22 11:10:00,54.91,54.96,54.81,54.84,26875.0,45.088,45.1291,45.0059,45.0306,26875.0
2019-07-22 11:20:00,54.83,55.02,54.83,54.97,45441.0,45.0223,45.1784,45.0223,45.1373,45441.0
2019-07-22 11:30:00,54.97,55.25,54.94,55.22,43803.0,45.1373,45.3672,45.1127,45.3426,43803.0
2019-07-22 11:40:00,55.22,55.25,55.11,55.15,24529.0,45.3426,45.3672,45.2523,45.2851,24529.0
2019-07-22 11:50:00,55.15,55.27,55.13,55.23,29059.0,45.2851,45.3836,45.2687,45.3508,29059.0
2019-07-22 12:00:00,55.23,55.31,55.15,55.19,32199.0,45.3508,45.4165,45.2851,45.3179,32199.0
2019-07-22 12:10:00,55.19,55.19,55.0,55.0,25761.0,45.3179,45.3179,45.1619,45.1619,25761.0
2019-07-22 12:20:00,55.0,55.08,54.93,54.93,47137.0,45.1619,45.2276,45.1045,45.1045,47137.0
2019-07-22 12:30:00,54.95,55.07,54.93,54.99,44699.0,45.1209,45.2194,45.1045,45.1537,44699.0
2019-07-22 12:40:00,54.98,55.04,54.92,55.02,26647.0,45.1455,45.1948,45.0962,45.1784,26647.0
2019-07-22 12:50:00,55.03,55.17,55.01,55.14,32153.0,45.1866,45.3015,45.1701,45.2769,32153.0
2019-07-22 13:00:00,55.15,55.23,55.14,55.16,29355.0,45.2851,45.3508,45.2769,45.2933,29355.0
2019-07-22 13:10:00,55.16,55.16,55.1,55.11,26731.0,45.2933,45.2933,45.244,45.2523,26731.0
2019-07-22 13:20:00,55.1,55.15,55.08,55.12,24500.0,45.244,45.2851,45.2276,45.2605,24500.0
2019-07-22 13:30:00,55.13,55.17,55.08,55.14,16268.0,45.2687,45.3015,45.2276,45.2769,16268.0
2019-07-22 13:40:00,55.14,55.17,55.12,55.14,27655.0,45.2769,45.3015,45.2605,45.2769,27655.0
2019-07-22 13:50:00,55.13,55.14,55.1,55.12,20027.0,45.2687,45.2769,45.244,45.2605,20027.0
2019-07-22 14:00:00,55.11,55.15,55.09,55.1,20826.0,45.2523,45.2851,45.2358,45.244,20826.0
2019-07-22 14:10:00,55.1,55.13,55.02,55.03,33455.0,45.244,45.2687,45.1784,45.1866,33455.0
2019-07-22 14:20:00,55.02,55.06,55.01,55.04,22905.0,45.1784,45.2112,45.1701,45.1948,22905.0
2019-07-22 14:30:00,55.05,55.08,55.0,55.08,29879.0,45.203,45.2276,45.1619,45.2276,29879.0
2019-07-22 14:40:00,55.08,55.11,55.04,55.1,28444.0,45.2276,45.2523,45.1948,45.244,28444.0
2019-07-22 14:50:00,55.1,55.16,55.07,55.13,35134.0,45.244,45.2933,45.2194,45.2687,35134.0
2019-07-22 15:00:00,55.13,55.22,55.09,55.22,33358.0,45.2687,45.3426,45.2358,45.3426,33358.0
2019-07-22 15:10:00,55.22,55.34,55.21,55.31,37215.0,45.3426,45.4411,45.3344,45.4165,37215.0
2019-07-22 15:20:00,55.3,55.34,55.26,55.27,43861.0,45.4083,45.4411,45.3754,45.3836,43861.0
2019-07-22 15:30:00,55.26,55.29,55.2,55.23,53517.0,45.3754,45.4001,45.3262,45.3508,53517.0
2019-07-22 15:40:00,55.22,55.28,55.21,55.23,42300.0,45.3426,45.3918,45.3344,45.3508,42300.0
2019-07-22 15:50:00,55.24,55.24,55.14,55.22,120086.0,45.359,45.359,45.2769,45.3426,120086.0
2019-07-23 09:30:00,55.2,55.72,55.19,55.34,101755.0,45.3262,45.7531,45.3179,45.4411,101755.0
2019-07-23 09:40:00,55.34,55.73,55.34,55.63,58286.0,45.4411,45.7614,45.4411,45.6792,58286.0
2019-07-23 09:50:00,55.63,55.7,55.35,55.43,53468.0,45.6792,45.7367,45.4493,45.515,53468.0
2019-07-23 10:00:00,55.42,55.48,55.26,55.45,60763.0,45.5068,45.5561,45.3754,45.5314,60763.0
2019-07-23 10:10:00,55.43,55.58,55.41,55.5,50767.0,45.515,45.6382,45.4986,45.5725,50767.0
2019-07-23 10:20:00,55.49,55.51,55.3,55.48,64207.0,45.5643,45.5807,45.4083,45.5561,64207.0
2019-07-23 10:30:00,55.47,55.78,55.47,55.62,66454.0,45.5479,45.8024,45.5479,45.671,66454.0
2019-07-23 10:40:00,55.61,55.66,55.57,55.57,33559.0,45.6628,45.7039,45.63,45.63,33559.0
2019-07-23 10:50:00,55.57,55.6,55.52,55.56,31221.0,45.63,45.6546,45.5889,45.6218,31221.0
2019-07-23 11:00:00,55.56,55.56,55.39,55.52,24912.0,45.6218,45.6218,45.4822,45.5889,24912.0
2019-07-23 11:10:00,55.52,55.58,55.45,55.51,46034.0,45.5889,45.6382,45.5314,45.5807,46034.0
2019-07-23 11:20:00,55.51,55.74,55.51,55.66,31293.0,45.5807,45.7696,45.5807,45.7039,31293.0
2019-07-23 11:30:00,55.66,55.73,55.6,55.72,29458.0,45.7039,45.7614,45.6546,45.7531,29458.0
2019-07-23 11:40:00,55.71,55.72,55.59,55.64,45278.0,45.7449,45.7531,45.6464,45.6875,45278.0
2019-07-23 11:50:00,55.64,55.71,55.63,55.64,49176.0,45.6875,45.7449,45.6792,45.6875,49176.0
2019-07-23 12:00:00,55.64,55.77,55.61,55.63,28464.0,45.6875,45.7942,45.6628,45.6792,28464.0
2019-07-23 12:10:00,55.63,55.7,55.52,55.54,36596.0,45.6792,45.7367,45.5889,45.6053,36596.0
2019-07-23 12:20:00,55.54,55.57,55.47,55.57,18828.0,45.6053,45.63,45.5479,45.63,18828.0
2019-07-23 12:30:00,55.56,55.67,55.54,55.65,44492.0,45.6218,45.7121,45.6053,45.6957,44492.0
2019-07-23 12:40:00,55.65,55.7,55.64,55.66,16912.0,45.6957,45.7367,45.6875,45.7039,16912.0
2019-07-23 12:50:00,55.66,55.71,55.59,55.71,50556.0,45.7039,45.7449,45.6464,45.7449,50556.0
2019-07-23 13:00:00,55.71,55.75,55.66,55.66,32148.0,45.7449,45.7778,45.7039,45.7039,32148.0
2019-07-23 13:10:00,55.66,55.69,55.49,55.53,34192.0,45.7039,45.7285,45.5643,45.5971,34192.0
2019-07-23 13:20:00,55.53,55.67,55.53,55.64,39420.0,45.5971,45.7121,45.5971,45.6875,39420.0
2019-07-23 13:30:00,55.64,55.68,55.61,55.65,61943.0,45.6875,45.7203,45.6628,45.6957,61943.0
2019-07-23 13:40:00,55.65,55.76,55.62,55.7,56105.0,45.6957,45.786,45.671,45.7367,56105.0
2019-07-23 13:50:00,55.69,55.83,55.67,55.75,90010.0,45.7285,45.8435,45.7121,45.7778,90010.0
2019-07-23 14:00:00,55.76,55.78,55.53,55.54,42065.0,45.786,45.8024,45.5971,45.6053,42065.0
2019-07-23 14:10:00,55.53,55.59,55.48,55.53,59400.0,45.5971,45.6464,45.5561,45.5971,59400.0
2019-07-23 14:20:00,55.53,55.53,55.36,55.39,56326.0,45.5971,45.5971,45.4575,45.4822,56326.0
2019-07-23 14:30:00,55.38,55.46,55.36,55.45,70092.0,45.474,45.5396,45.4575,45.5314,70092.0
2019-07-23 14:40:00,55.44,55.52,55.37,55.5,64226.0,45.5232,45.5889,45.4657,45.5725,64226.0
2019-07-23 14:50:00,55.5,55.54,55.48,55.54,52611.0,45.5725,45.6053,45.5561,45.6053,52611.0
2019-07-23 15:00:00,55.53,55.55,55.47,55.5,75761.0,45.5971,45.6135,45.5479,45.5725,75761.0
2019-07-23 15:10:00,55.51,55.52,55.47,55.48,61598.0,45.5807,45.5889,45.5479,45.5561,61598.0
2019-07-23 15:20:00,55.48,55.5,55.43,55.5,62952.0,45.5561,45.5725,45.515,45.5725,62952.0
2019-07-23 15:30:00,55.5,55.58,55.49,55.58,75335.0,45.5725,45.6382,45.5643,45.6382,75335.0
2019-07-23 15:40:00,55.58,55.66,55.56,55.57,87295.0,45.6382,45.7039,45.6218,45.63,87295.0
2019-07-23 15:50:00,55.57,55.71,55.57,55.71,240348.0,45.63,45.7449,45.63,45.7449,240348.0
2019-07-24 09:30:00,55.54,55.73,55.44,55.7,111925.0,45.6053,45.7614,45.5232,45.7367,111925.0
2019-07-24 09:40:00,55.69,55.85,55.62,55.83,101016.0,45.7285,45.8599,45.671,45.8435,101016.0
2019-07-24 09:50:00,55.83,55.91,55.6,55.64,96943.0,45.8435,45.9092,45.6546,45.6875,96943.0
2019-07-24 10:00:00,55.65,55.77,55.56,55.77,63807.0,45.6957,45.7942,45.6218,45.7942,63807.0
2019-07-24 10:10:00,55.77,56.04,55.74,55.98,110508.0,45.7942,46.0159,45.7696,45.9666,110508.0
2019-07-24 10:20:00,56.0,56.2,56.0,56.2,133567.0,45.9831,46.1473,45.9831,46.1473,133567.0
2019-07-24 10:30:00,56.24,56.63,56.21,56.63,155690.0,46.1801,46.5004,46.1555,46.5004,155690.0
2019-07-24 10:40:00,56.63,56.79,56.56,56.79,148051.0,46.5004,46.6317,46.4429,46.6317,148051.0
2019-07-24 10:50:00,56.8,57.1,56.79,57.05,208713.0,46.64,46.8863,46.6317,46.8452,208713.0
2019-07-24 11:00:00,57.06,57.08,56.85,56.91,156410.0,46.8534,46.8699,46.681,46.7303,156410.0
2019-07-24 11:10:00,56.91,56.92,56.6,56.64,131284.0,46.7303,46.7385,46.4757,46.5086,131284.0
2019-07-24 11:20:00,56.63,56.84,56.54,56.83,274572.0,46.5004,46.6728,46.4265,46.6646,274572.0
2019-07-24 11:30:00,56.84,56.84,56.63,56.63,143296.0,46.6728,46.6728,46.5004,46.5004,143296.0
2019-07-24 11:40:00,56.63,56.63,56.4,56.48,79990.0,46.5004,46.5004,46.3115,46.3772,79990.0
2019-07-24 11:50:00,56.48,56.67,56.46,56.59,135430.0,46.3772,46.5332,46.3608,46.4675,135430.0
2019-07-24 12:00:00,56.58,56.64,56.52,56.55,113337.0,46.4593,46.5086,46.41,46.4347,113337.0
2019-07-24 12:10:00,56.54,56.56,56.27,56.34,82401.0,46.4265,46.4429,46.2048,46.2622,82401.0
2019-07-24 12:20:00,56.34,56.54,56.29,56.46,137368.0,46.2622,46.4265,46.2212,46.3608,137368.0
2019-07-24 12:30:00,56.46,56.56,56.44,56.56,46532.0,46.3608,46.4429,46.3444,46.4429,46532.0
2019-07-24 12:40:00,56.56,56.76,56.56,56.73,81470.0,46.4429,46.6071,46.4429,46.5825,81470.0
2019-07-24 12:50:00,56.72,56.9,56.7,56.88,83653.0,46.5743,46.7221,46.5578,46.7056,83653.0
2019-07-24 13:00:00,56.86,56.9,56.74,56.81,220264.0,46.6892,46.7221,46.5907,46.6482,220264.0
2019-07-24 13:10:00,56.81,56.87,56.76,56.79,80550.0,46.6482,46.6974,46.6071,46.6317,80550.0
2019-07-24 13:20:00,56.8,56.99,56.79,56.98,60562.0,46.64,46.796,46.6317,46.7878,60562.0
2019-07-24 13:30:00,56.98,57.0,56.82,56.85,127031.0,46.7878,46.8042,46.6564,46.681,127031.0
2019-07-24 13:40:00,56.86,56.93,56.79,56.93,84139.0,46.6892,46.7467,46.6317,46.7467,84139.0
2019-07-24 13:50:00,56.93,56.96,56.9,56.91,58468.0,46.7467,46.7713,46.7221,46.7303,58468.0
2019-07-24 14:00:00,56.91,56.95,56.88,56.95,78666.0,46.7303,46.7631,46.7056,46.7631,78666.0
2019-07-24 14:10:00,56.96,57.03,56.9,57.03,94506.0,46.7713,46.8288,46.7221,46.8288,94506.0
2019-07-24 14:20:00,57.02,57.24,57.01,57.22,111794.0,46.8206,47.0013,46.8124,46.9848,111794.0
2019-07-24 14:30:00,57.22,57.42,57.19,57.36,115947.0,46.9848,47.1491,46.9602,47.0998,115947.0
2019-07-24 14:40:00,57.36,57.4,57.3,57.32,102028.0,47.0998,47.1326,47.0505,47.0669,102028.0
2019-07-24 14:50:00,57.33,57.39,57.28,57.32,89093.0,47.0752,47.1244,47.0341,47.0669,89093.0
2019-07-24 15:00:00,57.32,57.39,57.26,57.37,121020.0,47.0669,47.1244,47.0177,47.108,121020.0
2019-07-24 15:10:00,57.37,57.58,57.37,57.57,169051.0,47.108,47.2804,47.108,47.2722,169051.0
2019-07-24 15:20:00,57.57,57.73,57.57,57.62,286778.0,47.2722,47.4036,47.2722,47.3133,286778.0
2019-07-24 15:30:00,57.62,57.74,57.52,57.74,205315.0,47.3133,47.4118,47.2312,47.4118,205315.0
2019-07-24 15:40:00,57.73,57.81,57.58,57.66,309804.0,47.4036,47.4693,47.2804,47.3461,309804.0
2019-07-24 15:50:00,57.66,57.78,57.58,57.61,632478.0,47.3461,47.4447,47.2804,47.3051,632478.0
2019-07-25 09:30:00,57.6,57.78,57.18,57.18,141482.0,47.2969,47.4447,46.952,46.952,141482.0
2019-07-25 09:40:00,57.21,57.28,56.46,56.57,129594.0,46.9766,47.0341,46.3608,46.4511,129594.0
2019-07-25 09:50:00,56.59,56.7,56.35,56.69,125224.0,46.4675,46.5578,46.2705,46.5496,125224.0
2019-07-25 10:00:00,56.69,56.81,56.59,56.75,131238.0,46.5496,46.6482,46.4675,46.5989,131238.0
2019-07-25 10:10:00,56.77,56.93,56.72,56.74,170434.0,46.6153,46.7467,46.5743,46.5907,170434.0
2019-07-25 10:20:00,56.74,56.8,56.58,56.75,156670.0,46.5907,46.64,46.4593,46.5989,156670.0
2019-07-25 10:30:00,56.73,56.79,56.53,56.55,152451.0,46.5825,46.6317,46.4183,46.4347,152451.0
2019-07-25 10:40:00,56.53,56.65,56.51,56.57,148374.0,46.4183,46.5168,46.4018,46.4511,148374.0
2019-07-25 10:50:00,56.56,56.7,56.43,56.66,98518.0,46.4429,46.5578,46.3361,46.525,98518.0
2019-07-25 11:00:00,56.65,56.71,56.46,56.47,99302.0,46.5168,46.5661,46.3608,46.369,99302.0
2019-07-25 11:10:00,56.48,56.53,56.42,56.52,65902.0,46.3772,46.4183,46.3279,46.41,65902.0
2019-07-25 11:20:00,56.52,56.56,56.21,56.22,76091.0,46.41,46.4429,46.1555,46.1637,76091.0
2019-07-25 11:30:00,56.19,56.22,56.08,56.11,80054.0,46.1391,46.1637,46.0487,46.0734,80054.0
2019-07-25 11:40:00,56.12,56.16,55.98,55.98,68133.0,46.0816,46.1144,45.9666,45.9666,68133.0
2019-07-25 11:50:00,55.98,56.1,55.87,56.05,69633.0,45.9666,46.0652,45.8763,46.0241,69633.0
2019-07-25 12:00:00,56.05,56.14,56.03,56.1,56512.0,46.0241,46.098,46.0077,46.0652,56512.0
2019-07-25 12:10:00,56.13,56.43,56.1,56.38,143831.0,46.0898,46.3361,46.0652,46.2951,143831.0
2019-07-25 12:20:00,56.38,56.58,56.35,56.51,102689.0,46.2951,46.4593,46.2705,46.4018,102689.0
2019-07-25 12:30:00,56.5,56.57,56.35,56.36,70900.0,46.3936,46.4511,46.2705,46.2787,70900.0
2019-07-25 12:40:00,56.35,56.5,56.26,56.46,79070.0,46.2705,46.3936,46.1965,46.3608,79070.0
2019-07-25 12:50:00,56.46,56.53,56.39,56.48,62487.0,46.3608,46.4183,46.3033,46.3772,62487.0
2019-07-25 13:00:00,56.49,56.68,56.45,56.66,102664.0,46.3854,46.5414,46.3526,46.525,102664.0
2019-07-25 13:10:00,56.64,56.64,56.51,56.55,147755.0,46.5086,46.5086,46.4018,46.4347,147755.0
2019-07-25 13:20:00,56.54,56.63,56.52,56.62,158849.0,46.4265,46.5004,46.41,46.4922,158849.0
2019-07-25 13:30:00,56.62,56.82,56.57,56.82,94568.0,46.4922,46.6564,46.4511,46.6564,94568.0
2019-07-25 13:40:00,56.83,56.92,56.79,56.92,123759.0,46.6646,46.7385,46.6317,46.7385,123759.0
2019-07-25 13:50:00,56.92,56.92,56.67,56.69,63758.0,46.7385,46.7385,46.5332,46.5496,63758.0
2019-07-25 14:00:00,56.69,56.7,56.61,56.69,51052.0,46.5496,46.5578,46.4839,46.5496,51052.0
2019-07-25 14:10:00,56.69,56.74,56.57,56.61,59653.0,46.5496,46.5907,46.4511,46.4839,59653.0
2019-07-25 14:20:00,56.61,56.69,56.59,56.6,48950.0,46.4839,46.5496,46.4675,46.4757,48950.0
2019-07-25 14:30:00,56.6,56.67,56.56,56.64,47854.0,46.4757,46.5332,46.4429,46.5086,47854.0
2019-07-25 14:40:00,56.64,56.64,56.5,56.55,67068.0,46.5086,46.5086,46.3936,46.4347,67068.0
2019-07-25 14:50:00,56.56,56.56,56.33,56.34,70209.0,46.4429,46.4429,46.254,46.2622,70209.0
2019-07-25 15:00:00,56.34,56.36,56.12,56.16,120162.0,46.2622,46.2787,46.0816,46.1144,120162.0
2019-07-25 15:10:00,56.16,56.34,56.13,56.29,139466.0,46.1144,46.2622,46.0898,46.2212,139466.0
2019-07-25 15:20:00,56.29,56.33,56.23,56.33,70099.0,46.2212,46.254,46.1719,46.254,70099.0
2019-07-25 15:30:00,56.33,56.46,56.31,56.4,105550.0,46.254,46.3608,46.2376,46.3115,105550.0
2019-07-25 15:40:00,56.41,56.58,56.36,56.55,108428.0,46.3197,46.4593,46.2787,46.4347,108428.0
2019-07-25 15:50:00,56.55,56.55,56.39,56.49,278105.0,46.4347,46.4347,46.3033,46.3854,278105.0
2019-07-26 09:30:00,56.36,56.46,56.18,56.34,106631.0,46.2787,46.3608,46.1309,46.2622,106631.0
2019-07-26 09:40:00,56.35,56.77,56.34,56.67,74964.0,46.2705,46.6153,46.2622,46.5332,74964.0
2019-07-26 09:50:00,56.67,56.75,56.5,56.5,37229.0,46.5332,46.5989,46.3936,46.3936,37229.0
2019-07-26 10:00:00,56.51,56.65,56.37,56.41,117804.0,46.4018,46.5168,46.2869,46.3197,117804.0
2019-07-26 10:10:00,56.41,56.47,56.3,56.44,153370.0,46.3197,46.369,46.2294,46.3444,153370.0
2019-07-26 10:20:00,56.44,56.44,56.25,56.26,68226.0,46.3444,46.3444,46.1883,46.1965,68226.0
2019-07-26 10:30:00,56.25,56.43,56.19,56.32,49008.0,46.1883,46.3361,46.1391,46.2458,49008.0
2019-07-26 10:40:00,56.32,56.33,56.23,56.33,43136.0,46.2458,46.254,46.1719,46.254,43136.0
2019-07-26 10:50:00,56.34,56.36,56.25,56.31,33543.0,46.2622,46.2787,46.1883,46.2376,33543.0
2019-07-26 11:00:00,56.31,56.42,56.3,56.33,45654.0,46.2376,46.3279,46.2294,46.254,45654.0
2019-07-26 11:10:00,56.35,56.6,56.31,56.6,72373.0,46.2705,46.4757,46.2376,46.4757,72373.0
2019-07-26 11:20:00,56.6,56.69,56.55,56.66,69489.0,46.4757,46.5496,46.4347,46.525,69489.0
2019-07-26 11:30:00,56.67,56.81,56.67,56.72,28617.0,46.5332,46.6482,46.5332,46.5743,28617.0
2019-07-26 11:40:00,56.71,56.73,56.62,56.66,30590.0,46.5661,46.5825,46.4922,46.525,30590.0
2019-07-26 11:50:00,56.65,56.74,56.62,56.73,36297.0,46.5168,46.5907,46.4922,46.5825,36297.0
2019-07-26 12:00:00,56.75,56.9,56.73,56.9,50439.0,46.5989,46.7221,46.5825,46.7221,50439.0
2019-07-26 12:10:00,56.89,56.91,56.68,56.69,59770.0,46.7139,46.7303,46.5414,46.5496,59770.0
2019-07-26 12:20:00,56.7,56.87,56.7,56.86,24254.0,46.5578,46.6974,46.5578,46.6892,24254.0
2019-07-26 12:30:00,56.85,56.98,56.84,56.97,42683.0,46.681,46.7878,46.6728,46.7795,42683.0
2019-07-26 12:40:00,56.97,57.05,56.89,56.96,71768.0,46.7795,46.8452,46.7139,46.7713,71768.0
2019-07-26 12:50:00,56.96,56.99,56.82,56.82,19341.0,46.7713,46.796,46.6564,46.6564,19341.0
2019-07-26 13:00:00,56.81,56.92,56.81,56.87,29435.0,46.6482,46.7385,46.6482,46.6974,29435.0
2019-07-26 13:10:00,56.88,56.89,56.79,56.82,25663.0,46.7056,46.7139,46.6317,46.6564,25663.0
2019-07-26 13:20:00,56.81,56.84,56.77,56.81,63721.0,46.6482,46.6728,46.6153,46.6482,63721.0
2019-07-26 13:30:00,56.81,56.82,56.78,56.79,15955.0,46.6482,46.6564,46.6235,46.6317,15955.0
2019-07-26 13:40:00,56.8,56.81,56.73,56.77,26386.0,46.64,46.6482,46.5825,46.6153,26386.0
2019-07-26 13:50:00,56.77,56.82,56.75,56.76,40520.0,46.6153,46.6564,46.5989,46.6071,40520.0
2019-07-26 14:00:00,56.76,56.97,56.74,56.95,48676.0,46.6071,46.7795,46.5907,46.7631,48676.0
2019-07-26 14:10:00,56.96,57.03,56.93,56.99,35316.0,46.7713,46.8288,46.7467,46.796,35316.0
2019-07-26 14:20:00,57.0,57.02,56.94,56.96,25997.0,46.8042,46.8206,46.7549,46.7713,25997.0
2019-07-26 14:30:00,56.96,57.03,56.95,56.98,38669.0,46.7713,46.8288,46.7631,46.7878,38669.0
2019-07-26 14:40:00,56.97,57.07,56.96,57.06,31128.0,46.7795,46.8617,46.7713,46.8534,31128.0
2019-07-26 14:50:00,57.06,57.07,56.96,57.0,24835.0,46.8534,46.8617,46.7713,46.8042,24835.0
2019-07-26 15:00:00,57.0,57.08,56.98,57.01,36461.0,46.8042,46.8699,46.7878,46.8124,36461.0
2019-07-26 15:10:00,57.01,57.03,56.87,56.9,30020.0,46.8124,46.8288,46.6974,46.7221,30020.0
2019-07-26 15:20:00,56.9,56.98,56.9,56.97,29278.0,46.7221,46.7878,46.7221,46.7795,29278.0
2019-07-26 15:30:00,56.99,57.06,56.97,57.03,95676.0,46.796,46.8534,46.7795,46.8288,95676.0
2019-07-26 15:40:00,57.03,57.07,56.9,56.92,88176.0,46.8288,46.8617,46.7221,46.7385,88176.0
2019-07-26 15:50:00,56.91,56.92,56.83,56.84,170377.0,46.7303,46.7385,46.6646,46.6728,170377.0
2019-07-29 09:30:00,56.55,56.78,56.34,56.34,108660.0,46.4347,46.6235,46.2622,46.2622,108660.0
2019-07-29 09:40:00,56.35,56.47,56.27,56.31,79284.0,46.2705,46.369,46.2048,46.2376,79284.0
2019-07-29 09:50:00,56.3,56.51,56.22,56.3,104263.0,46.2294,46.4018,46.1637,46.2294,104263.0
2019-07-29 10:00:00,56.31,56.31,56.03,56.05,131997.0,46.2376,46.2376,46.0077,46.0241,131997.0
2019-07-29 10:10:00,56.05,56.13,55.88,55.95,202843.0,46.0241,46.0898,45.8845,45.942,202843.0
2019-07-29 10:20:00,55.96,55.97,55.79,55.82,95616.0,45.9502,45.9584,45.8106,45.8353,95616.0
2019-07-29 10:30:00,55.83,55.95,55.68,55.69,93495.0,45.8435,45.942,45.7203,45.7285,93495.0
2019-07-29 10:40:00,55.69,55.99,55.62,55.95,115273.0,45.7285,45.9748,45.671,45.942,115273.0
2019-07-29 10:50:00,55.97,56.18,55.95,56.17,86762.0,45.9584,46.1309,45.942,46.1226,86762.0
2019-07-29 11:00:00,56.18,56.31,56.12,56.28,53229.0,46.1309,46.2376,46.0816,46.213,53229.0
2019-07-29 11:10:00,56.29,56.41,56.28,56.4,64122.0,46.2212,46.3197,46.213,46.3115,64122.0
2019-07-29 11:20:00,56.38,56.38,56.2,56.22,68182.0,46.2951,46.2951,46.1473,46.1637,68182.0
2019-07-29 11:30:00,56.23,56.33,56.2,56.3,71146.0,46.1719,46.254,46.1473,46.2294,71146.0
2019-07-29 11:40:00,56.29,56.35,56.21,56.24,91948.0,46.2212,46.2705,46.1555,46.1801,91948.0
2019-07-29 11:50:00,56.25,56.38,56.23,56.3,73042.0,46.1883,46.2951,46.1719,46.2294,73042.0
2019-07-29 12:00:00,56.3,56.32,56.19,56.2,130982.0,46.2294,46.2458,46.1391,46.1473,130982.0
2019-07-29 12:10:00,56.2,56.27,56.18,56.26,67084.0,46.1473,46.2048,46.1309,46.1965,67084.0
2019-07-29 12:20:00,56.27,56.34,56.27,56.34,61269.0,46.2048,46.2622,46.2048,46.2622,61269.0
2019-07-29 12:30:00,56.33,56.38,56.28,56.34,49762.0,46.254,46.2951,46.213,46.2622,49762.0
2019-07-29 12:40:00,56.34,56.59,56.33,56.41,112052.0,46.2622,46.4675,46.254,46.3197,112052.0
2019-07-29 12:50:00,56.41,56.48,56.36,56.46,55204.0,46.3197,46.3772,46.2787,46.3608,55204.0
2019-07-29 13:00:00,56.46,56.49,56.35,56.42,41003.0,46.3608,46.3854,46.2705,46.3279,41003.0
2019-07-29 13:10:00,56.42,56.42,56.33,56.37,45150.0,46.3279,46.3279,46.254,46.2869,45150.0
2019-07-29 13:20:00,56.37,56.41,56.34,56.38,29990.0,46.2869,46.3197,46.2622,46.2951,29990.0
2019-07-29 13:30:00,56.37,56.4,56.32,56.36,39749.0,46.2869,46.3115,46.2458,46.2787,39749.0
2019-07-29 13:40:00,56.36,56.38,56.28,56.3,59389.0,46.2787,46.2951,46.213,46.2294,59389.0
2019-07-29 13:50:00,56.29,56.31,56.22,56.31,42869.0,46.2212,46.2376,46.1637,46.2376,42869.0
2019-07-29 14:00:00,56.31,56.4,56.21,56.25,131949.0,46.2376,46.3115,46.1555,46.1883,131949.0
2019-07-29 14:10:00,56.25,56.31,56.19,56.31,46806.0,46.1883,46.2376,46.1391,46.2376,46806.0
2019-07-29 14:20:00,56.32,56.35,56.27,56.28,45327.0,46.2458,46.2705,46.2048,46.213,45327.0
2019-07-29 14:30:00,56.26,56.31,56.17,56.21,40314.0,46.1965,46.2376,46.1226,46.1555,40314.0
2019-07-29 14:40:00,56.21,56.21,56.09,56.12,41008.0,46.1555,46.1555,46.057,46.0816,41008.0
2019-07-29 14:50:00,56.11,56.24,56.1,56.23,143814.0,46.0734,46.1801,46.0652,46.1719,143814.0
2019-07-29 15:00:00,56.25,56.29,56.22,56.26,54708.0,46.1883,46.2212,46.1637,46.1965,54708.0
2019-07-29 15:10:00,56.24,56.25,56.1,56.13,55456.0,46.1801,46.1883,46.0652,46.0898,55456.0
2019-07-29 15:20:00,56.13,56.19,56.1,56.13,61661.0,46.0898,46.1391,46.0652,46.0898,61661.0
2019-07-29 15:30:00,56.14,56.18,56.09,56.15,84766.0,46.098,46.1309,46.057,46.1062,84766.0
2019-07-29 15:40:00,56.15,56.23,56.13,56.2,115234.0,46.1062,46.1719,46.0898,46.1473,115234.0
2019-07-29 15:50:00,56.2,56.27,56.16,56.16,329073.0,46.1473,46.2048,46.1144,46.1144,329073.0
2019-07-30 09:30:00,56.16,56.16,55.39,55.39,177581.0,46.1144,46.1144,45.4822,45.4822,177581.0
2019-07-30 09:40:00,55.42,55.81,55.37,55.81,92494.0,45.5068,45.827,45.4657,45.827,92494.0
2019-07-30 09:50:00,55.82,55.86,55.65,55.71,46582.0,45.8353,45.8681,45.6957,45.7449,46582.0
2019-07-30 10:00:00,55.7,55.76,55.64,55.69,50300.0,45.7367,45.786,45.6875,45.7285,50300.0
2019-07-30 10:10:00,55.69,55.69,55.52,55.61,64842.0,45.7285,45.7285,45.5889,45.6628,64842.0
2019-07-30 10:20:00,55.6,55.66,55.54,55.6,33578.0,45.6546,45.7039,45.6053,45.6546,33578.0
2019-07-30 10:30:00,55.62,55.65,55.55,55.65,61630.0,45.671,45.6957,45.6135,45.6957,61630.0
2019-07-30 10:40:00,55.66,55.75,55.57,55.6,38450.0,45.7039,45.7778,45.63,45.6546,38450.0
2019-07-30 10:50:00,55.61,55.67,55.46,55.5,28060.0,45.6628,45.7121,45.5396,45.5725,28060.0
2019-07-30 11:00:00,55.5,55.61,55.5,55.61,44589.0,45.5725,45.6628,45.5725,45.6628,44589.0
2019-07-30 11:10:00,55.6,55.87,55.57,55.85,50836.0,45.6546,45.8763,45.63,45.8599,50836.0
2019-07-30 11:20:00,55.85,56.06,55.82,55.95,44901.0,45.8599,46.0323,45.8353,45.942,44901.0
2019-07-30 11:30:00,55.95,56.08,55.92,56.05,37246.0,45.942,46.0487,45.9174,46.0241,37246.0
2019-07-30 11:40:00,56.05,56.24,56.05,56.18,43091.0,46.0241,46.1801,46.0241,46.1309,43091.0
2019-07-30 11:50:00,56.18,56.33,56.16,56.22,65249.0,46.1309,46.254,46.1144,46.1637,65249.0
2019-07-30 12:00:00,56.23,56.34,56.15,56.28,46720.0,46.1719,46.2622,46.1062,46.213,46720.0
2019-07-30 12:10:00,56.29,56.35,56.25,56.26,26037.0,46.2212,46.2705,46.1883,46.1965,26037.0
2019-07-30 12:20:00,56.28,56.4,56.26,56.4,46931.0,46.213,46.3115,46.1965,46.3115,46931.0
2019-07-30 12:30:00,56.41,56.53,56.39,56.5,55437.0,46.3197,46.4183,46.3033,46.3936,55437.0
2019-07-30 12:40:00,56.5,56.58,56.48,56.52,54388.0,46.3936,46.4593,46.3772,46.41,54388.0
2019-07-30 12:50:00,56.52,56.56,56.47,56.55,37644.0,46.41,46.4429,46.369,46.4347,37644.0
2019-07-30 13:00:00,56.55,56.69,56.54,56.61,70820.0,46.4347,46.5496,46.4265,46.4839,70820.0
2019-07-30 13:10:00,56.61,56.89,56.61,56.84,78840.0,46.4839,46.7139,46.4839,46.6728,78840.0
2019-07-30 13:20:00,56.84,56.84,56.72,56.76,26985.0,46.6728,46.6728,46.5743,46.6071,26985.0
2019-07-30 13:30:00,56.77,56.85,56.74,56.83,41585.0,46.6153,46.681,46.5907,46.6646,41585.0
2019-07-30 13:40:00,56.82,56.88,56.77,56.8,30310.0,46.6564,46.7056,46.6153,46.64,30310.0
2019-07-30 13:50:00,56.78,56.95,56.78,56.94,63545.0,46.6235,46.7631,46.6235,46.7549,63545.0
2019-07-30 14:00:00,56.93,57.09,56.91,57.03,64861.0,46.7467,46.8781,46.7303,46.8288,64861.0
2019-07-30 14:10:00,57.03,57.2,57.03,57.19,64297.0,46.8288,46.9684,46.8288,46.9602,64297.0
2019-07-30 14:20:00,57.2,57.26,57.12,57.14,50626.0,46.9684,47.0177,46.9027,46.9191,50626.0
2019-07-30 14:30:00,57.13,57.15,57.02,57.1,75515.0,46.9109,46.9274,46.8206,46.8863,75515.0
2019-07-30 14:40:00,57.08,57.15,57.03,57.09,172404.0,46.8699,46.9274,46.8288,46.8781,172404.0
2019-07-30 14:50:00,57.07,57.08,56.91,56.94,47025.0,46.8617,46.8699,46.7303,46.7549,47025.0
2019-07-30 15:00:00,56.93,57.01,56.92,56.95,33264.0,46.7467,46.8124,46.7385,46.7631,33264.0
2019-07-30 15:10:00,56.95,57.08,56.94,57.04,26486.0,46.7631,46.8699,46.7549,46.837,26486.0
2019-07-30 15:20:00,57.05,57.06,56.96,57.04,39536.0,46.8452,46.8534,46.7713,46.837,39536.0
2019-07-30 15:30:00,57.03,57.07,56.96,56.98,62071.0,46.8288,46.8617,46.7713,46.7878,62071.0
2019-07-30 15:40:00,56.98,57.06,56.93,57.06,72372.0,46.7878,46.8534,46.7467,46.8534,72372.0
2019-07-30 15:50:00,57.06,57.08,56.94,57.04,203626.0,46.8534,46.8699,46.7549,46.837,203626.0
2019-07-31 09:30:00,57.03,57.3,56.85,56.97,99247.0,46.8288,47.0505,46.681,46.7795,99247.0
2019-07-31 09:40:00,56.98,57.06,56.8,56.97,68407.0,46.7878,46.8534,46.64,46.7795,68407.0
2019-07-31 09:50:00,56.96,57.0,56.72,56.78,81014.0,46.7713,46.8042,46.5743,46.6235,81014.0
2019-07-31 10:00:00,56.78,56.89,56.68,56.86,24334.0,46.6235,46.7139,46.5414,46.6892,24334.0
2019-07-31 10:10:00,56.87,56.96,56.81,56.83,37710.0,46.6974,46.7713,46.6482,46.6646,37710.0
2019-07-31 10:20:00,56.83,56.83,56.48,56.53,126554.0,46.6646,46.6646,46.3772,46.4183,126554.0
2019-07-31 10:30:00,56.6,56.68,56.34,56.46,182724.0,46.4757,46.5414,46.2622,46.3608,182724.0
2019-07-31 10:40:00,56.47,56.62,56.45,56.56,90454.0,46.369,46.4922,46.3526,46.4429,90454.0
2019-07-31 10:50:00,56.57,56.6,56.5,56.52,69904.0,46.4511,46.4757,46.3936,46.41,69904.0
2019-07-31 11:00:00,56.52,56.81,56.45,56.78,127178.0,46.41,46.6482,46.3526,46.6235,127178.0
2019-07-31 11:10:00,56.8,56.98,56.78,56.97,44784.0,46.64,46.7878,46.6235,46.7795,44784.0
2019-07-31 11:20:00,56.95,57.15,56.95,57.06,60045.0,46.7631,46.9274,46.7631,46.8534,60045.0
2019-07-31 11:30:00,57.05,57.23,57.01,57.17,80222.0,46.8452,46.993,46.8124,46.9438,80222.0
2019-07-31 11:40:00,57.16,57.36,57.1,57.36,47366.0,46.9356,47.0998,46.8863,47.0998,47366.0
2019-07-31 11:50:00,57.35,57.38,57.23,57.29,43041.0,47.0916,47.1162,46.993,47.0423,43041.0
2019-07-31 12:00:00,57.29,57.61,57.18,57.33,207663.0,47.0423,47.3051,46.952,47.0752,207663.0
2019-07-31 12:10:00,57.33,57.43,57.14,57.14,116747.0,47.0752,47.1573,46.9191,46.9191,116747.0
2019-07-31 12:20:00,57.14,57.21,57.11,57.12,26139.0,46.9191,46.9766,46.8945,46.9027,26139.0
2019-07-31 12:30:00,57.11,57.23,57.08,57.08,95533.0,46.8945,46.993,46.8699,46.8699,95533.0
2019-07-31 12:40:00,57.08,57.11,57.0,57.02,39555.0,46.8699,46.8945,46.8042,46.8206,39555.0
2019-07-31 12:50:00,57.02,57.03,56.96,56.97,29624.0,46.8206,46.8288,46.7713,46.7795,29624.0
2019-07-31 13:00:00,56.97,57.03,56.89,56.92,46060.0,46.7795,46.8288,46.7139,46.7385,46060.0
2019-07-31 13:10:00,56.91,56.93,56.77,56.92,69324.0,46.7303,46.7467,46.6153,46.7385,69324.0
2019-07-31 13:20:00,56.91,56.92,56.78,56.79,46622.0,46.7303,46.7385,46.6235,46.6317,46622.0
2019-07-31 13:30:00,56.79,56.85,56.76,56.78,56947.0,46.6317,46.681,46.6071,46.6235,56947.0
2019-07-31 13:40:00,56.78,56.81,56.76,56.76,72799.0,46.6235,46.6482,46.6071,46.6071,72799.0
2019-07-31 13:50:00,56.75,56.81,56.66,56.73,66968.0,46.5989,46.6482,46.525,46.5825,66968.0
2019-07-31 14:00:00,56.71,56.79,56.45,56.64,130869.0,46.5661,46.6317,46.3526,46.5086,130869.0
2019-07-31 14:10:00,56.63,56.64,56.45,56.55,128136.0,46.5004,46.5086,46.3526,46.4347,128136.0
2019-07-31 14:20:00,56.55,56.58,56.46,56.49,129572.0,46.4347,46.4593,46.3608,46.3854,129572.0
2019-07-31 14:30:00,56.49,56.61,56.35,56.37,160214.0,46.3854,46.4839,46.2705,46.2869,160214.0
2019-07-31 14:40:00,56.35,56.37,56.0,56.04,91994.0,46.2705,46.2869,45.9831,46.0159,91994.0
2019-07-31 14:50:00,56.03,56.03,55.5,55.88,118318.0,46.0077,46.0077,45.5725,45.8845,118318.0
2019-07-31 15:00:00,55.87,56.06,55.74,56.01,121473.0,45.8763,46.0323,45.7696,45.9913,121473.0
2019-07-31 15:10:00,55.99,56.22,55.91,56.2,102383.0,45.9748,46.1637,45.9092,46.1473,102383.0
2019-07-31 15:20:00,56.19,56.5,56.18,56.43,97953.0,46.1391,46.3936,46.1309,46.3361,97953.0
2019-07-31 15:30:00,56.42,56.45,56.24,56.43,154883.0,46.3279,46.3526,46.1801,46.3361,154883.0
2019-07-31 15:40:00,56.44,56.57,56.33,56.52,220156.0,46.3444,46.4511,46.254,46.41,220156.0
2019-07-31 15:50:00,56.5,56.51,56.29,56.41,451184.0,46.3936,46.4018,46.2212,46.3197,451184.0
2019-08-01 09:30:00,57.95,58.6,57.54,57.97,705177.0,47.5843,48.118,47.2476,47.6007,705177.0
2019-08-01 09:40:00,58.0,58.5,57.79,58.31,348195.0,47.6253,48.0359,47.4529,47.8799,348195.0
2019-08-01 09:50:00,58.31,58.4,57.36,57.65,338652.0,47.8799,47.9538,47.0998,47.3379,338652.0
2019-08-01 10:00:00,57.65,57.89,57.48,57.73,209467.0,47.3379,47.535,47.1983,47.4036,209467.0
2019-08-01 10:10:00,57.76,57.97,57.54,57.75,196600.0,47.4282,47.6007,47.2476,47.42,196600.0
2019-08-01 10:20:00,57.76,57.92,57.7,57.76,170535.0,47.4282,47.5596,47.379,47.4282,170535.0
2019-08-01 10:30:00,57.74,58.27,57.71,58.2,199974.0,47.4118,47.847,47.3872,47.7895,199974.0
2019-08-01 10:40:00,58.2,58.28,57.77,57.86,112961.0,47.7895,47.8552,47.4364,47.5104,112961.0
2019-08-01 10:50:00,57.9,57.91,57.51,57.52,115645.0,47.5432,47.5514,47.223,47.2312,115645.0
2019-08-01 11:00:00,57.52,57.56,56.96,57.06,126774.0,47.2312,47.264,46.7713,46.8534,126774.0
2019-08-01 11:10:00,57.09,57.11,56.63,56.85,215208.0,46.8781,46.8945,46.5004,46.681,215208.0
2019-08-01 11:20:00,56.85,57.22,56.66,57.2,98587.0,46.681,46.9848,46.525,46.9684,98587.0
2019-08-01 11:30:00,57.22,57.35,57.07,57.25,241690.0,46.9848,47.0916,46.8617,47.0095,241690.0
2019-08-01 11:40:00,57.26,57.53,57.19,57.45,157603.0,47.0177,47.2394,46.9602,47.1737,157603.0
2019-08-01 11:50:00,57.45,57.45,57.1,57.16,91697.0,47.1737,47.1737,46.8863,46.9356,91697.0
2019-08-01 12:00:00,57.16,57.54,57.04,57.47,93854.0,46.9356,47.2476,46.837,47.1901,93854.0
2019-08-01 12:10:00,57.48,57.5,57.03,57.22,134904.0,47.1983,47.2147,46.8288,46.9848,134904.0
2019-08-01 12:20:00,57.21,57.25,57.11,57.2,49332.0,46.9766,47.0095,46.8945,46.9684,49332.0
2019-08-01 12:30:00,57.2,57.25,57.05,57.13,52141.0,46.9684,47.0095,46.8452,46.9109,52141.0
2019-08-01 12:40:00,57.16,57.2,57.09,57.14,50978.0,46.9356,46.9684,46.8781,46.9191,50978.0
2019-08-01 12:50:00,57.14,57.28,57.1,57.23,88086.0,46.9191,47.0341,46.8863,46.993,88086.0
2019-08-01 13:00:00,57.24,57.26,56.98,56.99,52783.0,47.0013,47.0177,46.7878,46.796,52783.0
2019-08-01 13:10:00,56.98,57.07,56.96,56.98,54711.0,46.7878,46.8617,46.7713,46.7878,54711.0
2019-08-01 13:20:00,56.99,57.14,56.62,56.64,121659.0,46.796,46.9191,46.4922,46.5086,121659.0
2019-08-01 13:30:00,56.62,56.78,55.95,55.99,108436.0,46.4922,46.6235,45.942,45.9748,108436.0
2019-08-01 13:40:00,55.97,56.0,55.58,55.66,205286.0,45.9584,45.9831,45.6382,45.7039,205286.0
2019-08-01 13:50:00,55.66,55.97,55.61,55.96,143183.0,45.7039,45.9584,45.6628,45.9502,143183.0
2019-08-01 14:00:00,55.94,56.01,55.58,55.67,95723.0,45.9338,45.9913,45.6382,45.7121,95723.0
2019-08-01 14:10:00,55.66,55.8,55.54,55.71,98695.0,45.7039,45.8188,45.6053,45.7449,98695.0
2019-08-01 14:20:00,55.71,55.71,55.16,55.5,146533.0,45.7449,45.7449,45.2933,45.5725,146533.0
2019-08-01 14:30:00,55.48,55.55,55.28,55.3,133625.0,45.5561,45.6135,45.3918,45.4083,133625.0
2019-08-01 14:40:00,55.3,55.41,55.12,55.34,150530.0,45.4083,45.4986,45.2605,45.4411,150530.0
2019-08-01 14:50:00,55.36,55.63,55.05,55.25,118895.0,45.4575,45.6792,45.203,45.3672,118895.0
2019-08-01 15:00:00,55.25,55.3,54.93,54.99,140531.0,45.3672,45.4083,45.1045,45.1537,140531.0
2019-08-01 15:10:00,54.98,55.11,54.84,55.07,140680.0,45.1455,45.2523,45.0306,45.2194,140680.0
2019-08-01 15:20:00,55.07,55.48,55.05,55.29,117796.0,45.2194,45.5561,45.203,45.4001,117796.0
2019-08-01 15:30:00,55.28,55.35,55.05,55.21,208406.0,45.3918,45.4493,45.203,45.3344,208406.0
2019-08-01 15:40:00,55.21,55.26,55.03,55.15,254204.0,45.3344,45.3754,45.1866,45.2851,254204.0
2019-08-01 15:50:00,55.14,55.45,55.08,55.35,652430.0,45.2769,45.5314,45.2276,45.4493,652430.0
2019-08-02 09:30:00,55.1,55.4,54.89,55.12,142811.0,45.244,45.4904,45.0716,45.2605,142811.0
2019-08-02 09:40:00,55.15,55.22,54.9,54.93,98926.0,45.2851,45.3426,45.0798,45.1045,98926.0
2019-08-02 09:50:00,54.93,54.96,54.31,54.36,144253.0,45.1045,45.1291,44.5954,44.6364,144253.0
2019-08-02 10:00:00,54.39,54.55,54.07,54.16,137653.0,44.661,44.7924,44.3983,44.4722,137653.0
2019-08-02 10:10:00,54.16,54.22,53.87,53.96,227340.0,44.4722,44.5215,44.2341,44.308,227340.0
2019-08-02 10:20:00,53.96,54.27,53.94,54.02,97453.0,44.308,44.5625,44.2915,44.3572,97453.0
2019-08-02 10:30:00,54.02,54.02,53.56,53.78,139944.0,44.3572,44.3572,43.9795,44.1602,139944.0
2019-08-02 10:40:00,53.79,53.83,53.47,53.52,92924.0,44.1684,44.2012,43.9056,43.9467,92924.0
2019-08-02 10:50:00,53.51,53.81,53.34,53.74,134867.0,43.9385,44.1848,43.7989,44.1273,134867.0
2019-08-02 11:00:00,53.75,53.91,53.58,53.78,67244.0,44.1355,44.2669,43.9959,44.1602,67244.0
2019-08-02 11:10:00,53.79,54.0,53.62,53.96,91050.0,44.1684,44.3408,44.0288,44.308,91050.0
2019-08-02 11:20:00,53.94,54.06,53.77,53.95,117040.0,44.2915,44.3901,44.1519,44.2997,117040.0
2019-08-02 11:30:00,53.95,54.1,53.77,53.82,78363.0,44.2997,44.4229,44.1519,44.193,78363.0
2019-08-02 11:40:00,53.83,53.92,53.72,53.9,63019.0,44.2012,44.2751,44.1109,44.2587,63019.0
2019-08-02 11:50:00,53.93,53.93,53.6,53.78,77444.0,44.2833,44.2833,44.0124,44.1602,77444.0
2019-08-02 12:00:00,53.79,54.29,53.75,54.29,168408.0,44.1684,44.5789,44.1355,44.5789,168408.0
2019-08-02 12:10:00,54.28,54.38,54.2,54.33,108279.0,44.5707,44.6528,44.505,44.6118,108279.0
2019-08-02 12:20:00,54.33,54.33,54.14,54.19,85049.0,44.6118,44.6118,44.4558,44.4968,85049.0
2019-08-02 12:30:00,54.18,54.21,54.01,54.05,53745.0,44.4886,44.5132,44.349,44.3819,53745.0
2019-08-02 12:40:00,54.05,54.07,53.96,53.97,59206.0,44.3819,44.3983,44.308,44.3162,59206.0
2019-08-02 12:50:00,53.96,54.07,53.88,53.92,51956.0,44.308,44.3983,44.2423,44.2751,51956.0
2019-08-02 13:00:00,53.92,53.97,53.79,53.82,67510.0,44.2751,44.3162,44.1684,44.193,67510.0
2019-08-02 13:10:00,53.82,53.9,53.77,53.78,75143.0,44.193,44.2587,44.1519,44.1602,75143.0
2019-08-02 13:20:00,53.79,53.88,53.76,53.79,45639.0,44.1684,44.2423,44.1437,44.1684,45639.0
2019-08-02 13:30:00,53.79,53.8,53.68,53.74,70568.0,44.1684,44.1766,44.078,44.1273,70568.0
2019-08-02 13:40:00,53.74,53.87,53.73,53.79,38803.0,44.1273,44.2341,44.1191,44.1684,38803.0
2019-08-02 13:50:00,53.79,53.87,53.74,53.77,49749.0,44.1684,44.2341,44.1273,44.1519,49749.0
2019-08-02 14:00:00,53.77,53.88,53.75,53.84,41532.0,44.1519,44.2423,44.1355,44.2094,41532.0
2019-08-02 14:10:00,53.85,53.87,53.74,53.79,47921.0,44.2176,44.2341,44.1273,44.1684,47921.0
2019-08-02 14:20:00,53.78,53.89,53.75,53.78,64935.0,44.1602,44.2505,44.1355,44.1602,64935.0
2019-08-02 14:30:00,53.78,53.93,53.75,53.9,58924.0,44.1602,44.2833,44.1355,44.2587,58924.0
2019-08-02 14:40:00,53.9,53.92,53.8,53.82,59246.0,44.2587,44.2751,44.1766,44.193,59246.0
2019-08-02 14:50:00,53.82,53.84,53.67,53.74,61289.0,44.193,44.2094,44.0698,44.1273,61289.0
2019-08-02 15:00:00,53.73,53.76,53.55,53.57,58797.0,44.1191,44.1437,43.9713,43.9877,58797.0
2019-08-02 15:10:00,53.57,53.65,53.48,53.62,80262.0,43.9877,44.0534,43.9138,44.0288,80262.0
2019-08-02 15:20:00,53.61,53.74,53.6,53.66,93907.0,44.0206,44.1273,44.0124,44.0616,93907.0
2019-08-02 15:30:00,53.66,53.83,53.55,53.68,176638.0,44.0616,44.2012,43.9713,44.078,176638.0
2019-08-02 15:40:00,53.69,53.8,53.64,53.71,191184.0,44.0863,44.1766,44.0452,44.1027,191184.0
2019-08-02 15:50:00,53.72,53.75,53.56,53.61,448462.0,44.1109,44.1355,43.9795,44.0206,448462.0
2019-08-05 09:30:00,52.6,52.67,51.79,52.36,255682.0,43.1912,43.2487,42.5261,42.9942,255682.0
2019-08-05 09:40:00,52.39,52.4,51.56,51.64,125866.0,43.0188,43.027,42.3373,42.4029,125866.0
2019-08-05 09:50:00,51.61,51.84,51.51,51.8,217528.0,42.3783,42.5672,42.2962,42.5343,217528.0
2019-08-05 10:00:00,51.8,51.83,51.53,51.55,131649.0,42.5343,42.559,42.3126,42.329,131649.0
2019-08-05 10:10:00,51.57,51.74,51.47,51.57,110123.0,42.3455,42.4851,42.2634,42.3455,110123.0
2019-08-05 10:20:00,51.56,51.73,51.29,51.33,122603.0,42.3373,42.4768,42.1156,42.1484,122603.0
2019-08-05 10:30:00,51.33,51.43,51.03,51.06,125610.0,42.1484,42.2305,41.9021,41.9267,125610.0
2019-08-05 10:40:00,51.06,51.58,51.04,51.39,97234.0,41.9267,42.3537,41.9103,42.1977,97234.0
2019-08-05 10:50:00,51.4,51.41,51.08,51.14,131838.0,42.2059,42.2141,41.9431,41.9924,131838.0
2019-08-05 11:00:00,51.13,51.17,50.9,51.0,239908.0,41.9842,42.017,41.7953,41.8774,239908.0
2019-08-05 11:10:00,51.0,51.3,50.9,51.07,268953.0,41.8774,42.1238,41.7953,41.9349,268953.0
2019-08-05 11:20:00,51.06,51.12,50.88,50.93,149169.0,41.9267,41.976,41.7789,41.8199,149169.0
2019-08-05 11:30:00,50.94,51.23,50.94,51.09,96295.0,41.8282,42.0663,41.8282,41.9513,96295.0
2019-08-05 11:40:00,51.07,51.07,50.65,50.74,94445.0,41.9349,41.9349,41.59,41.6639,94445.0
2019-08-05 11:50:00,50.74,50.83,50.71,50.71,61989.0,41.6639,41.7378,41.6393,41.6393,61989.0
2019-08-05 12:00:00,50.72,50.76,50.63,50.69,73707.0,41.6475,41.6804,41.5736,41.6229,73707.0
2019-08-05 12:10:00,50.67,50.98,50.6,50.96,111787.0,41.6065,41.861,41.549,41.8446,111787.0
2019-08-05 12:20:00,50.95,51.04,50.76,50.78,57603.0,41.8364,41.9103,41.6804,41.6968,57603.0
2019-08-05 12:30:00,50.77,50.87,50.76,50.81,61203.0,41.6886,41.7707,41.6804,41.7214,61203.0
2019-08-05 12:40:00,50.81,50.87,50.64,50.65,74673.0,41.7214,41.7707,41.5818,41.59,74673.0
2019-08-05 12:50:00,50.64,50.68,50.49,50.59,74824.0,41.5818,41.6147,41.4587,41.5408,74824.0
2019-08-05 13:00:00,50.58,50.72,50.52,50.68,62232.0,41.5326,41.6475,41.4833,41.6147,62232.0
2019-08-05 13:10:00,50.68,50.8,50.67,50.74,45328.0,41.6147,41.7132,41.6065,41.6639,45328.0
2019-08-05 13:20:00,50.74,50.8,50.65,50.7,68672.0,41.6639,41.7132,41.59,41.6311,68672.0
2019-08-05 13:30:00,50.7,50.72,50.5,50.56,121266.0,41.6311,41.6475,41.4669,41.5161,121266.0
2019-08-05 13:40:00,50.57,50.66,50.49,50.51,54900.0,41.5243,41.5982,41.4587,41.4751,54900.0
2019-08-05 13:50:00,50.5,50.55,50.44,50.45,57974.0,41.4669,41.5079,41.4176,41.4258,57974.0
2019-08-05 14:00:00,50.44,50.5,50.38,50.39,69078.0,41.4176,41.4669,41.3683,41.3765,69078.0
2019-08-05 14:10:00,50.4,50.45,50.35,50.37,84305.0,41.3848,41.4258,41.3437,41.3601,84305.0
2019-08-05 14:20:00,50.36,50.38,50.09,50.09,141758.0,41.3519,41.3683,41.1302,41.1302,141758.0
2019-08-05 14:30:00,50.09,50.14,49.94,50.03,169381.0,41.1302,41.1713,41.007,41.0809,169381.0
2019-08-05 14:40:00,50.03,50.38,50.0,50.28,123822.0,41.0809,41.3683,41.0563,41.2862,123822.0
2019-08-05 14:50:00,50.3,50.38,50.21,50.27,89099.0,41.3026,41.3683,41.2287,41.278,89099.0
2019-08-05 15:00:00,50.27,50.3,50.17,50.19,108012.0,41.278,41.3026,41.1959,41.2123,108012.0
2019-08-05 15:10:00,50.18,50.44,50.18,50.36,134459.0,41.2041,41.4176,41.2041,41.3519,134459.0
2019-08-05 15:20:00,50.36,50.52,50.33,50.36,169603.0,41.3519,41.4833,41.3273,41.3519,169603.0
2019-08-05 15:30:00,50.35,50.53,50.29,50.44,247307.0,41.3437,41.4915,41.2944,41.4176,247307.0
2019-08-05 15:40:00,50.44,50.56,50.36,50.4,255368.0,41.4176,41.5161,41.3519,41.3848,255368.0
2019-08-05 15:50:00,50.4,50.73,50.34,50.66,902804.0,41.3848,41.6557,41.3355,41.5982,902804.0
2019-08-06 09:30:00,51.27,51.57,50.77,50.84,205055.0,42.0991,42.3455,41.6886,41.746,205055.0
2019-08-06 09:40:00,50.85,50.95,50.36,50.54,173143.0,41.7543,41.8364,41.3519,41.4997,173143.0
2019-08-06 09:50:00,50.53,50.88,50.46,50.76,174230.0,41.4915,41.7789,41.434,41.6804,174230.0
2019-08-06 10:00:00,50.74,50.75,50.37,50.56,108652.0,41.6639,41.6721,41.3601,41.5161,108652.0
2019-08-06 10:10:00,50.55,50.61,50.24,50.27,83294.0,41.5079,41.5572,41.2534,41.278,83294.0
2019-08-06 10:20:00,50.27,50.34,50.23,50.27,93267.0,41.278,41.3355,41.2452,41.278,93267.0
2019-08-06 10:30:00,50.26,50.27,50.13,50.25,67311.0,41.2698,41.278,41.163,41.2616,67311.0
2019-08-06 10:40:00,50.22,50.39,50.01,50.02,117534.0,41.2369,41.3765,41.0645,41.0727,117534.0
2019-08-06 10:50:00,50.01,50.11,49.92,50.05,89420.0,41.0645,41.1466,40.9906,41.0974,89420.0
2019-08-06 11:00:00,50.05,50.08,49.82,49.86,90788.0,41.0974,41.122,40.9085,40.9413,90788.0
2019-08-06 11:10:00,49.86,49.86,49.45,49.56,166900.0,40.9413,40.9413,40.6047,40.695,166900.0
2019-08-06 11:20:00,49.54,49.76,49.48,49.61,104116.0,40.6786,40.8592,40.6293,40.7361,104116.0
2019-08-06 11:30:00,49.61,49.7,49.32,49.33,171165.0,40.7361,40.81,40.4979,40.5061,171165.0
2019-08-06 11:40:00,49.33,49.55,49.16,49.51,124037.0,40.5061,40.6868,40.3666,40.6539,124037.0
2019-08-06 11:50:00,49.52,49.56,49.17,49.24,143793.0,40.6622,40.695,40.3748,40.4322,143793.0
2019-08-06 12:00:00,49.24,49.48,49.14,49.43,96905.0,40.4322,40.6293,40.3501,40.5883,96905.0
2019-08-06 12:10:00,49.43,49.47,49.32,49.36,64930.0,40.5883,40.6211,40.4979,40.5308,64930.0
2019-08-06 12:20:00,49.37,49.56,49.33,49.45,154203.0,40.539,40.695,40.5061,40.6047,154203.0
2019-08-06 12:30:00,49.45,49.62,49.42,49.62,73628.0,40.6047,40.7443,40.58,40.7443,73628.0
2019-08-06 12:40:00,49.61,49.63,49.46,49.57,94237.0,40.7361,40.7525,40.6129,40.7032,94237.0
2019-08-06 12:50:00,49.57,49.57,49.43,49.47,76829.0,40.7032,40.7032,40.5883,40.6211,76829.0
2019-08-06 13:00:00,49.48,49.58,49.44,49.55,72212.0,40.6293,40.7114,40.5965,40.6868,72212.0
2019-08-06 13:10:00,49.56,49.57,49.18,49.19,93594.0,40.695,40.7032,40.383,40.3912,93594.0
2019-08-06 13:20:00,49.19,49.4,49.18,49.4,78242.0,40.3912,40.5636,40.383,40.5636,78242.0
2019-08-06 13:30:00,49.4,49.44,49.33,49.42,79391.0,40.5636,40.5965,40.5061,40.58,79391.0
2019-08-06 13:40:00,49.43,49.5,49.38,49.5,85263.0,40.5883,40.6457,40.5472,40.6457,85263.0
2019-08-06 13:50:00,49.5,49.5,49.39,49.48,95364.0,40.6457,40.6457,40.5554,40.6293,95364.0
2019-08-06 14:00:00,49.48,49.48,49.33,49.35,82661.0,40.6293,40.6293,40.5061,40.5226,82661.0
2019-08-06 14:10:00,49.35,49.61,49.34,49.55,128210.0,40.5226,40.7361,40.5144,40.6868,128210.0
2019-08-06 14:20:00,49.55,49.55,49.41,49.46,118319.0,40.6868,40.6868,40.5718,40.6129,118319.0
2019-08-06 14:30:00,49.46,49.59,49.42,49.57,86038.0,40.6129,40.7196,40.58,40.7032,86038.0
2019-08-06 14:40:00,49.57,49.61,49.51,49.57,121381.0,40.7032,40.7361,40.6539,40.7032,121381.0
2019-08-06 14:50:00,49.57,49.58,49.33,49.36,142675.0,40.7032,40.7114,40.5061,40.5308,142675.0
2019-08-06 15:00:00,49.36,49.46,49.33,49.41,186249.0,40.5308,40.6129,40.5061,40.5718,186249.0
2019-08-06 15:10:00,49.4,49.53,49.37,49.44,153040.0,40.5636,40.6704,40.539,40.5965,153040.0
2019-08-06 15:20:00,49.46,49.51,49.38,49.4,175532.0,40.6129,40.6539,40.5472,40.5636,175532.0
2019-08-06 15:30:00,49.4,49.41,49.29,49.41,202520.0,40.5636,40.5718,40.4733,40.5718,202520.0
2019-08-06 15:40:00,49.4,49.52,49.34,49.5,374970.0,40.5636,40.6622,40.5144,40.6457,374970.0
2019-08-06 15:50:00,49.5,49.66,49.49,49.6,673737.0,40.6457,40.7771,40.6375,40.7278,673737.0
2019-08-07 09:30:00,48.8,48.91,47.89,48.49,250159.0,40.0709,40.1613,39.3237,39.8164,250159.0
2019-08-07 09:40:00,48.52,48.58,47.71,47.92,165418.0,39.841,39.8903,39.1759,39.3484,165418.0
2019-08-07 09:50:00,47.91,47.95,47.45,47.71,260085.0,39.3401,39.373,38.9624,39.1759,260085.0
2019-08-07 10:00:00,47.69,48.12,47.61,48.0,209124.0,39.1595,39.5126,39.0938,39.414,209124.0
2019-08-07 10:10:00,47.97,48.28,47.91,47.91,145326.0,39.3894,39.644,39.3401,39.3401,145326.0
2019-08-07 10:20:00,47.93,47.96,47.65,47.74,209371.0,39.3566,39.3812,39.1267,39.2006,209371.0
2019-08-07 10:30:00,47.7,47.95,47.4,47.93,251977.0,39.1677,39.373,38.9214,39.3566,251977.0
2019-08-07 10:40:00,47.96,48.1,47.79,47.89,378901.0,39.3812,39.4962,39.2416,39.3237,378901.0
2019-08-07 10:50:00,47.88,48.14,47.88,48.02,96630.0,39.3155,39.529,39.3155,39.4305,96630.0
2019-08-07 11:00:00,47.99,48.13,47.75,48.12,158208.0,39.4058,39.5208,39.2088,39.5126,158208.0
2019-08-07 11:10:00,48.1,48.39,48.06,48.36,85751.0,39.4962,39.7343,39.4633,39.7097,85751.0
2019-08-07 11:20:00,48.36,48.43,48.07,48.18,100748.0,39.7097,39.7671,39.4715,39.5619,100748.0
2019-08-07 11:30:00,48.16,48.16,47.77,47.82,117872.0,39.5454,39.5454,39.2252,39.2662,117872.0
2019-08-07 11:40:00,47.84,47.93,47.76,47.78,108299.0,39.2827,39.3566,39.217,39.2334,108299.0
2019-08-07 11:50:00,47.78,47.91,47.67,47.83,75264.0,39.2334,39.3401,39.1431,39.2745,75264.0
2019-08-07 12:00:00,47.83,47.94,47.64,47.89,118479.0,39.2745,39.3648,39.1184,39.3237,118479.0
2019-08-07 12:10:00,47.89,47.93,47.71,47.72,70750.0,39.3237,39.3566,39.1759,39.1841,70750.0
2019-08-07 12:20:00,47.71,47.85,47.65,47.7,86011.0,39.1759,39.2909,39.1267,39.1677,86011.0
2019-08-07 12:30:00,47.69,47.98,47.64,47.96,118079.0,39.1595,39.3976,39.1184,39.3812,118079.0
2019-08-07 12:40:00,47.96,48.07,47.93,47.97,98539.0,39.3812,39.4715,39.3566,39.3894,98539.0
2019-08-07 12:50:00,47.97,48.08,47.94,48.06,85839.0,39.3894,39.4797,39.3648,39.4633,85839.0
2019-08-07 13:00:00,48.05,48.11,47.92,47.96,247094.0,39.4551,39.5044,39.3484,39.3812,247094.0
2019-08-07 13:10:00,47.96,48.03,47.91,47.93,58208.0,39.3812,39.4387,39.3401,39.3566,58208.0
2019-08-07 13:20:00,47.91,47.93,47.79,47.84,59760.0,39.3401,39.3566,39.2416,39.2827,59760.0
2019-08-07 13:30:00,47.85,48.02,47.83,47.96,53506.0,39.2909,39.4305,39.2745,39.3812,53506.0
2019-08-07 13:40:00,47.98,48.06,47.96,48.04,67885.0,39.3976,39.4633,39.3812,39.4469,67885.0
2019-08-07 13:50:00,48.04,48.06,47.8,47.85,90859.0,39.4469,39.4633,39.2498,39.2909,90859.0
2019-08-07 14:00:00,47.85,48.01,47.8,47.98,91993.0,39.2909,39.4223,39.2498,39.3976,91993.0
2019-08-07 14:10:00,48.0,48.03,47.85,47.89,166322.0,39.414,39.4387,39.2909,39.3237,166322.0
2019-08-07 14:20:00,47.89,48.02,47.76,47.94,115079.0,39.3237,39.4305,39.217,39.3648,115079.0
2019-08-07 14:30:00,47.94,47.98,47.86,47.86,119222.0,39.3648,39.3976,39.2991,39.2991,119222.0
2019-08-07 14:40:00,47.86,48.16,47.86,48.16,194248.0,39.2991,39.5454,39.2991,39.5454,194248.0
2019-08-07 14:50:00,48.16,48.27,48.11,48.18,102679.0,39.5454,39.6358,39.5044,39.5619,102679.0
2019-08-07 15:00:00,48.17,48.2,47.87,47.94,191835.0,39.5536,39.5783,39.3073,39.3648,191835.0
2019-08-07 15:10:00,47.93,48.08,47.87,48.04,106671.0,39.3566,39.4797,39.3073,39.4469,106671.0
2019-08-07 15:20:00,48.05,48.13,47.98,48.06,168159.0,39.4551,39.5208,39.3976,39.4633,168159.0
2019-08-07 15:30:00,48.05,48.23,47.95,48.17,536960.0,39.4551,39.6029,39.373,39.5536,536960.0
2019-08-07 15:40:00,48.18,48.55,48.08,48.34,488939.0,39.5619,39.8657,39.4797,39.6932,488939.0
2019-08-07 15:50:00,48.34,48.34,48.1,48.13,923295.0,39.6932,39.6932,39.4962,39.5208,923295.0
2019-08-08 09:30:00,48.32,48.82,48.31,48.36,214510.0,39.6768,40.0874,39.6686,39.7097,214510.0
2019-08-08 09:40:00,48.33,48.6,48.22,48.3,87736.0,39.685,39.9067,39.5947,39.6604,87736.0
2019-08-08 09:50:00,48.28,48.37,48.16,48.26,142385.0,39.644,39.7179,39.5454,39.6275,142385.0
2019-08-08 10:00:00,48.29,48.37,48.06,48.13,217493.0,39.6522,39.7179,39.4633,39.5208,217493.0
2019-08-08 10:10:00,48.15,48.66,48.13,48.64,161195.0,39.5372,39.956,39.5208,39.9396,161195.0
2019-08-08 10:20:00,48.62,48.64,48.39,48.59,145491.0,39.9231,39.9396,39.7343,39.8985,145491.0
2019-08-08 10:30:00,48.59,48.91,48.58,48.76,172595.0,39.8985,40.1613,39.8903,40.0381,172595.0
2019-08-08 10:40:00,48.76,48.78,48.68,48.73,107840.0,40.0381,40.0545,39.9724,40.0135,107840.0
2019-08-08 10:50:00,48.74,48.77,48.66,48.71,179908.0,40.0217,40.0463,39.956,39.997,179908.0
2019-08-08 11:00:00,48.71,48.78,48.64,48.72,174614.0,39.997,40.0545,39.9396,40.0053,174614.0
2019-08-08 11:10:00,48.71,48.76,48.63,48.71,162190.0,39.997,40.0381,39.9314,39.997,162190.0
2019-08-08 11:20:00,48.71,48.75,48.55,48.65,117037.0,39.997,40.0299,39.8657,39.9478,117037.0
2019-08-08 11:30:00,48.64,48.73,48.55,48.69,96274.0,39.9396,40.0135,39.8657,39.9806,96274.0
2019-08-08 11:40:00,48.69,48.85,48.66,48.7,128285.0,39.9806,40.112,39.956,39.9888,128285.0
2019-08-08 11:50:00,48.69,48.81,48.67,48.77,104937.0,39.9806,40.0792,39.9642,40.0463,104937.0
2019-08-08 12:00:00,48.78,48.89,48.67,48.79,229758.0,40.0545,40.1449,39.9642,40.0627,229758.0
2019-08-08 12:10:00,48.78,49.02,48.75,48.96,260234.0,40.0545,40.2516,40.0299,40.2023,260234.0
2019-08-08 12:20:00,48.96,49.15,48.96,49.05,113880.0,40.2023,40.3583,40.2023,40.2762,113880.0
2019-08-08 12:30:00,49.05,49.11,48.98,49.09,115666.0,40.2762,40.3255,40.2188,40.3091,115666.0
2019-08-08 12:40:00,49.09,49.28,49.07,49.14,170246.0,40.3091,40.4651,40.2927,40.3501,170246.0
2019-08-08 12:50:00,49.15,49.33,49.14,49.25,116147.0,40.3583,40.5061,40.3501,40.4405,116147.0
2019-08-08 13:00:00,49.25,49.34,49.17,49.27,102957.0,40.4405,40.5144,40.3748,40.4569,102957.0
2019-08-08 13:10:00,49.27,49.33,49.22,49.25,105254.0,40.4569,40.5061,40.4158,40.4405,105254.0
2019-08-08 13:20:00,49.25,49.28,49.07,49.08,69651.0,40.4405,40.4651,40.2927,40.3009,69651.0
2019-08-08 13:30:00,49.08,49.26,49.03,49.24,132927.0,40.3009,40.4487,40.2598,40.4322,132927.0
2019-08-08 13:40:00,49.24,49.35,49.21,49.23,226207.0,40.4322,40.5226,40.4076,40.424,226207.0
2019-08-08 13:50:00,49.23,49.3,49.17,49.2,123160.0,40.424,40.4815,40.3748,40.3994,123160.0
2019-08-08 14:00:00,49.21,49.29,49.16,49.23,96517.0,40.4076,40.4733,40.3666,40.424,96517.0
2019-08-08 14:10:00,49.23,49.29,49.19,49.27,94499.0,40.424,40.4733,40.3912,40.4569,94499.0
2019-08-08 14:20:00,49.27,49.29,49.23,49.27,81263.0,40.4569,40.4733,40.424,40.4569,81263.0
2019-08-08 14:30:00,49.28,49.49,49.27,49.36,173633.0,40.4651,40.6375,40.4569,40.5308,173633.0
2019-08-08 14:40:00,49.37,49.43,49.21,49.22,68267.0,40.539,40.5883,40.4076,40.4158,68267.0
2019-08-08 14:50:00,49.22,49.34,49.21,49.28,93985.0,40.4158,40.5144,40.4076,40.4651,93985.0
2019-08-08 15:00:00,49.27,49.34,49.23,49.29,85900.0,40.4569,40.5144,40.424,40.4733,85900.0
2019-08-08 15:10:00,49.3,49.31,49.2,49.23,88301.0,40.4815,40.4897,40.3994,40.424,88301.0
2019-08-08 15:20:00,49.23,49.33,49.2,49.22,101356.0,40.424,40.5061,40.3994,40.4158,101356.0
2019-08-08 15:30:00,49.22,49.29,49.15,49.16,138383.0,40.4158,40.4733,40.3583,40.3666,138383.0
2019-08-08 15:40:00,49.16,49.31,49.15,49.22,214675.0,40.3666,40.4897,40.3583,40.4158,214675.0
2019-08-08 15:50:00,49.22,49.54,49.22,49.53,541330.0,40.4158,40.6786,40.4158,40.6704,541330.0
2019-08-09 09:30:00,49.52,49.53,49.03,49.47,137046.0,40.6622,40.6704,40.2598,40.6211,137046.0
2019-08-09 09:40:00,49.46,49.53,49.28,49.28,57492.0,40.6129,40.6704,40.4651,40.4651,57492.0
2019-08-09 09:50:00,49.28,49.36,49.12,49.12,73894.0,40.4651,40.5308,40.3337,40.3337,73894.0
2019-08-09 10:00:00,49.12,49.37,49.07,49.08,128369.0,40.3337,40.539,40.2927,40.3009,128369.0
2019-08-09 10:10:00,49.07,49.12,48.86,48.89,90971.0,40.2927,40.3337,40.1202,40.1449,90971.0
2019-08-09 10:20:00,48.88,49.12,48.88,48.97,95993.0,40.1366,40.3337,40.1366,40.2105,95993.0
2019-08-09 10:30:00,48.96,49.16,48.89,49.12,108610.0,40.2023,40.3666,40.1449,40.3337,108610.0
2019-08-09 10:40:00,49.12,49.33,49.12,49.22,134413.0,40.3337,40.5061,40.3337,40.4158,134413.0
2019-08-09 10:50:00,49.24,49.3,49.08,49.08,45472.0,40.4322,40.4815,40.3009,40.3009,45472.0
2019-08-09 11:00:00,49.08,49.11,48.92,48.93,56320.0,40.3009,40.3255,40.1695,40.1777,56320.0
2019-08-09 11:10:00,48.94,49.05,48.87,48.99,45072.0,40.1859,40.2762,40.1284,40.227,45072.0
2019-08-09 11:20:00,48.97,49.0,48.68,48.68,75500.0,40.2105,40.2352,39.9724,39.9724,75500.0
2019-08-09 11:30:00,48.67,48.8,48.55,48.56,83131.0,39.9642,40.0709,39.8657,39.8739,83131.0
2019-08-09 11:40:00,48.59,48.72,48.53,48.64,62578.0,39.8985,40.0053,39.8492,39.9396,62578.0
2019-08-09 11:50:00,48.64,48.74,48.52,48.68,71942.0,39.9396,40.0217,39.841,39.9724,71942.0
2019-08-09 12:00:00,48.67,48.78,48.64,48.76,70478.0,39.9642,40.0545,39.9396,40.0381,70478.0
2019-08-09 12:10:00,48.76,48.86,48.69,48.69,48931.0,40.0381,40.1202,39.9806,39.9806,48931.0
2019-08-09 12:20:00,48.7,48.8,48.69,48.74,43516.0,39.9888,40.0709,39.9806,40.0217,43516.0
2019-08-09 12:30:00,48.74,48.79,48.56,48.66,174668.0,40.0217,40.0627,39.8739,39.956,174668.0
2019-08-09 12:40:00,48.65,48.79,48.63,48.75,43227.0,39.9478,40.0627,39.9314,40.0299,43227.0
2019-08-09 12:50:00,48.75,49.06,48.73,48.83,98678.0,40.0299,40.2844,40.0135,40.0956,98678.0
2019-08-09 13:00:00,48.84,48.92,48.83,48.92,24721.0,40.1038,40.1695,40.0956,40.1695,24721.0
2019-08-09 13:10:00,48.92,49.03,48.91,48.97,46284.0,40.1695,40.2598,40.1613,40.2105,46284.0
2019-08-09 13:20:00,48.96,49.0,48.88,48.91,44910.0,40.2023,40.2352,40.1366,40.1613,44910.0
2019-08-09 13:30:00,48.91,49.06,48.91,48.97,45349.0,40.1613,40.2844,40.1613,40.2105,45349.0
2019-08-09 13:40:00,48.97,48.99,48.86,48.94,37131.0,40.2105,40.227,40.1202,40.1859,37131.0
2019-08-09 13:50:00,48.95,48.95,48.8,48.86,27669.0,40.1941,40.1941,40.0709,40.1202,27669.0
2019-08-09 14:00:00,48.87,48.93,48.82,48.87,34739.0,40.1284,40.1777,40.0874,40.1284,34739.0
2019-08-09 14:10:00,48.86,48.89,48.82,48.88,46865.0,40.1202,40.1449,40.0874,40.1366,46865.0
2019-08-09 14:20:00,48.88,48.92,48.82,48.84,37664.0,40.1366,40.1695,40.0874,40.1038,37664.0
2019-08-09 14:30:00,48.85,48.85,48.7,48.74,71673.0,40.112,40.112,39.9888,40.0217,71673.0
2019-08-09 14:40:00,48.73,48.78,48.61,48.62,62603.0,40.0135,40.0545,39.9149,39.9231,62603.0
2019-08-09 14:50:00,48.63,48.66,48.55,48.62,41859.0,39.9314,39.956,39.8657,39.9231,41859.0
2019-08-09 15:00:00,48.61,48.83,48.58,48.81,66652.0,39.9149,40.0956,39.8903,40.0792,66652.0
2019-08-09 15:10:00,48.8,48.8,48.7,48.73,63582.0,40.0709,40.0709,39.9888,40.0135,63582.0
2019-08-09 15:20:00,48.73,48.77,48.69,48.73,60355.0,40.0135,40.0463,39.9806,40.0135,60355.0
2019-08-09 15:30:00,48.73,48.78,48.65,48.78,99965.0,40.0135,40.0545,39.9478,40.0545,99965.0
2019-08-09 15:40:00,48.79,48.82,48.67,48.7,120413.0,40.0627,40.0874,39.9642,39.9888,120413.0
2019-08-09 15:50:00,48.7,48.7,48.37,48.39,499021.0,39.9888,39.9888,39.7179,39.7343,499021.0
2019-08-12 09:30:00,47.76,47.99,47.3,47.41,225596.0,39.217,39.4058,38.8393,38.9296,225596.0
2019-08-12 09:40:00,47.37,47.54,47.1,47.27,160074.0,38.8967,39.0363,38.675,38.8146,160074.0
2019-08-12 09:50:00,47.26,47.36,47.11,47.25,89013.0,38.8064,38.8885,38.6832,38.7982,89013.0
2019-08-12 10:00:00,47.24,47.36,47.0,47.06,148312.0,38.79,38.8885,38.5929,38.6422,148312.0
2019-08-12 10:10:00,47.06,47.12,46.91,47.01,170510.0,38.6422,38.6915,38.519,38.6011,170510.0
2019-08-12 10:20:00,47.0,47.02,46.91,46.94,133885.0,38.5929,38.6093,38.519,38.5437,133885.0
2019-08-12 10:30:00,46.93,46.95,46.71,46.83,141570.0,38.5354,38.5519,38.3548,38.4533,141570.0
2019-08-12 10:40:00,46.84,46.97,46.79,46.95,90429.0,38.4615,38.5683,38.4205,38.5519,90429.0
2019-08-12 10:50:00,46.97,47.13,46.89,46.95,140100.0,38.5683,38.6997,38.5026,38.5519,140100.0
2019-08-12 11:00:00,46.94,47.03,46.94,46.95,102314.0,38.5437,38.6176,38.5437,38.5519,102314.0
2019-08-12 11:10:00,46.93,46.95,46.72,46.73,84096.0,38.5354,38.5519,38.363,38.3712,84096.0
2019-08-12 11:20:00,46.74,46.77,46.57,46.58,121383.0,38.3794,38.4041,38.2398,38.248,121383.0
2019-08-12 11:30:00,46.56,46.64,46.47,46.47,140809.0,38.2316,38.2973,38.1577,38.1577,140809.0
2019-08-12 11:40:00,46.47,46.77,46.46,46.7,92167.0,38.1577,38.4041,38.1495,38.3466,92167.0
2019-08-12 11:50:00,46.7,46.76,46.53,46.55,127013.0,38.3466,38.3959,38.207,38.2234,127013.0
2019-08-12 12:00:00,46.54,46.57,46.41,46.45,109614.0,38.2152,38.2398,38.1085,38.1413,109614.0
2019-08-12 12:10:00,46.46,46.53,46.38,46.47,190536.0,38.1495,38.207,38.0838,38.1577,190536.0
2019-08-12 12:20:00,46.47,46.53,46.42,46.46,70332.0,38.1577,38.207,38.1167,38.1495,70332.0
2019-08-12 12:30:00,46.46,46.47,46.36,46.38,59352.0,38.1495,38.1577,38.0674,38.0838,59352.0
2019-08-12 12:40:00,46.37,46.38,46.24,46.3,118739.0,38.0756,38.0838,37.9689,38.0181,118739.0
2019-08-12 12:50:00,46.3,46.32,46.24,46.27,78366.0,38.0181,38.0346,37.9689,37.9935,78366.0
2019-08-12 13:00:00,46.26,46.3,46.12,46.12,101001.0,37.9853,38.0181,37.8703,37.8703,101001.0
2019-08-12 13:10:00,46.12,46.19,46.09,46.14,97445.0,37.8703,37.9278,37.8457,37.8868,97445.0
2019-08-12 13:20:00,46.14,46.17,46.13,46.15,77894.0,37.8868,37.9114,37.8785,37.895,77894.0
2019-08-12 13:30:00,46.15,46.22,46.1,46.2,85133.0,37.895,37.9524,37.8539,37.936,85133.0
2019-08-12 13:40:00,46.2,46.27,46.14,46.19,65463.0,37.936,37.9935,37.8868,37.9278,65463.0
2019-08-12 13:50:00,46.19,46.2,46.11,46.15,52633.0,37.9278,37.936,37.8621,37.895,52633.0
2019-08-12 14:00:00,46.15,46.26,46.13,46.25,67925.0,37.895,37.9853,37.8785,37.9771,67925.0
2019-08-12 14:10:00,46.24,46.39,46.24,46.3,91555.0,37.9689,38.092,37.9689,38.0181,91555.0
2019-08-12 14:20:00,46.3,46.5,46.29,46.5,80113.0,38.0181,38.1824,38.0099,38.1824,80113.0
2019-08-12 14:30:00,46.49,46.57,46.43,46.51,99358.0,38.1741,38.2398,38.1249,38.1906,99358.0
2019-08-12 14:40:00,46.51,46.51,46.21,46.23,256804.0,38.1906,38.1906,37.9442,37.9607,256804.0
2019-08-12 14:50:00,46.23,46.25,46.12,46.21,161897.0,37.9607,37.9771,37.8703,37.9442,161897.0
2019-08-12 15:00:00,46.22,46.38,46.22,46.32,141595.0,37.9524,38.0838,37.9524,38.0346,141595.0
2019-08-12 15:10:00,46.32,46.41,46.3,46.35,96830.0,38.0346,38.1085,38.0181,38.0592,96830.0
2019-08-12 15:20:00,46.37,46.46,46.34,46.41,61785.0,38.0756,38.1495,38.051,38.1085,61785.0
2019-08-12 15:30:00,46.41,46.42,46.34,46.38,54950.0,38.1085,38.1167,38.051,38.0838,54950.0
2019-08-12 15:40:00,46.38,46.4,46.3,46.37,140180.0,38.0838,38.1002,38.0181,38.0756,140180.0
2019-08-12 15:50:00,46.37,46.47,46.35,46.41,349380.0,38.0756,38.1577,38.0592,38.1085,349380.0
2019-08-13 09:30:00,46.23,46.62,45.64,46.6,361172.0,37.9607,38.2809,37.4762,38.2645,361172.0
2019-08-13 09:40:00,46.6,47.28,46.31,47.2,167202.0,38.2645,38.8228,38.0263,38.7571,167202.0
2019-08-13 09:50:00,47.22,47.75,47.2,47.5,162683.0,38.7736,39.2088,38.7571,39.0035,162683.0
2019-08-13 10:00:00,47.51,47.68,47.26,47.54,131338.0,39.0117,39.1513,38.8064,39.0363,131338.0
2019-08-13 10:10:00,47.53,47.77,47.31,47.76,102465.0,39.0281,39.2252,38.8475,39.217,102465.0
2019-08-13 10:20:00,47.8,48.04,47.7,47.93,127209.0,39.2498,39.4469,39.1677,39.3566,127209.0
2019-08-13 10:30:00,47.93,48.0,47.65,47.68,187768.0,39.3566,39.414,39.1267,39.1513,187768.0
2019-08-13 10:40:00,47.67,47.69,47.52,47.53,104419.0,39.1431,39.1595,39.0199,39.0281,104419.0
2019-08-13 10:50:00,47.52,47.57,47.38,47.47,124207.0,39.0199,39.061,38.905,38.9789,124207.0
2019-08-13 11:00:00,47.46,47.62,47.32,47.57,133141.0,38.9706,39.102,38.8557,39.061,133141.0
2019-08-13 11:10:00,47.59,47.68,47.37,47.43,68439.0,39.0774,39.1513,38.8967,38.946,68439.0
2019-08-13 11:20:00,47.42,47.5,47.35,47.39,59120.0,38.9378,39.0035,38.8803,38.9132,59120.0
2019-08-13 11:30:00,47.4,47.58,47.34,47.53,67547.0,38.9214,39.0692,38.8721,39.0281,67547.0
2019-08-13 11:40:00,47.53,47.73,47.53,47.6,101638.0,39.0281,39.1923,39.0281,39.0856,101638.0
2019-08-13 11:50:00,47.59,47.63,47.52,47.56,47828.0,39.0774,39.1102,39.0199,39.0528,47828.0
2019-08-13 12:00:00,47.58,47.62,47.44,47.45,55525.0,39.0692,39.102,38.9542,38.9624,55525.0
2019-08-13 12:10:00,47.45,47.73,47.45,47.64,187378.0,38.9624,39.1923,38.9624,39.1184,187378.0
2019-08-13 12:20:00,47.64,47.89,47.64,47.78,78703.0,39.1184,39.3237,39.1184,39.2334,78703.0
2019-08-13 12:30:00,47.79,47.8,47.63,47.72,30948.0,39.2416,39.2498,39.1102,39.1841,30948.0
2019-08-13 12:40:00,47.72,47.78,47.67,47.67,41209.0,39.1841,39.2334,39.1431,39.1431,41209.0
2019-08-13 12:50:00,47.66,47.79,47.66,47.78,44612.0,39.1349,39.2416,39.1349,39.2334,44612.0
2019-08-13 13:00:00,47.78,47.86,47.74,47.81,48021.0,39.2334,39.2991,39.2006,39.258,48021.0
2019-08-13 13:10:00,47.81,47.81,47.54,47.61,58943.0,39.258,39.258,39.0363,39.0938,58943.0
2019-08-13 13:20:00,47.62,47.71,47.57,47.67,35170.0,39.102,39.1759,39.061,39.1431,35170.0
2019-08-13 13:30:00,47.67,47.67,47.57,47.58,58666.0,39.1431,39.1431,39.061,39.0692,58666.0
2019-08-13 13:40:00,47.59,47.64,47.51,47.53,34949.0,39.0774,39.1184,39.0117,39.0281,34949.0
2019-08-13 13:50:00,47.54,47.61,47.51,47.53,46457.0,39.0363,39.0938,39.0117,39.0281,46457.0
2019-08-13 14:00:00,47.55,47.6,47.51,47.55,49045.0,39.0445,39.0856,39.0117,39.0445,49045.0
2019-08-13 14:10:00,47.55,47.6,47.5,47.52,41497.0,39.0445,39.0856,39.0035,39.0199,41497.0
2019-08-13 14:20:00,47.52,47.59,47.48,47.57,48448.0,39.0199,39.0774,38.9871,39.061,48448.0
2019-08-13 14:30:00,47.56,47.59,47.48,47.55,44494.0,39.0528,39.0774,38.9871,39.0445,44494.0
2019-08-13 14:40:00,47.56,47.58,47.5,47.56,40092.0,39.0528,39.0692,39.0035,39.0528,40092.0
2019-08-13 14:50:00,47.56,47.62,47.5,47.53,71283.0,39.0528,39.102,39.0035,39.0281,71283.0
2019-08-13 15:00:00,47.53,47.58,47.47,47.56,60237.0,39.0281,39.0692,38.9789,39.0528,60237.0
2019-08-13 15:10:00,47.56,47.57,47.46,47.48,44245.0,39.0528,39.061,38.9706,38.9871,44245.0
2019-08-13 15:20:00,47.48,47.51,47.37,47.44,58490.0,38.9871,39.0117,38.8967,38.9542,58490.0
2019-08-13 15:30:00,47.43,47.43,47.32,47.39,84370.0,38.946,38.946,38.8557,38.9132,84370.0
2019-08-13 15:40:00,47.4,47.41,47.28,47.3,116314.0,38.9214,38.9296,38.8228,38.8393,116314.0
2019-08-13 15:50:00,47.3,47.41,47.15,47.15,434102.0,38.8393,38.9296,38.7161,38.7161,434102.0
2019-08-14 09:30:00,46.55,46.62,45.41,45.64,336901.0,38.2234,38.2809,37.2873,37.4762,336901.0
2019-08-14 09:40:00,45.72,46.14,45.53,46.14,155654.0,37.5419,37.8868,37.3859,37.8868,155654.0
2019-08-14 09:50:00,46.13,46.31,45.68,45.69,235720.0,37.8785,38.0263,37.509,37.5172,235720.0
2019-08-14 10:00:00,45.7,45.77,45.39,45.4,244798.0,37.5255,37.5829,37.2709,37.2791,244798.0
2019-08-14 10:10:00,45.39,45.42,44.87,44.9,409917.0,37.2709,37.2955,36.8439,36.8686,409917.0
2019-08-14 10:20:00,44.89,45.48,44.83,45.48,296838.0,36.8603,37.3448,36.8111,37.3448,296838.0
2019-08-14 10:30:00,45.48,45.68,45.0,45.05,247910.0,37.3448,37.509,36.9507,36.9917,247910.0
2019-08-14 10:40:00,45.05,45.12,44.8,44.84,176977.0,36.9917,37.0492,36.7864,36.8193,176977.0
2019-08-14 10:50:00,44.84,44.89,44.56,44.58,184608.0,36.8193,36.8603,36.5894,36.6058,184608.0
2019-08-14 11:00:00,44.57,44.97,44.55,44.83,144555.0,36.5976,36.926,36.5812,36.8111,144555.0
2019-08-14 11:10:00,44.83,44.83,44.46,44.47,472805.0,36.8111,36.8111,36.5073,36.5155,472805.0
2019-08-14 11:20:00,44.46,44.89,44.46,44.73,214316.0,36.5073,36.8603,36.5073,36.729,214316.0
2019-08-14 11:30:00,44.73,44.81,44.66,44.69,235707.0,36.729,36.7947,36.6715,36.6961,235707.0
2019-08-14 11:40:00,44.7,44.72,44.41,44.54,119047.0,36.7043,36.7208,36.4662,36.573,119047.0
2019-08-14 11:50:00,44.54,44.62,44.39,44.45,82528.0,36.573,36.6386,36.4498,36.4991,82528.0
2019-08-14 12:00:00,44.45,44.46,44.32,44.39,118375.0,36.4991,36.5073,36.3923,36.4498,118375.0
2019-08-14 12:10:00,44.38,44.53,44.34,44.39,112425.0,36.4416,36.5647,36.4087,36.4498,112425.0
2019-08-14 12:20:00,44.39,44.46,44.27,44.34,127888.0,36.4498,36.5073,36.3512,36.4087,127888.0
2019-08-14 12:30:00,44.35,44.55,44.35,44.45,132986.0,36.4169,36.5812,36.4169,36.4991,132986.0
2019-08-14 12:40:00,44.45,44.56,44.39,44.42,99090.0,36.4991,36.5894,36.4498,36.4744,99090.0
2019-08-14 12:50:00,44.42,44.49,44.31,44.38,87097.0,36.4744,36.5319,36.3841,36.4416,87097.0
2019-08-14 13:00:00,44.37,44.45,44.29,44.4,69518.0,36.4334,36.4991,36.3677,36.458,69518.0
2019-08-14 13:10:00,44.4,44.71,44.39,44.56,119681.0,36.458,36.7125,36.4498,36.5894,119681.0
2019-08-14 13:20:00,44.57,44.99,44.57,44.89,148259.0,36.5976,36.9425,36.5976,36.8603,148259.0
2019-08-14 13:30:00,44.9,44.93,44.79,44.83,77958.0,36.8686,36.8932,36.7782,36.8111,77958.0
2019-08-14 13:40:00,44.82,44.85,44.67,44.7,58171.0,36.8029,36.8275,36.6797,36.7043,58171.0
2019-08-14 13:50:00,44.7,44.71,44.53,44.56,61082.0,36.7043,36.7125,36.5647,36.5894,61082.0
2019-08-14 14:00:00,44.56,44.59,44.45,44.53,70129.0,36.5894,36.614,36.4991,36.5647,70129.0
2019-08-14 14:10:00,44.54,44.6,44.43,44.47,120876.0,36.573,36.6222,36.4826,36.5155,120876.0
2019-08-14 14:20:00,44.47,44.52,44.41,44.43,70872.0,36.5155,36.5565,36.4662,36.4826,70872.0
2019-08-14 14:30:00,44.42,44.54,44.41,44.47,68505.0,36.4744,36.573,36.4662,36.5155,68505.0
2019-08-14 14:40:00,44.46,44.62,44.44,44.58,73765.0,36.5073,36.6386,36.4908,36.6058,73765.0
2019-08-14 14:50:00,44.58,44.76,44.57,44.64,114639.0,36.6058,36.7536,36.5976,36.6551,114639.0
2019-08-14 15:00:00,44.63,44.95,44.56,44.81,105191.0,36.6469,36.9096,36.5894,36.7947,105191.0
2019-08-14 15:10:00,44.81,44.84,44.59,44.59,99602.0,36.7947,36.8193,36.614,36.614,99602.0
2019-08-14 15:20:00,44.59,44.78,44.46,44.61,189028.0,36.614,36.77,36.5073,36.6304,189028.0
2019-08-14 15:30:00,44.61,44.65,44.47,44.63,226293.0,36.6304,36.6633,36.5155,36.6469,226293.0
2019-08-14 15:40:00,44.62,44.74,44.51,44.59,254027.0,36.6386,36.7372,36.5483,36.614,254027.0
2019-08-14 15:50:00,44.59,44.73,44.58,44.63,556619.0,36.614,36.729,36.6058,36.6469,556619.0
2019-08-15 09:30:00,44.57,45.04,44.04,44.06,392442.0,36.5976,36.9835,36.1624,36.1788,392442.0
2019-08-15 09:40:00,44.06,44.22,43.96,44.04,290763.0,36.1788,36.3102,36.0967,36.1624,290763.0
2019-08-15 09:50:00,44.03,44.95,43.96,44.91,289446.0,36.1542,36.9096,36.0967,36.8768,289446.0
2019-08-15 10:00:00,44.93,45.0,44.53,44.53,161784.0,36.8932,36.9507,36.5647,36.5647,161784.0
2019-08-15 10:10:00,44.52,44.74,44.52,44.69,130747.0,36.5565,36.7372,36.5565,36.6961,130747.0
2019-08-15 10:20:00,44.68,44.85,44.58,44.58,104217.0,36.6879,36.8275,36.6058,36.6058,104217.0
2019-08-15 10:30:00,44.57,44.78,44.48,44.5,188514.0,36.5976,36.77,36.5237,36.5401,188514.0
2019-08-15 10:40:00,44.5,44.71,44.48,44.52,116254.0,36.5401,36.7125,36.5237,36.5565,116254.0
2019-08-15 10:50:00,44.53,44.61,44.38,44.45,58816.0,36.5647,36.6304,36.4416,36.4991,58816.0
2019-08-15 11:00:00,44.45,44.47,44.35,44.47,93057.0,36.4991,36.5155,36.4169,36.5155,93057.0
2019-08-15 11:10:00,44.45,44.46,44.28,44.4,96544.0,36.4991,36.5073,36.3595,36.458,96544.0
2019-08-15 11:20:00,44.4,44.62,44.31,44.6,65009.0,36.458,36.6386,36.3841,36.6222,65009.0
2019-08-15 11:30:00,44.62,44.85,44.6,44.85,63953.0,36.6386,36.8275,36.6222,36.8275,63953.0
2019-08-15 11:40:00,44.85,44.85,44.72,44.75,52686.0,36.8275,36.8275,36.7208,36.7454,52686.0
2019-08-15 11:50:00,44.76,44.9,44.69,44.86,53071.0,36.7536,36.8686,36.6961,36.8357,53071.0
2019-08-15 12:00:00,44.85,45.06,44.81,45.06,80465.0,36.8275,36.9999,36.7947,36.9999,80465.0
2019-08-15 12:10:00,45.05,45.07,44.9,44.91,86251.0,36.9917,37.0081,36.8686,36.8768,86251.0
2019-08-15 12:20:00,44.91,44.95,44.79,44.8,55733.0,36.8768,36.9096,36.7782,36.7864,55733.0
2019-08-15 12:30:00,44.81,44.92,44.81,44.84,58850.0,36.7947,36.885,36.7947,36.8193,58850.0
2019-08-15 12:40:00,44.84,44.89,44.8,44.85,33891.0,36.8193,36.8603,36.7864,36.8275,33891.0
2019-08-15 12:50:00,44.85,44.91,44.77,44.89,73666.0,36.8275,36.8768,36.7618,36.8603,73666.0
2019-08-15 13:00:00,44.89,45.0,44.87,44.97,100682.0,36.8603,36.9507,36.8439,36.926,100682.0
2019-08-15 13:10:00,44.96,45.01,44.89,44.98,61417.0,36.9178,36.9589,36.8603,36.9342,61417.0
2019-08-15 13:20:00,44.99,45.04,44.94,44.99,51285.0,36.9425,36.9835,36.9014,36.9425,51285.0
2019-08-15 13:30:00,44.98,45.05,44.71,44.75,77838.0,36.9342,36.9917,36.7125,36.7454,77838.0
2019-08-15 13:40:00,44.76,44.82,44.66,44.72,75626.0,36.7536,36.8029,36.6715,36.7208,75626.0
2019-08-15 13:50:00,44.72,44.74,44.58,44.69,82776.0,36.7208,36.7372,36.6058,36.6961,82776.0
2019-08-15 14:00:00,44.69,44.83,44.65,44.8,63547.0,36.6961,36.8111,36.6633,36.7864,63547.0
2019-08-15 14:10:00,44.79,44.96,44.79,44.83,80327.0,36.7782,36.9178,36.7782,36.8111,80327.0
2019-08-15 14:20:00,44.82,44.96,44.82,44.93,79592.0,36.8029,36.9178,36.8029,36.8932,79592.0
2019-08-15 14:30:00,44.93,44.95,44.83,44.86,61712.0,36.8932,36.9096,36.8111,36.8357,61712.0
2019-08-15 14:40:00,44.86,45.02,44.84,44.98,80974.0,36.8357,36.9671,36.8193,36.9342,80974.0
2019-08-15 14:50:00,45.0,45.08,44.93,45.05,100929.0,36.9507,37.0164,36.8932,36.9917,100929.0
2019-08-15 15:00:00,45.06,45.3,45.06,45.24,119511.0,36.9999,37.197,36.9999,37.1477,119511.0
2019-08-15 15:10:00,45.24,45.25,45.16,45.21,128778.0,37.1477,37.156,37.0821,37.1231,128778.0
2019-08-15 15:20:00,45.21,45.41,45.21,45.29,206145.0,37.1231,37.2873,37.1231,37.1888,206145.0
2019-08-15 15:30:00,45.28,45.42,45.25,45.37,228934.0,37.1806,37.2955,37.156,37.2545,228934.0
2019-08-15 15:40:00,45.37,45.47,45.35,45.44,168576.0,37.2545,37.3366,37.2381,37.312,168576.0
2019-08-15 15:50:00,45.43,45.55,45.38,45.41,414951.0,37.3038,37.4023,37.2627,37.2873,414951.0
2019-08-16 09:30:00,45.85,45.9,45.57,45.82,264592.0,37.6486,37.6897,37.4187,37.624,264592.0
2019-08-16 09:40:00,45.83,46.1,45.69,45.93,102718.0,37.6322,37.8539,37.5172,37.7143,102718.0
2019-08-16 09:50:00,45.94,46.19,45.92,45.96,124904.0,37.7225,37.9278,37.7061,37.739,124904.0
2019-08-16 10:00:00,45.99,46.01,45.76,45.86,89261.0,37.7636,37.78,37.5747,37.6568,89261.0
2019-08-16 10:10:00,45.88,46.04,45.81,45.87,83434.0,37.6733,37.8046,37.6158,37.665,83434.0
2019-08-16 10:20:00,45.86,46.14,45.83,45.87,123366.0,37.6568,37.8868,37.6322,37.665,123366.0
2019-08-16 10:30:00,45.86,45.93,45.69,45.88,122472.0,37.6568,37.7143,37.5172,37.6733,122472.0
2019-08-16 10:40:00,45.88,46.07,45.84,45.96,89728.0,37.6733,37.8293,37.6404,37.739,89728.0
2019-08-16 10:50:00,45.97,46.01,45.79,45.8,216674.0,37.7472,37.78,37.5994,37.6076,216674.0
2019-08-16 11:00:00,45.81,45.81,45.59,45.65,85252.0,37.6158,37.6158,37.4351,37.4844,85252.0
2019-08-16 11:10:00,45.66,45.82,45.54,45.58,109157.0,37.4926,37.624,37.3941,37.4269,109157.0
2019-08-16 11:20:00,45.58,45.72,45.58,45.72,143366.0,37.4269,37.5419,37.4269,37.5419,143366.0
2019-08-16 11:30:00,45.7,45.92,45.7,45.81,91939.0,37.5255,37.7061,37.5255,37.6158,91939.0
2019-08-16 11:40:00,45.8,45.95,45.77,45.88,108420.0,37.6076,37.7307,37.5829,37.6733,108420.0
2019-08-16 11:50:00,45.87,46.01,45.86,45.91,114934.0,37.665,37.78,37.6568,37.6979,114934.0
2019-08-16 12:00:00,45.91,46.04,45.82,46.01,57996.0,37.6979,37.8046,37.624,37.78,57996.0
2019-08-16 12:10:00,46.02,46.13,45.99,45.99,62077.0,37.7882,37.8785,37.7636,37.7636,62077.0
2019-08-16 12:20:00,45.99,46.02,45.96,45.98,61889.0,37.7636,37.7882,37.739,37.7554,61889.0
2019-08-16 12:30:00,45.98,46.12,45.96,46.08,66725.0,37.7554,37.8703,37.739,37.8375,66725.0
2019-08-16 12:40:00,46.09,46.15,46.04,46.07,64189.0,37.8457,37.895,37.8046,37.8293,64189.0
2019-08-16 12:50:00,46.07,46.1,45.99,46.07,63693.0,37.8293,37.8539,37.7636,37.8293,63693.0
2019-08-16 13:00:00,46.09,46.09,45.96,46.03,29195.0,37.8457,37.8457,37.739,37.7964,29195.0
2019-08-16 13:10:00,46.03,46.06,45.95,46.04,53089.0,37.7964,37.8211,37.7307,37.8046,53089.0
2019-08-16 13:20:00,46.01,46.06,45.96,46.05,63778.0,37.78,37.8211,37.739,37.8129,63778.0
2019-08-16 13:30:00,46.06,46.07,45.97,46.0,59988.0,37.8211,37.8293,37.7472,37.7718,59988.0
2019-08-16 13:40:00,46.01,46.3,45.99,46.27,96321.0,37.78,38.0181,37.7636,37.9935,96321.0
2019-08-16 13:50:00,46.27,46.3,46.19,46.22,45325.0,37.9935,38.0181,37.9278,37.9524,45325.0
2019-08-16 14:00:00,46.22,46.26,46.18,46.24,56623.0,37.9524,37.9853,37.9196,37.9689,56623.0
2019-08-16 14:10:00,46.26,46.29,46.18,46.21,51913.0,37.9853,38.0099,37.9196,37.9442,51913.0
2019-08-16 14:20:00,46.22,46.23,46.15,46.19,40763.0,37.9524,37.9607,37.895,37.9278,40763.0
2019-08-16 14:30:00,46.19,46.21,46.07,46.08,34592.0,37.9278,37.9442,37.8293,37.8375,34592.0
2019-08-16 14:40:00,46.08,46.17,46.0,46.12,52064.0,37.8375,37.9114,37.7718,37.8703,52064.0
2019-08-16 14:50:00,46.1,46.13,46.05,46.07,52792.0,37.8539,37.8785,37.8129,37.8293,52792.0
2019-08-16 15:00:00,46.06,46.08,45.99,46.01,52748.0,37.8211,37.8375,37.7636,37.78,52748.0
2019-08-16 15:10:00,45.99,46.12,45.95,46.11,99739.0,37.7636,37.8703,37.7307,37.8621,99739.0
2019-08-16 15:20:00,46.11,46.15,46.06,46.1,40395.0,37.8621,37.895,37.8211,37.8539,40395.0
2019-08-16 15:30:00,46.1,46.12,46.04,46.1,64860.0,37.8539,37.8703,37.8046,37.8539,64860.0
2019-08-16 15:40:00,46.09,46.25,46.08,46.22,132374.0,37.8457,37.9771,37.8375,37.9524,132374.0
2019-08-16 15:50:00,46.23,46.38,46.21,46.23,370822.0,37.9607,38.0838,37.9442,37.9607,370822.0
2019-08-19 09:30:00,47.0,47.84,47.0,47.68,260459.0,38.5929,39.2827,38.5929,39.1513,260459.0
2019-08-19 09:40:00,47.68,47.87,47.53,47.84,144056.0,39.1513,39.3073,39.0281,39.2827,144056.0
2019-08-19 09:50:00,47.84,47.84,47.59,47.67,98639.0,39.2827,39.2827,39.0774,39.1431,98639.0
2019-08-19 10:00:00,47.68,47.94,47.51,47.51,119559.0,39.1513,39.3648,39.0117,39.0117,119559.0
2019-08-19 10:10:00,47.51,47.63,47.34,47.58,78793.0,39.0117,39.1102,38.8721,39.0692,78793.0
2019-08-19 10:20:00,47.58,47.69,47.47,47.65,59616.0,39.0692,39.1595,38.9789,39.1267,59616.0
2019-08-19 10:30:00,47.65,48.09,47.64,48.09,107578.0,39.1267,39.4879,39.1184,39.4879,107578.0
2019-08-19 10:40:00,48.08,48.1,47.95,48.04,74718.0,39.4797,39.4962,39.373,39.4469,74718.0
2019-08-19 10:50:00,48.04,48.04,47.88,47.88,57205.0,39.4469,39.4469,39.3155,39.3155,57205.0
2019-08-19 11:00:00,47.87,47.91,47.77,47.83,57228.0,39.3073,39.3401,39.2252,39.2745,57228.0
2019-08-19 11:10:00,47.81,47.94,47.81,47.93,45358.0,39.258,39.3648,39.258,39.3566,45358.0
2019-08-19 11:20:00,47.94,48.03,47.85,47.94,56646.0,39.3648,39.4387,39.2909,39.3648,56646.0
2019-08-19 11:30:00,47.93,48.2,47.91,48.12,68288.0,39.3566,39.5783,39.3401,39.5126,68288.0
2019-08-19 11:40:00,48.11,48.12,47.77,47.86,76030.0,39.5044,39.5126,39.2252,39.2991,76030.0
2019-08-19 11:50:00,47.85,48.14,47.85,47.98,265308.0,39.2909,39.529,39.2909,39.3976,265308.0
2019-08-19 12:00:00,47.98,48.02,47.92,47.96,57495.0,39.3976,39.4305,39.3484,39.3812,57495.0
2019-08-19 12:10:00,47.97,47.97,47.88,47.95,51729.0,39.3894,39.3894,39.3155,39.373,51729.0
2019-08-19 12:20:00,47.95,48.0,47.91,47.95,55448.0,39.373,39.414,39.3401,39.373,55448.0
2019-08-19 12:30:00,47.96,47.99,47.9,47.92,44588.0,39.3812,39.4058,39.3319,39.3484,44588.0
2019-08-19 12:40:00,47.92,47.99,47.91,47.97,41930.0,39.3484,39.4058,39.3401,39.3894,41930.0
2019-08-19 12:50:00,48.0,48.16,47.9,47.96,191079.0,39.414,39.5454,39.3319,39.3812,191079.0
2019-08-19 13:00:00,47.96,48.01,47.9,47.99,65620.0,39.3812,39.4223,39.3319,39.4058,65620.0
2019-08-19 13:10:00,47.99,48.01,47.82,47.86,47303.0,39.4058,39.4223,39.2662,39.2991,47303.0
2019-08-19 13:20:00,47.86,47.95,47.85,47.91,32891.0,39.2991,39.373,39.2909,39.3401,32891.0
2019-08-19 13:30:00,47.92,47.98,47.92,47.94,68166.0,39.3484,39.3976,39.3484,39.3648,68166.0
2019-08-19 13:40:00,47.95,48.11,47.88,47.96,145769.0,39.373,39.5044,39.3155,39.3812,145769.0
2019-08-19 13:50:00,47.94,48.06,47.94,47.99,54886.0,39.3648,39.4633,39.3648,39.4058,54886.0
2019-08-19 14:00:00,47.99,48.0,47.8,47.83,42578.0,39.4058,39.414,39.2498,39.2745,42578.0
2019-08-19 14:10:00,47.84,48.05,47.65,48.01,192567.0,39.2827,39.4551,39.1267,39.4223,192567.0
2019-08-19 14:20:00,48.02,48.02,47.83,47.92,60853.0,39.4305,39.4305,39.2745,39.3484,60853.0
2019-08-19 14:30:00,47.92,47.99,47.83,47.84,69689.0,39.3484,39.4058,39.2745,39.2827,69689.0
2019-08-19 14:40:00,47.85,47.86,47.71,47.79,73047.0,39.2909,39.2991,39.1759,39.2416,73047.0
2019-08-19 14:50:00,47.8,47.98,47.8,47.93,86813.0,39.2498,39.3976,39.2498,39.3566,86813.0
2019-08-19 15:00:00,47.94,47.95,47.74,47.75,115285.0,39.3648,39.373,39.2006,39.2088,115285.0
2019-08-19 15:10:00,47.74,47.9,47.72,47.78,101843.0,39.2006,39.3319,39.1841,39.2334,101843.0
2019-08-19 15:20:00,47.78,47.87,47.74,47.83,114523.0,39.2334,39.3073,39.2006,39.2745,114523.0
2019-08-19 15:30:00,47.82,48.02,47.79,47.97,146859.0,39.2662,39.4305,39.2416,39.3894,146859.0
2019-08-19 15:40:00,47.98,47.98,47.87,47.91,180214.0,39.3976,39.3976,39.3073,39.3401,180214.0
2019-08-19 15:50:00,47.91,47.98,47.78,47.8,437350.0,39.3401,39.3976,39.2334,39.2498,437350.0
2019-08-20 09:30:00,46.99,47.04,46.48,46.72,178294.0,39.0224,39.0639,38.5989,38.7982,178294.0
2019-08-20 09:40:00,46.7,46.98,46.59,46.61,171487.0,38.7816,39.0141,38.6902,38.7069,171487.0
2019-08-20 09:50:00,46.58,47.06,46.54,46.96,76761.0,38.6819,39.0806,38.6487,38.9975,76761.0
2019-08-20 10:00:00,46.93,46.99,46.82,46.98,74315.0,38.9726,39.0224,38.8812,39.0141,74315.0
2019-08-20 10:10:00,47.0,47.15,46.89,46.97,58083.0,39.0307,39.1553,38.9394,39.0058,58083.0
2019-08-20 10:20:00,46.98,47.01,46.84,46.85,60723.0,39.0141,39.039,38.8979,38.9062,60723.0
2019-08-20 10:30:00,46.84,46.92,46.78,46.87,51568.0,38.8979,38.9643,38.848,38.9228,51568.0
2019-08-20 10:40:00,46.88,46.95,46.77,46.88,59690.0,38.9311,38.9892,38.8397,38.9311,59690.0
2019-08-20 10:50:00,46.89,47.25,46.84,47.17,130393.0,38.9394,39.2383,38.8979,39.1719,130393.0
2019-08-20 11:00:00,47.17,47.27,47.07,47.16,54208.0,39.1719,39.2549,39.0889,39.1636,54208.0
2019-08-20 11:10:00,47.16,47.26,46.99,47.0,63120.0,39.1636,39.2466,39.0224,39.0307,63120.0
2019-08-20 11:20:00,47.01,47.07,46.76,46.78,95457.0,39.039,39.0889,38.8314,38.848,95457.0
2019-08-20 11:30:00,46.78,47.04,46.73,47.01,251175.0,38.848,39.0639,38.8065,39.039,251175.0
2019-08-20 11:40:00,47.0,47.0,46.72,46.74,66138.0,39.0307,39.0307,38.7982,38.8148,66138.0
2019-08-20 11:50:00,46.75,46.91,46.73,46.91,73472.0,38.8231,38.956,38.8065,38.956,73472.0
2019-08-20 12:00:00,46.91,46.94,46.79,46.79,43464.0,38.956,38.9809,38.8563,38.8563,43464.0
2019-08-20 12:10:00,46.79,46.85,46.75,46.8,38586.0,38.8563,38.9062,38.8231,38.8646,38586.0
2019-08-20 12:20:00,46.8,46.88,46.78,46.82,47899.0,38.8646,38.9311,38.848,38.8812,47899.0
2019-08-20 12:30:00,46.82,46.82,46.7,46.73,57515.0,38.8812,38.8812,38.7816,38.8065,57515.0
2019-08-20 12:40:00,46.73,46.81,46.7,46.72,41720.0,38.8065,38.8729,38.7816,38.7982,41720.0
2019-08-20 12:50:00,46.73,46.77,46.7,46.71,36357.0,38.8065,38.8397,38.7816,38.7899,36357.0
2019-08-20 13:00:00,46.71,46.77,46.69,46.76,61523.0,38.7899,38.8397,38.7733,38.8314,61523.0
2019-08-20 13:10:00,46.76,46.78,46.71,46.72,46832.0,38.8314,38.848,38.7899,38.7982,46832.0
2019-08-20 13:20:00,46.72,46.76,46.7,46.71,44481.0,38.7982,38.8314,38.7816,38.7899,44481.0
2019-08-20 13:30:00,46.71,46.71,46.5,46.54,58950.0,38.7899,38.7899,38.6155,38.6487,58950.0
2019-08-20 13:40:00,46.55,46.61,46.53,46.59,71753.0,38.657,38.7069,38.6404,38.6902,71753.0
2019-08-20 13:50:00,46.59,46.77,46.58,46.73,91466.0,38.6902,38.8397,38.6819,38.8065,91466.0
2019-08-20 14:00:00,46.73,46.87,46.72,46.75,71812.0,38.8065,38.9228,38.7982,38.8231,71812.0
2019-08-20 14:10:00,46.75,46.82,46.68,46.79,39008.0,38.8231,38.8812,38.765,38.8563,39008.0
2019-08-20 14:20:00,46.81,46.81,46.66,46.69,40822.0,38.8729,38.8729,38.7484,38.7733,40822.0
2019-08-20 14:30:00,46.69,46.79,46.65,46.73,42988.0,38.7733,38.8563,38.7401,38.8065,42988.0
2019-08-20 14:40:00,46.74,46.81,46.71,46.76,44136.0,38.8148,38.8729,38.7899,38.8314,44136.0
2019-08-20 14:50:00,46.75,46.79,46.67,46.73,67714.0,38.8231,38.8563,38.7567,38.8065,67714.0
2019-08-20 15:00:00,46.73,46.74,46.61,46.64,53823.0,38.8065,38.8148,38.7069,38.7318,53823.0
2019-08-20 15:10:00,46.64,46.67,46.6,46.64,40051.0,38.7318,38.7567,38.6986,38.7318,40051.0
2019-08-20 15:20:00,46.64,46.82,46.64,46.79,83647.0,38.7318,38.8812,38.7318,38.8563,83647.0
2019-08-20 15:30:00,46.79,46.81,46.74,46.77,72648.0,38.8563,38.8729,38.8148,38.8397,72648.0
2019-08-20 15:40:00,46.77,46.83,46.72,46.8,72277.0,38.8397,38.8896,38.7982,38.8646,72277.0
2019-08-20 15:50:00,46.81,46.83,46.68,46.74,297619.0,38.8729,38.8896,38.765,38.8148,297619.0
2019-08-21 09:30:00,47.38,47.78,46.66,46.66,155015.0,39.3463,39.6785,38.7484,38.7484,155015.0
2019-08-21 09:40:00,46.65,46.99,46.62,46.94,158934.0,38.7401,39.0224,38.7152,38.9809,158934.0
2019-08-21 09:50:00,46.96,46.99,46.73,46.94,66059.0,38.9975,39.0224,38.8065,38.9809,66059.0
2019-08-21 10:00:00,46.92,46.92,46.64,46.67,67932.0,38.9643,38.9643,38.7318,38.7567,67932.0
2019-08-21 10:10:00,46.7,46.84,46.55,46.65,110022.0,38.7816,38.8979,38.657,38.7401,110022.0
2019-08-21 10:20:00,46.65,47.12,46.64,46.98,81859.0,38.7401,39.1304,38.7318,39.0141,81859.0
2019-08-21 10:30:00,46.95,46.95,46.68,46.72,66468.0,38.9892,38.9892,38.765,38.7982,66468.0
2019-08-21 10:40:00,46.71,46.8,46.55,46.57,59497.0,38.7899,38.8646,38.657,38.6736,59497.0
2019-08-21 10:50:00,46.55,46.8,46.5,46.74,63458.0,38.657,38.8646,38.6155,38.8148,63458.0
2019-08-21 11:00:00,46.75,46.84,46.64,46.76,31376.0,38.8231,38.8979,38.7318,38.8314,31376.0
2019-08-21 11:10:00,46.77,46.93,46.75,46.77,30926.0,38.8397,38.9726,38.8231,38.8397,30926.0
2019-08-21 11:20:00,46.78,46.86,46.74,46.84,26972.0,38.848,38.9145,38.8148,38.8979,26972.0
2019-08-21 11:30:00,46.82,46.98,46.8,46.98,54357.0,38.8812,39.0141,38.8646,39.0141,54357.0
2019-08-21 11:40:00,46.98,47.04,46.92,46.92,50234.0,39.0141,39.0639,38.9643,38.9643,50234.0
2019-08-21 11:50:00,46.94,46.97,46.86,46.96,49303.0,38.9809,39.0058,38.9145,38.9975,49303.0
2019-08-21 12:00:00,46.97,47.04,46.93,47.02,25574.0,39.0058,39.0639,38.9726,39.0473,25574.0
2019-08-21 12:10:00,47.01,47.2,46.96,47.16,50716.0,39.039,39.1968,38.9975,39.1636,50716.0
2019-08-21 12:20:00,47.18,47.25,47.11,47.22,50847.0,39.1802,39.2383,39.1221,39.2134,50847.0
2019-08-21 12:30:00,47.2,47.21,47.1,47.11,35192.0,39.1968,39.2051,39.1138,39.1221,35192.0
2019-08-21 12:40:00,47.11,47.14,47.03,47.05,36160.0,39.1221,39.147,39.0556,39.0722,36160.0
2019-08-21 12:50:00,47.06,47.19,47.06,47.18,51530.0,39.0806,39.1885,39.0806,39.1802,51530.0
2019-08-21 13:00:00,47.18,47.18,47.07,47.1,22599.0,39.1802,39.1802,39.0889,39.1138,22599.0
2019-08-21 13:10:00,47.1,47.1,46.98,47.03,31120.0,39.1138,39.1138,39.0141,39.0556,31120.0
2019-08-21 13:20:00,47.04,47.13,47.02,47.13,25143.0,39.0639,39.1387,39.0473,39.1387,25143.0
2019-08-21 13:30:00,47.13,47.27,47.13,47.26,101447.0,39.1387,39.2549,39.1387,39.2466,101447.0
2019-08-21 13:40:00,47.27,47.31,47.13,47.13,52153.0,39.2549,39.2882,39.1387,39.1387,52153.0
2019-08-21 13:50:00,47.14,47.27,47.13,47.24,54091.0,39.147,39.2549,39.1387,39.23,54091.0
2019-08-21 14:00:00,47.24,47.34,47.09,47.33,81525.0,39.23,39.3131,39.1055,39.3048,81525.0
2019-08-21 14:10:00,47.33,47.47,47.27,47.38,59210.0,39.3048,39.421,39.2549,39.3463,59210.0
2019-08-21 14:20:00,47.36,47.4,47.26,47.27,43603.0,39.3297,39.3629,39.2466,39.2549,43603.0
2019-08-21 14:30:00,47.28,47.36,47.17,47.23,66646.0,39.2633,39.3297,39.1719,39.2217,66646.0
2019-08-21 14:40:00,47.23,47.33,47.19,47.27,66324.0,39.2217,39.3048,39.1885,39.2549,66324.0
2019-08-21 14:50:00,47.27,47.31,47.23,47.3,53349.0,39.2549,39.2882,39.2217,39.2799,53349.0
2019-08-21 15:00:00,47.3,47.34,47.27,47.32,94975.0,39.2799,39.3131,39.2549,39.2965,94975.0
2019-08-21 15:10:00,47.32,47.4,47.31,47.39,88262.0,39.2965,39.3629,39.2882,39.3546,88262.0
2019-08-21 15:20:00,47.39,47.4,47.28,47.3,80963.0,39.3546,39.3629,39.2633,39.2799,80963.0
2019-08-21 15:30:00,47.31,47.41,47.3,47.3,99339.0,39.2882,39.3712,39.2799,39.2799,99339.0
2019-08-21 15:40:00,47.29,47.32,47.27,47.3,130378.0,39.2716,39.2965,39.2549,39.2799,130378.0
2019-08-21 15:50:00,47.29,47.37,47.19,47.23,271479.0,39.2716,39.338,39.1885,39.2217,271479.0
2019-08-22 09:30:00,47.23,47.65,47.08,47.39,156426.0,39.2217,39.5705,39.0972,39.3546,156426.0
2019-08-22 09:40:00,47.4,47.41,46.96,47.07,92123.0,39.3629,39.3712,38.9975,39.0889,92123.0
2019-08-22 09:50:00,47.04,47.29,47.01,47.16,53411.0,39.0639,39.2716,39.039,39.1636,53411.0
2019-08-22 10:00:00,47.18,47.33,47.12,47.21,53352.0,39.1802,39.3048,39.1304,39.2051,53352.0
2019-08-22 10:10:00,47.2,47.28,47.11,47.11,47016.0,39.1968,39.2633,39.1221,39.1221,47016.0
2019-08-22 10:20:00,47.11,47.14,47.03,47.07,47431.0,39.1221,39.147,39.0556,39.0889,47431.0
2019-08-22 10:30:00,47.09,47.12,46.7,46.82,62599.0,39.1055,39.1304,38.7816,38.8812,62599.0
2019-08-22 10:40:00,46.84,46.93,46.73,46.92,49764.0,38.8979,38.9726,38.8065,38.9643,49764.0
2019-08-22 10:50:00,46.91,46.97,46.72,46.84,82247.0,38.956,39.0058,38.7982,38.8979,82247.0
2019-08-22 11:00:00,46.86,47.13,46.83,47.09,68921.0,38.9145,39.1387,38.8896,39.1055,68921.0
2019-08-22 11:10:00,47.08,47.17,47.01,47.15,52045.0,39.0972,39.1719,39.039,39.1553,52045.0
2019-08-22 11:20:00,47.14,47.2,46.92,46.92,58757.0,39.147,39.1968,38.9643,38.9643,58757.0
2019-08-22 11:30:00,46.94,47.06,46.79,47.0,55453.0,38.9809,39.0806,38.8563,39.0307,55453.0
2019-08-22 11:40:00,47.01,47.15,47.0,47.15,50572.0,39.039,39.1553,39.0307,39.1553,50572.0
2019-08-22 11:50:00,47.14,47.18,47.1,47.13,45309.0,39.147,39.1802,39.1138,39.1387,45309.0
2019-08-22 12:00:00,47.13,47.29,47.12,47.24,64194.0,39.1387,39.2716,39.1304,39.23,64194.0
2019-08-22 12:10:00,47.24,47.29,47.17,47.19,28264.0,39.23,39.2716,39.1719,39.1885,28264.0
2019-08-22 12:20:00,47.18,47.18,47.11,47.14,29825.0,39.1802,39.1802,39.1221,39.147,29825.0
2019-08-22 12:30:00,47.14,47.21,47.13,47.13,54530.0,39.147,39.2051,39.1387,39.1387,54530.0
2019-08-22 12:40:00,47.12,47.17,47.1,47.14,24208.0,39.1304,39.1719,39.1138,39.147,24208.0
2019-08-22 12:50:00,47.13,47.17,47.1,47.13,49275.0,39.1387,39.1719,39.1138,39.1387,49275.0
2019-08-22 13:00:00,47.12,47.22,47.11,47.17,38755.0,39.1304,39.2134,39.1221,39.1719,38755.0
2019-08-22 13:10:00,47.17,47.19,47.14,47.15,32201.0,39.1719,39.1885,39.147,39.1553,32201.0
2019-08-22 13:20:00,47.15,47.25,47.14,47.2,33981.0,39.1553,39.2383,39.147,39.1968,33981.0
2019-08-22 13:30:00,47.18,47.21,47.14,47.14,44236.0,39.1802,39.2051,39.147,39.147,44236.0
2019-08-22 13:40:00,47.15,47.24,47.15,47.15,34876.0,39.1553,39.23,39.1553,39.1553,34876.0
2019-08-22 13:50:00,47.15,47.15,47.1,47.12,45698.0,39.1553,39.1553,39.1138,39.1304,45698.0
2019-08-22 14:00:00,47.11,47.15,47.07,47.11,50272.0,39.1221,39.1553,39.0889,39.1221,50272.0
2019-08-22 14:10:00,47.1,47.18,47.07,47.17,46408.0,39.1138,39.1802,39.0889,39.1719,46408.0
2019-08-22 14:20:00,47.17,47.18,47.08,47.1,49884.0,39.1719,39.1802,39.0972,39.1138,49884.0
2019-08-22 14:30:00,47.09,47.16,47.03,47.05,48534.0,39.1055,39.1636,39.0556,39.0722,48534.0
2019-08-22 14:40:00,47.05,47.12,47.03,47.08,44094.0,39.0722,39.1304,39.0556,39.0972,44094.0
2019-08-22 14:50:00,47.09,47.13,47.01,47.13,41900.0,39.1055,39.1387,39.039,39.1387,41900.0
2019-08-22 15:00:00,47.13,47.14,47.01,47.01,60586.0,39.1387,39.147,39.039,39.039,60586.0
2019-08-22 15:10:00,47.01,47.03,46.95,46.99,72526.0,39.039,39.0556,38.9892,39.0224,72526.0
2019-08-22 15:20:00,46.98,47.05,46.97,46.97,45976.0,39.0141,39.0722,39.0058,39.0058,45976.0
2019-08-22 15:30:00,46.97,47.06,46.96,47.01,79677.0,39.0058,39.0806,38.9975,39.039,79677.0
2019-08-22 15:40:00,47.02,47.05,47.01,47.02,95347.0,39.0473,39.0722,39.039,39.0473,95347.0
2019-08-22 15:50:00,47.02,47.08,46.85,46.89,236976.0,39.0473,39.0972,38.9062,38.9394,236976.0
2019-08-23 09:30:00,46.45,46.62,46.01,46.34,239986.0,38.574,38.7152,38.2086,38.4826,239986.0
2019-08-23 09:40:00,46.36,46.61,46.3,46.55,115816.0,38.4992,38.7069,38.4494,38.657,115816.0
2019-08-23 09:50:00,46.53,46.99,46.49,46.97,64215.0,38.6404,39.0224,38.6072,39.0058,64215.0
2019-08-23 10:00:00,46.96,47.28,46.81,47.11,125558.0,38.9975,39.2633,38.8729,39.1221,125558.0
2019-08-23 10:10:00,47.1,47.33,46.92,47.27,90952.0,39.1138,39.3048,38.9643,39.2549,90952.0
2019-08-23 10:20:00,47.28,47.35,47.1,47.24,70905.0,39.2633,39.3214,39.1138,39.23,70905.0
2019-08-23 10:30:00,47.25,47.51,47.19,47.47,51995.0,39.2383,39.4543,39.1885,39.421,51995.0
2019-08-23 10:40:00,47.49,47.58,47.3,47.31,185580.0,39.4376,39.5124,39.2799,39.2882,185580.0
2019-08-23 10:50:00,47.33,47.61,47.28,47.34,98577.0,39.3048,39.5373,39.2633,39.3131,98577.0
2019-08-23 11:00:00,47.34,47.35,46.33,46.4,141089.0,39.3131,39.3214,38.4743,38.5325,141089.0
2019-08-23 11:10:00,46.4,46.57,46.22,46.43,168423.0,38.5325,38.6736,38.383,38.5574,168423.0
2019-08-23 11:20:00,46.46,46.46,46.14,46.19,97860.0,38.5823,38.5823,38.3165,38.3581,97860.0
2019-08-23 11:30:00,46.19,46.28,46.05,46.14,123586.0,38.3581,38.4328,38.2418,38.3165,123586.0
2019-08-23 11:40:00,46.12,46.21,46.04,46.09,76469.0,38.2999,38.3747,38.2335,38.275,76469.0
2019-08-23 11:50:00,46.09,46.13,45.95,45.96,59436.0,38.275,38.3082,38.1588,38.1671,59436.0
2019-08-23 12:00:00,45.98,46.12,45.87,46.11,65508.0,38.1837,38.2999,38.0923,38.2916,65508.0
2019-08-23 12:10:00,46.1,46.25,46.02,46.25,82708.0,38.2833,38.4079,38.2169,38.4079,82708.0
2019-08-23 12:20:00,46.24,46.24,45.96,46.0,62066.0,38.3996,38.3996,38.1671,38.2003,62066.0
2019-08-23 12:30:00,46.01,46.18,46.01,46.13,68260.0,38.2086,38.3498,38.2086,38.3082,68260.0
2019-08-23 12:40:00,46.12,46.15,45.89,45.9,82117.0,38.2999,38.3249,38.1089,38.1172,82117.0
2019-08-23 12:50:00,45.9,46.07,45.9,45.98,70863.0,38.1172,38.2584,38.1172,38.1837,70863.0
2019-08-23 13:00:00,45.97,46.02,45.91,45.94,67644.0,38.1754,38.2169,38.1255,38.1505,67644.0
2019-08-23 13:10:00,45.93,46.08,45.89,45.9,53128.0,38.1422,38.2667,38.1089,38.1172,53128.0
2019-08-23 13:20:00,45.91,46.0,45.87,45.99,73122.0,38.1255,38.2003,38.0923,38.192,73122.0
2019-08-23 13:30:00,45.98,46.03,45.94,46.0,59919.0,38.1837,38.2252,38.1505,38.2003,59919.0
2019-08-23 13:40:00,46.0,46.03,45.9,45.95,58536.0,38.2003,38.2252,38.1172,38.1588,58536.0
2019-08-23 13:50:00,45.94,46.02,45.92,46.02,49204.0,38.1505,38.2169,38.1339,38.2169,49204.0
2019-08-23 14:00:00,46.01,46.01,45.89,45.92,47672.0,38.2086,38.2086,38.1089,38.1339,47672.0
2019-08-23 14:10:00,45.92,46.0,45.89,45.95,87613.0,38.1339,38.2003,38.1089,38.1588,87613.0
2019-08-23 14:20:00,45.96,46.03,45.93,46.01,61714.0,38.1671,38.2252,38.1422,38.2086,61714.0
2019-08-23 14:30:00,46.0,46.08,46.0,46.02,78017.0,38.2003,38.2667,38.2003,38.2169,78017.0
2019-08-23 14:40:00,46.03,46.03,45.81,45.93,73338.0,38.2252,38.2252,38.0425,38.1422,73338.0
2019-08-23 14:50:00,45.93,46.03,45.91,46.03,76372.0,38.1422,38.2252,38.1255,38.2252,76372.0
2019-08-23 15:00:00,46.02,46.1,45.95,46.03,82040.0,38.2169,38.2833,38.1588,38.2252,82040.0
2019-08-23 15:10:00,46.02,46.05,45.88,45.92,116881.0,38.2169,38.2418,38.1006,38.1339,116881.0
2019-08-23 15:20:00,45.93,45.94,45.78,45.81,118015.0,38.1422,38.1505,38.0176,38.0425,118015.0
2019-08-23 15:30:00,45.81,45.91,45.77,45.9,176389.0,38.0425,38.1255,38.0093,38.1172,176389.0
2019-08-23 15:40:00,45.9,45.92,45.78,45.79,219286.0,38.1172,38.1339,38.0176,38.0259,219286.0
2019-08-23 15:50:00,45.79,45.83,45.56,45.77,644666.0,38.0259,38.0591,37.8349,38.0093,644666.0
2019-08-26 09:30:00,46.12,46.57,46.12,46.23,121846.0,38.2999,38.6736,38.2999,38.3913,121846.0
2019-08-26 09:40:00,46.2,46.23,45.7,45.72,81379.0,38.3664,38.3913,37.9512,37.9678,81379.0
2019-08-26 09:50:00,45.73,46.07,45.72,45.98,63803.0,37.9761,38.2584,37.9678,38.1837,63803.0
2019-08-26 10:00:00,46.01,46.06,45.86,45.89,66456.0,38.2086,38.2501,38.084,38.1089,66456.0
2019-08-26 10:10:00,45.88,45.99,45.74,45.99,86875.0,38.1006,38.192,37.9844,38.192,86875.0
2019-08-26 10:20:00,45.99,46.02,45.89,45.92,48573.0,38.192,38.2169,38.1089,38.1339,48573.0
2019-08-26 10:30:00,45.9,46.0,45.85,45.95,50214.0,38.1172,38.2003,38.0757,38.1588,50214.0
2019-08-26 10:40:00,45.95,45.95,45.67,45.71,77158.0,38.1588,38.1588,37.9262,37.9595,77158.0
2019-08-26 10:50:00,45.72,45.81,45.44,45.47,63069.0,37.9678,38.0425,37.7352,37.7602,63069.0
2019-08-26 11:00:00,45.48,45.59,45.46,45.57,58861.0,37.7685,37.8598,37.7518,37.8432,58861.0
2019-08-26 11:10:00,45.57,45.78,45.55,45.63,95091.0,37.8432,38.0176,37.8266,37.893,95091.0
2019-08-26 11:20:00,45.61,45.82,45.59,45.69,54623.0,37.8764,38.0508,37.8598,37.9428,54623.0
2019-08-26 11:30:00,45.69,45.79,45.65,45.77,31280.0,37.9428,38.0259,37.9096,38.0093,31280.0
2019-08-26 11:40:00,45.77,45.77,45.55,45.57,37831.0,38.0093,38.0093,37.8266,37.8432,37831.0
2019-08-26 11:50:00,45.58,45.78,45.51,45.74,72089.0,37.8515,38.0176,37.7934,37.9844,72089.0
2019-08-26 12:00:00,45.73,45.83,45.69,45.79,41125.0,37.9761,38.0591,37.9428,38.0259,41125.0
2019-08-26 12:10:00,45.81,45.81,45.68,45.69,34138.0,38.0425,38.0425,37.9345,37.9428,34138.0
2019-08-26 12:20:00,45.69,45.86,45.69,45.75,47813.0,37.9428,38.084,37.9428,37.9927,47813.0
2019-08-26 12:30:00,45.76,45.81,45.71,45.77,42150.0,38.001,38.0425,37.9595,38.0093,42150.0
2019-08-26 12:40:00,45.77,45.84,45.74,45.77,40665.0,38.0093,38.0674,37.9844,38.0093,40665.0
2019-08-26 12:50:00,45.78,45.93,45.75,45.91,43318.0,38.0176,38.1422,37.9927,38.1255,43318.0
2019-08-26 13:00:00,45.91,46.01,45.9,46.01,45398.0,38.1255,38.2086,38.1172,38.2086,45398.0
2019-08-26 13:10:00,46.01,46.01,45.92,45.93,41660.0,38.2086,38.2086,38.1339,38.1422,41660.0
2019-08-26 13:20:00,45.94,46.05,45.92,46.0,38739.0,38.1505,38.2418,38.1339,38.2003,38739.0
2019-08-26 13:30:00,46.01,46.01,45.89,45.98,78906.0,38.2086,38.2086,38.1089,38.1837,78906.0
2019-08-26 13:40:00,45.99,46.08,45.99,46.01,46141.0,38.192,38.2667,38.192,38.2086,46141.0
2019-08-26 13:50:00,46.02,46.03,45.96,46.01,32625.0,38.2169,38.2252,38.1671,38.2086,32625.0
2019-08-26 14:00:00,46.01,46.02,45.87,45.89,49608.0,38.2086,38.2169,38.0923,38.1089,49608.0
2019-08-26 14:10:00,45.89,45.98,45.87,45.93,47461.0,38.1089,38.1837,38.0923,38.1422,47461.0
2019-08-26 14:20:00,45.93,45.96,45.9,45.95,45233.0,38.1422,38.1671,38.1172,38.1588,45233.0
2019-08-26 14:30:00,45.95,46.02,45.94,46.01,59092.0,38.1588,38.2169,38.1505,38.2086,59092.0
2019-08-26 14:40:00,46.02,46.05,45.94,45.96,48028.0,38.2169,38.2418,38.1505,38.1671,48028.0
2019-08-26 14:50:00,45.97,45.97,45.88,45.91,47584.0,38.1754,38.1754,38.1006,38.1255,47584.0
2019-08-26 15:00:00,45.91,46.01,45.85,45.89,52812.0,38.1255,38.2086,38.0757,38.1089,52812.0
2019-08-26 15:10:00,45.88,46.01,45.88,45.97,58984.0,38.1006,38.2086,38.1006,38.1754,58984.0
2019-08-26 15:20:00,45.96,45.99,45.92,45.95,62337.0,38.1671,38.192,38.1339,38.1588,62337.0
2019-08-26 15:30:00,45.95,46.03,45.93,45.94,98336.0,38.1588,38.2252,38.1422,38.1505,98336.0
2019-08-26 15:40:00,45.94,45.97,45.87,45.88,103434.0,38.1505,38.1754,38.0923,38.1006,103434.0
2019-08-26 15:50:00,45.89,46.06,45.85,46.06,305110.0,38.1089,38.2501,38.0757,38.2501,305110.0
2019-08-27 09:30:00,46.46,46.82,46.18,46.65,110418.0,38.5823,38.8812,38.3498,38.7401,110418.0
2019-08-27 09:40:00,46.66,46.66,46.43,46.54,72675.0,38.7484,38.7484,38.5574,38.6487,72675.0
2019-08-27 09:50:00,46.57,46.7,46.5,46.55,50523.0,38.6736,38.7816,38.6155,38.657,50523.0
2019-08-27 10:00:00,46.57,46.68,46.39,46.4,76845.0,38.6736,38.765,38.5242,38.5325,76845.0
2019-08-27 10:10:00,46.42,46.44,46.25,46.25,49754.0,38.5491,38.5657,38.4079,38.4079,49754.0
2019-08-27 10:20:00,46.28,46.4,46.18,46.35,60287.0,38.4328,38.5325,38.3498,38.4909,60287.0
2019-08-27 10:30:00,46.33,46.43,46.29,46.41,53427.0,38.4743,38.5574,38.4411,38.5408,53427.0
2019-08-27 10:40:00,46.4,46.41,46.25,46.28,59527.0,38.5325,38.5408,38.4079,38.4328,59527.0
2019-08-27 10:50:00,46.28,46.34,46.19,46.19,45968.0,38.4328,38.4826,38.3581,38.3581,45968.0
2019-08-27 11:00:00,46.18,46.23,46.08,46.14,53519.0,38.3498,38.3913,38.2667,38.3165,53519.0
2019-08-27 11:10:00,46.13,46.13,45.89,45.89,39672.0,38.3082,38.3082,38.1089,38.1089,39672.0
2019-08-27 11:20:00,45.89,46.0,45.83,45.84,39847.0,38.1089,38.2003,38.0591,38.0674,39847.0
2019-08-27 11:30:00,45.84,45.97,45.83,45.95,63819.0,38.0674,38.1754,38.0591,38.1588,63819.0
2019-08-27 11:40:00,45.94,45.95,45.74,45.84,67345.0,38.1505,38.1588,37.9844,38.0674,67345.0
2019-08-27 11:50:00,45.84,45.86,45.51,45.51,49204.0,38.0674,38.084,37.7934,37.7934,49204.0
2019-08-27 12:00:00,45.5,45.58,45.35,45.37,77447.0,37.7851,37.8515,37.6605,37.6771,77447.0
2019-08-27 12:10:00,45.36,45.54,45.36,45.51,62234.0,37.6688,37.8183,37.6688,37.7934,62234.0
2019-08-27 12:20:00,45.51,45.57,45.43,45.57,38958.0,37.7934,37.8432,37.7269,37.8432,38958.0
2019-08-27 12:30:00,45.56,45.61,45.25,45.25,86370.0,37.8349,37.8764,37.5775,37.5775,86370.0
2019-08-27 12:40:00,45.26,45.36,45.16,45.32,77732.0,37.5858,37.6688,37.5027,37.6356,77732.0
2019-08-27 12:50:00,45.31,45.33,45.13,45.14,53438.0,37.6273,37.6439,37.4778,37.4861,53438.0
2019-08-27 13:00:00,45.13,45.27,45.11,45.2,57140.0,37.4778,37.5941,37.4612,37.5359,57140.0
2019-08-27 13:10:00,45.2,45.27,45.12,45.27,45231.0,37.5359,37.5941,37.4695,37.5941,45231.0
2019-08-27 13:20:00,45.29,45.37,45.23,45.35,50996.0,37.6107,37.6771,37.5608,37.6605,50996.0
2019-08-27 13:30:00,45.35,45.61,45.33,45.53,60819.0,37.6605,37.8764,37.6439,37.81,60819.0
2019-08-27 13:40:00,45.53,45.56,45.42,45.43,39117.0,37.81,37.8349,37.7186,37.7269,39117.0
2019-08-27 13:50:00,45.43,45.46,45.32,45.36,45844.0,37.7269,37.7518,37.6356,37.6688,45844.0
2019-08-27 14:00:00,45.35,45.44,45.3,45.3,111017.0,37.6605,37.7352,37.619,37.619,111017.0
2019-08-27 14:10:00,45.31,45.32,45.22,45.28,62455.0,37.6273,37.6356,37.5525,37.6024,62455.0
2019-08-27 14:20:00,45.28,45.34,45.26,45.33,67475.0,37.6024,37.6522,37.5858,37.6439,67475.0
2019-08-27 14:30:00,45.32,45.32,45.22,45.3,49228.0,37.6356,37.6356,37.5525,37.619,49228.0
2019-08-27 14:40:00,45.3,45.33,45.25,45.33,43290.0,37.619,37.6439,37.5775,37.6439,43290.0
2019-08-27 14:50:00,45.33,45.45,45.31,45.39,67917.0,37.6439,37.7435,37.6273,37.6937,67917.0
2019-08-27 15:00:00,45.39,45.61,45.37,45.59,77761.0,37.6937,37.8764,37.6771,37.8598,77761.0
2019-08-27 15:10:00,45.59,45.59,45.45,45.48,56125.0,37.8598,37.8598,37.7435,37.7685,56125.0
2019-08-27 15:20:00,45.47,45.47,45.28,45.3,85338.0,37.7602,37.7602,37.6024,37.619,85338.0
2019-08-27 15:30:00,45.31,45.36,45.2,45.33,123316.0,37.6273,37.6688,37.5359,37.6439,123316.0
2019-08-27 15:40:00,45.32,45.38,45.27,45.37,134720.0,37.6356,37.6854,37.5941,37.6771,134720.0
2019-08-27 15:50:00,45.36,45.41,45.24,45.32,336214.0,37.6688,37.7103,37.5692,37.6356,336214.0
2019-08-28 09:30:00,45.31,45.72,44.91,45.21,228649.0,37.6273,37.9678,37.2951,37.5442,228649.0
2019-08-28 09:40:00,45.2,45.41,45.15,45.24,75822.0,37.5359,37.7103,37.4944,37.5692,75822.0
2019-08-28 09:50:00,45.27,45.55,45.26,45.5,43613.0,37.5941,37.8266,37.5858,37.7851,43613.0
2019-08-28 10:00:00,45.49,45.66,45.4,45.54,61286.0,37.7768,37.9179,37.702,37.8183,61286.0
2019-08-28 10:10:00,45.56,45.62,45.37,45.4,49719.0,37.8349,37.8847,37.6771,37.702,49719.0
2019-08-28 10:20:00,45.4,45.53,45.33,45.5,57638.0,37.702,37.81,37.6439,37.7851,57638.0
2019-08-28 10:30:00,45.51,45.82,45.51,45.8,130391.0,37.7934,38.0508,37.7934,38.0342,130391.0
2019-08-28 10:40:00,45.79,45.99,45.73,45.97,138318.0,38.0259,38.192,37.9761,38.1754,138318.0
2019-08-28 10:50:00,45.97,46.13,45.86,45.87,125696.0,38.1754,38.3082,38.084,38.0923,125696.0
2019-08-28 11:00:00,45.91,46.0,45.72,45.72,52445.0,38.1255,38.2003,37.9678,37.9678,52445.0
2019-08-28 11:10:00,45.74,45.97,45.74,45.91,35550.0,37.9844,38.1754,37.9844,38.1255,35550.0
2019-08-28 11:20:00,45.91,46.11,45.89,46.1,80845.0,38.1255,38.2916,38.1089,38.2833,80845.0
2019-08-28 11:30:00,46.09,46.13,45.97,46.08,69822.0,38.275,38.3082,38.1754,38.2667,69822.0
2019-08-28 11:40:00,46.09,46.2,46.06,46.14,43286.0,38.275,38.3664,38.2501,38.3165,43286.0
2019-08-28 11:50:00,46.15,46.2,46.08,46.16,35340.0,38.3249,38.3664,38.2667,38.3332,35340.0
2019-08-28 12:00:00,46.15,46.28,46.14,46.24,78082.0,38.3249,38.4328,38.3165,38.3996,78082.0
2019-08-28 12:10:00,46.24,46.4,46.22,46.4,58428.0,38.3996,38.5325,38.383,38.5325,58428.0
2019-08-28 12:20:00,46.38,46.41,46.32,46.34,28341.0,38.5159,38.5408,38.466,38.4826,28341.0
2019-08-28 12:30:00,46.37,46.42,46.34,46.35,41805.0,38.5075,38.5491,38.4826,38.4909,41805.0
2019-08-28 12:40:00,46.37,46.41,46.34,46.37,40810.0,38.5075,38.5408,38.4826,38.5075,40810.0
2019-08-28 12:50:00,46.37,46.53,46.35,46.53,59489.0,38.5075,38.6404,38.4909,38.6404,59489.0
2019-08-28 13:00:00,46.52,46.56,46.45,46.48,112889.0,38.6321,38.6653,38.574,38.5989,112889.0
2019-08-28 13:10:00,46.48,46.49,46.34,46.45,67913.0,38.5989,38.6072,38.4826,38.574,67913.0
2019-08-28 13:20:00,46.46,46.52,46.42,46.48,46555.0,38.5823,38.6321,38.5491,38.5989,46555.0
2019-08-28 13:30:00,46.48,46.59,46.45,46.58,56048.0,38.5989,38.6902,38.574,38.6819,56048.0
2019-08-28 13:40:00,46.59,46.6,46.53,46.59,47369.0,38.6902,38.6986,38.6404,38.6902,47369.0
2019-08-28 13:50:00,46.6,46.66,46.53,46.59,66130.0,38.6986,38.7484,38.6404,38.6902,66130.0
2019-08-28 14:00:00,46.58,46.63,46.54,46.57,44025.0,38.6819,38.7235,38.6487,38.6736,44025.0
2019-08-28 14:10:00,46.57,46.64,46.56,46.63,40686.0,38.6736,38.7318,38.6653,38.7235,40686.0
2019-08-28 14:20:00,46.63,46.71,46.63,46.67,45433.0,38.7235,38.7899,38.7235,38.7567,45433.0
2019-08-28 14:30:00,46.67,46.67,46.58,46.6,36578.0,38.7567,38.7567,38.6819,38.6986,36578.0
2019-08-28 14:40:00,46.61,46.67,46.45,46.56,72534.0,38.7069,38.7567,38.574,38.6653,72534.0
2019-08-28 14:50:00,46.57,46.62,46.54,46.58,38563.0,38.6736,38.7152,38.6487,38.6819,38563.0
2019-08-28 15:00:00,46.57,46.57,46.42,46.43,58895.0,38.6736,38.6736,38.5491,38.5574,58895.0
2019-08-28 15:10:00,46.42,46.5,46.38,46.42,45063.0,38.5491,38.6155,38.5159,38.5491,45063.0
2019-08-28 15:20:00,46.41,46.41,46.24,46.24,70942.0,38.5408,38.5408,38.3996,38.3996,70942.0
2019-08-28 15:30:00,46.24,46.28,46.21,46.28,91923.0,38.3996,38.4328,38.3747,38.4328,91923.0
2019-08-28 15:40:00,46.27,46.39,46.24,46.35,119200.0,38.4245,38.5242,38.3996,38.4909,119200.0
2019-08-28 15:50:00,46.35,46.39,46.26,46.33,219385.0,38.4909,38.5242,38.4162,38.4743,219385.0
2019-08-29 09:30:00,46.76,47.47,46.73,47.43,219408.0,38.8314,39.421,38.8065,39.3878,219408.0
2019-08-29 09:40:00,47.43,47.9,47.35,47.8,127596.0,39.3878,39.7781,39.3214,39.6951,127596.0
2019-08-29 09:50:00,47.83,48.1,47.75,47.97,75612.0,39.72,39.9442,39.6536,39.8363,75612.0
2019-08-29 10:00:00,47.96,48.17,47.73,48.13,113249.0,39.828,40.0023,39.6369,39.9691,113249.0
2019-08-29 10:10:00,48.11,48.23,47.9,48.02,139240.0,39.9525,40.0522,39.7781,39.8778,139240.0
2019-08-29 10:20:00,48.01,48.03,47.89,47.94,40339.0,39.8695,39.8861,39.7698,39.8113,40339.0
2019-08-29 10:30:00,47.96,48.06,47.69,47.89,118620.0,39.828,39.911,39.6037,39.7698,118620.0
2019-08-29 10:40:00,47.91,47.97,47.83,47.87,58471.0,39.7864,39.8363,39.72,39.7532,58471.0
2019-08-29 10:50:00,47.89,48.0,47.84,47.97,55581.0,39.7698,39.8612,39.7283,39.8363,55581.0
2019-08-29 11:00:00,47.98,48.05,47.85,47.99,100650.0,39.8446,39.9027,39.7366,39.8529,100650.0
2019-08-29 11:10:00,48.0,48.15,47.98,48.14,115147.0,39.8612,39.9857,39.8446,39.9774,115147.0
2019-08-29 11:20:00,48.14,48.2,48.05,48.16,66627.0,39.9774,40.0273,39.9027,39.994,66627.0
2019-08-29 11:30:00,48.16,48.22,48.1,48.14,64475.0,39.994,40.0439,39.9442,39.9774,64475.0
2019-08-29 11:40:00,48.14,48.22,48.11,48.22,58362.0,39.9774,40.0439,39.9525,40.0439,58362.0
2019-08-29 11:50:00,48.23,48.41,48.2,48.36,114715.0,40.0522,40.2016,40.0273,40.1601,114715.0
2019-08-29 12:00:00,48.37,48.39,48.16,48.26,140581.0,40.1684,40.185,39.994,40.0771,140581.0
2019-08-29 12:10:00,48.26,48.35,48.24,48.34,69769.0,40.0771,40.1518,40.0605,40.1435,69769.0
2019-08-29 12:20:00,48.34,48.37,48.29,48.31,73764.0,40.1435,40.1684,40.102,40.1186,73764.0
2019-08-29 12:30:00,48.3,48.35,48.26,48.33,83753.0,40.1103,40.1518,40.0771,40.1352,83753.0
2019-08-29 12:40:00,48.35,48.38,48.17,48.24,70428.0,40.1518,40.1767,40.0023,40.0605,70428.0
2019-08-29 12:50:00,48.24,48.37,48.23,48.36,88896.0,40.0605,40.1684,40.0522,40.1601,88896.0
2019-08-29 13:00:00,48.38,48.42,48.33,48.34,49295.0,40.1767,40.21,40.1352,40.1435,49295.0
2019-08-29 13:10:00,48.35,48.4,48.26,48.35,54316.0,40.1518,40.1933,40.0771,40.1518,54316.0
2019-08-29 13:20:00,48.35,48.46,48.3,48.38,59513.0,40.1518,40.2432,40.1103,40.1767,59513.0
2019-08-29 13:30:00,48.38,48.39,48.32,48.38,56943.0,40.1767,40.185,40.1269,40.1767,56943.0
2019-08-29 13:40:00,48.39,48.5,48.37,48.4,68447.0,40.185,40.2764,40.1684,40.1933,68447.0
2019-08-29 13:50:00,48.41,48.45,48.36,48.41,56764.0,40.2016,40.2349,40.1601,40.2016,56764.0
2019-08-29 14:00:00,48.42,48.51,48.41,48.47,71194.0,40.21,40.2847,40.2016,40.2515,71194.0
2019-08-29 14:10:00,48.47,48.62,48.46,48.54,100937.0,40.2515,40.376,40.2432,40.3096,100937.0
2019-08-29 14:20:00,48.54,48.7,48.52,48.66,111266.0,40.3096,40.4425,40.293,40.4093,111266.0
2019-08-29 14:30:00,48.65,48.74,48.61,48.63,109177.0,40.401,40.4757,40.3677,40.3843,109177.0
2019-08-29 14:40:00,48.62,48.64,48.49,48.52,52571.0,40.376,40.3927,40.2681,40.293,52571.0
2019-08-29 14:50:00,48.52,48.71,48.48,48.71,83791.0,40.293,40.4508,40.2598,40.4508,83791.0
2019-08-29 15:00:00,48.7,48.72,48.6,48.69,86682.0,40.4425,40.4591,40.3594,40.4342,86682.0
2019-08-29 15:10:00,48.69,48.73,48.6,48.61,69266.0,40.4342,40.4674,40.3594,40.3677,69266.0
2019-08-29 15:20:00,48.61,48.73,48.54,48.69,151301.0,40.3677,40.4674,40.3096,40.4342,151301.0
2019-08-29 15:30:00,48.7,48.82,48.68,48.81,174882.0,40.4425,40.5421,40.4259,40.5338,174882.0
2019-08-29 15:40:00,48.8,48.81,48.7,48.79,179521.0,40.5255,40.5338,40.4425,40.5172,179521.0
2019-08-29 15:50:00,48.79,48.88,48.52,48.58,592573.0,40.5172,40.592,40.293,40.3428,592573.0
2019-08-30 09:30:00,48.76,49.36,48.72,49.34,210944.0,40.4923,40.9906,40.4591,40.974,210944.0
2019-08-30 09:40:00,49.33,49.7,49.15,49.51,160389.0,40.9657,41.2729,40.8162,41.1151,160389.0
2019-08-30 09:50:00,49.51,49.59,49.34,49.46,96278.0,41.1151,41.1816,40.974,41.0736,96278.0
2019-08-30 10:00:00,49.49,49.86,49.36,49.85,113396.0,41.0985,41.4058,40.9906,41.3975,113396.0
2019-08-30 10:10:00,49.85,49.99,49.51,49.55,148872.0,41.3975,41.5137,41.1151,41.1484,148872.0
2019-08-30 10:20:00,49.55,49.57,49.01,49.03,127843.0,41.1484,41.165,40.6999,40.7165,127843.0
2019-08-30 10:30:00,49.05,49.33,49.05,49.23,155618.0,40.7331,40.9657,40.7331,40.8826,155618.0
2019-08-30 10:40:00,49.23,49.3,49.17,49.25,98395.0,40.8826,40.9407,40.8328,40.8992,98395.0
2019-08-30 10:50:00,49.26,49.27,49.09,49.11,76490.0,40.9075,40.9158,40.7663,40.783,76490.0
2019-08-30 11:00:00,49.12,49.17,48.95,49.0,149168.0,40.7913,40.8328,40.6501,40.6916,149168.0
2019-08-30 11:10:00,48.99,49.06,48.85,48.92,85603.0,40.6833,40.7414,40.567,40.6252,85603.0
2019-08-30 11:20:00,48.92,49.13,48.87,49.09,69677.0,40.6252,40.7996,40.5837,40.7663,69677.0
2019-08-30 11:30:00,49.08,49.2,48.93,49.03,75243.0,40.758,40.8577,40.6335,40.7165,75243.0
2019-08-30 11:40:00,49.04,49.18,49.03,49.16,45160.0,40.7248,40.8411,40.7165,40.8245,45160.0
2019-08-30 11:50:00,49.14,49.19,49.07,49.16,54679.0,40.8079,40.8494,40.7497,40.8245,54679.0
2019-08-30 12:00:00,49.17,49.2,49.07,49.13,44697.0,40.8328,40.8577,40.7497,40.7996,44697.0
2019-08-30 12:10:00,49.14,49.22,49.1,49.14,99222.0,40.8079,40.8743,40.7747,40.8079,99222.0
2019-08-30 12:20:00,49.15,49.21,49.06,49.18,64167.0,40.8162,40.866,40.7414,40.8411,64167.0
2019-08-30 12:30:00,49.19,49.24,49.11,49.19,67780.0,40.8494,40.8909,40.783,40.8494,67780.0
2019-08-30 12:40:00,49.21,49.32,49.15,49.27,117335.0,40.866,40.9574,40.8162,40.9158,117335.0
2019-08-30 12:50:00,49.27,49.27,49.19,49.24,66764.0,40.9158,40.9158,40.8494,40.8909,66764.0
2019-08-30 13:00:00,49.24,49.31,49.19,49.27,75073.0,40.8909,40.949,40.8494,40.9158,75073.0
2019-08-30 13:10:00,49.27,49.41,49.25,49.35,125319.0,40.9158,41.0321,40.8992,40.9823,125319.0
2019-08-30 13:20:00,49.35,49.36,49.17,49.17,54943.0,40.9823,40.9906,40.8328,40.8328,54943.0
2019-08-30 13:30:00,49.17,49.24,49.16,49.22,52261.0,40.8328,40.8909,40.8245,40.8743,52261.0
2019-08-30 13:40:00,49.21,49.21,49.12,49.17,52954.0,40.866,40.866,40.7913,40.8328,52954.0
2019-08-30 13:50:00,49.17,49.33,49.13,49.31,59023.0,40.8328,40.9657,40.7996,40.949,59023.0
2019-08-30 14:00:00,49.31,49.43,49.29,49.43,79322.0,40.949,41.0487,40.9324,41.0487,79322.0
2019-08-30 14:10:00,49.42,49.48,49.33,49.39,71601.0,41.0404,41.0902,40.9657,41.0155,71601.0
2019-08-30 14:20:00,49.4,49.52,49.37,49.48,92595.0,41.0238,41.1234,40.9989,41.0902,92595.0
2019-08-30 14:30:00,49.48,49.5,49.36,49.38,56782.0,41.0902,41.1068,40.9906,41.0072,56782.0
2019-08-30 14:40:00,49.37,49.38,49.21,49.27,156417.0,40.9989,41.0072,40.866,40.9158,156417.0
2019-08-30 14:50:00,49.28,49.33,49.21,49.31,78815.0,40.9241,40.9657,40.866,40.949,78815.0
2019-08-30 15:00:00,49.31,49.36,49.25,49.26,99440.0,40.949,40.9906,40.8992,40.9075,99440.0
2019-08-30 15:10:00,49.26,49.29,49.15,49.17,78857.0,40.9075,40.9324,40.8162,40.8328,78857.0
2019-08-30 15:20:00,49.18,49.36,49.12,49.33,97562.0,40.8411,40.9906,40.7913,40.9657,97562.0
2019-08-30 15:30:00,49.32,49.36,49.21,49.25,129784.0,40.9574,40.9906,40.866,40.8992,129784.0
2019-08-30 15:40:00,49.26,49.29,49.17,49.18,168106.0,40.9075,40.9324,40.8328,40.8411,168106.0
2019-08-30 15:50:00,49.18,49.28,49.13,49.19,552928.0,40.8411,40.9241,40.7996,40.8494,552928.0
2019-09-03 09:30:00,48.32,48.42,47.62,48.03,353245.0,40.1269,40.21,39.5456,39.8861,353245.0
2019-09-03 09:40:00,48.05,48.51,47.84,48.46,188819.0,39.9027,40.2847,39.7283,40.2432,188819.0
2019-09-03 09:50:00,48.45,48.7,48.31,48.38,98089.0,40.2349,40.4425,40.1186,40.1767,98089.0
2019-09-03 10:00:00,48.34,48.34,47.97,48.28,117097.0,40.1435,40.1435,39.8363,40.0937,117097.0
2019-09-03 10:10:00,48.27,48.48,48.23,48.4,97921.0,40.0854,40.2598,40.0522,40.1933,97921.0
2019-09-03 10:20:00,48.39,48.82,48.39,48.74,107166.0,40.185,40.5421,40.185,40.4757,107166.0
2019-09-03 10:30:00,48.75,48.93,48.56,48.93,125529.0,40.484,40.6335,40.3262,40.6335,125529.0
2019-09-03 10:40:00,48.93,49.1,48.89,49.05,189518.0,40.6335,40.7747,40.6003,40.7331,189518.0
2019-09-03 10:50:00,49.03,49.14,48.97,49.12,104084.0,40.7165,40.8079,40.6667,40.7913,104084.0
2019-09-03 11:00:00,49.13,49.13,48.87,48.91,101015.0,40.7996,40.7996,40.5837,40.6169,101015.0
2019-09-03 11:10:00,48.89,48.89,48.67,48.8,103616.0,40.6003,40.6003,40.4176,40.5255,103616.0
2019-09-03 11:20:00,48.8,49.08,48.75,49.0,109330.0,40.5255,40.758,40.484,40.6916,109330.0
2019-09-03 11:30:00,49.01,49.15,48.88,49.11,81269.0,40.6999,40.8162,40.592,40.783,81269.0
2019-09-03 11:40:00,49.11,49.2,48.98,49.17,95915.0,40.783,40.8577,40.675,40.8328,95915.0
2019-09-03 11:50:00,49.18,49.18,48.99,49.05,72612.0,40.8411,40.8411,40.6833,40.7331,72612.0
2019-09-03 12:00:00,49.06,49.15,49.01,49.09,84904.0,40.7414,40.8162,40.6999,40.7663,84904.0
2019-09-03 12:10:00,49.09,49.22,48.99,49.11,72868.0,40.7663,40.8743,40.6833,40.783,72868.0
2019-09-03 12:20:00,49.13,49.21,49.03,49.14,145317.0,40.7996,40.866,40.7165,40.8079,145317.0
2019-09-03 12:30:00,49.13,49.22,49.09,49.18,53175.0,40.7996,40.8743,40.7663,40.8411,53175.0
2019-09-03 12:40:00,49.18,49.37,49.12,49.28,101345.0,40.8411,40.9989,40.7913,40.9241,101345.0
2019-09-03 12:50:00,49.29,49.3,49.15,49.18,67655.0,40.9324,40.9407,40.8162,40.8411,67655.0
2019-09-03 13:00:00,49.18,49.3,49.18,49.21,56091.0,40.8411,40.9407,40.8411,40.866,56091.0
2019-09-03 13:10:00,49.21,49.26,49.19,49.22,50942.0,40.866,40.9075,40.8494,40.8743,50942.0
2019-09-03 13:20:00,49.22,49.31,49.13,49.27,52115.0,40.8743,40.949,40.7996,40.9158,52115.0
2019-09-03 13:30:00,49.26,49.32,49.11,49.15,62780.0,40.9075,40.9574,40.783,40.8162,62780.0
2019-09-03 13:40:00,49.15,49.32,49.15,49.3,61400.0,40.8162,40.9574,40.8162,40.9407,61400.0
2019-09-03 13:50:00,49.3,49.41,49.24,49.39,62826.0,40.9407,41.0321,40.8909,41.0155,62826.0
2019-09-03 14:00:00,49.38,49.55,49.38,49.52,63720.0,41.0072,41.1484,41.0072,41.1234,63720.0
2019-09-03 14:10:00,49.51,49.65,49.49,49.58,68725.0,41.1151,41.2314,41.0985,41.1733,68725.0
2019-09-03 14:20:00,49.59,49.65,49.53,49.59,60935.0,41.1816,41.2314,41.1317,41.1816,60935.0
2019-09-03 14:30:00,49.59,49.65,49.51,49.58,73036.0,41.1816,41.2314,41.1151,41.1733,73036.0
2019-09-03 14:40:00,49.58,49.59,49.48,49.58,67164.0,41.1733,41.1816,41.0902,41.1733,67164.0
2019-09-03 14:50:00,49.57,49.61,49.48,49.55,68496.0,41.165,41.1982,41.0902,41.1484,68496.0
2019-09-03 15:00:00,49.56,49.62,49.52,49.54,75747.0,41.1567,41.2065,41.1234,41.14,75747.0
2019-09-03 15:10:00,49.55,49.64,49.48,49.54,84227.0,41.1484,41.2231,41.0902,41.14,84227.0
2019-09-03 15:20:00,49.55,49.7,49.54,49.67,98419.0,41.1484,41.2729,41.14,41.248,98419.0
2019-09-03 15:30:00,49.68,49.74,49.62,49.73,153393.0,41.2563,41.3061,41.2065,41.2978,153393.0
2019-09-03 15:40:00,49.72,49.79,49.69,49.75,222784.0,41.2895,41.3477,41.2646,41.3144,222784.0
2019-09-03 15:50:00,49.75,49.83,49.61,49.66,701967.0,41.3144,41.3809,41.1982,41.2397,701967.0
2019-09-04 09:30:00,50.2,50.33,49.26,49.54,250834.0,41.6881,41.7961,40.9075,41.14,250834.0
2019-09-04 09:40:00,49.54,50.0,49.5,49.63,109126.0,41.14,41.5221,41.1068,41.2148,109126.0
2019-09-04 09:50:00,49.66,49.95,49.48,49.84,74534.0,41.2397,41.4805,41.0902,41.3892,74534.0
2019-09-04 10:00:00,49.86,50.18,49.84,50.08,91109.0,41.4058,41.6715,41.3892,41.5885,91109.0
2019-09-04 10:10:00,50.09,50.19,49.91,50.16,69044.0,41.5968,41.6798,41.4473,41.6549,69044.0
2019-09-04 10:20:00,50.17,50.43,50.13,50.39,72052.0,41.6632,41.8791,41.63,41.8459,72052.0
2019-09-04 10:30:00,50.38,50.4,50.21,50.25,72721.0,41.8376,41.8542,41.6964,41.7297,72721.0
2019-09-04 10:40:00,50.27,50.31,50.13,50.29,53516.0,41.7463,41.7795,41.63,41.7629,53516.0
2019-09-04 10:50:00,50.29,50.47,50.25,50.45,88831.0,41.7629,41.9124,41.7297,41.8957,88831.0
2019-09-04 11:00:00,50.45,50.54,50.41,50.5,84590.0,41.8957,41.9705,41.8625,41.9373,84590.0
2019-09-04 11:10:00,50.51,50.59,50.42,50.43,80648.0,41.9456,42.012,41.8708,41.8791,80648.0
2019-09-04 11:20:00,50.43,50.48,50.32,50.39,51321.0,41.8791,41.9207,41.7878,41.8459,51321.0
2019-09-04 11:30:00,50.38,50.48,50.34,50.44,65906.0,41.8376,41.9207,41.8044,41.8874,65906.0
2019-09-04 11:40:00,50.44,50.52,50.4,50.4,57457.0,41.8874,41.9539,41.8542,41.8542,57457.0
2019-09-04 11:50:00,50.4,50.49,50.36,50.46,102178.0,41.8542,41.929,41.821,41.9041,102178.0
2019-09-04 12:00:00,50.45,50.53,50.39,50.48,65272.0,41.8957,41.9622,41.8459,41.9207,65272.0
2019-09-04 12:10:00,50.49,50.53,50.36,50.4,78225.0,41.929,41.9622,41.821,41.8542,78225.0
2019-09-04 12:20:00,50.39,50.49,50.37,50.45,79163.0,41.8459,41.929,41.8293,41.8957,79163.0
2019-09-04 12:30:00,50.47,50.59,50.46,50.53,86895.0,41.9124,42.012,41.9041,41.9622,86895.0
2019-09-04 12:40:00,50.52,50.54,50.41,50.49,45980.0,41.9539,41.9705,41.8625,41.929,45980.0
2019-09-04 12:50:00,50.48,50.52,50.41,50.48,46369.0,41.9207,41.9539,41.8625,41.9207,46369.0
2019-09-04 13:00:00,50.48,50.62,50.47,50.62,78115.0,41.9207,42.0369,41.9124,42.0369,78115.0
2019-09-04 13:10:00,50.62,50.67,50.56,50.56,41002.0,42.0369,42.0784,41.9871,41.9871,41002.0
2019-09-04 13:20:00,50.56,50.6,50.49,50.59,80792.0,41.9871,42.0203,41.929,42.012,80792.0
2019-09-04 13:30:00,50.6,50.67,50.58,50.64,46995.0,42.0203,42.0784,42.0037,42.0535,46995.0
2019-09-04 13:40:00,50.65,50.73,50.61,50.62,57340.0,42.0618,42.1283,42.0286,42.0369,57340.0
2019-09-04 13:50:00,50.62,50.7,50.6,50.7,60391.0,42.0369,42.1034,42.0203,42.1034,60391.0
2019-09-04 14:00:00,50.7,50.75,50.67,50.68,58253.0,42.1034,42.1449,42.0784,42.0868,58253.0
2019-09-04 14:10:00,50.68,50.75,50.64,50.74,60250.0,42.0868,42.1449,42.0535,42.1366,60250.0
2019-09-04 14:20:00,50.75,50.75,50.61,50.68,58250.0,42.1449,42.1449,42.0286,42.0868,58250.0
2019-09-04 14:30:00,50.68,50.76,50.61,50.69,78722.0,42.0868,42.1532,42.0286,42.0951,78722.0
2019-09-04 14:40:00,50.69,50.75,50.66,50.72,57080.0,42.0951,42.1449,42.0701,42.12,57080.0
2019-09-04 14:50:00,50.73,50.74,50.66,50.69,74317.0,42.1283,42.1366,42.0701,42.0951,74317.0
2019-09-04 15:00:00,50.7,50.74,50.68,50.7,65453.0,42.1034,42.1366,42.0868,42.1034,65453.0
2019-09-04 15:10:00,50.69,50.72,50.64,50.66,114771.0,42.0951,42.12,42.0535,42.0701,114771.0
2019-09-04 15:20:00,50.65,50.73,50.64,50.73,85310.0,42.0618,42.1283,42.0535,42.1283,85310.0
2019-09-04 15:30:00,50.74,50.75,50.64,50.69,148959.0,42.1366,42.1449,42.0535,42.0951,148959.0
2019-09-04 15:40:00,50.69,50.79,50.68,50.74,163975.0,42.0951,42.1781,42.0868,42.1366,163975.0
2019-09-04 15:50:00,50.74,50.82,50.63,50.65,429214.0,42.1366,42.203,42.0452,42.0618,429214.0
2019-09-05 09:30:00,51.34,51.79,50.93,51.54,268717.0,42.6348,43.0085,42.2944,42.8009,268717.0
2019-09-05 09:40:00,51.57,51.9,51.49,51.66,191799.0,42.8258,43.0999,42.7594,42.9006,191799.0
2019-09-05 09:50:00,51.68,51.89,51.61,51.73,136322.0,42.9172,43.0916,42.8591,42.9587,136322.0
2019-09-05 10:00:00,51.74,52.1,51.74,52.04,161055.0,42.967,43.266,42.967,43.2161,161055.0
2019-09-05 10:10:00,52.02,52.48,52.02,52.3,165046.0,43.1995,43.5815,43.1995,43.4321,165046.0
2019-09-05 10:20:00,52.3,52.59,52.28,52.48,160016.0,43.4321,43.6729,43.4155,43.5815,160016.0
2019-09-05 10:30:00,52.48,52.68,52.35,52.41,114519.0,43.5815,43.7476,43.4736,43.5234,114519.0
2019-09-05 10:40:00,52.4,52.6,52.35,52.54,138530.0,43.5151,43.6812,43.4736,43.6314,138530.0
2019-09-05 10:50:00,52.53,52.58,52.21,52.34,89631.0,43.6231,43.6646,43.3573,43.4653,89631.0
2019-09-05 11:00:00,52.38,52.81,52.34,52.78,227775.0,43.4985,43.8556,43.4653,43.8307,227775.0
2019-09-05 11:10:00,52.77,52.84,52.55,52.7,124562.0,43.8224,43.8805,43.6397,43.7642,124562.0
2019-09-05 11:20:00,52.7,52.85,52.64,52.83,97981.0,43.7642,43.8888,43.7144,43.8722,97981.0
2019-09-05 11:30:00,52.83,52.94,52.76,52.83,113658.0,43.8722,43.9635,43.8141,43.8722,113658.0
2019-09-05 11:40:00,52.84,52.85,52.68,52.77,107656.0,43.8805,43.8888,43.7476,43.8224,107656.0
2019-09-05 11:50:00,52.77,52.84,52.7,52.8,87052.0,43.8224,43.8805,43.7642,43.8473,87052.0
2019-09-05 12:00:00,52.79,52.8,52.65,52.7,97602.0,43.839,43.8473,43.7227,43.7642,97602.0
2019-09-05 12:10:00,52.71,52.74,52.63,52.63,86968.0,43.7725,43.7975,43.7061,43.7061,86968.0
2019-09-05 12:20:00,52.62,52.66,52.53,52.61,72434.0,43.6978,43.731,43.6231,43.6895,72434.0
2019-09-05 12:30:00,52.61,52.61,52.35,52.45,88289.0,43.6895,43.6895,43.4736,43.5566,88289.0
2019-09-05 12:40:00,52.46,52.53,52.4,52.44,69398.0,43.5649,43.6231,43.5151,43.5483,69398.0
2019-09-05 12:50:00,52.44,52.52,52.4,52.5,74290.0,43.5483,43.6148,43.5151,43.5982,74290.0
2019-09-05 13:00:00,52.48,52.51,52.22,52.29,74507.0,43.5815,43.6065,43.3656,43.4238,74507.0
2019-09-05 13:10:00,52.3,52.39,52.29,52.35,61855.0,43.4321,43.5068,43.4238,43.4736,61855.0
2019-09-05 13:20:00,52.35,52.42,52.22,52.24,103210.0,43.4736,43.5317,43.3656,43.3822,103210.0
2019-09-05 13:30:00,52.24,52.45,52.17,52.36,166494.0,43.3822,43.5566,43.3241,43.4819,166494.0
2019-09-05 13:40:00,52.37,52.43,52.29,52.39,56384.0,43.4902,43.54,43.4238,43.5068,56384.0
2019-09-05 13:50:00,52.4,52.46,52.37,52.41,55680.0,43.5151,43.5649,43.4902,43.5234,55680.0
2019-09-05 14:00:00,52.4,52.4,52.27,52.3,58081.0,43.5151,43.5151,43.4072,43.4321,58081.0
2019-09-05 14:10:00,52.32,52.35,52.28,52.29,95977.0,43.4487,43.4736,43.4155,43.4238,95977.0
2019-09-05 14:20:00,52.3,52.42,52.23,52.39,176853.0,43.4321,43.5317,43.3739,43.5068,176853.0
2019-09-05 14:30:00,52.42,52.42,52.18,52.18,76337.0,43.5317,43.5317,43.3324,43.3324,76337.0
2019-09-05 14:40:00,52.18,52.32,52.15,52.29,80180.0,43.3324,43.4487,43.3075,43.4238,80180.0
2019-09-05 14:50:00,52.31,52.51,52.31,52.51,194114.0,43.4404,43.6065,43.4404,43.6065,194114.0
2019-09-05 15:00:00,52.52,52.66,52.39,52.44,151082.0,43.6148,43.731,43.5068,43.5483,151082.0
2019-09-05 15:10:00,52.44,52.53,52.41,52.41,120948.0,43.5483,43.6231,43.5234,43.5234,120948.0
2019-09-05 15:20:00,52.41,52.54,52.37,52.54,154247.0,43.5234,43.6314,43.4902,43.6314,154247.0
2019-09-05 15:30:00,52.53,52.66,52.5,52.55,271505.0,43.6231,43.731,43.5982,43.6397,271505.0
2019-09-05 15:40:00,52.55,52.63,52.5,52.56,269896.0,43.6397,43.7061,43.5982,43.648,269896.0
2019-09-05 15:50:00,52.55,52.65,52.44,52.48,659680.0,43.6397,43.7227,43.5483,43.5815,659680.0
2019-09-06 09:30:00,52.56,52.89,51.65,51.81,274678.0,43.648,43.922,42.8923,43.0251,274678.0
2019-09-06 09:40:00,51.78,52.38,51.61,52.38,143881.0,43.0002,43.4985,42.8591,43.4985,143881.0
2019-09-06 09:50:00,52.39,52.41,51.85,51.86,168884.0,43.5068,43.5234,43.0584,43.0667,168884.0
2019-09-06 10:00:00,51.87,52.14,51.75,51.88,152739.0,43.075,43.2992,42.9753,43.0833,152739.0
2019-09-06 10:10:00,51.89,52.06,51.86,51.95,129246.0,43.0916,43.2328,43.0667,43.1414,129246.0
2019-09-06 10:20:00,51.97,52.14,51.91,52.14,150085.0,43.158,43.2992,43.1082,43.2992,150085.0
2019-09-06 10:30:00,52.15,52.21,51.96,51.97,132198.0,43.3075,43.3573,43.1497,43.158,132198.0
2019-09-06 10:40:00,51.96,52.03,51.86,51.94,141755.0,43.1497,43.2078,43.0667,43.1331,141755.0
2019-09-06 10:50:00,51.93,52.1,51.87,52.09,101967.0,43.1248,43.266,43.075,43.2577,101967.0
2019-09-06 11:00:00,52.09,52.12,52.02,52.05,144780.0,43.2577,43.2826,43.1995,43.2245,144780.0
2019-09-06 11:10:00,52.06,52.31,52.05,52.24,107007.0,43.2328,43.4404,43.2245,43.3822,107007.0
2019-09-06 11:20:00,52.25,52.29,52.14,52.24,94971.0,43.3905,43.4238,43.2992,43.3822,94971.0
2019-09-06 11:30:00,52.24,52.54,52.23,52.53,122375.0,43.3822,43.6314,43.3739,43.6231,122375.0
2019-09-06 11:40:00,52.54,52.73,52.54,52.68,57279.0,43.6314,43.7892,43.6314,43.7476,57279.0
2019-09-06 11:50:00,52.69,52.77,52.64,52.75,61929.0,43.7559,43.8224,43.7144,43.8058,61929.0
2019-09-06 12:00:00,52.74,52.84,52.7,52.82,57675.0,43.7975,43.8805,43.7642,43.8639,57675.0
2019-09-06 12:10:00,52.84,52.89,52.78,52.86,85262.0,43.8805,43.922,43.8307,43.8971,85262.0
2019-09-06 12:20:00,52.85,52.94,52.81,52.82,55499.0,43.8888,43.9635,43.8556,43.8639,55499.0
2019-09-06 12:30:00,52.82,52.92,52.79,52.91,61460.0,43.8639,43.9469,43.839,43.9386,61460.0
2019-09-06 12:40:00,52.91,52.92,52.69,52.72,46361.0,43.9386,43.9469,43.7559,43.7808,46361.0
2019-09-06 12:50:00,52.71,52.75,52.58,52.62,47654.0,43.7725,43.8058,43.6646,43.6978,47654.0
2019-09-06 13:00:00,52.61,52.68,52.51,52.53,46027.0,43.6895,43.7476,43.6065,43.6231,46027.0
2019-09-06 13:10:00,52.52,52.59,52.49,52.49,40504.0,43.6148,43.6729,43.5898,43.5898,40504.0
2019-09-06 13:20:00,52.47,52.56,52.47,52.55,71348.0,43.5732,43.648,43.5732,43.6397,71348.0
2019-09-06 13:30:00,52.55,52.59,52.54,52.56,38148.0,43.6397,43.6729,43.6314,43.648,38148.0
2019-09-06 13:40:00,52.57,52.59,52.52,52.59,43008.0,43.6563,43.6729,43.6148,43.6729,43008.0
2019-09-06 13:50:00,52.58,52.61,52.48,52.61,44151.0,43.6646,43.6895,43.5815,43.6895,44151.0
2019-09-06 14:00:00,52.58,52.6,52.5,52.58,45557.0,43.6646,43.6812,43.5982,43.6646,45557.0
2019-09-06 14:10:00,52.57,52.65,52.55,52.61,51246.0,43.6563,43.7227,43.6397,43.6895,51246.0
2019-09-06 14:20:00,52.63,52.68,52.57,52.65,85641.0,43.7061,43.7476,43.6563,43.7227,85641.0
2019-09-06 14:30:00,52.64,52.65,52.58,52.6,81802.0,43.7144,43.7227,43.6646,43.6812,81802.0
2019-09-06 14:40:00,52.6,52.66,52.55,52.59,112889.0,43.6812,43.731,43.6397,43.6729,112889.0
2019-09-06 14:50:00,52.59,52.64,52.56,52.63,90976.0,43.6729,43.7144,43.648,43.7061,90976.0
2019-09-06 15:00:00,52.63,52.66,52.59,52.64,65976.0,43.7061,43.731,43.6729,43.7144,65976.0
2019-09-06 15:10:00,52.64,52.68,52.59,52.6,80800.0,43.7144,43.7476,43.6729,43.6812,80800.0
2019-09-06 15:20:00,52.6,52.67,52.59,52.64,101818.0,43.6812,43.7393,43.6729,43.7144,101818.0
2019-09-06 15:30:00,52.65,52.7,52.59,52.61,231861.0,43.7227,43.7642,43.6729,43.6895,231861.0
2019-09-06 15:40:00,52.61,52.62,52.52,52.56,135247.0,43.6895,43.6978,43.6148,43.648,135247.0
2019-09-06 15:50:00,52.56,52.57,52.36,52.49,308254.0,43.648,43.6563,43.4819,43.5898,308254.0
2019-09-09 09:30:00,52.72,53.08,52.72,53.02,137942.0,43.7808,44.0798,43.7808,44.03,137942.0
2019-09-09 09:40:00,53.02,53.32,52.87,53.32,120747.0,44.03,44.2791,43.9054,44.2791,120747.0
2019-09-09 09:50:00,53.32,53.58,53.18,53.51,118951.0,44.2791,44.495,44.1629,44.4369,118951.0
2019-09-09 10:00:00,53.51,53.76,53.21,53.73,102053.0,44.4369,44.6445,44.1878,44.6196,102053.0
2019-09-09 10:10:00,53.75,53.98,53.74,53.83,142865.0,44.6362,44.8272,44.6279,44.7026,142865.0
2019-09-09 10:20:00,53.81,53.85,53.68,53.79,56438.0,44.686,44.7192,44.5781,44.6694,56438.0
2019-09-09 10:30:00,53.82,53.89,53.55,53.6,131284.0,44.6943,44.7525,44.4701,44.5116,131284.0
2019-09-09 10:40:00,53.6,53.88,53.59,53.84,104707.0,44.5116,44.7442,44.5033,44.7109,104707.0
2019-09-09 10:50:00,53.84,53.99,53.83,53.85,67676.0,44.7109,44.8355,44.7026,44.7192,67676.0
2019-09-09 11:00:00,53.84,53.9,53.74,53.83,81309.0,44.7109,44.7608,44.6279,44.7026,81309.0
2019-09-09 11:10:00,53.81,54.0,53.81,53.92,82645.0,44.686,44.8438,44.686,44.7774,82645.0
2019-09-09 11:20:00,53.91,54.0,53.77,53.95,70657.0,44.7691,44.8438,44.6528,44.8023,70657.0
2019-09-09 11:30:00,53.95,53.99,53.84,53.88,52960.0,44.8023,44.8355,44.7109,44.7442,52960.0
2019-09-09 11:40:00,53.88,53.89,53.77,53.84,63382.0,44.7442,44.7525,44.6528,44.7109,63382.0
2019-09-09 11:50:00,53.84,53.9,53.79,53.86,55029.0,44.7109,44.7608,44.6694,44.7276,55029.0
2019-09-09 12:00:00,53.85,53.9,53.75,53.82,59723.0,44.7192,44.7608,44.6362,44.6943,59723.0
2019-09-09 12:10:00,53.83,53.88,53.64,53.67,63088.0,44.7026,44.7442,44.5449,44.5698,63088.0
2019-09-09 12:20:00,53.68,53.75,53.51,53.51,140293.0,44.5781,44.6362,44.4369,44.4369,140293.0
2019-09-09 12:30:00,53.51,53.51,53.25,53.3,98946.0,44.4369,44.4369,44.221,44.2625,98946.0
2019-09-09 12:40:00,53.3,53.35,53.15,53.15,71921.0,44.2625,44.304,44.1379,44.1379,71921.0
2019-09-09 12:50:00,53.16,53.32,53.14,53.28,67833.0,44.1462,44.2791,44.1296,44.2459,67833.0
2019-09-09 13:00:00,53.29,53.35,53.24,53.32,54178.0,44.2542,44.304,44.2127,44.2791,54178.0
2019-09-09 13:10:00,53.33,53.36,53.23,53.25,47782.0,44.2874,44.3123,44.2044,44.221,47782.0
2019-09-09 13:20:00,53.26,53.3,53.22,53.27,68005.0,44.2293,44.2625,44.1961,44.2376,68005.0
2019-09-09 13:30:00,53.26,53.3,53.24,53.27,44951.0,44.2293,44.2625,44.2127,44.2376,44951.0
2019-09-09 13:40:00,53.28,53.39,53.24,53.34,56996.0,44.2459,44.3372,44.2127,44.2957,56996.0
2019-09-09 13:50:00,53.33,53.44,53.32,53.44,35301.0,44.2874,44.3788,44.2791,44.3788,35301.0
2019-09-09 14:00:00,53.42,53.45,53.34,53.38,44240.0,44.3622,44.3871,44.2957,44.3289,44240.0
2019-09-09 14:10:00,53.37,53.4,53.31,53.35,43511.0,44.3206,44.3455,44.2708,44.304,43511.0
2019-09-09 14:20:00,53.34,53.36,53.29,53.33,55092.0,44.2957,44.3123,44.2542,44.2874,55092.0
2019-09-09 14:30:00,53.32,53.43,53.31,53.41,53493.0,44.2791,44.3705,44.2708,44.3539,53493.0
2019-09-09 14:40:00,53.43,53.49,53.39,53.45,51210.0,44.3705,44.4203,44.3372,44.3871,51210.0
2019-09-09 14:50:00,53.47,53.5,53.41,53.41,52920.0,44.4037,44.4286,44.3539,44.3539,52920.0
2019-09-09 15:00:00,53.41,53.5,53.41,53.43,60502.0,44.3539,44.4286,44.3539,44.3705,60502.0
2019-09-09 15:10:00,53.43,53.51,53.42,53.5,119680.0,44.3705,44.4369,44.3622,44.4286,119680.0
2019-09-09 15:20:00,53.5,53.59,53.48,53.54,84923.0,44.4286,44.5033,44.412,44.4618,84923.0
2019-09-09 15:30:00,53.55,53.6,53.48,53.53,159546.0,44.4701,44.5116,44.412,44.4535,159546.0
2019-09-09 15:40:00,53.54,53.62,53.49,53.61,182984.0,44.4618,44.5282,44.4203,44.5199,182984.0
2019-09-09 15:50:00,53.6,53.63,53.53,53.58,339812.0,44.5116,44.5366,44.4535,44.495,339812.0
2019-09-10 09:30:00,53.67,54.34,53.52,53.52,350100.0,44.5698,45.1262,44.4452,44.4452,350100.0
2019-09-10 09:40:00,53.55,53.82,53.42,53.52,126384.0,44.4701,44.6943,44.3622,44.4452,126384.0
2019-09-10 09:50:00,53.52,53.75,53.24,53.75,174328.0,44.4452,44.6362,44.2127,44.6362,174328.0
2019-09-10 10:00:00,53.76,53.84,53.58,53.59,239049.0,44.6445,44.7109,44.495,44.5033,239049.0
2019-09-10 10:10:00,53.57,53.84,53.51,53.57,147689.0,44.4867,44.7109,44.4369,44.4867,147689.0
2019-09-10 10:20:00,53.58,53.64,53.21,53.4,135333.0,44.495,44.5449,44.1878,44.3455,135333.0
2019-09-10 10:30:00,53.4,53.63,53.4,53.55,95603.0,44.3455,44.5366,44.3455,44.4701,95603.0
2019-09-10 10:40:00,53.56,53.75,53.52,53.65,123244.0,44.4784,44.6362,44.4452,44.5532,123244.0
2019-09-10 10:50:00,53.65,53.75,53.59,53.68,75268.0,44.5532,44.6362,44.5033,44.5781,75268.0
2019-09-10 11:00:00,53.66,53.83,53.56,53.82,186866.0,44.5615,44.7026,44.4784,44.6943,186866.0
2019-09-10 11:10:00,53.82,53.99,53.8,53.99,159909.0,44.6943,44.8355,44.6777,44.8355,159909.0
2019-09-10 11:20:00,53.99,54.12,53.91,53.96,150307.0,44.8355,44.9435,44.7691,44.8106,150307.0
2019-09-10 11:30:00,53.98,54.17,53.95,54.11,100839.0,44.8272,44.985,44.8023,44.9352,100839.0
2019-09-10 11:40:00,54.13,54.38,54.08,54.27,139125.0,44.9518,45.1594,44.9102,45.068,139125.0
2019-09-10 11:50:00,54.27,54.54,54.26,54.47,202938.0,45.068,45.2923,45.0597,45.2341,202938.0
2019-09-10 12:00:00,54.48,54.52,53.85,54.32,139652.0,45.2424,45.2756,44.7192,45.1096,139652.0
2019-09-10 12:10:00,54.3,54.56,54.3,54.48,92377.0,45.0929,45.3089,45.0929,45.2424,92377.0
2019-09-10 12:20:00,54.5,54.6,54.43,54.54,76767.0,45.259,45.3421,45.2009,45.2923,76767.0
2019-09-10 12:30:00,54.54,54.77,54.52,54.76,110215.0,45.2923,45.4833,45.2756,45.4749,110215.0
2019-09-10 12:40:00,54.76,54.96,54.75,54.95,154502.0,45.4749,45.641,45.4666,45.6327,154502.0
2019-09-10 12:50:00,54.95,55.07,54.73,54.75,127192.0,45.6327,45.7324,45.45,45.4666,127192.0
2019-09-10 13:00:00,54.76,54.88,54.63,54.68,115122.0,45.4749,45.5746,45.367,45.4085,115122.0
2019-09-10 13:10:00,54.66,54.69,54.33,54.4,108332.0,45.3919,45.4168,45.1179,45.176,108332.0
2019-09-10 13:20:00,54.4,54.56,54.38,54.43,73176.0,45.176,45.3089,45.1594,45.2009,73176.0
2019-09-10 13:30:00,54.44,54.61,54.43,54.43,71867.0,45.2092,45.3504,45.2009,45.2009,71867.0
2019-09-10 13:40:00,54.43,54.58,54.43,54.54,85968.0,45.2009,45.3255,45.2009,45.2923,85968.0
2019-09-10 13:50:00,54.54,54.57,54.32,54.33,89480.0,45.2923,45.3172,45.1096,45.1179,89480.0
2019-09-10 14:00:00,54.34,54.41,54.2,54.31,95786.0,45.1262,45.1843,45.0099,45.1013,95786.0
2019-09-10 14:10:00,54.3,54.4,54.23,54.27,82928.0,45.0929,45.176,45.0348,45.068,82928.0
2019-09-10 14:20:00,54.28,54.39,54.18,54.21,78184.0,45.0763,45.1677,44.9933,45.0182,78184.0
2019-09-10 14:30:00,54.21,54.31,54.16,54.29,105399.0,45.0182,45.1013,44.9767,45.0846,105399.0
2019-09-10 14:40:00,54.29,54.3,54.13,54.13,76186.0,45.0846,45.0929,44.9518,44.9518,76186.0
2019-09-10 14:50:00,54.14,54.27,54.04,54.21,145456.0,44.9601,45.068,44.877,45.0182,145456.0
2019-09-10 15:00:00,54.22,54.35,54.19,54.25,78961.0,45.0265,45.1345,45.0016,45.0514,78961.0
2019-09-10 15:10:00,54.26,54.41,54.23,54.39,133208.0,45.0597,45.1843,45.0348,45.1677,133208.0
2019-09-10 15:20:00,54.39,54.41,54.29,54.35,99489.0,45.1677,45.1843,45.0846,45.1345,99489.0
2019-09-10 15:30:00,54.36,54.4,54.31,54.35,159314.0,45.1428,45.176,45.1013,45.1345,159314.0
2019-09-10 15:40:00,54.35,54.46,54.33,54.45,185042.0,45.1345,45.2258,45.1179,45.2175,185042.0
2019-09-10 15:50:00,54.45,54.5,54.33,54.47,453627.0,45.2175,45.259,45.1179,45.2341,453627.0
2019-09-11 09:30:00,55.0,55.28,53.82,54.5,193085.0,45.6743,45.9068,44.6943,45.259,193085.0
2019-09-11 09:40:00,54.43,54.91,54.13,54.91,93509.0,45.2009,45.5995,44.9518,45.5995,93509.0
2019-09-11 09:50:00,54.88,55.06,54.59,54.71,122048.0,45.5746,45.7241,45.3338,45.4334,122048.0
2019-09-11 10:00:00,54.75,55.08,54.7,54.98,98843.0,45.4666,45.7407,45.4251,45.6576,98843.0
2019-09-11 10:10:00,54.99,55.08,54.87,54.96,82318.0,45.666,45.7407,45.5663,45.641,82318.0
2019-09-11 10:20:00,54.97,55.13,54.85,55.12,104236.0,45.6493,45.7822,45.5497,45.7739,104236.0
2019-09-11 10:30:00,55.14,55.35,54.75,55.16,170438.0,45.7905,45.9649,45.4666,45.8071,170438.0
2019-09-11 10:40:00,55.18,55.18,54.79,54.87,125933.0,45.8237,45.8237,45.4999,45.5663,125933.0
2019-09-11 10:50:00,54.83,54.95,54.69,54.87,109500.0,45.5331,45.6327,45.4168,45.5663,109500.0
2019-09-11 11:00:00,54.88,54.91,54.65,54.81,90243.0,45.5746,45.5995,45.3836,45.5165,90243.0
2019-09-11 11:10:00,54.82,54.85,54.5,54.53,133990.0,45.5248,45.5497,45.259,45.2839,133990.0
2019-09-11 11:20:00,54.51,54.58,54.35,54.37,62097.0,45.2673,45.3255,45.1345,45.1511,62097.0
2019-09-11 11:30:00,54.37,54.45,54.22,54.23,119414.0,45.1511,45.2175,45.0265,45.0348,119414.0
2019-09-11 11:40:00,54.23,54.28,53.69,53.77,124514.0,45.0348,45.0763,44.5864,44.6528,124514.0
2019-09-11 11:50:00,53.77,54.04,53.69,54.02,118048.0,44.6528,44.877,44.5864,44.8604,118048.0
2019-09-11 12:00:00,54.06,54.21,53.84,54.15,234486.0,44.8936,45.0182,44.7109,44.9684,234486.0
2019-09-11 12:10:00,54.17,54.17,53.9,53.9,104065.0,44.985,44.985,44.7608,44.7608,104065.0
2019-09-11 12:20:00,53.91,54.01,53.82,53.86,67367.0,44.7691,44.8521,44.6943,44.7276,67367.0
2019-09-11 12:30:00,53.86,53.93,53.72,53.77,237570.0,44.7276,44.7857,44.6113,44.6528,237570.0
2019-09-11 12:40:00,53.78,53.88,53.72,53.74,64781.0,44.6611,44.7442,44.6113,44.6279,64781.0
2019-09-11 12:50:00,53.74,53.92,53.6,53.77,111552.0,44.6279,44.7774,44.5116,44.6528,111552.0
2019-09-11 13:00:00,53.78,53.8,53.62,53.69,59034.0,44.6611,44.6777,44.5282,44.5864,59034.0
2019-09-11 13:10:00,53.69,53.85,53.65,53.77,123436.0,44.5864,44.7192,44.5532,44.6528,123436.0
2019-09-11 13:20:00,53.78,53.87,53.74,53.8,52023.0,44.6611,44.7359,44.6279,44.6777,52023.0
2019-09-11 13:30:00,53.81,53.99,53.79,53.97,63110.0,44.686,44.8355,44.6694,44.8189,63110.0
2019-09-11 13:40:00,53.96,54.13,53.94,54.09,68229.0,44.8106,44.9518,44.794,44.9186,68229.0
2019-09-11 13:50:00,54.09,54.2,53.98,54.09,134798.0,44.9186,45.0099,44.8272,44.9186,134798.0
2019-09-11 14:00:00,54.09,54.16,54.01,54.07,118290.0,44.9186,44.9767,44.8521,44.9019,118290.0
2019-09-11 14:10:00,54.07,54.11,54.0,54.03,72217.0,44.9019,44.9352,44.8438,44.8687,72217.0
2019-09-11 14:20:00,54.05,54.17,54.04,54.14,68957.0,44.8853,44.985,44.877,44.9601,68957.0
2019-09-11 14:30:00,54.14,54.27,54.13,54.2,152470.0,44.9601,45.068,44.9518,45.0099,152470.0
2019-09-11 14:40:00,54.21,54.21,54.1,54.14,82569.0,45.0182,45.0182,44.9269,44.9601,82569.0
2019-09-11 14:50:00,54.15,54.24,54.11,54.24,69661.0,44.9684,45.0431,44.9352,45.0431,69661.0
2019-09-11 15:00:00,54.24,54.35,54.18,54.23,145747.0,45.0431,45.1345,44.9933,45.0348,145747.0
2019-09-11 15:10:00,54.22,54.26,54.2,54.23,93344.0,45.0265,45.0597,45.0099,45.0348,93344.0
2019-09-11 15:20:00,54.23,54.25,54.07,54.09,142048.0,45.0348,45.0514,44.9019,44.9186,142048.0
2019-09-11 15:30:00,54.09,54.27,54.08,54.18,238024.0,44.9186,45.068,44.9102,44.9933,238024.0
2019-09-11 15:40:00,54.19,54.22,54.05,54.08,176181.0,45.0016,45.0265,44.8853,44.9102,176181.0
2019-09-11 15:50:00,54.09,54.2,54.02,54.12,385224.0,44.9186,45.0099,44.8604,44.9435,385224.0
2019-09-12 09:30:00,53.22,53.58,52.73,53.47,201882.0,44.1961,44.495,43.7892,44.4037,201882.0
2019-09-12 09:40:00,53.44,53.47,52.91,52.92,114946.0,44.3788,44.4037,43.9386,43.9469,114946.0
2019-09-12 09:50:00,52.88,53.2,52.77,53.04,154685.0,43.9137,44.1795,43.8224,44.0466,154685.0
2019-09-12 10:00:00,53.04,53.26,52.8,53.11,358098.0,44.0466,44.2293,43.8473,44.1047,358098.0
2019-09-12 10:10:00,53.13,53.71,53.11,53.5,218998.0,44.1213,44.603,44.1047,44.4286,218998.0
2019-09-12 10:20:00,53.49,53.6,53.17,53.35,117571.0,44.4203,44.5116,44.1545,44.304,117571.0
2019-09-12 10:30:00,53.35,53.44,53.13,53.18,64258.0,44.304,44.3788,44.1213,44.1629,64258.0
2019-09-12 10:40:00,53.17,53.23,52.9,52.99,103513.0,44.1545,44.2044,43.9303,44.0051,103513.0
2019-09-12 10:50:00,53.01,53.12,52.54,52.71,158174.0,44.0217,44.113,43.6314,43.7725,158174.0
2019-09-12 11:00:00,52.7,52.87,52.63,52.85,70485.0,43.7642,43.9054,43.7061,43.8888,70485.0
2019-09-12 11:10:00,52.85,53.06,52.7,53.02,174026.0,43.8888,44.0632,43.7642,44.03,174026.0
2019-09-12 11:20:00,53.02,53.23,52.92,52.92,86248.0,44.03,44.2044,43.9469,43.9469,86248.0
2019-09-12 11:30:00,52.94,52.99,52.8,52.97,120521.0,43.9635,44.0051,43.8473,43.9885,120521.0
2019-09-12 11:40:00,52.95,53.3,52.93,53.26,169764.0,43.9719,44.2625,43.9552,44.2293,169764.0
2019-09-12 11:50:00,53.26,53.31,53.18,53.26,64518.0,44.2293,44.2708,44.1629,44.2293,64518.0
2019-09-12 12:00:00,53.27,53.39,53.24,53.32,60439.0,44.2376,44.3372,44.2127,44.2791,60439.0
2019-09-12 12:10:00,53.3,53.37,53.28,53.3,61863.0,44.2625,44.3206,44.2459,44.2625,61863.0
2019-09-12 12:20:00,53.3,53.42,53.24,53.28,126723.0,44.2625,44.3622,44.2127,44.2459,126723.0
2019-09-12 12:30:00,53.27,53.35,53.22,53.33,177155.0,44.2376,44.304,44.1961,44.2874,177155.0
2019-09-12 12:40:00,53.31,53.33,53.16,53.19,67658.0,44.2708,44.2874,44.1462,44.1712,67658.0
2019-09-12 12:50:00,53.2,53.25,53.15,53.15,54409.0,44.1795,44.221,44.1379,44.1379,54409.0
2019-09-12 13:00:00,53.18,53.29,53.15,53.19,72267.0,44.1629,44.2542,44.1379,44.1712,72267.0
2019-09-12 13:10:00,53.2,53.28,53.18,53.25,89444.0,44.1795,44.2459,44.1629,44.221,89444.0
2019-09-12 13:20:00,53.25,53.39,53.25,53.38,43999.0,44.221,44.3372,44.221,44.3289,43999.0
2019-09-12 13:30:00,53.39,53.41,53.15,53.2,240941.0,44.3372,44.3539,44.1379,44.1795,240941.0
2019-09-12 13:40:00,53.21,53.34,53.18,53.29,126630.0,44.1878,44.2957,44.1629,44.2542,126630.0
2019-09-12 13:50:00,53.29,53.39,53.25,53.26,61995.0,44.2542,44.3372,44.221,44.2293,61995.0
2019-09-12 14:00:00,53.26,53.26,53.06,53.15,118168.0,44.2293,44.2293,44.0632,44.1379,118168.0
2019-09-12 14:10:00,53.15,53.26,53.15,53.26,88071.0,44.1379,44.2293,44.1379,44.2293,88071.0
2019-09-12 14:20:00,53.26,53.26,53.09,53.12,58238.0,44.2293,44.2293,44.0881,44.113,58238.0
2019-09-12 14:30:00,53.12,53.21,53.11,53.16,52012.0,44.113,44.1878,44.1047,44.1462,52012.0
2019-09-12 14:40:00,53.16,53.28,53.16,53.27,65612.0,44.1462,44.2459,44.1462,44.2376,65612.0
2019-09-12 14:50:00,53.26,53.28,53.19,53.23,73697.0,44.2293,44.2459,44.1712,44.2044,73697.0
2019-09-12 15:00:00,53.23,53.23,53.14,53.19,83048.0,44.2044,44.2044,44.1296,44.1712,83048.0
2019-09-12 15:10:00,53.2,53.2,53.11,53.14,211902.0,44.1795,44.1795,44.1047,44.1296,211902.0
2019-09-12 15:20:00,53.14,53.29,53.12,53.26,183287.0,44.1296,44.2542,44.113,44.2293,183287.0
2019-09-12 15:30:00,53.27,53.39,53.24,53.37,310602.0,44.2376,44.3372,44.2127,44.3206,310602.0
2019-09-12 15:40:00,53.37,53.47,53.32,53.43,326145.0,44.3206,44.4037,44.2791,44.3705,326145.0
2019-09-12 15:50:00,53.43,53.45,53.08,53.19,635624.0,44.3705,44.3871,44.0798,44.1712,635624.0
2019-09-13 09:30:00,53.37,54.19,53.37,53.7,232018.0,44.3206,45.0016,44.3206,44.5947,232018.0
2019-09-13 09:40:00,53.68,53.68,53.13,53.21,119704.0,44.5781,44.5781,44.1213,44.1878,119704.0
2019-09-13 09:50:00,53.23,53.32,53.05,53.25,115810.0,44.2044,44.2791,44.0549,44.221,115810.0
2019-09-13 10:00:00,53.23,53.47,53.14,53.14,104065.0,44.2044,44.4037,44.1296,44.1296,104065.0
2019-09-13 10:10:00,53.11,53.22,52.98,53.14,259138.0,44.1047,44.1961,43.9968,44.1296,259138.0
2019-09-13 10:20:00,53.15,53.36,53.15,53.18,179561.0,44.1379,44.3123,44.1379,44.1629,179561.0
2019-09-13 10:30:00,53.19,53.5,53.19,53.45,246682.0,44.1712,44.4286,44.1712,44.3871,246682.0
2019-09-13 10:40:00,53.45,53.48,53.19,53.26,122425.0,44.3871,44.412,44.1712,44.2293,122425.0
2019-09-13 10:50:00,53.26,53.47,53.25,53.46,73589.0,44.2293,44.4037,44.221,44.3954,73589.0
2019-09-13 11:00:00,53.47,53.49,53.21,53.47,213540.0,44.4037,44.4203,44.1878,44.4037,213540.0
2019-09-13 11:10:00,53.46,53.48,53.31,53.39,124641.0,44.3954,44.412,44.2708,44.3372,124641.0
2019-09-13 11:20:00,53.39,53.48,53.2,53.23,173823.0,44.3372,44.412,44.1795,44.2044,173823.0
2019-09-13 11:30:00,53.23,53.51,53.22,53.49,135150.0,44.2044,44.4369,44.1961,44.4203,135150.0
2019-09-13 11:40:00,53.5,53.53,53.36,53.44,89479.0,44.4286,44.4535,44.3123,44.3788,89479.0
2019-09-13 11:50:00,53.44,53.47,53.3,53.32,92229.0,44.3788,44.4037,44.2625,44.2791,92229.0
2019-09-13 12:00:00,53.33,53.42,53.28,53.38,95284.0,44.2874,44.3622,44.2459,44.3289,95284.0
2019-09-13 12:10:00,53.38,53.42,53.27,53.28,83164.0,44.3289,44.3622,44.2376,44.2459,83164.0
2019-09-13 12:20:00,53.29,53.29,53.09,53.11,124267.0,44.2542,44.2542,44.0881,44.1047,124267.0
2019-09-13 12:30:00,53.09,53.19,53.02,53.04,135465.0,44.0881,44.1712,44.03,44.0466,135465.0
2019-09-13 12:40:00,53.03,53.25,52.99,53.18,114353.0,44.0383,44.221,44.0051,44.1629,114353.0
2019-09-13 12:50:00,53.18,53.22,53.09,53.17,105022.0,44.1629,44.1961,44.0881,44.1545,105022.0
2019-09-13 13:00:00,53.17,53.23,53.14,53.18,87522.0,44.1545,44.2044,44.1296,44.1629,87522.0
2019-09-13 13:10:00,53.19,53.32,53.1,53.32,84874.0,44.1712,44.2791,44.0964,44.2791,84874.0
2019-09-13 13:20:00,53.33,53.48,53.3,53.47,81555.0,44.2874,44.412,44.2625,44.4037,81555.0
2019-09-13 13:30:00,53.47,53.61,53.45,53.59,90132.0,44.4037,44.5199,44.3871,44.5033,90132.0
2019-09-13 13:40:00,53.59,53.68,53.57,53.62,135309.0,44.5033,44.5781,44.4867,44.5282,135309.0
2019-09-13 13:50:00,53.61,53.62,53.5,53.52,85319.0,44.5199,44.5282,44.4286,44.4452,85319.0
2019-09-13 14:00:00,53.52,53.62,53.51,53.62,98702.0,44.4452,44.5282,44.4369,44.5282,98702.0
2019-09-13 14:10:00,53.62,53.64,53.48,53.51,82432.0,44.5282,44.5449,44.412,44.4369,82432.0
2019-09-13 14:20:00,53.51,53.6,53.48,53.58,84578.0,44.4369,44.5116,44.412,44.495,84578.0
2019-09-13 14:30:00,53.58,53.59,53.48,53.51,86010.0,44.495,44.5033,44.412,44.4369,86010.0
2019-09-13 14:40:00,53.51,53.62,53.49,53.57,83580.0,44.4369,44.5282,44.4203,44.4867,83580.0
2019-09-13 14:50:00,53.57,53.59,53.45,53.5,90410.0,44.4867,44.5033,44.3871,44.4286,90410.0
2019-09-13 15:00:00,53.5,53.52,53.35,53.35,87914.0,44.4286,44.4452,44.304,44.304,87914.0
2019-09-13 15:10:00,53.35,53.37,53.22,53.28,115769.0,44.304,44.3206,44.1961,44.2459,115769.0
2019-09-13 15:20:00,53.28,53.37,53.28,53.31,116656.0,44.2459,44.3206,44.2459,44.2708,116656.0
2019-09-13 15:30:00,53.3,53.36,53.26,53.33,161300.0,44.2625,44.3123,44.2293,44.2874,161300.0
2019-09-13 15:40:00,53.33,53.4,53.28,53.39,181838.0,44.2874,44.3455,44.2459,44.3372,181838.0
2019-09-13 15:50:00,53.39,53.45,53.27,53.27,402192.0,44.3372,44.3871,44.2376,44.2376,402192.0
2019-09-16 09:30:00,53.64,53.7,51.28,52.25,752775.0,44.5449,44.5947,42.585,43.3905,752775.0
2019-09-16 09:40:00,52.2,53.31,52.18,53.01,352490.0,43.349,44.2708,43.3324,44.0217,352490.0
2019-09-16 09:50:00,53.04,53.35,52.88,52.88,248525.0,44.0466,44.304,43.9137,43.9137,248525.0
2019-09-16 10:00:00,52.91,52.93,52.17,52.24,323480.0,43.9386,43.9552,43.3241,43.3822,323480.0
2019-09-16 10:10:00,52.29,52.4,51.83,52.09,393591.0,43.4238,43.5151,43.0418,43.2577,393591.0
2019-09-16 10:20:00,52.05,52.22,51.69,51.85,315732.0,43.2245,43.3656,42.9255,43.0584,315732.0
2019-09-16 10:30:00,51.85,51.89,51.57,51.58,216289.0,43.0584,43.0916,42.8258,42.8341,216289.0
2019-09-16 10:40:00,51.58,52.0,51.46,51.96,212338.0,42.8341,43.1829,42.7345,43.1497,212338.0
2019-09-16 10:50:00,51.97,52.31,51.9,52.31,113257.0,43.158,43.4404,43.0999,43.4404,113257.0
2019-09-16 11:00:00,52.3,52.55,52.25,52.54,67489.0,43.4321,43.6397,43.3905,43.6314,67489.0
2019-09-16 11:10:00,52.54,52.91,52.45,52.83,159884.0,43.6314,43.9386,43.5566,43.8722,159884.0
2019-09-16 11:20:00,52.81,52.95,52.55,52.63,213698.0,43.8556,43.9719,43.6397,43.7061,213698.0
2019-09-16 11:30:00,52.62,52.71,52.4,52.55,125003.0,43.6978,43.7725,43.5151,43.6397,125003.0
2019-09-16 11:40:00,52.55,52.61,52.44,52.6,103104.0,43.6397,43.6895,43.5483,43.6812,103104.0
2019-09-16 11:50:00,52.62,52.69,52.48,52.55,92005.0,43.6978,43.7559,43.5815,43.6397,92005.0
2019-09-16 12:00:00,52.55,52.68,52.52,52.67,86229.0,43.6397,43.7476,43.6148,43.7393,86229.0
2019-09-16 12:10:00,52.67,52.68,52.55,52.56,149625.0,43.7393,43.7476,43.6397,43.648,149625.0
2019-09-16 12:20:00,52.57,52.8,52.56,52.68,64776.0,43.6563,43.8473,43.648,43.7476,64776.0
2019-09-16 12:30:00,52.68,52.77,52.58,52.64,201709.0,43.7476,43.8224,43.6646,43.7144,201709.0
2019-09-16 12:40:00,52.65,52.91,52.63,52.87,436504.0,43.7227,43.9386,43.7061,43.9054,436504.0
2019-09-16 12:50:00,52.86,52.91,52.62,52.69,255809.0,43.8971,43.9386,43.6978,43.7559,255809.0
2019-09-16 13:00:00,52.68,52.76,52.62,52.66,188047.0,43.7476,43.8141,43.6978,43.731,188047.0
2019-09-16 13:10:00,52.65,52.76,52.65,52.73,118903.0,43.7227,43.8141,43.7227,43.7892,118903.0
2019-09-16 13:20:00,52.73,52.79,52.68,52.73,125622.0,43.7892,43.839,43.7476,43.7892,125622.0
2019-09-16 13:30:00,52.72,52.77,52.57,52.59,101767.0,43.7808,43.8224,43.6563,43.6729,101767.0
2019-09-16 13:40:00,52.61,52.68,52.51,52.53,69621.0,43.6895,43.7476,43.6065,43.6231,69621.0
2019-09-16 13:50:00,52.54,52.65,52.54,52.54,99885.0,43.6314,43.7227,43.6314,43.6314,99885.0
2019-09-16 14:00:00,52.54,52.7,52.54,52.57,74358.0,43.6314,43.7642,43.6314,43.6563,74358.0
2019-09-16 14:10:00,52.58,52.6,52.33,52.38,104930.0,43.6646,43.6812,43.457,43.4985,104930.0
2019-09-16 14:20:00,52.38,52.38,52.09,52.18,97602.0,43.4985,43.4985,43.2577,43.3324,97602.0
2019-09-16 14:30:00,52.16,52.26,52.11,52.21,133141.0,43.3158,43.3988,43.2743,43.3573,133141.0
2019-09-16 14:40:00,52.21,52.45,52.21,52.41,97968.0,43.3573,43.5566,43.3573,43.5234,97968.0
2019-09-16 14:50:00,52.41,52.46,52.32,52.39,134323.0,43.5234,43.5649,43.4487,43.5068,134323.0
2019-09-16 15:00:00,52.39,52.43,52.33,52.38,110983.0,43.5068,43.54,43.457,43.4985,110983.0
2019-09-16 15:10:00,52.37,52.53,52.35,52.53,187293.0,43.4902,43.6231,43.4736,43.6231,187293.0
2019-09-16 15:20:00,52.53,52.62,52.51,52.57,124026.0,43.6231,43.6978,43.6065,43.6563,124026.0
2019-09-16 15:30:00,52.58,52.58,52.36,52.38,193210.0,43.6646,43.6646,43.4819,43.4985,193210.0
2019-09-16 15:40:00,52.38,52.38,52.28,52.3,311573.0,43.4985,43.4985,43.4155,43.4321,311573.0
2019-09-16 15:50:00,52.3,52.43,52.28,52.38,499610.0,43.4321,43.54,43.4155,43.4985,499610.0
2019-09-17 09:30:00,51.99,52.42,51.3,51.8,293253.0,43.1746,43.5317,42.6016,43.0168,293253.0
2019-09-17 09:40:00,51.85,52.55,51.67,52.51,245731.0,43.0584,43.6397,42.9089,43.6065,245731.0
2019-09-17 09:50:00,52.49,52.64,52.21,52.38,185053.0,43.5898,43.7144,43.3573,43.4985,185053.0
2019-09-17 10:00:00,52.31,52.51,52.17,52.24,224798.0,43.4404,43.6065,43.3241,43.3822,224798.0
2019-09-17 10:10:00,52.26,52.62,52.25,52.51,226075.0,43.3988,43.6978,43.3905,43.6065,226075.0
2019-09-17 10:20:00,52.53,52.75,52.4,52.57,345005.0,43.6231,43.8058,43.5151,43.6563,345005.0
2019-09-17 10:30:00,52.58,53.01,52.57,52.93,143147.0,43.6646,44.0217,43.6563,43.9552,143147.0
2019-09-17 10:40:00,52.93,53.01,52.58,52.87,141032.0,43.9552,44.0217,43.6646,43.9054,141032.0
2019-09-17 10:50:00,52.86,53.02,52.8,52.99,113729.0,43.8971,44.03,43.8473,44.0051,113729.0
2019-09-17 11:00:00,53.0,53.05,52.88,53.0,125610.0,44.0134,44.0549,43.9137,44.0134,125610.0
2019-09-17 11:10:00,53.0,53.02,52.87,52.89,72063.0,44.0134,44.03,43.9054,43.922,72063.0
2019-09-17 11:20:00,52.88,52.97,52.75,52.95,86130.0,43.9137,43.9885,43.8058,43.9719,86130.0
2019-09-17 11:30:00,52.97,53.12,52.92,53.01,104648.0,43.9885,44.113,43.9469,44.0217,104648.0
2019-09-17 11:40:00,53.01,53.06,52.93,53.04,96230.0,44.0217,44.0632,43.9552,44.0466,96230.0
2019-09-17 11:50:00,53.03,53.05,52.92,52.96,89528.0,44.0383,44.0549,43.9469,43.9802,89528.0
2019-09-17 12:00:00,52.96,53.29,52.96,53.26,151161.0,43.9802,44.2542,43.9802,44.2293,151161.0
2019-09-17 12:10:00,53.25,53.27,53.16,53.18,96859.0,44.221,44.2376,44.1462,44.1629,96859.0
2019-09-17 12:20:00,53.18,53.38,53.15,53.35,92407.0,44.1629,44.3289,44.1379,44.304,92407.0
2019-09-17 12:30:00,53.35,53.41,53.15,53.19,101341.0,44.304,44.3539,44.1379,44.1712,101341.0
2019-09-17 12:40:00,53.19,53.33,53.14,53.33,115518.0,44.1712,44.2874,44.1296,44.2874,115518.0
2019-09-17 12:50:00,53.33,53.5,53.26,53.49,60554.0,44.2874,44.4286,44.2293,44.4203,60554.0
2019-09-17 13:00:00,53.5,53.61,53.48,53.6,73014.0,44.4286,44.5199,44.412,44.5116,73014.0
2019-09-17 13:10:00,53.62,53.75,53.58,53.73,65044.0,44.5282,44.6362,44.495,44.6196,65044.0
2019-09-17 13:20:00,53.73,53.8,53.67,53.7,123084.0,44.6196,44.6777,44.5698,44.5947,123084.0
2019-09-17 13:30:00,53.7,53.74,53.49,53.5,70333.0,44.5947,44.6279,44.4203,44.4286,70333.0
2019-09-17 13:40:00,53.49,53.53,53.11,53.12,112131.0,44.4203,44.4535,44.1047,44.113,112131.0
2019-09-17 13:50:00,53.13,53.32,53.08,53.27,58072.0,44.1213,44.2791,44.0798,44.2376,58072.0
2019-09-17 14:00:00,53.25,53.55,53.25,53.55,60001.0,44.221,44.4701,44.221,44.4701,60001.0
2019-09-17 14:10:00,53.55,53.61,53.33,53.43,68856.0,44.4701,44.5199,44.2874,44.3705,68856.0
2019-09-17 14:20:00,53.43,53.43,53.25,53.35,44230.0,44.3705,44.3705,44.221,44.304,44230.0
2019-09-17 14:30:00,53.36,53.4,53.32,53.38,30269.0,44.3123,44.3455,44.2791,44.3289,30269.0
2019-09-17 14:40:00,53.4,53.47,53.38,53.43,43008.0,44.3455,44.4037,44.3289,44.3705,43008.0
2019-09-17 14:50:00,53.43,53.63,53.43,53.61,83623.0,44.3705,44.5366,44.3705,44.5199,83623.0
2019-09-17 15:00:00,53.61,53.71,53.59,53.62,67197.0,44.5199,44.603,44.5033,44.5282,67197.0
2019-09-17 15:10:00,53.63,53.71,53.6,53.61,55536.0,44.5366,44.603,44.5116,44.5199,55536.0
2019-09-17 15:20:00,53.6,53.63,53.56,53.61,70255.0,44.5116,44.5366,44.4784,44.5199,70255.0
2019-09-17 15:30:00,53.61,53.67,53.58,53.6,95858.0,44.5199,44.5698,44.495,44.5116,95858.0
2019-09-17 15:40:00,53.6,53.64,53.58,53.59,117617.0,44.5116,44.5449,44.495,44.5033,117617.0
2019-09-17 15:50:00,53.58,53.61,53.37,53.41,360515.0,44.495,44.5199,44.3206,44.3539,360515.0
2019-09-18 09:30:00,53.19,53.3,52.78,53.03,88614.0,44.1712,44.2625,43.8307,44.0383,88614.0
2019-09-18 09:40:00,52.97,53.13,52.73,53.07,65476.0,43.9885,44.1213,43.7892,44.0715,65476.0
2019-09-18 09:50:00,53.08,53.16,53.0,53.0,52034.0,44.0798,44.1462,44.0134,44.0134,52034.0
2019-09-18 10:00:00,53.0,53.27,53.0,53.24,54830.0,44.0134,44.2376,44.0134,44.2127,54830.0
2019-09-18 10:10:00,53.24,53.3,52.99,53.08,40936.0,44.2127,44.2625,44.0051,44.0798,40936.0
2019-09-18 10:20:00,53.08,53.21,53.04,53.13,43023.0,44.0798,44.1878,44.0466,44.1213,43023.0
2019-09-18 10:30:00,53.16,53.2,53.06,53.16,39416.0,44.1462,44.1795,44.0632,44.1462,39416.0
2019-09-18 10:40:00,53.13,53.42,53.13,53.34,42828.0,44.1213,44.3622,44.1213,44.2957,42828.0
2019-09-18 10:50:00,53.35,53.42,53.16,53.18,29110.0,44.304,44.3622,44.1462,44.1629,29110.0
2019-09-18 11:00:00,53.18,53.22,53.12,53.13,40184.0,44.1629,44.1961,44.113,44.1213,40184.0
2019-09-18 11:10:00,53.12,53.23,53.08,53.17,38796.0,44.113,44.2044,44.0798,44.1545,38796.0
2019-09-18 11:20:00,53.16,53.19,53.08,53.1,44835.0,44.1462,44.1712,44.0798,44.0964,44835.0
2019-09-18 11:30:00,53.1,53.18,53.04,53.07,51834.0,44.0964,44.1629,44.0466,44.0715,51834.0
2019-09-18 11:40:00,53.07,53.18,53.04,53.17,37477.0,44.0715,44.1629,44.0466,44.1545,37477.0
2019-09-18 11:50:00,53.16,53.19,53.11,53.15,35801.0,44.1462,44.1712,44.1047,44.1379,35801.0
2019-09-18 12:00:00,53.16,53.27,53.12,53.27,25952.0,44.1462,44.2376,44.113,44.2376,25952.0
2019-09-18 12:10:00,53.26,53.28,53.14,53.19,20139.0,44.2293,44.2459,44.1296,44.1712,20139.0
2019-09-18 12:20:00,53.2,53.25,53.17,53.22,26584.0,44.1795,44.221,44.1545,44.1961,26584.0
2019-09-18 12:30:00,53.22,53.25,53.12,53.16,34718.0,44.1961,44.221,44.113,44.1462,34718.0
2019-09-18 12:40:00,53.15,53.16,53.09,53.13,36435.0,44.1379,44.1462,44.0881,44.1213,36435.0
2019-09-18 12:50:00,53.13,53.16,53.1,53.15,28490.0,44.1213,44.1462,44.0964,44.1379,28490.0
2019-09-18 13:00:00,53.14,53.15,53.1,53.14,37250.0,44.1296,44.1379,44.0964,44.1296,37250.0
2019-09-18 13:10:00,53.13,53.24,53.13,53.23,37517.0,44.1213,44.2127,44.1213,44.2044,37517.0
2019-09-18 13:20:00,53.24,53.35,53.23,53.3,30002.0,44.2127,44.304,44.2044,44.2625,30002.0
2019-09-18 13:30:00,53.31,53.41,53.27,53.37,38159.0,44.2708,44.3539,44.2376,44.3206,38159.0
2019-09-18 13:40:00,53.37,53.43,53.32,53.42,30915.0,44.3206,44.3705,44.2791,44.3622,30915.0
2019-09-18 13:50:00,53.4,53.55,53.4,53.48,51386.0,44.3455,44.4701,44.3455,44.412,51386.0
2019-09-18 14:00:00,53.41,53.71,53.31,53.45,66098.0,44.3539,44.603,44.2708,44.3871,66098.0
2019-09-18 14:10:00,53.44,53.44,53.15,53.29,49832.0,44.3788,44.3788,44.1379,44.2542,49832.0
2019-09-18 14:20:00,53.3,53.46,53.27,53.38,32762.0,44.2625,44.3954,44.2376,44.3289,32762.0
2019-09-18 14:30:00,53.38,53.38,53.19,53.28,110599.0,44.3289,44.3289,44.1712,44.2459,110599.0
2019-09-18 14:40:00,53.25,53.38,53.23,53.31,43086.0,44.221,44.3289,44.2044,44.2708,43086.0
2019-09-18 14:50:00,53.31,53.45,53.3,53.38,36460.0,44.2708,44.3871,44.2625,44.3289,36460.0
2019-09-18 15:00:00,53.38,53.46,53.35,53.45,36702.0,44.3289,44.3954,44.304,44.3871,36702.0
2019-09-18 15:10:00,53.47,53.58,53.45,53.57,51014.0,44.4037,44.495,44.3871,44.4867,51014.0
2019-09-18 15:20:00,53.57,53.64,53.53,53.55,90593.0,44.4867,44.5449,44.4535,44.4701,90593.0
2019-09-18 15:30:00,53.57,53.8,53.55,53.68,118098.0,44.4867,44.6777,44.4701,44.5781,118098.0
2019-09-18 15:40:00,53.68,53.74,53.65,53.69,104392.0,44.5781,44.6279,44.5532,44.5864,104392.0
2019-09-18 15:50:00,53.69,53.78,53.65,53.74,170784.0,44.5864,44.6611,44.5532,44.6279,170784.0
2019-09-19 09:30:00,54.11,54.31,53.97,54.04,134452.0,44.9352,45.1013,44.8189,44.877,134452.0
2019-09-19 09:40:00,54.05,54.11,53.8,53.85,70229.0,44.8853,44.9352,44.6777,44.7192,70229.0
2019-09-19 09:50:00,53.86,53.89,53.7,53.82,74983.0,44.7276,44.7525,44.5947,44.6943,74983.0
2019-09-19 10:00:00,53.87,54.09,53.75,54.07,51658.0,44.7359,44.9186,44.6362,44.9019,51658.0
2019-09-19 10:10:00,54.06,54.17,53.94,53.98,51699.0,44.8936,44.985,44.794,44.8272,51699.0
2019-09-19 10:20:00,54.0,54.01,53.88,53.97,43317.0,44.8438,44.8521,44.7442,44.8189,43317.0
2019-09-19 10:30:00,53.97,53.99,53.7,53.73,38558.0,44.8189,44.8355,44.5947,44.6196,38558.0
2019-09-19 10:40:00,53.74,53.89,53.72,53.88,38422.0,44.6279,44.7525,44.6113,44.7442,38422.0
2019-09-19 10:50:00,53.88,53.91,53.73,53.83,65445.0,44.7442,44.7691,44.6196,44.7026,65445.0
2019-09-19 11:00:00,53.83,53.9,53.8,53.84,56077.0,44.7026,44.7608,44.6777,44.7109,56077.0
2019-09-19 11:10:00,53.84,54.0,53.78,53.93,54525.0,44.7109,44.8438,44.6611,44.7857,54525.0
2019-09-19 11:20:00,53.94,54.0,53.75,53.84,70147.0,44.794,44.8438,44.6362,44.7109,70147.0
2019-09-19 11:30:00,53.83,53.87,53.79,53.82,71406.0,44.7026,44.7359,44.6694,44.6943,71406.0
2019-09-19 11:40:00,53.8,53.83,53.73,53.74,55193.0,44.6777,44.7026,44.6196,44.6279,55193.0
2019-09-19 11:50:00,53.74,53.85,53.7,53.82,43827.0,44.6279,44.7192,44.5947,44.6943,43827.0
2019-09-19 12:00:00,53.82,53.91,53.82,53.9,41896.0,44.6943,44.7691,44.6943,44.7608,41896.0
2019-09-19 12:10:00,53.91,53.96,53.86,53.88,38736.0,44.7691,44.8106,44.7276,44.7442,38736.0
2019-09-19 12:20:00,53.88,53.96,53.85,53.94,39847.0,44.7442,44.8106,44.7192,44.794,39847.0
2019-09-19 12:30:00,53.94,54.05,53.93,53.97,75313.0,44.794,44.8853,44.7857,44.8189,75313.0
2019-09-19 12:40:00,53.98,54.01,53.96,53.97,26369.0,44.8272,44.8521,44.8106,44.8189,26369.0
2019-09-19 12:50:00,53.98,54.0,53.91,53.96,36510.0,44.8272,44.8438,44.7691,44.8106,36510.0
2019-09-19 13:00:00,53.96,54.06,53.96,54.05,33605.0,44.8106,44.8936,44.8106,44.8853,33605.0
2019-09-19 13:10:00,54.04,54.08,53.98,54.03,36381.0,44.877,44.9102,44.8272,44.8687,36381.0
2019-09-19 13:20:00,54.04,54.04,53.95,53.96,31206.0,44.877,44.877,44.8023,44.8106,31206.0
2019-09-19 13:30:00,53.95,53.96,53.82,53.88,52838.0,44.8023,44.8106,44.6943,44.7442,52838.0
2019-09-19 13:40:00,53.89,53.9,53.82,53.89,34390.0,44.7525,44.7608,44.6943,44.7525,34390.0
2019-09-19 13:50:00,53.9,53.93,53.85,53.89,35997.0,44.7608,44.7857,44.7192,44.7525,35997.0
2019-09-19 14:00:00,53.88,53.93,53.87,53.91,38541.0,44.7442,44.7857,44.7359,44.7691,38541.0
2019-09-19 14:10:00,53.91,53.98,53.91,53.98,38279.0,44.7691,44.8272,44.7691,44.8272,38279.0
2019-09-19 14:20:00,53.97,54.0,53.88,53.92,72657.0,44.8189,44.8438,44.7442,44.7774,72657.0
2019-09-19 14:30:00,53.91,53.96,53.87,53.95,70461.0,44.7691,44.8106,44.7359,44.8023,70461.0
2019-09-19 14:40:00,53.95,53.98,53.75,53.85,92533.0,44.8023,44.8272,44.6362,44.7192,92533.0
2019-09-19 14:50:00,53.84,53.84,53.75,53.79,50442.0,44.7109,44.7109,44.6362,44.6694,50442.0
2019-09-19 15:00:00,53.79,53.79,53.68,53.7,61623.0,44.6694,44.6694,44.5781,44.5947,61623.0
2019-09-19 15:10:00,53.7,53.76,53.63,53.74,80669.0,44.5947,44.6445,44.5366,44.6279,80669.0
2019-09-19 15:20:00,53.74,53.87,53.71,53.83,95272.0,44.6279,44.7359,44.603,44.7026,95272.0
2019-09-19 15:30:00,53.83,53.89,53.76,53.89,120990.0,44.7026,44.7525,44.6445,44.7525,120990.0
2019-09-19 15:40:00,53.88,53.95,53.81,53.83,187844.0,44.7442,44.8023,44.686,44.7026,187844.0
2019-09-19 15:50:00,53.82,54.0,53.78,53.89,394637.0,44.6943,44.8438,44.6611,44.7525,394637.0
2019-09-20 09:30:00,54.13,55.0,54.12,54.94,838032.0,44.9518,45.6743,44.9435,45.6244,838032.0
2019-09-20 09:40:00,54.89,55.09,54.5,54.61,262151.0,45.5829,45.749,45.259,45.3504,262151.0
2019-09-20 09:50:00,54.65,54.95,54.64,54.85,70709.0,45.3836,45.6327,45.3753,45.5497,70709.0
2019-09-20 10:00:00,54.82,55.04,54.73,55.04,103411.0,45.5248,45.7075,45.45,45.7075,103411.0
2019-09-20 10:10:00,55.03,55.05,54.89,55.04,77243.0,45.6992,45.7158,45.5829,45.7075,77243.0
2019-09-20 10:20:00,55.05,55.3,54.98,55.29,91001.0,45.7158,45.9234,45.6576,45.9151,91001.0
2019-09-20 10:30:00,55.28,55.35,54.96,55.0,100666.0,45.9068,45.9649,45.641,45.6743,100666.0
2019-09-20 10:40:00,55.02,55.14,54.9,55.14,109029.0,45.6909,45.7905,45.5912,45.7905,109029.0
2019-09-20 10:50:00,55.11,55.6,55.1,55.59,138489.0,45.7656,46.1725,45.7573,46.1642,138489.0
2019-09-20 11:00:00,55.57,55.66,55.41,55.43,91276.0,46.1476,46.2223,46.0147,46.0313,91276.0
2019-09-20 11:10:00,55.42,55.46,55.13,55.13,112761.0,46.023,46.0563,45.7822,45.7822,112761.0
2019-09-20 11:20:00,55.14,55.18,55.01,55.07,166766.0,45.7905,45.8237,45.6826,45.7324,166766.0
2019-09-20 11:30:00,55.06,55.2,55.03,55.1,90175.0,45.7241,45.8403,45.6992,45.7573,90175.0
2019-09-20 11:40:00,55.1,55.16,55.05,55.12,52029.0,45.7573,45.8071,45.7158,45.7739,52029.0
2019-09-20 11:50:00,55.12,55.26,55.07,55.2,58598.0,45.7739,45.8902,45.7324,45.8403,58598.0
2019-09-20 12:00:00,55.19,55.3,55.18,55.29,39646.0,45.832,45.9234,45.8237,45.9151,39646.0
2019-09-20 12:10:00,55.29,55.38,55.23,55.28,50469.0,45.9151,45.9898,45.8653,45.9068,50469.0
2019-09-20 12:20:00,55.29,55.37,55.23,55.33,68670.0,45.9151,45.9815,45.8653,45.9483,68670.0
2019-09-20 12:30:00,55.33,55.63,55.32,55.61,94436.0,45.9483,46.1974,45.94,46.1808,94436.0
2019-09-20 12:40:00,55.6,55.72,55.59,55.71,92295.0,46.1725,46.2722,46.1642,46.2639,92295.0
2019-09-20 12:50:00,55.71,55.78,55.67,55.7,125451.0,46.2639,46.322,46.2307,46.2556,125451.0
2019-09-20 13:00:00,55.71,55.86,55.68,55.7,194664.0,46.2639,46.3884,46.239,46.2556,194664.0
2019-09-20 13:10:00,55.7,55.7,55.07,55.22,195040.0,46.2556,46.2556,45.7324,45.857,195040.0
2019-09-20 13:20:00,55.22,55.51,55.16,55.36,187310.0,45.857,46.0978,45.8071,45.9732,187310.0
2019-09-20 13:30:00,55.36,55.38,55.17,55.22,75301.0,45.9732,45.9898,45.8154,45.857,75301.0
2019-09-20 13:40:00,55.22,55.32,55.12,55.13,140772.0,45.857,45.94,45.7739,45.7822,140772.0
2019-09-20 13:50:00,55.13,55.15,54.94,55.03,128547.0,45.7822,45.7988,45.6244,45.6992,128547.0
2019-09-20 14:00:00,55.06,55.16,54.92,54.96,64380.0,45.7241,45.8071,45.6078,45.641,64380.0
2019-09-20 14:10:00,54.96,55.07,54.94,55.04,63412.0,45.641,45.7324,45.6244,45.7075,63412.0
2019-09-20 14:20:00,55.04,55.06,54.98,55.05,32293.0,45.7075,45.7241,45.6576,45.7158,32293.0
2019-09-20 14:30:00,55.05,55.12,54.98,55.1,117708.0,45.7158,45.7739,45.6576,45.7573,117708.0
2019-09-20 14:40:00,55.09,55.28,55.08,55.28,88802.0,45.749,45.9068,45.7407,45.9068,88802.0
2019-09-20 14:50:00,55.28,55.29,55.15,55.21,64285.0,45.9068,45.9151,45.7988,45.8486,64285.0
2019-09-20 15:00:00,55.21,55.21,54.89,54.92,91013.0,45.8486,45.8486,45.5829,45.6078,91013.0
2019-09-20 15:10:00,54.92,55.02,54.89,54.97,73943.0,45.6078,45.6909,45.5829,45.6493,73943.0
2019-09-20 15:20:00,54.97,55.01,54.93,54.99,99741.0,45.6493,45.6826,45.6161,45.666,99741.0
2019-09-20 15:30:00,55.0,55.06,54.97,55.05,165101.0,45.6743,45.7241,45.6493,45.7158,165101.0
2019-09-20 15:40:00,55.05,55.14,55.03,55.07,209089.0,45.7158,45.7905,45.6992,45.7324,209089.0
2019-09-20 15:50:00,55.06,55.27,55.02,55.09,646417.0,45.7241,45.8985,45.6909,45.749,646417.0
2019-09-23 09:30:00,54.35,54.98,54.35,54.87,133382.0,45.1345,45.6576,45.1345,45.5663,133382.0
2019-09-23 09:40:00,54.84,55.48,54.83,55.24,71843.0,45.5414,46.0729,45.5331,45.8736,71843.0
2019-09-23 09:50:00,55.24,55.3,55.11,55.21,42709.0,45.8736,45.9234,45.7656,45.8486,42709.0
2019-09-23 10:00:00,55.18,55.24,54.98,55.14,64019.0,45.8237,45.8736,45.6576,45.7905,64019.0
2019-09-23 10:10:00,55.14,55.23,54.94,54.97,76108.0,45.7905,45.8653,45.6244,45.6493,76108.0
2019-09-23 10:20:00,54.97,55.0,54.84,54.88,74171.0,45.6493,45.6743,45.5414,45.5746,74171.0
2019-09-23 10:30:00,54.86,55.1,54.86,55.01,90806.0,45.558,45.7573,45.558,45.6826,90806.0
2019-09-23 10:40:00,55.02,55.12,54.96,55.11,104970.0,45.6909,45.7739,45.641,45.7656,104970.0
2019-09-23 10:50:00,55.11,55.12,55.03,55.09,44229.0,45.7656,45.7739,45.6992,45.749,44229.0
2019-09-23 11:00:00,55.09,55.25,55.07,55.21,55852.0,45.749,45.8819,45.7324,45.8486,55852.0
2019-09-23 11:10:00,55.21,55.33,55.18,55.3,77480.0,45.8486,45.9483,45.8237,45.9234,77480.0
2019-09-23 11:20:00,55.3,55.38,55.23,55.26,78406.0,45.9234,45.9898,45.8653,45.8902,78406.0
2019-09-23 11:30:00,55.26,55.28,55.13,55.17,55365.0,45.8902,45.9068,45.7822,45.8154,55365.0
2019-09-23 11:40:00,55.19,55.22,55.11,55.21,46652.0,45.832,45.857,45.7656,45.8486,46652.0
2019-09-23 11:50:00,55.22,55.3,55.17,55.26,66175.0,45.857,45.9234,45.8154,45.8902,66175.0
2019-09-23 12:00:00,55.26,55.31,55.23,55.26,46959.0,45.8902,45.9317,45.8653,45.8902,46959.0
2019-09-23 12:10:00,55.26,55.27,55.2,55.24,26540.0,45.8902,45.8985,45.8403,45.8736,26540.0
2019-09-23 12:20:00,55.25,55.33,55.23,55.32,73702.0,45.8819,45.9483,45.8653,45.94,73702.0
2019-09-23 12:30:00,55.33,55.38,55.28,55.36,78781.0,45.9483,45.9898,45.9068,45.9732,78781.0
2019-09-23 12:40:00,55.37,55.42,55.34,55.38,33458.0,45.9815,46.023,45.9566,45.9898,33458.0
2019-09-23 12:50:00,55.37,55.42,55.35,55.38,32865.0,45.9815,46.023,45.9649,45.9898,32865.0
2019-09-23 13:00:00,55.39,55.46,55.37,55.44,52102.0,45.9981,46.0563,45.9815,46.0396,52102.0
2019-09-23 13:10:00,55.44,55.45,55.34,55.35,50675.0,46.0396,46.048,45.9566,45.9649,50675.0
2019-09-23 13:20:00,55.37,55.39,55.29,55.39,47164.0,45.9815,45.9981,45.9151,45.9981,47164.0
2019-09-23 13:30:00,55.38,55.48,55.37,55.47,44520.0,45.9898,46.0729,45.9815,46.0646,44520.0
2019-09-23 13:40:00,55.47,56.0,55.46,55.69,441954.0,46.0646,46.5047,46.0563,46.2473,441954.0
2019-09-23 13:50:00,55.72,55.91,55.7,55.89,65080.0,46.2722,46.43,46.2556,46.4133,65080.0
2019-09-23 14:00:00,55.89,55.99,55.86,55.98,67559.0,46.4133,46.4964,46.3884,46.4881,67559.0
2019-09-23 14:10:00,55.98,56.3,55.98,56.25,206205.0,46.4881,46.7538,46.4881,46.7123,206205.0
2019-09-23 14:20:00,56.24,56.31,56.16,56.18,103796.0,46.704,46.7621,46.6376,46.6542,103796.0
2019-09-23 14:30:00,56.18,56.22,55.98,55.99,209968.0,46.6542,46.6874,46.4881,46.4964,209968.0
2019-09-23 14:40:00,56.0,56.09,55.95,56.0,129428.0,46.5047,46.5794,46.4632,46.5047,129428.0
2019-09-23 14:50:00,56.0,56.02,55.91,56.01,65471.0,46.5047,46.5213,46.43,46.513,65471.0
2019-09-23 15:00:00,56.01,56.08,55.99,56.01,76558.0,46.513,46.5711,46.4964,46.513,76558.0
2019-09-23 15:10:00,56.01,56.12,55.98,55.99,78968.0,46.513,46.6043,46.4881,46.4964,78968.0
2019-09-23 15:20:00,56.0,56.02,55.94,55.96,86377.0,46.5047,46.5213,46.4549,46.4715,86377.0
2019-09-23 15:30:00,55.97,55.98,55.89,55.97,143667.0,46.4798,46.4881,46.4133,46.4798,143667.0
2019-09-23 15:40:00,55.97,56.07,55.95,56.02,136964.0,46.4798,46.5628,46.4632,46.5213,136964.0
2019-09-23 15:50:00,56.02,56.05,55.73,55.78,396085.0,46.5213,46.5462,46.2805,46.322,396085.0
2019-09-24 09:30:00,55.73,55.8,55.42,55.6,116809.0,46.2805,46.3386,46.023,46.1725,116809.0
2019-09-24 09:40:00,55.58,55.63,55.1,55.46,153589.0,46.1559,46.1974,45.7573,46.0563,153589.0
2019-09-24 09:50:00,55.48,55.54,55.15,55.18,141860.0,46.0729,46.1227,45.7988,45.8237,141860.0
2019-09-24 10:00:00,55.18,55.37,55.06,55.28,150783.0,45.8237,45.9815,45.7241,45.9068,150783.0
2019-09-24 10:10:00,55.28,55.32,55.06,55.21,102619.0,45.9068,45.94,45.7241,45.8486,102619.0
2019-09-24 10:20:00,55.19,55.9,55.17,55.7,396473.0,45.832,46.4217,45.8154,46.2556,396473.0
2019-09-24 10:30:00,55.71,55.77,55.58,55.71,95229.0,46.2639,46.3137,46.1559,46.2639,95229.0
2019-09-24 10:40:00,55.71,55.72,55.54,55.56,55656.0,46.2639,46.2722,46.1227,46.1393,55656.0
2019-09-24 10:50:00,55.57,55.74,55.54,55.71,117475.0,46.1476,46.2888,46.1227,46.2639,117475.0
2019-09-24 11:00:00,55.71,55.73,55.61,55.68,49188.0,46.2639,46.2805,46.1808,46.239,49188.0
2019-09-24 11:10:00,55.66,55.72,55.63,55.68,45596.0,46.2223,46.2722,46.1974,46.239,45596.0
2019-09-24 11:20:00,55.69,55.77,55.66,55.77,156713.0,46.2473,46.3137,46.2223,46.3137,156713.0
2019-09-24 11:30:00,55.76,55.78,55.5,55.55,99873.0,46.3054,46.322,46.0895,46.131,99873.0
2019-09-24 11:40:00,55.55,55.79,55.5,55.79,53984.0,46.131,46.3303,46.0895,46.3303,53984.0
2019-09-24 11:50:00,55.79,55.81,55.69,55.78,55880.0,46.3303,46.3469,46.2473,46.322,55880.0
2019-09-24 12:00:00,55.77,55.94,55.74,55.91,50338.0,46.3137,46.4549,46.2888,46.43,50338.0
2019-09-24 12:10:00,55.9,55.93,55.77,55.8,52035.0,46.4217,46.4466,46.3137,46.3386,52035.0
2019-09-24 12:20:00,55.78,55.87,55.64,55.7,97300.0,46.322,46.3967,46.2057,46.2556,97300.0
2019-09-24 12:30:00,55.71,55.71,55.51,55.53,68282.0,46.2639,46.2639,46.0978,46.1144,68282.0
2019-09-24 12:40:00,55.55,55.55,55.36,55.44,77551.0,46.131,46.131,45.9732,46.0396,77551.0
2019-09-24 12:50:00,55.44,55.44,55.05,55.09,164954.0,46.0396,46.0396,45.7158,45.749,164954.0
2019-09-24 13:00:00,55.08,55.25,55.07,55.2,84374.0,45.7407,45.8819,45.7324,45.8403,84374.0
2019-09-24 13:10:00,55.19,55.33,55.15,55.3,72736.0,45.832,45.9483,45.7988,45.9234,72736.0
2019-09-24 13:20:00,55.3,55.34,55.18,55.27,78574.0,45.9234,45.9566,45.8237,45.8985,78574.0
2019-09-24 13:30:00,55.26,55.32,55.23,55.28,58884.0,45.8902,45.94,45.8653,45.9068,58884.0
2019-09-24 13:40:00,55.28,55.37,55.27,55.35,67829.0,45.9068,45.9815,45.8985,45.9649,67829.0
2019-09-24 13:50:00,55.35,55.4,55.2,55.22,67571.0,45.9649,46.0064,45.8403,45.857,67571.0
2019-09-24 14:00:00,55.24,55.25,55.06,55.08,67541.0,45.8736,45.8819,45.7241,45.7407,67541.0
2019-09-24 14:10:00,55.08,55.5,54.96,55.47,110870.0,45.7407,46.0895,45.641,46.0646,110870.0
2019-09-24 14:20:00,55.47,55.65,55.42,55.64,79271.0,46.0646,46.214,46.023,46.2057,79271.0
2019-09-24 14:30:00,55.64,55.69,55.45,55.51,76788.0,46.2057,46.2473,46.048,46.0978,76788.0
2019-09-24 14:40:00,55.53,55.55,55.42,55.5,59615.0,46.1144,46.131,46.023,46.0895,59615.0
2019-09-24 14:50:00,55.48,55.53,55.41,55.45,67125.0,46.0729,46.1144,46.0147,46.048,67125.0
2019-09-24 15:00:00,55.47,55.68,55.47,55.65,84712.0,46.0646,46.239,46.0646,46.214,84712.0
2019-09-24 15:10:00,55.65,55.81,55.64,55.66,119488.0,46.214,46.3469,46.2057,46.2223,119488.0
2019-09-24 15:20:00,55.65,55.67,55.46,55.47,107987.0,46.214,46.2307,46.0563,46.0646,107987.0
2019-09-24 15:30:00,55.47,55.47,55.37,55.43,123117.0,46.0646,46.0646,45.9815,46.0313,123117.0
2019-09-24 15:40:00,55.43,55.6,55.37,55.57,172464.0,46.0313,46.1725,45.9815,46.1476,172464.0
2019-09-24 15:50:00,55.56,55.61,55.41,55.51,411602.0,46.1393,46.1808,46.0147,46.0978,411602.0
2019-09-25 09:30:00,59.31,59.35,58.05,58.42,1524996.0,49.2535,49.2867,48.2071,48.5144,1524996.0
2019-09-25 09:40:00,58.45,58.57,58.2,58.5,705011.0,48.5393,48.6389,48.3317,48.5808,705011.0
2019-09-25 09:50:00,58.51,58.52,58.23,58.3,423738.0,48.5891,48.5974,48.3566,48.4147,423738.0
2019-09-25 10:00:00,58.3,58.85,58.13,58.79,464058.0,48.4147,48.8715,48.2735,48.8216,464058.0
2019-09-25 10:10:00,58.78,58.82,58.37,58.66,322217.0,48.8133,48.8465,48.4728,48.7137,322217.0
2019-09-25 10:20:00,58.66,58.67,58.22,58.41,500394.0,48.7137,48.722,48.3483,48.5061,500394.0
2019-09-25 10:30:00,58.37,58.94,58.33,58.76,558388.0,48.4728,48.9462,48.4396,48.7967,558388.0
2019-09-25 10:40:00,58.78,59.53,58.76,59.2,639976.0,48.8133,49.4362,48.7967,49.1621,639976.0
2019-09-25 10:50:00,59.2,59.41,59.07,59.26,319615.0,49.1621,49.3365,49.0542,49.2119,319615.0
2019-09-25 11:00:00,59.27,59.32,59.0,59.05,239755.0,49.2202,49.2618,48.996,49.0375,239755.0
2019-09-25 11:10:00,59.03,59.18,58.95,59.02,185311.0,49.0209,49.1455,48.9545,49.0126,185311.0
2019-09-25 11:20:00,59.04,59.07,58.73,58.86,225410.0,49.0292,49.0542,48.7718,48.8798,225410.0
2019-09-25 11:30:00,58.85,59.05,58.78,58.97,207878.0,48.8715,49.0375,48.8133,48.9711,207878.0
2019-09-25 11:40:00,58.98,58.98,58.66,58.66,300234.0,48.9794,48.9794,48.7137,48.7137,300234.0
2019-09-25 11:50:00,58.68,58.92,58.61,58.9,144194.0,48.7303,48.9296,48.6721,48.913,144194.0
2019-09-25 12:00:00,58.9,58.96,58.8,58.88,96458.0,48.913,48.9628,48.8299,48.8964,96458.0
2019-09-25 12:10:00,58.88,58.93,58.79,58.86,121209.0,48.8964,48.9379,48.8216,48.8798,121209.0
2019-09-25 12:20:00,58.88,59.04,58.85,59.03,170030.0,48.8964,49.0292,48.8715,49.0209,170030.0
2019-09-25 12:30:00,59.02,59.5,59.01,59.49,256142.0,49.0126,49.4112,49.0043,49.4029,256142.0
2019-09-25 12:40:00,59.5,59.91,59.48,59.87,396256.0,49.4112,49.7517,49.3946,49.7185,396256.0
2019-09-25 12:50:00,59.85,59.87,59.46,59.73,257319.0,49.7019,49.7185,49.378,49.6022,257319.0
2019-09-25 13:00:00,59.74,59.85,59.61,59.83,218069.0,49.6105,49.7019,49.5026,49.6853,218069.0
2019-09-25 13:10:00,59.83,59.9,59.66,59.88,152976.0,49.6853,49.7434,49.5441,49.7268,152976.0
2019-09-25 13:20:00,59.89,60.09,59.85,60.09,273610.0,49.7351,49.9012,49.7019,49.9012,273610.0
2019-09-25 13:30:00,60.09,60.12,59.9,59.98,351649.0,49.9012,49.9261,49.7434,49.8099,351649.0
2019-09-25 13:40:00,59.99,60.05,59.85,59.98,238770.0,49.8182,49.868,49.7019,49.8099,238770.0
2019-09-25 13:50:00,59.96,60.03,59.86,59.87,197216.0,49.7932,49.8514,49.7102,49.7185,197216.0
2019-09-25 14:00:00,59.86,60.06,59.83,59.97,211510.0,49.7102,49.8763,49.6853,49.8015,211510.0
2019-09-25 14:10:00,59.98,60.04,59.83,60.04,138076.0,49.8099,49.8597,49.6853,49.8597,138076.0
2019-09-25 14:20:00,60.04,60.35,59.99,60.16,239085.0,49.8597,50.1171,49.8182,49.9593,239085.0
2019-09-25 14:30:00,60.16,60.29,60.0,60.01,226906.0,49.9593,50.0673,49.8265,49.8348,226906.0
2019-09-25 14:40:00,60.01,60.1,59.99,60.07,186149.0,49.8348,49.9095,49.8182,49.8846,186149.0
2019-09-25 14:50:00,60.07,60.1,60.0,60.05,158205.0,49.8846,49.9095,49.8265,49.868,158205.0
2019-09-25 15:00:00,60.05,60.11,60.0,60.06,300011.0,49.868,49.9178,49.8265,49.8763,300011.0
2019-09-25 15:10:00,60.07,60.09,59.87,59.94,317453.0,49.8846,49.9012,49.7185,49.7766,317453.0
2019-09-25 15:20:00,59.94,59.94,59.66,59.77,332204.0,49.7766,49.7766,49.5441,49.6355,332204.0
2019-09-25 15:30:00,59.77,59.86,59.58,59.83,388559.0,49.6355,49.7102,49.4777,49.6853,388559.0
2019-09-25 15:40:00,59.83,60.3,59.81,60.29,421737.0,49.6853,50.0756,49.6687,50.0673,421737.0
2019-09-25 15:50:00,60.29,60.32,60.05,60.12,1061940.0,50.0673,50.0922,49.868,49.9261,1061940.0
2019-09-26 09:30:00,59.7,60.03,59.25,59.89,370650.0,49.5773,49.8514,49.2036,49.7351,370650.0
2019-09-26 09:40:00,59.82,60.54,59.82,60.05,318119.0,49.677,50.2749,49.677,49.868,318119.0
2019-09-26 09:50:00,60.05,60.11,59.43,59.83,175978.0,49.868,49.9178,49.3531,49.6853,175978.0
2019-09-26 10:00:00,59.83,60.11,59.78,59.87,162879.0,49.6853,49.9178,49.6438,49.7185,162879.0
2019-09-26 10:10:00,59.85,60.0,59.77,59.88,135518.0,49.7019,49.8265,49.6355,49.7268,135518.0
2019-09-26 10:20:00,59.88,60.02,59.87,59.97,111609.0,49.7268,49.8431,49.7185,49.8015,111609.0
2019-09-26 10:30:00,59.96,59.97,59.8,59.91,164839.0,49.7932,49.8015,49.6604,49.7517,164839.0
2019-09-26 10:40:00,59.91,59.99,59.83,59.95,119082.0,49.7517,49.8182,49.6853,49.7849,119082.0
2019-09-26 10:50:00,59.94,60.0,59.77,59.9,122908.0,49.7766,49.8265,49.6355,49.7434,122908.0
2019-09-26 11:00:00,59.9,59.97,59.67,59.9,186479.0,49.7434,49.8015,49.5524,49.7434,186479.0
2019-09-26 11:10:00,59.91,59.97,59.71,59.89,199451.0,49.7517,49.8015,49.5856,49.7351,199451.0
2019-09-26 11:20:00,59.87,59.89,59.42,59.51,148276.0,49.7185,49.7351,49.3448,49.4195,148276.0
2019-09-26 11:30:00,59.51,59.81,59.46,59.76,147303.0,49.4195,49.6687,49.378,49.6272,147303.0
2019-09-26 11:40:00,59.76,59.96,59.72,59.93,188113.0,49.6272,49.7932,49.5939,49.7683,188113.0
2019-09-26 11:50:00,59.94,59.99,59.85,59.94,207541.0,49.7766,49.8182,49.7019,49.7766,207541.0
2019-09-26 12:00:00,59.93,60.09,59.86,59.95,183071.0,49.7683,49.9012,49.7102,49.7849,183071.0
2019-09-26 12:10:00,59.93,60.01,59.85,60.0,78218.0,49.7683,49.8348,49.7019,49.8265,78218.0
2019-09-26 12:20:00,60.01,60.2,59.94,60.18,165682.0,49.8348,49.9925,49.7766,49.9759,165682.0
2019-09-26 12:30:00,60.19,60.53,60.17,60.5,105425.0,49.9842,50.2666,49.9676,50.2417,105425.0
2019-09-26 12:40:00,60.51,60.89,60.41,60.43,273947.0,50.25,50.5656,50.1669,50.1835,273947.0
2019-09-26 12:50:00,60.43,60.79,60.37,60.7,272843.0,50.1835,50.4825,50.1337,50.4078,272843.0
2019-09-26 13:00:00,60.7,61.08,60.67,60.84,716708.0,50.4078,50.7233,50.3829,50.524,716708.0
2019-09-26 13:10:00,60.83,60.84,60.26,60.4,234580.0,50.5157,50.524,50.0424,50.1586,234580.0
2019-09-26 13:20:00,60.43,60.48,60.31,60.38,119562.0,50.1835,50.2251,50.0839,50.142,119562.0
2019-09-26 13:30:00,60.37,60.43,60.28,60.33,111107.0,50.1337,50.1835,50.059,50.1005,111107.0
2019-09-26 13:40:00,60.32,60.46,60.25,60.42,134047.0,50.0922,50.2085,50.0341,50.1752,134047.0
2019-09-26 13:50:00,60.42,60.58,60.41,60.58,103230.0,50.1752,50.3081,50.1669,50.3081,103230.0
2019-09-26 14:00:00,60.59,60.84,60.58,60.8,181765.0,50.3164,50.524,50.3081,50.4908,181765.0
2019-09-26 14:10:00,60.8,60.82,60.54,60.7,114918.0,50.4908,50.5074,50.2749,50.4078,114918.0
2019-09-26 14:20:00,60.7,60.83,60.67,60.72,112012.0,50.4078,50.5157,50.3829,50.4244,112012.0
2019-09-26 14:30:00,60.72,60.84,60.64,60.69,109813.0,50.4244,50.524,50.3579,50.3995,109813.0
2019-09-26 14:40:00,60.7,60.75,60.66,60.71,87648.0,50.4078,50.4493,50.3746,50.4161,87648.0
2019-09-26 14:50:00,60.71,60.71,60.52,60.57,149369.0,50.4161,50.4161,50.2583,50.2998,149369.0
2019-09-26 15:00:00,60.57,60.73,60.56,60.72,100241.0,50.2998,50.4327,50.2915,50.4244,100241.0
2019-09-26 15:10:00,60.72,60.78,60.65,60.73,117082.0,50.4244,50.4742,50.3662,50.4327,117082.0
2019-09-26 15:20:00,60.73,60.88,60.66,60.71,182432.0,50.4327,50.5572,50.3746,50.4161,182432.0
2019-09-26 15:30:00,60.7,60.89,60.62,60.83,184379.0,50.4078,50.5656,50.3413,50.5157,184379.0
2019-09-26 15:40:00,60.81,60.9,60.73,60.83,271562.0,50.4991,50.5739,50.4327,50.5157,271562.0
2019-09-26 15:50:00,60.84,60.96,60.76,60.86,921928.0,50.524,50.6237,50.4576,50.5406,921928.0
2019-09-27 09:30:00,61.4,62.75,60.85,62.33,728013.0,50.9891,52.1102,50.5323,51.7614,728013.0
2019-09-27 09:40:00,62.33,62.63,62.15,62.41,416562.0,51.7614,52.0105,51.6119,51.8278,416562.0
2019-09-27 09:50:00,62.41,62.43,61.77,62.28,460711.0,51.8278,51.8444,51.2963,51.7199,460711.0
2019-09-27 10:00:00,62.24,62.28,61.83,62.14,336404.0,51.6866,51.7199,51.3462,51.6036,336404.0
2019-09-27 10:10:00,62.13,62.26,62.02,62.18,177385.0,51.5953,51.7033,51.504,51.6368,177385.0
2019-09-27 10:20:00,62.2,62.38,62.02,62.14,167036.0,51.6534,51.8029,51.504,51.6036,167036.0
2019-09-27 10:30:00,62.14,62.2,62.01,62.2,258576.0,51.6036,51.6534,51.4956,51.6534,258576.0
2019-09-27 10:40:00,62.2,62.27,61.75,62.08,408440.0,51.6534,51.7116,51.2797,51.5538,408440.0
2019-09-27 10:50:00,62.08,62.1,61.9,61.98,206826.0,51.5538,51.5704,51.4043,51.4707,206826.0
2019-09-27 11:00:00,61.98,62.1,61.73,61.86,251260.0,51.4707,51.5704,51.2631,51.3711,251260.0
2019-09-27 11:10:00,61.86,61.87,61.68,61.74,241156.0,51.3711,51.3794,51.2216,51.2714,241156.0
2019-09-27 11:20:00,61.72,61.88,61.67,61.81,264837.0,51.2548,51.3877,51.2133,51.3296,264837.0
2019-09-27 11:30:00,61.78,62.24,61.67,61.77,282402.0,51.3046,51.6866,51.2133,51.2963,282402.0
2019-09-27 11:40:00,61.74,62.34,61.69,62.15,249244.0,51.2714,51.7697,51.2299,51.6119,249244.0
2019-09-27 11:50:00,62.17,62.39,62.0,62.19,202716.0,51.6285,51.8112,51.4873,51.6451,202716.0
2019-09-27 12:00:00,62.17,62.44,62.08,62.29,230802.0,51.6285,51.8527,51.5538,51.7282,230802.0
2019-09-27 12:10:00,62.3,62.42,62.11,62.16,205832.0,51.7365,51.8361,51.5787,51.6202,205832.0
2019-09-27 12:20:00,62.15,62.44,62.08,62.38,206012.0,51.6119,51.8527,51.5538,51.8029,206012.0
2019-09-27 12:30:00,62.37,62.82,62.33,62.64,564122.0,51.7946,52.1683,51.7614,52.0188,564122.0
2019-09-27 12:40:00,62.65,62.71,62.21,62.21,296890.0,52.0271,52.077,51.6617,51.6617,296890.0
2019-09-27 12:50:00,62.21,62.44,62.08,62.11,193785.0,51.6617,51.8527,51.5538,51.5787,193785.0
2019-09-27 13:00:00,62.07,62.39,62.01,62.21,178813.0,51.5455,51.8112,51.4956,51.6617,178813.0
2019-09-27 13:10:00,62.22,62.34,62.07,62.15,174495.0,51.67,51.7697,51.5455,51.6119,174495.0
2019-09-27 13:20:00,62.17,62.37,62.17,62.25,159751.0,51.6285,51.7946,51.6285,51.695,159751.0
2019-09-27 13:30:00,62.28,62.39,62.19,62.28,198048.0,51.7199,51.8112,51.6451,51.7199,198048.0
2019-09-27 13:40:00,62.3,62.38,62.19,62.32,174765.0,51.7365,51.8029,51.6451,51.7531,174765.0
2019-09-27 13:50:00,62.3,62.41,62.22,62.35,160771.0,51.7365,51.8278,51.67,51.778,160771.0
2019-09-27 14:00:00,62.34,62.5,62.24,62.44,193862.0,51.7697,51.9026,51.6866,51.8527,193862.0
2019-09-27 14:10:00,62.45,62.78,62.37,62.76,281043.0,51.861,52.1351,51.7946,52.1185,281043.0
2019-09-27 14:20:00,62.75,62.77,62.46,62.62,196361.0,52.1102,52.1268,51.8693,52.0022,196361.0
2019-09-27 14:30:00,62.62,62.64,62.24,62.42,234483.0,52.0022,52.0188,51.6866,51.8361,234483.0
2019-09-27 14:40:00,62.42,62.55,62.37,62.39,163893.0,51.8361,51.9441,51.7946,51.8112,163893.0
2019-09-27 14:50:00,62.39,62.41,62.19,62.35,221353.0,51.8112,51.8278,51.6451,51.778,221353.0
2019-09-27 15:00:00,62.35,62.55,62.17,62.18,308770.0,51.778,51.9441,51.6285,51.6368,308770.0
2019-09-27 15:10:00,62.18,62.45,62.14,62.36,244356.0,51.6368,51.861,51.6036,51.7863,244356.0
2019-09-27 15:20:00,62.35,62.44,62.3,62.35,210925.0,51.778,51.8527,51.7365,51.778,210925.0
2019-09-27 15:30:00,62.35,62.63,62.34,62.61,257592.0,51.778,52.0105,51.7697,51.9939,257592.0
2019-09-27 15:40:00,62.6,62.69,62.36,62.37,434277.0,51.9856,52.0603,51.7863,51.7946,434277.0
2019-09-27 15:50:00,62.36,62.59,62.34,62.46,841900.0,51.7863,51.9773,51.7697,51.8693,841900.0
2019-09-30 09:30:00,62.16,62.21,61.63,61.84,232313.0,51.6202,51.6617,51.1801,51.3545,232313.0
2019-09-30 09:40:00,61.86,61.86,61.14,61.5,182918.0,51.3711,51.3711,50.7732,51.0721,182918.0
2019-09-30 09:50:00,61.51,61.65,61.23,61.54,117643.0,51.0804,51.1967,50.8479,51.1053,117643.0
2019-09-30 10:00:00,61.52,61.67,61.44,61.66,97159.0,51.0887,51.2133,51.0223,51.205,97159.0
2019-09-30 10:10:00,61.67,62.02,61.64,61.97,118758.0,51.2133,51.504,51.1884,51.4624,118758.0
2019-09-30 10:20:00,61.97,62.3,61.95,62.0,216870.0,51.4624,51.7365,51.4458,51.4873,216870.0
2019-09-30 10:30:00,62.0,62.11,61.86,61.93,136410.0,51.4873,51.5787,51.3711,51.4292,136410.0
2019-09-30 10:40:00,61.94,62.01,61.76,61.79,114785.0,51.4375,51.4956,51.288,51.3129,114785.0
2019-09-30 10:50:00,61.78,61.78,61.57,61.58,112982.0,51.3046,51.3046,51.1303,51.1386,112982.0
2019-09-30 11:00:00,61.59,61.69,61.44,61.53,103418.0,51.1469,51.2299,51.0223,51.097,103418.0
2019-09-30 11:10:00,61.53,61.53,61.2,61.21,139203.0,51.097,51.097,50.823,50.8313,139203.0
2019-09-30 11:20:00,61.2,61.47,61.14,61.37,112639.0,50.823,51.0472,50.7732,50.9642,112639.0
2019-09-30 11:30:00,61.37,61.46,61.32,61.32,115735.0,50.9642,51.0389,50.9226,50.9226,115735.0
2019-09-30 11:40:00,61.32,61.33,61.07,61.11,111390.0,50.9226,50.9309,50.715,50.7482,111390.0
2019-09-30 11:50:00,61.1,61.15,61.04,61.05,99212.0,50.7399,50.7815,50.6901,50.6984,99212.0
2019-09-30 12:00:00,61.05,61.09,60.94,61.08,94881.0,50.6984,50.7316,50.6071,50.7233,94881.0
2019-09-30 12:10:00,61.08,61.27,61.07,61.17,120974.0,50.7233,50.8811,50.715,50.7981,120974.0
2019-09-30 12:20:00,61.18,61.3,61.17,61.23,64975.0,50.8064,50.906,50.7981,50.8479,64975.0
2019-09-30 12:30:00,61.23,61.25,61.11,61.19,56440.0,50.8479,50.8645,50.7482,50.8147,56440.0
2019-09-30 12:40:00,61.18,61.3,61.15,61.27,95953.0,50.8064,50.906,50.7815,50.8811,95953.0
2019-09-30 12:50:00,61.27,61.27,61.13,61.23,100310.0,50.8811,50.8811,50.7649,50.8479,100310.0
2019-09-30 13:00:00,61.23,61.29,61.04,61.04,188138.0,50.8479,50.8977,50.6901,50.6901,188138.0
2019-09-30 13:10:00,61.05,61.09,61.02,61.09,52606.0,50.6984,50.7316,50.6735,50.7316,52606.0
2019-09-30 13:20:00,61.1,61.1,60.97,60.98,74671.0,50.7399,50.7399,50.632,50.6403,74671.0
2019-09-30 13:30:00,60.98,61.01,60.89,60.9,78413.0,50.6403,50.6652,50.5656,50.5739,78413.0
2019-09-30 13:40:00,60.9,60.97,60.89,60.94,89562.0,50.5739,50.632,50.5656,50.6071,89562.0
2019-09-30 13:50:00,60.94,60.96,60.86,60.91,76396.0,50.6071,50.6237,50.5406,50.5822,76396.0
2019-09-30 14:00:00,60.91,60.91,60.6,60.65,114377.0,50.5822,50.5822,50.3247,50.3662,114377.0
2019-09-30 14:10:00,60.65,60.65,60.51,60.61,127859.0,50.3662,50.3662,50.25,50.333,127859.0
2019-09-30 14:20:00,60.61,60.79,60.61,60.77,119744.0,50.333,50.4825,50.333,50.4659,119744.0
2019-09-30 14:30:00,60.78,60.89,60.76,60.8,100488.0,50.4742,50.5656,50.4576,50.4908,100488.0
2019-09-30 14:40:00,60.78,60.92,60.74,60.92,92097.0,50.4742,50.5905,50.441,50.5905,92097.0
2019-09-30 14:50:00,60.91,60.94,60.85,60.89,86806.0,50.5822,50.6071,50.5323,50.5656,86806.0
2019-09-30 15:00:00,60.88,60.91,60.84,60.87,75276.0,50.5572,50.5822,50.524,50.5489,75276.0
2019-09-30 15:10:00,60.88,60.96,60.83,60.95,104064.0,50.5572,50.6237,50.5157,50.6154,104064.0
2019-09-30 15:20:00,60.96,61.02,60.93,60.98,99537.0,50.6237,50.6735,50.5988,50.6403,99537.0
2019-09-30 15:30:00,60.98,61.01,60.96,60.97,171830.0,50.6403,50.6652,50.6237,50.632,171830.0
2019-09-30 15:40:00,60.97,60.97,60.89,60.91,182022.0,50.632,50.632,50.5656,50.5822,182022.0
2019-09-30 15:50:00,60.92,60.96,60.72,60.75,545551.0,50.5905,50.6237,50.4244,50.4493,545551.0
2019-10-01 09:30:00,61.26,61.63,61.1,61.24,183861.0,50.8728,51.1801,50.7399,50.8562,183861.0
2019-10-01 09:40:00,61.24,61.46,61.17,61.39,105516.0,50.8562,51.0389,50.7981,50.9808,105516.0
2019-10-01 09:50:00,61.39,61.42,61.1,61.29,127438.0,50.9808,51.0057,50.7399,50.8977,127438.0
2019-10-01 10:00:00,61.22,61.28,60.85,60.86,147518.0,50.8396,50.8894,50.5323,50.5406,147518.0
2019-10-01 10:10:00,60.88,61.07,60.72,60.97,82478.0,50.5572,50.715,50.4244,50.632,82478.0
2019-10-01 10:20:00,60.95,61.04,60.86,61.02,69507.0,50.6154,50.6901,50.5406,50.6735,69507.0
2019-10-01 10:30:00,61.02,61.07,60.89,61.03,74674.0,50.6735,50.715,50.5656,50.6818,74674.0
2019-10-01 10:40:00,61.02,61.06,60.9,60.93,63618.0,50.6735,50.7067,50.5739,50.5988,63618.0
2019-10-01 10:50:00,60.91,61.02,60.78,60.8,56660.0,50.5822,50.6735,50.4742,50.4908,56660.0
2019-10-01 11:00:00,60.77,60.94,60.75,60.94,75567.0,50.4659,50.6071,50.4493,50.6071,75567.0
2019-10-01 11:10:00,60.94,60.94,60.65,60.73,67742.0,50.6071,50.6071,50.3662,50.4327,67742.0
2019-10-01 11:20:00,60.73,60.95,60.68,60.93,88761.0,50.4327,50.6154,50.3912,50.5988,88761.0
2019-10-01 11:30:00,60.91,61.17,60.91,61.05,66160.0,50.5822,50.7981,50.5822,50.6984,66160.0
2019-10-01 11:40:00,61.05,61.16,60.94,61.05,66276.0,50.6984,50.7898,50.6071,50.6984,66276.0
2019-10-01 11:50:00,61.06,61.14,60.93,60.99,87348.0,50.7067,50.7732,50.5988,50.6486,87348.0
2019-10-01 12:00:00,61.0,61.04,60.81,60.81,60529.0,50.6569,50.6901,50.4991,50.4991,60529.0
2019-10-01 12:10:00,60.81,60.81,60.64,60.78,54343.0,50.4991,50.4991,50.3579,50.4742,54343.0
2019-10-01 12:20:00,60.79,60.84,60.7,60.78,49678.0,50.4825,50.524,50.4078,50.4742,49678.0
2019-10-01 12:30:00,60.76,60.86,60.73,60.81,48200.0,50.4576,50.5406,50.4327,50.4991,48200.0
2019-10-01 12:40:00,60.82,60.95,60.8,60.85,36782.0,50.5074,50.6154,50.4908,50.5323,36782.0
2019-10-01 12:50:00,60.86,60.89,60.59,60.62,47143.0,50.5406,50.5656,50.3164,50.3413,47143.0
2019-10-01 13:00:00,60.63,60.73,60.54,60.62,84025.0,50.3496,50.4327,50.2749,50.3413,84025.0
2019-10-01 13:10:00,60.61,60.69,60.52,60.53,57674.0,50.333,50.3995,50.2583,50.2666,57674.0
2019-10-01 13:20:00,60.53,60.73,60.52,60.7,71569.0,50.2666,50.4327,50.2583,50.4078,71569.0
2019-10-01 13:30:00,60.71,60.8,60.69,60.74,75704.0,50.4161,50.4908,50.3995,50.441,75704.0
2019-10-01 13:40:00,60.74,60.93,60.69,60.83,58861.0,50.441,50.5988,50.3995,50.5157,58861.0
2019-10-01 13:50:00,60.82,60.89,60.72,60.77,46868.0,50.5074,50.5656,50.4244,50.4659,46868.0
2019-10-01 14:00:00,60.77,60.81,60.63,60.67,75430.0,50.4659,50.4991,50.3496,50.3829,75430.0
2019-10-01 14:10:00,60.67,60.77,60.64,60.73,47598.0,50.3829,50.4659,50.3579,50.4327,47598.0
2019-10-01 14:20:00,60.74,60.81,60.72,60.75,52760.0,50.441,50.4991,50.4244,50.4493,52760.0
2019-10-01 14:30:00,60.75,61.1,60.74,61.08,88141.0,50.4493,50.7399,50.441,50.7233,88141.0
2019-10-01 14:40:00,61.09,61.1,61.0,61.02,63509.0,50.7316,50.7399,50.6569,50.6735,63509.0
2019-10-01 14:50:00,61.02,61.08,60.95,60.97,80039.0,50.6735,50.7233,50.6154,50.632,80039.0
2019-10-01 15:00:00,60.95,61.03,60.89,60.97,48171.0,50.6154,50.6818,50.5656,50.632,48171.0
2019-10-01 15:10:00,60.97,60.97,60.8,60.89,70603.0,50.632,50.632,50.4908,50.5656,70603.0
2019-10-01 15:20:00,60.89,60.89,60.79,60.84,85062.0,50.5656,50.5656,50.4825,50.524,85062.0
2019-10-01 15:30:00,60.84,60.85,60.52,60.54,114125.0,50.524,50.5323,50.2583,50.2749,114125.0
2019-10-01 15:40:00,60.55,60.59,60.48,60.58,133821.0,50.2832,50.3164,50.2251,50.3081,133821.0
2019-10-01 15:50:00,60.59,60.6,60.33,60.37,414962.0,50.3164,50.3247,50.1005,50.1337,414962.0
2019-10-02 09:30:00,59.53,59.98,58.76,59.11,283406.0,49.4362,49.8099,48.7967,49.0874,283406.0
2019-10-02 09:40:00,59.11,59.64,59.04,59.13,113120.0,49.0874,49.5275,49.0292,49.104,113120.0
2019-10-02 09:50:00,59.1,59.52,59.05,59.41,137908.0,49.0791,49.4278,49.0375,49.3365,137908.0
2019-10-02 10:00:00,59.36,59.68,59.22,59.64,107276.0,49.295,49.5607,49.1787,49.5275,107276.0
2019-10-02 10:10:00,59.57,59.97,59.57,59.96,139801.0,49.4694,49.8015,49.4694,49.7932,139801.0
2019-10-02 10:20:00,59.97,60.0,59.74,59.77,103168.0,49.8015,49.8265,49.6105,49.6355,103168.0
2019-10-02 10:30:00,59.75,59.75,59.21,59.27,152488.0,49.6188,49.6188,49.1704,49.2202,152488.0
2019-10-02 10:40:00,59.26,59.35,59.14,59.16,112189.0,49.2119,49.2867,49.1123,49.1289,112189.0
2019-10-02 10:50:00,59.17,59.47,59.16,59.36,69067.0,49.1372,49.3863,49.1289,49.295,69067.0
2019-10-02 11:00:00,59.36,59.58,59.35,59.4,75579.0,49.295,49.4777,49.2867,49.3282,75579.0
2019-10-02 11:10:00,59.39,59.42,59.11,59.23,70418.0,49.3199,49.3448,49.0874,49.187,70418.0
2019-10-02 11:20:00,59.25,59.31,59.11,59.16,83161.0,49.2036,49.2535,49.0874,49.1289,83161.0
2019-10-02 11:30:00,59.14,59.21,58.94,59.02,116018.0,49.1123,49.1704,48.9462,49.0126,116018.0
2019-10-02 11:40:00,59.01,59.17,58.88,58.93,69050.0,49.0043,49.1372,48.8964,48.9379,69050.0
2019-10-02 11:50:00,58.94,59.02,58.9,58.93,35972.0,48.9462,49.0126,48.913,48.9379,35972.0
2019-10-02 12:00:00,58.94,59.01,58.9,58.92,49430.0,48.9462,49.0043,48.913,48.9296,49430.0
2019-10-02 12:10:00,58.92,58.94,58.82,58.84,48366.0,48.9296,48.9462,48.8465,48.8631,48366.0
2019-10-02 12:20:00,58.84,58.92,58.72,58.9,63578.0,48.8631,48.9296,48.7635,48.913,63578.0
2019-10-02 12:30:00,58.89,58.94,58.71,58.74,46926.0,48.9047,48.9462,48.7552,48.7801,46926.0
2019-10-02 12:40:00,58.76,58.83,58.69,58.77,58106.0,48.7967,48.8548,48.7386,48.805,58106.0
2019-10-02 12:50:00,58.77,58.83,58.69,58.79,38339.0,48.805,48.8548,48.7386,48.8216,38339.0
2019-10-02 13:00:00,58.77,58.87,58.72,58.84,56259.0,48.805,48.8881,48.7635,48.8631,56259.0
2019-10-02 13:10:00,58.85,58.93,58.78,58.84,48633.0,48.8715,48.9379,48.8133,48.8631,48633.0
2019-10-02 13:20:00,58.85,58.94,58.82,58.9,59636.0,48.8715,48.9462,48.8465,48.913,59636.0
2019-10-02 13:30:00,58.89,58.91,58.79,58.81,71302.0,48.9047,48.9213,48.8216,48.8382,71302.0
2019-10-02 13:40:00,58.81,58.86,58.7,58.72,61423.0,48.8382,48.8798,48.7469,48.7635,61423.0
2019-10-02 13:50:00,58.73,58.8,58.69,58.79,42697.0,48.7718,48.8299,48.7386,48.8216,42697.0
2019-10-02 14:00:00,58.77,58.8,58.66,58.72,62115.0,48.805,48.8299,48.7137,48.7635,62115.0
2019-10-02 14:10:00,58.72,58.92,58.71,58.87,94288.0,48.7635,48.9296,48.7552,48.8881,94288.0
2019-10-02 14:20:00,58.88,59.01,58.87,58.98,144746.0,48.8964,49.0043,48.8881,48.9794,144746.0
2019-10-02 14:30:00,58.98,59.16,58.93,59.08,99785.0,48.9794,49.1289,48.9379,49.0625,99785.0
2019-10-02 14:40:00,59.07,59.2,59.01,59.15,153312.0,49.0542,49.1621,49.0043,49.1206,153312.0
2019-10-02 14:50:00,59.15,59.15,59.02,59.13,89615.0,49.1206,49.1206,49.0126,49.104,89615.0
2019-10-02 15:00:00,59.14,59.18,58.98,59.04,104261.0,49.1123,49.1455,48.9794,49.0292,104261.0
2019-10-02 15:10:00,59.05,59.15,59.0,59.1,92879.0,49.0375,49.1206,48.996,49.0791,92879.0
2019-10-02 15:20:00,59.09,59.17,59.06,59.09,66770.0,49.0708,49.1372,49.0458,49.0708,66770.0
2019-10-02 15:30:00,59.08,59.29,59.06,59.26,132377.0,49.0625,49.2368,49.0458,49.2119,132377.0
2019-10-02 15:40:00,59.26,59.3,59.07,59.08,185720.0,49.2119,49.2452,49.0542,49.0625,185720.0
2019-10-02 15:50:00,59.08,59.25,59.0,59.23,501033.0,49.0625,49.2036,48.996,49.187,501033.0
2019-10-03 09:30:00,58.78,59.63,58.6,59.37,96272.0,48.8133,49.5192,48.6638,49.3033,96272.0
2019-10-03 09:40:00,59.33,59.56,59.22,59.48,59408.0,49.2701,49.4611,49.1787,49.3946,59408.0
2019-10-03 09:50:00,59.52,59.8,59.39,59.72,57594.0,49.4278,49.6604,49.3199,49.5939,57594.0
2019-10-03 10:00:00,59.67,59.7,58.67,58.77,98540.0,49.5524,49.5773,48.722,48.805,98540.0
2019-10-03 10:10:00,58.72,58.95,58.55,58.82,137754.0,48.7635,48.9545,48.6223,48.8465,137754.0
2019-10-03 10:20:00,58.87,58.88,58.45,58.66,137382.0,48.8881,48.8964,48.5393,48.7137,137382.0
2019-10-03 10:30:00,58.65,58.8,58.52,58.59,59562.0,48.7054,48.8299,48.5974,48.6555,59562.0
2019-10-03 10:40:00,58.6,58.6,58.24,58.3,74083.0,48.6638,48.6638,48.3649,48.4147,74083.0
2019-10-03 10:50:00,58.33,58.75,58.31,58.7,71171.0,48.4396,48.7884,48.423,48.7469,71171.0
2019-10-03 11:00:00,58.67,59.09,58.61,59.08,63969.0,48.722,49.0708,48.6721,49.0625,63969.0
2019-10-03 11:10:00,59.08,59.38,59.02,59.29,148029.0,49.0625,49.3116,49.0126,49.2368,148029.0
2019-10-03 11:20:00,59.29,59.29,58.91,58.99,81182.0,49.2368,49.2368,48.9213,48.9877,81182.0
2019-10-03 11:30:00,58.98,59.08,58.78,58.84,39381.0,48.9794,49.0625,48.8133,48.8631,39381.0
2019-10-03 11:40:00,58.84,58.94,58.82,58.91,34324.0,48.8631,48.9462,48.8465,48.9213,34324.0
2019-10-03 11:50:00,58.93,59.06,58.86,58.97,46098.0,48.9379,49.0458,48.8798,48.9711,46098.0
2019-10-03 12:00:00,58.97,59.21,58.95,59.16,40241.0,48.9711,49.1704,48.9545,49.1289,40241.0
2019-10-03 12:10:00,59.16,59.23,59.0,59.01,39396.0,49.1289,49.187,48.996,49.0043,39396.0
2019-10-03 12:20:00,59.0,59.24,58.96,59.24,38386.0,48.996,49.1953,48.9628,49.1953,38386.0
2019-10-03 12:30:00,59.23,59.34,59.23,59.3,38009.0,49.187,49.2784,49.187,49.2452,38009.0
2019-10-03 12:40:00,59.29,59.5,59.26,59.41,60457.0,49.2368,49.4112,49.2119,49.3365,60457.0
2019-10-03 12:50:00,59.42,59.5,59.35,59.46,34530.0,49.3448,49.4112,49.2867,49.378,34530.0
2019-10-03 13:00:00,59.5,59.51,59.25,59.26,31711.0,49.4112,49.4195,49.2036,49.2119,31711.0
2019-10-03 13:10:00,59.25,59.35,59.17,59.28,59866.0,49.2036,49.2867,49.1372,49.2285,59866.0
2019-10-03 13:20:00,59.28,59.34,59.23,59.3,29282.0,49.2285,49.2784,49.187,49.2452,29282.0
2019-10-03 13:30:00,59.31,59.33,59.24,59.28,54332.0,49.2535,49.2701,49.1953,49.2285,54332.0
2019-10-03 13:40:00,59.3,59.48,59.29,59.47,82457.0,49.2452,49.3946,49.2368,49.3863,82457.0
2019-10-03 13:50:00,59.48,59.52,59.39,59.51,37366.0,49.3946,49.4278,49.3199,49.4195,37366.0
2019-10-03 14:00:00,59.5,59.6,59.44,59.59,77746.0,49.4112,49.4943,49.3614,49.486,77746.0
2019-10-03 14:10:00,59.62,59.73,59.54,59.67,56588.0,49.5109,49.6022,49.4445,49.5524,56588.0
2019-10-03 14:20:00,59.69,59.89,59.68,59.87,61036.0,49.569,49.7351,49.5607,49.7185,61036.0
2019-10-03 14:30:00,59.86,59.87,59.73,59.76,49018.0,49.7102,49.7185,49.6022,49.6272,49018.0
2019-10-03 14:40:00,59.75,59.77,59.66,59.76,51867.0,49.6188,49.6355,49.5441,49.6272,51867.0
2019-10-03 14:50:00,59.77,59.8,59.67,59.74,37167.0,49.6355,49.6604,49.5524,49.6105,37167.0
2019-10-03 15:00:00,59.75,59.92,59.71,59.91,79998.0,49.6188,49.76,49.5856,49.7517,79998.0
2019-10-03 15:10:00,59.9,59.97,59.8,59.87,103600.0,49.7434,49.8015,49.6604,49.7185,103600.0
2019-10-03 15:20:00,59.87,60.0,59.86,60.0,170387.0,49.7185,49.8265,49.7102,49.8265,170387.0
2019-10-03 15:30:00,60.0,60.05,59.82,59.91,152583.0,49.8265,49.868,49.677,49.7517,152583.0
2019-10-03 15:40:00,59.91,60.0,59.76,59.8,216712.0,49.7517,49.8265,49.6272,49.6604,216712.0
2019-10-03 15:50:00,59.8,60.07,59.74,60.06,495852.0,49.6604,49.8846,49.6105,49.8763,495852.0
2019-10-04 09:30:00,60.25,60.53,60.17,60.3,132978.0,50.0341,50.2666,49.9676,50.0756,132978.0
2019-10-04 09:40:00,60.32,60.63,60.28,60.36,81308.0,50.0922,50.3496,50.059,50.1254,81308.0
2019-10-04 09:50:00,60.33,60.44,60.25,60.35,69740.0,50.1005,50.1919,50.0341,50.1171,69740.0
2019-10-04 10:00:00,60.36,60.49,60.17,60.2,48731.0,50.1254,50.2334,49.9676,49.9925,48731.0
2019-10-04 10:10:00,60.19,60.21,59.97,60.05,74825.0,49.9842,50.0009,49.8015,49.868,74825.0
2019-10-04 10:20:00,60.05,60.08,59.78,59.78,55082.0,49.868,49.8929,49.6438,49.6438,55082.0
2019-10-04 10:30:00,59.78,59.91,59.72,59.81,70317.0,49.6438,49.7517,49.5939,49.6687,70317.0
2019-10-04 10:40:00,59.84,60.06,59.73,60.03,114587.0,49.6936,49.8763,49.6022,49.8514,114587.0
2019-10-04 10:50:00,60.02,60.1,59.89,59.94,60669.0,49.8431,49.9095,49.7351,49.7766,60669.0
2019-10-04 11:00:00,59.91,60.05,59.87,60.0,40092.0,49.7517,49.868,49.7185,49.8265,40092.0
2019-10-04 11:10:00,60.01,60.06,59.98,60.05,32006.0,49.8348,49.8763,49.8099,49.868,32006.0
2019-10-04 11:20:00,60.03,60.07,59.97,60.05,62529.0,49.8514,49.8846,49.8015,49.868,62529.0
2019-10-04 11:30:00,60.05,60.22,60.02,60.12,97101.0,49.868,50.0092,49.8431,49.9261,97101.0
2019-10-04 11:40:00,60.13,60.14,60.01,60.06,83993.0,49.9344,49.9427,49.8348,49.8763,83993.0
2019-10-04 11:50:00,60.05,60.24,60.05,60.15,50006.0,49.868,50.0258,49.868,49.951,50006.0
2019-10-04 12:00:00,60.16,60.16,59.98,60.03,29703.0,49.9593,49.9593,49.8099,49.8514,29703.0
2019-10-04 12:10:00,60.01,60.03,59.92,59.94,27844.0,49.8348,49.8514,49.76,49.7766,27844.0
2019-10-04 12:20:00,59.94,60.19,59.94,60.16,37442.0,49.7766,49.9842,49.7766,49.9593,37442.0
2019-10-04 12:30:00,60.14,60.18,60.03,60.08,21929.0,49.9427,49.9759,49.8514,49.8929,21929.0
2019-10-04 12:40:00,60.07,60.1,59.99,60.02,38304.0,49.8846,49.9095,49.8182,49.8431,38304.0
2019-10-04 12:50:00,60.02,60.06,59.98,60.0,51780.0,49.8431,49.8763,49.8099,49.8265,51780.0
2019-10-04 13:00:00,60.0,60.03,59.86,59.89,39696.0,49.8265,49.8514,49.7102,49.7351,39696.0
2019-10-04 13:10:00,59.87,59.97,59.87,59.94,19807.0,49.7185,49.8015,49.7185,49.7766,19807.0
2019-10-04 13:20:00,59.94,60.11,59.94,60.11,31117.0,49.7766,49.9178,49.7766,49.9178,31117.0
2019-10-04 13:30:00,60.11,60.11,60.01,60.11,28549.0,49.9178,49.9178,49.8348,49.9178,28549.0
2019-10-04 13:40:00,60.11,60.22,60.02,60.04,26187.0,49.9178,50.0092,49.8431,49.8597,26187.0
2019-10-04 13:50:00,60.04,60.08,59.95,60.01,21467.0,49.8597,49.8929,49.7849,49.8348,21467.0
2019-10-04 14:00:00,60.02,60.08,59.99,60.04,41275.0,49.8431,49.8929,49.8182,49.8597,41275.0
2019-10-04 14:10:00,60.05,60.15,60.05,60.07,40970.0,49.868,49.951,49.868,49.8846,40970.0
2019-10-04 14:20:00,60.07,60.19,60.03,60.19,29799.0,49.8846,49.9842,49.8514,49.9842,29799.0
2019-10-04 14:30:00,60.19,60.28,60.17,60.2,34711.0,49.9842,50.059,49.9676,49.9925,34711.0
2019-10-04 14:40:00,60.18,60.22,60.15,60.15,33473.0,49.9759,50.0092,49.951,49.951,33473.0
2019-10-04 14:50:00,60.16,60.2,60.1,60.18,44174.0,49.9593,49.9925,49.9095,49.9759,44174.0
2019-10-04 15:00:00,60.19,60.24,60.16,60.22,39175.0,49.9842,50.0258,49.9593,50.0092,39175.0
2019-10-04 15:10:00,60.24,60.25,60.16,60.25,47686.0,50.0258,50.0341,49.9593,50.0341,47686.0
2019-10-04 15:20:00,60.26,60.4,60.22,60.38,78625.0,50.0424,50.1586,50.0092,50.142,78625.0
2019-10-04 15:30:00,60.38,60.52,60.33,60.5,93864.0,50.142,50.2583,50.1005,50.2417,93864.0
2019-10-04 15:40:00,60.5,60.7,60.46,60.67,129416.0,50.2417,50.4078,50.2085,50.3829,129416.0
2019-10-04 15:50:00,60.68,60.99,60.67,60.75,720865.0,50.3912,50.6486,50.3829,50.4493,720865.0
2019-10-07 09:30:00,61.0,61.48,60.86,60.88,200989.0,50.6569,51.0555,50.5406,50.5572,200989.0
2019-10-07 09:40:00,60.88,60.92,60.41,60.66,90249.0,50.5572,50.5905,50.1669,50.3746,90249.0
2019-10-07 09:50:00,60.66,60.79,60.5,60.52,59284.0,50.3746,50.4825,50.2417,50.2583,59284.0
2019-10-07 10:00:00,60.53,60.79,60.26,60.73,78520.0,50.2666,50.4825,50.0424,50.4327,78520.0
2019-10-07 10:10:00,60.74,60.79,60.57,60.63,48911.0,50.441,50.4825,50.2998,50.3496,48911.0
2019-10-07 10:20:00,60.63,60.83,60.63,60.78,105621.0,50.3496,50.5157,50.3496,50.4742,105621.0
2019-10-07 10:30:00,60.79,60.95,60.73,60.75,76611.0,50.4825,50.6154,50.4327,50.4493,76611.0
2019-10-07 10:40:00,60.76,61.0,60.74,61.0,35169.0,50.4576,50.6569,50.441,50.6569,35169.0
2019-10-07 10:50:00,60.99,61.04,60.81,60.92,79230.0,50.6486,50.6901,50.4991,50.5905,79230.0
2019-10-07 11:00:00,60.92,61.27,60.89,61.24,66378.0,50.5905,50.8811,50.5656,50.8562,66378.0
2019-10-07 11:10:00,61.24,61.35,61.16,61.22,57751.0,50.8562,50.9476,50.7898,50.8396,57751.0
2019-10-07 11:20:00,61.19,61.36,61.17,61.3,79821.0,50.8147,50.9559,50.7981,50.906,79821.0
2019-10-07 11:30:00,61.3,61.31,61.12,61.15,57846.0,50.906,50.9143,50.7566,50.7815,57846.0
2019-10-07 11:40:00,61.15,61.16,60.9,60.91,41988.0,50.7815,50.7898,50.5739,50.5822,41988.0
2019-10-07 11:50:00,60.89,61.12,60.79,61.06,34573.0,50.5656,50.7566,50.4825,50.7067,34573.0
2019-10-07 12:00:00,61.05,61.09,60.89,60.91,17448.0,50.6984,50.7316,50.5656,50.5822,17448.0
2019-10-07 12:10:00,60.91,61.01,60.83,60.94,37307.0,50.5822,50.6652,50.5157,50.6071,37307.0
2019-10-07 12:20:00,60.94,61.0,60.84,60.85,54332.0,50.6071,50.6569,50.524,50.5323,54332.0
2019-10-07 12:30:00,60.87,60.98,60.84,60.98,49375.0,50.5489,50.6403,50.524,50.6403,49375.0
2019-10-07 12:40:00,60.99,61.08,60.96,60.97,46361.0,50.6486,50.7233,50.6237,50.632,46361.0
2019-10-07 12:50:00,60.96,61.02,60.9,60.93,33755.0,50.6237,50.6735,50.5739,50.5988,33755.0
2019-10-07 13:00:00,60.93,60.95,60.76,60.77,45188.0,50.5988,50.6154,50.4576,50.4659,45188.0
2019-10-07 13:10:00,60.78,60.85,60.69,60.77,56167.0,50.4742,50.5323,50.3995,50.4659,56167.0
2019-10-07 13:20:00,60.78,60.81,60.73,60.77,47188.0,50.4742,50.4991,50.4327,50.4659,47188.0
2019-10-07 13:30:00,60.77,61.13,60.76,61.1,87099.0,50.4659,50.7649,50.4576,50.7399,87099.0
2019-10-07 13:40:00,61.09,61.09,61.0,61.03,40533.0,50.7316,50.7316,50.6569,50.6818,40533.0
2019-10-07 13:50:00,61.03,61.05,60.92,61.04,29245.0,50.6818,50.6984,50.5905,50.6901,29245.0
2019-10-07 14:00:00,61.03,61.04,60.82,60.85,31730.0,50.6818,50.6901,50.5074,50.5323,31730.0
2019-10-07 14:10:00,60.86,60.91,60.78,60.87,46742.0,50.5406,50.5822,50.4742,50.5489,46742.0
2019-10-07 14:20:00,60.87,60.88,60.78,60.84,54114.0,50.5489,50.5572,50.4742,50.524,54114.0
2019-10-07 14:30:00,60.83,60.85,60.64,60.66,43144.0,50.5157,50.5323,50.3579,50.3746,43144.0
2019-10-07 14:40:00,60.68,60.68,60.58,60.63,45499.0,50.3912,50.3912,50.3081,50.3496,45499.0
2019-10-07 14:50:00,60.63,60.71,60.51,60.71,74899.0,50.3496,50.4161,50.25,50.4161,74899.0
2019-10-07 15:00:00,60.7,60.7,60.49,60.56,49229.0,50.4078,50.4078,50.2334,50.2915,49229.0
2019-10-07 15:10:00,60.56,60.65,60.5,60.57,44629.0,50.2915,50.3662,50.2417,50.2998,44629.0
2019-10-07 15:20:00,60.57,60.64,60.52,60.58,37722.0,50.2998,50.3579,50.2583,50.3081,37722.0
2019-10-07 15:30:00,60.58,60.66,60.54,60.66,66796.0,50.3081,50.3746,50.2749,50.3746,66796.0
2019-10-07 15:40:00,60.66,60.66,60.54,60.56,59912.0,50.3746,50.3746,50.2749,50.2915,59912.0
2019-10-07 15:50:00,60.55,60.62,60.37,60.38,221711.0,50.2832,50.3413,50.1337,50.142,221711.0
2019-10-08 09:30:00,59.89,60.29,59.72,60.21,201859.0,49.7351,50.0673,49.5939,50.0009,201859.0
2019-10-08 09:40:00,60.22,60.48,60.06,60.26,210978.0,50.0092,50.2251,49.8763,50.0424,210978.0
2019-10-08 09:50:00,60.27,60.38,60.1,60.19,107271.0,50.0507,50.142,49.9095,49.9842,107271.0
2019-10-08 10:00:00,60.17,60.48,60.09,60.46,124925.0,49.9676,50.2251,49.9012,50.2085,124925.0
2019-10-08 10:10:00,60.48,60.5,60.16,60.27,88474.0,50.2251,50.2417,49.9593,50.0507,88474.0
2019-10-08 10:20:00,60.26,60.37,59.98,60.01,105671.0,50.0424,50.1337,49.8099,49.8348,105671.0
2019-10-08 10:30:00,60.02,60.02,59.78,59.83,99064.0,49.8431,49.8431,49.6438,49.6853,99064.0
2019-10-08 10:40:00,59.83,59.99,59.8,59.82,63880.0,49.6853,49.8182,49.6604,49.677,63880.0
2019-10-08 10:50:00,59.8,59.99,59.7,59.9,54111.0,49.6604,49.8182,49.5773,49.7434,54111.0
2019-10-08 11:00:00,59.88,59.93,59.73,59.74,48971.0,49.7268,49.7683,49.6022,49.6105,48971.0
2019-10-08 11:10:00,59.75,59.9,59.7,59.76,77077.0,49.6188,49.7434,49.5773,49.6272,77077.0
2019-10-08 11:20:00,59.77,59.8,59.63,59.68,47238.0,49.6355,49.6604,49.5192,49.5607,47238.0
2019-10-08 11:30:00,59.65,59.74,59.56,59.65,71714.0,49.5358,49.6105,49.4611,49.5358,71714.0
2019-10-08 11:40:00,59.64,59.75,59.6,59.75,51695.0,49.5275,49.6188,49.4943,49.6188,51695.0
2019-10-08 11:50:00,59.74,59.86,59.7,59.78,40215.0,49.6105,49.7102,49.5773,49.6438,40215.0
2019-10-08 12:00:00,59.77,59.8,59.64,59.69,29069.0,49.6355,49.6604,49.5275,49.569,29069.0
2019-10-08 12:10:00,59.71,59.76,59.64,59.75,22909.0,49.5856,49.6272,49.5275,49.6188,22909.0
2019-10-08 12:20:00,59.75,59.94,59.71,59.91,110372.0,49.6188,49.7766,49.5856,49.7517,110372.0
2019-10-08 12:30:00,59.88,59.98,59.82,59.91,246799.0,49.7268,49.8099,49.677,49.7517,246799.0
2019-10-08 12:40:00,59.91,60.2,59.91,60.08,119781.0,49.7517,49.9925,49.7517,49.8929,119781.0
2019-10-08 12:50:00,60.08,60.09,59.87,60.01,81068.0,49.8929,49.9012,49.7185,49.8348,81068.0
2019-10-08 13:00:00,59.99,60.0,59.89,59.94,38916.0,49.8182,49.8265,49.7351,49.7766,38916.0
2019-10-08 13:10:00,59.95,60.02,59.91,60.01,25045.0,49.7849,49.8431,49.7517,49.8348,25045.0
2019-10-08 13:20:00,60.03,60.21,60.02,60.2,29522.0,49.8514,50.0009,49.8431,49.9925,29522.0
2019-10-08 13:30:00,60.19,60.28,60.16,60.24,57389.0,49.9842,50.059,49.9593,50.0258,57389.0
2019-10-08 13:40:00,60.24,60.37,60.21,60.32,37845.0,50.0258,50.1337,50.0009,50.0922,37845.0
2019-10-08 13:50:00,60.31,60.33,60.19,60.2,54691.0,50.0839,50.1005,49.9842,49.9925,54691.0
2019-10-08 14:00:00,60.2,60.26,60.14,60.23,81878.0,49.9925,50.0424,49.9427,50.0175,81878.0
2019-10-08 14:10:00,60.23,60.3,60.17,60.22,62230.0,50.0175,50.0756,49.9676,50.0092,62230.0
2019-10-08 14:20:00,60.23,60.26,60.13,60.18,40910.0,50.0175,50.0424,49.9344,49.9759,40910.0
2019-10-08 14:30:00,60.19,60.42,60.16,60.3,62425.0,49.9842,50.1752,49.9593,50.0756,62425.0
2019-10-08 14:40:00,60.3,60.44,60.22,60.41,44314.0,50.0756,50.1919,50.0092,50.1669,44314.0
2019-10-08 14:50:00,60.41,60.42,60.02,60.24,102474.0,50.1669,50.1752,49.8431,50.0258,102474.0
2019-10-08 15:00:00,60.27,60.37,60.03,60.14,42545.0,50.0507,50.1337,49.8514,49.9427,42545.0
2019-10-08 15:10:00,60.14,60.25,60.01,60.23,48412.0,49.9427,50.0341,49.8348,50.0175,48412.0
2019-10-08 15:20:00,60.23,60.3,60.15,60.18,70696.0,50.0175,50.0756,49.951,49.9759,70696.0
2019-10-08 15:30:00,60.17,60.28,60.06,60.06,64712.0,49.9676,50.059,49.8763,49.8763,64712.0
2019-10-08 15:40:00,60.07,60.11,59.96,60.0,76940.0,49.8846,49.9178,49.7932,49.8265,76940.0
2019-10-08 15:50:00,59.99,60.04,59.78,59.83,316058.0,49.8182,49.8597,49.6438,49.6853,316058.0
2019-10-09 09:30:00,60.3,60.97,60.24,60.88,392756.0,50.0756,50.632,50.0258,50.5572,392756.0
2019-10-09 09:40:00,60.89,60.92,60.64,60.83,116559.0,50.5656,50.5905,50.3579,50.5157,116559.0
2019-10-09 09:50:00,60.86,60.87,60.56,60.73,49568.0,50.5406,50.5489,50.2915,50.4327,49568.0
2019-10-09 10:00:00,60.73,60.8,60.62,60.67,82336.0,50.4327,50.4908,50.3413,50.3829,82336.0
2019-10-09 10:10:00,60.68,60.71,60.49,60.7,61397.0,50.3912,50.4161,50.2334,50.4078,61397.0
2019-10-09 10:20:00,60.72,60.74,60.64,60.74,57278.0,50.4244,50.441,50.3579,50.441,57278.0
2019-10-09 10:30:00,60.69,60.79,60.65,60.71,90588.0,50.3995,50.4825,50.3662,50.4161,90588.0
2019-10-09 10:40:00,60.71,60.97,60.7,60.93,65225.0,50.4161,50.632,50.4078,50.5988,65225.0
2019-10-09 10:50:00,60.93,60.95,60.75,60.83,45661.0,50.5988,50.6154,50.4493,50.5157,45661.0
2019-10-09 11:00:00,60.83,61.0,60.77,60.81,99842.0,50.5157,50.6569,50.4659,50.4991,99842.0
2019-10-09 11:10:00,60.81,60.93,60.74,60.9,83454.0,50.4991,50.5988,50.441,50.5739,83454.0
2019-10-09 11:20:00,60.9,61.0,60.83,60.89,84518.0,50.5739,50.6569,50.5157,50.5656,84518.0
2019-10-09 11:30:00,60.89,60.93,60.76,60.88,75979.0,50.5656,50.5988,50.4576,50.5572,75979.0
2019-10-09 11:40:00,60.85,60.93,60.81,60.9,55899.0,50.5323,50.5988,50.4991,50.5739,55899.0
2019-10-09 11:50:00,60.9,60.91,60.79,60.86,42335.0,50.5739,50.5822,50.4825,50.5406,42335.0
2019-10-09 12:00:00,60.87,60.97,60.84,60.95,62228.0,50.5489,50.632,50.524,50.6154,62228.0
2019-10-09 12:10:00,60.96,61.02,60.91,60.96,60785.0,50.6237,50.6735,50.5822,50.6237,60785.0
2019-10-09 12:20:00,60.96,61.0,60.92,60.94,66663.0,50.6237,50.6569,50.5905,50.6071,66663.0
2019-10-09 12:30:00,60.95,60.96,60.86,60.88,52326.0,50.6154,50.6237,50.5406,50.5572,52326.0
2019-10-09 12:40:00,60.88,60.9,60.83,60.89,33034.0,50.5572,50.5739,50.5157,50.5656,33034.0
2019-10-09 12:50:00,60.89,60.89,60.81,60.88,49506.0,50.5656,50.5656,50.4991,50.5572,49506.0
2019-10-09 13:00:00,60.9,61.0,60.78,60.84,53580.0,50.5739,50.6569,50.4742,50.524,53580.0
2019-10-09 13:10:00,60.84,60.87,60.74,60.74,40730.0,50.524,50.5489,50.441,50.441,40730.0
2019-10-09 13:20:00,60.75,60.8,60.7,60.79,62825.0,50.4493,50.4908,50.4078,50.4825,62825.0
2019-10-09 13:30:00,60.78,60.85,60.78,60.83,43902.0,50.4742,50.5323,50.4742,50.5157,43902.0
2019-10-09 13:40:00,60.82,60.94,60.79,60.92,57094.0,50.5074,50.6071,50.4825,50.5905,57094.0
2019-10-09 13:50:00,60.91,60.96,60.84,60.91,66001.0,50.5822,50.6237,50.524,50.5822,66001.0
2019-10-09 14:00:00,60.93,60.99,60.86,60.93,78322.0,50.5988,50.6486,50.5406,50.5988,78322.0
2019-10-09 14:10:00,60.95,61.03,60.94,61.0,71571.0,50.6154,50.6818,50.6071,50.6569,71571.0
2019-10-09 14:20:00,60.99,60.99,60.88,60.98,69421.0,50.6486,50.6486,50.5572,50.6403,69421.0
2019-10-09 14:30:00,60.98,60.99,60.92,60.96,49163.0,50.6403,50.6486,50.5905,50.6237,49163.0
2019-10-09 14:40:00,60.96,61.02,60.93,60.97,53847.0,50.6237,50.6735,50.5988,50.632,53847.0
2019-10-09 14:50:00,60.98,61.21,60.97,61.11,101721.0,50.6403,50.8313,50.632,50.7482,101721.0
2019-10-09 15:00:00,61.1,61.2,61.09,61.12,104937.0,50.7399,50.823,50.7316,50.7566,104937.0
2019-10-09 15:10:00,61.12,61.22,61.11,61.18,134063.0,50.7566,50.8396,50.7482,50.8064,134063.0
2019-10-09 15:20:00,61.18,61.18,61.03,61.08,95884.0,50.8064,50.8064,50.6818,50.7233,95884.0
2019-10-09 15:30:00,61.08,61.08,60.94,61.01,112476.0,50.7233,50.7233,50.6071,50.6652,112476.0
2019-10-09 15:40:00,60.99,61.0,60.54,60.6,181201.0,50.6486,50.6569,50.2749,50.3247,181201.0
2019-10-09 15:50:00,60.6,60.67,60.52,60.57,336713.0,50.3247,50.3829,50.2583,50.2998,336713.0
2019-10-10 09:30:00,60.8,61.49,60.73,61.43,155332.0,50.4908,51.0638,50.4327,51.014,155332.0
2019-10-10 09:40:00,61.43,61.46,61.04,61.23,67569.0,51.014,51.0389,50.6901,50.8479,67569.0
2019-10-10 09:50:00,61.19,61.44,61.17,61.42,62730.0,50.8147,51.0223,50.7981,51.0057,62730.0
2019-10-10 10:00:00,61.42,61.44,61.1,61.16,79675.0,51.0057,51.0223,50.7399,50.7898,79675.0
2019-10-10 10:10:00,61.17,61.38,61.12,61.3,68251.0,50.7981,50.9725,50.7566,50.906,68251.0
2019-10-10 10:20:00,61.29,61.3,60.94,61.04,47619.0,50.8977,50.906,50.6071,50.6901,47619.0
2019-10-10 10:30:00,61.05,61.09,60.92,61.0,47678.0,50.6984,50.7316,50.5905,50.6569,47678.0
2019-10-10 10:40:00,61.01,61.1,61.0,61.05,51159.0,50.6652,50.7399,50.6569,50.6984,51159.0
2019-10-10 10:50:00,61.05,61.3,61.03,61.27,50709.0,50.6984,50.906,50.6818,50.8811,50709.0
2019-10-10 11:00:00,61.27,61.42,61.17,61.39,50717.0,50.8811,51.0057,50.7981,50.9808,50717.0
2019-10-10 11:10:00,61.39,61.52,61.37,61.48,106826.0,50.9808,51.0887,50.9642,51.0555,106826.0
2019-10-10 11:20:00,61.48,61.48,61.3,61.41,36851.0,51.0555,51.0555,50.906,50.9974,36851.0
2019-10-10 11:30:00,61.4,61.49,61.35,61.43,35407.0,50.9891,51.0638,50.9476,51.014,35407.0
2019-10-10 11:40:00,61.41,61.7,61.4,61.68,75131.0,50.9974,51.2382,50.9891,51.2216,75131.0
2019-10-10 11:50:00,61.66,61.73,61.57,61.64,54059.0,51.205,51.2631,51.1303,51.1884,54059.0
2019-10-10 12:00:00,61.64,61.65,61.55,61.56,34338.0,51.1884,51.1967,51.1136,51.1219,34338.0
2019-10-10 12:10:00,61.55,61.58,61.44,61.49,58048.0,51.1136,51.1386,51.0223,51.0638,58048.0
2019-10-10 12:20:00,61.47,61.56,61.44,61.55,38226.0,51.0472,51.1219,51.0223,51.1136,38226.0
2019-10-10 12:30:00,61.55,61.6,61.42,61.49,47887.0,51.1136,51.1552,51.0057,51.0638,47887.0
2019-10-10 12:40:00,61.49,61.57,61.47,61.52,21896.0,51.0638,51.1303,51.0472,51.0887,21896.0
2019-10-10 12:50:00,61.52,61.6,61.47,61.55,27819.0,51.0887,51.1552,51.0472,51.1136,27819.0
2019-10-10 13:00:00,61.55,61.65,61.37,61.41,181063.0,51.1136,51.1967,50.9642,50.9974,181063.0
2019-10-10 13:10:00,61.4,61.4,61.21,61.34,48715.0,50.9891,50.9891,50.8313,50.9393,48715.0
2019-10-10 13:20:00,61.34,61.43,61.34,61.37,38937.0,50.9393,51.014,50.9393,50.9642,38937.0
2019-10-10 13:30:00,61.36,61.36,61.18,61.3,47866.0,50.9559,50.9559,50.8064,50.906,47866.0
2019-10-10 13:40:00,61.3,61.57,61.3,61.57,43405.0,50.906,51.1303,50.906,51.1303,43405.0
2019-10-10 13:50:00,61.57,61.67,61.53,61.63,40542.0,51.1303,51.2133,51.097,51.1801,40542.0
2019-10-10 14:00:00,61.61,61.72,61.42,61.55,93890.0,51.1635,51.2548,51.0057,51.1136,93890.0
2019-10-10 14:10:00,61.55,61.65,61.49,61.63,50152.0,51.1136,51.1967,51.0638,51.1801,50152.0
2019-10-10 14:20:00,61.62,61.68,61.58,61.6,47198.0,51.1718,51.2216,51.1386,51.1552,47198.0
2019-10-10 14:30:00,61.6,61.77,61.59,61.69,53442.0,51.1552,51.2963,51.1469,51.2299,53442.0
2019-10-10 14:40:00,61.69,61.75,61.62,61.72,58354.0,51.2299,51.2797,51.1718,51.2548,58354.0
2019-10-10 14:50:00,61.71,61.75,61.67,61.71,72959.0,51.2465,51.2797,51.2133,51.2465,72959.0
2019-10-10 15:00:00,61.71,61.8,61.66,61.74,90252.0,51.2465,51.3213,51.205,51.2714,90252.0
2019-10-10 15:10:00,61.74,61.82,61.71,61.81,103323.0,51.2714,51.3379,51.2465,51.3296,103323.0
2019-10-10 15:20:00,61.82,61.95,61.81,61.95,87680.0,51.3379,51.4458,51.3296,51.4458,87680.0
2019-10-10 15:30:00,61.95,62.0,61.82,61.84,139472.0,51.4458,51.4873,51.3379,51.3545,139472.0
2019-10-10 15:40:00,61.83,62.0,61.8,61.99,146921.0,51.3462,51.4873,51.3213,51.479,146921.0
2019-10-10 15:50:00,61.98,62.0,61.84,61.95,424129.0,51.4707,51.4873,51.3545,51.4458,424129.0
2019-10-11 09:30:00,62.91,62.93,62.28,62.44,225974.0,52.243,52.2597,51.7199,51.8527,225974.0
2019-10-11 09:40:00,62.44,62.9,62.43,62.8,114767.0,51.8527,52.2347,51.8444,52.1517,114767.0
2019-10-11 09:50:00,62.8,62.9,62.56,62.77,125671.0,52.1517,52.2347,51.9524,52.1268,125671.0
2019-10-11 10:00:00,62.77,62.98,62.76,62.97,76811.0,52.1268,52.3012,52.1185,52.2929,76811.0
2019-10-11 10:10:00,62.95,63.0,62.8,62.88,110360.0,52.2763,52.3178,52.1517,52.2181,110360.0
2019-10-11 10:20:00,62.86,63.0,62.81,62.95,91211.0,52.2015,52.3178,52.16,52.2763,91211.0
2019-10-11 10:30:00,62.96,63.05,62.86,62.94,184237.0,52.2846,52.3593,52.2015,52.268,184237.0
2019-10-11 10:40:00,62.95,63.03,62.82,62.97,144876.0,52.2763,52.3427,52.1683,52.2929,144876.0
2019-10-11 10:50:00,62.98,63.0,62.66,62.69,181926.0,52.3012,52.3178,52.0354,52.0603,181926.0
2019-10-11 11:00:00,62.7,62.82,62.67,62.77,168015.0,52.0687,52.1683,52.0437,52.1268,168015.0
2019-10-11 11:10:00,62.78,62.87,62.66,62.83,84926.0,52.1351,52.2098,52.0354,52.1766,84926.0
2019-10-11 11:20:00,62.84,62.94,62.8,62.8,82467.0,52.1849,52.268,52.1517,52.1517,82467.0
2019-10-11 11:30:00,62.81,63.01,62.79,62.85,96939.0,52.16,52.3261,52.1434,52.1932,96939.0
2019-10-11 11:40:00,62.84,63.06,62.81,62.93,101961.0,52.1849,52.3676,52.16,52.2597,101961.0
2019-10-11 11:50:00,62.91,62.91,62.8,62.89,50615.0,52.243,52.243,52.1517,52.2264,50615.0
2019-10-11 12:00:00,62.88,62.89,62.71,62.74,66545.0,52.2181,52.2264,52.077,52.1019,66545.0
2019-10-11 12:10:00,62.72,63.06,62.72,63.05,88008.0,52.0853,52.3676,52.0853,52.3593,88008.0
2019-10-11 12:20:00,63.05,63.08,62.93,63.03,119967.0,52.3593,52.3842,52.2597,52.3427,119967.0
2019-10-11 12:30:00,63.03,63.14,62.75,62.92,104976.0,52.3427,52.434,52.1102,52.2513,104976.0
2019-10-11 12:40:00,62.93,63.07,62.87,63.05,106345.0,52.2597,52.3759,52.2098,52.3593,106345.0
2019-10-11 12:50:00,63.07,63.34,63.05,63.34,70959.0,52.3759,52.6001,52.3593,52.6001,70959.0
2019-10-11 13:00:00,63.34,63.42,63.28,63.38,76079.0,52.6001,52.6666,52.5503,52.6334,76079.0
2019-10-11 13:10:00,63.36,63.46,63.33,63.38,87281.0,52.6167,52.6998,52.5918,52.6334,87281.0
2019-10-11 13:20:00,63.39,63.56,63.3,63.51,130051.0,52.6417,52.7828,52.5669,52.7413,130051.0
2019-10-11 13:30:00,63.51,63.71,63.48,63.62,115744.0,52.7413,52.9074,52.7164,52.8327,115744.0
2019-10-11 13:40:00,63.64,63.74,63.59,63.73,77034.0,52.8493,52.9323,52.8077,52.924,77034.0
2019-10-11 13:50:00,63.73,63.76,63.53,63.59,122731.0,52.924,52.9489,52.7579,52.8077,122731.0
2019-10-11 14:00:00,63.59,63.72,63.52,63.64,127871.0,52.8077,52.9157,52.7496,52.8493,127871.0
2019-10-11 14:10:00,63.64,63.67,63.54,63.66,128281.0,52.8493,52.8742,52.7662,52.8659,128281.0
2019-10-11 14:20:00,63.67,63.78,63.66,63.72,100643.0,52.8742,52.9655,52.8659,52.9157,100643.0
2019-10-11 14:30:00,63.72,63.92,63.7,63.89,159290.0,52.9157,53.0818,52.8991,53.0569,159290.0
2019-10-11 14:40:00,63.89,63.94,63.85,63.87,137452.0,53.0569,53.0984,53.0237,53.0403,137452.0
2019-10-11 14:50:00,63.86,63.91,63.73,63.87,130488.0,53.032,53.0735,52.924,53.0403,130488.0
2019-10-11 15:00:00,63.87,63.92,63.74,63.89,178472.0,53.0403,53.0818,52.9323,53.0569,178472.0
2019-10-11 15:10:00,63.89,64.1,63.88,64.04,291141.0,53.0569,53.2313,53.0486,53.1814,291141.0
2019-10-11 15:20:00,64.03,64.04,63.9,63.93,223451.0,53.1731,53.1814,53.0652,53.0901,223451.0
2019-10-11 15:30:00,63.93,63.97,63.65,63.86,364443.0,53.0901,53.1233,52.8576,53.032,364443.0
2019-10-11 15:40:00,63.85,64.05,63.74,63.74,380496.0,53.0237,53.1897,52.9323,52.9323,380496.0
2019-10-11 15:50:00,63.76,63.91,63.38,63.42,712308.0,52.9489,53.0735,52.6334,52.6666,712308.0
2019-10-14 09:30:00,62.73,63.04,62.45,63.04,119204.0,52.0936,52.351,51.861,52.351,119204.0
2019-10-14 09:40:00,63.04,63.1,62.69,62.82,54105.0,52.351,52.4008,52.0603,52.1683,54105.0
2019-10-14 09:50:00,62.88,63.32,62.84,63.2,73126.0,52.2181,52.5835,52.1849,52.4839,73126.0
2019-10-14 10:00:00,63.2,63.48,63.15,63.43,44636.0,52.4839,52.7164,52.4423,52.6749,44636.0
2019-10-14 10:10:00,63.44,63.44,63.14,63.17,57461.0,52.6832,52.6832,52.434,52.459,57461.0
2019-10-14 10:20:00,63.16,63.2,63.04,63.1,52723.0,52.4507,52.4839,52.351,52.4008,52723.0
2019-10-14 10:30:00,63.1,63.36,63.08,63.35,764054.0,52.4008,52.6167,52.3842,52.6084,764054.0
2019-10-14 10:40:00,63.34,63.39,63.26,63.35,35518.0,52.6001,52.6417,52.5337,52.6084,35518.0
2019-10-14 10:50:00,63.35,63.41,63.12,63.16,44588.0,52.6084,52.6583,52.4174,52.4507,44588.0
2019-10-14 11:00:00,63.16,63.22,63.03,63.03,59339.0,52.4507,52.5005,52.3427,52.3427,59339.0
2019-10-14 11:10:00,63.03,63.07,62.97,63.01,58387.0,52.3427,52.3759,52.2929,52.3261,58387.0
2019-10-14 11:20:00,63.0,63.18,62.91,63.18,67875.0,52.3178,52.4673,52.243,52.4673,67875.0
2019-10-14 11:30:00,63.18,63.33,63.13,63.33,55362.0,52.4673,52.5918,52.4257,52.5918,55362.0
2019-10-14 11:40:00,63.33,63.35,63.22,63.3,50932.0,52.5918,52.6084,52.5005,52.5669,50932.0
2019-10-14 11:50:00,63.29,63.4,63.28,63.4,45066.0,52.5586,52.65,52.5503,52.65,45066.0
2019-10-14 12:00:00,63.39,63.41,63.3,63.38,61671.0,52.6417,52.6583,52.5669,52.6334,61671.0
2019-10-14 12:10:00,63.38,63.44,63.33,63.44,43383.0,52.6334,52.6832,52.5918,52.6832,43383.0
2019-10-14 12:20:00,63.44,63.44,63.33,63.36,34953.0,52.6832,52.6832,52.5918,52.6167,34953.0
2019-10-14 12:30:00,63.36,63.54,63.34,63.5,57512.0,52.6167,52.7662,52.6001,52.733,57512.0
2019-10-14 12:40:00,63.49,63.73,63.47,63.69,55367.0,52.7247,52.924,52.7081,52.8908,55367.0
2019-10-14 12:50:00,63.68,63.68,63.5,63.52,35201.0,52.8825,52.8825,52.733,52.7496,35201.0
2019-10-14 13:00:00,63.52,63.54,63.43,63.45,34732.0,52.7496,52.7662,52.6749,52.6915,34732.0
2019-10-14 13:10:00,63.46,63.5,63.36,63.42,52480.0,52.6998,52.733,52.6167,52.6666,52480.0
2019-10-14 13:20:00,63.42,63.47,63.37,63.43,28570.0,52.6666,52.7081,52.625,52.6749,28570.0
2019-10-14 13:30:00,63.43,63.44,63.21,63.23,82430.0,52.6749,52.6832,52.4922,52.5088,82430.0
2019-10-14 13:40:00,63.23,63.35,63.22,63.28,126164.0,52.5088,52.6084,52.5005,52.5503,126164.0
2019-10-14 13:50:00,63.29,63.39,63.28,63.38,30054.0,52.5586,52.6417,52.5503,52.6334,30054.0
2019-10-14 14:00:00,63.38,63.41,63.29,63.32,56032.0,52.6334,52.6583,52.5586,52.5835,56032.0
2019-10-14 14:10:00,63.32,63.34,63.16,63.22,42651.0,52.5835,52.6001,52.4507,52.5005,42651.0
2019-10-14 14:20:00,63.21,63.27,63.19,63.25,38902.0,52.4922,52.542,52.4756,52.5254,38902.0
2019-10-14 14:30:00,63.27,63.31,63.22,63.24,68304.0,52.542,52.5752,52.5005,52.5171,68304.0
2019-10-14 14:40:00,63.24,63.27,63.17,63.2,40386.0,52.5171,52.542,52.459,52.4839,40386.0
2019-10-14 14:50:00,63.2,63.34,63.19,63.32,35017.0,52.4839,52.6001,52.4756,52.5835,35017.0
2019-10-14 15:00:00,63.31,63.35,63.28,63.33,31948.0,52.5752,52.6084,52.5503,52.5918,31948.0
2019-10-14 15:10:00,63.33,63.35,63.28,63.34,40493.0,52.5918,52.6084,52.5503,52.6001,40493.0
2019-10-14 15:20:00,63.33,63.34,63.25,63.27,53927.0,52.5918,52.6001,52.5254,52.542,53927.0
2019-10-14 15:30:00,63.27,63.3,63.17,63.22,93942.0,52.542,52.5669,52.459,52.5005,93942.0
2019-10-14 15:40:00,63.23,63.23,63.09,63.1,97114.0,52.5088,52.5088,52.3925,52.4008,97114.0
2019-10-14 15:50:00,63.1,63.18,63.02,63.12,248390.0,52.4008,52.4673,52.3344,52.4174,248390.0
2019-10-15 09:30:00,62.95,63.1,62.32,62.99,148936.0,52.2763,52.4008,51.7531,52.3095,148936.0
2019-10-15 09:40:00,62.94,63.37,62.8,63.33,74248.0,52.268,52.625,52.1517,52.5918,74248.0
2019-10-15 09:50:00,63.34,63.54,63.25,63.41,57284.0,52.6001,52.7662,52.5254,52.6583,57284.0
2019-10-15 10:00:00,63.4,63.62,63.38,63.47,68525.0,52.65,52.8327,52.6334,52.7081,68525.0
2019-10-15 10:10:00,63.49,63.78,63.47,63.67,77640.0,52.7247,52.9655,52.7081,52.8742,77640.0
2019-10-15 10:20:00,63.66,63.81,63.64,63.73,82075.0,52.8659,52.9904,52.8493,52.924,82075.0
2019-10-15 10:30:00,63.74,64.02,63.66,64.01,87171.0,52.9323,53.1648,52.8659,53.1565,87171.0
2019-10-15 10:40:00,64.01,64.13,63.98,64.05,66236.0,53.1565,53.2562,53.1316,53.1897,66236.0
2019-10-15 10:50:00,64.06,64.22,63.96,63.98,119675.0,53.1981,53.3309,53.115,53.1316,119675.0
2019-10-15 11:00:00,63.98,64.08,63.83,64.0,103275.0,53.1316,53.2147,53.007,53.1482,103275.0
2019-10-15 11:10:00,63.98,64.04,63.91,63.97,57682.0,53.1316,53.1814,53.0735,53.1233,57682.0
2019-10-15 11:20:00,63.99,64.06,63.93,64.06,47992.0,53.1399,53.1981,53.0901,53.1981,47992.0
2019-10-15 11:30:00,64.03,64.07,63.82,63.89,56708.0,53.1731,53.2064,52.9987,53.0569,56708.0
2019-10-15 11:40:00,63.89,64.09,63.86,64.06,41059.0,53.0569,53.223,53.032,53.1981,41059.0
2019-10-15 11:50:00,64.07,64.15,64.04,64.1,50359.0,53.2064,53.2728,53.1814,53.2313,50359.0
2019-10-15 12:00:00,64.11,64.2,63.97,64.18,66130.0,53.2396,53.3143,53.1233,53.2977,66130.0
2019-10-15 12:10:00,64.17,64.27,64.16,64.19,48020.0,53.2894,53.3724,53.2811,53.306,48020.0
2019-10-15 12:20:00,64.19,64.27,64.15,64.25,82023.0,53.306,53.3724,53.2728,53.3558,82023.0
2019-10-15 12:30:00,64.24,64.38,64.24,64.29,83830.0,53.3475,53.4638,53.3475,53.3891,83830.0
2019-10-15 12:40:00,64.28,64.43,64.28,64.4,54898.0,53.3807,53.5053,53.3807,53.4804,54898.0
2019-10-15 12:50:00,64.4,64.48,64.36,64.47,43669.0,53.4804,53.5468,53.4472,53.5385,43669.0
2019-10-15 13:00:00,64.47,64.53,64.45,64.5,50606.0,53.5385,53.5884,53.5219,53.5634,50606.0
2019-10-15 13:10:00,64.5,64.56,64.48,64.5,66417.0,53.5634,53.6133,53.5468,53.5634,66417.0
2019-10-15 13:20:00,64.49,64.51,64.38,64.41,69434.0,53.5551,53.5717,53.4638,53.4887,69434.0
2019-10-15 13:30:00,64.41,64.53,64.38,64.52,45757.0,53.4887,53.5884,53.4638,53.5801,45757.0
2019-10-15 13:40:00,64.53,64.54,64.4,64.45,69532.0,53.5884,53.5967,53.4804,53.5219,69532.0
2019-10-15 13:50:00,64.45,64.47,64.25,64.26,48230.0,53.5219,53.5385,53.3558,53.3641,48230.0
2019-10-15 14:00:00,64.27,64.29,64.17,64.26,56608.0,53.3724,53.3891,53.2894,53.3641,56608.0
2019-10-15 14:10:00,64.26,64.4,64.25,64.38,42716.0,53.3641,53.4804,53.3558,53.4638,42716.0
2019-10-15 14:20:00,64.37,64.41,64.31,64.33,55423.0,53.4555,53.4887,53.4057,53.4223,55423.0
2019-10-15 14:30:00,64.32,64.35,64.23,64.24,64262.0,53.414,53.4389,53.3392,53.3475,64262.0
2019-10-15 14:40:00,64.25,64.36,64.23,64.29,54597.0,53.3558,53.4472,53.3392,53.3891,54597.0
2019-10-15 14:50:00,64.29,64.34,64.17,64.21,77140.0,53.3891,53.4306,53.2894,53.3226,77140.0
2019-10-15 15:00:00,64.2,64.25,64.12,64.14,66947.0,53.3143,53.3558,53.2479,53.2645,66947.0
2019-10-15 15:10:00,64.14,64.24,64.1,64.19,46326.0,53.2645,53.3475,53.2313,53.306,46326.0
2019-10-15 15:20:00,64.2,64.28,64.18,64.26,54072.0,53.3143,53.3807,53.2977,53.3641,54072.0
2019-10-15 15:30:00,64.26,64.36,64.21,64.34,97813.0,53.3641,53.4472,53.3226,53.4306,97813.0
2019-10-15 15:40:00,64.33,64.36,64.26,64.27,128205.0,53.4223,53.4472,53.3641,53.3724,128205.0
2019-10-15 15:50:00,64.26,64.28,64.05,64.05,336630.0,53.3641,53.3807,53.1897,53.1897,336630.0
2019-10-16 09:30:00,63.75,63.95,63.66,63.91,130454.0,52.9406,53.1067,52.8659,53.0735,130454.0
2019-10-16 09:40:00,63.9,64.16,63.88,63.96,60221.0,53.0652,53.2811,53.0486,53.115,60221.0
2019-10-16 09:50:00,63.93,63.97,63.78,63.89,38993.0,53.0901,53.1233,52.9655,53.0569,38993.0
2019-10-16 10:00:00,63.89,63.95,63.71,63.86,48591.0,53.0569,53.1067,52.9074,53.032,48591.0
2019-10-16 10:10:00,63.85,63.9,63.55,63.61,66890.0,53.0237,53.0652,52.7745,52.8244,66890.0
2019-10-16 10:20:00,63.61,63.62,63.43,63.46,68384.0,52.8244,52.8327,52.6749,52.6998,68384.0
2019-10-16 10:30:00,63.45,63.62,63.41,63.56,65643.0,52.6915,52.8327,52.6583,52.7828,65643.0
2019-10-16 10:40:00,63.54,63.7,63.49,63.53,65183.0,52.7662,52.8991,52.7247,52.7579,65183.0
2019-10-16 10:50:00,63.52,63.61,63.47,63.57,75464.0,52.7496,52.8244,52.7081,52.7911,75464.0
2019-10-16 11:00:00,63.57,63.6,63.39,63.41,60961.0,52.7911,52.816,52.6417,52.6583,60961.0
2019-10-16 11:10:00,63.4,63.46,63.16,63.18,78389.0,52.65,52.6998,52.4507,52.4673,78389.0
2019-10-16 11:20:00,63.2,63.29,63.15,63.24,48517.0,52.4839,52.5586,52.4423,52.5171,48517.0
2019-10-16 11:30:00,63.24,63.26,63.14,63.17,57837.0,52.5171,52.5337,52.434,52.459,57837.0
2019-10-16 11:40:00,63.17,63.21,63.08,63.14,58061.0,52.459,52.4922,52.3842,52.434,58061.0
2019-10-16 11:50:00,63.13,63.17,63.02,63.17,54535.0,52.4257,52.459,52.3344,52.459,54535.0
2019-10-16 12:00:00,63.18,63.22,63.1,63.11,38579.0,52.4673,52.5005,52.4008,52.4091,38579.0
2019-10-16 12:10:00,63.12,63.12,63.05,63.05,42671.0,52.4174,52.4174,52.3593,52.3593,42671.0
2019-10-16 12:20:00,63.06,63.15,63.0,63.14,44303.0,52.3676,52.4423,52.3178,52.434,44303.0
2019-10-16 12:30:00,63.17,63.22,63.08,63.1,51121.0,52.459,52.5005,52.3842,52.4008,51121.0
2019-10-16 12:40:00,63.11,63.13,63.06,63.13,37525.0,52.4091,52.4257,52.3676,52.4257,37525.0
2019-10-16 12:50:00,63.12,63.13,63.02,63.06,38572.0,52.4174,52.4257,52.3344,52.3676,38572.0
2019-10-16 13:00:00,63.07,63.08,62.94,62.94,57291.0,52.3759,52.3842,52.268,52.268,57291.0
2019-10-16 13:10:00,62.94,62.95,62.84,62.88,57629.0,52.268,52.2763,52.1849,52.2181,57629.0
2019-10-16 13:20:00,62.87,62.89,62.77,62.8,70695.0,52.2098,52.2264,52.1268,52.1517,70695.0
2019-10-16 13:30:00,62.8,62.83,62.74,62.75,62552.0,52.1517,52.1766,52.1019,52.1102,62552.0
2019-10-16 13:40:00,62.76,63.0,62.74,63.0,105523.0,52.1185,52.3178,52.1019,52.3178,105523.0
2019-10-16 13:50:00,63.0,63.04,62.87,62.87,38502.0,52.3178,52.351,52.2098,52.2098,38502.0
2019-10-16 14:00:00,62.87,62.91,62.8,62.85,55073.0,52.2098,52.243,52.1517,52.1932,55073.0
2019-10-16 14:10:00,62.86,62.92,62.84,62.92,31849.0,52.2015,52.2513,52.1849,52.2513,31849.0
2019-10-16 14:20:00,62.91,62.95,62.8,62.8,42944.0,52.243,52.2763,52.1517,52.1517,42944.0
2019-10-16 14:30:00,62.8,62.85,62.77,62.83,61158.0,52.1517,52.1932,52.1268,52.1766,61158.0
2019-10-16 14:40:00,62.83,62.97,62.79,62.97,53236.0,52.1766,52.2929,52.1434,52.2929,53236.0
2019-10-16 14:50:00,62.97,63.07,62.88,62.91,65006.0,52.2929,52.3759,52.2181,52.243,65006.0
2019-10-16 15:00:00,62.92,62.96,62.87,62.89,60344.0,52.2513,52.2846,52.2098,52.2264,60344.0
2019-10-16 15:10:00,62.91,62.93,62.79,62.89,53919.0,52.243,52.2597,52.1434,52.2264,53919.0
2019-10-16 15:20:00,62.89,62.92,62.8,62.85,53312.0,52.2264,52.2513,52.1517,52.1932,53312.0
2019-10-16 15:30:00,62.86,63.02,62.83,62.93,131363.0,52.2015,52.3344,52.1766,52.2597,131363.0
2019-10-16 15:40:00,62.94,62.94,62.63,62.66,159148.0,52.268,52.268,52.0105,52.0354,159148.0
2019-10-16 15:50:00,62.66,62.81,62.61,62.68,332185.0,52.0354,52.16,51.9939,52.052,332185.0
2019-10-17 09:30:00,63.29,63.56,63.07,63.49,138045.0,52.5586,52.7828,52.3759,52.7247,138045.0
2019-10-17 09:40:00,63.48,63.55,63.36,63.46,43661.0,52.7164,52.7745,52.6167,52.6998,43661.0
2019-10-17 09:50:00,63.49,63.52,63.31,63.38,70505.0,52.7247,52.7496,52.5752,52.6334,70505.0
2019-10-17 10:00:00,63.39,63.39,63.24,63.36,38504.0,52.6417,52.6417,52.5171,52.6167,38504.0
2019-10-17 10:10:00,63.38,63.86,63.34,63.86,144168.0,52.6334,53.032,52.6001,53.032,144168.0
2019-10-17 10:20:00,63.85,63.89,63.54,63.64,112267.0,53.0237,53.0569,52.7662,52.8493,112267.0
2019-10-17 10:30:00,63.62,63.73,63.6,63.66,48370.0,52.8327,52.924,52.816,52.8659,48370.0
2019-10-17 10:40:00,63.66,63.75,63.54,63.57,69519.0,52.8659,52.9406,52.7662,52.7911,69519.0
2019-10-17 10:50:00,63.58,63.66,63.54,63.54,43900.0,52.7994,52.8659,52.7662,52.7662,43900.0
2019-10-17 11:00:00,63.54,64.8,63.37,64.44,426280.0,52.7662,53.8126,52.625,53.5136,426280.0
2019-10-17 11:10:00,64.41,65.41,64.29,64.85,804952.0,53.4887,54.3191,53.3891,53.8541,804952.0
2019-10-17 11:20:00,64.89,65.04,64.33,64.45,217669.0,53.8873,54.0119,53.4223,53.5219,217669.0
2019-10-17 11:30:00,64.42,64.47,63.98,64.29,242082.0,53.497,53.5385,53.1316,53.3891,242082.0
2019-10-17 11:40:00,64.26,64.28,64.08,64.19,72033.0,53.3641,53.3807,53.2147,53.306,72033.0
2019-10-17 11:50:00,64.16,64.17,63.98,64.07,77317.0,53.2811,53.2894,53.1316,53.2064,77317.0
2019-10-17 12:00:00,64.07,64.08,63.96,64.07,92438.0,53.2064,53.2147,53.115,53.2064,92438.0
2019-10-17 12:10:00,64.08,64.14,64.03,64.14,81744.0,53.2147,53.2645,53.1731,53.2645,81744.0
2019-10-17 12:20:00,64.14,64.46,64.13,64.42,97195.0,53.2645,53.5302,53.2562,53.497,97195.0
2019-10-17 12:30:00,64.41,64.54,64.38,64.48,78153.0,53.4887,53.5967,53.4638,53.5468,78153.0
2019-10-17 12:40:00,64.5,64.5,64.28,64.44,128586.0,53.5634,53.5634,53.3807,53.5136,128586.0
2019-10-17 12:50:00,64.42,64.45,64.36,64.39,45859.0,53.497,53.5219,53.4472,53.4721,45859.0
2019-10-17 13:00:00,64.38,64.5,64.27,64.29,105124.0,53.4638,53.5634,53.3724,53.3891,105124.0
2019-10-17 13:10:00,64.28,64.28,64.13,64.21,110634.0,53.3807,53.3807,53.2562,53.3226,110634.0
2019-10-17 13:20:00,64.23,64.25,64.12,64.14,37900.0,53.3392,53.3558,53.2479,53.2645,37900.0
2019-10-17 13:30:00,64.15,64.35,64.14,64.25,55539.0,53.2728,53.4389,53.2645,53.3558,55539.0
2019-10-17 13:40:00,64.25,64.3,64.21,64.26,44410.0,53.3558,53.3974,53.3226,53.3641,44410.0
2019-10-17 13:50:00,64.27,64.35,64.27,64.3,46268.0,53.3724,53.4389,53.3724,53.3974,46268.0
2019-10-17 14:00:00,64.3,64.31,64.14,64.2,50574.0,53.3974,53.4057,53.2645,53.3143,50574.0
2019-10-17 14:10:00,64.2,64.21,64.14,64.18,79918.0,53.3143,53.3226,53.2645,53.2977,79918.0
2019-10-17 14:20:00,64.17,64.36,64.17,64.34,45733.0,53.2894,53.4472,53.2894,53.4306,45733.0
2019-10-17 14:30:00,64.36,64.36,63.84,63.95,220832.0,53.4472,53.4472,53.0154,53.1067,220832.0
2019-10-17 14:40:00,63.94,64.1,63.84,64.01,88430.0,53.0984,53.2313,53.0154,53.1565,88430.0
2019-10-17 14:50:00,64.01,64.2,63.99,64.12,65844.0,53.1565,53.3143,53.1399,53.2479,65844.0
2019-10-17 15:00:00,64.11,64.31,64.1,64.14,212775.0,53.2396,53.4057,53.2313,53.2645,212775.0
2019-10-17 15:10:00,64.15,64.24,64.02,64.03,194249.0,53.2728,53.3475,53.1648,53.1731,194249.0
2019-10-17 15:20:00,64.04,64.17,63.95,64.12,84542.0,53.1814,53.2894,53.1067,53.2479,84542.0
2019-10-17 15:30:00,64.1,64.15,63.98,64.06,213352.0,53.2313,53.2728,53.1316,53.1981,213352.0
2019-10-17 15:40:00,64.06,64.17,63.99,64.09,148867.0,53.1981,53.2894,53.1399,53.223,148867.0
2019-10-17 15:50:00,64.1,64.21,64.06,64.1,407352.0,53.2313,53.3226,53.1981,53.2313,407352.0
2019-10-18 09:30:00,63.9,65.08,63.78,64.67,541102.0,53.0652,54.0451,52.9655,53.7046,541102.0
2019-10-18 09:40:00,64.54,64.88,64.14,64.27,339676.0,53.5967,53.879,53.2645,53.3724,339676.0
2019-10-18 09:50:00,64.28,64.95,64.19,64.49,313104.0,53.3807,53.9371,53.306,53.5551,313104.0
2019-10-18 10:00:00,64.47,64.86,64.44,64.51,252975.0,53.5385,53.8624,53.5136,53.5717,252975.0
2019-10-18 10:10:00,64.52,64.87,64.43,64.83,151680.0,53.5801,53.8707,53.5053,53.8375,151680.0
2019-10-18 10:20:00,64.83,65.06,64.65,65.06,165760.0,53.8375,54.0285,53.688,54.0285,165760.0
2019-10-18 10:30:00,65.06,65.06,64.87,64.96,205042.0,54.0285,54.0285,53.8707,53.9454,205042.0
2019-10-18 10:40:00,64.96,65.0,64.71,64.79,187516.0,53.9454,53.9787,53.7378,53.8043,187516.0
2019-10-18 10:50:00,64.79,65.03,64.79,64.98,272752.0,53.8043,54.0036,53.8043,53.9621,272752.0
2019-10-18 11:00:00,64.99,65.15,64.94,65.01,141484.0,53.9704,54.1032,53.9288,53.987,141484.0
2019-10-18 11:10:00,65.01,65.31,64.97,65.17,200076.0,53.987,54.2361,53.9538,54.1198,200076.0
2019-10-18 11:20:00,65.17,65.28,65.02,65.05,193215.0,54.1198,54.2112,53.9953,54.0202,193215.0
2019-10-18 11:30:00,65.04,65.13,64.7,64.77,204159.0,54.0119,54.0866,53.7295,53.7877,204159.0
2019-10-18 11:40:00,64.79,64.84,64.7,64.76,89136.0,53.8043,53.8458,53.7295,53.7794,89136.0
2019-10-18 11:50:00,64.75,64.89,64.65,64.7,109927.0,53.7711,53.8873,53.688,53.7295,109927.0
2019-10-18 12:00:00,64.68,64.9,64.66,64.81,100664.0,53.7129,53.8956,53.6963,53.8209,100664.0
2019-10-18 12:10:00,64.8,64.82,64.45,64.47,120816.0,53.8126,53.8292,53.5219,53.5385,120816.0
2019-10-18 12:20:00,64.47,64.72,64.46,64.61,109040.0,53.5385,53.7461,53.5302,53.6548,109040.0
2019-10-18 12:30:00,64.61,64.9,64.6,64.85,151253.0,53.6548,53.8956,53.6465,53.8541,151253.0
2019-10-18 12:40:00,64.85,65.29,64.83,65.22,497603.0,53.8541,54.2195,53.8375,54.1614,497603.0
2019-10-18 12:50:00,65.22,65.31,65.13,65.15,167936.0,54.1614,54.2361,54.0866,54.1032,167936.0
2019-10-18 13:00:00,65.16,65.28,65.13,65.24,105592.0,54.1115,54.2112,54.0866,54.178,105592.0
2019-10-18 13:10:00,65.24,65.24,65.04,65.05,91178.0,54.178,54.178,54.0119,54.0202,91178.0
2019-10-18 13:20:00,65.05,65.24,65.05,65.11,142579.0,54.0202,54.178,54.0202,54.07,142579.0
2019-10-18 13:30:00,65.11,65.15,65.02,65.14,69757.0,54.07,54.1032,53.9953,54.0949,69757.0
2019-10-18 13:40:00,65.14,65.2,65.11,65.17,80255.0,54.0949,54.1448,54.07,54.1198,80255.0
2019-10-18 13:50:00,65.17,65.18,65.11,65.16,77819.0,54.1198,54.1281,54.07,54.1115,77819.0
2019-10-18 14:00:00,65.16,65.19,65.04,65.17,100223.0,54.1115,54.1364,54.0119,54.1198,100223.0
2019-10-18 14:10:00,65.17,65.2,65.11,65.19,70012.0,54.1198,54.1448,54.07,54.1364,70012.0
2019-10-18 14:20:00,65.19,65.2,65.06,65.15,101193.0,54.1364,54.1448,54.0285,54.1032,101193.0
2019-10-18 14:30:00,65.14,65.16,65.07,65.07,106047.0,54.0949,54.1115,54.0368,54.0368,106047.0
2019-10-18 14:40:00,65.06,65.11,65.01,65.02,81711.0,54.0285,54.07,53.987,53.9953,81711.0
2019-10-18 14:50:00,65.01,65.14,64.98,65.08,110088.0,53.987,54.0949,53.9621,54.0451,110088.0
2019-10-18 15:00:00,65.1,65.31,65.09,65.3,120036.0,54.0617,54.2361,54.0534,54.2278,120036.0
2019-10-18 15:10:00,65.31,65.54,65.31,65.52,317162.0,54.2361,54.4271,54.2361,54.4105,317162.0
2019-10-18 15:20:00,65.52,65.53,65.36,65.39,166428.0,54.4105,54.4188,54.2776,54.3025,166428.0
2019-10-18 15:30:00,65.39,65.42,65.24,65.34,222722.0,54.3025,54.3275,54.178,54.261,222722.0
2019-10-18 15:40:00,65.33,65.4,65.21,65.31,368435.0,54.2527,54.3108,54.1531,54.2361,368435.0
2019-10-18 15:50:00,65.3,65.41,65.04,65.16,1041183.0,54.2278,54.3191,54.0119,54.1115,1041183.0
2019-10-21 09:30:00,65.45,65.92,65.29,65.82,212804.0,54.3524,54.7427,54.2195,54.6596,212804.0
2019-10-21 09:40:00,65.82,66.05,65.72,65.92,126806.0,54.6596,54.8506,54.5766,54.7427,126806.0
2019-10-21 09:50:00,65.92,65.98,65.65,65.73,91248.0,54.7427,54.7925,54.5185,54.5849,91248.0
2019-10-21 10:00:00,65.71,65.74,65.45,65.5,78921.0,54.5683,54.5932,54.3524,54.3939,78921.0
2019-10-21 10:10:00,65.48,65.53,65.3,65.34,61530.0,54.3773,54.4188,54.2278,54.261,61530.0
2019-10-21 10:20:00,65.33,65.4,65.22,65.28,53172.0,54.2527,54.3108,54.1614,54.2112,53172.0
2019-10-21 10:30:00,65.29,65.32,65.01,65.12,91062.0,54.2195,54.2444,53.987,54.0783,91062.0
2019-10-21 10:40:00,65.1,65.15,64.93,65.06,139885.0,54.0617,54.1032,53.9205,54.0285,139885.0
2019-10-21 10:50:00,65.07,65.38,65.05,65.36,88875.0,54.0368,54.2942,54.0202,54.2776,88875.0
2019-10-21 11:00:00,65.38,65.54,65.38,65.43,55898.0,54.2942,54.4271,54.2942,54.3358,55898.0
2019-10-21 11:10:00,65.44,65.46,65.29,65.3,59011.0,54.3441,54.3607,54.2195,54.2278,59011.0
2019-10-21 11:20:00,65.28,65.41,65.26,65.3,46642.0,54.2112,54.3191,54.1946,54.2278,46642.0
2019-10-21 11:30:00,65.3,65.3,65.11,65.19,80389.0,54.2278,54.2278,54.07,54.1364,80389.0
2019-10-21 11:40:00,65.19,65.28,65.05,65.14,83018.0,54.1364,54.2112,54.0202,54.0949,83018.0
2019-10-21 11:50:00,65.14,65.18,65.03,65.03,58044.0,54.0949,54.1281,54.0036,54.0036,58044.0
2019-10-21 12:00:00,65.04,65.16,65.0,65.14,55539.0,54.0119,54.1115,53.9787,54.0949,55539.0
2019-10-21 12:10:00,65.15,65.18,65.03,65.05,55110.0,54.1032,54.1281,54.0036,54.0202,55110.0
2019-10-21 12:20:00,65.06,65.35,65.06,65.35,58243.0,54.0285,54.2693,54.0285,54.2693,58243.0
2019-10-21 12:30:00,65.34,65.34,65.21,65.25,44457.0,54.261,54.261,54.1531,54.1863,44457.0
2019-10-21 12:40:00,65.25,65.25,65.13,65.13,43819.0,54.1863,54.1863,54.0866,54.0866,43819.0
2019-10-21 12:50:00,65.13,65.2,65.05,65.1,53171.0,54.0866,54.1448,54.0202,54.0617,53171.0
2019-10-21 13:00:00,65.12,65.19,65.11,65.14,52682.0,54.0783,54.1364,54.07,54.0949,52682.0
2019-10-21 13:10:00,65.13,65.23,65.11,65.22,54918.0,54.0866,54.1697,54.07,54.1614,54918.0
2019-10-21 13:20:00,65.22,65.26,65.15,65.16,51686.0,54.1614,54.1946,54.1032,54.1115,51686.0
2019-10-21 13:30:00,65.16,65.18,65.06,65.14,55347.0,54.1115,54.1281,54.0285,54.0949,55347.0
2019-10-21 13:40:00,65.14,65.19,65.09,65.09,28045.0,54.0949,54.1364,54.0534,54.0534,28045.0
2019-10-21 13:50:00,65.1,65.16,65.07,65.13,34579.0,54.0617,54.1115,54.0368,54.0866,34579.0
2019-10-21 14:00:00,65.13,65.2,65.1,65.17,42504.0,54.0866,54.1448,54.0617,54.1198,42504.0
2019-10-21 14:10:00,65.16,65.19,65.07,65.07,38406.0,54.1115,54.1364,54.0368,54.0368,38406.0
2019-10-21 14:20:00,65.07,65.09,65.01,65.06,35464.0,54.0368,54.0534,53.987,54.0285,35464.0
2019-10-21 14:30:00,65.05,65.09,65.0,65.03,47731.0,54.0202,54.0534,53.9787,54.0036,47731.0
2019-10-21 14:40:00,65.03,65.04,64.85,64.88,64418.0,54.0036,54.0119,53.8541,53.879,64418.0
2019-10-21 14:50:00,64.88,64.99,64.85,64.96,111784.0,53.879,53.9704,53.8541,53.9454,111784.0
2019-10-21 15:00:00,64.97,65.09,64.91,65.09,105342.0,53.9538,54.0534,53.9039,54.0534,105342.0
2019-10-21 15:10:00,65.1,65.11,65.04,65.05,44754.0,54.0617,54.07,54.0119,54.0202,44754.0
2019-10-21 15:20:00,65.06,65.17,65.01,65.13,87618.0,54.0285,54.1198,53.987,54.0866,87618.0
2019-10-21 15:30:00,65.12,65.15,64.93,64.94,178381.0,54.0783,54.1032,53.9205,53.9288,178381.0
2019-10-21 15:40:00,64.94,64.94,64.78,64.84,165399.0,53.9288,53.9288,53.796,53.8458,165399.0
2019-10-21 15:50:00,64.84,64.88,64.68,64.68,407521.0,53.8458,53.879,53.7129,53.7129,407521.0
2019-10-22 09:30:00,65.04,65.62,64.88,64.95,166134.0,54.0119,54.4935,53.879,53.9371,166134.0
2019-10-22 09:40:00,64.91,65.45,64.86,65.3,90109.0,53.9039,54.3524,53.8624,54.2278,90109.0
2019-10-22 09:50:00,65.3,65.36,65.14,65.21,35913.0,54.2278,54.2776,54.0949,54.1531,35913.0
2019-10-22 10:00:00,65.21,65.26,65.01,65.05,55413.0,54.1531,54.1946,53.987,54.0202,55413.0
2019-10-22 10:10:00,65.05,65.15,64.95,65.05,45318.0,54.0202,54.1032,53.9371,54.0202,45318.0
2019-10-22 10:20:00,65.05,65.24,65.02,65.23,46866.0,54.0202,54.178,53.9953,54.1697,46866.0
2019-10-22 10:30:00,65.24,65.26,65.12,65.17,31913.0,54.178,54.1946,54.0783,54.1198,31913.0
2019-10-22 10:40:00,65.17,65.22,64.97,65.05,54720.0,54.1198,54.1614,53.9538,54.0202,54720.0
2019-10-22 10:50:00,65.05,65.36,64.99,65.23,73011.0,54.0202,54.2776,53.9704,54.1697,73011.0
2019-10-22 11:00:00,65.21,65.32,65.12,65.14,58529.0,54.1531,54.2444,54.0783,54.0949,58529.0
2019-10-22 11:10:00,65.17,65.38,65.13,65.36,45074.0,54.1198,54.2942,54.0866,54.2776,45074.0
2019-10-22 11:20:00,65.36,65.44,65.31,65.42,67244.0,54.2776,54.3441,54.2361,54.3275,67244.0
2019-10-22 11:30:00,65.42,65.5,65.38,65.47,56966.0,54.3275,54.3939,54.2942,54.369,56966.0
2019-10-22 11:40:00,65.46,65.61,65.46,65.6,46702.0,54.3607,54.4852,54.3607,54.4769,46702.0
2019-10-22 11:50:00,65.6,65.64,65.52,65.54,38091.0,54.4769,54.5101,54.4105,54.4271,38091.0
2019-10-22 12:00:00,65.54,65.6,65.46,65.58,51721.0,54.4271,54.4769,54.3607,54.4603,51721.0
2019-10-22 12:10:00,65.59,65.59,65.45,65.49,39616.0,54.4686,54.4686,54.3524,54.3856,39616.0
2019-10-22 12:20:00,65.5,65.63,65.49,65.63,38251.0,54.3939,54.5018,54.3856,54.5018,38251.0
2019-10-22 12:30:00,65.63,65.69,65.62,65.69,37099.0,54.5018,54.5517,54.4935,54.5517,37099.0
2019-10-22 12:40:00,65.67,65.84,65.67,65.76,69992.0,54.5351,54.6762,54.5351,54.6098,69992.0
2019-10-22 12:50:00,65.77,65.78,65.64,65.64,40069.0,54.6181,54.6264,54.5101,54.5101,40069.0
2019-10-22 13:00:00,65.65,65.65,65.5,65.55,86466.0,54.5185,54.5185,54.3939,54.4354,86466.0
2019-10-22 13:10:00,65.56,65.56,65.5,65.52,42683.0,54.4437,54.4437,54.3939,54.4105,42683.0
2019-10-22 13:20:00,65.52,65.59,65.5,65.58,41705.0,54.4105,54.4686,54.3939,54.4603,41705.0
2019-10-22 13:30:00,65.59,65.61,65.53,65.58,77273.0,54.4686,54.4852,54.4188,54.4603,77273.0
2019-10-22 13:40:00,65.58,65.72,65.56,65.7,40305.0,54.4603,54.5766,54.4437,54.56,40305.0
2019-10-22 13:50:00,65.71,65.8,65.65,65.75,51689.0,54.5683,54.643,54.5185,54.6015,51689.0
2019-10-22 14:00:00,65.75,65.83,65.72,65.77,38443.0,54.6015,54.6679,54.5766,54.6181,38443.0
2019-10-22 14:10:00,65.76,65.83,65.74,65.82,49844.0,54.6098,54.6679,54.5932,54.6596,49844.0
2019-10-22 14:20:00,65.82,65.88,65.71,65.74,43383.0,54.6596,54.7095,54.5683,54.5932,43383.0
2019-10-22 14:30:00,65.77,65.78,65.57,65.63,55952.0,54.6181,54.6264,54.452,54.5018,55952.0
2019-10-22 14:40:00,65.63,65.64,65.51,65.55,62229.0,54.5018,54.5101,54.4022,54.4354,62229.0
2019-10-22 14:50:00,65.56,65.56,65.41,65.51,80318.0,54.4437,54.4437,54.3191,54.4022,80318.0
2019-10-22 15:00:00,65.52,65.58,65.4,65.44,72524.0,54.4105,54.4603,54.3108,54.3441,72524.0
2019-10-22 15:10:00,65.45,65.53,65.39,65.52,71396.0,54.3524,54.4188,54.3025,54.4105,71396.0
2019-10-22 15:20:00,65.52,65.66,65.47,65.59,65748.0,54.4105,54.5268,54.369,54.4686,65748.0
2019-10-22 15:30:00,65.58,65.65,65.48,65.52,97697.0,54.4603,54.5185,54.3773,54.4105,97697.0
2019-10-22 15:40:00,65.53,65.54,65.36,65.37,124835.0,54.4188,54.4271,54.2776,54.2859,124835.0
2019-10-22 15:50:00,65.37,65.37,65.07,65.18,289857.0,54.2859,54.2859,54.0368,54.1281,289857.0
2019-10-23 09:30:00,65.09,65.18,64.74,65.13,89203.0,54.0534,54.1281,53.7628,54.0866,89203.0
2019-10-23 09:40:00,65.13,65.23,64.98,65.13,79520.0,54.0866,54.1697,53.9621,54.0866,79520.0
2019-10-23 09:50:00,65.13,65.13,64.96,64.98,41957.0,54.0866,54.0866,53.9454,53.9621,41957.0
2019-10-23 10:00:00,64.97,65.18,64.95,65.17,55321.0,53.9538,54.1281,53.9371,54.1198,55321.0
2019-10-23 10:10:00,65.17,65.26,65.14,65.17,57078.0,54.1198,54.1946,54.0949,54.1198,57078.0
2019-10-23 10:20:00,65.15,65.27,65.07,65.08,44867.0,54.1032,54.2029,54.0368,54.0451,44867.0
2019-10-23 10:30:00,65.1,65.43,65.1,65.25,52178.0,54.0617,54.3358,54.0617,54.1863,52178.0
2019-10-23 10:40:00,65.27,65.53,65.22,65.41,33280.0,54.2029,54.4188,54.1614,54.3191,33280.0
2019-10-23 10:50:00,65.39,65.57,65.39,65.42,52048.0,54.3025,54.452,54.3025,54.3275,52048.0
2019-10-23 11:00:00,65.44,65.54,65.4,65.51,32880.0,54.3441,54.4271,54.3108,54.4022,32880.0
2019-10-23 11:10:00,65.52,65.52,65.29,65.31,44856.0,54.4105,54.4105,54.2195,54.2361,44856.0
2019-10-23 11:20:00,65.31,65.39,65.08,65.11,67529.0,54.2361,54.3025,54.0451,54.07,67529.0
2019-10-23 11:30:00,65.11,65.12,64.98,65.08,116243.0,54.07,54.0783,53.9621,54.0451,116243.0
2019-10-23 11:40:00,65.08,65.13,64.93,64.94,56973.0,54.0451,54.0866,53.9205,53.9288,56973.0
2019-10-23 11:50:00,64.95,65.0,64.89,64.9,54434.0,53.9371,53.9787,53.8873,53.8956,54434.0
2019-10-23 12:00:00,64.89,65.11,64.84,65.11,55237.0,53.8873,54.07,53.8458,54.07,55237.0
2019-10-23 12:10:00,65.12,65.25,65.07,65.22,26561.0,54.0783,54.1863,54.0368,54.1614,26561.0
2019-10-23 12:20:00,65.21,65.29,65.2,65.23,35013.0,54.1531,54.2195,54.1448,54.1697,35013.0
2019-10-23 12:30:00,65.23,65.39,65.23,65.37,31346.0,54.1697,54.3025,54.1697,54.2859,31346.0
2019-10-23 12:40:00,65.39,65.41,65.31,65.31,47669.0,54.3025,54.3191,54.2361,54.2361,47669.0
2019-10-23 12:50:00,65.31,65.35,65.29,65.31,57483.0,54.2361,54.2693,54.2195,54.2361,57483.0
2019-10-23 13:00:00,65.31,65.48,65.3,65.45,53514.0,54.2361,54.3773,54.2278,54.3524,53514.0
2019-10-23 13:10:00,65.45,65.54,65.39,65.49,64356.0,54.3524,54.4271,54.3025,54.3856,64356.0
2019-10-23 13:20:00,65.48,65.59,65.47,65.55,61196.0,54.3773,54.4686,54.369,54.4354,61196.0
2019-10-23 13:30:00,65.54,65.67,65.51,65.64,42597.0,54.4271,54.5351,54.4022,54.5101,42597.0
2019-10-23 13:40:00,65.64,65.67,65.55,65.61,102607.0,54.5101,54.5351,54.4354,54.4852,102607.0
2019-10-23 13:50:00,65.61,65.8,65.46,65.58,240440.0,54.4852,54.643,54.3607,54.4603,240440.0
2019-10-23 14:00:00,65.57,65.63,65.5,65.51,68003.0,54.452,54.5018,54.3939,54.4022,68003.0
2019-10-23 14:10:00,65.51,65.6,65.37,65.56,91985.0,54.4022,54.4769,54.2859,54.4437,91985.0
2019-10-23 14:20:00,65.57,65.58,65.49,65.56,69927.0,54.452,54.4603,54.3856,54.4437,69927.0
2019-10-23 14:30:00,65.56,65.59,65.46,65.58,70604.0,54.4437,54.4686,54.3607,54.4603,70604.0
2019-10-23 14:40:00,65.59,65.62,65.53,65.62,79444.0,54.4686,54.4935,54.4188,54.4935,79444.0
2019-10-23 14:50:00,65.62,65.65,65.57,65.61,61638.0,54.4935,54.5185,54.452,54.4852,61638.0
2019-10-23 15:00:00,65.62,65.7,65.58,65.65,50254.0,54.4935,54.56,54.4603,54.5185,50254.0
2019-10-23 15:10:00,65.66,65.69,65.62,65.68,43270.0,54.5268,54.5517,54.4935,54.5434,43270.0
2019-10-23 15:20:00,65.68,65.69,65.62,65.67,52599.0,54.5434,54.5517,54.4935,54.5351,52599.0
2019-10-23 15:30:00,65.66,65.67,65.59,65.64,126316.0,54.5268,54.5351,54.4686,54.5101,126316.0
2019-10-23 15:40:00,65.64,65.72,65.6,65.72,148426.0,54.5101,54.5766,54.4769,54.5766,148426.0
2019-10-23 15:50:00,65.72,65.96,65.71,65.9,583939.0,54.5766,54.7759,54.5683,54.7261,583939.0
2019-10-24 09:30:00,66.25,66.52,65.77,66.21,159796.0,55.0167,55.2409,54.6181,54.9835,159796.0
2019-10-24 09:40:00,66.17,66.21,65.45,65.53,56532.0,54.9503,54.9835,54.3524,54.4188,56532.0
2019-10-24 09:50:00,65.53,65.82,65.4,65.74,67289.0,54.4188,54.6596,54.3108,54.5932,67289.0
2019-10-24 10:00:00,65.72,66.0,65.71,65.92,119722.0,54.5766,54.8091,54.5683,54.7427,119722.0
2019-10-24 10:10:00,65.93,66.13,65.91,66.09,67579.0,54.751,54.9171,54.7344,54.8838,67579.0
2019-10-24 10:20:00,66.11,66.6,66.08,66.46,90625.0,54.9005,55.3074,54.8755,55.1911,90625.0
2019-10-24 10:30:00,66.44,66.46,66.29,66.36,42720.0,55.1745,55.1911,55.0499,55.1081,42720.0
2019-10-24 10:40:00,66.39,66.4,66.22,66.34,37520.0,55.133,55.1413,54.9918,55.0915,37520.0
2019-10-24 10:50:00,66.32,66.48,66.2,66.24,44213.0,55.0748,55.2077,54.9752,55.0084,44213.0
2019-10-24 11:00:00,66.23,66.28,66.05,66.05,36405.0,55.0001,55.0416,54.8506,54.8506,36405.0
2019-10-24 11:10:00,66.05,66.05,65.84,65.86,75655.0,54.8506,54.8506,54.6762,54.6928,75655.0
2019-10-24 11:20:00,65.87,65.89,65.71,65.8,103025.0,54.7011,54.7178,54.5683,54.643,103025.0
2019-10-24 11:30:00,65.81,65.81,65.59,65.63,53109.0,54.6513,54.6513,54.4686,54.5018,53109.0
2019-10-24 11:40:00,65.62,65.73,65.61,65.67,61516.0,54.4935,54.5849,54.4852,54.5351,61516.0
2019-10-24 11:50:00,65.67,65.7,65.55,65.66,44831.0,54.5351,54.56,54.4354,54.5268,44831.0
2019-10-24 12:00:00,65.68,65.74,65.59,65.67,40004.0,54.5434,54.5932,54.4686,54.5351,40004.0
2019-10-24 12:10:00,65.66,65.66,65.43,65.6,36635.0,54.5268,54.5268,54.3358,54.4769,36635.0
2019-10-24 12:20:00,65.6,65.78,65.56,65.75,57886.0,54.4769,54.6264,54.4437,54.6015,57886.0
2019-10-24 12:30:00,65.75,65.83,65.7,65.78,52708.0,54.6015,54.6679,54.56,54.6264,52708.0
2019-10-24 12:40:00,65.78,65.82,65.71,65.77,27481.0,54.6264,54.6596,54.5683,54.6181,27481.0
2019-10-24 12:50:00,65.75,65.79,65.68,65.72,19034.0,54.6015,54.6347,54.5434,54.5766,19034.0
2019-10-24 13:00:00,65.71,65.84,65.7,65.8,19406.0,54.5683,54.6762,54.56,54.643,19406.0
2019-10-24 13:10:00,65.79,65.85,65.78,65.84,50724.0,54.6347,54.6845,54.6264,54.6762,50724.0
2019-10-24 13:20:00,65.83,66.02,65.82,65.98,47699.0,54.6679,54.8257,54.6596,54.7925,47699.0
2019-10-24 13:30:00,65.98,66.0,65.9,65.95,35975.0,54.7925,54.8091,54.7261,54.7676,35975.0
2019-10-24 13:40:00,65.94,65.99,65.93,65.98,34519.0,54.7593,54.8008,54.751,54.7925,34519.0
2019-10-24 13:50:00,65.98,66.01,65.94,65.99,32873.0,54.7925,54.8174,54.7593,54.8008,32873.0
2019-10-24 14:00:00,65.98,66.0,65.88,66.0,35821.0,54.7925,54.8091,54.7095,54.8091,35821.0
2019-10-24 14:10:00,65.99,66.01,65.76,65.82,75379.0,54.8008,54.8174,54.6098,54.6596,75379.0
2019-10-24 14:20:00,65.84,65.99,65.83,65.99,30669.0,54.6762,54.8008,54.6679,54.8008,30669.0
2019-10-24 14:30:00,65.97,66.01,65.89,65.92,43887.0,54.7842,54.8174,54.7178,54.7427,43887.0
2019-10-24 14:40:00,65.93,66.04,65.93,66.02,49148.0,54.751,54.8423,54.751,54.8257,49148.0
2019-10-24 14:50:00,66.01,66.06,66.01,66.03,32293.0,54.8174,54.8589,54.8174,54.834,32293.0
2019-10-24 15:00:00,66.04,66.07,66.0,66.03,59368.0,54.8423,54.8672,54.8091,54.834,59368.0
2019-10-24 15:10:00,66.03,66.24,65.98,66.23,147429.0,54.834,55.0084,54.7925,55.0001,147429.0
2019-10-24 15:20:00,66.23,66.31,66.13,66.26,133005.0,55.0001,55.0665,54.9171,55.025,133005.0
2019-10-24 15:30:00,66.27,66.67,66.23,66.44,327271.0,55.0333,55.3655,55.0001,55.1745,327271.0
2019-10-24 15:40:00,66.44,66.77,66.44,66.68,414792.0,55.1745,55.4485,55.1745,55.3738,414792.0
2019-10-24 15:50:00,66.67,66.69,66.31,66.32,448425.0,55.3655,55.3821,55.0665,55.0748,448425.0
2019-10-25 09:30:00,66.35,67.23,65.75,67.15,194664.0,55.0998,55.8305,54.6015,55.7641,194664.0
2019-10-25 09:40:00,67.13,67.28,66.99,67.19,124377.0,55.7475,55.8721,55.6312,55.7973,124377.0
2019-10-25 09:50:00,67.19,67.27,66.93,66.96,87880.0,55.7973,55.8638,55.5814,55.6063,87880.0
2019-10-25 10:00:00,66.95,67.23,66.88,67.23,85726.0,55.598,55.8305,55.5399,55.8305,85726.0
2019-10-25 10:10:00,67.22,67.41,67.22,67.3,142251.0,55.8222,55.98,55.8222,55.8887,142251.0
2019-10-25 10:20:00,67.3,67.47,67.14,67.14,188183.0,55.8887,56.0299,55.7558,55.7558,188183.0
2019-10-25 10:30:00,67.16,67.19,67.01,67.06,64449.0,55.7724,55.7973,55.6479,55.6894,64449.0
2019-10-25 10:40:00,67.06,67.43,67.05,67.39,141536.0,55.6894,55.9966,55.6811,55.9634,141536.0
2019-10-25 10:50:00,67.4,67.5,67.37,67.38,86987.0,55.9717,56.0548,55.9468,55.9551,86987.0
2019-10-25 11:00:00,67.42,67.59,67.41,67.56,95882.0,55.9883,56.1295,55.98,56.1046,95882.0
2019-10-25 11:10:00,67.57,67.74,67.55,67.71,59812.0,56.1129,56.2541,56.0963,56.2292,59812.0
2019-10-25 11:20:00,67.7,67.99,67.68,67.85,127301.0,56.2209,56.4617,56.2042,56.3454,127301.0
2019-10-25 11:30:00,67.85,67.94,67.58,67.87,93431.0,56.3454,56.4202,56.1212,56.362,93431.0
2019-10-25 11:40:00,67.87,67.96,67.82,67.82,63446.0,56.362,56.4368,56.3205,56.3205,63446.0
2019-10-25 11:50:00,67.82,68.01,67.82,67.97,70229.0,56.3205,56.4783,56.3205,56.4451,70229.0
2019-10-25 12:00:00,67.99,68.02,67.82,67.9,103380.0,56.4617,56.4866,56.3205,56.3869,103380.0
2019-10-25 12:10:00,67.9,67.94,67.84,67.9,45199.0,56.3869,56.4202,56.3371,56.3869,45199.0
2019-10-25 12:20:00,67.91,67.91,67.69,67.88,61385.0,56.3952,56.3952,56.2126,56.3703,61385.0
2019-10-25 12:30:00,67.89,67.94,67.82,67.89,40012.0,56.3786,56.4202,56.3205,56.3786,40012.0
2019-10-25 12:40:00,67.88,67.94,67.79,67.83,61428.0,56.3703,56.4202,56.2956,56.3288,61428.0
2019-10-25 12:50:00,67.83,67.98,67.8,67.98,83912.0,56.3288,56.4534,56.3039,56.4534,83912.0
2019-10-25 13:00:00,67.97,68.07,67.95,68.05,136450.0,56.4451,56.5281,56.4285,56.5115,136450.0
2019-10-25 13:10:00,68.05,68.15,68.0,68.04,112781.0,56.5115,56.5946,56.47,56.5032,112781.0
2019-10-25 13:20:00,68.04,68.04,67.9,67.95,132738.0,56.5032,56.5032,56.3869,56.4285,132738.0
2019-10-25 13:30:00,67.94,68.11,67.93,68.05,94392.0,56.4202,56.5613,56.4119,56.5115,94392.0
2019-10-25 13:40:00,68.05,68.15,68.05,68.13,88124.0,56.5115,56.5946,56.5115,56.5779,88124.0
2019-10-25 13:50:00,68.14,68.5,68.13,68.41,271971.0,56.5863,56.8852,56.5779,56.8105,271971.0
2019-10-25 14:00:00,68.4,68.41,68.05,68.22,98395.0,56.8022,56.8105,56.5115,56.6527,98395.0
2019-10-25 14:10:00,68.23,68.34,68.14,68.25,123400.0,56.661,56.7523,56.5863,56.6776,123400.0
2019-10-25 14:20:00,68.24,68.31,68.2,68.24,52660.0,56.6693,56.7274,56.6361,56.6693,52660.0
2019-10-25 14:30:00,68.23,68.27,68.04,68.05,54292.0,56.661,56.6942,56.5032,56.5115,54292.0
2019-10-25 14:40:00,68.04,68.17,67.88,68.16,106676.0,56.5032,56.6112,56.3703,56.6029,106676.0
2019-10-25 14:50:00,68.17,68.22,67.96,67.96,81101.0,56.6112,56.6527,56.4368,56.4368,81101.0
2019-10-25 15:00:00,67.96,67.97,67.83,67.9,81235.0,56.4368,56.4451,56.3288,56.3869,81235.0
2019-10-25 15:10:00,67.91,67.98,67.9,67.97,82465.0,56.3952,56.4534,56.3869,56.4451,82465.0
2019-10-25 15:20:00,67.97,68.07,67.96,67.97,99253.0,56.4451,56.5281,56.4368,56.4451,99253.0
2019-10-25 15:30:00,67.98,68.07,67.94,68.06,116907.0,56.4534,56.5281,56.4202,56.5198,116907.0
2019-10-25 15:40:00,68.07,68.08,67.82,68.01,307945.0,56.5281,56.5364,56.3205,56.4783,307945.0
2019-10-25 15:50:00,68.01,68.18,67.97,67.99,393235.0,56.4783,56.6195,56.4451,56.4617,393235.0
2019-10-28 09:30:00,68.29,68.59,68.18,68.45,146996.0,56.7108,56.9599,56.6195,56.8437,146996.0
2019-10-28 09:40:00,68.41,68.46,67.71,67.89,160635.0,56.8105,56.852,56.2292,56.3786,160635.0
2019-10-28 09:50:00,67.91,68.17,67.86,68.14,49899.0,56.3952,56.6112,56.3537,56.5863,49899.0
2019-10-28 10:00:00,68.11,68.27,68.06,68.12,93151.0,56.5613,56.6942,56.5198,56.5696,93151.0
2019-10-28 10:10:00,68.1,68.16,67.62,67.67,179387.0,56.553,56.6029,56.1544,56.1959,179387.0
2019-10-28 10:20:00,67.67,68.17,67.66,67.96,64481.0,56.1959,56.6112,56.1876,56.4368,64481.0
2019-10-28 10:30:00,67.93,68.06,67.88,67.91,128436.0,56.4119,56.5198,56.3703,56.3952,128436.0
2019-10-28 10:40:00,67.92,68.04,67.82,68.03,88346.0,56.4036,56.5032,56.3205,56.4949,88346.0
2019-10-28 10:50:00,68.03,68.03,67.95,67.99,121326.0,56.4949,56.4949,56.4285,56.4617,121326.0
2019-10-28 11:00:00,67.95,68.07,67.93,67.95,42458.0,56.4285,56.5281,56.4119,56.4285,42458.0
2019-10-28 11:10:00,67.96,68.1,67.87,67.9,90677.0,56.4368,56.553,56.362,56.3869,90677.0
2019-10-28 11:20:00,67.87,68.01,67.83,67.99,36809.0,56.362,56.4783,56.3288,56.4617,36809.0
2019-10-28 11:30:00,68.01,68.18,67.99,68.13,70071.0,56.4783,56.6195,56.4617,56.5779,70071.0
2019-10-28 11:40:00,68.12,68.18,68.09,68.14,26018.0,56.5696,56.6195,56.5447,56.5863,26018.0
2019-10-28 11:50:00,68.15,68.15,67.94,67.95,64360.0,56.5946,56.5946,56.4202,56.4285,64360.0
2019-10-28 12:00:00,67.95,67.97,67.85,67.94,33693.0,56.4285,56.4451,56.3454,56.4202,33693.0
2019-10-28 12:10:00,67.94,68.12,67.93,68.09,54888.0,56.4202,56.5696,56.4119,56.5447,54888.0
2019-10-28 12:20:00,68.09,68.11,67.57,67.57,91635.0,56.5447,56.5613,56.1129,56.1129,91635.0
2019-10-28 12:30:00,67.58,67.66,67.23,67.28,102801.0,56.1212,56.1876,55.8305,55.8721,102801.0
2019-10-28 12:40:00,67.29,67.48,67.22,67.43,71514.0,55.8804,56.0382,55.8222,55.9966,71514.0
2019-10-28 12:50:00,67.46,67.7,67.45,67.64,45587.0,56.0216,56.2209,56.0132,56.171,45587.0
2019-10-28 13:00:00,67.65,67.68,67.57,67.62,49410.0,56.1793,56.2042,56.1129,56.1544,49410.0
2019-10-28 13:10:00,67.61,67.69,67.59,67.65,24269.0,56.1461,56.2126,56.1295,56.1793,24269.0
2019-10-28 13:20:00,67.66,67.91,67.62,67.68,154570.0,56.1876,56.3952,56.1544,56.2042,154570.0
2019-10-28 13:30:00,67.68,67.74,67.61,67.65,29887.0,56.2042,56.2541,56.1461,56.1793,29887.0
2019-10-28 13:40:00,67.66,67.83,67.62,67.81,46535.0,56.1876,56.3288,56.1544,56.3122,46535.0
2019-10-28 13:50:00,67.8,67.84,67.73,67.78,38551.0,56.3039,56.3371,56.2458,56.2873,38551.0
2019-10-28 14:00:00,67.79,67.84,67.73,67.8,48396.0,56.2956,56.3371,56.2458,56.3039,48396.0
2019-10-28 14:10:00,67.8,67.81,67.68,67.72,104891.0,56.3039,56.3122,56.2042,56.2375,104891.0
2019-10-28 14:20:00,67.72,67.98,67.71,67.88,41285.0,56.2375,56.4534,56.2292,56.3703,41285.0
2019-10-28 14:30:00,67.88,67.9,67.76,67.85,60685.0,56.3703,56.3869,56.2707,56.3454,60685.0
2019-10-28 14:40:00,67.86,67.94,67.82,67.91,61719.0,56.3537,56.4202,56.3205,56.3952,61719.0
2019-10-28 14:50:00,67.9,67.91,67.8,67.81,45260.0,56.3869,56.3952,56.3039,56.3122,45260.0
2019-10-28 15:00:00,67.82,67.91,67.8,67.86,100920.0,56.3205,56.3952,56.3039,56.3537,100920.0
2019-10-28 15:10:00,67.86,67.92,67.85,67.89,61549.0,56.3537,56.4036,56.3454,56.3786,61549.0
2019-10-28 15:20:00,67.88,67.93,67.84,67.89,64529.0,56.3703,56.4119,56.3371,56.3786,64529.0
2019-10-28 15:30:00,67.88,67.89,67.77,67.81,98153.0,56.3703,56.3786,56.279,56.3122,98153.0
2019-10-28 15:40:00,67.81,67.86,67.74,67.77,105301.0,56.3122,56.3537,56.2541,56.279,105301.0
2019-10-28 15:50:00,67.77,67.77,67.53,67.56,298177.0,56.279,56.279,56.0797,56.1046,298177.0
2019-10-29 09:30:00,67.77,68.32,67.61,68.24,224517.0,56.279,56.7357,56.1461,56.6693,224517.0
2019-10-29 09:40:00,68.26,69.42,68.2,69.42,263095.0,56.6859,57.6492,56.6361,57.6492,263095.0
2019-10-29 09:50:00,69.4,69.65,69.27,69.44,237340.0,57.6326,57.8402,57.5246,57.6658,237340.0
2019-10-29 10:00:00,69.4,69.55,68.88,68.98,178645.0,57.6326,57.7572,57.2008,57.2838,178645.0
2019-10-29 10:10:00,68.97,69.01,68.64,68.76,182420.0,57.2755,57.3087,57.0015,57.1011,182420.0
2019-10-29 10:20:00,68.76,68.99,68.65,68.81,83669.0,57.1011,57.2921,57.0098,57.1426,83669.0
2019-10-29 10:30:00,68.83,68.86,68.57,68.61,58503.0,57.1593,57.1842,56.9433,56.9766,58503.0
2019-10-29 10:40:00,68.61,68.83,68.6,68.74,105314.0,56.9766,57.1593,56.9683,57.0845,105314.0
2019-10-29 10:50:00,68.75,68.9,68.69,68.81,86144.0,57.0928,57.2174,57.043,57.1426,86144.0
2019-10-29 11:00:00,68.82,68.89,68.59,68.61,87393.0,57.1509,57.2091,56.9599,56.9766,87393.0
2019-10-29 11:10:00,68.61,68.65,68.41,68.55,153092.0,56.9766,57.0098,56.8105,56.9267,153092.0
2019-10-29 11:20:00,68.55,68.59,68.3,68.3,78926.0,56.9267,56.9599,56.7191,56.7191,78926.0
2019-10-29 11:30:00,68.3,68.35,68.25,68.31,72548.0,56.7191,56.7606,56.6776,56.7274,72548.0
2019-10-29 11:40:00,68.32,68.58,68.26,68.54,116668.0,56.7357,56.9516,56.6859,56.9184,116668.0
2019-10-29 11:50:00,68.55,68.75,68.53,68.6,130573.0,56.9267,57.0928,56.9101,56.9683,130573.0
2019-10-29 12:00:00,68.6,68.66,68.45,68.59,89742.0,56.9683,57.0181,56.8437,56.9599,89742.0
2019-10-29 12:10:00,68.58,68.79,68.57,68.76,61516.0,56.9516,57.126,56.9433,57.1011,61516.0
2019-10-29 12:20:00,68.76,68.8,68.68,68.8,50326.0,57.1011,57.1343,57.0347,57.1343,50326.0
2019-10-29 12:30:00,68.8,68.85,68.74,68.75,62217.0,57.1343,57.1759,57.0845,57.0928,62217.0
2019-10-29 12:40:00,68.74,68.89,68.74,68.89,52691.0,57.0845,57.2091,57.0845,57.2091,52691.0
2019-10-29 12:50:00,68.89,68.94,68.81,68.94,54309.0,57.2091,57.2506,57.1426,57.2506,54309.0
2019-10-29 13:00:00,68.94,69.0,68.79,68.79,103087.0,57.2506,57.3004,57.126,57.126,103087.0
2019-10-29 13:10:00,68.78,68.9,68.75,68.9,63409.0,57.1177,57.2174,57.0928,57.2174,63409.0
2019-10-29 13:20:00,68.91,69.01,68.88,68.94,147691.0,57.2257,57.3087,57.2008,57.2506,147691.0
2019-10-29 13:30:00,68.93,69.05,68.93,68.98,66132.0,57.2423,57.342,57.2423,57.2838,66132.0
2019-10-29 13:40:00,68.98,69.02,68.87,69.0,101748.0,57.2838,57.317,57.1925,57.3004,101748.0
2019-10-29 13:50:00,69.01,69.07,68.91,68.98,112807.0,57.3087,57.3586,57.2257,57.2838,112807.0
2019-10-29 14:00:00,68.98,69.02,68.87,68.99,94913.0,57.2838,57.317,57.1925,57.2921,94913.0
2019-10-29 14:10:00,68.99,69.07,68.86,69.05,65563.0,57.2921,57.3586,57.1842,57.342,65563.0
2019-10-29 14:20:00,69.05,69.07,68.85,68.86,93958.0,57.342,57.3586,57.1759,57.1842,93958.0
2019-10-29 14:30:00,68.86,68.93,68.78,68.81,74323.0,57.1842,57.2423,57.1177,57.1426,74323.0
2019-10-29 14:40:00,68.81,68.9,68.75,68.78,158033.0,57.1426,57.2174,57.0928,57.1177,158033.0
2019-10-29 14:50:00,68.78,68.78,68.47,68.5,61150.0,57.1177,57.1177,56.8603,56.8852,61150.0
2019-10-29 15:00:00,68.51,68.57,68.35,68.38,96257.0,56.8935,56.9433,56.7606,56.7856,96257.0
2019-10-29 15:10:00,68.38,68.52,68.3,68.49,166885.0,56.7856,56.9018,56.7191,56.8769,166885.0
2019-10-29 15:20:00,68.5,68.51,68.37,68.38,69660.0,56.8852,56.8935,56.7773,56.7856,69660.0
2019-10-29 15:30:00,68.37,68.41,68.28,68.31,95129.0,56.7773,56.8105,56.7025,56.7274,95129.0
2019-10-29 15:40:00,68.31,68.35,68.16,68.19,300721.0,56.7274,56.7606,56.6029,56.6278,300721.0
2019-10-29 15:50:00,68.19,68.29,67.99,68.03,518168.0,56.6278,56.7108,56.4617,56.4949,518168.0
2019-10-30 09:30:00,68.75,68.89,67.58,67.64,208674.0,57.0928,57.2091,56.1212,56.171,208674.0
2019-10-30 09:40:00,67.61,67.71,67.25,67.69,131226.0,56.1461,56.2292,55.8472,56.2126,131226.0
2019-10-30 09:50:00,67.68,67.72,67.44,67.49,87151.0,56.2042,56.2375,56.0049,56.0465,87151.0
2019-10-30 10:00:00,67.5,67.6,67.26,67.44,102116.0,56.0548,56.1378,55.8555,56.0049,102116.0
2019-10-30 10:10:00,67.45,67.5,67.31,67.38,99213.0,56.0132,56.0548,55.897,55.9551,99213.0
2019-10-30 10:20:00,67.39,67.43,67.3,67.43,67229.0,55.9634,55.9966,55.8887,55.9966,67229.0
2019-10-30 10:30:00,67.4,67.55,67.15,67.3,114485.0,55.9717,56.0963,55.7641,55.8887,114485.0
2019-10-30 10:40:00,67.31,67.41,67.16,67.17,66229.0,55.897,55.98,55.7724,55.7807,66229.0
2019-10-30 10:50:00,67.16,67.17,66.82,67.01,159557.0,55.7724,55.7807,55.4901,55.6479,159557.0
2019-10-30 11:00:00,67.01,67.06,66.83,66.92,68490.0,55.6479,55.6894,55.4984,55.5731,68490.0
2019-10-30 11:10:00,66.92,66.99,66.62,66.63,93289.0,55.5731,55.6312,55.324,55.3323,93289.0
2019-10-30 11:20:00,66.63,66.8,66.52,66.56,147773.0,55.3323,55.4735,55.2409,55.2742,147773.0
2019-10-30 11:30:00,66.56,66.56,66.39,66.42,80481.0,55.2742,55.2742,55.133,55.1579,80481.0
2019-10-30 11:40:00,66.41,66.41,65.9,66.0,287311.0,55.1496,55.1496,54.7261,54.8091,287311.0
2019-10-30 11:50:00,65.98,66.17,65.92,65.92,107066.0,54.7925,54.9503,54.7427,54.7427,107066.0
2019-10-30 12:00:00,65.95,66.25,65.92,66.19,72546.0,54.7676,55.0167,54.7427,54.9669,72546.0
2019-10-30 12:10:00,66.19,66.21,65.98,65.98,91770.0,54.9669,54.9835,54.7925,54.7925,91770.0
2019-10-30 12:20:00,65.98,66.13,65.95,66.05,103756.0,54.7925,54.9171,54.7676,54.8506,103756.0
2019-10-30 12:30:00,66.05,66.11,66.0,66.07,53602.0,54.8506,54.9005,54.8091,54.8672,53602.0
2019-10-30 12:40:00,66.07,66.08,65.91,65.94,73532.0,54.8672,54.8755,54.7344,54.7593,73532.0
2019-10-30 12:50:00,65.96,66.17,65.91,66.15,70826.0,54.7759,54.9503,54.7344,54.9337,70826.0
2019-10-30 13:00:00,66.17,66.35,66.12,66.15,110994.0,54.9503,55.0998,54.9088,54.9337,110994.0
2019-10-30 13:10:00,66.14,66.18,66.01,66.11,64825.0,54.9254,54.9586,54.8174,54.9005,64825.0
2019-10-30 13:20:00,66.11,66.13,65.96,66.08,61362.0,54.9005,54.9171,54.7759,54.8755,61362.0
2019-10-30 13:30:00,66.08,66.11,65.94,66.03,61608.0,54.8755,54.9005,54.7593,54.834,61608.0
2019-10-30 13:40:00,66.03,66.05,65.86,65.87,97233.0,54.834,54.8506,54.6928,54.7011,97233.0
2019-10-30 13:50:00,65.88,65.96,65.7,65.76,81441.0,54.7095,54.7759,54.56,54.6098,81441.0
2019-10-30 14:00:00,65.75,65.89,65.7,65.8,102452.0,54.6015,54.7178,54.56,54.643,102452.0
2019-10-30 14:10:00,65.8,65.89,65.74,65.78,83729.0,54.643,54.7178,54.5932,54.6264,83729.0
2019-10-30 14:20:00,65.79,65.8,65.71,65.77,65920.0,54.6347,54.643,54.5683,54.6181,65920.0
2019-10-30 14:30:00,65.77,65.78,65.4,65.51,189064.0,54.6181,54.6264,54.3108,54.4022,189064.0
2019-10-30 14:40:00,65.5,65.61,65.18,65.45,227599.0,54.3939,54.4852,54.1281,54.3524,227599.0
2019-10-30 14:50:00,65.48,65.67,65.46,65.6,117213.0,54.3773,54.5351,54.3607,54.4769,117213.0
2019-10-30 15:00:00,65.59,65.84,65.58,65.79,106608.0,54.4686,54.6762,54.4603,54.6347,106608.0
2019-10-30 15:10:00,65.79,66.06,65.78,66.01,169778.0,54.6347,54.8589,54.6264,54.8174,169778.0
2019-10-30 15:20:00,66.02,66.13,65.92,66.0,355371.0,54.8257,54.9171,54.7427,54.8091,355371.0
2019-10-30 15:30:00,65.99,66.08,65.94,65.96,184139.0,54.8008,54.8755,54.7593,54.7759,184139.0
2019-10-30 15:40:00,65.95,66.09,65.95,66.08,245594.0,54.7676,54.8838,54.7676,54.8755,245594.0
2019-10-30 15:50:00,66.08,66.22,65.84,66.16,452900.0,54.8755,54.9918,54.6762,54.942,452900.0
2019-10-31 09:30:00,66.6,66.94,61.38,64.26,1274338.0,55.3074,55.5897,50.9725,53.3641,1274338.0
2019-10-31 09:40:00,64.19,64.87,64.05,64.17,830793.0,53.306,53.8707,53.1897,53.2894,830793.0
2019-10-31 09:50:00,64.19,64.41,63.64,64.0,806419.0,53.306,53.4887,52.8493,53.1482,806419.0
2019-10-31 10:00:00,64.0,64.23,63.65,63.76,453559.0,53.1482,53.3392,52.8576,52.9489,453559.0
2019-10-31 10:10:00,63.8,64.04,63.76,63.94,119291.0,52.9821,53.1814,52.9489,53.0984,119291.0
2019-10-31 10:20:00,63.93,64.02,63.7,63.84,166090.0,53.0901,53.1648,52.8991,53.0154,166090.0
2019-10-31 10:30:00,63.87,64.01,63.67,63.84,131319.0,53.0403,53.1565,52.8742,53.0154,131319.0
2019-10-31 10:40:00,63.81,64.02,63.78,63.96,265972.0,52.9904,53.1648,52.9655,53.115,265972.0
2019-10-31 10:50:00,63.97,64.5,63.89,64.44,423397.0,53.1233,53.5634,53.0569,53.5136,423397.0
2019-10-31 11:00:00,64.42,64.53,63.98,63.98,170186.0,53.497,53.5884,53.1316,53.1316,170186.0
2019-10-31 11:10:00,63.99,64.04,63.5,63.78,113308.0,53.1399,53.1814,52.733,52.9655,113308.0
2019-10-31 11:20:00,63.76,63.77,63.29,63.39,133567.0,52.9489,52.9572,52.5586,52.6417,133567.0
2019-10-31 11:30:00,63.42,63.59,63.18,63.26,153967.0,52.6666,52.8077,52.4673,52.5337,153967.0
2019-10-31 11:40:00,63.26,63.81,63.17,63.78,152982.0,52.5337,52.9904,52.459,52.9655,152982.0
2019-10-31 11:50:00,63.78,64.0,63.38,63.55,159572.0,52.9655,53.1482,52.6334,52.7745,159572.0
2019-10-31 12:00:00,63.54,63.61,63.35,63.55,113431.0,52.7662,52.8244,52.6084,52.7745,113431.0
2019-10-31 12:10:00,63.53,63.86,63.46,63.62,112766.0,52.7579,53.032,52.6998,52.8327,112766.0
2019-10-31 12:20:00,63.61,63.87,63.52,63.86,180541.0,52.8244,53.0403,52.7496,53.032,180541.0
2019-10-31 12:30:00,63.86,63.91,63.65,63.8,84095.0,53.032,53.0735,52.8576,52.9821,84095.0
2019-10-31 12:40:00,63.79,63.96,63.79,63.94,158553.0,52.9738,53.115,52.9738,53.0984,158553.0
2019-10-31 12:50:00,63.93,64.22,63.84,64.08,459597.0,53.0901,53.3309,53.0154,53.2147,459597.0
2019-10-31 13:00:00,64.07,64.68,64.02,64.53,331029.0,53.2064,53.7129,53.1648,53.5884,331029.0
2019-10-31 13:10:00,64.55,65.0,64.44,64.96,158235.0,53.605,53.9787,53.5136,53.9454,158235.0
2019-10-31 13:20:00,64.96,64.98,64.83,64.91,209057.0,53.9454,53.9621,53.8375,53.9039,209057.0
2019-10-31 13:30:00,64.92,65.12,64.91,64.95,157519.0,53.9122,54.0783,53.9039,53.9371,157519.0
2019-10-31 13:40:00,64.95,64.97,64.85,64.87,122001.0,53.9371,53.9538,53.8541,53.8707,122001.0
2019-10-31 13:50:00,64.86,64.92,64.85,64.9,91067.0,53.8624,53.9122,53.8541,53.8956,91067.0
2019-10-31 14:00:00,64.89,64.91,64.59,64.7,218584.0,53.8873,53.9039,53.6382,53.7295,218584.0
2019-10-31 14:10:00,64.71,64.71,64.39,64.51,109672.0,53.7378,53.7378,53.4721,53.5717,109672.0
2019-10-31 14:20:00,64.53,64.57,64.36,64.51,89030.0,53.5884,53.6216,53.4472,53.5717,89030.0
2019-10-31 14:30:00,64.51,64.67,64.43,64.49,88940.0,53.5717,53.7046,53.5053,53.5551,88940.0
2019-10-31 14:40:00,64.48,64.54,64.36,64.41,101619.0,53.5468,53.5967,53.4472,53.4887,101619.0
2019-10-31 14:50:00,64.41,64.42,64.15,64.19,111555.0,53.4887,53.497,53.2728,53.306,111555.0
2019-10-31 15:00:00,64.18,64.21,64.08,64.15,201229.0,53.2977,53.3226,53.2147,53.2728,201229.0
2019-10-31 15:10:00,64.16,64.4,64.12,64.31,161706.0,53.2811,53.4804,53.2479,53.4057,161706.0
2019-10-31 15:20:00,64.31,64.44,63.97,63.98,184486.0,53.4057,53.5136,53.1233,53.1316,184486.0
2019-10-31 15:30:00,63.98,64.21,63.96,64.03,274184.0,53.1316,53.3226,53.115,53.1731,274184.0
2019-10-31 15:40:00,64.03,64.09,63.84,63.85,479989.0,53.1731,53.223,53.0154,53.0237,479989.0
2019-10-31 15:50:00,63.84,64.06,63.5,64.0,1581129.0,53.0154,53.1981,52.733,53.1482,1581129.0
2019-11-01 09:30:00,64.85,65.41,64.73,65.31,231157.0,53.8541,54.3191,53.7544,54.2361,231157.0
2019-11-01 09:40:00,65.31,65.5,64.8,65.35,196436.0,54.2361,54.3939,53.8126,54.2693,196436.0
2019-11-01 09:50:00,65.36,65.55,65.18,65.45,167921.0,54.2776,54.4354,54.1281,54.3524,167921.0
2019-11-01 10:00:00,65.43,66.23,65.38,66.2,141152.0,54.3358,55.0001,54.2942,54.9752,141152.0
2019-11-01 10:10:00,66.2,66.83,66.15,66.59,323069.0,54.9752,55.4984,54.9337,55.2991,323069.0
2019-11-01 10:20:00,66.57,66.58,66.28,66.37,278694.0,55.2825,55.2908,55.0416,55.1164,278694.0
2019-11-01 10:30:00,66.38,66.58,66.08,66.52,209330.0,55.1247,55.2908,54.8755,55.2409,209330.0
2019-11-01 10:40:00,66.51,66.55,66.3,66.5,108802.0,55.2326,55.2658,55.0582,55.2243,108802.0
2019-11-01 10:50:00,66.48,66.49,66.28,66.46,170390.0,55.2077,55.216,55.0416,55.1911,170390.0
2019-11-01 11:00:00,66.49,66.5,66.19,66.49,191751.0,55.216,55.2243,54.9669,55.216,191751.0
2019-11-01 11:10:00,66.49,66.49,66.24,66.28,112355.0,55.216,55.216,55.0084,55.0416,112355.0
2019-11-01 11:20:00,66.28,66.33,66.07,66.1,88664.0,55.0416,55.0832,54.8672,54.8922,88664.0
2019-11-01 11:30:00,66.1,66.17,65.86,65.88,61976.0,54.8922,54.9503,54.6928,54.7095,61976.0
2019-11-01 11:40:00,65.88,66.0,65.8,65.9,84445.0,54.7095,54.8091,54.643,54.7261,84445.0
2019-11-01 11:50:00,65.91,66.0,65.87,65.91,167617.0,54.7344,54.8091,54.7011,54.7344,167617.0
2019-11-01 12:00:00,65.92,65.99,65.82,65.82,82258.0,54.7427,54.8008,54.6596,54.6596,82258.0
2019-11-01 12:10:00,65.82,65.85,65.63,65.74,127323.0,54.6596,54.6845,54.5018,54.5932,127323.0
2019-11-01 12:20:00,65.74,65.82,65.71,65.73,91606.0,54.5932,54.6596,54.5683,54.5849,91606.0
2019-11-01 12:30:00,65.75,65.76,65.58,65.58,90712.0,54.6015,54.6098,54.4603,54.4603,90712.0
2019-11-01 12:40:00,65.58,65.77,65.57,65.77,79339.0,54.4603,54.6181,54.452,54.6181,79339.0
2019-11-01 12:50:00,65.77,65.91,65.7,65.81,66449.0,54.6181,54.7344,54.56,54.6513,66449.0
2019-11-01 13:00:00,65.8,65.89,65.76,65.81,85700.0,54.643,54.7178,54.6098,54.6513,85700.0
2019-11-01 13:10:00,65.81,65.92,65.76,65.92,57608.0,54.6513,54.7427,54.6098,54.7427,57608.0
2019-11-01 13:20:00,65.91,66.05,65.89,65.93,81906.0,54.7344,54.8506,54.7178,54.751,81906.0
2019-11-01 13:30:00,65.94,66.04,65.91,65.98,70484.0,54.7593,54.8423,54.7344,54.7925,70484.0
2019-11-01 13:40:00,65.98,66.12,65.96,66.1,61306.0,54.7925,54.9088,54.7759,54.8922,61306.0
2019-11-01 13:50:00,66.11,66.22,66.05,66.17,55126.0,54.9005,54.9918,54.8506,54.9503,55126.0
2019-11-01 14:00:00,66.18,66.19,66.07,66.19,63303.0,54.9586,54.9669,54.8672,54.9669,63303.0
2019-11-01 14:10:00,66.18,66.35,66.16,66.28,54101.0,54.9586,55.0998,54.942,55.0416,54101.0
2019-11-01 14:20:00,66.28,66.28,66.07,66.09,62718.0,55.0416,55.0416,54.8672,54.8838,62718.0
2019-11-01 14:30:00,66.09,66.11,65.95,66.02,60538.0,54.8838,54.9005,54.7676,54.8257,60538.0
2019-11-01 14:40:00,66.02,66.1,66.0,66.02,55262.0,54.8257,54.8922,54.8091,54.8257,55262.0
2019-11-01 14:50:00,66.03,66.22,66.0,66.19,94395.0,54.834,54.9918,54.8091,54.9669,94395.0
2019-11-01 15:00:00,66.19,66.24,66.1,66.22,76585.0,54.9669,55.0084,54.8922,54.9918,76585.0
2019-11-01 15:10:00,66.21,66.36,66.15,66.3,85436.0,54.9835,55.1081,54.9337,55.0582,85436.0
2019-11-01 15:20:00,66.29,66.3,66.18,66.2,106139.0,55.0499,55.0582,54.9586,54.9752,106139.0
2019-11-01 15:30:00,66.21,66.43,66.16,66.37,151594.0,54.9835,55.1662,54.942,55.1164,151594.0
2019-11-01 15:40:00,66.37,66.46,66.32,66.41,166574.0,55.1164,55.1911,55.0748,55.1496,166574.0
2019-11-01 15:50:00,66.41,66.47,66.34,66.41,725199.0,55.1496,55.1994,55.0915,55.1496,725199.0
2019-11-04 09:30:00,66.92,67.74,66.85,67.37,215752.0,55.5731,56.2541,55.515,55.9468,215752.0
2019-11-04 09:40:00,67.41,67.52,66.72,67.14,179046.0,55.98,56.0714,55.407,55.7558,179046.0
2019-11-04 09:50:00,67.14,67.32,67.12,67.21,128135.0,55.7558,55.9053,55.7392,55.8139,128135.0
2019-11-04 10:00:00,67.18,67.22,66.84,67.13,76171.0,55.789,55.8222,55.5067,55.7475,76171.0
2019-11-04 10:10:00,67.11,67.22,66.86,66.94,65595.0,55.7309,55.8222,55.5233,55.5897,65595.0
2019-11-04 10:20:00,66.92,67.06,66.9,67.05,74646.0,55.5731,55.6894,55.5565,55.6811,74646.0
2019-11-04 10:30:00,67.06,67.37,67.06,67.3,120428.0,55.6894,55.9468,55.6894,55.8887,120428.0
2019-11-04 10:40:00,67.29,67.47,67.28,67.38,99092.0,55.8804,56.0299,55.8721,55.9551,99092.0
2019-11-04 10:50:00,67.39,67.52,67.32,67.51,114474.0,55.9634,56.0714,55.9053,56.0631,114474.0
2019-11-04 11:00:00,67.5,67.88,67.5,67.87,208094.0,56.0548,56.3703,56.0548,56.362,208094.0
2019-11-04 11:10:00,67.88,67.96,67.78,67.88,135189.0,56.3703,56.4368,56.2873,56.3703,135189.0
2019-11-04 11:20:00,67.88,67.98,67.81,67.95,127723.0,56.3703,56.4534,56.3122,56.4285,127723.0
2019-11-04 11:30:00,67.95,68.2,67.87,68.2,234556.0,56.4285,56.6361,56.362,56.6361,234556.0
2019-11-04 11:40:00,68.21,68.41,68.19,68.36,190012.0,56.6444,56.8105,56.6278,56.7689,190012.0
2019-11-04 11:50:00,68.37,68.4,68.27,68.37,87031.0,56.7773,56.8022,56.6942,56.7773,87031.0
2019-11-04 12:00:00,68.37,68.41,68.28,68.31,110579.0,56.7773,56.8105,56.7025,56.7274,110579.0
2019-11-04 12:10:00,68.31,68.5,68.31,68.48,165800.0,56.7274,56.8852,56.7274,56.8686,165800.0
2019-11-04 12:20:00,68.48,68.49,67.92,68.15,259467.0,56.8686,56.8769,56.4036,56.5946,259467.0
2019-11-04 12:30:00,68.15,68.15,67.64,67.66,82439.0,56.5946,56.5946,56.171,56.1876,82439.0
2019-11-04 12:40:00,67.66,67.66,67.48,67.49,108291.0,56.1876,56.1876,56.0382,56.0465,108291.0
2019-11-04 12:50:00,67.5,67.66,67.49,67.6,75066.0,56.0548,56.1876,56.0465,56.1378,75066.0
2019-11-04 13:00:00,67.6,67.93,67.6,67.87,69081.0,56.1378,56.4119,56.1378,56.362,69081.0
2019-11-04 13:10:00,67.86,68.0,67.81,67.98,34175.0,56.3537,56.47,56.3122,56.4534,34175.0
2019-11-04 13:20:00,67.98,68.0,67.9,68.0,48104.0,56.4534,56.47,56.3869,56.47,48104.0
2019-11-04 13:30:00,68.0,68.07,67.95,67.95,84218.0,56.47,56.5281,56.4285,56.4285,84218.0
2019-11-04 13:40:00,67.95,68.14,67.95,68.11,79550.0,56.4285,56.5863,56.4285,56.5613,79550.0
2019-11-04 13:50:00,68.1,68.11,67.87,67.95,57880.0,56.553,56.5613,56.362,56.4285,57880.0
2019-11-04 14:00:00,67.96,67.96,67.78,67.79,57712.0,56.4368,56.4368,56.2873,56.2956,57712.0
2019-11-04 14:10:00,67.79,68.05,67.78,68.03,75926.0,56.2956,56.5115,56.2873,56.4949,75926.0
2019-11-04 14:20:00,68.02,68.02,67.81,67.84,60943.0,56.4866,56.4866,56.3122,56.3371,60943.0
2019-11-04 14:30:00,67.84,67.95,67.83,67.91,45600.0,56.3371,56.4285,56.3288,56.3952,45600.0
2019-11-04 14:40:00,67.91,68.0,67.9,67.94,67249.0,56.3952,56.47,56.3869,56.4202,67249.0
2019-11-04 14:50:00,67.94,67.96,67.85,67.91,68761.0,56.4202,56.4368,56.3454,56.3952,68761.0
2019-11-04 15:00:00,67.9,67.93,67.82,67.9,56331.0,56.3869,56.4119,56.3205,56.3869,56331.0
2019-11-04 15:10:00,67.89,67.93,67.86,67.89,47132.0,56.3786,56.4119,56.3537,56.3786,47132.0
2019-11-04 15:20:00,67.88,68.0,67.86,67.91,71067.0,56.3703,56.47,56.3537,56.3952,71067.0
2019-11-04 15:30:00,67.9,68.04,67.87,67.99,124104.0,56.3869,56.5032,56.362,56.4617,124104.0
2019-11-04 15:40:00,67.99,68.01,67.92,67.95,162030.0,56.4617,56.4783,56.4036,56.4285,162030.0
2019-11-04 15:50:00,67.95,68.0,67.91,67.95,304206.0,56.4285,56.47,56.3952,56.4285,304206.0
2019-11-05 09:30:00,68.22,68.73,67.96,68.19,193700.0,56.6527,57.0762,56.4368,56.6278,193700.0
2019-11-05 09:40:00,68.19,68.38,67.93,68.32,132532.0,56.6278,56.7856,56.4119,56.7357,132532.0
2019-11-05 09:50:00,68.33,68.4,67.85,67.96,202352.0,56.744,56.8022,56.3454,56.4368,202352.0
2019-11-05 10:00:00,67.98,68.21,67.59,67.64,127857.0,56.4534,56.6444,56.1295,56.171,127857.0
2019-11-05 10:10:00,67.63,67.63,67.46,67.57,108779.0,56.1627,56.1627,56.0216,56.1129,108779.0
2019-11-05 10:20:00,67.57,67.63,67.27,67.31,73874.0,56.1129,56.1627,55.8638,55.897,73874.0
2019-11-05 10:30:00,67.31,67.36,67.06,67.31,137966.0,55.897,55.9385,55.6894,55.897,137966.0
2019-11-05 10:40:00,67.32,67.38,67.22,67.34,67746.0,55.9053,55.9551,55.8222,55.9219,67746.0
2019-11-05 10:50:00,67.34,67.55,67.3,67.5,69720.0,55.9219,56.0963,55.8887,56.0548,69720.0
2019-11-05 11:00:00,67.51,67.54,67.06,67.07,84332.0,56.0631,56.088,55.6894,55.6977,84332.0
2019-11-05 11:10:00,67.07,67.12,66.8,66.91,107526.0,55.6977,55.7392,55.4735,55.5648,107526.0
2019-11-05 11:20:00,66.9,67.0,66.74,66.81,88940.0,55.5565,55.6395,55.4236,55.4818,88940.0
2019-11-05 11:30:00,66.81,67.02,66.8,66.85,81154.0,55.4818,55.6562,55.4735,55.515,81154.0
2019-11-05 11:40:00,66.87,66.89,66.57,66.59,68298.0,55.5316,55.5482,55.2825,55.2991,68298.0
2019-11-05 11:50:00,66.61,66.66,66.32,66.63,109827.0,55.3157,55.3572,55.0748,55.3323,109827.0
2019-11-05 12:00:00,66.62,66.68,66.36,66.58,104643.0,55.324,55.3738,55.1081,55.2908,104643.0
2019-11-05 12:10:00,66.58,66.61,66.33,66.33,76640.0,55.2908,55.3157,55.0832,55.0832,76640.0
2019-11-05 12:20:00,66.34,66.35,66.23,66.26,90558.0,55.0915,55.0998,55.0001,55.025,90558.0
2019-11-05 12:30:00,66.25,66.44,66.24,66.27,62078.0,55.0167,55.1745,55.0084,55.0333,62078.0
2019-11-05 12:40:00,66.27,66.35,66.12,66.19,126327.0,55.0333,55.0998,54.9088,54.9669,126327.0
2019-11-05 12:50:00,66.19,66.38,66.16,66.2,145470.0,54.9669,55.1247,54.942,54.9752,145470.0
2019-11-05 13:00:00,66.18,66.44,66.16,66.41,156802.0,54.9586,55.1745,54.942,55.1496,156802.0
2019-11-05 13:10:00,66.41,66.47,66.22,66.23,101463.0,55.1496,55.1994,54.9918,55.0001,101463.0
2019-11-05 13:20:00,66.22,66.36,66.15,66.33,58687.0,54.9918,55.1081,54.9337,55.0832,58687.0
2019-11-05 13:30:00,66.33,66.44,66.33,66.37,48736.0,55.0832,55.1745,55.0832,55.1164,48736.0
2019-11-05 13:40:00,66.37,66.64,66.36,66.44,103961.0,55.1164,55.3406,55.1081,55.1745,103961.0
2019-11-05 13:50:00,66.45,66.47,66.34,66.39,54717.0,55.1828,55.1994,55.0915,55.133,54717.0
2019-11-05 14:00:00,66.39,66.5,66.31,66.45,63294.0,55.133,55.2243,55.0665,55.1828,63294.0
2019-11-05 14:10:00,66.46,66.57,66.46,66.55,61169.0,55.1911,55.2825,55.1911,55.2658,61169.0
2019-11-05 14:20:00,66.56,66.65,66.39,66.58,104773.0,55.2742,55.3489,55.133,55.2908,104773.0
2019-11-05 14:30:00,66.59,66.62,66.51,66.53,66788.0,55.2991,55.324,55.2326,55.2492,66788.0
2019-11-05 14:40:00,66.53,66.62,66.51,66.53,66499.0,55.2492,55.324,55.2326,55.2492,66499.0
2019-11-05 14:50:00,66.53,66.65,66.48,66.62,52738.0,55.2492,55.3489,55.2077,55.324,52738.0
2019-11-05 15:00:00,66.62,66.62,66.41,66.45,91248.0,55.324,55.324,55.1496,55.1828,91248.0
2019-11-05 15:10:00,66.44,66.45,66.26,66.29,101627.0,55.1745,55.1828,55.025,55.0499,101627.0
2019-11-05 15:20:00,66.29,66.42,66.28,66.29,107214.0,55.0499,55.1579,55.0416,55.0499,107214.0
2019-11-05 15:30:00,66.29,66.52,66.29,66.5,221433.0,55.0499,55.2409,55.0499,55.2243,221433.0
2019-11-05 15:40:00,66.5,66.6,66.47,66.5,243896.0,55.2243,55.3074,55.1994,55.2243,243896.0
2019-11-05 15:50:00,66.51,66.61,66.36,66.45,600490.0,55.2326,55.3157,55.1081,55.1828,600490.0
2019-11-06 09:30:00,66.0,66.01,64.69,65.15,212527.0,54.8091,54.8174,53.7212,54.1032,212527.0
2019-11-06 09:40:00,65.15,65.7,65.0,65.54,70918.0,54.1032,54.56,53.9787,54.4271,70918.0
2019-11-06 09:50:00,65.55,65.68,65.37,65.39,53696.0,54.4354,54.5434,54.2859,54.3025,53696.0
2019-11-06 10:00:00,65.38,65.64,65.38,65.47,64377.0,54.2942,54.5101,54.2942,54.369,64377.0
2019-11-06 10:10:00,65.45,65.95,65.45,65.63,84341.0,54.3524,54.7676,54.3524,54.5018,84341.0
2019-11-06 10:20:00,65.65,65.74,65.39,65.45,97085.0,54.5185,54.5932,54.3025,54.3524,97085.0
2019-11-06 10:30:00,65.48,65.5,65.17,65.38,57802.0,54.3773,54.3939,54.1198,54.2942,57802.0
2019-11-06 10:40:00,65.39,65.4,65.0,65.12,109579.0,54.3025,54.3108,53.9787,54.0783,109579.0
2019-11-06 10:50:00,65.09,65.25,65.03,65.09,67550.0,54.0534,54.1863,54.0036,54.0534,67550.0
2019-11-06 11:00:00,65.11,65.42,65.07,65.24,94155.0,54.07,54.3275,54.0368,54.178,94155.0
2019-11-06 11:10:00,65.23,65.3,65.11,65.15,53650.0,54.1697,54.2278,54.07,54.1032,53650.0
2019-11-06 11:20:00,65.16,65.19,65.01,65.03,59904.0,54.1115,54.1364,53.987,54.0036,59904.0
2019-11-06 11:30:00,65.03,65.15,65.0,65.02,58650.0,54.0036,54.1032,53.9787,53.9953,58650.0
2019-11-06 11:40:00,65.02,65.13,64.67,64.69,115113.0,53.9953,54.0866,53.7046,53.7212,115113.0
2019-11-06 11:50:00,64.68,64.69,64.39,64.68,101246.0,53.7129,53.7212,53.4721,53.7129,101246.0
2019-11-06 12:00:00,64.68,64.74,64.54,64.56,83644.0,53.7129,53.7628,53.5967,53.6133,83644.0
2019-11-06 12:10:00,64.56,64.57,64.4,64.43,85847.0,53.6133,53.6216,53.4804,53.5053,85847.0
2019-11-06 12:20:00,64.44,64.53,64.33,64.44,111790.0,53.5136,53.5884,53.4223,53.5136,111790.0
2019-11-06 12:30:00,64.45,64.52,64.34,64.48,53111.0,53.5219,53.5801,53.4306,53.5468,53111.0
2019-11-06 12:40:00,64.48,64.5,64.3,64.33,48205.0,53.5468,53.5634,53.3974,53.4223,48205.0
2019-11-06 12:50:00,64.33,64.41,64.28,64.35,54117.0,53.4223,53.4887,53.3807,53.4389,54117.0
2019-11-06 13:00:00,64.35,64.35,64.2,64.23,44062.0,53.4389,53.4389,53.3143,53.3392,44062.0
2019-11-06 13:10:00,64.22,64.47,64.2,64.42,39954.0,53.3309,53.5385,53.3143,53.497,39954.0
2019-11-06 13:20:00,64.44,64.5,64.38,64.39,40714.0,53.5136,53.5634,53.4638,53.4721,40714.0
2019-11-06 13:30:00,64.39,64.39,64.2,64.26,57034.0,53.4721,53.4721,53.3143,53.3641,57034.0
2019-11-06 13:40:00,64.26,64.5,64.26,64.44,52816.0,53.3641,53.5634,53.3641,53.5136,52816.0
2019-11-06 13:50:00,64.44,64.63,64.44,64.56,36572.0,53.5136,53.6714,53.5136,53.6133,36572.0
2019-11-06 14:00:00,64.56,64.64,64.5,64.59,46997.0,53.6133,53.6797,53.5634,53.6382,46997.0
2019-11-06 14:10:00,64.59,64.62,64.3,64.33,111297.0,53.6382,53.6631,53.3974,53.4223,111297.0
2019-11-06 14:20:00,64.32,64.36,64.22,64.28,80429.0,53.414,53.4472,53.3309,53.3807,80429.0
2019-11-06 14:30:00,64.29,64.4,64.28,64.38,53348.0,53.3891,53.4804,53.3807,53.4638,53348.0
2019-11-06 14:40:00,64.38,64.43,64.25,64.34,63542.0,53.4638,53.5053,53.3558,53.4306,63542.0
2019-11-06 14:50:00,64.34,64.46,64.34,64.37,73683.0,53.4306,53.5302,53.4306,53.4555,73683.0
2019-11-06 15:00:00,64.37,64.44,64.33,64.38,65191.0,53.4555,53.5136,53.4223,53.4638,65191.0
2019-11-06 15:10:00,64.39,64.5,64.38,64.45,100485.0,53.4721,53.5634,53.4638,53.5219,100485.0
2019-11-06 15:20:00,64.43,64.43,64.29,64.37,62116.0,53.5053,53.5053,53.3891,53.4555,62116.0
2019-11-06 15:30:00,64.38,64.38,64.2,64.26,132804.0,53.4638,53.4638,53.3143,53.3641,132804.0
2019-11-06 15:40:00,64.26,64.26,64.07,64.08,219280.0,53.3641,53.3641,53.2064,53.2147,219280.0
2019-11-06 15:50:00,64.08,64.29,64.07,64.26,535130.0,53.2147,53.3891,53.2064,53.3641,535130.0
2019-11-07 09:30:00,65.11,65.6,64.93,65.34,170950.0,54.07,54.4769,53.9205,54.261,170950.0
2019-11-07 09:40:00,65.28,65.57,65.23,65.38,88233.0,54.2112,54.452,54.1697,54.2942,88233.0
2019-11-07 09:50:00,65.3,65.73,65.24,65.7,80222.0,54.2278,54.5849,54.178,54.56,80222.0
2019-11-07 10:00:00,65.7,65.79,65.47,65.5,91581.0,54.56,54.6347,54.369,54.3939,91581.0
2019-11-07 10:10:00,65.49,65.63,65.38,65.4,85184.0,54.3856,54.5018,54.2942,54.3108,85184.0
2019-11-07 10:20:00,65.4,65.46,65.27,65.42,59309.0,54.3108,54.3607,54.2029,54.3275,59309.0
2019-11-07 10:30:00,65.42,65.52,65.26,65.52,69131.0,54.3275,54.4105,54.1946,54.4105,69131.0
2019-11-07 10:40:00,65.56,66.09,65.55,66.0,124293.0,54.4437,54.8838,54.4354,54.8091,124293.0
2019-11-07 10:50:00,66.01,66.25,66.01,66.23,125925.0,54.8174,55.0167,54.8174,55.0001,125925.0
2019-11-07 11:00:00,66.23,66.39,66.2,66.39,169833.0,55.0001,55.133,54.9752,55.133,169833.0
2019-11-07 11:10:00,66.4,66.57,66.34,66.48,80125.0,55.1413,55.2825,55.0915,55.2077,80125.0
2019-11-07 11:20:00,66.49,66.57,66.45,66.47,86798.0,55.216,55.2825,55.1828,55.1994,86798.0
2019-11-07 11:30:00,66.47,66.67,66.43,66.63,109614.0,55.1994,55.3655,55.1662,55.3323,109614.0
2019-11-07 11:40:00,66.64,66.64,66.36,66.37,75466.0,55.3406,55.3406,55.1081,55.1164,75466.0
2019-11-07 11:50:00,66.35,66.45,66.23,66.41,101159.0,55.0998,55.1828,55.0001,55.1496,101159.0
2019-11-07 12:00:00,66.43,66.49,66.12,66.32,86539.0,55.1662,55.216,54.9088,55.0748,86539.0
2019-11-07 12:10:00,66.32,66.59,66.32,66.48,83164.0,55.0748,55.2991,55.0748,55.2077,83164.0
2019-11-07 12:20:00,66.48,66.82,66.47,66.69,120083.0,55.2077,55.4901,55.1994,55.3821,120083.0
2019-11-07 12:30:00,66.67,66.69,66.6,66.63,61665.0,55.3655,55.3821,55.3074,55.3323,61665.0
2019-11-07 12:40:00,66.63,66.72,66.47,66.53,93282.0,55.3323,55.407,55.1994,55.2492,93282.0
2019-11-07 12:50:00,66.52,66.65,66.48,66.51,85252.0,55.2409,55.3489,55.2077,55.2326,85252.0
2019-11-07 13:00:00,66.52,66.74,66.51,66.57,148025.0,55.2409,55.4236,55.2326,55.2825,148025.0
2019-11-07 13:10:00,66.56,66.57,66.37,66.37,62878.0,55.2742,55.2825,55.1164,55.1164,62878.0
2019-11-07 13:20:00,66.37,66.42,66.11,66.15,110576.0,55.1164,55.1579,54.9005,54.9337,110576.0
2019-11-07 13:30:00,66.14,66.17,65.96,66.12,91982.0,54.9254,54.9503,54.7759,54.9088,91982.0
2019-11-07 13:40:00,66.11,66.21,66.06,66.12,70111.0,54.9005,54.9835,54.8589,54.9088,70111.0
2019-11-07 13:50:00,66.12,66.25,66.04,66.19,57352.0,54.9088,55.0167,54.8423,54.9669,57352.0
2019-11-07 14:00:00,66.2,66.28,66.1,66.11,57316.0,54.9752,55.0416,54.8922,54.9005,57316.0
2019-11-07 14:10:00,66.1,66.12,66.02,66.07,60817.0,54.8922,54.9088,54.8257,54.8672,60817.0
2019-11-07 14:20:00,66.08,66.09,65.95,65.98,72148.0,54.8755,54.8838,54.7676,54.7925,72148.0
2019-11-07 14:30:00,65.98,65.98,65.74,65.78,87254.0,54.7925,54.7925,54.5932,54.6264,87254.0
2019-11-07 14:40:00,65.8,65.85,65.6,65.74,97916.0,54.643,54.6845,54.4769,54.5932,97916.0
2019-11-07 14:50:00,65.75,65.83,65.69,65.82,82188.0,54.6015,54.6679,54.5517,54.6596,82188.0
2019-11-07 15:00:00,65.82,65.96,65.81,65.92,53476.0,54.6596,54.7759,54.6513,54.7427,53476.0
2019-11-07 15:10:00,65.92,65.92,65.74,65.75,95626.0,54.7427,54.7427,54.5932,54.6015,95626.0
2019-11-07 15:20:00,65.75,65.99,65.71,65.99,77708.0,54.6015,54.8008,54.5683,54.8008,77708.0
2019-11-07 15:30:00,65.99,66.06,65.98,66.06,100731.0,54.8008,54.8589,54.7925,54.8589,100731.0
2019-11-07 15:40:00,66.06,66.16,65.96,66.14,148721.0,54.8589,54.942,54.7759,54.9254,148721.0
2019-11-07 15:50:00,66.13,66.25,65.97,66.21,355670.0,54.9171,55.0167,54.7842,54.9835,355670.0
2019-11-08 09:30:00,65.87,65.89,64.89,65.26,128304.0,54.7011,54.7178,53.8873,54.1946,128304.0
2019-11-08 09:40:00,65.3,65.71,65.15,65.55,85609.0,54.2278,54.5683,54.1032,54.4354,85609.0
2019-11-08 09:50:00,65.58,65.61,65.06,65.09,80706.0,54.4603,54.4852,54.0285,54.0534,80706.0
2019-11-08 10:00:00,65.12,65.29,64.87,65.28,97699.0,54.0783,54.2195,53.8707,54.2112,97699.0
2019-11-08 10:10:00,65.29,65.65,65.17,65.56,97377.0,54.2195,54.5185,54.1198,54.4437,97377.0
2019-11-08 10:20:00,65.58,65.67,65.47,65.55,54231.0,54.4603,54.5351,54.369,54.4354,54231.0
2019-11-08 10:30:00,65.54,65.74,65.44,65.7,53295.0,54.4271,54.5932,54.3441,54.56,53295.0
2019-11-08 10:40:00,65.69,65.97,65.64,65.89,57236.0,54.5517,54.7842,54.5101,54.7178,57236.0
2019-11-08 10:50:00,65.87,65.93,65.66,65.67,46705.0,54.7011,54.751,54.5268,54.5351,46705.0
2019-11-08 11:00:00,65.68,65.97,65.68,65.94,40737.0,54.5434,54.7842,54.5434,54.7593,40737.0
2019-11-08 11:10:00,65.93,66.02,65.83,65.87,25157.0,54.751,54.8257,54.6679,54.7011,25157.0
2019-11-08 11:20:00,65.88,65.92,65.82,65.87,38196.0,54.7095,54.7427,54.6596,54.7011,38196.0
2019-11-08 11:30:00,65.87,66.03,65.86,66.0,38748.0,54.7011,54.834,54.6928,54.8091,38748.0
2019-11-08 11:40:00,66.01,66.16,65.97,66.04,53853.0,54.8174,54.942,54.7842,54.8423,53853.0
2019-11-08 11:50:00,66.04,66.15,66.04,66.08,30863.0,54.8423,54.9337,54.8423,54.8755,30863.0
2019-11-08 12:00:00,66.08,66.18,66.06,66.08,45102.0,54.8755,54.9586,54.8589,54.8755,45102.0
2019-11-08 12:10:00,66.08,66.22,66.06,66.12,62367.0,54.8755,54.9918,54.8589,54.9088,62367.0
2019-11-08 12:20:00,66.13,66.17,66.01,66.13,37511.0,54.9171,54.9503,54.8174,54.9171,37511.0
2019-11-08 12:30:00,66.12,66.15,66.02,66.06,28255.0,54.9088,54.9337,54.8257,54.8589,28255.0
2019-11-08 12:40:00,66.06,66.08,66.01,66.08,27264.0,54.8589,54.8755,54.8174,54.8755,27264.0
2019-11-08 12:50:00,66.09,66.22,66.09,66.12,45575.0,54.8838,54.9918,54.8838,54.9088,45575.0
2019-11-08 13:00:00,66.11,66.14,66.03,66.04,33621.0,54.9005,54.9254,54.834,54.8423,33621.0
2019-11-08 13:10:00,66.03,66.1,65.98,66.07,25405.0,54.834,54.8922,54.7925,54.8672,25405.0
2019-11-08 13:20:00,66.07,66.13,66.01,66.05,25661.0,54.8672,54.9171,54.8174,54.8506,25661.0
2019-11-08 13:30:00,66.07,66.13,66.0,66.1,51908.0,54.8672,54.9171,54.8091,54.8922,51908.0
2019-11-08 13:40:00,66.11,66.12,66.04,66.08,27758.0,54.9005,54.9088,54.8423,54.8755,27758.0
2019-11-08 13:50:00,66.08,66.21,66.06,66.21,61296.0,54.8755,54.9835,54.8589,54.9835,61296.0
2019-11-08 14:00:00,66.21,66.27,66.1,66.16,45330.0,54.9835,55.0333,54.8922,54.942,45330.0
2019-11-08 14:10:00,66.16,66.22,66.15,66.22,24206.0,54.942,54.9918,54.9337,54.9918,24206.0
2019-11-08 14:20:00,66.21,66.29,66.18,66.29,24681.0,54.9835,55.0499,54.9586,55.0499,24681.0
2019-11-08 14:30:00,66.27,66.36,66.25,66.3,80042.0,55.0333,55.1081,55.0167,55.0582,80042.0
2019-11-08 14:40:00,66.29,66.38,66.29,66.36,49531.0,55.0499,55.1247,55.0499,55.1081,49531.0
2019-11-08 14:50:00,66.37,66.46,66.32,66.43,63768.0,55.1164,55.1911,55.0748,55.1662,63768.0
2019-11-08 15:00:00,66.42,66.43,66.36,66.39,62765.0,55.1579,55.1662,55.1081,55.133,62765.0
2019-11-08 15:10:00,66.39,66.41,66.35,66.37,56322.0,55.133,55.1496,55.0998,55.1164,56322.0
2019-11-08 15:20:00,66.37,66.41,66.24,66.27,62001.0,55.1164,55.1496,55.0084,55.0333,62001.0
2019-11-08 15:30:00,66.27,66.34,66.25,66.33,71375.0,55.0333,55.0915,55.0167,55.0832,71375.0
2019-11-08 15:40:00,66.32,66.36,66.2,66.25,82737.0,55.0748,55.1081,54.9752,55.0167,82737.0
2019-11-08 15:50:00,66.25,66.31,65.83,66.23,490929.0,55.0167,55.0665,54.6679,55.0001,490929.0
2019-11-11 09:30:00,65.44,65.63,65.06,65.48,99884.0,54.3441,54.5018,54.0285,54.3773,99884.0
2019-11-11 09:40:00,65.48,65.61,65.38,65.38,32362.0,54.3773,54.4852,54.2942,54.2942,32362.0
2019-11-11 09:50:00,65.37,65.79,65.32,65.79,32251.0,54.2859,54.6347,54.2444,54.6347,32251.0
2019-11-11 10:00:00,65.76,65.95,65.72,65.82,28166.0,54.6098,54.7676,54.5766,54.6596,28166.0
2019-11-11 10:10:00,65.82,66.0,65.82,65.95,36006.0,54.6596,54.8091,54.6596,54.7676,36006.0
2019-11-11 10:20:00,65.93,66.16,65.85,66.12,47599.0,54.751,54.942,54.6845,54.9088,47599.0
2019-11-11 10:30:00,66.14,66.2,66.06,66.18,30653.0,54.9254,54.9752,54.8589,54.9586,30653.0
2019-11-11 10:40:00,66.2,66.29,66.12,66.14,35303.0,54.9752,55.0499,54.9088,54.9254,35303.0
2019-11-11 10:50:00,66.14,66.25,66.14,66.24,33100.0,54.9254,55.0167,54.9254,55.0084,33100.0
2019-11-11 11:00:00,66.25,66.25,66.13,66.18,20479.0,55.0167,55.0167,54.9171,54.9586,20479.0
2019-11-11 11:10:00,66.19,66.19,65.96,66.02,20913.0,54.9669,54.9669,54.7759,54.8257,20913.0
2019-11-11 11:20:00,66.01,66.16,66.0,66.15,31488.0,54.8174,54.942,54.8091,54.9337,31488.0
2019-11-11 11:30:00,66.14,66.2,66.06,66.19,32823.0,54.9254,54.9752,54.8589,54.9669,32823.0
2019-11-11 11:40:00,66.18,66.31,66.13,66.27,37922.0,54.9586,55.0665,54.9171,55.0333,37922.0
2019-11-11 11:50:00,66.25,66.31,66.2,66.28,20391.0,55.0167,55.0665,54.9752,55.0416,20391.0
2019-11-11 12:00:00,66.31,66.33,66.21,66.22,12845.0,55.0665,55.0832,54.9835,54.9918,12845.0
2019-11-11 12:10:00,66.22,66.45,66.22,66.43,14293.0,54.9918,55.1828,54.9918,55.1662,14293.0
2019-11-11 12:20:00,66.45,66.45,66.27,66.39,50108.0,55.1828,55.1828,55.0333,55.133,50108.0
2019-11-11 12:30:00,66.4,66.41,66.32,66.33,20032.0,55.1413,55.1496,55.0748,55.0832,20032.0
2019-11-11 12:40:00,66.35,66.39,66.3,66.37,26738.0,55.0998,55.133,55.0582,55.1164,26738.0
2019-11-11 12:50:00,66.37,66.39,66.2,66.2,22578.0,55.1164,55.133,54.9752,54.9752,22578.0
2019-11-11 13:00:00,66.19,66.2,66.13,66.17,18320.0,54.9669,54.9752,54.9171,54.9503,18320.0
2019-11-11 13:10:00,66.17,66.19,66.09,66.12,28135.0,54.9503,54.9669,54.8838,54.9088,28135.0
2019-11-11 13:20:00,66.13,66.15,66.08,66.1,19453.0,54.9171,54.9337,54.8755,54.8922,19453.0
2019-11-11 13:30:00,66.09,66.21,66.05,66.17,16721.0,54.8838,54.9835,54.8506,54.9503,16721.0
2019-11-11 13:40:00,66.16,66.17,66.1,66.1,15679.0,54.942,54.9503,54.8922,54.8922,15679.0
2019-11-11 13:50:00,66.09,66.14,66.02,66.14,20557.0,54.8838,54.9254,54.8257,54.9254,20557.0
2019-11-11 14:00:00,66.16,66.19,66.13,66.18,17797.0,54.942,54.9669,54.9171,54.9586,17797.0
2019-11-11 14:10:00,66.17,66.23,66.13,66.17,36789.0,54.9503,55.0001,54.9171,54.9503,36789.0
2019-11-11 14:20:00,66.17,66.22,66.0,66.01,47473.0,54.9503,54.9918,54.8091,54.8174,47473.0
2019-11-11 14:30:00,65.99,66.07,65.97,66.06,20450.0,54.8008,54.8672,54.7842,54.8589,20450.0
2019-11-11 14:40:00,66.07,66.09,66.03,66.03,17283.0,54.8672,54.8838,54.834,54.834,17283.0
2019-11-11 14:50:00,66.03,66.05,65.92,65.93,20507.0,54.834,54.8506,54.7427,54.751,20507.0
2019-11-11 15:00:00,65.93,65.94,65.8,65.83,28764.0,54.751,54.7593,54.643,54.6679,28764.0
2019-11-11 15:10:00,65.83,65.9,65.79,65.82,78849.0,54.6679,54.7261,54.6347,54.6596,78849.0
2019-11-11 15:20:00,65.82,65.84,65.72,65.77,46885.0,54.6596,54.6762,54.5766,54.6181,46885.0
2019-11-11 15:30:00,65.77,65.79,65.67,65.67,71402.0,54.6181,54.6347,54.5351,54.5351,71402.0
2019-11-11 15:40:00,65.67,65.75,65.66,65.73,93111.0,54.5351,54.6015,54.5268,54.5849,93111.0
2019-11-11 15:50:00,65.73,65.75,65.66,65.7,134642.0,54.5849,54.6015,54.5268,54.56,134642.0
2019-11-12 09:30:00,65.93,66.24,65.75,65.92,103072.0,54.751,55.0084,54.6015,54.7427,103072.0
2019-11-12 09:40:00,65.92,66.14,65.86,65.91,39185.0,54.7427,54.9254,54.6928,54.7344,39185.0
2019-11-12 09:50:00,65.89,66.15,65.76,66.08,113245.0,54.7178,54.9337,54.6098,54.8755,113245.0
2019-11-12 10:00:00,66.08,66.11,65.9,65.97,49301.0,54.8755,54.9005,54.7261,54.7842,49301.0
2019-11-12 10:10:00,65.97,66.03,65.87,65.96,36432.0,54.7842,54.834,54.7011,54.7759,36432.0
2019-11-12 10:20:00,65.96,65.99,65.93,65.95,26962.0,54.7759,54.8008,54.751,54.7676,26962.0
2019-11-12 10:30:00,65.95,66.13,65.94,66.08,34178.0,54.7676,54.9171,54.7593,54.8755,34178.0
2019-11-12 10:40:00,66.09,66.15,66.02,66.1,42225.0,54.8838,54.9337,54.8257,54.8922,42225.0
2019-11-12 10:50:00,66.09,66.11,65.77,65.81,33362.0,54.8838,54.9005,54.6181,54.6513,33362.0
2019-11-12 11:00:00,65.81,65.87,65.66,65.86,44210.0,54.6513,54.7011,54.5268,54.6928,44210.0
2019-11-12 11:10:00,65.85,65.94,65.74,65.75,49796.0,54.6845,54.7593,54.5932,54.6015,49796.0
2019-11-12 11:20:00,65.74,65.76,65.66,65.7,38400.0,54.5932,54.6098,54.5268,54.56,38400.0
2019-11-12 11:30:00,65.7,65.7,65.53,65.54,42896.0,54.56,54.56,54.4188,54.4271,42896.0
2019-11-12 11:40:00,65.53,65.54,65.37,65.41,48122.0,54.4188,54.4271,54.2859,54.3191,48122.0
2019-11-12 11:50:00,65.39,65.4,65.17,65.26,66282.0,54.3025,54.3108,54.1198,54.1946,66282.0
2019-11-12 12:00:00,65.26,65.34,65.2,65.26,45100.0,54.1946,54.261,54.1448,54.1946,45100.0
2019-11-12 12:10:00,65.26,65.35,65.08,65.1,39723.0,54.1946,54.2693,54.0451,54.0617,39723.0
2019-11-12 12:20:00,65.11,65.17,65.07,65.16,50985.0,54.07,54.1198,54.0368,54.1115,50985.0
2019-11-12 12:30:00,65.15,65.17,65.08,65.09,42186.0,54.1032,54.1198,54.0451,54.0534,42186.0
2019-11-12 12:40:00,65.1,65.13,64.94,64.96,75555.0,54.0617,54.0866,53.9288,53.9454,75555.0
2019-11-12 12:50:00,64.94,65.18,64.88,65.17,61915.0,53.9288,54.1281,53.879,54.1198,61915.0
2019-11-12 13:00:00,65.15,65.5,65.15,65.47,134183.0,54.1032,54.3939,54.1032,54.369,134183.0
2019-11-12 13:10:00,65.46,65.48,65.35,65.48,51721.0,54.3607,54.3773,54.2693,54.3773,51721.0
2019-11-12 13:20:00,65.47,65.5,65.39,65.41,31858.0,54.369,54.3939,54.3025,54.3191,31858.0
2019-11-12 13:30:00,65.4,65.43,65.32,65.42,44623.0,54.3108,54.3358,54.2444,54.3275,44623.0
2019-11-12 13:40:00,65.41,65.42,65.3,65.35,31650.0,54.3191,54.3275,54.2278,54.2693,31650.0
2019-11-12 13:50:00,65.35,65.35,65.11,65.12,38507.0,54.2693,54.2693,54.07,54.0783,38507.0
2019-11-12 14:00:00,65.13,65.13,65.0,65.02,69445.0,54.0866,54.0866,53.9787,53.9953,69445.0
2019-11-12 14:10:00,65.02,65.03,64.91,64.95,68157.0,53.9953,54.0036,53.9039,53.9371,68157.0
2019-11-12 14:20:00,64.95,65.01,64.86,64.94,54010.0,53.9371,53.987,53.8624,53.9288,54010.0
2019-11-12 14:30:00,64.93,64.98,64.72,64.73,70022.0,53.9205,53.9621,53.7461,53.7544,70022.0
2019-11-12 14:40:00,64.69,64.78,64.59,64.65,82555.0,53.7212,53.796,53.6382,53.688,82555.0
2019-11-12 14:50:00,64.63,64.65,64.41,64.58,105006.0,53.6714,53.688,53.4887,53.6299,105006.0
2019-11-12 15:00:00,64.58,64.73,64.52,64.63,95096.0,53.6299,53.7544,53.5801,53.6714,95096.0
2019-11-12 15:10:00,64.63,64.64,64.48,64.59,77568.0,53.6714,53.6797,53.5468,53.6382,77568.0
2019-11-12 15:20:00,64.59,64.72,64.53,64.68,123317.0,53.6382,53.7461,53.5884,53.7129,123317.0
2019-11-12 15:30:00,64.67,64.87,64.65,64.8,138255.0,53.7046,53.8707,53.688,53.8126,138255.0
2019-11-12 15:40:00,64.79,64.81,64.72,64.78,113954.0,53.8043,53.8209,53.7461,53.796,113954.0
2019-11-12 15:50:00,64.77,64.91,64.64,64.86,505367.0,53.7877,53.9039,53.6797,53.8624,505367.0
2019-11-13 09:30:00,64.3,64.55,63.85,64.15,145148.0,53.3974,53.605,53.0237,53.2728,145148.0
2019-11-13 09:40:00,64.18,64.31,64.05,64.07,73671.0,53.2977,53.4057,53.1897,53.2064,73671.0
2019-11-13 09:50:00,64.07,64.09,63.76,63.9,104385.0,53.2064,53.223,52.9489,53.0652,104385.0
2019-11-13 10:00:00,63.89,64.19,63.81,64.13,94427.0,53.0569,53.306,52.9904,53.2562,94427.0
2019-11-13 10:10:00,64.15,64.18,63.91,63.97,60366.0,53.2728,53.2977,53.0735,53.1233,60366.0
2019-11-13 10:20:00,63.98,64.21,63.98,64.03,89825.0,53.1316,53.3226,53.1316,53.1731,89825.0
2019-11-13 10:30:00,64.03,64.16,63.97,64.12,125544.0,53.1731,53.2811,53.1233,53.2479,125544.0
2019-11-13 10:40:00,64.13,64.15,64.02,64.11,79631.0,53.2562,53.2728,53.1648,53.2396,79631.0
2019-11-13 10:50:00,64.13,64.14,63.99,64.04,34579.0,53.2562,53.2645,53.1399,53.1814,34579.0
2019-11-13 11:00:00,64.09,64.28,64.06,64.26,28128.0,53.223,53.3807,53.1981,53.3641,28128.0
2019-11-13 11:10:00,64.25,64.55,64.21,64.48,88434.0,53.3558,53.605,53.3226,53.5468,88434.0
2019-11-13 11:20:00,64.49,64.49,64.36,64.36,46702.0,53.5551,53.5551,53.4472,53.4472,46702.0
2019-11-13 11:30:00,64.39,64.49,64.24,64.47,16584.0,53.4721,53.5551,53.3475,53.5385,16584.0
2019-11-13 11:40:00,64.47,64.5,64.4,64.45,44965.0,53.5385,53.5634,53.4804,53.5219,44965.0
2019-11-13 11:50:00,64.47,64.49,64.41,64.44,24289.0,53.5385,53.5551,53.4887,53.5136,24289.0
2019-11-13 12:00:00,64.42,64.43,64.27,64.36,51019.0,53.497,53.5053,53.3724,53.4472,51019.0
2019-11-13 12:10:00,64.37,64.55,64.35,64.53,26650.0,53.4555,53.605,53.4389,53.5884,26650.0
2019-11-13 12:20:00,64.54,64.54,64.47,64.48,18803.0,53.5967,53.5967,53.5385,53.5468,18803.0
2019-11-13 12:30:00,64.5,64.62,64.47,64.62,22883.0,53.5634,53.6631,53.5385,53.6631,22883.0
2019-11-13 12:40:00,64.62,64.73,64.59,64.69,66626.0,53.6631,53.7544,53.6382,53.7212,66626.0
2019-11-13 12:50:00,64.69,64.74,64.64,64.67,17553.0,53.7212,53.7628,53.6797,53.7046,17553.0
2019-11-13 13:00:00,64.66,64.9,64.64,64.85,45690.0,53.6963,53.8956,53.6797,53.8541,45690.0
2019-11-13 13:10:00,64.84,64.84,64.7,64.73,17223.0,53.8458,53.8458,53.7295,53.7544,17223.0
2019-11-13 13:20:00,64.73,64.74,64.67,64.72,30117.0,53.7544,53.7628,53.7046,53.7461,30117.0
2019-11-13 13:30:00,64.71,64.74,64.69,64.7,15717.0,53.7378,53.7628,53.7212,53.7295,15717.0
2019-11-13 13:40:00,64.7,64.77,64.69,64.73,29835.0,53.7295,53.7877,53.7212,53.7544,29835.0
2019-11-13 13:50:00,64.72,64.77,64.38,64.51,65330.0,53.7461,53.7877,53.4638,53.5717,65330.0
2019-11-13 14:00:00,64.49,64.49,64.19,64.33,61511.0,53.5551,53.5551,53.306,53.4223,61511.0
2019-11-13 14:10:00,64.33,64.34,64.19,64.21,46680.0,53.4223,53.4306,53.306,53.3226,46680.0
2019-11-13 14:20:00,64.2,64.27,64.13,64.23,25780.0,53.3143,53.3724,53.2562,53.3392,25780.0
2019-11-13 14:30:00,64.25,64.37,64.24,64.31,19498.0,53.3558,53.4555,53.3475,53.4057,19498.0
2019-11-13 14:40:00,64.31,64.49,64.28,64.44,18399.0,53.4057,53.5551,53.3807,53.5136,18399.0
2019-11-13 14:50:00,64.48,64.51,64.44,64.46,23454.0,53.5468,53.5717,53.5136,53.5302,23454.0
2019-11-13 15:00:00,64.48,64.49,64.4,64.41,23979.0,53.5468,53.5551,53.4804,53.4887,23979.0
2019-11-13 15:10:00,64.4,64.44,64.36,64.41,26657.0,53.4804,53.5136,53.4472,53.4887,26657.0
2019-11-13 15:20:00,64.41,64.44,64.39,64.39,39304.0,53.4887,53.5136,53.4721,53.4721,39304.0
2019-11-13 15:30:00,64.4,64.44,64.27,64.3,45222.0,53.4804,53.5136,53.3724,53.3974,45222.0
2019-11-13 15:40:00,64.29,64.38,64.22,64.23,106164.0,53.3891,53.4638,53.3309,53.3392,106164.0
2019-11-13 15:50:00,64.22,64.27,64.02,64.22,460052.0,53.3309,53.3724,53.1648,53.3309,460052.0
2019-11-14 09:30:00,64.49,64.74,64.31,64.71,142763.0,53.5551,53.7628,53.4057,53.7378,142763.0
2019-11-14 09:40:00,64.73,64.73,64.43,64.57,47152.0,53.7544,53.7544,53.5053,53.6216,47152.0
2019-11-14 09:50:00,64.53,64.72,64.44,64.72,57117.0,53.5884,53.7461,53.5136,53.7461,57117.0
2019-11-14 10:00:00,64.7,64.79,64.66,64.69,64990.0,53.7295,53.8043,53.6963,53.7212,64990.0
2019-11-14 10:10:00,64.72,65.17,64.71,65.14,60657.0,53.7461,54.1198,53.7378,54.0949,60657.0
2019-11-14 10:20:00,65.13,65.21,64.95,65.06,97656.0,54.0866,54.1531,53.9371,54.0285,97656.0
2019-11-14 10:30:00,65.06,65.1,64.89,64.92,52005.0,54.0285,54.0617,53.8873,53.9122,52005.0
2019-11-14 10:40:00,64.93,64.99,64.76,64.85,38008.0,53.9205,53.9704,53.7794,53.8541,38008.0
2019-11-14 10:50:00,64.84,64.86,64.74,64.77,61239.0,53.8458,53.8624,53.7628,53.7877,61239.0
2019-11-14 11:00:00,64.76,64.81,64.63,64.79,52531.0,53.7794,53.8209,53.6714,53.8043,52531.0
2019-11-14 11:10:00,64.8,64.98,64.69,64.92,36880.0,53.8126,53.9621,53.7212,53.9122,36880.0
2019-11-14 11:20:00,64.92,64.95,64.76,64.83,52375.0,53.9122,53.9371,53.7794,53.8375,52375.0
2019-11-14 11:30:00,64.84,64.88,64.68,64.74,182275.0,53.8458,53.879,53.7129,53.7628,182275.0
2019-11-14 11:40:00,64.74,64.79,64.63,64.66,98939.0,53.7628,53.8043,53.6714,53.6963,98939.0
2019-11-14 11:50:00,64.67,64.67,64.57,64.63,104753.0,53.7046,53.7046,53.6216,53.6714,104753.0
2019-11-14 12:00:00,64.63,64.71,64.6,64.63,50328.0,53.6714,53.7378,53.6465,53.6714,50328.0
2019-11-14 12:10:00,64.63,64.68,64.45,64.46,60636.0,53.6714,53.7129,53.5219,53.5302,60636.0
2019-11-14 12:20:00,64.47,64.48,64.31,64.38,43496.0,53.5385,53.5468,53.4057,53.4638,43496.0
2019-11-14 12:30:00,64.37,64.44,64.36,64.4,49002.0,53.4555,53.5136,53.4472,53.4804,49002.0
2019-11-14 12:40:00,64.41,64.41,64.29,64.29,70933.0,53.4887,53.4887,53.3891,53.3891,70933.0
2019-11-14 12:50:00,64.3,64.46,64.29,64.46,75499.0,53.3974,53.5302,53.3891,53.5302,75499.0
2019-11-14 13:00:00,64.45,64.52,64.41,64.42,97509.0,53.5219,53.5801,53.4887,53.497,97509.0
2019-11-14 13:10:00,64.42,64.45,64.38,64.42,40334.0,53.497,53.5219,53.4638,53.497,40334.0
2019-11-14 13:20:00,64.42,64.55,64.39,64.54,48252.0,53.497,53.605,53.4721,53.5967,48252.0
2019-11-14 13:30:00,64.53,64.57,64.48,64.55,62555.0,53.5884,53.6216,53.5468,53.605,62555.0
2019-11-14 13:40:00,64.54,64.63,64.41,64.48,72770.0,53.5967,53.6714,53.4887,53.5468,72770.0
2019-11-14 13:50:00,64.48,64.51,64.2,64.26,79749.0,53.5468,53.5717,53.3143,53.3641,79749.0
2019-11-14 14:00:00,64.25,64.51,64.16,64.5,68907.0,53.3558,53.5717,53.2811,53.5634,68907.0
2019-11-14 14:10:00,64.5,64.71,64.48,64.64,138454.0,53.5634,53.7378,53.5468,53.6797,138454.0
2019-11-14 14:20:00,64.64,64.82,64.58,64.81,143898.0,53.6797,53.8292,53.6299,53.8209,143898.0
2019-11-14 14:30:00,64.82,64.94,64.77,64.81,109733.0,53.8292,53.9288,53.7877,53.8209,109733.0
2019-11-14 14:40:00,64.81,64.88,64.67,64.67,106703.0,53.8209,53.879,53.7046,53.7046,106703.0
2019-11-14 14:50:00,64.67,64.69,64.58,64.66,100168.0,53.7046,53.7212,53.6299,53.6963,100168.0
2019-11-14 15:00:00,64.66,64.76,64.62,64.68,128850.0,53.6963,53.7794,53.6631,53.7129,128850.0
2019-11-14 15:10:00,64.67,64.69,64.45,64.49,71423.0,53.7046,53.7212,53.5219,53.5551,71423.0
2019-11-14 15:20:00,64.5,64.54,64.43,64.53,80427.0,53.5634,53.5967,53.5053,53.5884,80427.0
2019-11-14 15:30:00,64.52,64.56,64.44,64.54,66353.0,53.5801,53.6133,53.5136,53.5967,66353.0
2019-11-14 15:40:00,64.53,64.54,64.36,64.36,99250.0,53.5884,53.5967,53.4472,53.4472,99250.0
2019-11-14 15:50:00,64.37,64.5,64.3,64.48,320847.0,53.4555,53.5634,53.3974,53.5468,320847.0
2019-11-15 09:30:00,64.92,65.05,64.62,64.67,184249.0,53.9122,54.0202,53.6631,53.7046,184249.0
2019-11-15 09:40:00,64.67,64.86,64.55,64.72,40348.0,53.7046,53.8624,53.605,53.7461,40348.0
2019-11-15 09:50:00,64.69,64.8,64.55,64.56,86041.0,53.7212,53.8126,53.605,53.6133,86041.0
2019-11-15 10:00:00,64.53,64.58,64.42,64.53,53591.0,53.5884,53.6299,53.497,53.5884,53591.0
2019-11-15 10:10:00,64.53,64.61,64.46,64.53,53161.0,53.5884,53.6548,53.5302,53.5884,53161.0
2019-11-15 10:20:00,64.53,64.68,64.46,64.58,60116.0,53.5884,53.7129,53.5302,53.6299,60116.0
2019-11-15 10:30:00,64.57,64.61,64.45,64.51,51649.0,53.6216,53.6548,53.5219,53.5717,51649.0
2019-11-15 10:40:00,64.5,64.51,64.45,64.5,63560.0,53.5634,53.5717,53.5219,53.5634,63560.0
2019-11-15 10:50:00,64.48,64.56,64.44,64.5,81688.0,53.5468,53.6133,53.5136,53.5634,81688.0
2019-11-15 11:00:00,64.51,64.98,64.5,64.94,61146.0,53.5717,53.9621,53.5634,53.9288,61146.0
2019-11-15 11:10:00,64.93,64.94,64.71,64.72,97671.0,53.9205,53.9288,53.7378,53.7461,97671.0
2019-11-15 11:20:00,64.73,64.84,64.69,64.82,148265.0,53.7544,53.8458,53.7212,53.8292,148265.0
2019-11-15 11:30:00,64.83,65.24,64.82,65.07,71214.0,53.8375,54.178,53.8292,54.0368,71214.0
2019-11-15 11:40:00,65.06,65.11,65.01,65.1,128814.0,54.0285,54.07,53.987,54.0617,128814.0
2019-11-15 11:50:00,65.1,65.19,65.07,65.09,56502.0,54.0617,54.1364,54.0368,54.0534,56502.0
2019-11-15 12:00:00,65.08,65.08,65.01,65.04,104829.0,54.0451,54.0451,53.987,54.0119,104829.0
2019-11-15 12:10:00,65.04,65.19,65.01,65.13,50803.0,54.0119,54.1364,53.987,54.0866,50803.0
2019-11-15 12:20:00,65.14,65.24,65.05,65.07,69984.0,54.0949,54.178,54.0202,54.0368,69984.0
2019-11-15 12:30:00,65.08,65.29,65.02,65.18,88277.0,54.0451,54.2195,53.9953,54.1281,88277.0
2019-11-15 12:40:00,65.17,65.24,65.16,65.23,48804.0,54.1198,54.178,54.1115,54.1697,48804.0
2019-11-15 12:50:00,65.24,65.24,65.15,65.18,54208.0,54.178,54.178,54.1032,54.1281,54208.0
2019-11-15 13:00:00,65.17,65.26,65.17,65.25,55726.0,54.1198,54.1946,54.1198,54.1863,55726.0
2019-11-15 13:10:00,65.26,65.28,65.17,65.21,47844.0,54.1946,54.2112,54.1198,54.1531,47844.0
2019-11-15 13:20:00,65.2,65.26,65.16,65.17,48006.0,54.1448,54.1946,54.1115,54.1198,48006.0
2019-11-15 13:30:00,65.16,65.18,65.04,65.06,39842.0,54.1115,54.1281,54.0119,54.0285,39842.0
2019-11-15 13:40:00,65.06,65.06,64.98,65.01,24357.0,54.0285,54.0285,53.9621,53.987,24357.0
2019-11-15 13:50:00,65.0,65.0,64.85,64.85,31971.0,53.9787,53.9787,53.8541,53.8541,31971.0
2019-11-15 14:00:00,64.85,64.89,64.82,64.84,35487.0,53.8541,53.8873,53.8292,53.8458,35487.0
2019-11-15 14:10:00,64.84,64.94,64.78,64.94,79717.0,53.8458,53.9288,53.796,53.9288,79717.0
2019-11-15 14:20:00,64.93,64.93,64.86,64.92,28109.0,53.9205,53.9205,53.8624,53.9122,28109.0
2019-11-15 14:30:00,64.92,64.92,64.8,64.81,49795.0,53.9122,53.9122,53.8126,53.8209,49795.0
2019-11-15 14:40:00,64.8,64.91,64.8,64.85,24401.0,53.8126,53.9039,53.8126,53.8541,24401.0
2019-11-15 14:50:00,64.84,64.85,64.69,64.7,42967.0,53.8458,53.8541,53.7212,53.7295,42967.0
2019-11-15 15:00:00,64.7,64.72,64.59,64.61,52408.0,53.7295,53.7461,53.6382,53.6548,52408.0
2019-11-15 15:10:00,64.6,64.61,64.51,64.53,54978.0,53.6465,53.6548,53.5717,53.5884,54978.0
2019-11-15 15:20:00,64.52,64.53,64.4,64.49,122389.0,53.5801,53.5884,53.4804,53.5551,122389.0
2019-11-15 15:30:00,64.5,64.5,64.38,64.43,85954.0,53.5634,53.5634,53.4638,53.5053,85954.0
2019-11-15 15:40:00,64.42,64.46,64.39,64.44,166429.0,53.497,53.5302,53.4721,53.5136,166429.0
2019-11-15 15:50:00,64.44,64.72,64.39,64.69,547416.0,53.5136,53.7461,53.4721,53.7212,547416.0
2019-11-18 09:30:00,64.51,64.61,64.01,64.05,144393.0,53.5717,53.6548,53.1565,53.1897,144393.0
2019-11-18 09:40:00,64.03,64.04,63.88,63.93,83023.0,53.1731,53.1814,53.0486,53.0901,83023.0
2019-11-18 09:50:00,63.98,64.26,63.89,64.26,60083.0,53.1316,53.3641,53.0569,53.3641,60083.0
2019-11-18 10:00:00,64.23,64.74,64.2,64.66,67513.0,53.3392,53.7628,53.3143,53.6963,67513.0
2019-11-18 10:10:00,64.71,64.71,64.19,64.28,87215.0,53.7378,53.7378,53.306,53.3807,87215.0
2019-11-18 10:20:00,64.27,64.42,64.18,64.3,70680.0,53.3724,53.497,53.2977,53.3974,70680.0
2019-11-18 10:30:00,64.3,64.45,64.2,64.27,52568.0,53.3974,53.5219,53.3143,53.3724,52568.0
2019-11-18 10:40:00,64.27,64.37,64.19,64.24,38484.0,53.3724,53.4555,53.306,53.3475,38484.0
2019-11-18 10:50:00,64.24,64.37,64.15,64.2,48185.0,53.3475,53.4555,53.2728,53.3143,48185.0
2019-11-18 11:00:00,64.22,64.46,64.21,64.43,57049.0,53.3309,53.5302,53.3226,53.5053,57049.0
2019-11-18 11:10:00,64.42,64.5,64.35,64.38,42285.0,53.497,53.5634,53.4389,53.4638,42285.0
2019-11-18 11:20:00,64.38,64.39,64.15,64.19,47882.0,53.4638,53.4721,53.2728,53.306,47882.0
2019-11-18 11:30:00,64.2,64.2,64.02,64.03,61413.0,53.3143,53.3143,53.1648,53.1731,61413.0
2019-11-18 11:40:00,64.04,64.19,63.99,64.13,37428.0,53.1814,53.306,53.1399,53.2562,37428.0
2019-11-18 11:50:00,64.13,64.2,64.09,64.2,42610.0,53.2562,53.3143,53.223,53.3143,42610.0
2019-11-18 12:00:00,64.2,64.24,64.1,64.14,38457.0,53.3143,53.3475,53.2313,53.2645,38457.0
2019-11-18 12:10:00,64.14,64.19,64.08,64.08,37981.0,53.2645,53.306,53.2147,53.2147,37981.0
2019-11-18 12:20:00,64.08,64.2,64.07,64.12,24001.0,53.2147,53.3143,53.2064,53.2479,24001.0
2019-11-18 12:30:00,64.13,64.17,64.12,64.13,27445.0,53.2562,53.2894,53.2479,53.2562,27445.0
2019-11-18 12:40:00,64.14,64.16,64.08,64.09,35786.0,53.2645,53.2811,53.2147,53.223,35786.0
2019-11-18 12:50:00,64.09,64.2,64.06,64.17,24799.0,53.223,53.3143,53.1981,53.2894,24799.0
2019-11-18 13:00:00,64.17,64.17,63.91,63.92,87562.0,53.2894,53.2894,53.0735,53.0818,87562.0
2019-11-18 13:10:00,63.93,64.05,63.9,64.04,37563.0,53.0901,53.1897,53.0652,53.1814,37563.0
2019-11-18 13:20:00,64.03,64.17,64.02,64.16,28511.0,53.1731,53.2894,53.1648,53.2811,28511.0
2019-11-18 13:30:00,64.15,64.17,64.09,64.12,30318.0,53.2728,53.2894,53.223,53.2479,30318.0
2019-11-18 13:40:00,64.12,64.16,64.1,64.12,26956.0,53.2479,53.2811,53.2313,53.2479,26956.0
2019-11-18 13:50:00,64.11,64.12,64.05,64.11,21044.0,53.2396,53.2479,53.1897,53.2396,21044.0
2019-11-18 14:00:00,64.11,64.16,64.09,64.16,26101.0,53.2396,53.2811,53.223,53.2811,26101.0
2019-11-18 14:10:00,64.16,64.24,64.11,64.23,45729.0,53.2811,53.3475,53.2396,53.3392,45729.0
2019-11-18 14:20:00,64.24,64.37,64.24,64.26,38292.0,53.3475,53.4555,53.3475,53.3641,38292.0
2019-11-18 14:30:00,64.26,64.46,64.22,64.42,28251.0,53.3641,53.5302,53.3309,53.497,28251.0
2019-11-18 14:40:00,64.42,64.48,64.37,64.38,30289.0,53.497,53.5468,53.4555,53.4638,30289.0
2019-11-18 14:50:00,64.38,64.39,64.28,64.34,34310.0,53.4638,53.4721,53.3807,53.4306,34310.0
2019-11-18 15:00:00,64.33,64.36,64.3,64.35,21727.0,53.4223,53.4472,53.3974,53.4389,21727.0
2019-11-18 15:10:00,64.35,64.41,64.33,64.39,41231.0,53.4389,53.4887,53.4223,53.4721,41231.0
2019-11-18 15:20:00,64.4,64.42,64.33,64.34,76196.0,53.4804,53.497,53.4223,53.4306,76196.0
2019-11-18 15:30:00,64.35,64.38,64.3,64.37,51527.0,53.4389,53.4638,53.3974,53.4555,51527.0
2019-11-18 15:40:00,64.36,64.47,64.33,64.44,80909.0,53.4472,53.5385,53.4223,53.5136,80909.0
2019-11-18 15:50:00,64.44,64.57,64.37,64.54,259049.0,53.5136,53.6216,53.4555,53.5967,259049.0
2019-11-19 09:30:00,63.78,63.89,63.12,63.28,112107.0,53.4194,53.5115,52.8666,53.0006,112107.0
2019-11-19 09:40:00,63.29,63.33,62.53,62.56,148693.0,53.009,53.0425,52.3724,52.3976,148693.0
2019-11-19 09:50:00,62.52,62.69,62.12,62.2,150915.0,52.3641,52.5065,52.0291,52.0961,150915.0
2019-11-19 10:00:00,62.2,62.42,61.81,61.94,155729.0,52.0961,52.2803,51.7694,51.8783,155729.0
2019-11-19 10:10:00,61.94,62.1,61.72,62.0,219303.0,51.8783,52.0123,51.694,51.9285,219303.0
2019-11-19 10:20:00,62.01,62.17,61.92,62.04,111968.0,51.9369,52.0709,51.8615,51.962,111968.0
2019-11-19 10:30:00,62.04,62.19,61.99,62.19,67774.0,51.962,52.0877,51.9202,52.0877,67774.0
2019-11-19 10:40:00,62.2,62.24,62.04,62.05,60516.0,52.0961,52.1296,51.962,51.9704,60516.0
2019-11-19 10:50:00,62.05,62.06,61.72,61.87,134028.0,51.9704,51.9788,51.694,51.8197,134028.0
2019-11-19 11:00:00,61.89,62.13,61.88,62.07,87032.0,51.8364,52.0374,51.828,51.9872,87032.0
2019-11-19 11:10:00,62.1,62.25,62.07,62.15,59182.0,52.0123,52.1379,51.9872,52.0542,59182.0
2019-11-19 11:20:00,62.15,62.25,62.09,62.24,72897.0,52.0542,52.1379,52.0039,52.1296,72897.0
2019-11-19 11:30:00,62.24,62.49,62.22,62.38,69939.0,52.1296,52.3389,52.1128,52.2468,69939.0
2019-11-19 11:40:00,62.38,62.44,62.31,62.37,57566.0,52.2468,52.2971,52.1882,52.2384,57566.0
2019-11-19 11:50:00,62.35,62.37,62.25,62.33,48680.0,52.2217,52.2384,52.1379,52.2049,48680.0
2019-11-19 12:00:00,62.32,62.32,62.05,62.09,44946.0,52.1966,52.1966,51.9704,52.0039,44946.0
2019-11-19 12:10:00,62.09,62.17,62.02,62.12,43743.0,52.0039,52.0709,51.9453,52.0291,43743.0
2019-11-19 12:20:00,62.12,62.24,61.99,62.05,75784.0,52.0291,52.1296,51.9202,51.9704,75784.0
2019-11-19 12:30:00,62.06,62.07,61.92,61.96,109154.0,51.9788,51.9872,51.8615,51.895,109154.0
2019-11-19 12:40:00,61.96,62.07,61.94,61.97,37898.0,51.895,51.9872,51.8783,51.9034,37898.0
2019-11-19 12:50:00,61.97,62.02,61.91,61.92,27620.0,51.9034,51.9453,51.8532,51.8615,27620.0
2019-11-19 13:00:00,61.92,61.96,61.85,61.91,61936.0,51.8615,51.895,51.8029,51.8532,61936.0
2019-11-19 13:10:00,61.91,62.02,61.88,61.99,24888.0,51.8532,51.9453,51.828,51.9202,24888.0
2019-11-19 13:20:00,61.98,61.99,61.8,61.82,37905.0,51.9118,51.9202,51.761,51.7778,37905.0
2019-11-19 13:30:00,61.82,61.99,61.8,61.93,45890.0,51.7778,51.9202,51.761,51.8699,45890.0
2019-11-19 13:40:00,61.93,61.95,61.75,61.78,66357.0,51.8699,51.8867,51.7192,51.7443,66357.0
2019-11-19 13:50:00,61.79,61.86,61.74,61.82,40797.0,51.7527,51.8113,51.7108,51.7778,40797.0
2019-11-19 14:00:00,61.83,61.94,61.82,61.89,30642.0,51.7862,51.8783,51.7778,51.8364,30642.0
2019-11-19 14:10:00,61.88,61.94,61.83,61.93,34892.0,51.828,51.8783,51.7862,51.8699,34892.0
2019-11-19 14:20:00,61.95,62.02,61.92,61.98,49263.0,51.8867,51.9453,51.8615,51.9118,49263.0
2019-11-19 14:30:00,61.97,62.05,61.93,62.0,44791.0,51.9034,51.9704,51.8699,51.9285,44791.0
2019-11-19 14:40:00,62.0,62.13,61.99,62.12,40384.0,51.9285,52.0374,51.9202,52.0291,40384.0
2019-11-19 14:50:00,62.12,62.14,62.01,62.06,43855.0,52.0291,52.0458,51.9369,51.9788,43855.0
2019-11-19 15:00:00,62.04,62.13,62.0,62.09,49191.0,51.962,52.0374,51.9285,52.0039,49191.0
2019-11-19 15:10:00,62.09,62.22,62.09,62.19,57735.0,52.0039,52.1128,52.0039,52.0877,57735.0
2019-11-19 15:20:00,62.19,62.2,62.08,62.12,75553.0,52.0877,52.0961,51.9955,52.0291,75553.0
2019-11-19 15:30:00,62.12,62.23,62.11,62.19,85553.0,52.0291,52.1212,52.0207,52.0877,85553.0
2019-11-19 15:40:00,62.18,62.23,61.98,62.04,118168.0,52.0793,52.1212,51.9118,51.962,118168.0
2019-11-19 15:50:00,62.04,62.04,61.77,61.84,350561.0,51.962,51.962,51.7359,51.7945,350561.0
2019-11-20 09:30:00,61.75,62.1,61.19,61.2,151618.0,51.7192,52.0123,51.2501,51.2585,151618.0
2019-11-20 09:40:00,61.2,61.21,60.64,60.7,159296.0,51.2585,51.2669,50.7895,50.8397,159296.0
2019-11-20 09:50:00,60.69,60.75,60.08,60.09,281154.0,50.8313,50.8816,50.3204,50.3288,281154.0
2019-11-20 10:00:00,60.09,60.33,60.0,60.01,230494.0,50.3288,50.5298,50.2534,50.2618,230494.0
2019-11-20 10:10:00,60.01,60.06,59.82,60.05,276450.0,50.2618,50.3037,50.1027,50.2953,276450.0
2019-11-20 10:20:00,60.04,60.13,59.91,60.06,158904.0,50.2869,50.3623,50.178,50.3037,158904.0
2019-11-20 10:30:00,60.08,60.64,60.08,60.35,180490.0,50.3204,50.7895,50.3204,50.5466,180490.0
2019-11-20 10:40:00,60.35,60.4,60.17,60.23,176209.0,50.5466,50.5885,50.3958,50.4461,176209.0
2019-11-20 10:50:00,60.23,60.69,60.22,60.67,128017.0,50.4461,50.8313,50.4377,50.8146,128017.0
2019-11-20 11:00:00,60.66,60.98,60.65,60.86,83045.0,50.8062,51.0742,50.7978,50.9737,83045.0
2019-11-20 11:10:00,60.86,61.04,60.8,60.95,174457.0,50.9737,51.1245,50.9235,51.0491,174457.0
2019-11-20 11:20:00,60.96,61.24,60.96,61.17,91702.0,51.0575,51.292,51.0575,51.2334,91702.0
2019-11-20 11:30:00,61.16,61.23,61.01,61.22,116464.0,51.225,51.2836,51.0994,51.2752,116464.0
2019-11-20 11:40:00,61.23,61.26,60.99,61.22,125284.0,51.2836,51.3088,51.0826,51.2752,125284.0
2019-11-20 11:50:00,61.2,61.39,61.16,61.28,71989.0,51.2585,51.4176,51.225,51.3255,71989.0
2019-11-20 12:00:00,61.29,61.49,61.2,61.37,141002.0,51.3339,51.5014,51.2585,51.4009,141002.0
2019-11-20 12:10:00,61.36,61.47,61.25,61.45,95762.0,51.3925,51.4846,51.3004,51.4679,95762.0
2019-11-20 12:20:00,61.46,61.55,61.35,61.47,58211.0,51.4763,51.5516,51.3841,51.4846,58211.0
2019-11-20 12:30:00,61.48,61.64,61.42,61.51,42617.0,51.493,51.627,51.4428,51.5181,42617.0
2019-11-20 12:40:00,61.51,61.77,61.51,61.71,72732.0,51.5181,51.7359,51.5181,51.6857,72732.0
2019-11-20 12:50:00,61.71,61.73,61.21,61.52,121252.0,51.6857,51.7024,51.2669,51.5265,121252.0
2019-11-20 13:00:00,61.51,61.65,61.35,61.4,71497.0,51.5181,51.6354,51.3841,51.426,71497.0
2019-11-20 13:10:00,61.38,61.39,61.16,61.34,84692.0,51.4093,51.4176,51.225,51.3758,84692.0
2019-11-20 13:20:00,61.34,61.7,61.23,61.59,75207.0,51.3758,51.6773,51.2836,51.5851,75207.0
2019-11-20 13:30:00,61.6,61.79,61.59,61.65,60845.0,51.5935,51.7527,51.5851,51.6354,60845.0
2019-11-20 13:40:00,61.68,61.95,61.64,61.9,52814.0,51.6605,51.8867,51.627,51.8448,52814.0
2019-11-20 13:50:00,61.92,62.09,61.8,62.01,78351.0,51.8615,52.0039,51.761,51.9369,78351.0
2019-11-20 14:00:00,62.01,62.08,61.94,62.0,51662.0,51.9369,51.9955,51.8783,51.9285,51662.0
2019-11-20 14:10:00,62.01,62.1,61.97,62.04,73772.0,51.9369,52.0123,51.9034,51.962,73772.0
2019-11-20 14:20:00,62.05,62.11,61.9,62.09,99146.0,51.9704,52.0207,51.8448,52.0039,99146.0
2019-11-20 14:30:00,62.09,62.15,62.04,62.07,62927.0,52.0039,52.0542,51.962,51.9872,62927.0
2019-11-20 14:40:00,62.06,62.07,61.95,61.99,84512.0,51.9788,51.9872,51.8867,51.9202,84512.0
2019-11-20 14:50:00,61.98,62.0,61.87,61.92,100620.0,51.9118,51.9285,51.8197,51.8615,100620.0
2019-11-20 15:00:00,61.92,61.94,61.87,61.92,68562.0,51.8615,51.8783,51.8197,51.8615,68562.0
2019-11-20 15:10:00,61.92,62.0,61.9,61.93,76794.0,51.8615,51.9285,51.8448,51.8699,76794.0
2019-11-20 15:20:00,61.94,62.02,61.93,61.93,83298.0,51.8783,51.9453,51.8699,51.8699,83298.0
2019-11-20 15:30:00,61.93,62.01,61.89,61.98,87215.0,51.8699,51.9369,51.8364,51.9118,87215.0
2019-11-20 15:40:00,61.98,62.04,61.91,61.92,149695.0,51.9118,51.962,51.8532,51.8615,149695.0
2019-11-20 15:50:00,61.91,61.96,61.77,61.8,375751.0,51.8532,51.895,51.7359,51.761,375751.0
2019-11-21 09:30:00,62.06,62.48,61.94,62.38,116628.0,51.9788,52.3306,51.8783,52.2468,116628.0
2019-11-21 09:40:00,62.35,62.65,62.15,62.4,157983.0,52.2217,52.473,52.0542,52.2636,157983.0
2019-11-21 09:50:00,62.42,62.59,62.32,62.4,50345.0,52.2803,52.4227,52.1966,52.2636,50345.0
2019-11-21 10:00:00,62.4,62.52,62.22,62.26,83637.0,52.2636,52.3641,52.1128,52.1463,83637.0
2019-11-21 10:10:00,62.26,62.39,62.24,62.25,53809.0,52.1463,52.2552,52.1296,52.1379,53809.0
2019-11-21 10:20:00,62.27,62.35,62.12,62.31,40046.0,52.1547,52.2217,52.0291,52.1882,40046.0
2019-11-21 10:30:00,62.31,62.46,62.28,62.4,25006.0,52.1882,52.3138,52.1631,52.2636,25006.0
2019-11-21 10:40:00,62.4,62.59,62.38,62.58,28243.0,52.2636,52.4227,52.2468,52.4143,28243.0
2019-11-21 10:50:00,62.54,62.55,62.3,62.45,27459.0,52.3808,52.3892,52.1798,52.3054,27459.0
2019-11-21 11:00:00,62.46,62.49,62.2,62.28,41765.0,52.3138,52.3389,52.0961,52.1631,41765.0
2019-11-21 11:10:00,62.26,62.27,62.04,62.2,26130.0,52.1463,52.1547,51.962,52.0961,26130.0
2019-11-21 11:20:00,62.19,62.44,62.18,62.37,25361.0,52.0877,52.2971,52.0793,52.2384,25361.0
2019-11-21 11:30:00,62.37,62.49,62.36,62.49,27169.0,52.2384,52.3389,52.2301,52.3389,27169.0
2019-11-21 11:40:00,62.52,62.58,62.42,62.57,29827.0,52.3641,52.4143,52.2803,52.406,29827.0
2019-11-21 11:50:00,62.58,62.58,62.44,62.47,38037.0,52.4143,52.4143,52.2971,52.3222,38037.0
2019-11-21 12:00:00,62.46,62.73,62.46,62.69,58231.0,52.3138,52.54,52.3138,52.5065,58231.0
2019-11-21 12:10:00,62.68,62.91,62.67,62.89,45027.0,52.4981,52.6907,52.4897,52.674,45027.0
2019-11-21 12:20:00,62.88,63.08,62.86,63.07,74495.0,52.6656,52.8331,52.6488,52.8247,74495.0
2019-11-21 12:30:00,63.07,63.17,62.99,63.15,78026.0,52.8247,52.9085,52.7577,52.8917,78026.0
2019-11-21 12:40:00,63.15,63.19,62.99,63.12,160251.0,52.8917,52.9252,52.7577,52.8666,160251.0
2019-11-21 12:50:00,63.12,63.18,63.06,63.18,35270.0,52.8666,52.9169,52.8164,52.9169,35270.0
2019-11-21 13:00:00,63.18,63.22,63.08,63.09,36526.0,52.9169,52.9504,52.8331,52.8415,36526.0
2019-11-21 13:10:00,63.1,63.12,63.04,63.08,21850.0,52.8499,52.8666,52.7996,52.8331,21850.0
2019-11-21 13:20:00,63.07,63.12,63.03,63.07,18667.0,52.8247,52.8666,52.7912,52.8247,18667.0
2019-11-21 13:30:00,63.06,63.1,63.0,63.1,41482.0,52.8164,52.8499,52.7661,52.8499,41482.0
2019-11-21 13:40:00,63.1,63.2,63.09,63.16,26149.0,52.8499,52.9336,52.8415,52.9001,26149.0
2019-11-21 13:50:00,63.16,63.22,63.1,63.1,44255.0,52.9001,52.9504,52.8499,52.8499,44255.0
2019-11-21 14:00:00,63.1,63.11,62.84,62.9,32744.0,52.8499,52.8582,52.6321,52.6823,32744.0
2019-11-21 14:10:00,62.89,62.93,62.81,62.91,38693.0,52.674,52.7075,52.607,52.6907,38693.0
2019-11-21 14:20:00,62.92,63.06,62.91,63.05,81798.0,52.6991,52.8164,52.6907,52.808,81798.0
2019-11-21 14:30:00,63.03,63.32,63.03,63.31,53885.0,52.7912,53.0341,52.7912,53.0257,53885.0
2019-11-21 14:40:00,63.3,63.3,63.16,63.24,37763.0,53.0174,53.0174,52.9001,52.9671,37763.0
2019-11-21 14:50:00,63.22,63.24,63.17,63.23,38722.0,52.9504,52.9671,52.9085,52.9587,38722.0
2019-11-21 15:00:00,63.24,63.28,63.13,63.15,43870.0,52.9671,53.0006,52.875,52.8917,43870.0
2019-11-21 15:10:00,63.15,63.19,63.12,63.19,40271.0,52.8917,52.9252,52.8666,52.9252,40271.0
2019-11-21 15:20:00,63.19,63.24,63.16,63.2,43195.0,52.9252,52.9671,52.9001,52.9336,43195.0
2019-11-21 15:30:00,63.2,63.32,63.11,63.11,80883.0,52.9336,53.0341,52.8582,52.8582,80883.0
2019-11-21 15:40:00,63.11,63.17,63.05,63.11,116637.0,52.8582,52.9085,52.808,52.8582,116637.0
2019-11-21 15:50:00,63.11,63.25,63.02,63.22,367997.0,52.8582,52.9755,52.7829,52.9504,367997.0
2019-11-22 09:30:00,63.35,63.44,62.84,62.98,104540.0,53.0592,53.1346,52.6321,52.7493,104540.0
2019-11-22 09:40:00,62.98,63.22,62.79,63.22,30703.0,52.7493,52.9504,52.5902,52.9504,30703.0
2019-11-22 09:50:00,63.2,63.59,63.19,63.48,82740.0,52.9336,53.2603,52.9252,53.1681,82740.0
2019-11-22 10:00:00,63.42,63.48,63.17,63.47,32780.0,53.1179,53.1681,52.9085,53.1598,32780.0
2019-11-22 10:10:00,63.46,63.46,62.98,63.16,45558.0,53.1514,53.1514,52.7493,52.9001,45558.0
2019-11-22 10:20:00,63.16,63.34,63.09,63.1,23725.0,52.9001,53.0509,52.8415,52.8499,23725.0
2019-11-22 10:30:00,63.07,63.11,62.92,62.94,55006.0,52.8247,52.8582,52.6991,52.7158,55006.0
2019-11-22 10:40:00,62.93,62.94,62.67,62.68,45489.0,52.7075,52.7158,52.4897,52.4981,45489.0
2019-11-22 10:50:00,62.68,62.77,62.62,62.62,63162.0,52.4981,52.5735,52.4478,52.4478,63162.0
2019-11-22 11:00:00,62.61,62.79,62.51,62.77,46359.0,52.4395,52.5902,52.3557,52.5735,46359.0
2019-11-22 11:10:00,62.76,62.87,62.54,62.57,39983.0,52.5651,52.6572,52.3808,52.406,39983.0
2019-11-22 11:20:00,62.58,62.7,62.55,62.63,42621.0,52.4143,52.5148,52.3892,52.4562,42621.0
2019-11-22 11:30:00,62.65,62.77,62.63,62.72,35957.0,52.473,52.5735,52.4562,52.5316,35957.0
2019-11-22 11:40:00,62.73,62.76,62.68,62.7,26778.0,52.54,52.5651,52.4981,52.5148,26778.0
2019-11-22 11:50:00,62.69,62.7,62.55,62.6,35723.0,52.5065,52.5148,52.3892,52.4311,35723.0
2019-11-22 12:00:00,62.6,62.95,62.6,62.95,68282.0,52.4311,52.7242,52.4311,52.7242,68282.0
2019-11-22 12:10:00,62.96,63.03,62.9,62.9,36804.0,52.7326,52.7912,52.6823,52.6823,36804.0
2019-11-22 12:20:00,62.89,62.96,62.87,62.94,31354.0,52.674,52.7326,52.6572,52.7158,31354.0
2019-11-22 12:30:00,62.95,62.97,62.88,62.93,15518.0,52.7242,52.741,52.6656,52.7075,15518.0
2019-11-22 12:40:00,62.93,62.94,62.83,62.83,21031.0,52.7075,52.7158,52.6237,52.6237,21031.0
2019-11-22 12:50:00,62.85,62.9,62.83,62.84,28604.0,52.6405,52.6823,52.6237,52.6321,28604.0
2019-11-22 13:00:00,62.84,62.92,62.8,62.87,15169.0,52.6321,52.6991,52.5986,52.6572,15169.0
2019-11-22 13:10:00,62.87,63.07,62.87,63.06,25960.0,52.6572,52.8247,52.6572,52.8164,25960.0
2019-11-22 13:20:00,63.07,63.11,62.89,62.89,28040.0,52.8247,52.8582,52.674,52.674,28040.0
2019-11-22 13:30:00,62.89,62.98,62.88,62.9,23165.0,52.674,52.7493,52.6656,52.6823,23165.0
2019-11-22 13:40:00,62.9,62.99,62.86,62.97,22125.0,52.6823,52.7577,52.6488,52.741,22125.0
2019-11-22 13:50:00,62.97,62.99,62.86,62.97,22240.0,52.741,52.7577,52.6488,52.741,22240.0
2019-11-22 14:00:00,62.97,62.97,62.84,62.86,16387.0,52.741,52.741,52.6321,52.6488,16387.0
2019-11-22 14:10:00,62.86,62.9,62.82,62.89,25352.0,52.6488,52.6823,52.6153,52.674,25352.0
2019-11-22 14:20:00,62.89,62.9,62.74,62.77,35032.0,52.674,52.6823,52.5483,52.5735,35032.0
2019-11-22 14:30:00,62.77,62.79,62.65,62.66,28009.0,52.5735,52.5902,52.473,52.4813,28009.0
2019-11-22 14:40:00,62.67,62.72,62.64,62.7,25355.0,52.4897,52.5316,52.4646,52.5148,25355.0
2019-11-22 14:50:00,62.7,62.82,62.66,62.66,46771.0,52.5148,52.6153,52.4813,52.4813,46771.0
2019-11-22 15:00:00,62.68,62.68,62.53,62.57,36413.0,52.4981,52.4981,52.3724,52.406,36413.0
2019-11-22 15:10:00,62.56,62.6,62.52,62.54,29705.0,52.3976,52.4311,52.3641,52.3808,29705.0
2019-11-22 15:20:00,62.54,62.56,62.52,62.52,36039.0,52.3808,52.3976,52.3641,52.3641,36039.0
2019-11-22 15:30:00,62.52,62.53,62.34,62.36,73419.0,52.3641,52.3724,52.2133,52.2301,73419.0
2019-11-22 15:40:00,62.36,62.41,62.31,62.33,77306.0,52.2301,52.2719,52.1882,52.2049,77306.0
2019-11-22 15:50:00,62.33,62.41,62.25,62.33,235687.0,52.2049,52.2719,52.1379,52.2049,235687.0
2019-11-25 09:30:00,62.46,62.54,62.11,62.27,95480.0,52.3138,52.3808,52.0207,52.1547,95480.0
2019-11-25 09:40:00,62.32,62.51,62.18,62.46,51371.0,52.1966,52.3557,52.0793,52.3138,51371.0
2019-11-25 09:50:00,62.38,62.47,62.22,62.36,43814.0,52.2468,52.3222,52.1128,52.2301,43814.0
2019-11-25 10:00:00,62.31,62.76,62.26,62.67,66504.0,52.1882,52.5651,52.1463,52.4897,66504.0
2019-11-25 10:10:00,62.65,62.83,62.54,62.83,40446.0,52.473,52.6237,52.3808,52.6237,40446.0
2019-11-25 10:20:00,62.83,63.01,62.73,62.92,63649.0,52.6237,52.7745,52.54,52.6991,63649.0
2019-11-25 10:30:00,62.93,63.06,62.82,62.83,89148.0,52.7075,52.8164,52.6153,52.6237,89148.0
2019-11-25 10:40:00,62.82,62.84,62.66,62.71,67379.0,52.6153,52.6321,52.4813,52.5232,67379.0
2019-11-25 10:50:00,62.7,62.79,62.64,62.67,85431.0,52.5148,52.5902,52.4646,52.4897,85431.0
2019-11-25 11:00:00,62.67,62.68,62.45,62.49,43502.0,52.4897,52.4981,52.3054,52.3389,43502.0
2019-11-25 11:10:00,62.47,62.6,62.42,62.52,47589.0,52.3222,52.4311,52.2803,52.3641,47589.0
2019-11-25 11:20:00,62.52,62.67,62.51,62.58,26312.0,52.3641,52.4897,52.3557,52.4143,26312.0
2019-11-25 11:30:00,62.57,62.77,62.57,62.67,43789.0,52.406,52.5735,52.406,52.4897,43789.0
2019-11-25 11:40:00,62.68,62.76,62.66,62.68,20538.0,52.4981,52.5651,52.4813,52.4981,20538.0
2019-11-25 11:50:00,62.68,62.68,62.58,62.59,27960.0,52.4981,52.4981,52.4143,52.4227,27960.0
2019-11-25 12:00:00,62.61,62.68,62.56,62.64,36745.0,52.4395,52.4981,52.3976,52.4646,36745.0
2019-11-25 12:10:00,62.67,62.74,62.65,62.7,26958.0,52.4897,52.5483,52.473,52.5148,26958.0
2019-11-25 12:20:00,62.72,62.72,62.65,62.7,28989.0,52.5316,52.5316,52.473,52.5148,28989.0
2019-11-25 12:30:00,62.7,62.75,62.68,62.72,47929.0,52.5148,52.5567,52.4981,52.5316,47929.0
2019-11-25 12:40:00,62.72,62.74,62.68,62.69,23182.0,52.5316,52.5483,52.4981,52.5065,23182.0
2019-11-25 12:50:00,62.69,62.75,62.63,62.75,27436.0,52.5065,52.5567,52.4562,52.5567,27436.0
2019-11-25 13:00:00,62.75,62.79,62.65,62.68,37261.0,52.5567,52.5902,52.473,52.4981,37261.0
2019-11-25 13:10:00,62.68,62.78,62.67,62.72,20985.0,52.4981,52.5818,52.4897,52.5316,20985.0
2019-11-25 13:20:00,62.71,62.72,62.65,62.67,26177.0,52.5232,52.5316,52.473,52.4897,26177.0
2019-11-25 13:30:00,62.66,62.69,62.63,62.69,31338.0,52.4813,52.5065,52.4562,52.5065,31338.0
2019-11-25 13:40:00,62.69,62.69,62.61,62.64,26109.0,52.5065,52.5065,52.4395,52.4646,26109.0
2019-11-25 13:50:00,62.63,62.7,62.6,62.66,32500.0,52.4562,52.5148,52.4311,52.4813,32500.0
2019-11-25 14:00:00,62.65,62.67,62.54,62.59,31671.0,52.473,52.4897,52.3808,52.4227,31671.0
2019-11-25 14:10:00,62.61,62.7,62.58,62.63,31717.0,52.4395,52.5148,52.4143,52.4562,31717.0
2019-11-25 14:20:00,62.62,62.66,62.55,62.55,39798.0,52.4478,52.4813,52.3892,52.3892,39798.0
2019-11-25 14:30:00,62.54,62.55,62.43,62.46,46317.0,52.3808,52.3892,52.2887,52.3138,46317.0
2019-11-25 14:40:00,62.46,62.57,62.45,62.56,25709.0,52.3138,52.406,52.3054,52.3976,25709.0
2019-11-25 14:50:00,62.55,62.56,62.46,62.5,43027.0,52.3892,52.3976,52.3138,52.3473,43027.0
2019-11-25 15:00:00,62.5,62.51,62.27,62.29,76359.0,52.3473,52.3557,52.1547,52.1714,76359.0
2019-11-25 15:10:00,62.28,62.29,62.23,62.25,104137.0,52.1631,52.1714,52.1212,52.1379,104137.0
2019-11-25 15:20:00,62.24,62.33,62.22,62.3,58026.0,52.1296,52.2049,52.1128,52.1798,58026.0
2019-11-25 15:30:00,62.3,62.41,62.17,62.36,83880.0,52.1798,52.2719,52.0709,52.2301,83880.0
2019-11-25 15:40:00,62.37,62.45,62.29,62.33,75408.0,52.2384,52.3054,52.1714,52.2049,75408.0
2019-11-25 15:50:00,62.3,62.59,62.3,62.43,519551.0,52.1798,52.4227,52.1798,52.2887,519551.0
2019-11-26 09:30:00,62.51,62.6,62.0,62.19,77994.0,52.3557,52.4311,51.9285,52.0877,77994.0
2019-11-26 09:40:00,62.18,62.56,62.02,62.56,36431.0,52.0793,52.3976,51.9453,52.3976,36431.0
2019-11-26 09:50:00,62.56,62.65,62.18,62.49,161432.0,52.3976,52.473,52.0793,52.3389,161432.0
2019-11-26 10:00:00,62.5,62.62,62.32,62.45,125515.0,52.3473,52.4478,52.1966,52.3054,125515.0
2019-11-26 10:10:00,62.44,62.48,62.2,62.2,44271.0,52.2971,52.3306,52.0961,52.0961,44271.0
2019-11-26 10:20:00,62.2,62.25,62.06,62.1,64079.0,52.0961,52.1379,51.9788,52.0123,64079.0
2019-11-26 10:30:00,62.08,62.16,61.88,61.88,66289.0,51.9955,52.0626,51.828,51.828,66289.0
2019-11-26 10:40:00,61.88,62.07,61.82,61.84,336246.0,51.828,51.9872,51.7778,51.7945,336246.0
2019-11-26 10:50:00,61.86,61.98,61.74,61.88,97623.0,51.8113,51.9118,51.7108,51.828,97623.0
2019-11-26 11:00:00,61.89,62.19,61.84,62.13,73818.0,51.8364,52.0877,51.7945,52.0374,73818.0
2019-11-26 11:10:00,62.15,62.29,62.13,62.27,47316.0,52.0542,52.1714,52.0374,52.1547,47316.0
2019-11-26 11:20:00,62.27,62.43,62.24,62.34,247046.0,52.1547,52.2887,52.1296,52.2133,247046.0
2019-11-26 11:30:00,62.36,62.39,62.09,62.27,46459.0,52.2301,52.2552,52.0039,52.1547,46459.0
2019-11-26 11:40:00,62.26,62.35,62.17,62.17,30653.0,52.1463,52.2217,52.0709,52.0709,30653.0
2019-11-26 11:50:00,62.18,62.22,62.07,62.08,40547.0,52.0793,52.1128,51.9872,51.9955,40547.0
2019-11-26 12:00:00,62.09,62.11,62.03,62.11,25542.0,52.0039,52.0207,51.9537,52.0207,25542.0
2019-11-26 12:10:00,62.1,62.12,62.03,62.08,25977.0,52.0123,52.0291,51.9537,51.9955,25977.0
2019-11-26 12:20:00,62.08,62.16,62.07,62.1,32601.0,51.9955,52.0626,51.9872,52.0123,32601.0
2019-11-26 12:30:00,62.11,62.14,62.08,62.13,23748.0,52.0207,52.0458,51.9955,52.0374,23748.0
2019-11-26 12:40:00,62.14,62.23,62.08,62.23,102831.0,52.0458,52.1212,51.9955,52.1212,102831.0
2019-11-26 12:50:00,62.23,62.24,62.09,62.15,143506.0,52.1212,52.1296,52.0039,52.0542,143506.0
2019-11-26 13:00:00,62.14,62.16,61.92,61.95,197564.0,52.0458,52.0626,51.8615,51.8867,197564.0
2019-11-26 13:10:00,61.94,61.98,61.89,61.98,43869.0,51.8783,51.9118,51.8364,51.9118,43869.0
2019-11-26 13:20:00,61.98,62.02,61.84,61.85,32697.0,51.9118,51.9453,51.7945,51.8029,32697.0
2019-11-26 13:30:00,61.84,61.84,61.68,61.81,52318.0,51.7945,51.7945,51.6605,51.7694,52318.0
2019-11-26 13:40:00,61.8,61.84,61.74,61.76,29261.0,51.761,51.7945,51.7108,51.7275,29261.0
2019-11-26 13:50:00,61.76,61.85,61.69,61.76,48567.0,51.7275,51.8029,51.6689,51.7275,48567.0
2019-11-26 14:00:00,61.76,61.88,61.73,61.83,32009.0,51.7275,51.828,51.7024,51.7862,32009.0
2019-11-26 14:10:00,61.84,61.86,61.68,61.68,104161.0,51.7945,51.8113,51.6605,51.6605,104161.0
2019-11-26 14:20:00,61.69,61.78,61.67,61.71,42749.0,51.6689,51.7443,51.6521,51.6857,42749.0
2019-11-26 14:30:00,61.7,61.78,61.56,61.57,60107.0,51.6773,51.7443,51.56,51.5684,60107.0
2019-11-26 14:40:00,61.56,61.63,61.51,61.6,43800.0,51.56,51.6186,51.5181,51.5935,43800.0
2019-11-26 14:50:00,61.6,61.63,61.57,61.57,38617.0,51.5935,51.6186,51.5684,51.5684,38617.0
2019-11-26 15:00:00,61.57,61.58,61.46,61.48,102917.0,51.5684,51.5768,51.4763,51.493,102917.0
2019-11-26 15:10:00,61.47,61.54,61.4,61.54,64810.0,51.4846,51.5433,51.426,51.5433,64810.0
2019-11-26 15:20:00,61.53,61.57,61.44,61.46,75225.0,51.5349,51.5684,51.4595,51.4763,75225.0
2019-11-26 15:30:00,61.46,61.66,61.45,61.66,102676.0,51.4763,51.6438,51.4679,51.6438,102676.0
2019-11-26 15:40:00,61.66,61.74,61.61,61.71,86023.0,51.6438,51.7108,51.6019,51.6857,86023.0
2019-11-26 15:50:00,61.71,61.87,61.64,61.67,541096.0,51.6857,51.8197,51.627,51.6521,541096.0
2019-11-27 09:30:00,61.93,62.26,61.52,61.96,94802.0,51.8699,52.1463,51.5265,51.895,94802.0
2019-11-27 09:40:00,62.04,62.23,61.95,62.07,27588.0,51.962,52.1212,51.8867,51.9872,27588.0
2019-11-27 09:50:00,62.07,62.12,61.87,61.87,26573.0,51.9872,52.0291,51.8197,51.8197,26573.0
2019-11-27 10:00:00,61.87,62.0,61.83,61.98,31717.0,51.8197,51.9285,51.7862,51.9118,31717.0
2019-11-27 10:10:00,61.99,62.1,61.93,62.0,20778.0,51.9202,52.0123,51.8699,51.9285,20778.0
2019-11-27 10:20:00,62.0,62.02,61.84,61.86,20521.0,51.9285,51.9453,51.7945,51.8113,20521.0
2019-11-27 10:30:00,61.82,61.9,61.52,61.57,56966.0,51.7778,51.8448,51.5265,51.5684,56966.0
2019-11-27 10:40:00,61.57,61.58,61.37,61.38,47675.0,51.5684,51.5768,51.4009,51.4093,47675.0
2019-11-27 10:50:00,61.37,61.38,61.07,61.09,46697.0,51.4009,51.4093,51.1496,51.1664,46697.0
2019-11-27 11:00:00,61.07,61.11,61.02,61.1,56945.0,51.1496,51.1831,51.1077,51.1747,56945.0
2019-11-27 11:10:00,61.09,61.16,60.95,61.01,61008.0,51.1664,51.225,51.0491,51.0994,61008.0
2019-11-27 11:20:00,61.01,61.27,60.97,61.27,154182.0,51.0994,51.3171,51.0659,51.3171,154182.0
2019-11-27 11:30:00,61.27,61.34,61.04,61.07,36384.0,51.3171,51.3758,51.1245,51.1496,36384.0
2019-11-27 11:40:00,61.09,61.2,61.05,61.15,22749.0,51.1664,51.2585,51.1329,51.2166,22749.0
2019-11-27 11:50:00,61.16,61.18,61.03,61.04,26702.0,51.225,51.2417,51.1161,51.1245,26702.0
2019-11-27 12:00:00,61.05,61.16,61.04,61.07,20421.0,51.1329,51.225,51.1245,51.1496,20421.0
2019-11-27 12:10:00,61.07,61.21,61.06,61.21,48266.0,51.1496,51.2669,51.1412,51.2669,48266.0
2019-11-27 12:20:00,61.2,61.28,61.15,61.2,19591.0,51.2585,51.3255,51.2166,51.2585,19591.0
2019-11-27 12:30:00,61.2,61.26,61.18,61.22,22950.0,51.2585,51.3088,51.2417,51.2752,22950.0
2019-11-27 12:40:00,61.23,61.31,61.23,61.24,24183.0,51.2836,51.3506,51.2836,51.292,24183.0
2019-11-27 12:50:00,61.24,61.27,61.21,61.24,28814.0,51.292,51.3171,51.2669,51.292,28814.0
2019-11-27 13:00:00,61.23,61.34,61.19,61.29,53682.0,51.2836,51.3758,51.2501,51.3339,53682.0
2019-11-27 13:10:00,61.28,61.33,61.21,61.24,85970.0,51.3255,51.3674,51.2669,51.292,85970.0
2019-11-27 13:20:00,61.24,61.39,61.21,61.22,192877.0,51.292,51.4176,51.2669,51.2752,192877.0
2019-11-27 13:30:00,61.21,61.34,61.19,61.3,42421.0,51.2669,51.3758,51.2501,51.3423,42421.0
2019-11-27 13:40:00,61.31,61.43,61.29,61.43,27031.0,51.3506,51.4511,51.3339,51.4511,27031.0
2019-11-27 13:50:00,61.43,61.52,61.41,61.45,34233.0,51.4511,51.5265,51.4344,51.4679,34233.0
2019-11-27 14:00:00,61.46,61.47,61.37,61.4,151721.0,51.4763,51.4846,51.4009,51.426,151721.0
2019-11-27 14:10:00,61.4,61.49,61.37,61.46,100917.0,51.426,51.5014,51.4009,51.4763,100917.0
2019-11-27 14:20:00,61.45,61.62,61.45,61.55,26100.0,51.4679,51.6103,51.4679,51.5516,26100.0
2019-11-27 14:30:00,61.55,61.67,61.54,61.59,28905.0,51.5516,51.6521,51.5433,51.5851,28905.0
2019-11-27 14:40:00,61.6,61.62,61.56,61.58,24177.0,51.5935,51.6103,51.56,51.5768,24177.0
2019-11-27 14:50:00,61.57,61.58,61.43,61.46,33639.0,51.5684,51.5768,51.4511,51.4763,33639.0
2019-11-27 15:00:00,61.45,61.49,61.42,61.46,21941.0,51.4679,51.5014,51.4428,51.4763,21941.0
2019-11-27 15:10:00,61.47,61.52,61.46,61.51,30955.0,51.4846,51.5265,51.4763,51.5181,30955.0
2019-11-27 15:20:00,61.52,61.56,61.5,61.55,27718.0,51.5265,51.56,51.5098,51.5516,27718.0
2019-11-27 15:30:00,61.55,61.56,61.49,61.53,32305.0,51.5516,51.56,51.5014,51.5349,32305.0
2019-11-27 15:40:00,61.53,61.63,61.53,61.59,68359.0,51.5349,51.6186,51.5349,51.5851,68359.0
2019-11-27 15:50:00,61.58,61.59,61.43,61.48,252603.0,51.5768,51.5851,51.4511,51.493,252603.0
2019-11-29 09:30:00,61.24,61.49,61.05,61.28,74800.0,51.292,51.5014,51.1329,51.3255,74800.0
2019-11-29 09:40:00,61.25,61.26,61.04,61.13,39877.0,51.3004,51.3088,51.1245,51.1999,39877.0
2019-11-29 09:50:00,61.12,61.21,61.09,61.16,34009.0,51.1915,51.2669,51.1664,51.225,34009.0
2019-11-29 10:00:00,61.13,61.24,60.86,60.94,62141.0,51.1999,51.292,50.9737,51.0407,62141.0
2019-11-29 10:10:00,60.92,60.92,60.77,60.81,29100.0,51.024,51.024,50.8983,50.9319,29100.0
2019-11-29 10:20:00,60.81,60.91,60.75,60.81,39759.0,50.9319,51.0156,50.8816,50.9319,39759.0
2019-11-29 10:30:00,60.82,60.82,60.64,60.72,37823.0,50.9402,50.9402,50.7895,50.8565,37823.0
2019-11-29 10:40:00,60.71,60.86,60.7,60.84,24704.0,50.8481,50.9737,50.8397,50.957,24704.0
2019-11-29 10:50:00,60.84,60.87,60.77,60.83,17149.0,50.957,50.9821,50.8983,50.9486,17149.0
2019-11-29 11:00:00,60.84,60.84,60.71,60.71,30811.0,50.957,50.957,50.8481,50.8481,30811.0
2019-11-29 11:10:00,60.7,60.71,60.56,60.58,33071.0,50.8397,50.8481,50.7225,50.7392,33071.0
2019-11-29 11:20:00,60.57,60.57,60.39,60.49,58407.0,50.7308,50.7308,50.5801,50.6638,58407.0
2019-11-29 11:30:00,60.48,60.64,60.46,60.57,31296.0,50.6555,50.7895,50.6387,50.7308,31296.0
2019-11-29 11:40:00,60.57,60.73,60.55,60.71,26431.0,50.7308,50.8648,50.7141,50.8481,26431.0
2019-11-29 11:50:00,60.7,60.86,60.66,60.86,47154.0,50.8397,50.9737,50.8062,50.9737,47154.0
2019-11-29 12:00:00,60.86,60.98,60.84,60.91,35759.0,50.9737,51.0742,50.957,51.0156,35759.0
2019-11-29 12:10:00,60.9,60.98,60.9,60.93,22747.0,51.0072,51.0742,51.0072,51.0324,22747.0
2019-11-29 12:20:00,60.93,60.94,60.76,60.82,47367.0,51.0324,51.0407,50.89,50.9402,47367.0
2019-11-29 12:30:00,60.82,60.86,60.65,60.65,54526.0,50.9402,50.9737,50.7978,50.7978,54526.0
2019-11-29 12:40:00,60.66,60.72,60.49,60.67,98440.0,50.8062,50.8565,50.6638,50.8146,98440.0
2019-11-29 12:50:00,60.67,60.73,60.56,60.66,134652.0,50.8146,50.8648,50.7225,50.8062,134652.0
2019-12-02 09:30:00,60.88,61.45,60.86,61.23,140430.0,50.9905,51.4679,50.9737,51.2836,140430.0
2019-12-02 09:40:00,61.22,61.34,61.03,61.33,86761.0,51.2752,51.3758,51.1161,51.3674,86761.0
2019-12-02 09:50:00,61.36,61.52,61.22,61.28,71420.0,51.3925,51.5265,51.2752,51.3255,71420.0
2019-12-02 10:00:00,61.28,61.28,60.8,60.9,96447.0,51.3255,51.3255,50.9235,51.0072,96447.0
2019-12-02 10:10:00,60.91,61.0,60.66,60.71,87696.0,51.0156,51.091,50.8062,50.8481,87696.0
2019-12-02 10:20:00,60.72,60.74,60.5,60.62,107337.0,50.8565,50.8732,50.6722,50.7727,107337.0
2019-12-02 10:30:00,60.62,60.76,60.53,60.76,64228.0,50.7727,50.89,50.6973,50.89,64228.0
2019-12-02 10:40:00,60.74,60.91,60.65,60.82,90168.0,50.8732,51.0156,50.7978,50.9402,90168.0
2019-12-02 10:50:00,60.83,60.83,60.56,60.58,99064.0,50.9486,50.9486,50.7225,50.7392,99064.0
2019-12-02 11:00:00,60.58,60.66,60.51,60.65,89244.0,50.7392,50.8062,50.6806,50.7978,89244.0
2019-12-02 11:10:00,60.65,60.67,60.47,60.67,94869.0,50.7978,50.8146,50.6471,50.8146,94869.0
2019-12-02 11:20:00,60.68,60.75,60.63,60.73,50085.0,50.823,50.8816,50.7811,50.8648,50085.0
2019-12-02 11:30:00,60.72,60.75,60.55,60.6,57792.0,50.8565,50.8816,50.7141,50.756,57792.0
2019-12-02 11:40:00,60.61,60.67,60.54,60.65,43317.0,50.7643,50.8146,50.7057,50.7978,43317.0
2019-12-02 11:50:00,60.65,60.74,60.64,60.66,68236.0,50.7978,50.8732,50.7895,50.8062,68236.0
2019-12-02 12:00:00,60.68,60.89,60.67,60.79,94385.0,50.823,50.9989,50.8146,50.9151,94385.0
2019-12-02 12:10:00,60.8,60.82,60.69,60.78,66088.0,50.9235,50.9402,50.8313,50.9067,66088.0
2019-12-02 12:20:00,60.78,60.81,60.57,60.72,121469.0,50.9067,50.9319,50.7308,50.8565,121469.0
2019-12-02 12:30:00,60.72,60.76,60.66,60.71,55208.0,50.8565,50.89,50.8062,50.8481,55208.0
2019-12-02 12:40:00,60.71,60.75,60.63,60.64,47336.0,50.8481,50.8816,50.7811,50.7895,47336.0
2019-12-02 12:50:00,60.64,60.75,60.6,60.67,64185.0,50.7895,50.8816,50.756,50.8146,64185.0
2019-12-02 13:00:00,60.66,60.7,60.6,60.61,45240.0,50.8062,50.8397,50.756,50.7643,45240.0
2019-12-02 13:10:00,60.61,60.8,60.6,60.79,57783.0,50.7643,50.9235,50.756,50.9151,57783.0
2019-12-02 13:20:00,60.77,60.82,60.74,60.77,27329.0,50.8983,50.9402,50.8732,50.8983,27329.0
2019-12-02 13:30:00,60.77,60.77,60.61,60.65,64794.0,50.8983,50.8983,50.7643,50.7978,64794.0
2019-12-02 13:40:00,60.65,60.75,60.64,60.73,46781.0,50.7978,50.8816,50.7895,50.8648,46781.0
2019-12-02 13:50:00,60.75,60.86,60.73,60.85,66399.0,50.8816,50.9737,50.8648,50.9654,66399.0
2019-12-02 14:00:00,60.84,60.99,60.8,60.97,63103.0,50.957,51.0826,50.9235,51.0659,63103.0
2019-12-02 14:10:00,60.97,61.05,60.85,60.85,46726.0,51.0659,51.1329,50.9654,50.9654,46726.0
2019-12-02 14:20:00,60.85,60.95,60.8,60.91,46371.0,50.9654,51.0491,50.9235,51.0156,46371.0
2019-12-02 14:30:00,60.9,60.95,60.86,60.92,84499.0,51.0072,51.0491,50.9737,51.024,84499.0
2019-12-02 14:40:00,60.92,61.16,60.91,61.12,74201.0,51.024,51.225,51.0156,51.1915,74201.0
2019-12-02 14:50:00,61.12,61.12,61.0,61.05,40011.0,51.1915,51.1915,51.091,51.1329,40011.0
2019-12-02 15:00:00,61.05,61.07,60.96,60.97,78261.0,51.1329,51.1496,51.0575,51.0659,78261.0
2019-12-02 15:10:00,60.96,60.98,60.88,60.97,37775.0,51.0575,51.0742,50.9905,51.0659,37775.0
2019-12-02 15:20:00,60.97,60.99,60.81,60.88,55783.0,51.0659,51.0826,50.9319,50.9905,55783.0
2019-12-02 15:30:00,60.87,60.89,60.81,60.82,60079.0,50.9821,50.9989,50.9319,50.9402,60079.0
2019-12-02 15:40:00,60.82,60.98,60.8,60.92,74229.0,50.9402,51.0742,50.9235,51.024,74229.0
2019-12-02 15:50:00,60.91,60.91,60.76,60.87,289564.0,51.0156,51.0156,50.89,50.9821,289564.0
2019-12-03 09:30:00,60.09,60.15,59.55,59.71,173425.0,50.3288,50.3791,49.8765,50.0105,173425.0
2019-12-03 09:40:00,59.76,59.77,59.41,59.61,132947.0,50.0524,50.0608,49.7593,49.9268,132947.0
2019-12-03 09:50:00,59.6,59.82,59.48,59.82,97479.0,49.9184,50.1027,49.8179,50.1027,97479.0
2019-12-03 10:00:00,59.77,59.89,59.68,59.77,119261.0,50.0608,50.1613,49.9854,50.0608,119261.0
2019-12-03 10:10:00,59.74,59.93,59.61,59.89,65417.0,50.0357,50.1948,49.9268,50.1613,65417.0
2019-12-03 10:20:00,59.91,59.95,59.64,59.81,93997.0,50.178,50.2116,49.9519,50.0943,93997.0
2019-12-03 10:30:00,59.81,59.89,59.43,59.53,93230.0,50.0943,50.1613,49.776,49.8598,93230.0
2019-12-03 10:40:00,59.54,59.7,59.41,59.44,91542.0,49.8682,50.0022,49.7593,49.7844,91542.0
2019-12-03 10:50:00,59.43,59.55,59.26,59.29,89469.0,49.776,49.8765,49.6336,49.6588,89469.0
2019-12-03 11:00:00,59.3,59.45,59.24,59.36,102830.0,49.6671,49.7928,49.6169,49.7174,102830.0
2019-12-03 11:10:00,59.34,59.46,59.27,59.42,105935.0,49.7006,49.8011,49.642,49.7676,105935.0
2019-12-03 11:20:00,59.43,59.69,59.41,59.68,61518.0,49.776,49.9938,49.7593,49.9854,61518.0
2019-12-03 11:30:00,59.68,59.79,59.61,59.72,60853.0,49.9854,50.0775,49.9268,50.0189,60853.0
2019-12-03 11:40:00,59.73,59.79,59.61,59.7,81991.0,50.0273,50.0775,49.9268,50.0022,81991.0
2019-12-03 11:50:00,59.71,59.71,59.58,59.67,39433.0,50.0105,50.0105,49.9017,49.977,39433.0
2019-12-03 12:00:00,59.67,59.75,59.64,59.75,69366.0,49.977,50.044,49.9519,50.044,69366.0
2019-12-03 12:10:00,59.75,59.79,59.65,59.77,43223.0,50.044,50.0775,49.9603,50.0608,43223.0
2019-12-03 12:20:00,59.77,59.93,59.77,59.85,81803.0,50.0608,50.1948,50.0608,50.1278,81803.0
2019-12-03 12:30:00,59.85,60.06,59.85,60.01,132020.0,50.1278,50.3037,50.1278,50.2618,132020.0
2019-12-03 12:40:00,60.01,60.22,59.96,60.22,317324.0,50.2618,50.4377,50.2199,50.4377,317324.0
2019-12-03 12:50:00,60.24,60.32,60.15,60.31,78649.0,50.4544,50.5214,50.3791,50.5131,78649.0
2019-12-03 13:00:00,60.32,60.37,60.25,60.35,58231.0,50.5214,50.5633,50.4628,50.5466,58231.0
2019-12-03 13:10:00,60.36,60.43,60.33,60.33,57015.0,50.5549,50.6136,50.5298,50.5298,57015.0
2019-12-03 13:20:00,60.32,60.32,60.07,60.07,81410.0,50.5214,50.5214,50.3121,50.3121,81410.0
2019-12-03 13:30:00,60.07,60.18,60.02,60.17,70778.0,50.3121,50.4042,50.2702,50.3958,70778.0
2019-12-03 13:40:00,60.18,60.19,60.08,60.09,51763.0,50.4042,50.4126,50.3204,50.3288,51763.0
2019-12-03 13:50:00,60.1,60.12,60.02,60.11,45799.0,50.3372,50.3539,50.2702,50.3456,45799.0
2019-12-03 14:00:00,60.1,60.32,60.0,60.07,80709.0,50.3372,50.5214,50.2534,50.3121,80709.0
2019-12-03 14:10:00,60.05,60.13,59.96,60.04,59299.0,50.2953,50.3623,50.2199,50.2869,59299.0
2019-12-03 14:20:00,60.05,60.05,59.9,59.96,87051.0,50.2953,50.2953,50.1697,50.2199,87051.0
2019-12-03 14:30:00,59.96,60.03,59.92,60.0,47013.0,50.2199,50.2786,50.1864,50.2534,47013.0
2019-12-03 14:40:00,60.01,60.01,59.86,59.88,80428.0,50.2618,50.2618,50.1362,50.1529,80428.0
2019-12-03 14:50:00,59.88,59.94,59.83,59.91,53805.0,50.1529,50.2032,50.111,50.178,53805.0
2019-12-03 15:00:00,59.91,59.94,59.86,59.88,48749.0,50.178,50.2032,50.1362,50.1529,48749.0
2019-12-03 15:10:00,59.87,59.99,59.86,59.97,64272.0,50.1445,50.2451,50.1362,50.2283,64272.0
2019-12-03 15:20:00,59.97,60.21,59.97,60.21,87158.0,50.2283,50.4293,50.2283,50.4293,87158.0
2019-12-03 15:30:00,60.21,60.21,59.97,60.02,89721.0,50.4293,50.4293,50.2283,50.2702,89721.0
2019-12-03 15:40:00,60.01,60.03,59.97,60.03,126981.0,50.2618,50.2786,50.2283,50.2786,126981.0
2019-12-03 15:50:00,60.03,60.1,59.95,60.03,310089.0,50.2786,50.3372,50.2116,50.2786,310089.0
2019-12-04 09:30:00,60.85,60.93,60.19,60.3,87198.0,50.9654,51.0324,50.4126,50.5047,87198.0
2019-12-04 09:40:00,60.3,60.63,60.29,60.4,243709.0,50.5047,50.7811,50.4963,50.5885,243709.0
2019-12-04 09:50:00,60.4,60.6,60.34,60.57,32777.0,50.5885,50.756,50.5382,50.7308,32777.0
2019-12-04 10:00:00,60.57,60.84,60.49,60.81,46709.0,50.7308,50.957,50.6638,50.9319,46709.0
2019-12-04 10:10:00,60.83,60.83,60.59,60.65,78234.0,50.9486,50.9486,50.7476,50.7978,78234.0
2019-12-04 10:20:00,60.68,60.81,60.62,60.63,50750.0,50.823,50.9319,50.7727,50.7811,50750.0
2019-12-04 10:30:00,60.63,60.72,60.45,60.48,83957.0,50.7811,50.8565,50.6303,50.6555,83957.0
2019-12-04 10:40:00,60.49,60.78,60.43,60.76,75340.0,50.6638,50.9067,50.6136,50.89,75340.0
2019-12-04 10:50:00,60.76,60.82,60.69,60.75,36520.0,50.89,50.9402,50.8313,50.8816,36520.0
2019-12-04 11:00:00,60.76,60.84,60.65,60.67,40559.0,50.89,50.957,50.7978,50.8146,40559.0
2019-12-04 11:10:00,60.65,60.86,60.65,60.74,65727.0,50.7978,50.9737,50.7978,50.8732,65727.0
2019-12-04 11:20:00,60.72,60.81,60.59,60.7,86398.0,50.8565,50.9319,50.7476,50.8397,86398.0
2019-12-04 11:30:00,60.71,60.99,60.7,60.89,91147.0,50.8481,51.0826,50.8397,50.9989,91147.0
2019-12-04 11:40:00,60.88,60.91,60.81,60.83,50122.0,50.9905,51.0156,50.9319,50.9486,50122.0
2019-12-04 11:50:00,60.84,60.86,60.58,60.65,74028.0,50.957,50.9737,50.7392,50.7978,74028.0
2019-12-04 12:00:00,60.64,60.64,60.47,60.5,50730.0,50.7895,50.7895,50.6471,50.6722,50730.0
2019-12-04 12:10:00,60.49,60.59,60.42,60.49,70408.0,50.6638,50.7476,50.6052,50.6638,70408.0
2019-12-04 12:20:00,60.49,60.57,60.45,60.55,27209.0,50.6638,50.7308,50.6303,50.7141,27209.0
2019-12-04 12:30:00,60.56,60.58,60.43,60.45,41071.0,50.7225,50.7392,50.6136,50.6303,41071.0
2019-12-04 12:40:00,60.45,60.49,60.35,60.41,30763.0,50.6303,50.6638,50.5466,50.5968,30763.0
2019-12-04 12:50:00,60.43,60.62,60.43,60.53,30411.0,50.6136,50.7727,50.6136,50.6973,30411.0
2019-12-04 13:00:00,60.54,60.56,60.42,60.47,26180.0,50.7057,50.7225,50.6052,50.6471,26180.0
2019-12-04 13:10:00,60.48,60.56,60.45,60.54,25820.0,50.6555,50.7225,50.6303,50.7057,25820.0
2019-12-04 13:20:00,60.56,60.57,60.36,60.57,39298.0,50.7225,50.7308,50.5549,50.7308,39298.0
2019-12-04 13:30:00,60.56,60.57,60.46,60.48,42067.0,50.7225,50.7308,50.6387,50.6555,42067.0
2019-12-04 13:40:00,60.5,60.5,60.38,60.39,24640.0,50.6722,50.6722,50.5717,50.5801,24640.0
2019-12-04 13:50:00,60.39,60.44,60.36,60.42,28047.0,50.5801,50.622,50.5549,50.6052,28047.0
2019-12-04 14:00:00,60.4,60.43,60.34,60.43,34698.0,50.5885,50.6136,50.5382,50.6136,34698.0
2019-12-04 14:10:00,60.41,60.43,60.33,60.36,24139.0,50.5968,50.6136,50.5298,50.5549,24139.0
2019-12-04 14:20:00,60.38,60.38,60.26,60.35,59038.0,50.5717,50.5717,50.4712,50.5466,59038.0
2019-12-04 14:30:00,60.34,60.34,60.16,60.2,78390.0,50.5382,50.5382,50.3874,50.4209,78390.0
2019-12-04 14:40:00,60.2,60.29,60.17,60.25,37234.0,50.4209,50.4963,50.3958,50.4628,37234.0
2019-12-04 14:50:00,60.24,60.29,60.12,60.12,71902.0,50.4544,50.4963,50.3539,50.3539,71902.0
2019-12-04 15:00:00,60.13,60.2,60.07,60.15,46126.0,50.3623,50.4209,50.3121,50.3791,46126.0
2019-12-04 15:10:00,60.14,60.15,60.06,60.1,47090.0,50.3707,50.3791,50.3037,50.3372,47090.0
2019-12-04 15:20:00,60.1,60.2,60.1,60.16,150800.0,50.3372,50.4209,50.3372,50.3874,150800.0
2019-12-04 15:30:00,60.16,60.23,60.12,60.13,95558.0,50.3874,50.4461,50.3539,50.3623,95558.0
2019-12-04 15:40:00,60.13,60.13,60.01,60.08,131140.0,50.3623,50.3623,50.2618,50.3204,131140.0
2019-12-04 15:50:00,60.08,60.17,59.98,60.03,229900.0,50.3204,50.3958,50.2367,50.2786,229900.0
2019-12-05 09:30:00,60.16,60.34,59.77,59.84,101371.0,50.3874,50.5382,50.0608,50.1194,101371.0
2019-12-05 09:40:00,59.82,59.99,59.8,59.8,43927.0,50.1027,50.2451,50.0859,50.0859,43927.0
2019-12-05 09:50:00,59.8,59.89,59.74,59.8,48934.0,50.0859,50.1613,50.0357,50.0859,48934.0
2019-12-05 10:00:00,59.79,60.08,59.72,59.86,60447.0,50.0775,50.3204,50.0189,50.1362,60447.0
2019-12-05 10:10:00,59.85,60.16,59.84,60.16,66553.0,50.1278,50.3874,50.1194,50.3874,66553.0
2019-12-05 10:20:00,60.16,60.27,60.02,60.09,73131.0,50.3874,50.4796,50.2702,50.3288,73131.0
2019-12-05 10:30:00,60.1,60.22,60.03,60.09,65597.0,50.3372,50.4377,50.2786,50.3288,65597.0
2019-12-05 10:40:00,60.07,60.08,59.93,60.02,44938.0,50.3121,50.3204,50.1948,50.2702,44938.0
2019-12-05 10:50:00,60.03,60.04,59.89,59.91,88914.0,50.2786,50.2869,50.1613,50.178,88914.0
2019-12-05 11:00:00,59.91,60.03,59.9,60.01,26618.0,50.178,50.2786,50.1697,50.2618,26618.0
2019-12-05 11:10:00,60.01,60.04,59.88,59.93,22712.0,50.2618,50.2869,50.1529,50.1948,22712.0
2019-12-05 11:20:00,59.94,59.96,59.83,59.89,38546.0,50.2032,50.2199,50.111,50.1613,38546.0
2019-12-05 11:30:00,59.88,59.99,59.85,59.97,28801.0,50.1529,50.2451,50.1278,50.2283,28801.0
2019-12-05 11:40:00,59.98,60.05,59.96,60.04,19680.0,50.2367,50.2953,50.2199,50.2869,19680.0
2019-12-05 11:50:00,60.03,60.06,59.89,59.96,29568.0,50.2786,50.3037,50.1613,50.2199,29568.0
2019-12-05 12:00:00,59.96,59.96,59.87,59.87,26971.0,50.2199,50.2199,50.1445,50.1445,26971.0
2019-12-05 12:10:00,59.87,59.91,59.83,59.87,37393.0,50.1445,50.178,50.111,50.1445,37393.0
2019-12-05 12:20:00,59.86,59.97,59.83,59.94,48866.0,50.1362,50.2283,50.111,50.2032,48866.0
2019-12-05 12:30:00,59.95,60.0,59.87,59.88,28776.0,50.2116,50.2534,50.1445,50.1529,28776.0
2019-12-05 12:40:00,59.88,59.9,59.84,59.85,36228.0,50.1529,50.1697,50.1194,50.1278,36228.0
2019-12-05 12:50:00,59.85,59.9,59.82,59.89,33640.0,50.1278,50.1697,50.1027,50.1613,33640.0
2019-12-05 13:00:00,59.89,59.92,59.84,59.84,20906.0,50.1613,50.1864,50.1194,50.1194,20906.0
2019-12-05 13:10:00,59.84,59.97,59.84,59.88,27134.0,50.1194,50.2283,50.1194,50.1529,27134.0
2019-12-05 13:20:00,59.87,59.93,59.78,59.79,52039.0,50.1445,50.1948,50.0692,50.0775,52039.0
2019-12-05 13:30:00,59.78,59.86,59.71,59.86,40844.0,50.0692,50.1362,50.0105,50.1362,40844.0
2019-12-05 13:40:00,59.87,59.9,59.84,59.87,28063.0,50.1445,50.1697,50.1194,50.1445,28063.0
2019-12-05 13:50:00,59.86,59.87,59.81,59.85,27810.0,50.1362,50.1445,50.0943,50.1278,27810.0
2019-12-05 14:00:00,59.84,59.87,59.74,59.8,51955.0,50.1194,50.1445,50.0357,50.0859,51955.0
2019-12-05 14:10:00,59.8,59.84,59.75,59.79,28119.0,50.0859,50.1194,50.044,50.0775,28119.0
2019-12-05 14:20:00,59.79,59.85,59.75,59.76,23851.0,50.0775,50.1278,50.044,50.0524,23851.0
2019-12-05 14:30:00,59.76,59.76,59.68,59.72,29535.0,50.0524,50.0524,49.9854,50.0189,29535.0
2019-12-05 14:40:00,59.72,59.77,59.65,59.72,46882.0,50.0189,50.0608,49.9603,50.0189,46882.0
2019-12-05 14:50:00,59.73,59.76,59.61,59.71,62353.0,50.0273,50.0524,49.9268,50.0105,62353.0
2019-12-05 15:00:00,59.71,59.87,59.68,59.81,34065.0,50.0105,50.1445,49.9854,50.0943,34065.0
2019-12-05 15:10:00,59.81,59.88,59.8,59.85,38555.0,50.0943,50.1529,50.0859,50.1278,38555.0
2019-12-05 15:20:00,59.86,59.9,59.84,59.87,50708.0,50.1362,50.1697,50.1194,50.1445,50708.0
2019-12-05 15:30:00,59.87,59.95,59.82,59.84,48777.0,50.1445,50.2116,50.1027,50.1194,48777.0
2019-12-05 15:40:00,59.84,59.97,59.83,59.96,90539.0,50.1194,50.2283,50.111,50.2199,90539.0
2019-12-05 15:50:00,59.96,59.97,59.75,59.87,196978.0,50.2199,50.2283,50.044,50.1445,196978.0
2019-12-06 09:30:00,60.27,60.75,60.22,60.64,151073.0,50.4796,50.8816,50.4377,50.7895,151073.0
2019-12-06 09:40:00,60.64,61.0,60.62,60.85,73037.0,50.7895,51.091,50.7727,50.9654,73037.0
2019-12-06 09:50:00,60.84,60.96,60.68,60.77,65023.0,50.957,51.0575,50.823,50.8983,65023.0
2019-12-06 10:00:00,60.75,60.85,60.58,60.61,194233.0,50.8816,50.9654,50.7392,50.7643,194233.0
2019-12-06 10:10:00,60.59,60.77,60.55,60.6,85156.0,50.7476,50.8983,50.7141,50.756,85156.0
2019-12-06 10:20:00,60.61,60.65,60.49,60.55,46207.0,50.7643,50.7978,50.6638,50.7141,46207.0
2019-12-06 10:30:00,60.55,60.64,60.18,60.23,56844.0,50.7141,50.7895,50.4042,50.4461,56844.0
2019-12-06 10:40:00,60.23,60.45,60.23,60.45,29726.0,50.4461,50.6303,50.4461,50.6303,29726.0
2019-12-06 10:50:00,60.45,60.47,60.23,60.24,38309.0,50.6303,50.6471,50.4461,50.4544,38309.0
2019-12-06 11:00:00,60.25,60.35,60.15,60.17,36732.0,50.4628,50.5466,50.3791,50.3958,36732.0
2019-12-06 11:10:00,60.17,60.52,60.17,60.49,34250.0,50.3958,50.689,50.3958,50.6638,34250.0
2019-12-06 11:20:00,60.49,60.51,60.3,60.39,40675.0,50.6638,50.6806,50.5047,50.5801,40675.0
2019-12-06 11:30:00,60.39,60.53,60.38,60.52,59649.0,50.5801,50.6973,50.5717,50.689,59649.0
2019-12-06 11:40:00,60.51,60.57,60.42,60.42,39032.0,50.6806,50.7308,50.6052,50.6052,39032.0
2019-12-06 11:50:00,60.41,60.46,60.31,60.46,48758.0,50.5968,50.6387,50.5131,50.6387,48758.0
2019-12-06 12:00:00,60.45,60.46,60.36,60.46,35338.0,50.6303,50.6387,50.5549,50.6387,35338.0
2019-12-06 12:10:00,60.46,60.46,60.38,60.43,37130.0,50.6387,50.6387,50.5717,50.6136,37130.0
2019-12-06 12:20:00,60.44,60.5,60.4,60.49,51901.0,50.622,50.6722,50.5885,50.6638,51901.0
2019-12-06 12:30:00,60.49,60.58,60.49,60.51,27039.0,50.6638,50.7392,50.6638,50.6806,27039.0
2019-12-06 12:40:00,60.52,60.54,60.46,60.47,25929.0,50.689,50.7057,50.6387,50.6471,25929.0
2019-12-06 12:50:00,60.48,60.51,60.44,60.51,31768.0,50.6555,50.6806,50.622,50.6806,31768.0
2019-12-06 13:00:00,60.51,60.54,60.43,60.49,51927.0,50.6806,50.7057,50.6136,50.6638,51927.0
2019-12-06 13:10:00,60.5,60.55,60.46,60.51,43982.0,50.6722,50.7141,50.6387,50.6806,43982.0
2019-12-06 13:20:00,60.51,60.52,60.42,60.46,46962.0,50.6806,50.689,50.6052,50.6387,46962.0
2019-12-06 13:30:00,60.47,60.54,60.47,60.5,38816.0,50.6471,50.7057,50.6471,50.6722,38816.0
2019-12-06 13:40:00,60.49,60.49,60.38,60.42,30734.0,50.6638,50.6638,50.5717,50.6052,30734.0
2019-12-06 13:50:00,60.41,60.47,60.38,60.43,84420.0,50.5968,50.6471,50.5717,50.6136,84420.0
2019-12-06 14:00:00,60.43,60.53,60.43,60.46,106114.0,50.6136,50.6973,50.6136,50.6387,106114.0
2019-12-06 14:10:00,60.46,60.53,60.42,60.44,46398.0,50.6387,50.6973,50.6052,50.622,46398.0
2019-12-06 14:20:00,60.44,60.5,60.41,60.44,28113.0,50.622,50.6722,50.5968,50.622,28113.0
2019-12-06 14:30:00,60.44,60.46,60.29,60.31,36170.0,50.622,50.6387,50.4963,50.5131,36170.0
2019-12-06 14:40:00,60.3,60.31,60.19,60.2,39142.0,50.5047,50.5131,50.4126,50.4209,39142.0
2019-12-06 14:50:00,60.2,60.25,60.17,60.22,35704.0,50.4209,50.4628,50.3958,50.4377,35704.0
2019-12-06 15:00:00,60.23,60.26,60.19,60.22,49003.0,50.4461,50.4712,50.4126,50.4377,49003.0
2019-12-06 15:10:00,60.21,60.22,60.12,60.13,60134.0,50.4293,50.4377,50.3539,50.3623,60134.0
2019-12-06 15:20:00,60.13,60.18,60.12,60.14,64275.0,50.3623,50.4042,50.3539,50.3707,64275.0
2019-12-06 15:30:00,60.13,60.2,60.12,60.19,121906.0,50.3623,50.4209,50.3539,50.4126,121906.0
2019-12-06 15:40:00,60.2,60.31,60.16,60.16,81372.0,50.4209,50.5131,50.3874,50.3874,81372.0
2019-12-06 15:50:00,60.17,60.23,60.13,60.18,304511.0,50.3958,50.4461,50.3623,50.4042,304511.0
2019-12-09 09:30:00,59.11,59.75,58.2,58.55,305322.0,49.508,50.044,48.7458,49.039,305322.0
2019-12-09 09:40:00,58.51,58.97,58.41,58.91,125065.0,49.0055,49.3907,48.9217,49.3405,125065.0
2019-12-09 09:50:00,58.93,59.02,58.75,58.91,137980.0,49.3572,49.4326,49.2065,49.3405,137980.0
2019-12-09 10:00:00,58.95,59.01,58.55,58.55,95106.0,49.374,49.4242,49.039,49.039,95106.0
2019-12-09 10:10:00,58.55,59.02,58.54,58.98,128965.0,49.039,49.4326,49.0306,49.3991,128965.0
2019-12-09 10:20:00,58.98,59.07,58.83,58.85,67019.0,49.3991,49.4745,49.2735,49.2902,67019.0
2019-12-09 10:30:00,58.85,58.96,58.8,58.88,74729.0,49.2902,49.3824,49.2484,49.3154,74729.0
2019-12-09 10:40:00,58.88,58.91,58.76,58.86,101141.0,49.3154,49.3405,49.2149,49.2986,101141.0
2019-12-09 10:50:00,58.85,59.07,58.81,59.02,96897.0,49.2902,49.4745,49.2567,49.4326,96897.0
2019-12-09 11:00:00,59.01,59.07,58.89,58.98,43052.0,49.4242,49.4745,49.3237,49.3991,43052.0
2019-12-09 11:10:00,59.0,59.37,58.99,59.33,97582.0,49.4159,49.7258,49.4075,49.6923,97582.0
2019-12-09 11:20:00,59.33,59.51,59.3,59.47,46270.0,49.6923,49.843,49.6671,49.8095,46270.0
2019-12-09 11:30:00,59.49,59.49,59.38,59.42,34250.0,49.8263,49.8263,49.7341,49.7676,34250.0
2019-12-09 11:40:00,59.41,59.46,59.32,59.42,37342.0,49.7593,49.8011,49.6839,49.7676,37342.0
2019-12-09 11:50:00,59.43,59.46,59.31,59.34,30595.0,49.776,49.8011,49.6755,49.7006,30595.0
2019-12-09 12:00:00,59.33,59.38,59.21,59.26,39712.0,49.6923,49.7341,49.5918,49.6336,39712.0
2019-12-09 12:10:00,59.24,59.27,59.12,59.21,30962.0,49.6169,49.642,49.5164,49.5918,30962.0
2019-12-09 12:20:00,59.21,59.22,59.12,59.17,34434.0,49.5918,49.6001,49.5164,49.5583,34434.0
2019-12-09 12:30:00,59.16,59.18,59.06,59.12,47431.0,49.5499,49.5666,49.4661,49.5164,47431.0
2019-12-09 12:40:00,59.13,59.16,59.08,59.12,33021.0,49.5248,49.5499,49.4829,49.5164,33021.0
2019-12-09 12:50:00,59.12,59.15,59.05,59.14,29751.0,49.5164,49.5415,49.4577,49.5331,29751.0
2019-12-09 13:00:00,59.13,59.14,59.02,59.09,26759.0,49.5248,49.5331,49.4326,49.4913,26759.0
2019-12-09 13:10:00,59.1,59.15,59.06,59.13,34239.0,49.4996,49.5415,49.4661,49.5248,34239.0
2019-12-09 13:20:00,59.12,59.16,59.03,59.1,29956.0,49.5164,49.5499,49.441,49.4996,29956.0
2019-12-09 13:30:00,59.11,59.13,59.05,59.08,23234.0,49.508,49.5248,49.4577,49.4829,23234.0
2019-12-09 13:40:00,59.07,59.09,59.0,59.04,39153.0,49.4745,49.4913,49.4159,49.4494,39153.0
2019-12-09 13:50:00,59.04,59.06,58.99,59.0,29536.0,49.4494,49.4661,49.4075,49.4159,29536.0
2019-12-09 14:00:00,58.99,59.0,58.89,58.98,44901.0,49.4075,49.4159,49.3237,49.3991,44901.0
2019-12-09 14:10:00,58.96,58.99,58.88,58.9,43778.0,49.3824,49.4075,49.3154,49.3321,43778.0
2019-12-09 14:20:00,58.89,58.96,58.87,58.9,43184.0,49.3237,49.3824,49.307,49.3321,43184.0
2019-12-09 14:30:00,58.9,58.93,58.85,58.87,46540.0,49.3321,49.3572,49.2902,49.307,46540.0
2019-12-09 14:40:00,58.87,58.88,58.81,58.83,30178.0,49.307,49.3154,49.2567,49.2735,30178.0
2019-12-09 14:50:00,58.84,58.88,58.76,58.78,50860.0,49.2819,49.3154,49.2149,49.2316,50860.0
2019-12-09 15:00:00,58.79,58.82,58.67,58.7,72523.0,49.24,49.2651,49.1395,49.1646,72523.0
2019-12-09 15:10:00,58.7,58.82,58.7,58.79,74532.0,49.1646,49.2651,49.1646,49.24,74532.0
2019-12-09 15:20:00,58.79,58.96,58.75,58.91,76196.0,49.24,49.3824,49.2065,49.3405,76196.0
2019-12-09 15:30:00,58.91,58.94,58.63,58.66,95296.0,49.3405,49.3656,49.106,49.1311,95296.0
2019-12-09 15:40:00,58.66,58.66,58.5,58.52,186750.0,49.1311,49.1311,48.9971,49.0138,186750.0
2019-12-09 15:50:00,58.53,58.61,58.4,58.44,421767.0,49.0222,49.0892,48.9133,48.9468,421767.0
2019-12-10 09:30:00,58.33,58.59,57.72,58.34,249037.0,48.8547,49.0725,48.3438,48.8631,249037.0
2019-12-10 09:40:00,58.3,58.37,58.05,58.06,54632.0,48.8296,48.8882,48.6202,48.6286,54632.0
2019-12-10 09:50:00,58.06,58.22,57.99,58.14,55376.0,48.6286,48.7626,48.5699,48.6956,55376.0
2019-12-10 10:00:00,58.14,58.32,58.11,58.32,84533.0,48.6956,48.8463,48.6704,48.8463,84533.0
2019-12-10 10:10:00,58.34,58.41,58.23,58.32,80780.0,48.8631,48.9217,48.771,48.8463,80780.0
2019-12-10 10:20:00,58.32,58.63,58.3,58.63,73018.0,48.8463,49.106,48.8296,49.106,73018.0
2019-12-10 10:30:00,58.64,58.75,58.49,58.51,72029.0,49.1144,49.2065,48.9887,49.0055,72029.0
2019-12-10 10:40:00,58.51,58.62,58.49,58.52,43316.0,49.0055,49.0976,48.9887,49.0138,43316.0
2019-12-10 10:50:00,58.53,58.69,58.5,58.67,70019.0,49.0222,49.1562,48.9971,49.1395,70019.0
2019-12-10 11:00:00,58.68,58.87,58.49,58.83,140112.0,49.1479,49.307,48.9887,49.2735,140112.0
2019-12-10 11:10:00,58.82,58.82,58.7,58.73,72371.0,49.2651,49.2651,49.1646,49.1897,72371.0
2019-12-10 11:20:00,58.72,58.83,58.7,58.71,61403.0,49.1814,49.2735,49.1646,49.173,61403.0
2019-12-10 11:30:00,58.72,58.84,58.69,58.82,66934.0,49.1814,49.2819,49.1562,49.2651,66934.0
2019-12-10 11:40:00,58.83,59.0,58.76,58.99,48458.0,49.2735,49.4159,49.2149,49.4075,48458.0
2019-12-10 11:50:00,58.98,59.04,58.89,58.96,60923.0,49.3991,49.4494,49.3237,49.3824,60923.0
2019-12-10 12:00:00,58.96,58.99,58.87,58.88,60916.0,49.3824,49.4075,49.307,49.3154,60916.0
2019-12-10 12:10:00,58.88,59.04,58.88,58.95,35499.0,49.3154,49.4494,49.3154,49.374,35499.0
2019-12-10 12:20:00,58.97,59.0,58.82,58.86,30685.0,49.3907,49.4159,49.2651,49.2986,30685.0
2019-12-10 12:30:00,58.86,58.96,58.83,58.92,28344.0,49.2986,49.3824,49.2735,49.3489,28344.0
2019-12-10 12:40:00,58.91,58.92,58.77,58.78,54607.0,49.3405,49.3489,49.2232,49.2316,54607.0
2019-12-10 12:50:00,58.78,58.94,58.71,58.9,43434.0,49.2316,49.3656,49.173,49.3321,43434.0
2019-12-10 13:00:00,58.9,58.96,58.85,58.91,38022.0,49.3321,49.3824,49.2902,49.3405,38022.0
2019-12-10 13:10:00,58.92,58.96,58.87,58.96,36315.0,49.3489,49.3824,49.307,49.3824,36315.0
2019-12-10 13:20:00,58.97,58.97,58.83,58.83,28784.0,49.3907,49.3907,49.2735,49.2735,28784.0
2019-12-10 13:30:00,58.84,58.85,58.8,58.81,30807.0,49.2819,49.2902,49.2484,49.2567,30807.0
2019-12-10 13:40:00,58.82,58.85,58.81,58.83,44578.0,49.2651,49.2902,49.2567,49.2735,44578.0
2019-12-10 13:50:00,58.81,58.84,58.72,58.74,40497.0,49.2567,49.2819,49.1814,49.1981,40497.0
2019-12-10 14:00:00,58.75,58.8,58.72,58.79,40156.0,49.2065,49.2484,49.1814,49.24,40156.0
2019-12-10 14:10:00,58.78,58.82,58.77,58.8,59386.0,49.2316,49.2651,49.2232,49.2484,59386.0
2019-12-10 14:20:00,58.8,58.91,58.78,58.8,51632.0,49.2484,49.3405,49.2316,49.2484,51632.0
2019-12-10 14:30:00,58.81,58.82,58.72,58.74,32545.0,49.2567,49.2651,49.1814,49.1981,32545.0
2019-12-10 14:40:00,58.75,58.78,58.71,58.75,52535.0,49.2065,49.2316,49.173,49.2065,52535.0
2019-12-10 14:50:00,58.76,58.77,58.64,58.7,52719.0,49.2149,49.2232,49.1144,49.1646,52719.0
2019-12-10 15:00:00,58.71,58.8,58.64,58.65,76514.0,49.173,49.2484,49.1144,49.1227,76514.0
2019-12-10 15:10:00,58.64,58.66,58.55,58.61,74931.0,49.1144,49.1311,49.039,49.0892,74931.0
2019-12-10 15:20:00,58.6,58.69,58.58,58.68,56721.0,49.0808,49.1562,49.0641,49.1479,56721.0
2019-12-10 15:30:00,58.68,58.73,58.59,58.63,88302.0,49.1479,49.1897,49.0725,49.106,88302.0
2019-12-10 15:40:00,58.62,58.68,58.59,58.63,87566.0,49.0976,49.1479,49.0725,49.106,87566.0
2019-12-10 15:50:00,58.63,58.67,58.5,58.67,353472.0,49.106,49.1395,48.9971,49.1395,353472.0
2019-12-11 09:30:00,58.6,58.83,58.38,58.59,116163.0,49.0808,49.2735,48.8966,49.0725,116163.0
2019-12-11 09:40:00,58.6,58.65,58.51,58.63,50689.0,49.0808,49.1227,49.0055,49.106,50689.0
2019-12-11 09:50:00,58.63,58.8,58.59,58.65,46567.0,49.106,49.2484,49.0725,49.1227,46567.0
2019-12-11 10:00:00,58.64,58.64,58.49,58.53,64602.0,49.1144,49.1144,48.9887,49.0222,64602.0
2019-12-11 10:10:00,58.51,58.6,58.42,58.59,64604.0,49.0055,49.0808,48.9301,49.0725,64604.0
2019-12-11 10:20:00,58.58,58.8,58.56,58.78,73835.0,49.0641,49.2484,49.0473,49.2316,73835.0
2019-12-11 10:30:00,58.78,58.78,58.19,58.2,119190.0,49.2316,49.2316,48.7375,48.7458,119190.0
2019-12-11 10:40:00,58.2,58.23,57.96,57.99,138404.0,48.7458,48.771,48.5448,48.5699,138404.0
2019-12-11 10:50:00,58.0,58.01,57.81,57.91,117999.0,48.5783,48.5867,48.4192,48.5029,117999.0
2019-12-11 11:00:00,57.9,58.0,57.8,57.85,109366.0,48.4946,48.5783,48.4108,48.4527,109366.0
2019-12-11 11:10:00,57.84,57.85,57.57,57.6,125779.0,48.4443,48.4527,48.2182,48.2433,125779.0
2019-12-11 11:20:00,57.61,57.61,57.3,57.53,246310.0,48.2517,48.2517,47.992,48.1847,246310.0
2019-12-11 11:30:00,57.53,57.55,57.38,57.54,108285.0,48.1847,48.2014,48.059,48.193,108285.0
2019-12-11 11:40:00,57.53,57.55,57.43,57.48,74258.0,48.1847,48.2014,48.1009,48.1428,74258.0
2019-12-11 11:50:00,57.48,57.5,57.2,57.21,146566.0,48.1428,48.1595,47.9083,47.9166,146566.0
2019-12-11 12:00:00,57.2,57.25,57.08,57.15,326248.0,47.9083,47.9501,47.8078,47.8664,326248.0
2019-12-11 12:10:00,57.15,57.35,57.13,57.32,170621.0,47.8664,48.0339,47.8496,48.0088,170621.0
2019-12-11 12:20:00,57.31,57.48,57.26,57.45,132071.0,48.0004,48.1428,47.9585,48.1177,132071.0
2019-12-11 12:30:00,57.45,57.48,57.13,57.14,116801.0,48.1177,48.1428,47.8496,47.858,116801.0
2019-12-11 12:40:00,57.15,57.38,57.12,57.32,90447.0,47.8664,48.059,47.8413,48.0088,90447.0
2019-12-11 12:50:00,57.31,57.44,57.27,57.35,94010.0,48.0004,48.1093,47.9669,48.0339,94010.0
2019-12-11 13:00:00,57.35,57.43,57.29,57.31,40302.0,48.0339,48.1009,47.9836,48.0004,40302.0
2019-12-11 13:10:00,57.32,57.4,57.31,57.38,28988.0,48.0088,48.0758,48.0004,48.059,28988.0
2019-12-11 13:20:00,57.37,57.39,57.17,57.24,78157.0,48.0507,48.0674,47.8831,47.9418,78157.0
2019-12-11 13:30:00,57.25,57.29,57.17,57.17,49036.0,47.9501,47.9836,47.8831,47.8831,49036.0
2019-12-11 13:40:00,57.17,57.22,57.14,57.18,53193.0,47.8831,47.925,47.858,47.8915,53193.0
2019-12-11 13:50:00,57.17,57.18,56.96,56.98,130058.0,47.8831,47.8915,47.7073,47.724,130058.0
2019-12-11 14:00:00,56.99,57.09,56.95,56.96,66054.0,47.7324,47.8161,47.6989,47.7073,66054.0
2019-12-11 14:10:00,56.96,56.96,56.75,56.79,120140.0,47.7073,47.7073,47.5314,47.5649,120140.0
2019-12-11 14:20:00,56.79,56.83,56.71,56.74,174954.0,47.5649,47.5984,47.4979,47.523,174954.0
2019-12-11 14:30:00,56.74,56.83,56.73,56.8,91588.0,47.523,47.5984,47.5146,47.5732,91588.0
2019-12-11 14:40:00,56.8,56.95,56.79,56.93,98404.0,47.5732,47.6989,47.5649,47.6821,98404.0
2019-12-11 14:50:00,56.93,57.03,56.91,56.99,107594.0,47.6821,47.7659,47.6654,47.7324,107594.0
2019-12-11 15:00:00,57.0,57.01,56.91,56.98,84486.0,47.7408,47.7491,47.6654,47.724,84486.0
2019-12-11 15:10:00,56.98,56.98,56.89,56.93,96363.0,47.724,47.724,47.6486,47.6821,96363.0
2019-12-11 15:20:00,56.93,57.04,56.91,56.94,114209.0,47.6821,47.7743,47.6654,47.6905,114209.0
2019-12-11 15:30:00,56.93,57.03,56.92,57.0,152276.0,47.6821,47.7659,47.6738,47.7408,152276.0
2019-12-11 15:40:00,56.99,57.07,56.94,56.95,241175.0,47.7324,47.7994,47.6905,47.6989,241175.0
2019-12-11 15:50:00,56.95,57.15,56.94,57.11,566043.0,47.6989,47.8664,47.6905,47.8329,566043.0
2019-12-12 09:30:00,56.98,57.83,56.85,57.74,184238.0,47.724,48.4359,47.6151,48.3605,184238.0
2019-12-12 09:40:00,57.8,57.95,57.58,57.69,87279.0,48.4108,48.5364,48.2265,48.3187,87279.0
2019-12-12 09:50:00,57.69,58.13,57.69,58.1,82110.0,48.3187,48.6872,48.3187,48.6621,82110.0
2019-12-12 10:00:00,58.12,58.3,57.99,58.3,78729.0,48.6788,48.8296,48.5699,48.8296,78729.0
2019-12-12 10:10:00,58.28,58.49,58.27,58.43,70825.0,48.8128,48.9887,48.8045,48.9385,70825.0
2019-12-12 10:20:00,58.43,58.49,58.31,58.32,68303.0,48.9385,48.9887,48.838,48.8463,68303.0
2019-12-12 10:30:00,58.36,58.37,58.11,58.2,100516.0,48.8798,48.8882,48.6704,48.7458,100516.0
2019-12-12 10:40:00,58.21,58.33,58.13,58.3,81458.0,48.7542,48.8547,48.6872,48.8296,81458.0
2019-12-12 10:50:00,58.3,58.48,58.29,58.45,54866.0,48.8296,48.9803,48.8212,48.9552,54866.0
2019-12-12 11:00:00,58.44,58.48,58.34,58.35,52428.0,48.9468,48.9803,48.8631,48.8715,52428.0
2019-12-12 11:10:00,58.34,58.37,58.24,58.28,53600.0,48.8631,48.8882,48.7793,48.8128,53600.0
2019-12-12 11:20:00,58.28,58.55,58.25,58.5,57760.0,48.8128,49.039,48.7877,48.9971,57760.0
2019-12-12 11:30:00,58.5,58.6,58.38,58.54,65742.0,48.9971,49.0808,48.8966,49.0306,65742.0
2019-12-12 11:40:00,58.55,58.55,58.38,58.44,36888.0,49.039,49.039,48.8966,48.9468,36888.0
2019-12-12 11:50:00,58.44,58.48,58.26,58.38,40059.0,48.9468,48.9803,48.7961,48.8966,40059.0
2019-12-12 12:00:00,58.36,58.43,58.31,58.42,44821.0,48.8798,48.9385,48.838,48.9301,44821.0
2019-12-12 12:10:00,58.42,58.44,58.37,58.41,44988.0,48.9301,48.9468,48.8882,48.9217,44988.0
2019-12-12 12:20:00,58.41,58.41,58.29,58.37,79290.0,48.9217,48.9217,48.8212,48.8882,79290.0
2019-12-12 12:30:00,58.37,58.58,58.37,58.54,62608.0,48.8882,49.0641,48.8882,49.0306,62608.0
2019-12-12 12:40:00,58.54,58.56,58.48,58.51,31563.0,49.0306,49.0473,48.9803,49.0055,31563.0
2019-12-12 12:50:00,58.51,58.53,58.41,58.42,31920.0,49.0055,49.0222,48.9217,48.9301,31920.0
2019-12-12 13:00:00,58.43,58.52,58.4,58.43,47435.0,48.9385,49.0138,48.9133,48.9385,47435.0
2019-12-12 13:10:00,58.45,58.62,58.44,58.62,55505.0,48.9552,49.0976,48.9468,49.0976,55505.0
2019-12-12 13:20:00,58.62,58.63,58.52,58.57,35012.0,49.0976,49.106,49.0138,49.0557,35012.0
2019-12-12 13:30:00,58.57,58.62,58.55,58.62,42955.0,49.0557,49.0976,49.039,49.0976,42955.0
2019-12-12 13:40:00,58.61,58.68,58.59,58.62,45350.0,49.0892,49.1479,49.0725,49.0976,45350.0
2019-12-12 13:50:00,58.62,58.67,58.61,58.65,48866.0,49.0976,49.1395,49.0892,49.1227,48866.0
2019-12-12 14:00:00,58.66,58.7,58.57,58.66,59044.0,49.1311,49.1646,49.0557,49.1311,59044.0
2019-12-12 14:10:00,58.68,58.8,58.65,58.79,51018.0,49.1479,49.2484,49.1227,49.24,51018.0
2019-12-12 14:20:00,58.78,58.82,58.77,58.82,51159.0,49.2316,49.2651,49.2232,49.2651,51159.0
2019-12-12 14:30:00,58.82,59.04,58.74,58.84,113060.0,49.2651,49.4494,49.1981,49.2819,113060.0
2019-12-12 14:40:00,58.84,58.91,58.74,58.74,49735.0,49.2819,49.3405,49.1981,49.1981,49735.0
2019-12-12 14:50:00,58.75,58.76,58.64,58.76,43669.0,49.2065,49.2149,49.1144,49.2149,43669.0
2019-12-12 15:00:00,58.74,58.83,58.74,58.79,61943.0,49.1981,49.2735,49.1981,49.24,61943.0
2019-12-12 15:10:00,58.79,58.87,58.74,58.81,55483.0,49.24,49.307,49.1981,49.2567,55483.0
2019-12-12 15:20:00,58.8,59.0,58.8,58.99,83231.0,49.2484,49.4159,49.2484,49.4075,83231.0
2019-12-12 15:30:00,59.0,59.02,58.89,58.96,111828.0,49.4159,49.4326,49.3237,49.3824,111828.0
2019-12-12 15:40:00,58.95,59.07,58.94,59.05,153093.0,49.374,49.4745,49.3656,49.4577,153093.0
2019-12-12 15:50:00,59.05,59.15,58.97,58.99,441047.0,49.4577,49.5415,49.3907,49.4075,441047.0
2019-12-13 09:30:00,59.24,59.41,58.84,58.94,174798.0,49.6169,49.7593,49.2819,49.3656,174798.0
2019-12-13 09:40:00,58.92,59.22,58.92,58.99,55762.0,49.3489,49.6001,49.3489,49.4075,55762.0
2019-12-13 09:50:00,58.95,59.38,58.88,59.31,87749.0,49.374,49.7341,49.3154,49.6755,87749.0
2019-12-13 10:00:00,59.28,60.27,59.23,60.26,182535.0,49.6504,50.4796,49.6085,50.4712,182535.0
2019-12-13 10:10:00,60.28,60.51,60.13,60.4,148418.0,50.4879,50.6806,50.3623,50.5885,148418.0
2019-12-13 10:20:00,60.39,60.42,59.85,59.85,139451.0,50.5801,50.6052,50.1278,50.1278,139451.0
2019-12-13 10:30:00,59.84,59.94,59.45,59.55,104005.0,50.1194,50.2032,49.7928,49.8765,104005.0
2019-12-13 10:40:00,59.54,59.84,59.54,59.73,78842.0,49.8682,50.1194,49.8682,50.0273,78842.0
2019-12-13 10:50:00,59.75,59.75,59.41,59.41,88946.0,50.044,50.044,49.7593,49.7593,88946.0
2019-12-13 11:00:00,59.41,59.53,59.36,59.48,56220.0,49.7593,49.8598,49.7174,49.8179,56220.0
2019-12-13 11:10:00,59.5,59.56,59.18,59.24,69109.0,49.8347,49.8849,49.5666,49.6169,69109.0
2019-12-13 11:20:00,59.24,59.24,59.01,59.05,49171.0,49.6169,49.6169,49.4242,49.4577,49171.0
2019-12-13 11:30:00,59.04,59.23,59.0,59.23,50748.0,49.4494,49.6085,49.4159,49.6085,50748.0
2019-12-13 11:40:00,59.24,59.35,59.11,59.32,36034.0,49.6169,49.709,49.508,49.6839,36034.0
2019-12-13 11:50:00,59.35,59.47,59.31,59.47,36241.0,49.709,49.8095,49.6755,49.8095,36241.0
2019-12-13 12:00:00,59.47,59.5,59.36,59.41,39768.0,49.8095,49.8347,49.7174,49.7593,39768.0
2019-12-13 12:10:00,59.41,59.5,59.38,59.4,43502.0,49.7593,49.8347,49.7341,49.7509,43502.0
2019-12-13 12:20:00,59.4,59.52,59.38,59.46,97877.0,49.7509,49.8514,49.7341,49.8011,97877.0
2019-12-13 12:30:00,59.44,59.45,59.33,59.4,32024.0,49.7844,49.7928,49.6923,49.7509,32024.0
2019-12-13 12:40:00,59.41,59.42,59.32,59.4,22873.0,49.7593,49.7676,49.6839,49.7509,22873.0
2019-12-13 12:50:00,59.4,59.42,59.26,59.41,33002.0,49.7509,49.7676,49.6336,49.7593,33002.0
2019-12-13 13:00:00,59.43,59.47,59.36,59.42,23039.0,49.776,49.8095,49.7174,49.7676,23039.0
2019-12-13 13:10:00,59.42,59.43,59.3,59.32,40105.0,49.7676,49.776,49.6671,49.6839,40105.0
2019-12-13 13:20:00,59.32,59.33,59.1,59.1,36598.0,49.6839,49.6923,49.4996,49.4996,36598.0
2019-12-13 13:30:00,59.09,59.12,59.01,59.02,33111.0,49.4913,49.5164,49.4242,49.4326,33111.0
2019-12-13 13:40:00,59.02,59.03,58.93,58.99,30866.0,49.4326,49.441,49.3572,49.4075,30866.0
2019-12-13 13:50:00,58.99,59.1,58.99,59.05,27758.0,49.4075,49.4996,49.4075,49.4577,27758.0
2019-12-13 14:00:00,59.07,59.1,58.87,58.89,31708.0,49.4745,49.4996,49.307,49.3237,31708.0
2019-12-13 14:10:00,58.88,58.88,58.7,58.74,56846.0,49.3154,49.3154,49.1646,49.1981,56846.0
2019-12-13 14:20:00,58.75,58.82,58.71,58.79,30497.0,49.2065,49.2651,49.173,49.24,30497.0
2019-12-13 14:30:00,58.78,58.81,58.57,58.59,156179.0,49.2316,49.2567,49.0557,49.0725,156179.0
2019-12-13 14:40:00,58.58,58.64,58.46,58.46,55950.0,49.0641,49.1144,48.9636,48.9636,55950.0
2019-12-13 14:50:00,58.46,58.54,58.45,58.5,45046.0,48.9636,49.0306,48.9552,48.9971,45046.0
2019-12-13 15:00:00,58.5,58.51,58.35,58.38,55853.0,48.9971,49.0055,48.8715,48.8966,55853.0
2019-12-13 15:10:00,58.39,58.52,58.37,58.47,35059.0,48.905,49.0138,48.8882,48.972,35059.0
2019-12-13 15:20:00,58.48,58.5,58.27,58.3,109227.0,48.9803,48.9971,48.8045,48.8296,109227.0
2019-12-13 15:30:00,58.3,58.41,58.29,58.35,75283.0,48.8296,48.9217,48.8212,48.8715,75283.0
2019-12-13 15:40:00,58.36,58.43,58.3,58.41,101911.0,48.8798,48.9385,48.8296,48.9217,101911.0
2019-12-13 15:50:00,58.4,58.67,58.37,58.58,471196.0,48.9133,49.1395,48.8882,49.0641,471196.0
2019-12-16 09:30:00,59.21,59.39,58.96,59.29,186243.0,49.5918,49.7425,49.3824,49.6588,186243.0
2019-12-16 09:40:00,59.3,59.8,59.26,59.66,135651.0,49.6671,50.0859,49.6336,49.9687,135651.0
2019-12-16 09:50:00,59.66,59.94,59.59,59.93,84444.0,49.9687,50.2032,49.91,50.1948,84444.0
2019-12-16 10:00:00,59.94,60.33,59.91,60.23,149026.0,50.2032,50.5298,50.178,50.4461,149026.0
2019-12-16 10:10:00,60.21,60.42,60.1,60.36,118137.0,50.4293,50.6052,50.3372,50.5549,118137.0
2019-12-16 10:20:00,60.35,60.37,60.16,60.36,83234.0,50.5466,50.5633,50.3874,50.5549,83234.0
2019-12-16 10:30:00,60.37,60.54,60.33,60.52,101832.0,50.5633,50.7057,50.5298,50.689,101832.0
2019-12-16 10:40:00,60.54,60.59,60.49,60.51,82107.0,50.7057,50.7476,50.6638,50.6806,82107.0
2019-12-16 10:50:00,60.52,60.52,60.36,60.44,66431.0,50.689,50.689,50.5549,50.622,66431.0
2019-12-16 11:00:00,60.44,60.55,60.41,60.5,63611.0,50.622,50.7141,50.5968,50.6722,63611.0
2019-12-16 11:10:00,60.46,60.5,60.39,60.44,53871.0,50.6387,50.6722,50.5801,50.622,53871.0
2019-12-16 11:20:00,60.44,60.53,60.38,60.5,90580.0,50.622,50.6973,50.5717,50.6722,90580.0
2019-12-16 11:30:00,60.49,60.59,60.47,60.57,99050.0,50.6638,50.7476,50.6471,50.7308,99050.0
2019-12-16 11:40:00,60.57,60.71,60.52,60.69,70551.0,50.7308,50.8481,50.689,50.8313,70551.0
2019-12-16 11:50:00,60.68,60.7,60.56,60.62,46273.0,50.823,50.8397,50.7225,50.7727,46273.0
2019-12-16 12:00:00,60.62,60.73,60.61,60.67,39619.0,50.7727,50.8648,50.7643,50.8146,39619.0
2019-12-16 12:10:00,60.67,60.77,60.67,60.73,40426.0,50.8146,50.8983,50.8146,50.8648,40426.0
2019-12-16 12:20:00,60.73,60.74,60.62,60.65,49580.0,50.8648,50.8732,50.7727,50.7978,49580.0
2019-12-16 12:30:00,60.66,60.71,60.63,60.7,45265.0,50.8062,50.8481,50.7811,50.8397,45265.0
2019-12-16 12:40:00,60.71,60.82,60.69,60.78,69242.0,50.8481,50.9402,50.8313,50.9067,69242.0
2019-12-16 12:50:00,60.78,60.98,60.77,60.96,90325.0,50.9067,51.0742,50.8983,51.0575,90325.0
2019-12-16 13:00:00,60.96,61.12,60.96,61.11,61709.0,51.0575,51.1915,51.0575,51.1831,61709.0
2019-12-16 13:10:00,61.11,61.44,61.09,61.42,140722.0,51.1831,51.4595,51.1664,51.4428,140722.0
2019-12-16 13:20:00,61.43,61.59,61.28,61.34,118105.0,51.4511,51.5851,51.3255,51.3758,118105.0
2019-12-16 13:30:00,61.34,61.53,61.22,61.5,114003.0,51.3758,51.5349,51.2752,51.5098,114003.0
2019-12-16 13:40:00,61.5,61.55,61.35,61.4,70204.0,51.5098,51.5516,51.3841,51.426,70204.0
2019-12-16 13:50:00,61.4,61.41,61.18,61.2,74484.0,51.426,51.4344,51.2417,51.2585,74484.0
2019-12-16 14:00:00,61.2,61.22,60.94,61.03,93751.0,51.2585,51.2752,51.0407,51.1161,93751.0
2019-12-16 14:10:00,61.04,61.07,60.95,61.01,60224.0,51.1245,51.1496,51.0491,51.0994,60224.0
2019-12-16 14:20:00,61.01,61.03,60.85,60.88,59886.0,51.0994,51.1161,50.9654,50.9905,59886.0
2019-12-16 14:30:00,60.88,60.92,60.8,60.86,56878.0,50.9905,51.024,50.9235,50.9737,56878.0
2019-12-16 14:40:00,60.86,60.94,60.85,60.92,82304.0,50.9737,51.0407,50.9654,51.024,82304.0
2019-12-16 14:50:00,60.93,60.93,60.79,60.85,60341.0,51.0324,51.0324,50.9151,50.9654,60341.0
2019-12-16 15:00:00,60.84,60.9,60.77,60.9,77562.0,50.957,51.0072,50.8983,51.0072,77562.0
2019-12-16 15:10:00,60.89,61.03,60.88,61.02,93704.0,50.9989,51.1161,50.9905,51.1077,93704.0
2019-12-16 15:20:00,61.02,61.07,60.94,60.95,97369.0,51.1077,51.1496,51.0407,51.0491,97369.0
2019-12-16 15:30:00,60.95,61.13,60.91,61.08,169552.0,51.0491,51.1999,51.0156,51.158,169552.0
2019-12-16 15:40:00,61.08,61.09,60.91,60.99,168031.0,51.158,51.1664,51.0156,51.0826,168031.0
2019-12-16 15:50:00,61.0,61.02,60.74,60.77,664654.0,51.091,51.1077,50.8732,50.8983,664654.0
2019-12-17 09:30:00,60.98,61.4,60.74,61.39,153954.0,51.0742,51.426,50.8732,51.4176,153954.0
2019-12-17 09:40:00,61.37,61.53,61.23,61.35,154945.0,51.4009,51.5349,51.2836,51.3841,154945.0
2019-12-17 09:50:00,61.35,61.4,61.18,61.23,132133.0,51.3841,51.426,51.2417,51.2836,132133.0
2019-12-17 10:00:00,61.26,61.3,61.01,61.05,91429.0,51.3088,51.3423,51.0994,51.1329,91429.0
2019-12-17 10:10:00,61.06,61.21,61.0,61.12,92899.0,51.1412,51.2669,51.091,51.1915,92899.0
2019-12-17 10:20:00,61.13,61.14,60.95,60.98,76501.0,51.1999,51.2082,51.0491,51.0742,76501.0
2019-12-17 10:30:00,60.98,61.06,60.84,60.86,71403.0,51.0742,51.1412,50.957,50.9737,71403.0
2019-12-17 10:40:00,60.87,61.02,60.85,60.97,44063.0,50.9821,51.1077,50.9654,51.0659,44063.0
2019-12-17 10:50:00,60.97,61.02,60.92,60.98,51358.0,51.0659,51.1077,51.024,51.0742,51358.0
2019-12-17 11:00:00,61.0,61.08,60.86,60.87,109996.0,51.091,51.158,50.9737,50.9821,109996.0
2019-12-17 11:10:00,60.88,61.02,60.85,60.97,46416.0,50.9905,51.1077,50.9654,51.0659,46416.0
2019-12-17 11:20:00,60.98,61.14,60.95,61.1,49206.0,51.0742,51.2082,51.0491,51.1747,49206.0
2019-12-17 11:30:00,61.1,61.21,61.09,61.2,76714.0,51.1747,51.2669,51.1664,51.2585,76714.0
2019-12-17 11:40:00,61.2,61.36,61.17,61.35,63672.0,51.2585,51.3925,51.2334,51.3841,63672.0
2019-12-17 11:50:00,61.35,61.43,61.34,61.41,80223.0,51.3841,51.4511,51.3758,51.4344,80223.0
2019-12-17 12:00:00,61.41,61.56,61.29,61.55,326439.0,51.4344,51.56,51.3339,51.5516,326439.0
2019-12-17 12:10:00,61.55,61.62,61.4,61.59,93975.0,51.5516,51.6103,51.426,51.5851,93975.0
2019-12-17 12:20:00,61.57,61.59,61.33,61.35,59013.0,51.5684,51.5851,51.3674,51.3841,59013.0
2019-12-17 12:30:00,61.34,61.39,61.28,61.28,59959.0,51.3758,51.4176,51.3255,51.3255,59959.0
2019-12-17 12:40:00,61.29,61.42,61.29,61.42,44774.0,51.3339,51.4428,51.3339,51.4428,44774.0
2019-12-17 12:50:00,61.41,61.54,61.41,61.5,69756.0,51.4344,51.5433,51.4344,51.5098,69756.0
2019-12-17 13:00:00,61.5,61.61,61.49,61.61,37883.0,51.5098,51.6019,51.5014,51.6019,37883.0
2019-12-17 13:10:00,61.6,61.67,61.59,61.59,39992.0,51.5935,51.6521,51.5851,51.5851,39992.0
2019-12-17 13:20:00,61.59,61.68,61.56,61.67,59668.0,51.5851,51.6605,51.56,51.6521,59668.0
2019-12-17 13:30:00,61.67,61.67,61.34,61.41,91521.0,51.6521,51.6521,51.3758,51.4344,91521.0
2019-12-17 13:40:00,61.4,61.44,61.34,61.35,57424.0,51.426,51.4595,51.3758,51.3841,57424.0
2019-12-17 13:50:00,61.35,61.56,61.35,61.54,61589.0,51.3841,51.56,51.3841,51.5433,61589.0
2019-12-17 14:00:00,61.54,61.58,61.51,61.55,48012.0,51.5433,51.5768,51.5181,51.5516,48012.0
2019-12-17 14:10:00,61.55,61.56,61.47,61.51,49024.0,51.5516,51.56,51.4846,51.5181,49024.0
2019-12-17 14:20:00,61.51,61.53,61.39,61.4,37278.0,51.5181,51.5349,51.4176,51.426,37278.0
2019-12-17 14:30:00,61.4,61.4,61.33,61.36,44705.0,51.426,51.426,51.3674,51.3925,44705.0
2019-12-17 14:40:00,61.35,61.35,61.26,61.27,41559.0,51.3841,51.3841,51.3088,51.3171,41559.0
2019-12-17 14:50:00,61.27,61.28,61.04,61.04,64595.0,51.3171,51.3255,51.1245,51.1245,64595.0
2019-12-17 15:00:00,61.03,61.06,60.99,61.0,43365.0,51.1161,51.1412,51.0826,51.091,43365.0
2019-12-17 15:10:00,61.0,61.0,60.94,60.97,41949.0,51.091,51.091,51.0407,51.0659,41949.0
2019-12-17 15:20:00,60.98,61.12,60.97,61.12,51976.0,51.0742,51.1915,51.0659,51.1915,51976.0
2019-12-17 15:30:00,61.12,61.19,61.02,61.18,84420.0,51.1915,51.2501,51.1077,51.2417,84420.0
2019-12-17 15:40:00,61.17,61.26,61.15,61.19,130656.0,51.2334,51.3088,51.2166,51.2501,130656.0
2019-12-17 15:50:00,61.21,61.26,61.13,61.24,326939.0,51.2669,51.3088,51.1999,51.292,326939.0
2019-12-18 09:30:00,61.34,61.83,61.23,61.69,113145.0,51.3758,51.7862,51.2836,51.6689,113145.0
2019-12-18 09:40:00,61.72,61.79,61.34,61.36,59019.0,51.694,51.7527,51.3758,51.3925,59019.0
2019-12-18 09:50:00,61.38,61.69,61.32,61.32,51748.0,51.4093,51.6689,51.359,51.359,51748.0
2019-12-18 10:00:00,61.31,61.39,61.17,61.27,92886.0,51.3506,51.4176,51.2334,51.3171,92886.0
2019-12-18 10:10:00,61.25,61.5,61.14,61.35,44994.0,51.3004,51.5098,51.2082,51.3841,44994.0
2019-12-18 10:20:00,61.38,61.45,61.11,61.14,87149.0,51.4093,51.4679,51.1831,51.2082,87149.0
2019-12-18 10:30:00,61.14,61.47,61.12,61.28,86932.0,51.2082,51.4846,51.1915,51.3255,86932.0
2019-12-18 10:40:00,61.3,61.59,61.29,61.5,65393.0,51.3423,51.5851,51.3339,51.5098,65393.0
2019-12-18 10:50:00,61.5,61.65,61.38,61.64,39483.0,51.5098,51.6354,51.4093,51.627,39483.0
2019-12-18 11:00:00,61.65,61.69,61.56,61.63,52566.0,51.6354,51.6689,51.56,51.6186,52566.0
2019-12-18 11:10:00,61.66,61.75,61.6,61.64,44045.0,51.6438,51.7192,51.5935,51.627,44045.0
2019-12-18 11:20:00,61.64,61.69,61.58,61.64,44708.0,51.627,51.6689,51.5768,51.627,44708.0
2019-12-18 11:30:00,61.65,61.7,61.48,61.56,52731.0,51.6354,51.6773,51.493,51.56,52731.0
2019-12-18 11:40:00,61.54,61.54,61.35,61.44,35161.0,51.5433,51.5433,51.3841,51.4595,35161.0
2019-12-18 11:50:00,61.45,61.47,61.28,61.3,55234.0,51.4679,51.4846,51.3255,51.3423,55234.0
2019-12-18 12:00:00,61.3,61.41,61.26,61.3,55701.0,51.3423,51.4344,51.3088,51.3423,55701.0
2019-12-18 12:10:00,61.31,61.35,61.26,61.3,28519.0,51.3506,51.3841,51.3088,51.3423,28519.0
2019-12-18 12:20:00,61.3,61.3,61.21,61.26,29459.0,51.3423,51.3423,51.2669,51.3088,29459.0
2019-12-18 12:30:00,61.26,61.31,61.22,61.27,55959.0,51.3088,51.3506,51.2752,51.3171,55959.0
2019-12-18 12:40:00,61.28,61.34,61.2,61.25,30178.0,51.3255,51.3758,51.2585,51.3004,30178.0
2019-12-18 12:50:00,61.25,61.28,61.18,61.22,22673.0,51.3004,51.3255,51.2417,51.2752,22673.0
2019-12-18 13:00:00,61.22,61.23,61.07,61.08,57000.0,51.2752,51.2836,51.1496,51.158,57000.0
2019-12-18 13:10:00,61.08,61.11,61.07,61.1,44839.0,51.158,51.1831,51.1496,51.1747,44839.0
2019-12-18 13:20:00,61.1,61.15,61.09,61.12,43154.0,51.1747,51.2166,51.1664,51.1915,43154.0
2019-12-18 13:30:00,61.11,61.13,61.04,61.12,56693.0,51.1831,51.1999,51.1245,51.1915,56693.0
2019-12-18 13:40:00,61.12,61.12,61.0,61.09,37935.0,51.1915,51.1915,51.091,51.1664,37935.0
2019-12-18 13:50:00,61.1,61.12,60.93,61.0,51254.0,51.1747,51.1915,51.0324,51.091,51254.0
2019-12-18 14:00:00,61.0,61.03,60.94,60.95,30167.0,51.091,51.1161,51.0407,51.0491,30167.0
2019-12-18 14:10:00,60.95,60.97,60.86,60.87,43084.0,51.0491,51.0659,50.9737,50.9821,43084.0
2019-12-18 14:20:00,60.87,60.91,60.79,60.8,50737.0,50.9821,51.0156,50.9151,50.9235,50737.0
2019-12-18 14:30:00,60.77,60.84,60.71,60.81,68144.0,50.8983,50.957,50.8481,50.9319,68144.0
2019-12-18 14:40:00,60.83,60.99,60.82,60.9,51658.0,50.9486,51.0826,50.9402,51.0072,51658.0
2019-12-18 14:50:00,60.89,60.98,60.87,60.95,27310.0,50.9989,51.0742,50.9821,51.0491,27310.0
2019-12-18 15:00:00,60.95,60.99,60.88,60.99,35625.0,51.0491,51.0826,50.9905,51.0826,35625.0
2019-12-18 15:10:00,60.99,60.99,60.85,60.85,30460.0,51.0826,51.0826,50.9654,50.9654,30460.0
2019-12-18 15:20:00,60.85,61.04,60.84,61.03,42682.0,50.9654,51.1245,50.957,51.1161,42682.0
2019-12-18 15:30:00,61.02,61.13,60.95,61.13,69181.0,51.1077,51.1999,51.0491,51.1999,69181.0
2019-12-18 15:40:00,61.13,61.15,61.06,61.08,69042.0,51.1999,51.2166,51.1412,51.158,69042.0
2019-12-18 15:50:00,61.08,61.1,60.88,60.9,275405.0,51.158,51.1747,50.9905,51.0072,275405.0
2019-12-19 09:30:00,61.04,61.41,60.99,61.29,126820.0,51.1245,51.4344,51.0826,51.3339,126820.0
2019-12-19 09:40:00,61.29,61.32,60.92,60.92,47811.0,51.3339,51.359,51.024,51.024,47811.0
2019-12-19 09:50:00,60.91,60.91,60.51,60.53,81889.0,51.0156,51.0156,50.6806,50.6973,81889.0
2019-12-19 10:00:00,60.53,60.64,60.32,60.5,78842.0,50.6973,50.7895,50.5214,50.6722,78842.0
2019-12-19 10:10:00,60.5,60.66,60.5,60.6,49067.0,50.6722,50.8062,50.6722,50.756,49067.0
2019-12-19 10:20:00,60.58,60.69,60.56,60.63,48403.0,50.7392,50.8313,50.7225,50.7811,48403.0
2019-12-19 10:30:00,60.63,60.63,60.35,60.37,81515.0,50.7811,50.7811,50.5466,50.5633,81515.0
2019-12-19 10:40:00,60.37,60.49,60.36,60.46,63284.0,50.5633,50.6638,50.5549,50.6387,63284.0
2019-12-19 10:50:00,60.47,60.74,60.44,60.72,88379.0,50.6471,50.8732,50.622,50.8565,88379.0
2019-12-19 11:00:00,60.73,60.83,60.68,60.77,39796.0,50.8648,50.9486,50.823,50.8983,39796.0
2019-12-19 11:10:00,60.77,60.79,60.64,60.68,37822.0,50.8983,50.9151,50.7895,50.823,37822.0
2019-12-19 11:20:00,60.69,60.73,60.59,60.61,47563.0,50.8313,50.8648,50.7476,50.7643,47563.0
2019-12-19 11:30:00,60.6,60.61,60.47,60.48,43410.0,50.756,50.7643,50.6471,50.6555,43410.0
2019-12-19 11:40:00,60.47,60.49,60.38,60.4,47056.0,50.6471,50.6638,50.5717,50.5885,47056.0
2019-12-19 11:50:00,60.39,60.45,60.35,60.43,26363.0,50.5801,50.6303,50.5466,50.6136,26363.0
2019-12-19 12:00:00,60.43,60.48,60.4,60.46,33109.0,50.6136,50.6555,50.5885,50.6387,33109.0
2019-12-19 12:10:00,60.48,60.55,60.46,60.49,28475.0,50.6555,50.7141,50.6387,50.6638,28475.0
2019-12-19 12:20:00,60.49,60.54,60.48,60.48,24930.0,50.6638,50.7057,50.6555,50.6555,24930.0
2019-12-19 12:30:00,60.48,60.62,60.47,60.61,68925.0,50.6555,50.7727,50.6471,50.7643,68925.0
2019-12-19 12:40:00,60.6,60.6,60.52,60.58,68689.0,50.756,50.756,50.689,50.7392,68689.0
2019-12-19 12:50:00,60.57,60.74,60.56,60.74,71234.0,50.7308,50.8732,50.7225,50.8732,71234.0
2019-12-19 13:00:00,60.74,60.9,60.72,60.89,40380.0,50.8732,51.0072,50.8565,50.9989,40380.0
2019-12-19 13:10:00,60.88,60.99,60.87,60.9,36918.0,50.9905,51.0826,50.9821,51.0072,36918.0
2019-12-19 13:20:00,60.91,60.92,60.8,60.84,48625.0,51.0156,51.024,50.9235,50.957,48625.0
2019-12-19 13:30:00,60.84,60.88,60.8,60.87,43268.0,50.957,50.9905,50.9235,50.9821,43268.0
2019-12-19 13:40:00,60.87,60.99,60.87,60.99,21557.0,50.9821,51.0826,50.9821,51.0826,21557.0
2019-12-19 13:50:00,60.98,60.99,60.87,60.94,34305.0,51.0742,51.0826,50.9821,51.0407,34305.0
2019-12-19 14:00:00,60.93,61.1,60.93,61.07,70949.0,51.0324,51.1747,51.0324,51.1496,70949.0
2019-12-19 14:10:00,61.06,61.1,61.03,61.09,27977.0,51.1412,51.1747,51.1161,51.1664,27977.0
2019-12-19 14:20:00,61.1,61.13,61.01,61.04,45618.0,51.1747,51.1999,51.0994,51.1245,45618.0
2019-12-19 14:30:00,61.03,61.04,60.93,60.95,33216.0,51.1161,51.1245,51.0324,51.0491,33216.0
2019-12-19 14:40:00,60.95,60.97,60.87,60.89,54335.0,51.0491,51.0659,50.9821,50.9989,54335.0
2019-12-19 14:50:00,60.89,60.99,60.89,60.97,53796.0,50.9989,51.0826,50.9989,51.0659,53796.0
2019-12-19 15:00:00,60.97,61.04,60.91,61.01,61179.0,51.0659,51.1245,51.0156,51.0994,61179.0
2019-12-19 15:10:00,61.02,61.03,60.96,60.98,46969.0,51.1077,51.1161,51.0575,51.0742,46969.0
2019-12-19 15:20:00,60.98,61.01,60.91,60.92,64571.0,51.0742,51.0994,51.0156,51.024,64571.0
2019-12-19 15:30:00,60.92,61.02,60.91,60.99,90358.0,51.024,51.1077,51.0156,51.0826,90358.0
2019-12-19 15:40:00,61.0,61.09,60.98,61.06,123863.0,51.091,51.1664,51.0742,51.1412,123863.0
2019-12-19 15:50:00,61.06,61.17,61.01,61.12,384352.0,51.1412,51.2334,51.0994,51.1915,384352.0
2019-12-20 09:30:00,61.68,61.68,61.03,61.25,950061.0,51.6605,51.6605,51.1161,51.3004,950061.0
2019-12-20 09:40:00,61.27,61.49,61.17,61.27,67522.0,51.3171,51.5014,51.2334,51.3171,67522.0
2019-12-20 09:50:00,61.29,61.54,61.25,61.45,72469.0,51.3339,51.5433,51.3004,51.4679,72469.0
2019-12-20 10:00:00,61.42,61.6,61.26,61.33,117514.0,51.4428,51.5935,51.3088,51.3674,117514.0
2019-12-20 10:10:00,61.34,61.46,61.31,61.46,54103.0,51.3758,51.4763,51.3506,51.4763,54103.0
2019-12-20 10:20:00,61.46,61.47,61.33,61.42,89502.0,51.4763,51.4846,51.3674,51.4428,89502.0
2019-12-20 10:30:00,61.42,61.52,61.27,61.4,82771.0,51.4428,51.5265,51.3171,51.426,82771.0
2019-12-20 10:40:00,61.4,61.52,61.37,61.52,66686.0,51.426,51.5265,51.4009,51.5265,66686.0
2019-12-20 10:50:00,61.51,61.86,61.49,61.81,74766.0,51.5181,51.8113,51.5014,51.7694,74766.0
2019-12-20 11:00:00,61.81,61.88,61.8,61.84,71808.0,51.7694,51.828,51.761,51.7945,71808.0
2019-12-20 11:10:00,61.82,62.06,61.77,62.05,83637.0,51.7778,51.9788,51.7359,51.9704,83637.0
2019-12-20 11:20:00,62.05,62.15,62.02,62.12,82220.0,51.9704,52.0542,51.9453,52.0291,82220.0
2019-12-20 11:30:00,62.12,62.13,61.95,61.95,88087.0,52.0291,52.0374,51.8867,51.8867,88087.0
2019-12-20 11:40:00,61.95,61.96,61.87,61.93,74493.0,51.8867,51.895,51.8197,51.8699,74493.0
2019-12-20 11:50:00,61.94,62.02,61.93,61.96,45297.0,51.8783,51.9453,51.8699,51.895,45297.0
2019-12-20 12:00:00,61.96,61.97,61.79,61.82,56541.0,51.895,51.9034,51.7527,51.7778,56541.0
2019-12-20 12:10:00,61.81,62.01,61.79,62.0,58646.0,51.7694,51.9369,51.7527,51.9285,58646.0
2019-12-20 12:20:00,62.01,62.05,61.9,62.02,84499.0,51.9369,51.9704,51.8448,51.9453,84499.0
2019-12-20 12:30:00,62.02,62.13,61.97,62.06,195102.0,51.9453,52.0374,51.9034,51.9788,195102.0
2019-12-20 12:40:00,62.07,62.07,61.99,61.99,54813.0,51.9872,51.9872,51.9202,51.9202,54813.0
2019-12-20 12:50:00,61.99,62.01,61.88,61.97,66102.0,51.9202,51.9369,51.828,51.9034,66102.0
2019-12-20 13:00:00,61.97,61.97,61.7,61.75,45660.0,51.9034,51.9034,51.6773,51.7192,45660.0
2019-12-20 13:10:00,61.75,61.77,61.62,61.63,46703.0,51.7192,51.7359,51.6103,51.6186,46703.0
2019-12-20 13:20:00,61.62,61.7,61.62,61.65,29724.0,51.6103,51.6773,51.6103,51.6354,29724.0
2019-12-20 13:30:00,61.66,61.75,61.66,61.7,38667.0,51.6438,51.7192,51.6438,51.6773,38667.0
2019-12-20 13:40:00,61.71,61.72,61.64,61.65,44153.0,51.6857,51.694,51.627,51.6354,44153.0
2019-12-20 13:50:00,61.65,61.65,61.5,61.52,38527.0,51.6354,51.6354,51.5098,51.5265,38527.0
2019-12-20 14:00:00,61.53,61.56,61.43,61.52,45175.0,51.5349,51.56,51.4511,51.5265,45175.0
2019-12-20 14:10:00,61.52,61.57,61.5,61.53,44151.0,51.5265,51.5684,51.5098,51.5349,44151.0
2019-12-20 14:20:00,61.53,61.55,61.44,61.45,34069.0,51.5349,51.5516,51.4595,51.4679,34069.0
2019-12-20 14:30:00,61.46,61.55,61.45,61.54,28979.0,51.4763,51.5516,51.4679,51.5433,28979.0
2019-12-20 14:40:00,61.54,61.56,61.46,61.5,50955.0,51.5433,51.56,51.4763,51.5098,50955.0
2019-12-20 14:50:00,61.5,61.54,61.47,61.53,36659.0,51.5098,51.5433,51.4846,51.5349,36659.0
2019-12-20 15:00:00,61.53,61.53,61.43,61.49,44717.0,51.5349,51.5349,51.4511,51.5014,44717.0
2019-12-20 15:10:00,61.48,61.52,61.45,61.5,48367.0,51.493,51.5265,51.4679,51.5098,48367.0
2019-12-20 15:20:00,61.5,61.55,61.48,61.5,85391.0,51.5098,51.5516,51.493,51.5098,85391.0
2019-12-20 15:30:00,61.5,61.61,61.48,61.57,123316.0,51.5098,51.6019,51.493,51.5684,123316.0
2019-12-20 15:40:00,61.57,61.65,61.51,61.59,174661.0,51.5684,51.6354,51.5181,51.5851,174661.0
2019-12-20 15:50:00,61.59,61.68,61.52,61.59,448841.0,51.5851,51.6605,51.5265,51.5851,448841.0
2019-12-23 09:30:00,61.45,61.56,61.03,61.18,101175.0,51.4679,51.56,51.1161,51.2417,101175.0
2019-12-23 09:40:00,61.15,61.21,60.92,61.05,58451.0,51.2166,51.2669,51.024,51.1329,58451.0
2019-12-23 09:50:00,61.02,61.13,60.81,60.81,64410.0,51.1077,51.1999,50.9319,50.9319,64410.0
2019-12-23 10:00:00,60.84,61.11,60.84,60.98,128736.0,50.957,51.1831,50.957,51.0742,128736.0
2019-12-23 10:10:00,61.0,61.1,60.89,61.02,71106.0,51.091,51.1747,50.9989,51.1077,71106.0
2019-12-23 10:20:00,61.01,61.07,60.82,60.88,51188.0,51.0994,51.1496,50.9402,50.9905,51188.0
2019-12-23 10:30:00,60.87,60.89,60.74,60.78,74634.0,50.9821,50.9989,50.8732,50.9067,74634.0
2019-12-23 10:40:00,60.77,60.89,60.75,60.8,84992.0,50.8983,50.9989,50.8816,50.9235,84992.0
2019-12-23 10:50:00,60.81,60.81,60.57,60.62,67532.0,50.9319,50.9319,50.7308,50.7727,67532.0
2019-12-23 11:00:00,60.63,60.68,60.53,60.61,64427.0,50.7811,50.823,50.6973,50.7643,64427.0
2019-12-23 11:10:00,60.62,60.73,60.61,60.63,52416.0,50.7727,50.8648,50.7643,50.7811,52416.0
2019-12-23 11:20:00,60.62,60.72,60.61,60.71,45866.0,50.7727,50.8565,50.7643,50.8481,45866.0
2019-12-23 11:30:00,60.7,60.85,60.69,60.82,74373.0,50.8397,50.9654,50.8313,50.9402,74373.0
2019-12-23 11:40:00,60.84,60.91,60.81,60.84,54594.0,50.957,51.0156,50.9319,50.957,54594.0
2019-12-23 11:50:00,60.85,60.97,60.82,60.96,50618.0,50.9654,51.0659,50.9402,51.0575,50618.0
2019-12-23 12:00:00,60.96,60.98,60.86,60.88,39951.0,51.0575,51.0742,50.9737,50.9905,39951.0
2019-12-23 12:10:00,60.89,60.91,60.85,60.89,35397.0,50.9989,51.0156,50.9654,50.9989,35397.0
2019-12-23 12:20:00,60.87,60.93,60.82,60.93,69056.0,50.9821,51.0324,50.9402,51.0324,69056.0
2019-12-23 12:30:00,60.94,61.08,60.86,61.07,57705.0,51.0407,51.158,50.9737,51.1496,57705.0
2019-12-23 12:40:00,61.06,61.15,61.01,61.04,92153.0,51.1412,51.2166,51.0994,51.1245,92153.0
2019-12-23 12:50:00,61.03,61.05,60.94,60.97,42087.0,51.1161,51.1329,51.0407,51.0659,42087.0
2019-12-23 13:00:00,60.97,61.04,60.96,61.03,52446.0,51.0659,51.1245,51.0575,51.1161,52446.0
2019-12-23 13:10:00,61.03,61.04,60.98,60.99,40223.0,51.1161,51.1245,51.0742,51.0826,40223.0
2019-12-23 13:20:00,61.0,61.0,60.9,60.92,40493.0,51.091,51.091,51.0072,51.024,40493.0
2019-12-23 13:30:00,60.91,60.96,60.9,60.95,61122.0,51.0156,51.0575,51.0072,51.0491,61122.0
2019-12-23 13:40:00,60.95,60.96,60.86,60.87,39754.0,51.0491,51.0575,50.9737,50.9821,39754.0
2019-12-23 13:50:00,60.86,60.91,60.85,60.91,30166.0,50.9737,51.0156,50.9654,51.0156,30166.0
2019-12-23 14:00:00,60.91,60.92,60.82,60.91,147004.0,51.0156,51.024,50.9402,51.0156,147004.0
2019-12-23 14:10:00,60.91,60.91,60.78,60.81,45085.0,51.0156,51.0156,50.9067,50.9319,45085.0
2019-12-23 14:20:00,60.81,60.82,60.75,60.79,41595.0,50.9319,50.9402,50.8816,50.9151,41595.0
2019-12-23 14:30:00,60.79,60.83,60.62,60.64,61852.0,50.9151,50.9486,50.7727,50.7895,61852.0
2019-12-23 14:40:00,60.64,60.72,60.61,60.7,62901.0,50.7895,50.8565,50.7643,50.8397,62901.0
2019-12-23 14:50:00,60.71,60.83,60.7,60.81,99456.0,50.8481,50.9486,50.8397,50.9319,99456.0
2019-12-23 15:00:00,60.8,60.84,60.76,60.8,70513.0,50.9235,50.957,50.89,50.9235,70513.0
2019-12-23 15:10:00,60.8,60.81,60.72,60.74,43345.0,50.9235,50.9319,50.8565,50.8732,43345.0
2019-12-23 15:20:00,60.75,60.87,60.72,60.87,64041.0,50.8816,50.9821,50.8565,50.9821,64041.0
2019-12-23 15:30:00,60.88,60.88,60.78,60.8,86828.0,50.9905,50.9905,50.9067,50.9235,86828.0
2019-12-23 15:40:00,60.8,60.8,60.69,60.7,112499.0,50.9235,50.9235,50.8313,50.8397,112499.0
2019-12-23 15:50:00,60.7,60.71,60.47,60.66,494039.0,50.8397,50.8481,50.6471,50.8062,494039.0
2019-12-24 09:30:00,60.59,60.99,60.56,60.91,76771.0,50.7476,51.0826,50.7225,51.0156,76771.0
2019-12-24 09:40:00,60.87,60.92,60.71,60.74,56239.0,50.9821,51.024,50.8481,50.8732,56239.0
2019-12-24 09:50:00,60.77,60.82,60.67,60.76,23236.0,50.8983,50.9402,50.8146,50.89,23236.0
2019-12-24 10:00:00,60.8,60.86,60.68,60.82,37638.0,50.9235,50.9737,50.823,50.9402,37638.0
2019-12-24 10:10:00,60.82,60.82,60.6,60.68,30571.0,50.9402,50.9402,50.756,50.823,30571.0
2019-12-24 10:20:00,60.69,60.74,60.48,60.51,61702.0,50.8313,50.8732,50.6555,50.6806,61702.0
2019-12-24 10:30:00,60.51,60.63,60.43,60.6,51532.0,50.6806,50.7811,50.6136,50.756,51532.0
2019-12-24 10:40:00,60.62,60.72,60.59,60.64,31056.0,50.7727,50.8565,50.7476,50.7895,31056.0
2019-12-24 10:50:00,60.63,60.66,60.51,60.63,42206.0,50.7811,50.8062,50.6806,50.7811,42206.0
2019-12-24 11:00:00,60.63,60.69,60.58,60.62,51313.0,50.7811,50.8313,50.7392,50.7727,51313.0
2019-12-24 11:10:00,60.61,60.74,60.59,60.73,44522.0,50.7643,50.8732,50.7476,50.8648,44522.0
2019-12-24 11:20:00,60.73,60.76,60.68,60.7,39381.0,50.8648,50.89,50.823,50.8397,39381.0
2019-12-24 11:30:00,60.69,60.73,60.65,60.7,46641.0,50.8313,50.8648,50.7978,50.8397,46641.0
2019-12-24 11:40:00,60.7,60.7,60.45,60.47,47350.0,50.8397,50.8397,50.6303,50.6471,47350.0
2019-12-24 11:50:00,60.46,60.47,60.34,60.42,59699.0,50.6387,50.6471,50.5382,50.6052,59699.0
2019-12-24 12:00:00,60.41,60.55,60.35,60.53,45891.0,50.5968,50.7141,50.5466,50.6973,45891.0
2019-12-24 12:10:00,60.55,60.63,60.48,60.62,56664.0,50.7141,50.7811,50.6555,50.7727,56664.0
2019-12-24 12:20:00,60.62,60.68,60.57,60.67,68625.0,50.7727,50.823,50.7308,50.8146,68625.0
2019-12-24 12:30:00,60.66,60.81,60.66,60.73,76212.0,50.8062,50.9319,50.8062,50.8648,76212.0
2019-12-24 12:40:00,60.73,60.77,60.67,60.72,71955.0,50.8648,50.8983,50.8146,50.8565,71955.0
2019-12-24 12:50:00,60.73,61.0,60.73,60.96,121659.0,50.8648,51.091,50.8648,51.0575,121659.0
2019-12-26 09:30:00,61.02,61.15,60.85,60.9,64173.0,51.1077,51.2166,50.9654,51.0072,64173.0
2019-12-26 09:40:00,60.91,61.15,60.81,61.1,55010.0,51.0156,51.2166,50.9319,51.1747,55010.0
2019-12-26 09:50:00,61.12,61.18,61.0,61.06,120710.0,51.1915,51.2417,51.091,51.1412,120710.0
2019-12-26 10:00:00,61.07,61.15,61.05,61.09,45992.0,51.1496,51.2166,51.1329,51.1664,45992.0
2019-12-26 10:10:00,61.1,61.14,61.03,61.09,42178.0,51.1747,51.2082,51.1161,51.1664,42178.0
2019-12-26 10:20:00,61.1,61.23,61.1,61.2,37048.0,51.1747,51.2836,51.1747,51.2585,37048.0
2019-12-26 10:30:00,61.21,61.33,61.21,61.3,36379.0,51.2669,51.3674,51.2669,51.3423,36379.0
2019-12-26 10:40:00,61.3,61.31,61.09,61.1,79237.0,51.3423,51.3506,51.1664,51.1747,79237.0
2019-12-26 10:50:00,61.11,61.23,61.07,61.21,49885.0,51.1831,51.2836,51.1496,51.2669,49885.0
2019-12-26 11:00:00,61.24,61.29,61.19,61.23,42898.0,51.292,51.3339,51.2501,51.2836,42898.0
2019-12-26 11:10:00,61.24,61.25,61.19,61.22,37519.0,51.292,51.3004,51.2501,51.2752,37519.0
2019-12-26 11:20:00,61.22,61.24,61.18,61.21,32939.0,51.2752,51.292,51.2417,51.2669,32939.0
2019-12-26 11:30:00,61.21,61.22,61.15,61.21,27466.0,51.2669,51.2752,51.2166,51.2669,27466.0
2019-12-26 11:40:00,61.21,61.24,61.18,61.21,35669.0,51.2669,51.292,51.2417,51.2669,35669.0
2019-12-26 11:50:00,61.22,61.23,61.11,61.11,44620.0,51.2752,51.2836,51.1831,51.1831,44620.0
2019-12-26 12:00:00,61.11,61.11,61.03,61.04,31143.0,51.1831,51.1831,51.1161,51.1245,31143.0
2019-12-26 12:10:00,61.03,61.03,60.81,60.85,47856.0,51.1161,51.1161,50.9319,50.9654,47856.0
2019-12-26 12:20:00,60.84,60.92,60.84,60.87,26164.0,50.957,51.024,50.957,50.9821,26164.0
2019-12-26 12:30:00,60.86,60.88,60.74,60.77,30297.0,50.9737,50.9905,50.8732,50.8983,30297.0
2019-12-26 12:40:00,60.76,61.02,60.73,61.01,81797.0,50.89,51.1077,50.8648,51.0994,81797.0
2019-12-26 12:50:00,61.0,61.1,60.98,61.06,58674.0,51.091,51.1747,51.0742,51.1412,58674.0
2019-12-26 13:00:00,61.07,61.08,60.91,60.92,28785.0,51.1496,51.158,51.0156,51.024,28785.0
2019-12-26 13:10:00,60.91,60.97,60.84,60.86,24614.0,51.0156,51.0659,50.957,50.9737,24614.0
2019-12-26 13:20:00,60.87,60.87,60.78,60.82,24170.0,50.9821,50.9821,50.9067,50.9402,24170.0
2019-12-26 13:30:00,60.82,60.9,60.81,60.88,17367.0,50.9402,51.0072,50.9319,50.9905,17367.0
2019-12-26 13:40:00,60.87,60.91,60.86,60.88,17097.0,50.9821,51.0156,50.9737,50.9905,17097.0
2019-12-26 13:50:00,60.87,60.91,60.8,60.83,27286.0,50.9821,51.0156,50.9235,50.9486,27286.0
2019-12-26 14:00:00,60.83,60.86,60.81,60.85,37692.0,50.9486,50.9737,50.9319,50.9654,37692.0
2019-12-26 14:10:00,60.86,60.87,60.82,60.84,14821.0,50.9737,50.9821,50.9402,50.957,14821.0
2019-12-26 14:20:00,60.83,60.84,60.77,60.8,29811.0,50.9486,50.957,50.8983,50.9235,29811.0
2019-12-26 14:30:00,60.79,60.79,60.67,60.72,20818.0,50.9151,50.9151,50.8146,50.8565,20818.0
2019-12-26 14:40:00,60.72,60.75,60.7,60.71,22175.0,50.8565,50.8816,50.8397,50.8481,22175.0
2019-12-26 14:50:00,60.72,60.74,60.65,60.65,19795.0,50.8565,50.8732,50.7978,50.7978,19795.0
2019-12-26 15:00:00,60.64,60.7,60.62,60.65,30218.0,50.7895,50.8397,50.7727,50.7978,30218.0
2019-12-26 15:10:00,60.66,60.67,60.55,60.56,27974.0,50.8062,50.8146,50.7141,50.7225,27974.0
2019-12-26 15:20:00,60.57,60.62,60.51,60.53,43963.0,50.7308,50.7727,50.6806,50.6973,43963.0
2019-12-26 15:30:00,60.53,60.53,60.38,60.4,51512.0,50.6973,50.6973,50.5717,50.5885,51512.0
2019-12-26 15:40:00,60.4,60.46,60.34,60.41,91193.0,50.5885,50.6387,50.5382,50.5968,91193.0
2019-12-26 15:50:00,60.41,60.5,60.36,60.5,198456.0,50.5968,50.6722,50.5549,50.6722,198456.0
2019-12-27 09:30:00,60.69,60.85,60.33,60.52,85535.0,50.8313,50.9654,50.5298,50.689,85535.0
2019-12-27 09:40:00,60.5,60.64,60.31,60.38,57491.0,50.6722,50.7895,50.5131,50.5717,57491.0
2019-12-27 09:50:00,60.36,60.45,60.15,60.17,53426.0,50.5549,50.6303,50.3791,50.3958,53426.0
2019-12-27 10:00:00,60.18,60.3,60.11,60.17,65450.0,50.4042,50.5047,50.3456,50.3958,65450.0
2019-12-27 10:10:00,60.17,60.29,60.12,60.12,53578.0,50.3958,50.4963,50.3539,50.3539,53578.0
2019-12-27 10:20:00,60.12,60.2,60.08,60.12,68407.0,50.3539,50.4209,50.3204,50.3539,68407.0
2019-12-27 10:30:00,60.11,60.13,60.01,60.07,43008.0,50.3456,50.3623,50.2618,50.3121,43008.0
2019-12-27 10:40:00,60.06,60.17,60.03,60.11,39420.0,50.3037,50.3958,50.2786,50.3456,39420.0
2019-12-27 10:50:00,60.11,60.18,60.09,60.17,25886.0,50.3456,50.4042,50.3288,50.3958,25886.0
2019-12-27 11:00:00,60.18,60.41,60.17,60.4,43385.0,50.4042,50.5968,50.3958,50.5885,43385.0
2019-12-27 11:10:00,60.44,60.5,60.4,60.45,38028.0,50.622,50.6722,50.5885,50.6303,38028.0
2019-12-27 11:20:00,60.45,60.49,60.33,60.34,34906.0,50.6303,50.6638,50.5298,50.5382,34906.0
2019-12-27 11:30:00,60.35,60.36,60.27,60.28,15612.0,50.5466,50.5549,50.4796,50.4879,15612.0
2019-12-27 11:40:00,60.28,60.29,60.12,60.16,22466.0,50.4879,50.4963,50.3539,50.3874,22466.0
2019-12-27 11:50:00,60.15,60.29,60.15,60.24,27823.0,50.3791,50.4963,50.3791,50.4544,27823.0
2019-12-27 12:00:00,60.22,60.27,60.14,60.14,24356.0,50.4377,50.4796,50.3707,50.3707,24356.0
2019-12-27 12:10:00,60.14,60.21,60.11,60.11,37448.0,50.3707,50.4293,50.3456,50.3456,37448.0
2019-12-27 12:20:00,60.12,60.41,60.11,60.38,198152.0,50.3539,50.5968,50.3456,50.5717,198152.0
2019-12-27 12:30:00,60.36,60.59,60.36,60.56,71780.0,50.5549,50.7476,50.5549,50.7225,71780.0
2019-12-27 12:40:00,60.55,60.64,60.46,60.51,56775.0,50.7141,50.7895,50.6387,50.6806,56775.0
2019-12-27 12:50:00,60.51,60.52,60.42,60.49,29295.0,50.6806,50.689,50.6052,50.6638,29295.0
2019-12-27 13:00:00,60.5,60.56,60.46,60.56,32378.0,50.6722,50.7225,50.6387,50.7225,32378.0
2019-12-27 13:10:00,60.54,60.56,60.41,60.42,35027.0,50.7057,50.7225,50.5968,50.6052,35027.0
2019-12-27 13:20:00,60.42,60.62,60.42,60.54,53294.0,50.6052,50.7727,50.6052,50.7057,53294.0
2019-12-27 13:30:00,60.56,60.56,60.44,60.46,43078.0,50.7225,50.7225,50.622,50.6387,43078.0
2019-12-27 13:40:00,60.46,60.6,60.46,60.59,38582.0,50.6387,50.756,50.6387,50.7476,38582.0
2019-12-27 13:50:00,60.6,60.6,60.47,60.52,40151.0,50.756,50.756,50.6471,50.689,40151.0
2019-12-27 14:00:00,60.53,60.6,60.53,60.55,48223.0,50.6973,50.756,50.6973,50.7141,48223.0
2019-12-27 14:10:00,60.55,60.6,60.48,60.52,38692.0,50.7141,50.756,50.6555,50.689,38692.0
2019-12-27 14:20:00,60.52,60.53,60.46,60.47,29672.0,50.689,50.6973,50.6387,50.6471,29672.0
2019-12-27 14:30:00,60.47,60.59,60.44,60.56,44835.0,50.6471,50.7476,50.622,50.7225,44835.0
2019-12-27 14:40:00,60.56,60.72,60.54,60.61,95989.0,50.7225,50.8565,50.7057,50.7643,95989.0
2019-12-27 14:50:00,60.61,60.66,60.55,60.62,45787.0,50.7643,50.8062,50.7141,50.7727,45787.0
2019-12-27 15:00:00,60.62,60.62,60.56,60.61,48154.0,50.7727,50.7727,50.7225,50.7643,48154.0
2019-12-27 15:10:00,60.61,60.66,60.56,60.56,46523.0,50.7643,50.8062,50.7225,50.7225,46523.0
2019-12-27 15:20:00,60.56,60.57,60.43,60.43,53899.0,50.7225,50.7308,50.6136,50.6136,53899.0
2019-12-27 15:30:00,60.43,60.51,60.41,60.51,62072.0,50.6136,50.6806,50.5968,50.6806,62072.0
2019-12-27 15:40:00,60.51,60.57,60.33,60.37,125311.0,50.6806,50.7308,50.5298,50.5633,125311.0
2019-12-27 15:50:00,60.35,60.44,60.24,60.38,233544.0,50.5466,50.622,50.4544,50.5717,233544.0
2019-12-30 09:30:00,60.36,60.69,60.31,60.38,146996.0,50.5549,50.8313,50.5131,50.5717,146996.0
2019-12-30 09:40:00,60.43,60.51,60.1,60.18,82777.0,50.6136,50.6806,50.3372,50.4042,82777.0
2019-12-30 09:50:00,60.2,60.63,60.18,60.51,93844.0,50.4209,50.7811,50.4042,50.6806,93844.0
2019-12-30 10:00:00,60.54,60.65,60.47,60.63,102916.0,50.7057,50.7978,50.6471,50.7811,102916.0
2019-12-30 10:10:00,60.63,60.66,60.45,60.5,48948.0,50.7811,50.8062,50.6303,50.6722,48948.0
2019-12-30 10:20:00,60.49,60.6,60.43,60.56,41633.0,50.6638,50.756,50.6136,50.7225,41633.0
2019-12-30 10:30:00,60.57,60.59,60.38,60.49,76006.0,50.7308,50.7476,50.5717,50.6638,76006.0
2019-12-30 10:40:00,60.48,60.53,60.39,60.53,60674.0,50.6555,50.6973,50.5801,50.6973,60674.0
2019-12-30 10:50:00,60.53,60.57,60.44,60.56,48006.0,50.6973,50.7308,50.622,50.7225,48006.0
2019-12-30 11:00:00,60.56,60.59,60.41,60.46,37818.0,50.7225,50.7476,50.5968,50.6387,37818.0
2019-12-30 11:10:00,60.47,60.59,60.44,60.52,89145.0,50.6471,50.7476,50.622,50.689,89145.0
2019-12-30 11:20:00,60.55,60.69,60.55,60.57,29848.0,50.7141,50.8313,50.7141,50.7308,29848.0
2019-12-30 11:30:00,60.57,60.59,60.31,60.35,38079.0,50.7308,50.7476,50.5131,50.5466,38079.0
2019-12-30 11:40:00,60.35,60.35,60.28,60.33,15432.0,50.5466,50.5466,50.4879,50.5298,15432.0
2019-12-30 11:50:00,60.31,60.4,60.31,60.38,20583.0,50.5131,50.5885,50.5131,50.5717,20583.0
2019-12-30 12:00:00,60.37,60.38,60.31,60.33,20979.0,50.5633,50.5717,50.5131,50.5298,20979.0
2019-12-30 12:10:00,60.32,60.39,60.27,60.34,33296.0,50.5214,50.5801,50.4796,50.5382,33296.0
2019-12-30 12:20:00,60.35,60.39,60.33,60.35,22181.0,50.5466,50.5801,50.5298,50.5466,22181.0
2019-12-30 12:30:00,60.35,60.43,60.31,60.33,31826.0,50.5466,50.6136,50.5131,50.5298,31826.0
2019-12-30 12:40:00,60.33,60.34,60.16,60.21,42014.0,50.5298,50.5382,50.3874,50.4293,42014.0
2019-12-30 12:50:00,60.21,60.24,60.09,60.11,38357.0,50.4293,50.4544,50.3288,50.3456,38357.0
2019-12-30 13:00:00,60.12,60.27,60.12,60.27,40777.0,50.3539,50.4796,50.3539,50.4796,40777.0
2019-12-30 13:10:00,60.27,60.36,60.18,60.36,113112.0,50.4796,50.5549,50.4042,50.5549,113112.0
2019-12-30 13:20:00,60.36,60.53,60.36,60.49,40097.0,50.5549,50.6973,50.5549,50.6638,40097.0
2019-12-30 13:30:00,60.5,60.54,60.43,60.44,21437.0,50.6722,50.7057,50.6136,50.622,21437.0
2019-12-30 13:40:00,60.44,60.49,60.43,60.44,21876.0,50.622,50.6638,50.6136,50.622,21876.0
2019-12-30 13:50:00,60.44,60.54,60.4,60.41,55770.0,50.622,50.7057,50.5885,50.5968,55770.0
2019-12-30 14:00:00,60.4,60.41,60.29,60.31,30238.0,50.5885,50.5968,50.4963,50.5131,30238.0
2019-12-30 14:10:00,60.32,60.32,60.23,60.27,33428.0,50.5214,50.5214,50.4461,50.4796,33428.0
2019-12-30 14:20:00,60.26,60.28,60.12,60.16,31699.0,50.4712,50.4879,50.3539,50.3874,31699.0
2019-12-30 14:30:00,60.15,60.15,60.05,60.06,37979.0,50.3791,50.3791,50.2953,50.3037,37979.0
2019-12-30 14:40:00,60.06,60.07,59.88,59.97,72158.0,50.3037,50.3121,50.1529,50.2283,72158.0
2019-12-30 14:50:00,59.98,60.03,59.92,59.94,33364.0,50.2367,50.2786,50.1864,50.2032,33364.0
2019-12-30 15:00:00,59.94,59.94,59.84,59.84,51843.0,50.2032,50.2032,50.1194,50.1194,51843.0
2019-12-30 15:10:00,59.84,59.86,59.78,59.79,64410.0,50.1194,50.1362,50.0692,50.0775,64410.0
2019-12-30 15:20:00,59.8,59.89,59.79,59.86,55484.0,50.0859,50.1613,50.0775,50.1362,55484.0
2019-12-30 15:30:00,59.86,59.87,59.67,59.75,98989.0,50.1362,50.1445,49.977,50.044,98989.0
2019-12-30 15:40:00,59.75,59.78,59.69,59.73,108579.0,50.044,50.0692,49.9938,50.0273,108579.0
2019-12-30 15:50:00,59.73,59.73,59.62,59.67,337277.0,50.0273,50.0273,49.9352,49.977,337277.0
2019-12-31 09:30:00,59.5,59.73,59.02,59.55,109633.0,49.8347,50.0273,49.4326,49.8765,109633.0
2019-12-31 09:40:00,59.57,59.94,59.53,59.91,58532.0,49.8933,50.2032,49.8598,50.178,58532.0
2019-12-31 09:50:00,59.89,60.06,59.86,60.01,57611.0,50.1613,50.3037,50.1362,50.2618,57611.0
2019-12-31 10:00:00,59.99,60.34,59.97,60.34,50298.0,50.2451,50.5382,50.2283,50.5382,50298.0
2019-12-31 10:10:00,60.34,60.35,60.14,60.17,50102.0,50.5382,50.5466,50.3707,50.3958,50102.0
2019-12-31 10:20:00,60.16,60.21,59.93,59.98,150738.0,50.3874,50.4293,50.1948,50.2367,150738.0
2019-12-31 10:30:00,59.99,60.18,59.94,60.18,44652.0,50.2451,50.4042,50.2032,50.4042,44652.0
2019-12-31 10:40:00,60.18,60.18,60.01,60.04,97239.0,50.4042,50.4042,50.2618,50.2869,97239.0
2019-12-31 10:50:00,60.02,60.02,59.85,59.89,34855.0,50.2702,50.2702,50.1278,50.1613,34855.0
2019-12-31 11:00:00,59.88,60.0,59.79,59.93,28439.0,50.1529,50.2534,50.0775,50.1948,28439.0
2019-12-31 11:10:00,59.92,59.92,59.83,59.87,24015.0,50.1864,50.1864,50.111,50.1445,24015.0
2019-12-31 11:20:00,59.87,59.93,59.85,59.91,35269.0,50.1445,50.1948,50.1278,50.178,35269.0
2019-12-31 11:30:00,59.9,59.9,59.67,59.79,71798.0,50.1697,50.1697,49.977,50.0775,71798.0
2019-12-31 11:40:00,59.79,60.01,59.7,59.98,43671.0,50.0775,50.2618,50.0022,50.2367,43671.0
2019-12-31 11:50:00,59.98,60.02,59.93,59.99,37761.0,50.2367,50.2702,50.1948,50.2451,37761.0
2019-12-31 12:00:00,59.98,59.99,59.89,59.89,31329.0,50.2367,50.2451,50.1613,50.1613,31329.0
2019-12-31 12:10:00,59.89,59.96,59.8,59.95,57547.0,50.1613,50.2199,50.0859,50.2116,57547.0
2019-12-31 12:20:00,59.93,59.96,59.9,59.96,25220.0,50.1948,50.2199,50.1697,50.2199,25220.0
2019-12-31 12:30:00,59.96,60.03,59.95,59.97,27084.0,50.2199,50.2786,50.2116,50.2283,27084.0
2019-12-31 12:40:00,59.98,59.99,59.9,59.94,31260.0,50.2367,50.2451,50.1697,50.2032,31260.0
2019-12-31 12:50:00,59.92,59.95,59.84,59.86,21546.0,50.1864,50.2116,50.1194,50.1362,21546.0
2019-12-31 13:00:00,59.87,59.89,59.84,59.88,17769.0,50.1445,50.1613,50.1194,50.1529,17769.0
2019-12-31 13:10:00,59.88,59.88,59.78,59.79,24928.0,50.1529,50.1529,50.0692,50.0775,24928.0
2019-12-31 13:20:00,59.8,59.82,59.75,59.76,21953.0,50.0859,50.1027,50.044,50.0524,21953.0
2019-12-31 13:30:00,59.76,59.82,59.76,59.8,27968.0,50.0524,50.1027,50.0524,50.0859,27968.0
2019-12-31 13:40:00,59.81,59.9,59.81,59.84,26331.0,50.0943,50.1697,50.0943,50.1194,26331.0
2019-12-31 13:50:00,59.84,59.88,59.78,59.78,17960.0,50.1194,50.1529,50.0692,50.0692,17960.0
2019-12-31 14:00:00,59.78,59.79,59.75,59.78,22396.0,50.0692,50.0775,50.044,50.0692,22396.0
2019-12-31 14:10:00,59.78,59.81,59.75,59.78,29502.0,50.0692,50.0943,50.044,50.0692,29502.0
2019-12-31 14:20:00,59.77,59.87,59.76,59.81,28256.0,50.0608,50.1445,50.0524,50.0943,28256.0
2019-12-31 14:30:00,59.82,59.85,59.77,59.79,40493.0,50.1027,50.1278,50.0608,50.0775,40493.0
2019-12-31 14:40:00,59.8,59.84,59.76,59.8,45227.0,50.0859,50.1194,50.0524,50.0859,45227.0
2019-12-31 14:50:00,59.81,59.81,59.77,59.8,24862.0,50.0943,50.0943,50.0608,50.0859,24862.0
2019-12-31 15:00:00,59.81,59.91,59.79,59.91,37517.0,50.0943,50.178,50.0775,50.178,37517.0
2019-12-31 15:10:00,59.9,59.97,59.86,59.95,32249.0,50.1697,50.2283,50.1362,50.2116,32249.0
2019-12-31 15:20:00,59.96,60.1,59.95,60.1,56730.0,50.2199,50.3372,50.2116,50.3372,56730.0
2019-12-31 15:30:00,60.1,60.11,60.04,60.08,63042.0,50.3372,50.3456,50.2869,50.3204,63042.0
2019-12-31 15:40:00,60.09,60.23,60.08,60.22,88078.0,50.3288,50.4461,50.3204,50.4377,88078.0
2019-12-31 15:50:00,60.22,60.27,60.07,60.23,355797.0,50.4377,50.4796,50.3121,50.4461,355797.0
2020-01-02 09:30:00,60.88,61.18,60.75,61.0,107746.0,50.9905,51.2417,50.8816,51.091,107746.0
2020-01-02 09:40:00,61.04,61.2,60.72,60.76,76306.0,51.1245,51.2585,50.8565,50.89,76306.0
2020-01-02 09:50:00,60.8,60.8,60.5,60.6,66608.0,50.9235,50.9235,50.6722,50.756,66608.0
2020-01-02 10:00:00,60.6,60.71,60.45,60.68,57194.0,50.756,50.8481,50.6303,50.823,57194.0
2020-01-02 10:10:00,60.68,60.72,60.38,60.52,41414.0,50.823,50.8565,50.5717,50.689,41414.0
2020-01-02 10:20:00,60.5,60.66,60.46,60.66,46495.0,50.6722,50.8062,50.6387,50.8062,46495.0
2020-01-02 10:30:00,60.66,60.83,60.64,60.71,54297.0,50.8062,50.9486,50.7895,50.8481,54297.0
2020-01-02 10:40:00,60.73,60.88,60.73,60.85,30786.0,50.8648,50.9905,50.8648,50.9654,30786.0
2020-01-02 10:50:00,60.88,61.0,60.85,60.96,49346.0,50.9905,51.091,50.9654,51.0575,49346.0
2020-01-02 11:00:00,60.96,60.97,60.7,60.75,50605.0,51.0575,51.0659,50.8397,50.8816,50605.0
2020-01-02 11:10:00,60.76,61.02,60.75,60.96,45150.0,50.89,51.1077,50.8816,51.0575,45150.0
2020-01-02 11:20:00,60.96,61.06,60.93,61.02,44179.0,51.0575,51.1412,51.0324,51.1077,44179.0
2020-01-02 11:30:00,61.01,61.01,60.73,60.85,51174.0,51.0994,51.0994,50.8648,50.9654,51174.0
2020-01-02 11:40:00,60.85,60.95,60.84,60.93,34489.0,50.9654,51.0491,50.957,51.0324,34489.0
2020-01-02 11:50:00,60.93,61.06,60.93,61.02,63970.0,51.0324,51.1412,51.0324,51.1077,63970.0
2020-01-02 12:00:00,61.01,61.33,61.01,61.33,51941.0,51.0994,51.3674,51.0994,51.3674,51941.0
2020-01-02 12:10:00,61.32,61.33,61.12,61.12,42348.0,51.359,51.3674,51.1915,51.1915,42348.0
2020-01-02 12:20:00,61.13,61.23,61.09,61.19,26797.0,51.1999,51.2836,51.1664,51.2501,26797.0
2020-01-02 12:30:00,61.2,61.29,61.2,61.28,57963.0,51.2585,51.3339,51.2585,51.3255,57963.0
2020-01-02 12:40:00,61.28,61.46,61.27,61.44,48453.0,51.3255,51.4763,51.3171,51.4595,48453.0
2020-01-02 12:50:00,61.45,61.48,61.36,61.45,37805.0,51.4679,51.493,51.3925,51.4679,37805.0
2020-01-02 13:00:00,61.45,61.45,61.26,61.27,27889.0,51.4679,51.4679,51.3088,51.3171,27889.0
2020-01-02 13:10:00,61.28,61.36,61.25,61.3,42625.0,51.3255,51.3925,51.3004,51.3423,42625.0
2020-01-02 13:20:00,61.3,61.33,61.27,61.33,14610.0,51.3423,51.3674,51.3171,51.3674,14610.0
2020-01-02 13:30:00,61.33,61.34,61.25,61.29,24416.0,51.3674,51.3758,51.3004,51.3339,24416.0
2020-01-02 13:40:00,61.3,61.36,61.26,61.32,36753.0,51.3423,51.3925,51.3088,51.359,36753.0
2020-01-02 13:50:00,61.33,61.41,61.33,61.34,25692.0,51.3674,51.4344,51.3674,51.3758,25692.0
2020-01-02 14:00:00,61.34,61.35,61.19,61.22,39411.0,51.3758,51.3841,51.2501,51.2752,39411.0
2020-01-02 14:10:00,61.22,61.24,61.12,61.15,27889.0,51.2752,51.292,51.1915,51.2166,27889.0
2020-01-02 14:20:00,61.14,61.2,61.12,61.16,31623.0,51.2082,51.2585,51.1915,51.225,31623.0
2020-01-02 14:30:00,61.15,61.18,61.06,61.17,38851.0,51.2166,51.2417,51.1412,51.2334,38851.0
2020-01-02 14:40:00,61.16,61.27,61.13,61.26,30461.0,51.225,51.3171,51.1999,51.3088,30461.0
2020-01-02 14:50:00,61.26,61.38,61.25,61.3,47855.0,51.3088,51.4093,51.3004,51.3423,47855.0
2020-01-02 15:00:00,61.3,61.34,61.26,61.28,47398.0,51.3423,51.3758,51.3088,51.3255,47398.0
2020-01-02 15:10:00,61.28,61.35,61.23,61.25,85764.0,51.3255,51.3841,51.2836,51.3004,85764.0
2020-01-02 15:20:00,61.26,61.42,61.26,61.42,61585.0,51.3088,51.4428,51.3088,51.4428,61585.0
2020-01-02 15:30:00,61.43,61.48,61.37,61.45,84792.0,51.4511,51.493,51.4009,51.4679,84792.0
2020-01-02 15:40:00,61.44,61.59,61.44,61.59,141103.0,51.4595,51.5851,51.4595,51.5851,141103.0
2020-01-02 15:50:00,61.59,61.92,61.59,61.92,492920.0,51.5851,51.8615,51.5851,51.8615,492920.0
2020-01-03 09:30:00,61.06,61.36,59.59,59.7,358090.0,51.1412,51.3925,49.91,50.0022,358090.0
2020-01-03 09:40:00,59.67,60.05,59.5,59.83,321242.0,49.977,50.2953,49.8347,50.111,321242.0
2020-01-03 09:50:00,59.82,59.87,59.35,59.42,227517.0,50.1027,50.1445,49.709,49.7676,227517.0
2020-01-03 10:00:00,59.4,59.46,59.17,59.46,189101.0,49.7509,49.8011,49.5583,49.8011,189101.0
2020-01-03 10:10:00,59.44,59.71,59.32,59.41,164995.0,49.7844,50.0105,49.6839,49.7593,164995.0
2020-01-03 10:20:00,59.41,59.45,59.09,59.21,130633.0,49.7593,49.7928,49.4913,49.5918,130633.0
2020-01-03 10:30:00,59.17,59.26,58.91,59.08,162742.0,49.5583,49.6336,49.3405,49.4829,162742.0
2020-01-03 10:40:00,59.09,59.16,58.84,58.89,105540.0,49.4913,49.5499,49.2819,49.3237,105540.0
2020-01-03 10:50:00,58.89,58.95,58.78,58.88,177542.0,49.3237,49.374,49.2316,49.3154,177542.0
2020-01-03 11:00:00,58.89,59.07,58.55,58.58,381535.0,49.3237,49.4745,49.039,49.0641,381535.0
2020-01-03 11:10:00,58.61,58.73,58.55,58.6,135859.0,49.0892,49.1897,49.039,49.0808,135859.0
2020-01-03 11:20:00,58.59,58.81,58.57,58.64,141405.0,49.0725,49.2567,49.0557,49.1144,141405.0
2020-01-03 11:30:00,58.64,58.84,58.64,58.77,127307.0,49.1144,49.2819,49.1144,49.2232,127307.0
2020-01-03 11:40:00,58.77,59.19,58.77,59.15,155344.0,49.2232,49.575,49.2232,49.5415,155344.0
2020-01-03 11:50:00,59.17,59.23,58.86,58.97,160723.0,49.5583,49.6085,49.2986,49.3907,160723.0
2020-01-03 12:00:00,58.97,59.26,58.96,59.13,109485.0,49.3907,49.6336,49.3824,49.5248,109485.0
2020-01-03 12:10:00,59.12,59.21,58.88,58.96,148723.0,49.5164,49.5918,49.3154,49.3824,148723.0
2020-01-03 12:20:00,58.95,59.08,58.76,58.77,185220.0,49.374,49.4829,49.2149,49.2232,185220.0
2020-01-03 12:30:00,58.77,59.01,58.77,59.0,112658.0,49.2232,49.4242,49.2232,49.4159,112658.0
2020-01-03 12:40:00,58.99,59.05,58.81,58.91,115958.0,49.4075,49.4577,49.2567,49.3405,115958.0
2020-01-03 12:50:00,58.91,58.96,58.82,58.85,112411.0,49.3405,49.3824,49.2651,49.2902,112411.0
2020-01-03 13:00:00,58.84,58.96,58.81,58.87,83279.0,49.2819,49.3824,49.2567,49.307,83279.0
2020-01-03 13:10:00,58.87,58.91,58.66,58.75,126604.0,49.307,49.3405,49.1311,49.2065,126604.0
2020-01-03 13:20:00,58.74,58.87,58.7,58.83,88241.0,49.1981,49.307,49.1646,49.2735,88241.0
2020-01-03 13:30:00,58.83,58.96,58.72,58.96,99400.0,49.2735,49.3824,49.1814,49.3824,99400.0
2020-01-03 13:40:00,58.95,59.14,58.92,59.14,136032.0,49.374,49.5331,49.3489,49.5331,136032.0
2020-01-03 13:50:00,59.14,59.16,58.98,59.12,144323.0,49.5331,49.5499,49.3991,49.5164,144323.0
2020-01-03 14:00:00,59.13,59.25,59.02,59.02,166838.0,49.5248,49.6253,49.4326,49.4326,166838.0
2020-01-03 14:10:00,59.01,59.07,58.87,58.87,98536.0,49.4242,49.4745,49.307,49.307,98536.0
2020-01-03 14:20:00,58.87,58.93,58.8,58.86,78394.0,49.307,49.3572,49.2484,49.2986,78394.0
2020-01-03 14:30:00,58.86,58.86,58.69,58.75,100342.0,49.2986,49.2986,49.1562,49.2065,100342.0
2020-01-03 14:40:00,58.75,58.83,58.72,58.82,68335.0,49.2065,49.2735,49.1814,49.2651,68335.0
2020-01-03 14:50:00,58.82,58.93,58.78,58.88,78376.0,49.2651,49.3572,49.2316,49.3154,78376.0
2020-01-03 15:00:00,58.88,58.89,58.7,58.72,134818.0,49.3154,49.3237,49.1646,49.1814,134818.0
2020-01-03 15:10:00,58.73,58.75,58.61,58.69,162680.0,49.1897,49.2065,49.0892,49.1562,162680.0
2020-01-03 15:20:00,58.69,58.71,58.59,58.61,170460.0,49.1562,49.173,49.0725,49.0892,170460.0
2020-01-03 15:30:00,58.6,58.6,58.29,58.29,245309.0,49.0808,49.0808,48.8212,48.8212,245309.0
2020-01-03 15:40:00,58.29,58.45,58.28,58.4,245790.0,48.8212,48.9552,48.8128,48.9133,245790.0
2020-01-03 15:50:00,58.39,58.42,58.16,58.22,840301.0,48.905,48.9301,48.7123,48.7626,840301.0
2020-01-06 09:30:00,57.72,57.85,57.22,57.29,342527.0,48.3438,48.4527,47.925,47.9836,342527.0
2020-01-06 09:40:00,57.29,57.56,57.02,57.55,187316.0,47.9836,48.2098,47.7575,48.2014,187316.0
2020-01-06 09:50:00,57.54,58.08,57.54,57.69,419548.0,48.193,48.6453,48.193,48.3187,419548.0
2020-01-06 10:00:00,57.69,57.98,57.54,57.89,254537.0,48.3187,48.5616,48.193,48.4862,254537.0
2020-01-06 10:10:00,57.89,57.92,57.71,57.76,115590.0,48.4862,48.5113,48.3354,48.3773,115590.0
2020-01-06 10:20:00,57.75,57.89,57.66,57.88,147880.0,48.3689,48.4862,48.2935,48.4778,147880.0
2020-01-06 10:30:00,57.89,58.39,57.88,58.25,188443.0,48.4862,48.905,48.4778,48.7877,188443.0
2020-01-06 10:40:00,58.25,58.6,58.22,58.56,195682.0,48.7877,49.0808,48.7626,49.0473,195682.0
2020-01-06 10:50:00,58.55,58.61,58.26,58.29,118941.0,49.039,49.0892,48.7961,48.8212,118941.0
2020-01-06 11:00:00,58.28,58.32,57.99,57.99,73741.0,48.8128,48.8463,48.5699,48.5699,73741.0
2020-01-06 11:10:00,58.0,58.18,57.98,58.02,64635.0,48.5783,48.7291,48.5616,48.5951,64635.0
2020-01-06 11:20:00,58.02,58.15,57.94,58.14,78495.0,48.5951,48.7039,48.5281,48.6956,78495.0
2020-01-06 11:30:00,58.14,58.54,58.11,58.54,84746.0,48.6956,49.0306,48.6704,49.0306,84746.0
2020-01-06 11:40:00,58.55,58.73,58.52,58.53,85856.0,49.039,49.1897,49.0138,49.0222,85856.0
2020-01-06 11:50:00,58.53,58.59,58.41,58.44,92391.0,49.0222,49.0725,48.9217,48.9468,92391.0
2020-01-06 12:00:00,58.45,58.5,58.4,58.47,68721.0,48.9552,48.9971,48.9133,48.972,68721.0
2020-01-06 12:10:00,58.47,58.55,58.37,58.38,44373.0,48.972,49.039,48.8882,48.8966,44373.0
2020-01-06 12:20:00,58.38,58.45,58.31,58.39,75557.0,48.8966,48.9552,48.838,48.905,75557.0
2020-01-06 12:30:00,58.39,58.42,58.24,58.25,93606.0,48.905,48.9301,48.7793,48.7877,93606.0
2020-01-06 12:40:00,58.24,58.3,58.18,58.19,40095.0,48.7793,48.8296,48.7291,48.7375,40095.0
2020-01-06 12:50:00,58.2,58.22,58.11,58.16,60069.0,48.7458,48.7626,48.6704,48.7123,60069.0
2020-01-06 13:00:00,58.16,58.24,58.05,58.24,96566.0,48.7123,48.7793,48.6202,48.7793,96566.0
2020-01-06 13:10:00,58.24,58.35,58.18,58.27,53929.0,48.7793,48.8715,48.7291,48.8045,53929.0
2020-01-06 13:20:00,58.26,58.3,58.18,58.28,35053.0,48.7961,48.8296,48.7291,48.8128,35053.0
2020-01-06 13:30:00,58.28,58.32,58.22,58.27,78029.0,48.8128,48.8463,48.7626,48.8045,78029.0
2020-01-06 13:40:00,58.27,58.34,58.21,58.29,129170.0,48.8045,48.8631,48.7542,48.8212,129170.0
2020-01-06 13:50:00,58.29,58.31,58.16,58.2,118521.0,48.8212,48.838,48.7123,48.7458,118521.0
2020-01-06 14:00:00,58.2,58.27,58.15,58.21,54821.0,48.7458,48.8045,48.7039,48.7542,54821.0
2020-01-06 14:10:00,58.21,58.39,58.19,58.37,93887.0,48.7542,48.905,48.7375,48.8882,93887.0
2020-01-06 14:20:00,58.38,58.39,58.17,58.19,64939.0,48.8966,48.905,48.7207,48.7375,64939.0
2020-01-06 14:30:00,58.2,58.26,58.18,58.19,68099.0,48.7458,48.7961,48.7291,48.7375,68099.0
2020-01-06 14:40:00,58.19,58.26,58.16,58.24,228046.0,48.7375,48.7961,48.7123,48.7793,228046.0
2020-01-06 14:50:00,58.24,58.37,58.22,58.37,238674.0,48.7793,48.8882,48.7626,48.8882,238674.0
2020-01-06 15:00:00,58.37,58.4,58.31,58.35,79663.0,48.8882,48.9133,48.838,48.8715,79663.0
2020-01-06 15:10:00,58.35,58.45,58.35,58.37,90153.0,48.8715,48.9552,48.8715,48.8882,90153.0
2020-01-06 15:20:00,58.37,58.42,58.32,58.42,67196.0,48.8882,48.9301,48.8463,48.9301,67196.0
2020-01-06 15:30:00,58.41,58.41,58.11,58.14,129972.0,48.9217,48.9217,48.6704,48.6956,129972.0
2020-01-06 15:40:00,58.13,58.25,58.1,58.22,249157.0,48.6872,48.7877,48.6621,48.7626,249157.0
2020-01-06 15:50:00,58.2,58.25,58.11,58.22,479184.0,48.7458,48.7877,48.6704,48.7626,479184.0
2020-01-07 09:30:00,57.68,57.72,57.23,57.32,235055.0,48.3103,48.3438,47.9334,48.0088,235055.0
2020-01-07 09:40:00,57.33,57.7,57.28,57.43,101023.0,48.0172,48.327,47.9753,48.1009,101023.0
2020-01-07 09:50:00,57.43,57.92,57.37,57.75,53020.0,48.1009,48.5113,48.0507,48.3689,53020.0
2020-01-07 10:00:00,57.78,57.87,57.49,57.79,126059.0,48.3941,48.4694,48.1512,48.4024,126059.0
2020-01-07 10:10:00,57.8,58.27,57.78,58.15,133911.0,48.4108,48.8045,48.3941,48.7039,133911.0
2020-01-07 10:20:00,58.16,58.42,58.09,58.24,159843.0,48.7123,48.9301,48.6537,48.7793,159843.0
2020-01-07 10:30:00,58.21,58.37,58.03,58.34,85591.0,48.7542,48.8882,48.6034,48.8631,85591.0
2020-01-07 10:40:00,58.35,58.48,58.28,58.43,80572.0,48.8715,48.9803,48.8128,48.9385,80572.0
2020-01-07 10:50:00,58.43,58.53,58.36,58.48,80825.0,48.9385,49.0222,48.8798,48.9803,80825.0
2020-01-07 11:00:00,58.48,58.54,58.42,58.51,61522.0,48.9803,49.0306,48.9301,49.0055,61522.0
2020-01-07 11:10:00,58.51,58.53,58.32,58.42,86363.0,49.0055,49.0222,48.8463,48.9301,86363.0
2020-01-07 11:20:00,58.44,58.46,58.32,58.42,65709.0,48.9468,48.9636,48.8463,48.9301,65709.0
2020-01-07 11:30:00,58.42,58.45,58.31,58.34,63513.0,48.9301,48.9552,48.838,48.8631,63513.0
2020-01-07 11:40:00,58.34,58.44,58.26,58.26,34552.0,48.8631,48.9468,48.7961,48.7961,34552.0
2020-01-07 11:50:00,58.26,58.29,58.19,58.22,144306.0,48.7961,48.8212,48.7375,48.7626,144306.0
2020-01-07 12:00:00,58.23,58.28,58.11,58.21,50364.0,48.771,48.8128,48.6704,48.7542,50364.0
2020-01-07 12:10:00,58.22,58.37,58.18,58.35,56583.0,48.7626,48.8882,48.7291,48.8715,56583.0
2020-01-07 12:20:00,58.33,58.35,58.26,58.31,28305.0,48.8547,48.8715,48.7961,48.838,28305.0
2020-01-07 12:30:00,58.3,58.31,58.23,58.27,32830.0,48.8296,48.838,48.771,48.8045,32830.0
2020-01-07 12:40:00,58.25,58.26,58.18,58.19,33273.0,48.7877,48.7961,48.7291,48.7375,33273.0
2020-01-07 12:50:00,58.17,58.25,58.15,58.2,43718.0,48.7207,48.7877,48.7039,48.7458,43718.0
2020-01-07 13:00:00,58.19,58.31,58.19,58.3,37762.0,48.7375,48.838,48.7375,48.8296,37762.0
2020-01-07 13:10:00,58.3,58.33,58.27,58.3,23543.0,48.8296,48.8547,48.8045,48.8296,23543.0
2020-01-07 13:20:00,58.31,58.34,58.24,58.32,27365.0,48.838,48.8631,48.7793,48.8463,27365.0
2020-01-07 13:30:00,58.31,58.35,58.26,58.28,66731.0,48.838,48.8715,48.7961,48.8128,66731.0
2020-01-07 13:40:00,58.28,58.29,58.19,58.23,50624.0,48.8128,48.8212,48.7375,48.771,50624.0
2020-01-07 13:50:00,58.23,58.38,58.2,58.37,55365.0,48.771,48.8966,48.7458,48.8882,55365.0
2020-01-07 14:00:00,58.39,58.56,58.35,58.52,58741.0,48.905,49.0473,48.8715,49.0138,58741.0
2020-01-07 14:10:00,58.51,58.68,58.46,58.68,63444.0,49.0055,49.1479,48.9636,49.1479,63444.0
2020-01-07 14:20:00,58.67,58.78,58.61,58.65,68934.0,49.1395,49.2316,49.0892,49.1227,68934.0
2020-01-07 14:30:00,58.65,58.9,58.65,58.77,82950.0,49.1227,49.3321,49.1227,49.2232,82950.0
2020-01-07 14:40:00,58.77,58.79,58.68,58.72,49514.0,49.2232,49.24,49.1479,49.1814,49514.0
2020-01-07 14:50:00,58.73,58.76,58.64,58.66,32773.0,49.1897,49.2149,49.1144,49.1311,32773.0
2020-01-07 15:00:00,58.65,58.74,58.61,58.65,36781.0,49.1227,49.1981,49.0892,49.1227,36781.0
2020-01-07 15:10:00,58.65,58.75,58.65,58.71,55573.0,49.1227,49.2065,49.1227,49.173,55573.0
2020-01-07 15:20:00,58.71,58.8,58.66,58.8,68806.0,49.173,49.2484,49.1311,49.2484,68806.0
2020-01-07 15:30:00,58.79,58.92,58.76,58.91,159640.0,49.24,49.3489,49.2149,49.3405,159640.0
2020-01-07 15:40:00,58.92,58.94,58.85,58.91,119321.0,49.3489,49.3656,49.2902,49.3405,119321.0
2020-01-07 15:50:00,58.91,59.17,58.81,59.13,802179.0,49.3405,49.5583,49.2567,49.5248,802179.0
2020-01-08 09:30:00,58.92,59.06,58.65,58.75,89434.0,49.3489,49.4661,49.1227,49.2065,89434.0
2020-01-08 09:40:00,58.78,59.11,58.65,58.71,67901.0,49.2316,49.508,49.1227,49.173,67901.0
2020-01-08 09:50:00,58.73,59.05,58.55,58.99,62038.0,49.1897,49.4577,49.039,49.4075,62038.0
2020-01-08 10:00:00,59.02,59.04,58.69,58.7,52467.0,49.4326,49.4494,49.1562,49.1646,52467.0
2020-01-08 10:10:00,58.7,58.86,58.57,58.7,90893.0,49.1646,49.2986,49.0557,49.1646,90893.0
2020-01-08 10:20:00,58.72,58.79,58.58,58.73,40212.0,49.1814,49.24,49.0641,49.1897,40212.0
2020-01-08 10:30:00,58.75,58.75,58.36,58.41,161380.0,49.2065,49.2065,48.8798,48.9217,161380.0
2020-01-08 10:40:00,58.4,58.4,58.23,58.3,64368.0,48.9133,48.9133,48.771,48.8296,64368.0
2020-01-08 10:50:00,58.32,58.43,58.22,58.34,44247.0,48.8463,48.9385,48.7626,48.8631,44247.0
2020-01-08 11:00:00,58.34,58.37,58.12,58.21,50951.0,48.8631,48.8882,48.6788,48.7542,50951.0
2020-01-08 11:10:00,58.2,58.21,57.88,57.96,78797.0,48.7458,48.7542,48.4778,48.5448,78797.0
2020-01-08 11:20:00,57.95,58.11,57.78,57.91,86530.0,48.5364,48.6704,48.3941,48.5029,86530.0
2020-01-08 11:30:00,57.88,58.16,57.79,58.12,98795.0,48.4778,48.7123,48.4024,48.6788,98795.0
2020-01-08 11:40:00,58.1,58.19,57.84,57.97,132896.0,48.6621,48.7375,48.4443,48.5532,132896.0
2020-01-08 11:50:00,57.96,58.31,57.93,58.3,96386.0,48.5448,48.838,48.5197,48.8296,96386.0
2020-01-08 12:00:00,58.3,58.4,58.1,58.25,126801.0,48.8296,48.9133,48.6621,48.7877,126801.0
2020-01-08 12:10:00,58.23,58.5,58.2,58.45,96467.0,48.771,48.9971,48.7458,48.9552,96467.0
2020-01-08 12:20:00,58.45,58.6,58.42,58.48,104130.0,48.9552,49.0808,48.9301,48.9803,104130.0
2020-01-08 12:30:00,58.48,58.48,58.34,58.41,83790.0,48.9803,48.9803,48.8631,48.9217,83790.0
2020-01-08 12:40:00,58.4,58.5,58.36,58.38,54340.0,48.9133,48.9971,48.8798,48.8966,54340.0
2020-01-08 12:50:00,58.38,58.44,58.33,58.34,81647.0,48.8966,48.9468,48.8547,48.8631,81647.0
2020-01-08 13:00:00,58.33,58.38,58.26,58.27,48197.0,48.8547,48.8966,48.7961,48.8045,48197.0
2020-01-08 13:10:00,58.3,58.3,58.17,58.28,51247.0,48.8296,48.8296,48.7207,48.8128,51247.0
2020-01-08 13:20:00,58.29,58.3,58.21,58.23,40619.0,48.8212,48.8296,48.7542,48.771,40619.0
2020-01-08 13:30:00,58.23,58.3,58.18,58.27,41893.0,48.771,48.8296,48.7291,48.8045,41893.0
2020-01-08 13:40:00,58.26,58.27,58.11,58.2,33771.0,48.7961,48.8045,48.6704,48.7458,33771.0
2020-01-08 13:50:00,58.19,58.21,58.09,58.13,45473.0,48.7375,48.7542,48.6537,48.6872,45473.0
2020-01-08 14:00:00,58.14,58.44,58.13,58.42,64864.0,48.6956,48.9468,48.6872,48.9301,64864.0
2020-01-08 14:10:00,58.42,58.7,58.42,58.67,128571.0,48.9301,49.1646,48.9301,49.1395,128571.0
2020-01-08 14:20:00,58.68,58.72,58.55,58.59,77975.0,49.1479,49.1814,49.039,49.0725,77975.0
2020-01-08 14:30:00,58.6,58.89,58.6,58.73,95776.0,49.0808,49.3237,49.0808,49.1897,95776.0
2020-01-08 14:40:00,58.74,58.99,58.74,58.98,68097.0,49.1981,49.4075,49.1981,49.3991,68097.0
2020-01-08 14:50:00,58.98,58.99,58.87,58.97,117435.0,49.3991,49.4075,49.307,49.3907,117435.0
2020-01-08 15:00:00,58.97,59.0,58.78,58.9,97719.0,49.3907,49.4159,49.2316,49.3321,97719.0
2020-01-08 15:10:00,58.89,58.97,58.86,58.95,54051.0,49.3237,49.3907,49.2986,49.374,54051.0
2020-01-08 15:20:00,58.94,58.94,58.86,58.87,65933.0,49.3656,49.3656,49.2986,49.307,65933.0
2020-01-08 15:30:00,58.87,58.9,58.78,58.87,149246.0,49.307,49.3321,49.2316,49.307,149246.0
2020-01-08 15:40:00,58.87,58.89,58.68,58.68,181680.0,49.307,49.3237,49.1479,49.1479,181680.0
2020-01-08 15:50:00,58.69,58.76,58.48,58.54,409206.0,49.1562,49.2149,48.9803,49.0306,409206.0
2020-01-09 09:30:00,58.42,58.47,57.96,58.16,181833.0,48.9301,48.972,48.5448,48.7123,181833.0
2020-01-09 09:40:00,58.18,58.75,58.18,58.72,218674.0,48.7291,49.2065,48.7291,49.1814,218674.0
2020-01-09 09:50:00,58.75,58.91,58.67,58.74,141047.0,49.2065,49.3405,49.1395,49.1981,141047.0
2020-01-09 10:00:00,58.77,58.8,58.58,58.74,108122.0,49.2232,49.2484,49.0641,49.1981,108122.0
2020-01-09 10:10:00,58.68,58.8,58.61,58.65,100966.0,49.1479,49.2484,49.0892,49.1227,100966.0
2020-01-09 10:20:00,58.64,58.69,58.36,58.6,66165.0,49.1144,49.1562,48.8798,49.0808,66165.0
2020-01-09 10:30:00,58.6,58.6,58.32,58.41,42905.0,49.0808,49.0808,48.8463,48.9217,42905.0
2020-01-09 10:40:00,58.41,58.42,58.21,58.27,56900.0,48.9217,48.9301,48.7542,48.8045,56900.0
2020-01-09 10:50:00,58.28,58.37,58.18,58.35,53602.0,48.8128,48.8882,48.7291,48.8715,53602.0
2020-01-09 11:00:00,58.36,58.4,58.13,58.18,57267.0,48.8798,48.9133,48.6872,48.7291,57267.0
2020-01-09 11:10:00,58.19,58.29,58.18,58.26,39079.0,48.7375,48.8212,48.7291,48.7961,39079.0
2020-01-09 11:20:00,58.24,58.53,58.19,58.53,245397.0,48.7793,49.0222,48.7375,49.0222,245397.0
2020-01-09 11:30:00,58.53,58.76,58.51,58.69,54930.0,49.0222,49.2149,49.0055,49.1562,54930.0
2020-01-09 11:40:00,58.69,58.81,58.69,58.74,62545.0,49.1562,49.2567,49.1562,49.1981,62545.0
2020-01-09 11:50:00,58.75,58.78,58.47,58.51,105029.0,49.2065,49.2316,48.972,49.0055,105029.0
2020-01-09 12:00:00,58.51,58.71,58.47,58.67,114309.0,49.0055,49.173,48.972,49.1395,114309.0
2020-01-09 12:10:00,58.69,58.7,58.43,58.44,337332.0,49.1562,49.1646,48.9385,48.9468,337332.0
2020-01-09 12:20:00,58.45,58.53,58.37,58.52,55555.0,48.9552,49.0222,48.8882,49.0138,55555.0
2020-01-09 12:30:00,58.51,58.54,58.41,58.5,74115.0,49.0055,49.0306,48.9217,48.9971,74115.0
2020-01-09 12:40:00,58.51,58.73,58.49,58.7,61504.0,49.0055,49.1897,48.9887,49.1646,61504.0
2020-01-09 12:50:00,58.72,58.78,58.68,58.73,51235.0,49.1814,49.2316,49.1479,49.1897,51235.0
2020-01-09 13:00:00,58.74,58.77,58.6,58.67,63342.0,49.1981,49.2232,49.0808,49.1395,63342.0
2020-01-09 13:10:00,58.66,58.75,58.64,58.67,50575.0,49.1311,49.2065,49.1144,49.1395,50575.0
2020-01-09 13:20:00,58.69,58.69,58.59,58.69,35399.0,49.1562,49.1562,49.0725,49.1562,35399.0
2020-01-09 13:30:00,58.68,58.7,58.62,58.68,39017.0,49.1479,49.1646,49.0976,49.1479,39017.0
2020-01-09 13:40:00,58.67,58.79,58.66,58.75,59812.0,49.1395,49.24,49.1311,49.2065,59812.0
2020-01-09 13:50:00,58.76,58.84,58.71,58.81,93211.0,49.2149,49.2819,49.173,49.2567,93211.0
2020-01-09 14:00:00,58.8,58.87,58.77,58.87,53511.0,49.2484,49.307,49.2232,49.307,53511.0
2020-01-09 14:10:00,58.86,58.87,58.7,58.75,65352.0,49.2986,49.307,49.1646,49.2065,65352.0
2020-01-09 14:20:00,58.74,58.93,58.74,58.91,43255.0,49.1981,49.3572,49.1981,49.3405,43255.0
2020-01-09 14:30:00,58.9,59.08,58.88,59.07,80662.0,49.3321,49.4829,49.3154,49.4745,80662.0
2020-01-09 14:40:00,59.07,59.15,59.01,59.02,66845.0,49.4745,49.5415,49.4242,49.4326,66845.0
2020-01-09 14:50:00,59.0,59.14,59.0,59.13,78124.0,49.4159,49.5331,49.4159,49.5248,78124.0
2020-01-09 15:00:00,59.13,59.14,59.02,59.07,85829.0,49.5248,49.5331,49.4326,49.4745,85829.0
2020-01-09 15:10:00,59.07,59.1,59.0,59.07,81260.0,49.4745,49.4996,49.4159,49.4745,81260.0
2020-01-09 15:20:00,59.06,59.12,59.0,59.1,106769.0,49.4661,49.5164,49.4159,49.4996,106769.0
2020-01-09 15:30:00,59.12,59.17,59.02,59.03,153475.0,49.5164,49.5583,49.4326,49.441,153475.0
2020-01-09 15:40:00,59.03,59.25,59.02,59.2,228844.0,49.441,49.6253,49.4326,49.5834,228844.0
2020-01-09 15:50:00,59.21,59.42,59.21,59.38,622612.0,49.5918,49.7676,49.5918,49.7341,622612.0
2020-01-10 09:30:00,59.66,59.88,59.43,59.57,169898.0,49.9687,50.1529,49.776,49.8933,169898.0
2020-01-10 09:40:00,59.6,59.86,59.6,59.78,74314.0,49.9184,50.1362,49.9184,50.0692,74314.0
2020-01-10 09:50:00,59.78,59.85,59.71,59.74,61987.0,50.0692,50.1278,50.0105,50.0357,61987.0
2020-01-10 10:00:00,59.71,59.99,59.68,59.84,79955.0,50.0105,50.2451,49.9854,50.1194,79955.0
2020-01-10 10:10:00,59.85,59.88,59.75,59.83,80499.0,50.1278,50.1529,50.044,50.111,80499.0
2020-01-10 10:20:00,59.82,59.88,59.76,59.79,66706.0,50.1027,50.1529,50.0524,50.0775,66706.0
2020-01-10 10:30:00,59.79,60.14,59.78,60.12,125977.0,50.0775,50.3707,50.0692,50.3539,125977.0
2020-01-10 10:40:00,60.12,60.39,60.11,60.29,99492.0,50.3539,50.5801,50.3456,50.4963,99492.0
2020-01-10 10:50:00,60.29,60.55,60.25,60.48,88499.0,50.4963,50.7141,50.4628,50.6555,88499.0
2020-01-10 11:00:00,60.49,60.59,60.46,60.58,104689.0,50.6638,50.7476,50.6387,50.7392,104689.0
2020-01-10 11:10:00,60.58,60.68,60.54,60.67,89679.0,50.7392,50.823,50.7057,50.8146,89679.0
2020-01-10 11:20:00,60.67,60.92,60.64,60.84,240318.0,50.8146,51.024,50.7895,50.957,240318.0
2020-01-10 11:30:00,60.84,61.04,60.82,61.0,182003.0,50.957,51.1245,50.9402,51.091,182003.0
2020-01-10 11:40:00,60.98,61.07,60.73,60.73,131150.0,51.0742,51.1496,50.8648,50.8648,131150.0
2020-01-10 11:50:00,60.73,60.83,60.68,60.82,103148.0,50.8648,50.9486,50.823,50.9402,103148.0
2020-01-10 12:00:00,60.81,60.82,60.6,60.61,48481.0,50.9319,50.9402,50.756,50.7643,48481.0
2020-01-10 12:10:00,60.62,60.62,60.23,60.25,95920.0,50.7727,50.7727,50.4461,50.4628,95920.0
2020-01-10 12:20:00,60.25,60.29,60.18,60.26,63054.0,50.4628,50.4963,50.4042,50.4712,63054.0
2020-01-10 12:30:00,60.26,60.38,60.23,60.37,93912.0,50.4712,50.5717,50.4461,50.5633,93912.0
2020-01-10 12:40:00,60.37,60.55,60.37,60.55,68538.0,50.5633,50.7141,50.5633,50.7141,68538.0
2020-01-10 12:50:00,60.55,60.59,60.39,60.53,55217.0,50.7141,50.7476,50.5801,50.6973,55217.0
2020-01-10 13:00:00,60.52,60.7,60.47,60.61,63970.0,50.689,50.8397,50.6471,50.7643,63970.0
2020-01-10 13:10:00,60.6,60.67,60.59,60.63,41523.0,50.756,50.8146,50.7476,50.7811,41523.0
2020-01-10 13:20:00,60.64,60.69,60.59,60.6,53915.0,50.7895,50.8313,50.7476,50.756,53915.0
2020-01-10 13:30:00,60.6,60.66,60.48,60.63,137004.0,50.756,50.8062,50.6555,50.7811,137004.0
2020-01-10 13:40:00,60.62,60.63,60.5,60.55,58890.0,50.7727,50.7811,50.6722,50.7141,58890.0
2020-01-10 13:50:00,60.55,60.66,60.53,60.55,64509.0,50.7141,50.8062,50.6973,50.7141,64509.0
2020-01-10 14:00:00,60.55,60.58,60.39,60.55,77312.0,50.7141,50.7392,50.5801,50.7141,77312.0
2020-01-10 14:10:00,60.55,60.55,60.4,60.45,38674.0,50.7141,50.7141,50.5885,50.6303,38674.0
2020-01-10 14:20:00,60.46,60.46,60.38,60.4,40576.0,50.6387,50.6387,50.5717,50.5885,40576.0
2020-01-10 14:30:00,60.39,60.42,60.27,60.27,40657.0,50.5801,50.6052,50.4796,50.4796,40657.0
2020-01-10 14:40:00,60.27,60.34,60.23,60.3,49310.0,50.4796,50.5382,50.4461,50.5047,49310.0
2020-01-10 14:50:00,60.3,60.35,60.19,60.22,67710.0,50.5047,50.5466,50.4126,50.4377,67710.0
2020-01-10 15:00:00,60.22,60.23,60.1,60.18,45220.0,50.4377,50.4461,50.3372,50.4042,45220.0
2020-01-10 15:10:00,60.19,60.22,60.12,60.14,61294.0,50.4126,50.4377,50.3539,50.3707,61294.0
2020-01-10 15:20:00,60.14,60.23,60.12,60.2,48593.0,50.3707,50.4461,50.3539,50.4209,48593.0
2020-01-10 15:30:00,60.2,60.23,60.01,60.07,80309.0,50.4209,50.4461,50.2618,50.3121,80309.0
2020-01-10 15:40:00,60.07,60.22,60.04,60.1,92750.0,50.3121,50.4377,50.2869,50.3372,92750.0
2020-01-10 15:50:00,60.09,60.33,60.09,60.2,268959.0,50.3288,50.5298,50.3288,50.4209,268959.0
2020-01-13 09:30:00,60.26,60.31,60.1,60.12,133415.0,50.4712,50.5131,50.3372,50.3539,133415.0
2020-01-13 09:40:00,60.11,60.28,59.88,60.19,49011.0,50.3456,50.4879,50.1529,50.4126,49011.0
2020-01-13 09:50:00,60.17,60.49,60.16,60.36,68208.0,50.3958,50.6638,50.3874,50.5549,68208.0
2020-01-13 10:00:00,60.39,60.39,59.92,59.92,53377.0,50.5801,50.5801,50.1864,50.1864,53377.0
2020-01-13 10:10:00,59.91,59.91,59.65,59.7,57147.0,50.178,50.178,49.9603,50.0022,57147.0
2020-01-13 10:20:00,59.69,59.84,59.69,59.83,41144.0,49.9938,50.1194,49.9938,50.111,41144.0
2020-01-13 10:30:00,59.84,59.96,59.71,59.95,68697.0,50.1194,50.2199,50.0105,50.2116,68697.0
2020-01-13 10:40:00,59.95,60.15,59.95,60.09,42088.0,50.2116,50.3791,50.2116,50.3288,42088.0
2020-01-13 10:50:00,60.09,60.25,60.09,60.23,40756.0,50.3288,50.4628,50.3288,50.4461,40756.0
2020-01-13 11:00:00,60.24,60.34,60.16,60.27,45890.0,50.4544,50.5382,50.3874,50.4796,45890.0
2020-01-13 11:10:00,60.26,60.38,60.22,60.37,52239.0,50.4712,50.5717,50.4377,50.5633,52239.0
2020-01-13 11:20:00,60.38,60.42,60.08,60.13,67618.0,50.5717,50.6052,50.3204,50.3623,67618.0
2020-01-13 11:30:00,60.12,60.34,60.12,60.34,46293.0,50.3539,50.5382,50.3539,50.5382,46293.0
2020-01-13 11:40:00,60.33,60.4,60.29,60.34,23231.0,50.5298,50.5885,50.4963,50.5382,23231.0
2020-01-13 11:50:00,60.34,60.37,60.2,60.28,38706.0,50.5382,50.5633,50.4209,50.4879,38706.0
2020-01-13 12:00:00,60.26,60.29,60.09,60.17,31612.0,50.4712,50.4963,50.3288,50.3958,31612.0
2020-01-13 12:10:00,60.17,60.24,59.91,59.93,197725.0,50.3958,50.4544,50.178,50.1948,197725.0
2020-01-13 12:20:00,59.92,59.92,59.63,59.64,71881.0,50.1864,50.1864,49.9435,49.9519,71881.0
2020-01-13 12:30:00,59.65,59.66,59.5,59.53,43690.0,49.9603,49.9687,49.8347,49.8598,43690.0
2020-01-13 12:40:00,59.51,59.61,59.44,59.58,38766.0,49.843,49.9268,49.7844,49.9017,38766.0
2020-01-13 12:50:00,59.59,59.67,59.47,59.52,25317.0,49.91,49.977,49.8095,49.8514,25317.0
2020-01-13 13:00:00,59.52,59.56,59.35,59.38,76228.0,49.8514,49.8849,49.709,49.7341,76228.0
2020-01-13 13:10:00,59.38,59.49,59.31,59.45,58207.0,49.7341,49.8263,49.6755,49.7928,58207.0
2020-01-13 13:20:00,59.45,59.54,59.43,59.49,58039.0,49.7928,49.8682,49.776,49.8263,58039.0
2020-01-13 13:30:00,59.48,59.62,59.47,59.62,29363.0,49.8179,49.9352,49.8095,49.9352,29363.0
2020-01-13 13:40:00,59.62,59.73,59.59,59.72,21234.0,49.9352,50.0273,49.91,50.0189,21234.0
2020-01-13 13:50:00,59.73,59.78,59.66,59.67,23887.0,50.0273,50.0692,49.9687,49.977,23887.0
2020-01-13 14:00:00,59.68,59.79,59.66,59.77,31404.0,49.9854,50.0775,49.9687,50.0608,31404.0
2020-01-13 14:10:00,59.76,59.79,59.65,59.67,18892.0,50.0524,50.0775,49.9603,49.977,18892.0
2020-01-13 14:20:00,59.68,59.68,59.57,59.6,35679.0,49.9854,49.9854,49.8933,49.9184,35679.0
2020-01-13 14:30:00,59.6,59.71,59.59,59.69,29747.0,49.9184,50.0105,49.91,49.9938,29747.0
2020-01-13 14:40:00,59.68,59.7,59.59,59.65,38873.0,49.9854,50.0022,49.91,49.9603,38873.0
2020-01-13 14:50:00,59.65,59.69,59.59,59.6,36643.0,49.9603,49.9938,49.91,49.9184,36643.0
2020-01-13 15:00:00,59.6,59.61,59.5,59.52,53535.0,49.9184,49.9268,49.8347,49.8514,53535.0
2020-01-13 15:10:00,59.52,59.63,59.41,59.54,79330.0,49.8514,49.9435,49.7593,49.8682,79330.0
2020-01-13 15:20:00,59.54,59.55,59.42,59.42,50098.0,49.8682,49.8765,49.7676,49.7676,50098.0
2020-01-13 15:30:00,59.43,59.52,59.4,59.41,100832.0,49.776,49.8514,49.7509,49.7593,100832.0
2020-01-13 15:40:00,59.41,59.54,59.4,59.52,125899.0,49.7593,49.8682,49.7509,49.8514,125899.0
2020-01-13 15:50:00,59.51,59.63,59.49,59.58,276352.0,49.843,49.9435,49.8263,49.9017,276352.0
2020-01-14 09:30:00,59.47,59.87,59.42,59.65,72150.0,49.8095,50.1445,49.7676,49.9603,72150.0
2020-01-14 09:40:00,59.64,59.69,59.45,59.61,47531.0,49.9519,49.9938,49.7928,49.9268,47531.0
2020-01-14 09:50:00,59.6,59.6,59.38,59.55,43888.0,49.9184,49.9184,49.7341,49.8765,43888.0
2020-01-14 10:00:00,59.53,59.7,59.44,59.48,54680.0,49.8598,50.0022,49.7844,49.8179,54680.0
2020-01-14 10:10:00,59.48,59.53,59.19,59.2,76502.0,49.8179,49.8598,49.575,49.5834,76502.0
2020-01-14 10:20:00,59.2,59.33,59.13,59.33,69172.0,49.5834,49.6923,49.5248,49.6923,69172.0
2020-01-14 10:30:00,59.33,59.36,59.27,59.32,91658.0,49.6923,49.7174,49.642,49.6839,91658.0
2020-01-14 10:40:00,59.32,59.46,59.31,59.46,53778.0,49.6839,49.8011,49.6755,49.8011,53778.0
2020-01-14 10:50:00,59.45,59.48,59.26,59.37,63479.0,49.7928,49.8179,49.6336,49.7258,63479.0
2020-01-14 11:00:00,59.36,59.39,59.28,59.38,49368.0,49.7174,49.7425,49.6504,49.7341,49368.0
2020-01-14 11:10:00,59.39,59.53,59.39,59.53,34605.0,49.7425,49.8598,49.7425,49.8598,34605.0
2020-01-14 11:20:00,59.54,59.64,59.51,59.55,34476.0,49.8682,49.9519,49.843,49.8765,34476.0
2020-01-14 11:30:00,59.55,59.65,59.54,59.65,31459.0,49.8765,49.9603,49.8682,49.9603,31459.0
2020-01-14 11:40:00,59.65,59.69,59.58,59.65,31471.0,49.9603,49.9938,49.9017,49.9603,31471.0
2020-01-14 11:50:00,59.65,59.68,59.6,59.68,28450.0,49.9603,49.9854,49.9184,49.9854,28450.0
2020-01-14 12:00:00,59.66,59.78,59.61,59.76,34569.0,49.9687,50.0692,49.9268,50.0524,34569.0
2020-01-14 12:10:00,59.75,59.94,59.75,59.94,46344.0,50.044,50.2032,50.044,50.2032,46344.0
2020-01-14 12:20:00,59.94,59.97,59.82,59.97,51606.0,50.2032,50.2283,50.1027,50.2283,51606.0
2020-01-14 12:30:00,59.97,60.01,59.96,59.98,42472.0,50.2283,50.2618,50.2199,50.2367,42472.0
2020-01-14 12:40:00,59.99,60.04,59.91,60.02,42063.0,50.2451,50.2869,50.178,50.2702,42063.0
2020-01-14 12:50:00,60.03,60.12,59.98,60.02,52453.0,50.2786,50.3539,50.2367,50.2702,52453.0
2020-01-14 13:00:00,60.02,60.03,59.94,59.94,38230.0,50.2702,50.2786,50.2032,50.2032,38230.0
2020-01-14 13:10:00,59.92,60.04,59.92,60.03,39557.0,50.1864,50.2869,50.1864,50.2786,39557.0
2020-01-14 13:20:00,60.04,60.05,59.97,59.98,48230.0,50.2869,50.2953,50.2283,50.2367,48230.0
2020-01-14 13:30:00,59.99,60.02,59.68,59.91,56972.0,50.2451,50.2702,49.9854,50.178,56972.0
2020-01-14 13:40:00,59.91,59.94,59.68,59.73,68730.0,50.178,50.2032,49.9854,50.0273,68730.0
2020-01-14 13:50:00,59.7,59.73,59.62,59.65,74974.0,50.0022,50.0273,49.9352,49.9603,74974.0
2020-01-14 14:00:00,59.65,59.67,59.49,59.49,42363.0,49.9603,49.977,49.8263,49.8263,42363.0
2020-01-14 14:10:00,59.5,59.54,59.41,59.5,56292.0,49.8347,49.8682,49.7593,49.8347,56292.0
2020-01-14 14:20:00,59.49,59.66,59.48,59.65,50691.0,49.8263,49.9687,49.8179,49.9603,50691.0
2020-01-14 14:30:00,59.65,59.8,59.63,59.72,66118.0,49.9603,50.0859,49.9435,50.0189,66118.0
2020-01-14 14:40:00,59.73,59.95,59.71,59.95,68525.0,50.0273,50.2116,50.0105,50.2116,68525.0
2020-01-14 14:50:00,59.95,59.96,59.78,59.84,64026.0,50.2116,50.2199,50.0692,50.1194,64026.0
2020-01-14 15:00:00,59.85,59.87,59.71,59.72,40652.0,50.1278,50.1445,50.0105,50.0189,40652.0
2020-01-14 15:10:00,59.71,59.74,59.65,59.65,52556.0,50.0105,50.0357,49.9603,49.9603,52556.0
2020-01-14 15:20:00,59.65,59.79,59.61,59.62,106854.0,49.9603,50.0775,49.9268,49.9352,106854.0
2020-01-14 15:30:00,59.62,59.86,59.58,59.82,188830.0,49.9352,50.1362,49.9017,50.1027,188830.0
2020-01-14 15:40:00,59.83,60.05,59.82,59.89,169717.0,50.111,50.2953,50.1027,50.1613,169717.0
2020-01-14 15:50:00,59.88,59.91,59.78,59.83,402763.0,50.1529,50.178,50.0692,50.111,402763.0
2020-01-15 09:30:00,59.53,59.63,59.08,59.13,97046.0,49.8598,49.9435,49.4829,49.5248,97046.0
2020-01-15 09:40:00,59.12,59.52,59.08,59.48,46062.0,49.5164,49.8514,49.4829,49.8179,46062.0
2020-01-15 09:50:00,59.51,59.69,59.47,59.61,50287.0,49.843,49.9938,49.8095,49.9268,50287.0
2020-01-15 10:00:00,59.61,59.66,59.46,59.65,48503.0,49.9268,49.9687,49.8011,49.9603,48503.0
2020-01-15 10:10:00,59.65,59.67,59.11,59.14,80442.0,49.9603,49.977,49.508,49.5331,80442.0
2020-01-15 10:20:00,59.14,59.15,58.74,58.84,77525.0,49.5331,49.5415,49.1981,49.2819,77525.0
2020-01-15 10:30:00,58.8,58.88,58.51,58.57,128124.0,49.2484,49.3154,49.0055,49.0557,128124.0
2020-01-15 10:40:00,58.57,58.78,58.51,58.53,167158.0,49.0557,49.2316,49.0055,49.0222,167158.0
2020-01-15 10:50:00,58.52,58.53,58.16,58.33,186340.0,49.0138,49.0222,48.7123,48.8547,186340.0
2020-01-15 11:00:00,58.31,58.55,58.28,58.51,98270.0,48.838,49.039,48.8128,49.0055,98270.0
2020-01-15 11:10:00,58.5,58.67,58.34,58.62,80752.0,48.9971,49.1395,48.8631,49.0976,80752.0
2020-01-15 11:20:00,58.6,58.74,58.59,58.68,67696.0,49.0808,49.1981,49.0725,49.1479,67696.0
2020-01-15 11:30:00,58.68,58.76,58.6,58.71,54704.0,49.1479,49.2149,49.0808,49.173,54704.0
2020-01-15 11:40:00,58.71,58.81,58.65,58.78,46008.0,49.173,49.2567,49.1227,49.2316,46008.0
2020-01-15 11:50:00,58.8,58.82,58.55,58.55,60664.0,49.2484,49.2651,49.039,49.039,60664.0
2020-01-15 12:00:00,58.54,58.56,58.37,58.54,88282.0,49.0306,49.0473,48.8882,49.0306,88282.0
2020-01-15 12:10:00,58.55,58.61,58.46,58.49,50460.0,49.039,49.0892,48.9636,48.9887,50460.0
2020-01-15 12:20:00,58.49,58.54,58.39,58.42,82643.0,48.9887,49.0306,48.905,48.9301,82643.0
2020-01-15 12:30:00,58.42,58.54,58.37,58.54,69338.0,48.9301,49.0306,48.8882,49.0306,69338.0
2020-01-15 12:40:00,58.54,58.62,58.35,58.35,55621.0,49.0306,49.0976,48.8715,48.8715,55621.0
2020-01-15 12:50:00,58.36,58.37,58.18,58.25,85834.0,48.8798,48.8882,48.7291,48.7877,85834.0
2020-01-15 13:00:00,58.25,58.37,58.21,58.36,75871.0,48.7877,48.8882,48.7542,48.8798,75871.0
2020-01-15 13:10:00,58.36,58.38,58.28,58.38,98492.0,48.8798,48.8966,48.8128,48.8966,98492.0
2020-01-15 13:20:00,58.39,58.46,58.29,58.3,43411.0,48.905,48.9636,48.8212,48.8296,43411.0
2020-01-15 13:30:00,58.3,58.33,58.2,58.24,59131.0,48.8296,48.8547,48.7458,48.7793,59131.0
2020-01-15 13:40:00,58.25,58.26,58.13,58.18,74807.0,48.7877,48.7961,48.6872,48.7291,74807.0
2020-01-15 13:50:00,58.19,58.23,57.72,57.77,195138.0,48.7375,48.771,48.3438,48.3857,195138.0
2020-01-15 14:00:00,57.78,57.93,57.76,57.92,97724.0,48.3941,48.5197,48.3773,48.5113,97724.0
2020-01-15 14:10:00,57.93,58.01,57.86,57.9,85364.0,48.5197,48.5867,48.4611,48.4946,85364.0
2020-01-15 14:20:00,57.91,58.02,57.9,58.0,82737.0,48.5029,48.5951,48.4946,48.5783,82737.0
2020-01-15 14:30:00,58.01,58.09,57.99,58.09,95368.0,48.5867,48.6537,48.5699,48.6537,95368.0
2020-01-15 14:40:00,58.06,58.21,58.04,58.2,92098.0,48.6286,48.7542,48.6118,48.7458,92098.0
2020-01-15 14:50:00,58.2,58.28,58.18,58.22,54356.0,48.7458,48.8128,48.7291,48.7626,54356.0
2020-01-15 15:00:00,58.22,58.25,58.04,58.05,63299.0,48.7626,48.7877,48.6118,48.6202,63299.0
2020-01-15 15:10:00,58.06,58.09,58.01,58.04,72752.0,48.6286,48.6537,48.5867,48.6118,72752.0
2020-01-15 15:20:00,58.04,58.07,57.9,57.98,107881.0,48.6118,48.6369,48.4946,48.5616,107881.0
2020-01-15 15:30:00,57.98,58.01,57.88,57.89,130530.0,48.5616,48.5867,48.4778,48.4862,130530.0
2020-01-15 15:40:00,57.88,57.98,57.87,57.97,179047.0,48.4778,48.5616,48.4694,48.5532,179047.0
2020-01-15 15:50:00,57.98,58.16,57.95,58.15,552025.0,48.5616,48.7123,48.5364,48.7039,552025.0
2020-01-16 09:30:00,58.45,58.56,58.03,58.13,153942.0,48.9552,49.0473,48.6034,48.6872,153942.0
2020-01-16 09:40:00,58.14,58.23,57.99,58.11,91164.0,48.6956,48.771,48.5699,48.6704,91164.0
2020-01-16 09:50:00,58.07,58.29,58.04,58.13,46787.0,48.6369,48.8212,48.6118,48.6872,46787.0
2020-01-16 10:00:00,58.1,58.35,58.09,58.16,79482.0,48.6621,48.8715,48.6537,48.7123,79482.0
2020-01-16 10:10:00,58.14,58.19,57.98,58.04,61331.0,48.6956,48.7375,48.5616,48.6118,61331.0
2020-01-16 10:20:00,58.07,58.12,57.94,58.07,33405.0,48.6369,48.6788,48.5281,48.6369,33405.0
2020-01-16 10:30:00,58.09,58.24,58.09,58.21,37161.0,48.6537,48.7793,48.6537,48.7542,37161.0
2020-01-16 10:40:00,58.21,58.29,57.99,58.04,50731.0,48.7542,48.8212,48.5699,48.6118,50731.0
2020-01-16 10:50:00,58.04,58.05,57.64,57.68,173127.0,48.6118,48.6202,48.2768,48.3103,173127.0
2020-01-16 11:00:00,57.69,57.81,57.63,57.79,58056.0,48.3187,48.4192,48.2684,48.4024,58056.0
2020-01-16 11:10:00,57.78,57.85,57.62,57.84,69343.0,48.3941,48.4527,48.26,48.4443,69343.0
2020-01-16 11:20:00,57.85,58.01,57.77,58.01,63863.0,48.4527,48.5867,48.3857,48.5867,63863.0
2020-01-16 11:30:00,58.01,58.06,57.99,58.02,53217.0,48.5867,48.6286,48.5699,48.5951,53217.0
2020-01-16 11:40:00,58.02,58.11,57.98,58.04,82885.0,48.5951,48.6704,48.5616,48.6118,82885.0
2020-01-16 11:50:00,58.05,58.1,57.89,57.9,37710.0,48.6202,48.6621,48.4862,48.4946,37710.0
2020-01-16 12:00:00,57.89,57.95,57.77,57.78,40253.0,48.4862,48.5364,48.3857,48.3941,40253.0
2020-01-16 12:10:00,57.78,57.78,57.65,57.65,50709.0,48.3941,48.3941,48.2852,48.2852,50709.0
2020-01-16 12:20:00,57.65,57.65,57.51,57.54,108338.0,48.2852,48.2852,48.1679,48.193,108338.0
2020-01-16 12:30:00,57.54,57.56,57.35,57.5,124101.0,48.193,48.2098,48.0339,48.1595,124101.0
2020-01-16 12:40:00,57.5,57.63,57.46,57.57,56968.0,48.1595,48.2684,48.126,48.2182,56968.0
2020-01-16 12:50:00,57.57,57.63,57.52,57.61,47873.0,48.2182,48.2684,48.1763,48.2517,47873.0
2020-01-16 13:00:00,57.61,57.67,57.58,57.66,45764.0,48.2517,48.3019,48.2265,48.2935,45764.0
2020-01-16 13:10:00,57.65,57.71,57.59,57.69,44293.0,48.2852,48.3354,48.2349,48.3187,44293.0
2020-01-16 13:20:00,57.7,57.76,57.66,57.72,33978.0,48.327,48.3773,48.2935,48.3438,33978.0
2020-01-16 13:30:00,57.72,57.8,57.7,57.75,32447.0,48.3438,48.4108,48.327,48.3689,32447.0
2020-01-16 13:40:00,57.74,57.83,57.72,57.79,46818.0,48.3605,48.4359,48.3438,48.4024,46818.0
2020-01-16 13:50:00,57.77,57.81,57.72,57.79,35412.0,48.3857,48.4192,48.3438,48.4024,35412.0
2020-01-16 14:00:00,57.79,57.8,57.7,57.7,38457.0,48.4024,48.4108,48.327,48.327,38457.0
2020-01-16 14:10:00,57.7,57.89,57.69,57.85,55625.0,48.327,48.4862,48.3187,48.4527,55625.0
2020-01-16 14:20:00,57.86,57.86,57.71,57.72,41673.0,48.4611,48.4611,48.3354,48.3438,41673.0
2020-01-16 14:30:00,57.73,57.86,57.73,57.84,36530.0,48.3522,48.4611,48.3522,48.4443,36530.0
2020-01-16 14:40:00,57.83,57.9,57.78,57.83,57906.0,48.4359,48.4946,48.3941,48.4359,57906.0
2020-01-16 14:50:00,57.82,57.92,57.8,57.9,72551.0,48.4276,48.5113,48.4108,48.4946,72551.0
2020-01-16 15:00:00,57.89,57.95,57.84,57.85,40117.0,48.4862,48.5364,48.4443,48.4527,40117.0
2020-01-16 15:10:00,57.85,57.85,57.7,57.8,46210.0,48.4527,48.4527,48.327,48.4108,46210.0
2020-01-16 15:20:00,57.79,57.86,57.77,57.83,41679.0,48.4024,48.4611,48.3857,48.4359,41679.0
2020-01-16 15:30:00,57.84,57.9,57.71,57.72,93672.0,48.4443,48.4946,48.3354,48.3438,93672.0
2020-01-16 15:40:00,57.72,57.73,57.49,57.5,176065.0,48.3438,48.3522,48.1512,48.1595,176065.0
2020-01-16 15:50:00,57.49,57.56,57.3,57.5,709259.0,48.1512,48.2098,47.992,48.1595,709259.0
2020-01-17 09:30:00,57.54,57.61,57.05,57.29,451265.0,48.193,48.2517,47.7826,47.9836,451265.0
2020-01-17 09:40:00,57.27,57.34,57.07,57.19,150468.0,47.9669,48.0255,47.7994,47.8999,150468.0
2020-01-17 09:50:00,57.19,57.26,56.8,56.83,172387.0,47.8999,47.9585,47.5732,47.5984,172387.0
2020-01-17 10:00:00,56.84,56.95,56.62,56.66,116356.0,47.6067,47.6989,47.4225,47.456,116356.0
2020-01-17 10:10:00,56.66,57.15,56.66,56.85,121883.0,47.456,47.8664,47.456,47.6151,121883.0
2020-01-17 10:20:00,56.87,57.05,56.8,57.0,97356.0,47.6319,47.7826,47.5732,47.7408,97356.0
2020-01-17 10:30:00,56.99,57.06,56.79,56.8,101840.0,47.7324,47.791,47.5649,47.5732,101840.0
2020-01-17 10:40:00,56.79,56.91,56.66,56.85,78085.0,47.5649,47.6654,47.456,47.6151,78085.0
2020-01-17 10:50:00,56.84,56.9,56.72,56.88,56495.0,47.6067,47.657,47.5062,47.6403,56495.0
2020-01-17 11:00:00,56.87,57.0,56.84,56.84,130555.0,47.6319,47.7408,47.6067,47.6067,130555.0
2020-01-17 11:10:00,56.85,56.89,56.78,56.84,79162.0,47.6151,47.6486,47.5565,47.6067,79162.0
2020-01-17 11:20:00,56.83,56.96,56.7,56.96,71274.0,47.5984,47.7073,47.4895,47.7073,71274.0
2020-01-17 11:30:00,56.95,57.14,56.95,57.09,67413.0,47.6989,47.858,47.6989,47.8161,67413.0
2020-01-17 11:40:00,57.09,57.14,57.06,57.11,52805.0,47.8161,47.858,47.791,47.8329,52805.0
2020-01-17 11:50:00,57.11,57.14,56.99,57.01,51414.0,47.8329,47.858,47.7324,47.7491,51414.0
2020-01-17 12:00:00,57.01,57.07,56.9,56.98,80380.0,47.7491,47.7994,47.657,47.724,80380.0
2020-01-17 12:10:00,56.98,56.99,56.81,56.81,62805.0,47.724,47.7324,47.5816,47.5816,62805.0
2020-01-17 12:20:00,56.82,56.84,56.72,56.82,89880.0,47.59,47.6067,47.5062,47.59,89880.0
2020-01-17 12:30:00,56.83,56.86,56.7,56.84,34221.0,47.5984,47.6235,47.4895,47.6067,34221.0
2020-01-17 12:40:00,56.83,56.95,56.79,56.86,27890.0,47.5984,47.6989,47.5649,47.6235,27890.0
2020-01-17 12:50:00,56.87,56.95,56.83,56.93,34958.0,47.6319,47.6989,47.5984,47.6821,34958.0
2020-01-17 13:00:00,56.93,56.98,56.88,56.95,26433.0,47.6821,47.724,47.6403,47.6989,26433.0
2020-01-17 13:10:00,56.95,56.99,56.88,56.97,21651.0,47.6989,47.7324,47.6403,47.7156,21651.0
2020-01-17 13:20:00,56.97,56.98,56.86,56.98,41236.0,47.7156,47.724,47.6235,47.724,41236.0
2020-01-17 13:30:00,56.97,56.98,56.93,56.97,24970.0,47.7156,47.724,47.6821,47.7156,24970.0
2020-01-17 13:40:00,56.97,56.99,56.9,56.9,27821.0,47.7156,47.7324,47.657,47.657,27821.0
2020-01-17 13:50:00,56.91,56.92,56.77,56.8,34654.0,47.6654,47.6738,47.5481,47.5732,34654.0
2020-01-17 14:00:00,56.81,56.92,56.8,56.81,38291.0,47.5816,47.6738,47.5732,47.5816,38291.0
2020-01-17 14:10:00,56.81,56.89,56.79,56.85,36428.0,47.5816,47.6486,47.5649,47.6151,36428.0
2020-01-17 14:20:00,56.85,56.87,56.78,56.79,33509.0,47.6151,47.6319,47.5565,47.5649,33509.0
2020-01-17 14:30:00,56.79,56.86,56.76,56.85,32180.0,47.5649,47.6235,47.5397,47.6151,32180.0
2020-01-17 14:40:00,56.85,56.85,56.77,56.78,36743.0,47.6151,47.6151,47.5481,47.5565,36743.0
2020-01-17 14:50:00,56.77,56.78,56.66,56.7,85643.0,47.5481,47.5565,47.456,47.4895,85643.0
2020-01-17 15:00:00,56.7,56.76,56.65,56.67,63536.0,47.4895,47.5397,47.4476,47.4644,63536.0
2020-01-17 15:10:00,56.66,56.68,56.56,56.6,125047.0,47.456,47.4727,47.3722,47.4057,125047.0
2020-01-17 15:20:00,56.6,56.65,56.55,56.63,95031.0,47.4057,47.4476,47.3639,47.4309,95031.0
2020-01-17 15:30:00,56.64,56.74,56.6,56.67,119211.0,47.4392,47.523,47.4057,47.4644,119211.0
2020-01-17 15:40:00,56.67,56.86,56.66,56.83,195791.0,47.4644,47.6235,47.456,47.5984,195791.0
2020-01-17 15:50:00,56.83,56.95,56.82,56.88,616145.0,47.5984,47.6989,47.59,47.6403,616145.0
2020-01-21 09:30:00,56.4,56.6,56.18,56.26,166672.0,47.2382,47.4057,47.054,47.121,166672.0
2020-01-21 09:40:00,56.26,56.26,55.76,56.06,170081.0,47.121,47.121,46.7022,46.9535,170081.0
2020-01-21 09:50:00,56.07,56.1,55.84,55.99,91620.0,46.9618,46.987,46.7692,46.8948,91620.0
2020-01-21 10:00:00,55.98,56.11,55.91,56.01,60840.0,46.8864,46.9953,46.8278,46.9116,60840.0
2020-01-21 10:10:00,56.01,56.13,55.88,55.88,78160.0,46.9116,47.0121,46.8027,46.8027,78160.0
2020-01-21 10:20:00,55.89,55.98,55.79,55.88,112796.0,46.8111,46.8864,46.7273,46.8027,112796.0
2020-01-21 10:30:00,55.89,55.95,55.72,55.79,133909.0,46.8111,46.8613,46.6687,46.7273,133909.0
2020-01-21 10:40:00,55.79,56.1,55.79,56.1,80925.0,46.7273,46.987,46.7273,46.987,80925.0
2020-01-21 10:50:00,56.09,56.18,55.95,56.02,136209.0,46.9786,47.054,46.8613,46.92,136209.0
2020-01-21 11:00:00,56.01,56.07,55.84,55.96,37584.0,46.9116,46.9618,46.7692,46.8697,37584.0
2020-01-21 11:10:00,55.97,56.1,55.95,56.06,65138.0,46.8781,46.987,46.8613,46.9535,65138.0
2020-01-21 11:20:00,56.08,56.09,55.82,55.82,60253.0,46.9702,46.9786,46.7524,46.7524,60253.0
2020-01-21 11:30:00,55.82,55.84,55.7,55.77,66243.0,46.7524,46.7692,46.6519,46.7106,66243.0
2020-01-21 11:40:00,55.76,55.89,55.74,55.81,46330.0,46.7022,46.8111,46.6854,46.7441,46330.0
2020-01-21 11:50:00,55.81,56.09,55.79,55.98,75408.0,46.7441,46.9786,46.7273,46.8864,75408.0
2020-01-21 12:00:00,55.98,56.02,55.89,55.96,90434.0,46.8864,46.92,46.8111,46.8697,90434.0
2020-01-21 12:10:00,55.96,55.97,55.83,55.84,39285.0,46.8697,46.8781,46.7608,46.7692,39285.0
2020-01-21 12:20:00,55.83,55.88,55.73,55.85,67366.0,46.7608,46.8027,46.6771,46.7776,67366.0
2020-01-21 12:30:00,55.85,55.9,55.8,55.81,43654.0,46.7776,46.8194,46.7357,46.7441,43654.0
2020-01-21 12:40:00,55.82,55.83,55.74,55.83,56985.0,46.7524,46.7608,46.6854,46.7608,56985.0
2020-01-21 12:50:00,55.84,55.85,55.76,55.82,56692.0,46.7692,46.7776,46.7022,46.7524,56692.0
2020-01-21 13:00:00,55.83,55.87,55.78,55.86,54394.0,46.7608,46.7943,46.7189,46.7859,54394.0
2020-01-21 13:10:00,55.87,55.93,55.82,55.82,45187.0,46.7943,46.8446,46.7524,46.7524,45187.0
2020-01-21 13:20:00,55.82,55.86,55.77,55.84,34690.0,46.7524,46.7859,46.7106,46.7692,34690.0
2020-01-21 13:30:00,55.84,55.88,55.8,55.81,38117.0,46.7692,46.8027,46.7357,46.7441,38117.0
2020-01-21 13:40:00,55.81,55.92,55.81,55.88,63742.0,46.7441,46.8362,46.7441,46.8027,63742.0
2020-01-21 13:50:00,55.88,55.88,55.76,55.79,53525.0,46.8027,46.8027,46.7022,46.7273,53525.0
2020-01-21 14:00:00,55.79,55.94,55.77,55.89,59391.0,46.7273,46.8529,46.7106,46.8111,59391.0
2020-01-21 14:10:00,55.89,55.96,55.83,55.92,42150.0,46.8111,46.8697,46.7608,46.8362,42150.0
2020-01-21 14:20:00,55.92,56.0,55.9,55.95,43251.0,46.8362,46.9032,46.8194,46.8613,43251.0
2020-01-21 14:30:00,55.94,56.14,55.93,56.1,57781.0,46.8529,47.0205,46.8446,46.987,57781.0
2020-01-21 14:40:00,56.1,56.13,55.94,55.97,38472.0,46.987,47.0121,46.8529,46.8781,38472.0
2020-01-21 14:50:00,55.97,56.07,55.85,56.05,74789.0,46.8781,46.9618,46.7776,46.9451,74789.0
2020-01-21 15:00:00,56.05,56.16,56.04,56.12,59219.0,46.9451,47.0372,46.9367,47.0037,59219.0
2020-01-21 15:10:00,56.12,56.19,56.06,56.17,71223.0,47.0037,47.0623,46.9535,47.0456,71223.0
2020-01-21 15:20:00,56.16,56.2,56.09,56.1,77095.0,47.0372,47.0707,46.9786,46.987,77095.0
2020-01-21 15:30:00,56.11,56.23,56.03,56.08,110393.0,46.9953,47.0958,46.9283,46.9702,110393.0
2020-01-21 15:40:00,56.08,56.25,56.04,56.19,169507.0,46.9702,47.1126,46.9367,47.0623,169507.0
2020-01-21 15:50:00,56.18,56.3,56.08,56.17,547092.0,47.054,47.1545,46.9702,47.0456,547092.0
2020-01-22 09:30:00,56.49,56.49,55.87,56.12,182896.0,47.3136,47.3136,46.7943,47.0037,182896.0
2020-01-22 09:40:00,56.15,56.32,56.03,56.3,99259.0,47.0288,47.1712,46.9283,47.1545,99259.0
2020-01-22 09:50:00,56.29,56.46,56.26,56.4,24583.0,47.1461,47.2885,47.121,47.2382,24583.0
2020-01-22 10:00:00,56.38,56.49,56.22,56.43,65354.0,47.2215,47.3136,47.0875,47.2634,65354.0
2020-01-22 10:10:00,56.4,56.47,56.07,56.19,72396.0,47.2382,47.2969,46.9618,47.0623,72396.0
2020-01-22 10:20:00,56.17,56.2,56.06,56.08,41807.0,47.0456,47.0707,46.9535,46.9702,41807.0
2020-01-22 10:30:00,56.08,56.3,56.02,56.29,35187.0,46.9702,47.1545,46.92,47.1461,35187.0
2020-01-22 10:40:00,56.3,56.37,56.17,56.19,26085.0,47.1545,47.2131,47.0456,47.0623,26085.0
2020-01-22 10:50:00,56.18,56.26,56.11,56.18,36184.0,47.054,47.121,46.9953,47.054,36184.0
2020-01-22 11:00:00,56.17,56.18,56.06,56.16,51187.0,47.0456,47.054,46.9535,47.0372,51187.0
2020-01-22 11:10:00,56.17,56.18,56.04,56.05,36508.0,47.0456,47.054,46.9367,46.9451,36508.0
2020-01-22 11:20:00,56.04,56.05,55.94,55.99,28164.0,46.9367,46.9451,46.8529,46.8948,28164.0
2020-01-22 11:30:00,56.0,56.09,55.99,56.08,41366.0,46.9032,46.9786,46.8948,46.9702,41366.0
2020-01-22 11:40:00,56.08,56.09,56.0,56.07,84687.0,46.9702,46.9786,46.9032,46.9618,84687.0
2020-01-22 11:50:00,56.06,56.31,56.02,56.31,70926.0,46.9535,47.1628,46.92,47.1628,70926.0
2020-01-22 12:00:00,56.31,56.44,56.28,56.39,56040.0,47.1628,47.2717,47.1377,47.2298,56040.0
2020-01-22 12:10:00,56.41,56.47,56.24,56.24,32853.0,47.2466,47.2969,47.1042,47.1042,32853.0
2020-01-22 12:20:00,56.25,56.27,56.16,56.26,23149.0,47.1126,47.1293,47.0372,47.121,23149.0
2020-01-22 12:30:00,56.27,56.27,56.09,56.13,31160.0,47.1293,47.1293,46.9786,47.0121,31160.0
2020-01-22 12:40:00,56.13,56.19,56.12,56.13,25348.0,47.0121,47.0623,47.0037,47.0121,25348.0
2020-01-22 12:50:00,56.12,56.14,56.08,56.1,22902.0,47.0037,47.0205,46.9702,46.987,22902.0
2020-01-22 13:00:00,56.1,56.23,56.09,56.22,43765.0,46.987,47.0958,46.9786,47.0875,43765.0
2020-01-22 13:10:00,56.22,56.29,56.19,56.23,42263.0,47.0875,47.1461,47.0623,47.0958,42263.0
2020-01-22 13:20:00,56.22,56.28,56.18,56.28,42311.0,47.0875,47.1377,47.054,47.1377,42311.0
2020-01-22 13:30:00,56.29,56.36,56.25,56.3,32429.0,47.1461,47.2047,47.1126,47.1545,32429.0
2020-01-22 13:40:00,56.29,56.31,56.18,56.19,27432.0,47.1461,47.1628,47.054,47.0623,27432.0
2020-01-22 13:50:00,56.18,56.2,56.12,56.14,35106.0,47.054,47.0707,47.0037,47.0205,35106.0
2020-01-22 14:00:00,56.14,56.18,56.12,56.13,26245.0,47.0205,47.054,47.0037,47.0121,26245.0
2020-01-22 14:10:00,56.13,56.17,56.08,56.08,27714.0,47.0121,47.0456,46.9702,46.9702,27714.0
2020-01-22 14:20:00,56.09,56.11,56.02,56.08,35937.0,46.9786,46.9953,46.92,46.9702,35937.0
2020-01-22 14:30:00,56.07,56.16,56.06,56.12,35928.0,46.9618,47.0372,46.9535,47.0037,35928.0
2020-01-22 14:40:00,56.11,56.19,56.09,56.17,27573.0,46.9953,47.0623,46.9786,47.0456,27573.0
2020-01-22 14:50:00,56.18,56.18,56.12,56.17,24172.0,47.054,47.054,47.0037,47.0456,24172.0
2020-01-22 15:00:00,56.18,56.18,56.09,56.13,32462.0,47.054,47.054,46.9786,47.0121,32462.0
2020-01-22 15:10:00,56.13,56.13,56.03,56.08,37320.0,47.0121,47.0121,46.9283,46.9702,37320.0
2020-01-22 15:20:00,56.09,56.1,55.98,56.06,62243.0,46.9786,46.987,46.8864,46.9535,62243.0
2020-01-22 15:30:00,56.07,56.15,56.07,56.13,68862.0,46.9618,47.0288,46.9618,47.0121,68862.0
2020-01-22 15:40:00,56.14,56.18,56.04,56.15,88936.0,47.0205,47.054,46.9367,47.0288,88936.0
2020-01-22 15:50:00,56.16,56.17,55.92,55.96,428919.0,47.0372,47.0456,46.8362,46.8697,428919.0
2020-01-23 09:30:00,55.48,55.5,53.95,54.27,471588.0,46.4677,46.4844,45.1862,45.4542,471588.0
2020-01-23 09:40:00,54.27,54.31,53.99,54.27,219034.0,45.4542,45.4877,45.2197,45.4542,219034.0
2020-01-23 09:50:00,54.27,54.84,54.26,54.62,243920.0,45.4542,45.9316,45.4459,45.7474,243920.0
2020-01-23 10:00:00,54.62,55.04,54.57,54.93,121085.0,45.7474,46.0991,45.7055,46.007,121085.0
2020-01-23 10:10:00,54.94,55.17,54.9,54.95,155583.0,46.0154,46.208,45.9819,46.0238,155583.0
2020-01-23 10:20:00,54.95,55.26,54.93,55.22,51598.0,46.0238,46.2834,46.007,46.2499,51598.0
2020-01-23 10:30:00,55.22,55.34,55.21,55.29,51635.0,46.2499,46.3504,46.2415,46.3085,51635.0
2020-01-23 10:40:00,55.29,55.31,55.14,55.16,55939.0,46.3085,46.3253,46.1829,46.1997,55939.0
2020-01-23 10:50:00,55.17,55.3,55.11,55.18,67358.0,46.208,46.3169,46.1578,46.2164,67358.0
2020-01-23 11:00:00,55.18,55.59,55.18,55.43,134057.0,46.2164,46.5598,46.2164,46.4258,134057.0
2020-01-23 11:10:00,55.42,55.44,55.1,55.1,27642.0,46.4174,46.4342,46.1494,46.1494,27642.0
2020-01-23 11:20:00,55.09,55.15,55.04,55.08,35861.0,46.141,46.1913,46.0991,46.1326,35861.0
2020-01-23 11:30:00,55.09,55.46,55.08,55.43,61817.0,46.141,46.4509,46.1326,46.4258,61817.0
2020-01-23 11:40:00,55.44,55.55,55.38,55.39,31564.0,46.4342,46.5263,46.3839,46.3923,31564.0
2020-01-23 11:50:00,55.4,55.45,55.31,55.35,52409.0,46.4007,46.4425,46.3253,46.3588,52409.0
2020-01-23 12:00:00,55.34,55.42,55.26,55.41,36543.0,46.3504,46.4174,46.2834,46.409,36543.0
2020-01-23 12:10:00,55.42,55.48,55.37,55.38,24234.0,46.4174,46.4677,46.3755,46.3839,24234.0
2020-01-23 12:20:00,55.37,55.55,55.36,55.44,29707.0,46.3755,46.5263,46.3672,46.4342,29707.0
2020-01-23 12:30:00,55.44,55.48,55.37,55.38,34141.0,46.4342,46.4677,46.3755,46.3839,34141.0
2020-01-23 12:40:00,55.38,55.55,55.37,55.54,21959.0,46.3839,46.5263,46.3755,46.5179,21959.0
2020-01-23 12:50:00,55.54,55.67,55.51,55.66,52906.0,46.5179,46.6268,46.4928,46.6184,52906.0
2020-01-23 13:00:00,55.66,55.78,55.63,55.78,50333.0,46.6184,46.7189,46.5933,46.7189,50333.0
2020-01-23 13:10:00,55.77,55.84,55.61,55.67,69431.0,46.7106,46.7692,46.5766,46.6268,69431.0
2020-01-23 13:20:00,55.65,55.74,55.61,55.7,31832.0,46.6101,46.6854,46.5766,46.6519,31832.0
2020-01-23 13:30:00,55.7,55.7,55.57,55.64,53237.0,46.6519,46.6519,46.5431,46.6017,53237.0
2020-01-23 13:40:00,55.63,55.68,55.62,55.68,43494.0,46.5933,46.6352,46.5849,46.6352,43494.0
2020-01-23 13:50:00,55.68,55.69,55.61,55.65,80505.0,46.6352,46.6436,46.5766,46.6101,80505.0
2020-01-23 14:00:00,55.65,55.82,55.64,55.69,123133.0,46.6101,46.7524,46.6017,46.6436,123133.0
2020-01-23 14:10:00,55.68,55.7,55.56,55.68,50980.0,46.6352,46.6519,46.5347,46.6352,50980.0
2020-01-23 14:20:00,55.67,55.74,55.65,55.72,70474.0,46.6268,46.6854,46.6101,46.6687,70474.0
2020-01-23 14:30:00,55.73,55.78,55.72,55.76,61377.0,46.6771,46.7189,46.6687,46.7022,61377.0
2020-01-23 14:40:00,55.75,55.76,55.53,55.53,85099.0,46.6938,46.7022,46.5095,46.5095,85099.0
2020-01-23 14:50:00,55.53,55.57,55.4,55.47,78492.0,46.5095,46.5431,46.4007,46.4593,78492.0
2020-01-23 15:00:00,55.49,55.5,55.34,55.43,86727.0,46.476,46.4844,46.3504,46.4258,86727.0
2020-01-23 15:10:00,55.43,55.49,55.29,55.3,90838.0,46.4258,46.476,46.3085,46.3169,90838.0
2020-01-23 15:20:00,55.3,55.47,55.3,55.44,183618.0,46.3169,46.4593,46.3169,46.4342,183618.0
2020-01-23 15:30:00,55.44,55.49,55.31,55.32,152066.0,46.4342,46.476,46.3253,46.3337,152066.0
2020-01-23 15:40:00,55.32,55.42,55.29,55.37,161297.0,46.3337,46.4174,46.3085,46.3755,161297.0
2020-01-23 15:50:00,55.36,55.42,55.27,55.34,388545.0,46.3672,46.4174,46.2918,46.3504,388545.0
2020-01-24 09:30:00,55.14,55.28,54.92,54.92,96686.0,46.1829,46.3002,45.9986,45.9986,96686.0
2020-01-24 09:40:00,54.94,55.1,54.82,55.04,59490.0,46.0154,46.1494,45.9149,46.0991,59490.0
2020-01-24 09:50:00,55.04,55.14,54.88,55.13,26293.0,46.0991,46.1829,45.9651,46.1745,26293.0
2020-01-24 10:00:00,55.17,55.17,54.91,54.92,40630.0,46.208,46.208,45.9903,45.9986,40630.0
2020-01-24 10:10:00,54.93,55.06,54.77,54.88,79351.0,46.007,46.1159,45.873,45.9651,79351.0
2020-01-24 10:20:00,54.87,55.03,54.73,54.75,43420.0,45.9568,46.0908,45.8395,45.8563,43420.0
2020-01-24 10:30:00,54.74,54.88,54.6,54.66,64384.0,45.8479,45.9651,45.7306,45.7809,64384.0
2020-01-24 10:40:00,54.65,54.65,54.41,54.57,99580.0,45.7725,45.7725,45.5715,45.7055,99580.0
2020-01-24 10:50:00,54.57,54.64,54.52,54.58,48380.0,45.7055,45.7641,45.6636,45.7139,48380.0
2020-01-24 11:00:00,54.59,54.75,54.57,54.69,52321.0,45.7222,45.8563,45.7055,45.806,52321.0
2020-01-24 11:10:00,54.69,54.83,54.6,54.69,91337.0,45.806,45.9233,45.7306,45.806,91337.0
2020-01-24 11:20:00,54.69,54.76,54.59,54.68,76653.0,45.806,45.8646,45.7222,45.7976,76653.0
2020-01-24 11:30:00,54.68,54.68,54.45,54.57,47017.0,45.7976,45.7976,45.605,45.7055,47017.0
2020-01-24 11:40:00,54.55,54.58,54.41,54.45,114566.0,45.6887,45.7139,45.5715,45.605,114566.0
2020-01-24 11:50:00,54.44,54.54,54.41,54.42,57078.0,45.5966,45.6804,45.5715,45.5799,57078.0
2020-01-24 12:00:00,54.41,54.47,54.38,54.41,38006.0,45.5715,45.6217,45.5464,45.5715,38006.0
2020-01-24 12:10:00,54.43,54.43,54.22,54.26,72268.0,45.5882,45.5882,45.4123,45.4459,72268.0
2020-01-24 12:20:00,54.26,54.37,54.18,54.34,46017.0,45.4459,45.538,45.3788,45.5129,46017.0
2020-01-24 12:30:00,54.36,54.59,54.36,54.56,43425.0,45.5296,45.7222,45.5296,45.6971,43425.0
2020-01-24 12:40:00,54.56,54.65,54.51,54.58,46979.0,45.6971,45.7725,45.6552,45.7139,46979.0
2020-01-24 12:50:00,54.54,54.57,54.41,54.49,45532.0,45.6804,45.7055,45.5715,45.6385,45532.0
2020-01-24 13:00:00,54.5,54.51,54.32,54.42,37204.0,45.6469,45.6552,45.4961,45.5799,37204.0
2020-01-24 13:10:00,54.42,54.46,54.31,54.31,45049.0,45.5799,45.6134,45.4877,45.4877,45049.0
2020-01-24 13:20:00,54.3,54.43,54.29,54.32,30028.0,45.4794,45.5882,45.471,45.4961,30028.0
2020-01-24 13:30:00,54.33,54.34,54.16,54.3,68655.0,45.5045,45.5129,45.3621,45.4794,68655.0
2020-01-24 13:40:00,54.3,54.3,54.12,54.16,76749.0,45.4794,45.4794,45.3286,45.3621,76749.0
2020-01-24 13:50:00,54.16,54.22,54.14,54.22,32514.0,45.3621,45.4123,45.3453,45.4123,32514.0
2020-01-24 14:00:00,54.21,54.21,54.11,54.12,38624.0,45.404,45.404,45.3202,45.3286,38624.0
2020-01-24 14:10:00,54.11,54.13,54.06,54.08,41850.0,45.3202,45.337,45.2783,45.2951,41850.0
2020-01-24 14:20:00,54.09,54.1,53.96,54.05,52612.0,45.3035,45.3118,45.1946,45.27,52612.0
2020-01-24 14:30:00,54.06,54.29,54.06,54.25,37290.0,45.2783,45.471,45.2783,45.4375,37290.0
2020-01-24 14:40:00,54.26,54.28,54.13,54.23,43684.0,45.4459,45.4626,45.337,45.4207,43684.0
2020-01-24 14:50:00,54.23,54.48,54.22,54.45,36601.0,45.4207,45.6301,45.4123,45.605,36601.0
2020-01-24 15:00:00,54.46,54.63,54.43,54.51,63080.0,45.6134,45.7557,45.5882,45.6552,63080.0
2020-01-24 15:10:00,54.53,54.57,54.45,54.52,51851.0,45.672,45.7055,45.605,45.6636,51851.0
2020-01-24 15:20:00,54.52,54.62,54.48,54.54,39432.0,45.6636,45.7474,45.6301,45.6804,39432.0
2020-01-24 15:30:00,54.54,54.63,54.43,54.54,90735.0,45.6804,45.7557,45.5882,45.6804,90735.0
2020-01-24 15:40:00,54.55,54.58,54.4,54.55,86087.0,45.6887,45.7139,45.5631,45.6887,86087.0
2020-01-24 15:50:00,54.55,54.64,54.44,54.49,407696.0,45.6887,45.7641,45.5966,45.6385,407696.0
2020-01-27 09:30:00,53.17,53.19,52.25,52.6,332276.0,44.5329,44.5497,43.7624,44.0555,332276.0
2020-01-27 09:40:00,52.63,52.98,52.25,52.97,248820.0,44.0806,44.3738,43.7624,44.3654,248820.0
2020-01-27 09:50:00,52.97,53.35,52.95,53.3,119201.0,44.3654,44.6837,44.3487,44.6418,119201.0
2020-01-27 10:00:00,53.29,53.29,53.0,53.07,68082.0,44.6334,44.6334,44.3905,44.4492,68082.0
2020-01-27 10:10:00,53.09,53.13,52.97,53.05,119757.0,44.4659,44.4994,44.3654,44.4324,119757.0
2020-01-27 10:20:00,53.04,53.25,52.92,53.18,103875.0,44.424,44.5999,44.3235,44.5413,103875.0
2020-01-27 10:30:00,53.21,53.25,52.96,53.1,139612.0,44.5664,44.5999,44.357,44.4743,139612.0
2020-01-27 10:40:00,53.09,53.12,52.93,53.02,89546.0,44.4659,44.491,44.3319,44.4073,89546.0
2020-01-27 10:50:00,53.03,53.04,52.74,52.9,57172.0,44.4157,44.424,44.1728,44.3068,57172.0
2020-01-27 11:00:00,52.9,52.91,52.68,52.82,72014.0,44.3068,44.3151,44.1225,44.2398,72014.0
2020-01-27 11:10:00,52.83,52.95,52.8,52.85,45794.0,44.2481,44.3487,44.223,44.2649,45794.0
2020-01-27 11:20:00,52.83,52.95,52.8,52.86,62407.0,44.2481,44.3487,44.223,44.2733,62407.0
2020-01-27 11:30:00,52.87,52.91,52.66,52.8,67248.0,44.2816,44.3151,44.1058,44.223,67248.0
2020-01-27 11:40:00,52.8,52.8,52.64,52.73,93221.0,44.223,44.223,44.089,44.1644,93221.0
2020-01-27 11:50:00,52.73,52.86,52.7,52.8,62229.0,44.1644,44.2733,44.1393,44.223,62229.0
2020-01-27 12:00:00,52.79,52.95,52.75,52.93,78614.0,44.2146,44.3487,44.1811,44.3319,78614.0
2020-01-27 12:10:00,52.93,53.03,52.8,53.01,93062.0,44.3319,44.4157,44.223,44.3989,93062.0
2020-01-27 12:20:00,53.01,53.15,52.98,53.1,130449.0,44.3989,44.5162,44.3738,44.4743,130449.0
2020-01-27 12:30:00,53.1,53.12,53.01,53.04,75234.0,44.4743,44.491,44.3989,44.424,75234.0
2020-01-27 12:40:00,53.02,53.14,53.01,53.14,47272.0,44.4073,44.5078,44.3989,44.5078,47272.0
2020-01-27 12:50:00,53.14,53.15,53.05,53.08,42408.0,44.5078,44.5162,44.4324,44.4575,42408.0
2020-01-27 13:00:00,53.1,53.23,53.09,53.14,61804.0,44.4743,44.5832,44.4659,44.5078,61804.0
2020-01-27 13:10:00,53.13,53.17,53.07,53.08,56566.0,44.4994,44.5329,44.4492,44.4575,56566.0
2020-01-27 13:20:00,53.08,53.18,53.04,53.16,45605.0,44.4575,44.5413,44.424,44.5245,45605.0
2020-01-27 13:30:00,53.15,53.21,53.11,53.11,43444.0,44.5162,44.5664,44.4827,44.4827,43444.0
2020-01-27 13:40:00,53.11,53.16,53.02,53.03,29692.0,44.4827,44.5245,44.4073,44.4157,29692.0
2020-01-27 13:50:00,53.02,53.05,52.96,53.01,40675.0,44.4073,44.4324,44.357,44.3989,40675.0
2020-01-27 14:00:00,53.01,53.03,52.85,52.89,77404.0,44.3989,44.4157,44.2649,44.2984,77404.0
2020-01-27 14:10:00,52.89,52.94,52.8,52.8,47485.0,44.2984,44.3403,44.223,44.223,47485.0
2020-01-27 14:20:00,52.81,52.89,52.77,52.88,58454.0,44.2314,44.2984,44.1979,44.29,58454.0
2020-01-27 14:30:00,52.89,52.92,52.77,52.83,43436.0,44.2984,44.3235,44.1979,44.2481,43436.0
2020-01-27 14:40:00,52.83,52.87,52.72,52.73,50805.0,44.2481,44.2816,44.156,44.1644,50805.0
2020-01-27 14:50:00,52.72,52.77,52.66,52.69,46375.0,44.156,44.1979,44.1058,44.1309,46375.0
2020-01-27 15:00:00,52.69,52.7,52.6,52.61,52003.0,44.1309,44.1393,44.0555,44.0639,52003.0
2020-01-27 15:10:00,52.61,52.71,52.54,52.65,90434.0,44.0639,44.1476,44.0053,44.0974,90434.0
2020-01-27 15:20:00,52.65,52.73,52.62,52.7,87629.0,44.0974,44.1644,44.0723,44.1393,87629.0
2020-01-27 15:30:00,52.69,52.77,52.68,52.77,79655.0,44.1309,44.1979,44.1225,44.1979,79655.0
2020-01-27 15:40:00,52.77,52.84,52.65,52.72,160184.0,44.1979,44.2565,44.0974,44.156,160184.0
2020-01-27 15:50:00,52.72,52.82,52.69,52.7,398151.0,44.156,44.2398,44.1309,44.1393,398151.0
2020-01-28 09:30:00,53.02,53.1,52.29,52.64,148364.0,44.4073,44.4743,43.7959,44.089,148364.0
2020-01-28 09:40:00,52.67,52.93,52.59,52.85,81546.0,44.1141,44.3319,44.0471,44.2649,81546.0
2020-01-28 09:50:00,52.82,52.99,52.78,52.81,71651.0,44.2398,44.3822,44.2063,44.2314,71651.0
2020-01-28 10:00:00,52.83,52.94,52.68,52.87,78506.0,44.2481,44.3403,44.1225,44.2816,78506.0
2020-01-28 10:10:00,52.88,53.5,52.88,53.46,153223.0,44.29,44.8093,44.29,44.7758,153223.0
2020-01-28 10:20:00,53.46,53.67,53.29,53.33,160539.0,44.7758,44.9517,44.6334,44.6669,160539.0
2020-01-28 10:30:00,53.34,53.53,53.25,53.45,103691.0,44.6753,44.8344,44.5999,44.7674,103691.0
2020-01-28 10:40:00,53.46,53.61,53.44,53.48,115124.0,44.7758,44.9014,44.7591,44.7926,115124.0
2020-01-28 10:50:00,53.48,53.59,53.36,53.59,168545.0,44.7926,44.8847,44.692,44.8847,168545.0
2020-01-28 11:00:00,53.6,53.63,53.14,53.22,90328.0,44.8931,44.9182,44.5078,44.5748,90328.0
2020-01-28 11:10:00,53.22,53.5,53.18,53.38,68386.0,44.5748,44.8093,44.5413,44.7088,68386.0
2020-01-28 11:20:00,53.37,53.38,53.15,53.32,68168.0,44.7004,44.7088,44.5162,44.6585,68168.0
2020-01-28 11:30:00,53.33,53.48,53.28,53.39,44923.0,44.6669,44.7926,44.625,44.7172,44923.0
2020-01-28 11:40:00,53.39,53.5,53.37,53.39,60929.0,44.7172,44.8093,44.7004,44.7172,60929.0
2020-01-28 11:50:00,53.39,53.49,53.35,53.46,47701.0,44.7172,44.8009,44.6837,44.7758,47701.0
2020-01-28 12:00:00,53.47,53.54,53.43,53.46,41385.0,44.7842,44.8428,44.7507,44.7758,41385.0
2020-01-28 12:10:00,53.46,53.56,53.45,53.52,36413.0,44.7758,44.8596,44.7674,44.8261,36413.0
2020-01-28 12:20:00,53.52,53.64,53.49,53.58,54780.0,44.8261,44.9266,44.8009,44.8763,54780.0
2020-01-28 12:30:00,53.58,53.59,53.51,53.53,47855.0,44.8763,44.8847,44.8177,44.8344,47855.0
2020-01-28 12:40:00,53.53,53.56,53.42,53.42,34771.0,44.8344,44.8596,44.7423,44.7423,34771.0
2020-01-28 12:50:00,53.42,53.51,53.35,53.48,31546.0,44.7423,44.8177,44.6837,44.7926,31546.0
2020-01-28 13:00:00,53.48,53.48,53.38,53.41,27958.0,44.7926,44.7926,44.7088,44.7339,27958.0
2020-01-28 13:10:00,53.4,53.51,53.39,53.46,47672.0,44.7256,44.8177,44.7172,44.7758,47672.0
2020-01-28 13:20:00,53.45,53.55,53.41,53.5,39035.0,44.7674,44.8512,44.7339,44.8093,39035.0
2020-01-28 13:30:00,53.51,53.51,53.17,53.21,150621.0,44.8177,44.8177,44.5329,44.5664,150621.0
2020-01-28 13:40:00,53.2,53.3,53.16,53.18,64726.0,44.558,44.6418,44.5245,44.5413,64726.0
2020-01-28 13:50:00,53.17,53.18,53.07,53.14,62826.0,44.5329,44.5413,44.4492,44.5078,62826.0
2020-01-28 14:00:00,53.15,53.3,53.14,53.3,73926.0,44.5162,44.6418,44.5078,44.6418,73926.0
2020-01-28 14:10:00,53.3,53.32,53.14,53.27,96611.0,44.6418,44.6585,44.5078,44.6167,96611.0
2020-01-28 14:20:00,53.27,53.28,53.12,53.14,46671.0,44.6167,44.625,44.491,44.5078,46671.0
2020-01-28 14:30:00,53.15,53.29,53.14,53.22,64536.0,44.5162,44.6334,44.5078,44.5748,64536.0
2020-01-28 14:40:00,53.22,53.33,53.21,53.23,91574.0,44.5748,44.6669,44.5664,44.5832,91574.0
2020-01-28 14:50:00,53.22,53.24,53.04,53.08,133174.0,44.5748,44.5915,44.424,44.4575,133174.0
2020-01-28 15:00:00,53.08,53.15,53.03,53.04,97557.0,44.4575,44.5162,44.4157,44.424,97557.0
2020-01-28 15:10:00,53.04,53.12,52.99,53.12,87334.0,44.424,44.491,44.3822,44.491,87334.0
2020-01-28 15:20:00,53.12,53.14,53.07,53.13,97983.0,44.491,44.5078,44.4492,44.4994,97983.0
2020-01-28 15:30:00,53.13,53.17,53.05,53.05,110210.0,44.4994,44.5329,44.4324,44.4324,110210.0
2020-01-28 15:40:00,53.05,53.16,53.02,53.12,161397.0,44.4324,44.5245,44.4073,44.491,161397.0
2020-01-28 15:50:00,53.12,53.12,52.92,52.95,451741.0,44.491,44.491,44.3235,44.3487,451741.0
2020-01-29 09:30:00,54.6,55.94,54.0,54.28,432321.0,45.7306,46.8529,45.2281,45.4626,432321.0
2020-01-29 09:40:00,54.27,55.25,54.0,54.89,503187.0,45.4542,46.275,45.2281,45.9735,503187.0
2020-01-29 09:50:00,54.88,55.16,54.25,54.53,218758.0,45.9651,46.1997,45.4375,45.672,218758.0
2020-01-29 10:00:00,54.48,54.62,53.5,53.51,265807.0,45.6301,45.7474,44.8093,44.8177,265807.0
2020-01-29 10:10:00,53.5,54.0,53.0,53.88,247800.0,44.8093,45.2281,44.3905,45.1276,247800.0
2020-01-29 10:20:00,53.94,53.96,53.49,53.8,157467.0,45.1778,45.1946,44.8009,45.0606,157467.0
2020-01-29 10:30:00,53.8,53.86,53.42,53.59,143981.0,45.0606,45.1108,44.7423,44.8847,143981.0
2020-01-29 10:40:00,53.6,53.89,53.57,53.72,125289.0,44.8931,45.136,44.8679,44.9936,125289.0
2020-01-29 10:50:00,53.75,53.81,53.45,53.69,125914.0,45.0187,45.069,44.7674,44.9684,125914.0
2020-01-29 11:00:00,53.69,53.78,53.35,53.72,105176.0,44.9684,45.0438,44.6837,44.9936,105176.0
2020-01-29 11:10:00,53.69,53.75,53.0,53.11,204744.0,44.9684,45.0187,44.3905,44.4827,204744.0
2020-01-29 11:20:00,53.14,53.42,53.0,53.33,136958.0,44.5078,44.7423,44.3905,44.6669,136958.0
2020-01-29 11:30:00,53.32,53.34,53.02,53.13,160490.0,44.6585,44.6753,44.4073,44.4994,160490.0
2020-01-29 11:40:00,53.13,53.49,53.07,53.46,89934.0,44.4994,44.8009,44.4492,44.7758,89934.0
2020-01-29 11:50:00,53.43,53.62,53.25,53.25,133840.0,44.7507,44.9098,44.5999,44.5999,133840.0
2020-01-29 12:00:00,53.22,53.39,53.18,53.35,61474.0,44.5748,44.7172,44.5413,44.6837,61474.0
2020-01-29 12:10:00,53.36,53.51,53.29,53.43,95869.0,44.692,44.8177,44.6334,44.7507,95869.0
2020-01-29 12:20:00,53.43,53.43,53.16,53.24,76540.0,44.7507,44.7507,44.5245,44.5915,76540.0
2020-01-29 12:30:00,53.25,53.26,53.03,53.05,56007.0,44.5999,44.6083,44.4157,44.4324,56007.0
2020-01-29 12:40:00,53.03,53.07,52.71,52.78,123521.0,44.4157,44.4492,44.1476,44.2063,123521.0
2020-01-29 12:50:00,52.82,52.82,52.55,52.57,95965.0,44.2398,44.2398,44.0136,44.0304,95965.0
2020-01-29 13:00:00,52.56,52.6,52.36,52.45,73602.0,44.022,44.0555,43.8545,43.9299,73602.0
2020-01-29 13:10:00,52.47,52.97,52.45,52.97,171668.0,43.9466,44.3654,43.9299,44.3654,171668.0
2020-01-29 13:20:00,52.96,53.15,52.94,53.11,127327.0,44.357,44.5162,44.3403,44.4827,127327.0
2020-01-29 13:30:00,53.12,53.23,53.1,53.19,121945.0,44.491,44.5832,44.4743,44.5497,121945.0
2020-01-29 13:40:00,53.19,53.23,52.99,53.17,164601.0,44.5497,44.5832,44.3822,44.5329,164601.0
2020-01-29 13:50:00,53.15,53.29,53.03,53.24,144084.0,44.5162,44.6334,44.4157,44.5915,144084.0
2020-01-29 14:00:00,53.3,53.4,53.16,53.36,145387.0,44.6418,44.7256,44.5245,44.692,145387.0
2020-01-29 14:10:00,53.36,53.44,53.33,53.36,112203.0,44.692,44.7591,44.6669,44.692,112203.0
2020-01-29 14:20:00,53.36,53.38,53.16,53.25,177343.0,44.692,44.7088,44.5245,44.5999,177343.0
2020-01-29 14:30:00,53.25,53.4,53.24,53.35,125411.0,44.5999,44.7256,44.5915,44.6837,125411.0
2020-01-29 14:40:00,53.35,53.37,53.22,53.36,105830.0,44.6837,44.7004,44.5748,44.692,105830.0
2020-01-29 14:50:00,53.34,53.53,53.25,53.51,142347.0,44.6753,44.8344,44.5999,44.8177,142347.0
2020-01-29 15:00:00,53.52,53.55,53.32,53.55,128269.0,44.8261,44.8512,44.6585,44.8512,128269.0
2020-01-29 15:10:00,53.55,53.58,53.34,53.57,126129.0,44.8512,44.8763,44.6753,44.8679,126129.0
2020-01-29 15:20:00,53.57,53.62,53.43,53.62,143463.0,44.8679,44.9098,44.7507,44.9098,143463.0
2020-01-29 15:30:00,53.6,53.8,53.57,53.61,285986.0,44.8931,45.0606,44.8679,44.9014,285986.0
2020-01-29 15:40:00,53.61,53.77,53.6,53.62,230205.0,44.9014,45.0354,44.8931,44.9098,230205.0
2020-01-29 15:50:00,53.61,53.72,53.51,53.6,498020.0,44.9014,44.9936,44.8177,44.8931,498020.0
2020-01-30 09:30:00,52.78,53.85,52.76,53.61,121617.0,44.2063,45.1025,44.1895,44.9014,121617.0
2020-01-30 09:40:00,53.66,54.42,53.58,54.36,245373.0,44.9433,45.5799,44.8763,45.5296,245373.0
2020-01-30 09:50:00,54.35,54.58,54.12,54.37,142321.0,45.5212,45.7139,45.3286,45.538,142321.0
2020-01-30 10:00:00,54.42,54.62,54.15,54.21,98864.0,45.5799,45.7474,45.3537,45.404,98864.0
2020-01-30 10:10:00,54.23,54.5,54.19,54.42,122112.0,45.4207,45.6469,45.3872,45.5799,122112.0
2020-01-30 10:20:00,54.43,54.43,54.02,54.15,130049.0,45.5882,45.5882,45.2448,45.3537,130049.0
2020-01-30 10:30:00,54.18,54.21,53.54,53.6,119864.0,45.3788,45.404,44.8428,44.8931,119864.0
2020-01-30 10:40:00,53.63,53.73,53.26,53.28,136243.0,44.9182,45.0019,44.6083,44.625,136243.0
2020-01-30 10:50:00,53.28,53.42,53.19,53.31,80408.0,44.625,44.7423,44.5497,44.6502,80408.0
2020-01-30 11:00:00,53.3,53.59,53.25,53.48,74919.0,44.6418,44.8847,44.5999,44.7926,74919.0
2020-01-30 11:10:00,53.49,53.84,53.49,53.82,75752.0,44.8009,45.0941,44.8009,45.0773,75752.0
2020-01-30 11:20:00,53.81,53.92,53.75,53.75,69641.0,45.069,45.1611,45.0187,45.0187,69641.0
2020-01-30 11:30:00,53.74,53.8,53.65,53.7,45852.0,45.0103,45.0606,44.9349,44.9768,45852.0
2020-01-30 11:40:00,53.72,53.91,53.7,53.79,66147.0,44.9936,45.1527,44.9768,45.0522,66147.0
2020-01-30 11:50:00,53.79,53.94,53.74,53.78,45226.0,45.0522,45.1778,45.0103,45.0438,45226.0
2020-01-30 12:00:00,53.76,53.79,53.5,53.52,34223.0,45.0271,45.0522,44.8093,44.8261,34223.0
2020-01-30 12:10:00,53.51,53.77,53.51,53.76,57682.0,44.8177,45.0354,44.8177,45.0271,57682.0
2020-01-30 12:20:00,53.76,53.84,53.72,53.8,36887.0,45.0271,45.0941,44.9936,45.0606,36887.0
2020-01-30 12:30:00,53.81,53.94,53.76,53.81,35827.0,45.069,45.1778,45.0271,45.069,35827.0
2020-01-30 12:40:00,53.75,53.84,53.68,53.73,68686.0,45.0187,45.0941,44.9601,45.0019,68686.0
2020-01-30 12:50:00,53.73,53.85,53.72,53.74,37994.0,45.0019,45.1025,44.9936,45.0103,37994.0
2020-01-30 13:00:00,53.74,53.9,53.71,53.79,41000.0,45.0103,45.1443,44.9852,45.0522,41000.0
2020-01-30 13:10:00,53.79,53.84,53.69,53.7,98931.0,45.0522,45.0941,44.9684,44.9768,98931.0
2020-01-30 13:20:00,53.7,53.8,53.65,53.78,33306.0,44.9768,45.0606,44.9349,45.0438,33306.0
2020-01-30 13:30:00,53.79,53.95,53.75,53.82,30604.0,45.0522,45.1862,45.0187,45.0773,30604.0
2020-01-30 13:40:00,53.81,53.94,53.8,53.83,25110.0,45.069,45.1778,45.0606,45.0857,25110.0
2020-01-30 13:50:00,53.79,53.84,53.71,53.78,30299.0,45.0522,45.0941,44.9852,45.0438,30299.0
2020-01-30 14:00:00,53.8,53.81,53.68,53.79,43231.0,45.0606,45.069,44.9601,45.0522,43231.0
2020-01-30 14:10:00,53.79,53.83,53.7,53.73,52087.0,45.0522,45.0857,44.9768,45.0019,52087.0
2020-01-30 14:20:00,53.72,53.86,53.71,53.77,34715.0,44.9936,45.1108,44.9852,45.0354,34715.0
2020-01-30 14:30:00,53.77,53.8,53.65,53.67,31303.0,45.0354,45.0606,44.9349,44.9517,31303.0
2020-01-30 14:40:00,53.66,53.99,53.55,53.73,82444.0,44.9433,45.2197,44.8512,45.0019,82444.0
2020-01-30 14:50:00,53.73,53.86,53.52,53.8,76549.0,45.0019,45.1108,44.8261,45.0606,76549.0
2020-01-30 15:00:00,53.8,53.98,53.77,53.83,99140.0,45.0606,45.2113,45.0354,45.0857,99140.0
2020-01-30 15:10:00,53.83,53.89,53.7,53.76,139648.0,45.0857,45.136,44.9768,45.0271,139648.0
2020-01-30 15:20:00,53.76,53.91,53.75,53.77,265373.0,45.0271,45.1527,45.0187,45.0354,265373.0
2020-01-30 15:30:00,53.79,53.84,53.71,53.78,287637.0,45.0522,45.0941,44.9852,45.0438,287637.0
2020-01-30 15:40:00,53.79,54.26,53.77,54.22,228506.0,45.0522,45.4459,45.0354,45.4123,228506.0
2020-01-30 15:50:00,54.23,54.43,54.22,54.35,542683.0,45.4207,45.5882,45.4123,45.5212,542683.0
2020-01-31 09:30:00,53.99,55.44,53.65,55.3,433712.0,45.2197,46.4342,44.9349,46.3169,433712.0
2020-01-31 09:40:00,55.33,55.37,55.07,55.08,348157.0,46.342,46.3755,46.1243,46.1326,348157.0
2020-01-31 09:50:00,55.09,55.73,54.87,55.48,285338.0,46.141,46.6771,45.9568,46.4677,285338.0
2020-01-31 10:00:00,55.48,55.52,55.11,55.27,278797.0,46.4677,46.5012,46.1578,46.2918,278797.0
2020-01-31 10:10:00,55.26,55.46,55.01,55.09,365512.0,46.2834,46.4509,46.074,46.141,365512.0
2020-01-31 10:20:00,55.07,55.41,54.92,54.98,133667.0,46.1243,46.409,45.9986,46.0489,133667.0
2020-01-31 10:30:00,54.97,55.0,54.75,54.9,98006.0,46.0405,46.0656,45.8563,45.9819,98006.0
2020-01-31 10:40:00,54.88,55.03,54.74,54.84,213210.0,45.9651,46.0908,45.8479,45.9316,213210.0
2020-01-31 10:50:00,54.84,54.97,54.73,54.94,125330.0,45.9316,46.0405,45.8395,46.0154,125330.0
2020-01-31 11:00:00,54.93,55.16,54.92,54.95,154820.0,46.007,46.1997,45.9986,46.0238,154820.0
2020-01-31 11:10:00,54.94,55.08,54.86,54.98,110626.0,46.0154,46.1326,45.9484,46.0489,110626.0
2020-01-31 11:20:00,54.96,55.08,54.81,55.01,223906.0,46.0321,46.1326,45.9065,46.074,223906.0
2020-01-31 11:30:00,55.0,55.38,55.0,55.16,149844.0,46.0656,46.3839,46.0656,46.1997,149844.0
2020-01-31 11:40:00,55.16,55.39,55.12,55.12,117309.0,46.1997,46.3923,46.1662,46.1662,117309.0
2020-01-31 11:50:00,55.13,55.15,54.96,54.99,164311.0,46.1745,46.1913,46.0321,46.0573,164311.0
2020-01-31 12:00:00,54.98,55.17,54.91,55.04,101637.0,46.0489,46.208,45.9903,46.0991,101637.0
2020-01-31 12:10:00,55.04,55.05,54.79,54.82,63369.0,46.0991,46.1075,45.8898,45.9149,63369.0
2020-01-31 12:20:00,54.82,54.82,54.69,54.76,94615.0,45.9149,45.9149,45.806,45.8646,94615.0
2020-01-31 12:30:00,54.77,54.78,54.41,54.41,97127.0,45.873,45.8814,45.5715,45.5715,97127.0
2020-01-31 12:40:00,54.4,54.68,54.34,54.48,163893.0,45.5631,45.7976,45.5129,45.6301,163893.0
2020-01-31 12:50:00,54.48,54.68,54.39,54.58,105887.0,45.6301,45.7976,45.5547,45.7139,105887.0
2020-01-31 13:00:00,54.61,54.81,54.51,54.58,129365.0,45.739,45.9065,45.6552,45.7139,129365.0
2020-01-31 13:10:00,54.55,54.69,54.42,54.6,99848.0,45.6887,45.806,45.5799,45.7306,99848.0
2020-01-31 13:20:00,54.59,54.91,54.54,54.79,144149.0,45.7222,45.9903,45.6804,45.8898,144149.0
2020-01-31 13:30:00,54.79,54.79,54.59,54.68,49426.0,45.8898,45.8898,45.7222,45.7976,49426.0
2020-01-31 13:40:00,54.69,54.91,54.66,54.91,103611.0,45.806,45.9903,45.7809,45.9903,103611.0
2020-01-31 13:50:00,54.9,54.92,54.71,54.8,109032.0,45.9819,45.9986,45.8228,45.8981,109032.0
2020-01-31 14:00:00,54.8,55.01,54.8,54.94,116864.0,45.8981,46.074,45.8981,46.0154,116864.0
2020-01-31 14:10:00,54.95,55.19,54.93,55.19,126602.0,46.0238,46.2248,46.007,46.2248,126602.0
2020-01-31 14:20:00,55.19,55.24,54.97,55.08,176103.0,46.2248,46.2667,46.0405,46.1326,176103.0
2020-01-31 14:30:00,55.06,55.36,55.06,55.31,161016.0,46.1159,46.3672,46.1159,46.3253,161016.0
2020-01-31 14:40:00,55.31,55.4,55.15,55.17,165434.0,46.3253,46.4007,46.1913,46.208,165434.0
2020-01-31 14:50:00,55.17,55.22,54.94,54.97,117771.0,46.208,46.2499,46.0154,46.0405,117771.0
2020-01-31 15:00:00,54.97,55.0,54.69,54.75,123049.0,46.0405,46.0656,45.806,45.8563,123049.0
2020-01-31 15:10:00,54.74,54.78,54.58,54.61,152344.0,45.8479,45.8814,45.7139,45.739,152344.0
2020-01-31 15:20:00,54.62,54.73,54.52,54.54,171466.0,45.7474,45.8395,45.6636,45.6804,171466.0
2020-01-31 15:30:00,54.54,54.73,54.53,54.53,200201.0,45.6804,45.8395,45.672,45.672,200201.0
2020-01-31 15:40:00,54.54,54.74,54.43,54.53,236589.0,45.6804,45.8479,45.5882,45.672,236589.0
2020-01-31 15:50:00,54.54,54.65,54.46,54.47,732486.0,45.6804,45.7725,45.6134,45.6217,732486.0
2020-02-03 09:30:00,54.54,54.66,54.22,54.31,194265.0,45.6804,45.7809,45.4123,45.4877,194265.0
2020-02-03 09:40:00,54.26,54.55,54.21,54.35,143522.0,45.4459,45.6887,45.404,45.5212,143522.0
2020-02-03 09:50:00,54.37,54.43,54.0,54.04,122603.0,45.538,45.5882,45.2281,45.2616,122603.0
2020-02-03 10:00:00,54.05,54.7,54.05,54.2,112228.0,45.27,45.8144,45.27,45.3956,112228.0
2020-02-03 10:10:00,54.22,54.24,53.82,53.85,195548.0,45.4123,45.4291,45.0773,45.1025,195548.0
2020-02-03 10:20:00,53.85,54.1,53.78,54.1,89848.0,45.1025,45.3118,45.0438,45.3118,89848.0
2020-02-03 10:30:00,54.1,54.1,53.66,53.91,112145.0,45.3118,45.3118,44.9433,45.1527,112145.0
2020-02-03 10:40:00,53.9,54.06,53.51,53.52,109330.0,45.1443,45.2783,44.8177,44.8261,109330.0
2020-02-03 10:50:00,53.52,53.57,53.38,53.46,83001.0,44.8261,44.8679,44.7088,44.7758,83001.0
2020-02-03 11:00:00,53.48,53.51,53.33,53.4,71526.0,44.7926,44.8177,44.6669,44.7256,71526.0
2020-02-03 11:10:00,53.4,53.41,53.13,53.22,91953.0,44.7256,44.7339,44.4994,44.5748,91953.0
2020-02-03 11:20:00,53.2,53.23,52.95,52.98,128414.0,44.558,44.5832,44.3487,44.3738,128414.0
2020-02-03 11:30:00,52.98,53.1,52.78,52.79,102978.0,44.3738,44.4743,44.2063,44.2146,102978.0
2020-02-03 11:40:00,52.78,52.82,52.63,52.64,147825.0,44.2063,44.2398,44.0806,44.089,147825.0
2020-02-03 11:50:00,52.63,52.89,52.51,52.85,113426.0,44.0806,44.2984,43.9801,44.2649,113426.0
2020-02-03 12:00:00,52.84,52.94,52.68,52.73,147214.0,44.2565,44.3403,44.1225,44.1644,147214.0
2020-02-03 12:10:00,52.73,52.97,52.68,52.89,87330.0,44.1644,44.3654,44.1225,44.2984,87330.0
2020-02-03 12:20:00,52.9,52.93,52.81,52.81,54765.0,44.3068,44.3319,44.2314,44.2314,54765.0
2020-02-03 12:30:00,52.82,52.82,52.67,52.76,48564.0,44.2398,44.2398,44.1141,44.1895,48564.0
2020-02-03 12:40:00,52.77,52.84,52.66,52.67,74983.0,44.1979,44.2565,44.1058,44.1141,74983.0
2020-02-03 12:50:00,52.68,52.87,52.68,52.84,75499.0,44.1225,44.2816,44.1225,44.2565,75499.0
2020-02-03 13:00:00,52.84,52.88,52.68,52.7,57522.0,44.2565,44.29,44.1225,44.1393,57522.0
2020-02-03 13:10:00,52.7,52.71,52.41,52.49,94761.0,44.1393,44.1476,43.8964,43.9634,94761.0
2020-02-03 13:20:00,52.5,52.68,52.48,52.64,76142.0,43.9718,44.1225,43.955,44.089,76142.0
2020-02-03 13:30:00,52.64,52.76,52.58,52.76,85196.0,44.089,44.1895,44.0388,44.1895,85196.0
2020-02-03 13:40:00,52.76,52.78,52.51,52.52,68054.0,44.1895,44.2063,43.9801,43.9885,68054.0
2020-02-03 13:50:00,52.53,52.54,52.36,52.44,102096.0,43.9969,44.0053,43.8545,43.9215,102096.0
2020-02-03 14:00:00,52.44,52.44,52.3,52.34,78138.0,43.9215,43.9215,43.8042,43.8377,78138.0
2020-02-03 14:10:00,52.34,52.34,52.15,52.17,100132.0,43.8377,43.8377,43.6786,43.6954,100132.0
2020-02-03 14:20:00,52.16,52.24,52.11,52.11,81231.0,43.687,43.754,43.6451,43.6451,81231.0
2020-02-03 14:30:00,52.12,52.25,52.09,52.21,199597.0,43.6535,43.7624,43.6284,43.7289,199597.0
2020-02-03 14:40:00,52.22,52.35,52.18,52.35,81118.0,43.7372,43.8461,43.7037,43.8461,81118.0
2020-02-03 14:50:00,52.35,52.42,52.3,52.3,192195.0,43.8461,43.9047,43.8042,43.8042,192195.0
2020-02-03 15:00:00,52.31,52.58,52.3,52.44,183366.0,43.8126,44.0388,43.8042,43.9215,183366.0
2020-02-03 15:10:00,52.45,52.45,52.35,52.45,150289.0,43.9299,43.9299,43.8461,43.9299,150289.0
2020-02-03 15:20:00,52.45,52.5,52.35,52.43,130746.0,43.9299,43.9718,43.8461,43.9131,130746.0
2020-02-03 15:30:00,52.43,52.44,52.24,52.3,214766.0,43.9131,43.9215,43.754,43.8042,214766.0
2020-02-03 15:40:00,52.29,52.41,52.23,52.25,300483.0,43.7959,43.8964,43.7456,43.7624,300483.0
2020-02-03 15:50:00,52.26,52.26,52.04,52.04,649780.0,43.7707,43.7707,43.5865,43.5865,649780.0
2020-02-04 09:30:00,53.37,53.82,52.9,53.0,360779.0,44.7004,45.0773,44.3068,44.3905,360779.0
2020-02-04 09:40:00,53.05,53.18,52.61,52.76,50203.0,44.4324,44.5413,44.0639,44.1895,50203.0
2020-02-04 09:50:00,52.75,52.77,52.46,52.46,126403.0,44.1811,44.1979,43.9382,43.9382,126403.0
2020-02-04 10:00:00,52.48,52.57,52.24,52.4,83142.0,43.955,44.0304,43.754,43.888,83142.0
2020-02-04 10:10:00,52.41,52.65,52.34,52.64,61321.0,43.8964,44.0974,43.8377,44.089,61321.0
2020-02-04 10:20:00,52.64,52.99,52.53,52.97,91940.0,44.089,44.3822,43.9969,44.3654,91940.0
2020-02-04 10:30:00,52.99,53.14,52.94,53.07,81409.0,44.3822,44.5078,44.3403,44.4492,81409.0
2020-02-04 10:40:00,53.09,53.17,53.01,53.09,96259.0,44.4659,44.5329,44.3989,44.4659,96259.0
2020-02-04 10:50:00,53.07,53.31,53.03,53.3,91389.0,44.4492,44.6502,44.4157,44.6418,91389.0
2020-02-04 11:00:00,53.3,53.44,53.22,53.35,110843.0,44.6418,44.7591,44.5748,44.6837,110843.0
2020-02-04 11:10:00,53.36,53.42,53.26,53.36,111782.0,44.692,44.7423,44.6083,44.692,111782.0
2020-02-04 11:20:00,53.37,53.48,53.36,53.42,154920.0,44.7004,44.7926,44.692,44.7423,154920.0
2020-02-04 11:30:00,53.42,53.54,53.32,53.47,117418.0,44.7423,44.8428,44.6585,44.7842,117418.0
2020-02-04 11:40:00,53.47,53.84,53.44,53.81,221593.0,44.7842,45.0941,44.7591,45.069,221593.0
2020-02-04 11:50:00,53.8,53.82,53.59,53.7,86242.0,45.0606,45.0773,44.8847,44.9768,86242.0
2020-02-04 12:00:00,53.69,53.7,53.49,53.58,72261.0,44.9684,44.9768,44.8009,44.8763,72261.0
2020-02-04 12:10:00,53.59,53.63,53.51,53.6,50409.0,44.8847,44.9182,44.8177,44.8931,50409.0
2020-02-04 12:20:00,53.59,53.79,53.55,53.79,39572.0,44.8847,45.0522,44.8512,45.0522,39572.0
2020-02-04 12:30:00,53.79,53.79,53.63,53.69,48453.0,45.0522,45.0522,44.9182,44.9684,48453.0
2020-02-04 12:40:00,53.68,53.75,53.61,53.73,41021.0,44.9601,45.0187,44.9014,45.0019,41021.0
2020-02-04 12:50:00,53.75,53.78,53.65,53.75,58091.0,45.0187,45.0438,44.9349,45.0187,58091.0
2020-02-04 13:00:00,53.75,53.79,53.67,53.75,28389.0,45.0187,45.0522,44.9517,45.0187,28389.0
2020-02-04 13:10:00,53.75,53.77,53.53,53.54,35944.0,45.0187,45.0354,44.8344,44.8428,35944.0
2020-02-04 13:20:00,53.54,53.61,53.44,53.5,71649.0,44.8428,44.9014,44.7591,44.8093,71649.0
2020-02-04 13:30:00,53.5,53.58,53.46,53.46,32717.0,44.8093,44.8763,44.7758,44.7758,32717.0
2020-02-04 13:40:00,53.47,53.47,53.37,53.4,49746.0,44.7842,44.7842,44.7004,44.7256,49746.0
2020-02-04 13:50:00,53.41,53.44,53.34,53.34,46985.0,44.7339,44.7591,44.6753,44.6753,46985.0
2020-02-04 14:00:00,53.35,53.35,53.16,53.22,56481.0,44.6837,44.6837,44.5245,44.5748,56481.0
2020-02-04 14:10:00,53.24,53.36,53.23,53.33,41253.0,44.5915,44.692,44.5832,44.6669,41253.0
2020-02-04 14:20:00,53.32,53.4,53.28,53.36,44635.0,44.6585,44.7256,44.625,44.692,44635.0
2020-02-04 14:30:00,53.35,53.43,53.31,53.36,73915.0,44.6837,44.7507,44.6502,44.692,73915.0
2020-02-04 14:40:00,53.36,53.56,53.32,53.32,77531.0,44.692,44.8596,44.6585,44.6585,77531.0
2020-02-04 14:50:00,53.32,53.38,53.21,53.34,76675.0,44.6585,44.7088,44.5664,44.6753,76675.0
2020-02-04 15:00:00,53.34,53.44,53.29,53.44,45504.0,44.6753,44.7591,44.6334,44.7591,45504.0
2020-02-04 15:10:00,53.44,53.56,53.43,53.56,56475.0,44.7591,44.8596,44.7507,44.8596,56475.0
2020-02-04 15:20:00,53.55,53.71,53.53,53.55,119913.0,44.8512,44.9852,44.8344,44.8512,119913.0
2020-02-04 15:30:00,53.56,53.56,53.27,53.27,147454.0,44.8596,44.8596,44.6167,44.6167,147454.0
2020-02-04 15:40:00,53.27,53.29,53.13,53.23,181478.0,44.6167,44.6334,44.4994,44.5832,181478.0
2020-02-04 15:50:00,53.24,53.43,53.23,53.39,378778.0,44.5915,44.7507,44.5832,44.7172,378778.0
2020-02-05 09:30:00,54.01,54.94,54.01,54.72,231682.0,45.2365,46.0154,45.2365,45.8311,231682.0
2020-02-05 09:40:00,54.74,55.04,54.48,54.98,125299.0,45.8479,46.0991,45.6301,46.0489,125299.0
2020-02-05 09:50:00,54.99,55.02,54.62,54.65,102049.0,46.0573,46.0824,45.7474,45.7725,102049.0
2020-02-05 10:00:00,54.65,55.03,54.65,54.97,81811.0,45.7725,46.0908,45.7725,46.0405,81811.0
2020-02-05 10:10:00,54.98,54.99,54.66,54.71,70912.0,46.0489,46.0573,45.7809,45.8228,70912.0
2020-02-05 10:20:00,54.71,54.9,54.56,54.68,77718.0,45.8228,45.9819,45.6971,45.7976,77718.0
2020-02-05 10:30:00,54.7,55.06,54.68,54.95,104571.0,45.8144,46.1159,45.7976,46.0238,104571.0
2020-02-05 10:40:00,54.96,55.27,54.89,55.23,94741.0,46.0321,46.2918,45.9735,46.2583,94741.0
2020-02-05 10:50:00,55.24,55.37,55.15,55.23,88548.0,46.2667,46.3755,46.1913,46.2583,88548.0
2020-02-05 11:00:00,55.2,55.2,54.91,55.12,72723.0,46.2332,46.2332,45.9903,46.1662,72723.0
2020-02-05 11:10:00,55.13,55.17,54.87,54.87,48575.0,46.1745,46.208,45.9568,45.9568,48575.0
2020-02-05 11:20:00,54.85,55.09,54.84,55.04,79928.0,45.94,46.141,45.9316,46.0991,79928.0
2020-02-05 11:30:00,55.05,55.15,54.98,55.08,65272.0,46.1075,46.1913,46.0489,46.1326,65272.0
2020-02-05 11:40:00,55.09,55.3,55.04,55.29,42059.0,46.141,46.3169,46.0991,46.3085,42059.0
2020-02-05 11:50:00,55.29,55.35,55.22,55.23,54376.0,46.3085,46.3588,46.2499,46.2583,54376.0
2020-02-05 12:00:00,55.22,55.24,55.04,55.08,58390.0,46.2499,46.2667,46.0991,46.1326,58390.0
2020-02-05 12:10:00,55.07,55.22,55.03,55.19,46389.0,46.1243,46.2499,46.0908,46.2248,46389.0
2020-02-05 12:20:00,55.19,55.19,54.99,55.04,44270.0,46.2248,46.2248,46.0573,46.0991,44270.0
2020-02-05 12:30:00,55.04,55.25,55.04,55.25,41238.0,46.0991,46.275,46.0991,46.275,41238.0
2020-02-05 12:40:00,55.25,55.34,55.25,55.33,39153.0,46.275,46.3504,46.275,46.342,39153.0
2020-02-05 12:50:00,55.33,55.47,55.32,55.45,44919.0,46.342,46.4593,46.3337,46.4425,44919.0
2020-02-05 13:00:00,55.45,55.47,55.34,55.45,81534.0,46.4425,46.4593,46.3504,46.4425,81534.0
2020-02-05 13:10:00,55.43,55.46,55.31,55.43,56977.0,46.4258,46.4509,46.3253,46.4258,56977.0
2020-02-05 13:20:00,55.44,55.56,55.42,55.56,134007.0,46.4342,46.5347,46.4174,46.5347,134007.0
2020-02-05 13:30:00,55.55,55.58,55.44,55.56,89482.0,46.5263,46.5514,46.4342,46.5347,89482.0
2020-02-05 13:40:00,55.54,55.74,55.51,55.57,91568.0,46.5179,46.6854,46.4928,46.5431,91568.0
2020-02-05 13:50:00,55.56,55.67,55.53,55.62,80262.0,46.5347,46.6268,46.5095,46.5849,80262.0
2020-02-05 14:00:00,55.62,55.64,55.35,55.43,74485.0,46.5849,46.6017,46.3588,46.4258,74485.0
2020-02-05 14:10:00,55.41,55.51,55.4,55.44,55737.0,46.409,46.4928,46.4007,46.4342,55737.0
2020-02-05 14:20:00,55.44,55.55,55.42,55.55,85006.0,46.4342,46.5263,46.4174,46.5263,85006.0
2020-02-05 14:30:00,55.53,55.53,55.33,55.37,103798.0,46.5095,46.5095,46.342,46.3755,103798.0
2020-02-05 14:40:00,55.35,55.47,55.34,55.47,76980.0,46.3588,46.4593,46.3504,46.4593,76980.0
2020-02-05 14:50:00,55.47,55.64,55.44,55.45,196317.0,46.4593,46.6017,46.4342,46.4425,196317.0
2020-02-05 15:00:00,55.45,55.56,55.39,55.39,123987.0,46.4425,46.5347,46.3923,46.3923,123987.0
2020-02-05 15:10:00,55.39,55.42,55.26,55.28,66112.0,46.3923,46.4174,46.2834,46.3002,66112.0
2020-02-05 15:20:00,55.28,55.44,55.25,55.37,66379.0,46.3002,46.4342,46.275,46.3755,66379.0
2020-02-05 15:30:00,55.37,55.54,55.29,55.47,139866.0,46.3755,46.5179,46.3085,46.4593,139866.0
2020-02-05 15:40:00,55.46,55.63,55.42,55.62,208841.0,46.4509,46.5933,46.4174,46.5849,208841.0
2020-02-05 15:50:00,55.63,55.66,55.5,55.57,570293.0,46.5933,46.6184,46.4844,46.5431,570293.0
2020-02-06 09:30:00,55.82,56.09,55.43,55.56,193647.0,46.7524,46.9786,46.4258,46.5347,193647.0
2020-02-06 09:40:00,55.56,55.65,55.28,55.59,67328.0,46.5347,46.6101,46.3002,46.5598,67328.0
2020-02-06 09:50:00,55.56,55.94,55.51,55.82,84431.0,46.5347,46.8529,46.4928,46.7524,84431.0
2020-02-06 10:00:00,55.83,56.07,55.82,55.96,70304.0,46.7608,46.9618,46.7524,46.8697,70304.0
2020-02-06 10:10:00,55.94,56.0,55.71,55.8,79066.0,46.8529,46.9032,46.6603,46.7357,79066.0
2020-02-06 10:20:00,55.8,55.89,55.66,55.77,75125.0,46.7357,46.8111,46.6184,46.7106,75125.0
2020-02-06 10:30:00,55.78,55.86,55.66,55.7,46453.0,46.7189,46.7859,46.6184,46.6519,46453.0
2020-02-06 10:40:00,55.71,55.82,55.59,55.64,53765.0,46.6603,46.7524,46.5598,46.6017,53765.0
2020-02-06 10:50:00,55.63,55.68,55.51,55.58,62362.0,46.5933,46.6352,46.4928,46.5514,62362.0
2020-02-06 11:00:00,55.58,55.67,55.51,55.67,44968.0,46.5514,46.6268,46.4928,46.6268,44968.0
2020-02-06 11:10:00,55.66,55.85,55.65,55.85,48615.0,46.6184,46.7776,46.6101,46.7776,48615.0
2020-02-06 11:20:00,55.82,55.87,55.58,55.69,84688.0,46.7524,46.7943,46.5514,46.6436,84688.0
2020-02-06 11:30:00,55.67,55.68,55.48,55.67,66106.0,46.6268,46.6352,46.4677,46.6268,66106.0
2020-02-06 11:40:00,55.67,55.7,55.53,55.6,39656.0,46.6268,46.6519,46.5095,46.5682,39656.0
2020-02-06 11:50:00,55.62,55.65,55.51,55.61,33925.0,46.5849,46.6101,46.4928,46.5766,33925.0
2020-02-06 12:00:00,55.59,55.64,55.49,55.6,45123.0,46.5598,46.6017,46.476,46.5682,45123.0
2020-02-06 12:10:00,55.6,55.68,55.6,55.66,35154.0,46.5682,46.6352,46.5682,46.6184,35154.0
2020-02-06 12:20:00,55.66,55.67,55.57,55.63,42197.0,46.6184,46.6268,46.5431,46.5933,42197.0
2020-02-06 12:30:00,55.63,55.63,55.57,55.61,41752.0,46.5933,46.5933,46.5431,46.5766,41752.0
2020-02-06 12:40:00,55.61,55.62,55.53,55.59,47779.0,46.5766,46.5849,46.5095,46.5598,47779.0
2020-02-06 12:50:00,55.59,55.67,55.54,55.66,28381.0,46.5598,46.6268,46.5179,46.6184,28381.0
2020-02-06 13:00:00,55.66,55.73,55.61,55.68,25325.0,46.6184,46.6771,46.5766,46.6352,25325.0
2020-02-06 13:10:00,55.67,55.72,55.63,55.7,23237.0,46.6268,46.6687,46.5933,46.6519,23237.0
2020-02-06 13:20:00,55.67,55.71,55.53,55.54,37612.0,46.6268,46.6603,46.5095,46.5179,37612.0
2020-02-06 13:30:00,55.52,55.52,55.44,55.48,27664.0,46.5012,46.5012,46.4342,46.4677,27664.0
2020-02-06 13:40:00,55.47,55.62,55.46,55.62,32515.0,46.4593,46.5849,46.4509,46.5849,32515.0
2020-02-06 13:50:00,55.63,55.72,55.59,55.71,32595.0,46.5933,46.6687,46.5598,46.6603,32595.0
2020-02-06 14:00:00,55.7,55.71,55.54,55.57,26884.0,46.6519,46.6603,46.5179,46.5431,26884.0
2020-02-06 14:10:00,55.54,55.7,55.52,55.67,44553.0,46.5179,46.6519,46.5012,46.6268,44553.0
2020-02-06 14:20:00,55.68,55.75,55.66,55.74,36844.0,46.6352,46.6938,46.6184,46.6854,36844.0
2020-02-06 14:30:00,55.74,55.83,55.71,55.78,30318.0,46.6854,46.7608,46.6603,46.7189,30318.0
2020-02-06 14:40:00,55.77,55.85,55.7,55.79,24718.0,46.7106,46.7776,46.6519,46.7273,24718.0
2020-02-06 14:50:00,55.79,55.81,55.69,55.71,32124.0,46.7273,46.7441,46.6436,46.6603,32124.0
2020-02-06 15:00:00,55.71,55.8,55.68,55.79,39331.0,46.6603,46.7357,46.6352,46.7273,39331.0
2020-02-06 15:10:00,55.81,55.81,55.73,55.75,30879.0,46.7441,46.7441,46.6771,46.6938,30879.0
2020-02-06 15:20:00,55.75,55.8,55.7,55.77,78655.0,46.6938,46.7357,46.6519,46.7106,78655.0
2020-02-06 15:30:00,55.78,55.79,55.61,55.62,74479.0,46.7189,46.7273,46.5766,46.5849,74479.0
2020-02-06 15:40:00,55.62,55.7,55.5,55.51,86989.0,46.5849,46.6519,46.4844,46.4928,86989.0
2020-02-06 15:50:00,55.51,55.58,55.41,55.47,276406.0,46.4928,46.5514,46.409,46.4593,276406.0
2020-02-07 09:30:00,55.0,55.33,54.73,54.82,137615.0,46.0656,46.342,45.8395,45.9149,137615.0
2020-02-07 09:40:00,54.85,55.05,54.58,55.05,73563.0,45.94,46.1075,45.7139,46.1075,73563.0
2020-02-07 09:50:00,55.01,55.31,54.82,54.87,153025.0,46.074,46.3253,45.9149,45.9568,153025.0
2020-02-07 10:00:00,54.87,55.41,54.77,55.04,119146.0,45.9568,46.409,45.873,46.0991,119146.0
2020-02-07 10:10:00,55.06,55.2,54.84,54.94,62672.0,46.1159,46.2332,45.9316,46.0154,62672.0
2020-02-07 10:20:00,54.94,55.05,54.86,54.86,72132.0,46.0154,46.1075,45.9484,45.9484,72132.0
2020-02-07 10:30:00,54.86,54.96,54.77,54.86,43843.0,45.9484,46.0321,45.873,45.9484,43843.0
2020-02-07 10:40:00,54.84,54.94,54.67,54.67,97479.0,45.9316,46.0154,45.7892,45.7892,97479.0
2020-02-07 10:50:00,54.68,54.75,54.5,54.7,119609.0,45.7976,45.8563,45.6469,45.8144,119609.0
2020-02-07 11:00:00,54.7,54.81,54.67,54.73,45251.0,45.8144,45.9065,45.7892,45.8395,45251.0
2020-02-07 11:10:00,54.72,54.89,54.68,54.68,118845.0,45.8311,45.9735,45.7976,45.7976,118845.0
2020-02-07 11:20:00,54.7,54.88,54.7,54.8,90933.0,45.8144,45.9651,45.8144,45.8981,90933.0
2020-02-07 11:30:00,54.81,55.07,54.81,54.93,194722.0,45.9065,46.1243,45.9065,46.007,194722.0
2020-02-07 11:40:00,54.9,54.94,54.72,54.77,57329.0,45.9819,46.0154,45.8311,45.873,57329.0
2020-02-07 11:50:00,54.77,54.82,54.72,54.76,38151.0,45.873,45.9149,45.8311,45.8646,38151.0
2020-02-07 12:00:00,54.74,54.91,54.73,54.8,78162.0,45.8479,45.9903,45.8395,45.8981,78162.0
2020-02-07 12:10:00,54.82,54.99,54.81,54.85,77710.0,45.9149,46.0573,45.9065,45.94,77710.0
2020-02-07 12:20:00,54.86,55.03,54.86,55.0,80539.0,45.9484,46.0908,45.9484,46.0656,80539.0
2020-02-07 12:30:00,54.99,55.03,54.79,54.8,38974.0,46.0573,46.0908,45.8898,45.8981,38974.0
2020-02-07 12:40:00,54.8,54.84,54.72,54.84,50063.0,45.8981,45.9316,45.8311,45.9316,50063.0
2020-02-07 12:50:00,54.85,54.92,54.81,54.85,42715.0,45.94,45.9986,45.9065,45.94,42715.0
2020-02-07 13:00:00,54.85,54.85,54.68,54.68,27378.0,45.94,45.94,45.7976,45.7976,27378.0
2020-02-07 13:10:00,54.68,54.74,54.64,54.74,66794.0,45.7976,45.8479,45.7641,45.8479,66794.0
2020-02-07 13:20:00,54.74,54.8,54.71,54.74,40193.0,45.8479,45.8981,45.8228,45.8479,40193.0
2020-02-07 13:30:00,54.73,54.83,54.68,54.82,150629.0,45.8395,45.9233,45.7976,45.9149,150629.0
2020-02-07 13:40:00,54.82,54.88,54.79,54.83,38322.0,45.9149,45.9651,45.8898,45.9233,38322.0
2020-02-07 13:50:00,54.82,54.94,54.81,54.86,41104.0,45.9149,46.0154,45.9065,45.9484,41104.0
2020-02-07 14:00:00,54.87,54.96,54.87,54.92,105078.0,45.9568,46.0321,45.9568,45.9986,105078.0
2020-02-07 14:10:00,54.91,54.93,54.82,54.86,65640.0,45.9903,46.007,45.9149,45.9484,65640.0
2020-02-07 14:20:00,54.86,54.91,54.82,54.87,93601.0,45.9484,45.9903,45.9149,45.9568,93601.0
2020-02-07 14:30:00,54.87,54.95,54.83,54.84,55871.0,45.9568,46.0238,45.9233,45.9316,55871.0
2020-02-07 14:40:00,54.85,54.85,54.65,54.66,47589.0,45.94,45.94,45.7725,45.7809,47589.0
2020-02-07 14:50:00,54.65,54.66,54.56,54.62,94075.0,45.7725,45.7809,45.6971,45.7474,94075.0
2020-02-07 15:00:00,54.63,54.72,54.61,54.69,34119.0,45.7557,45.8311,45.739,45.806,34119.0
2020-02-07 15:10:00,54.69,54.82,54.62,54.79,57698.0,45.806,45.9149,45.7474,45.8898,57698.0
2020-02-07 15:20:00,54.8,54.84,54.77,54.79,52678.0,45.8981,45.9316,45.873,45.8898,52678.0
2020-02-07 15:30:00,54.8,54.85,54.71,54.82,71834.0,45.8981,45.94,45.8228,45.9149,71834.0
2020-02-07 15:40:00,54.82,54.86,54.77,54.8,104147.0,45.9149,45.9484,45.873,45.8981,104147.0
2020-02-07 15:50:00,54.81,54.85,54.65,54.68,396920.0,45.9065,45.94,45.7725,45.7976,396920.0
2020-02-10 09:30:00,54.39,54.53,54.09,54.16,184536.0,45.5547,45.672,45.3035,45.3621,184536.0
2020-02-10 09:40:00,54.17,54.19,53.91,54.03,98315.0,45.3705,45.3872,45.1527,45.2532,98315.0
2020-02-10 09:50:00,54.04,54.26,53.89,54.26,128170.0,45.2616,45.4459,45.136,45.4459,128170.0
2020-02-10 10:00:00,54.26,54.37,54.19,54.37,74178.0,45.4459,45.538,45.3872,45.538,74178.0
2020-02-10 10:10:00,54.37,54.37,54.19,54.26,71573.0,45.538,45.538,45.3872,45.4459,71573.0
2020-02-10 10:20:00,54.26,54.3,54.13,54.23,51878.0,45.4459,45.4794,45.337,45.4207,51878.0
2020-02-10 10:30:00,54.25,54.65,54.21,54.62,45170.0,45.4375,45.7725,45.404,45.7474,45170.0
2020-02-10 10:40:00,54.64,54.87,54.62,54.83,57873.0,45.7641,45.9568,45.7474,45.9233,57873.0
2020-02-10 10:50:00,54.85,54.94,54.75,54.81,43669.0,45.94,46.0154,45.8563,45.9065,43669.0
2020-02-10 11:00:00,54.81,54.82,54.69,54.75,36612.0,45.9065,45.9149,45.806,45.8563,36612.0
2020-02-10 11:10:00,54.75,54.83,54.73,54.75,47459.0,45.8563,45.9233,45.8395,45.8563,47459.0
2020-02-10 11:20:00,54.74,54.76,54.61,54.71,47397.0,45.8479,45.8646,45.739,45.8228,47397.0
2020-02-10 11:30:00,54.72,54.79,54.63,54.71,31446.0,45.8311,45.8898,45.7557,45.8228,31446.0
2020-02-10 11:40:00,54.7,54.83,54.68,54.83,26459.0,45.8144,45.9233,45.7976,45.9233,26459.0
2020-02-10 11:50:00,54.84,54.85,54.61,54.67,63978.0,45.9316,45.94,45.739,45.7892,63978.0
2020-02-10 12:00:00,54.67,54.67,54.55,54.6,25355.0,45.7892,45.7892,45.6887,45.7306,25355.0
2020-02-10 12:10:00,54.59,54.68,54.58,54.65,27482.0,45.7222,45.7976,45.7139,45.7725,27482.0
2020-02-10 12:20:00,54.63,54.7,54.62,54.7,24278.0,45.7557,45.8144,45.7474,45.8144,24278.0
2020-02-10 12:30:00,54.68,54.73,54.61,54.7,27969.0,45.7976,45.8395,45.739,45.8144,27969.0
2020-02-10 12:40:00,54.72,54.73,54.62,54.64,23055.0,45.8311,45.8395,45.7474,45.7641,23055.0
2020-02-10 12:50:00,54.64,54.68,54.61,54.66,20906.0,45.7641,45.7976,45.739,45.7809,20906.0
2020-02-10 13:00:00,54.65,54.7,54.63,54.7,11108.0,45.7725,45.8144,45.7557,45.8144,11108.0
2020-02-10 13:10:00,54.69,54.73,54.68,54.69,46088.0,45.806,45.8395,45.7976,45.806,46088.0
2020-02-10 13:20:00,54.69,54.7,54.62,54.68,29491.0,45.806,45.8144,45.7474,45.7976,29491.0
2020-02-10 13:30:00,54.68,54.73,54.66,54.71,50152.0,45.7976,45.8395,45.7809,45.8228,50152.0
2020-02-10 13:40:00,54.71,54.76,54.68,54.76,13468.0,45.8228,45.8646,45.7976,45.8646,13468.0
2020-02-10 13:50:00,54.77,54.78,54.72,54.74,22525.0,45.873,45.8814,45.8311,45.8479,22525.0
2020-02-10 14:00:00,54.75,54.86,54.72,54.84,24342.0,45.8563,45.9484,45.8311,45.9316,24342.0
2020-02-10 14:10:00,54.85,54.96,54.83,54.93,26896.0,45.94,46.0321,45.9233,46.007,26896.0
2020-02-10 14:20:00,54.92,55.06,54.91,54.98,90003.0,45.9986,46.1159,45.9903,46.0489,90003.0
2020-02-10 14:30:00,54.98,55.04,54.94,55.0,24922.0,46.0489,46.0991,46.0154,46.0656,24922.0
2020-02-10 14:40:00,54.99,55.03,54.93,54.97,31456.0,46.0573,46.0908,46.007,46.0405,31456.0
2020-02-10 14:50:00,54.97,54.98,54.91,54.92,22784.0,46.0405,46.0489,45.9903,45.9986,22784.0
2020-02-10 15:00:00,54.92,54.96,54.87,54.9,39118.0,45.9986,46.0321,45.9568,45.9819,39118.0
2020-02-10 15:10:00,54.9,55.01,54.88,54.99,54613.0,45.9819,46.074,45.9651,46.0573,54613.0
2020-02-10 15:20:00,54.97,55.0,54.92,54.96,38813.0,46.0405,46.0656,45.9986,46.0321,38813.0
2020-02-10 15:30:00,54.96,54.98,54.87,54.88,65761.0,46.0321,46.0489,45.9568,45.9651,65761.0
2020-02-10 15:40:00,54.88,54.95,54.86,54.91,70370.0,45.9651,46.0238,45.9484,45.9903,70370.0
2020-02-10 15:50:00,54.9,55.09,54.89,55.09,240216.0,45.9819,46.141,45.9735,46.141,240216.0
2020-02-11 09:30:00,55.55,55.84,55.08,55.42,100716.0,46.5263,46.7692,46.1326,46.4174,100716.0
2020-02-11 09:40:00,55.37,55.69,55.35,55.58,94604.0,46.3755,46.6436,46.3588,46.5514,94604.0
2020-02-11 09:50:00,55.57,55.68,55.43,55.5,80125.0,46.5431,46.6352,46.4258,46.4844,80125.0
2020-02-11 10:00:00,55.52,55.92,55.52,55.8,107311.0,46.5012,46.8362,46.5012,46.7357,107311.0
2020-02-11 10:10:00,55.83,55.83,55.66,55.7,64251.0,46.7608,46.7608,46.6184,46.6519,64251.0
2020-02-11 10:20:00,55.71,56.22,55.53,56.2,304446.0,46.6603,47.0875,46.5095,47.0707,304446.0
2020-02-11 10:30:00,56.22,56.24,55.9,55.92,248806.0,47.0875,47.1042,46.8194,46.8362,248806.0
2020-02-11 10:40:00,55.9,55.96,55.79,55.94,81586.0,46.8194,46.8697,46.7273,46.8529,81586.0
2020-02-11 10:50:00,55.94,55.98,55.71,55.8,65045.0,46.8529,46.8864,46.6603,46.7357,65045.0
2020-02-11 11:00:00,55.79,55.88,55.75,55.86,40299.0,46.7273,46.8027,46.6938,46.7859,40299.0
2020-02-11 11:10:00,55.84,55.91,55.76,55.77,44212.0,46.7692,46.8278,46.7022,46.7106,44212.0
2020-02-11 11:20:00,55.76,55.84,55.75,55.77,61019.0,46.7022,46.7692,46.6938,46.7106,61019.0
2020-02-11 11:30:00,55.76,55.81,55.61,55.75,38376.0,46.7022,46.7441,46.5766,46.6938,38376.0
2020-02-11 11:40:00,55.73,55.92,55.71,55.92,27668.0,46.6771,46.8362,46.6603,46.8362,27668.0
2020-02-11 11:50:00,55.9,56.08,55.9,55.97,68900.0,46.8194,46.9702,46.8194,46.8781,68900.0
2020-02-11 12:00:00,55.97,56.17,55.95,56.13,49629.0,46.8781,47.0456,46.8613,47.0121,49629.0
2020-02-11 12:10:00,56.13,56.29,56.12,56.27,51153.0,47.0121,47.1461,47.0037,47.1293,51153.0
2020-02-11 12:20:00,56.26,56.42,56.19,56.42,110531.0,47.121,47.255,47.0623,47.255,110531.0
2020-02-11 12:30:00,56.43,56.44,56.32,56.33,80414.0,47.2634,47.2717,47.1712,47.1796,80414.0
2020-02-11 12:40:00,56.31,56.41,56.27,56.29,57783.0,47.1628,47.2466,47.1293,47.1461,57783.0
2020-02-11 12:50:00,56.27,56.32,56.15,56.25,99883.0,47.1293,47.1712,47.0288,47.1126,99883.0
2020-02-11 13:00:00,56.25,56.31,56.2,56.28,37132.0,47.1126,47.1628,47.0707,47.1377,37132.0
2020-02-11 13:10:00,56.28,56.46,56.21,56.43,69638.0,47.1377,47.2885,47.0791,47.2634,69638.0
2020-02-11 13:20:00,56.43,56.44,56.23,56.29,163356.0,47.2634,47.2717,47.0958,47.1461,163356.0
2020-02-11 13:30:00,56.3,56.37,56.29,56.35,46511.0,47.1545,47.2131,47.1461,47.1963,46511.0
2020-02-11 13:40:00,56.37,56.56,56.36,56.48,161509.0,47.2131,47.3722,47.2047,47.3052,161509.0
2020-02-11 13:50:00,56.47,56.52,56.39,56.45,47042.0,47.2969,47.3387,47.2298,47.2801,47042.0
2020-02-11 14:00:00,56.46,56.59,56.38,56.58,73243.0,47.2885,47.3974,47.2215,47.389,73243.0
2020-02-11 14:10:00,56.58,56.67,56.46,56.53,111469.0,47.389,47.4644,47.2885,47.3471,111469.0
2020-02-11 14:20:00,56.52,56.58,56.49,56.57,63598.0,47.3387,47.389,47.3136,47.3806,63598.0
2020-02-11 14:30:00,56.57,56.6,56.53,56.58,39973.0,47.3806,47.4057,47.3471,47.389,39973.0
2020-02-11 14:40:00,56.57,56.58,56.5,56.55,61647.0,47.3806,47.389,47.322,47.3639,61647.0
2020-02-11 14:50:00,56.56,56.64,56.49,56.5,88758.0,47.3722,47.4392,47.3136,47.322,88758.0
2020-02-11 15:00:00,56.5,56.63,56.5,56.63,104797.0,47.322,47.4309,47.322,47.4309,104797.0
2020-02-11 15:10:00,56.63,56.68,56.56,56.62,128729.0,47.4309,47.4727,47.3722,47.4225,128729.0
2020-02-11 15:20:00,56.63,56.98,56.62,56.92,394813.0,47.4309,47.724,47.4225,47.6738,394813.0
2020-02-11 15:30:00,56.92,57.12,56.74,56.98,292710.0,47.6738,47.8413,47.523,47.724,292710.0
2020-02-11 15:40:00,56.97,57.14,56.87,56.92,498968.0,47.7156,47.858,47.6319,47.6738,498968.0
2020-02-11 15:50:00,56.92,57.16,56.76,56.76,1134698.0,47.6738,47.8748,47.5397,47.5397,1134698.0
2020-02-12 09:30:00,58.29,58.98,57.64,58.37,598631.0,48.8212,49.3991,48.2768,48.8882,598631.0
2020-02-12 09:40:00,58.35,58.39,57.76,58.0,256625.0,48.8715,48.905,48.3773,48.5783,256625.0
2020-02-12 09:50:00,58.02,58.3,57.92,58.13,121067.0,48.5951,48.8296,48.5113,48.6872,121067.0
2020-02-12 10:00:00,58.14,58.81,58.06,58.78,307144.0,48.6956,49.2567,48.6286,49.2316,307144.0
2020-02-12 10:10:00,58.76,58.82,58.46,58.77,186222.0,49.2149,49.2651,48.9636,49.2232,186222.0
2020-02-12 10:20:00,58.76,58.77,58.52,58.62,131416.0,49.2149,49.2232,49.0138,49.0976,131416.0
2020-02-12 10:30:00,58.62,58.74,58.46,58.54,126947.0,49.0976,49.1981,48.9636,49.0306,126947.0
2020-02-12 10:40:00,58.56,58.65,58.37,58.41,138058.0,49.0473,49.1227,48.8882,48.9217,138058.0
2020-02-12 10:50:00,58.41,58.7,58.37,58.67,98592.0,48.9217,49.1646,48.8882,49.1395,98592.0
2020-02-12 11:00:00,58.68,58.77,58.46,58.54,100483.0,49.1479,49.2232,48.9636,49.0306,100483.0
2020-02-12 11:10:00,58.54,58.57,58.27,58.52,95799.0,49.0306,49.0557,48.8045,49.0138,95799.0
2020-02-12 11:20:00,58.53,58.63,58.19,58.31,131397.0,49.0222,49.106,48.7375,48.838,131397.0
2020-02-12 11:30:00,58.28,58.38,58.0,58.02,177782.0,48.8128,48.8966,48.5783,48.5951,177782.0
2020-02-12 11:40:00,58.04,58.15,57.93,57.99,69306.0,48.6118,48.7039,48.5197,48.5699,69306.0
2020-02-12 11:50:00,58.0,58.17,57.88,57.97,88991.0,48.5783,48.7207,48.4778,48.5532,88991.0
2020-02-12 12:00:00,57.99,58.18,57.95,58.15,90156.0,48.5699,48.7291,48.5364,48.7039,90156.0
2020-02-12 12:10:00,58.15,58.19,57.97,57.97,60364.0,48.7039,48.7375,48.5532,48.5532,60364.0
2020-02-12 12:20:00,57.96,58.29,57.9,58.22,261763.0,48.5448,48.8212,48.4946,48.7626,261763.0
2020-02-12 12:30:00,58.23,58.24,58.01,58.2,88777.0,48.771,48.7793,48.5867,48.7458,88777.0
2020-02-12 12:40:00,58.19,58.28,58.03,58.06,55467.0,48.7375,48.8128,48.6034,48.6286,55467.0
2020-02-12 12:50:00,58.07,58.25,58.06,58.2,52244.0,48.6369,48.7877,48.6286,48.7458,52244.0
2020-02-12 13:00:00,58.19,58.29,58.13,58.21,114977.0,48.7375,48.8212,48.6872,48.7542,114977.0
2020-02-12 13:10:00,58.22,58.33,58.18,58.25,51134.0,48.7626,48.8547,48.7291,48.7877,51134.0
2020-02-12 13:20:00,58.25,58.37,58.21,58.36,48222.0,48.7877,48.8882,48.7542,48.8798,48222.0
2020-02-12 13:30:00,58.37,58.58,58.33,58.58,86854.0,48.8882,49.0641,48.8547,49.0641,86854.0
2020-02-12 13:40:00,58.59,58.62,58.44,58.54,80790.0,49.0725,49.0976,48.9468,49.0306,80790.0
2020-02-12 13:50:00,58.53,58.68,58.41,58.67,59098.0,49.0222,49.1479,48.9217,49.1395,59098.0
2020-02-12 14:00:00,58.66,58.75,58.6,58.61,83591.0,49.1311,49.2065,49.0808,49.0892,83591.0
2020-02-12 14:10:00,58.62,58.68,58.55,58.55,44567.0,49.0976,49.1479,49.039,49.039,44567.0
2020-02-12 14:20:00,58.54,58.73,58.42,58.69,68509.0,49.0306,49.1897,48.9301,49.1562,68509.0
2020-02-12 14:30:00,58.68,58.77,58.67,58.75,70852.0,49.1479,49.2232,49.1395,49.2065,70852.0
2020-02-12 14:40:00,58.76,58.76,58.64,58.66,53875.0,49.2149,49.2149,49.1144,49.1311,53875.0
2020-02-12 14:50:00,58.66,58.75,58.53,58.59,70175.0,49.1311,49.2065,49.0222,49.0725,70175.0
2020-02-12 15:00:00,58.6,58.64,58.4,58.44,115512.0,49.0808,49.1144,48.9133,48.9468,115512.0
2020-02-12 15:10:00,58.43,58.74,58.35,58.64,144235.0,48.9385,49.1981,48.8715,49.1144,144235.0
2020-02-12 15:20:00,58.64,58.78,58.61,58.65,135462.0,49.1144,49.2316,49.0892,49.1227,135462.0
2020-02-12 15:30:00,58.65,58.94,58.56,58.93,237299.0,49.1227,49.3656,49.0473,49.3572,237299.0
2020-02-12 15:40:00,58.94,59.02,58.86,58.96,271658.0,49.3656,49.4326,49.2986,49.3824,271658.0
2020-02-12 15:50:00,58.97,59.01,58.86,58.93,609083.0,49.3907,49.4242,49.2986,49.3572,609083.0
2020-02-13 09:30:00,58.69,59.34,58.31,59.0,208566.0,49.1562,49.7006,48.838,49.4159,208566.0
2020-02-13 09:40:00,58.92,59.62,58.75,59.42,109933.0,49.3489,49.9352,49.2065,49.7676,109933.0
2020-02-13 09:50:00,59.42,59.54,58.93,58.93,103634.0,49.7676,49.8682,49.3572,49.3572,103634.0
2020-02-13 10:00:00,58.96,59.02,58.64,58.85,83932.0,49.3824,49.4326,49.1144,49.2902,83932.0
2020-02-13 10:10:00,58.88,59.17,58.74,58.94,64665.0,49.3154,49.5583,49.1981,49.3656,64665.0
2020-02-13 10:20:00,58.91,59.05,58.72,59.02,62650.0,49.3405,49.4577,49.1814,49.4326,62650.0
2020-02-13 10:30:00,59.0,59.05,58.71,58.83,62912.0,49.4159,49.4577,49.173,49.2735,62912.0
2020-02-13 10:40:00,58.85,58.9,58.6,58.66,83920.0,49.2902,49.3321,49.0808,49.1311,83920.0
2020-02-13 10:50:00,58.7,58.89,58.61,58.88,65539.0,49.1646,49.3237,49.0892,49.3154,65539.0
2020-02-13 11:00:00,58.88,58.91,58.78,58.81,51046.0,49.3154,49.3405,49.2316,49.2567,51046.0
2020-02-13 11:10:00,58.8,58.83,58.65,58.67,57028.0,49.2484,49.2735,49.1227,49.1395,57028.0
2020-02-13 11:20:00,58.66,58.8,58.61,58.67,56129.0,49.1311,49.2484,49.0892,49.1395,56129.0
2020-02-13 11:30:00,58.68,58.83,58.68,58.81,37552.0,49.1479,49.2735,49.1479,49.2567,37552.0
2020-02-13 11:40:00,58.82,58.98,58.74,58.78,61209.0,49.2651,49.3991,49.1981,49.2316,61209.0
2020-02-13 11:50:00,58.78,58.82,58.73,58.79,32829.0,49.2316,49.2651,49.1897,49.24,32829.0
2020-02-13 12:00:00,58.79,58.99,58.78,58.97,36789.0,49.24,49.4075,49.2316,49.3907,36789.0
2020-02-13 12:10:00,58.97,59.03,58.94,59.0,54021.0,49.3907,49.441,49.3656,49.4159,54021.0
2020-02-13 12:20:00,58.99,59.08,58.91,59.04,54251.0,49.4075,49.4829,49.3405,49.4494,54251.0
2020-02-13 12:30:00,59.08,59.36,59.05,59.16,366865.0,49.4829,49.7174,49.4577,49.5499,366865.0
2020-02-13 12:40:00,59.16,59.16,58.93,58.99,56080.0,49.5499,49.5499,49.3572,49.4075,56080.0
2020-02-13 12:50:00,58.99,59.26,58.98,59.13,259917.0,49.4075,49.6336,49.3991,49.5248,259917.0
2020-02-13 13:00:00,59.12,60.07,59.12,59.48,621763.0,49.5164,50.3121,49.5164,49.8179,621763.0
2020-02-13 13:10:00,59.45,59.68,59.29,59.31,141917.0,49.7928,49.9854,49.6588,49.6755,141917.0
2020-02-13 13:20:00,59.33,59.48,59.26,59.34,94867.0,49.6923,49.8179,49.6336,49.7006,94867.0
2020-02-13 13:30:00,59.34,59.35,59.16,59.28,83805.0,49.7006,49.709,49.5499,49.6504,83805.0
2020-02-13 13:40:00,59.29,59.6,59.27,59.48,114011.0,49.6588,49.9184,49.642,49.8179,114011.0
2020-02-13 13:50:00,59.5,59.7,59.43,59.44,142805.0,49.8347,50.0022,49.776,49.7844,142805.0
2020-02-13 14:00:00,59.44,59.72,59.44,59.63,121436.0,49.7844,50.0189,49.7844,49.9435,121436.0
2020-02-13 14:10:00,59.61,59.69,59.47,59.51,99227.0,49.9268,49.9938,49.8095,49.843,99227.0
2020-02-13 14:20:00,59.51,59.67,59.4,59.65,92032.0,49.843,49.977,49.7509,49.9603,92032.0
2020-02-13 14:30:00,59.65,59.82,59.64,59.67,127176.0,49.9603,50.1027,49.9519,49.977,127176.0
2020-02-13 14:40:00,59.67,59.72,59.53,59.6,110775.0,49.977,50.0189,49.8598,49.9184,110775.0
2020-02-13 14:50:00,59.6,59.71,59.55,59.67,59476.0,49.9184,50.0105,49.8765,49.977,59476.0
2020-02-13 15:00:00,59.66,59.76,59.55,59.67,80344.0,49.9687,50.0524,49.8765,49.977,80344.0
2020-02-13 15:10:00,59.67,59.71,59.62,59.69,90648.0,49.977,50.0105,49.9352,49.9938,90648.0
2020-02-13 15:20:00,59.69,59.9,59.67,59.87,138088.0,49.9938,50.1697,49.977,50.1445,138088.0
2020-02-13 15:30:00,59.87,59.91,59.6,59.61,185710.0,50.1445,50.178,49.9184,49.9268,185710.0
2020-02-13 15:40:00,59.61,59.67,59.55,59.65,135266.0,49.9268,49.977,49.8765,49.9603,135266.0
2020-02-13 15:50:00,59.66,59.69,59.41,59.5,458618.0,49.9687,49.9938,49.7593,49.8347,458618.0
2020-02-14 09:30:00,59.49,59.9,59.05,59.21,245092.0,49.8263,50.1697,49.4577,49.5918,245092.0
2020-02-14 09:40:00,59.19,59.85,59.19,59.72,155268.0,49.575,50.1278,49.575,50.0189,155268.0
2020-02-14 09:50:00,59.73,59.78,59.37,59.59,63900.0,50.0273,50.0692,49.7258,49.91,63900.0
2020-02-14 10:00:00,59.57,59.7,59.35,59.57,69698.0,49.8933,50.0022,49.709,49.8933,69698.0
2020-02-14 10:10:00,59.57,59.69,59.47,59.69,49329.0,49.8933,49.9938,49.8095,49.9938,49329.0
2020-02-14 10:20:00,59.69,59.77,59.28,59.35,80458.0,49.9938,50.0608,49.6504,49.709,80458.0
2020-02-14 10:30:00,59.34,59.41,59.27,59.41,69947.0,49.7006,49.7593,49.642,49.7593,69947.0
2020-02-14 10:40:00,59.43,59.45,59.24,59.24,71119.0,49.776,49.7928,49.6169,49.6169,71119.0
2020-02-14 10:50:00,59.23,59.36,59.1,59.12,99929.0,49.6085,49.7174,49.4996,49.5164,99929.0
2020-02-14 11:00:00,59.13,59.13,58.76,58.81,91750.0,49.5248,49.5248,49.2149,49.2567,91750.0
2020-02-14 11:10:00,58.81,58.89,58.68,58.8,132432.0,49.2567,49.3237,49.1479,49.2484,132432.0
2020-02-14 11:20:00,58.81,58.9,58.76,58.76,50927.0,49.2567,49.3321,49.2149,49.2149,50927.0
2020-02-14 11:30:00,58.76,58.78,58.59,58.72,56422.0,49.2149,49.2316,49.0725,49.1814,56422.0
2020-02-14 11:40:00,58.7,58.89,58.7,58.78,38015.0,49.1646,49.3237,49.1646,49.2316,38015.0
2020-02-14 11:50:00,58.75,58.88,58.7,58.88,92947.0,49.2065,49.3154,49.1646,49.3154,92947.0
2020-02-14 12:00:00,58.88,58.95,58.63,58.72,144342.0,49.3154,49.374,49.106,49.1814,144342.0
2020-02-14 12:10:00,58.71,58.72,58.57,58.57,57874.0,49.173,49.1814,49.0557,49.0557,57874.0
2020-02-14 12:20:00,58.56,58.69,58.54,58.68,46829.0,49.0473,49.1562,49.0306,49.1479,46829.0
2020-02-14 12:30:00,58.68,58.7,58.58,58.59,28300.0,49.1479,49.1646,49.0641,49.0725,28300.0
2020-02-14 12:40:00,58.58,58.65,58.45,58.63,68493.0,49.0641,49.1227,48.9552,49.106,68493.0
2020-02-14 12:50:00,58.63,58.77,58.6,58.72,39479.0,49.106,49.2232,49.0808,49.1814,39479.0
2020-02-14 13:00:00,58.72,58.75,58.54,58.61,52744.0,49.1814,49.2065,49.0306,49.0892,52744.0
2020-02-14 13:10:00,58.6,58.6,58.42,58.43,61571.0,49.0808,49.0808,48.9301,48.9385,61571.0
2020-02-14 13:20:00,58.42,58.5,58.38,58.38,39804.0,48.9301,48.9971,48.8966,48.8966,39804.0
2020-02-14 13:30:00,58.37,58.51,58.36,58.42,90789.0,48.8882,49.0055,48.8798,48.9301,90789.0
2020-02-14 13:40:00,58.42,58.45,58.33,58.37,47957.0,48.9301,48.9552,48.8547,48.8882,47957.0
2020-02-14 13:50:00,58.37,58.37,58.28,58.3,56154.0,48.8882,48.8882,48.8128,48.8296,56154.0
2020-02-14 14:00:00,58.3,58.35,58.27,58.34,41837.0,48.8296,48.8715,48.8045,48.8631,41837.0
2020-02-14 14:10:00,58.34,58.37,58.21,58.29,57813.0,48.8631,48.8882,48.7542,48.8212,57813.0
2020-02-14 14:20:00,58.29,58.35,58.24,58.32,41705.0,48.8212,48.8715,48.7793,48.8463,41705.0
2020-02-14 14:30:00,58.31,58.49,58.3,58.4,98285.0,48.838,48.9887,48.8296,48.9133,98285.0
2020-02-14 14:40:00,58.39,58.41,58.21,58.24,52141.0,48.905,48.9217,48.7542,48.7793,52141.0
2020-02-14 14:50:00,58.23,58.3,58.21,58.29,95539.0,48.771,48.8296,48.7542,48.8212,95539.0
2020-02-14 15:00:00,58.29,58.29,58.1,58.11,91225.0,48.8212,48.8212,48.6621,48.6704,91225.0
2020-02-14 15:10:00,58.12,58.16,58.05,58.12,83874.0,48.6788,48.7123,48.6202,48.6788,83874.0
2020-02-14 15:20:00,58.13,58.3,58.12,58.29,67202.0,48.6872,48.8296,48.6788,48.8212,67202.0
2020-02-14 15:30:00,58.28,58.33,58.2,58.28,248117.0,48.8128,48.8547,48.7458,48.8128,248117.0
2020-02-14 15:40:00,58.27,58.36,58.23,58.3,122573.0,48.8045,48.8798,48.771,48.8296,122573.0
2020-02-14 15:50:00,58.3,58.4,58.24,58.31,504160.0,48.8296,48.9133,48.7793,48.838,504160.0
2020-02-18 09:30:00,57.18,57.3,56.62,56.66,188390.0,48.3834,48.4849,47.9096,47.9434,188390.0
2020-02-18 09:40:00,56.62,57.19,56.62,57.08,87405.0,47.9096,48.3919,47.9096,48.2988,87405.0
2020-02-18 09:50:00,57.08,57.12,56.74,56.8,76818.0,48.2988,48.3326,48.0111,48.0619,76818.0
2020-02-18 10:00:00,56.79,57.09,56.76,57.04,96173.0,48.0534,48.3073,48.028,48.2649,96173.0
2020-02-18 10:10:00,57.02,57.06,56.63,56.77,76736.0,48.248,48.2819,47.918,48.0365,76736.0
2020-02-18 10:20:00,56.76,56.82,56.43,56.49,69328.0,48.028,48.0788,47.7488,47.7996,69328.0
2020-02-18 10:30:00,56.46,56.62,56.37,56.43,63933.0,47.7742,47.9096,47.698,47.7488,63933.0
2020-02-18 10:40:00,56.44,56.68,56.3,56.57,85249.0,47.7573,47.9603,47.6388,47.8673,85249.0
2020-02-18 10:50:00,56.56,56.95,56.46,56.93,194272.0,47.8588,48.1888,47.7742,48.1719,194272.0
2020-02-18 11:00:00,56.92,57.21,56.87,56.91,141013.0,48.1634,48.4088,48.1211,48.1549,141013.0
2020-02-18 11:10:00,56.89,56.93,56.6,56.81,180099.0,48.138,48.1719,47.8926,48.0703,180099.0
2020-02-18 11:20:00,56.77,56.77,56.45,56.63,67510.0,48.0365,48.0365,47.7657,47.918,67510.0
2020-02-18 11:30:00,56.61,56.71,56.39,56.4,54617.0,47.9011,47.9857,47.7149,47.7234,54617.0
2020-02-18 11:40:00,56.4,56.67,56.31,56.65,61805.0,47.7234,47.9519,47.6472,47.9349,61805.0
2020-02-18 11:50:00,56.63,56.67,56.51,56.67,59681.0,47.918,47.9519,47.8165,47.9519,59681.0
2020-02-18 12:00:00,56.67,56.81,56.59,56.76,41830.0,47.9519,48.0703,47.8842,48.028,41830.0
2020-02-18 12:10:00,56.76,56.79,56.63,56.63,37433.0,48.028,48.0534,47.918,47.918,37433.0
2020-02-18 12:20:00,56.64,56.72,56.61,56.68,45803.0,47.9265,47.9942,47.9011,47.9603,45803.0
2020-02-18 12:30:00,56.67,56.87,56.67,56.74,69376.0,47.9519,48.1211,47.9519,48.0111,69376.0
2020-02-18 12:40:00,56.74,56.77,56.67,56.72,24933.0,48.0111,48.0365,47.9519,47.9942,24933.0
2020-02-18 12:50:00,56.72,56.88,56.69,56.79,32618.0,47.9942,48.1296,47.9688,48.0534,32618.0
2020-02-18 13:00:00,56.81,56.93,56.81,56.87,25650.0,48.0703,48.1719,48.0703,48.1211,25650.0
2020-02-18 13:10:00,56.88,56.94,56.84,56.91,33313.0,48.1296,48.1803,48.0957,48.1549,33313.0
2020-02-18 13:20:00,56.9,56.96,56.81,56.83,29470.0,48.1465,48.1973,48.0703,48.0873,29470.0
2020-02-18 13:30:00,56.84,56.89,56.66,56.77,82224.0,48.0957,48.138,47.9434,48.0365,82224.0
2020-02-18 13:40:00,56.75,56.79,56.66,56.72,27102.0,48.0196,48.0534,47.9434,47.9942,27102.0
2020-02-18 13:50:00,56.73,56.76,56.66,56.73,25069.0,48.0026,48.028,47.9434,48.0026,25069.0
2020-02-18 14:00:00,56.74,56.83,56.7,56.7,42935.0,48.0111,48.0873,47.9773,47.9773,42935.0
2020-02-18 14:10:00,56.71,56.85,56.69,56.82,30296.0,47.9857,48.1042,47.9688,48.0788,30296.0
2020-02-18 14:20:00,56.82,56.92,56.73,56.89,47420.0,48.0788,48.1634,48.0026,48.138,47420.0
2020-02-18 14:30:00,56.9,56.9,56.71,56.71,86509.0,48.1465,48.1465,47.9857,47.9857,86509.0
2020-02-18 14:40:00,56.71,56.82,56.71,56.77,68277.0,47.9857,48.0788,47.9857,48.0365,68277.0
2020-02-18 14:50:00,56.77,56.78,56.57,56.58,74367.0,48.0365,48.0449,47.8673,47.8757,74367.0
2020-02-18 15:00:00,56.58,56.79,56.53,56.75,60189.0,47.8757,48.0534,47.8334,48.0196,60189.0
2020-02-18 15:10:00,56.76,56.78,56.66,56.7,48652.0,48.028,48.0449,47.9434,47.9773,48652.0
2020-02-18 15:20:00,56.7,56.74,56.62,56.62,48064.0,47.9773,48.0111,47.9096,47.9096,48064.0
2020-02-18 15:30:00,56.62,56.65,56.53,56.58,88966.0,47.9096,47.9349,47.8334,47.8757,88966.0
2020-02-18 15:40:00,56.59,56.68,56.54,56.54,87907.0,47.8842,47.9603,47.8419,47.8419,87907.0
2020-02-18 15:50:00,56.55,56.58,56.36,56.48,440992.0,47.8503,47.8757,47.6896,47.7911,440992.0
2020-02-19 09:30:00,56.65,56.99,56.6,56.84,104059.0,47.9349,48.2226,47.8926,48.0957,104059.0
2020-02-19 09:40:00,56.9,57.02,56.62,56.88,97769.0,48.1465,48.248,47.9096,48.1296,97769.0
2020-02-19 09:50:00,56.88,56.93,56.68,56.7,52486.0,48.1296,48.1719,47.9603,47.9773,52486.0
2020-02-19 10:00:00,56.7,56.71,56.29,56.46,87670.0,47.9773,47.9857,47.6303,47.7742,87670.0
2020-02-19 10:10:00,56.46,56.47,56.31,56.36,71982.0,47.7742,47.7826,47.6472,47.6896,71982.0
2020-02-19 10:20:00,56.35,57.23,56.35,57.15,110342.0,47.6811,48.4257,47.6811,48.358,110342.0
2020-02-19 10:30:00,57.13,57.14,56.91,57.04,31545.0,48.3411,48.3496,48.1549,48.2649,31545.0
2020-02-19 10:40:00,57.06,57.1,56.89,57.02,39680.0,48.2819,48.3157,48.138,48.248,39680.0
2020-02-19 10:50:00,56.99,57.06,56.94,57.02,40976.0,48.2226,48.2819,48.1803,48.248,40976.0
2020-02-19 11:00:00,56.99,57.05,56.92,56.96,31639.0,48.2226,48.2734,48.1634,48.1973,31639.0
2020-02-19 11:10:00,56.94,56.98,56.76,56.84,58665.0,48.1803,48.2142,48.028,48.0957,58665.0
2020-02-19 11:20:00,56.86,57.04,56.86,56.95,38825.0,48.1126,48.2649,48.1126,48.1888,38825.0
2020-02-19 11:30:00,56.95,56.99,56.84,56.9,22115.0,48.1888,48.2226,48.0957,48.1465,22115.0
2020-02-19 11:40:00,56.88,56.95,56.82,56.95,23011.0,48.1296,48.1888,48.0788,48.1888,23011.0
2020-02-19 11:50:00,56.95,56.98,56.84,56.92,26138.0,48.1888,48.2142,48.0957,48.1634,26138.0
2020-02-19 12:00:00,56.93,56.97,56.8,56.93,64347.0,48.1719,48.2057,48.0619,48.1719,64347.0
2020-02-19 12:10:00,56.93,57.08,56.9,57.08,71561.0,48.1719,48.2988,48.1465,48.2988,71561.0
2020-02-19 12:20:00,57.06,57.15,57.03,57.05,19371.0,48.2819,48.358,48.2565,48.2734,19371.0
2020-02-19 12:30:00,57.04,57.29,57.03,57.29,43753.0,48.2649,48.4765,48.2565,48.4765,43753.0
2020-02-19 12:40:00,57.29,57.35,57.26,57.27,28502.0,48.4765,48.5273,48.4511,48.4596,28502.0
2020-02-19 12:50:00,57.27,57.54,57.24,57.54,57044.0,48.4596,48.688,48.4342,48.688,57044.0
2020-02-19 13:00:00,57.52,57.55,57.39,57.43,56418.0,48.6711,48.6965,48.5611,48.5949,56418.0
2020-02-19 13:10:00,57.41,57.5,57.39,57.47,23750.0,48.578,48.6542,48.5611,48.6288,23750.0
2020-02-19 13:20:00,57.45,57.54,57.45,57.47,21258.0,48.6119,48.688,48.6119,48.6288,21258.0
2020-02-19 13:30:00,57.46,57.6,57.44,57.55,36436.0,48.6203,48.7388,48.6034,48.6965,36436.0
2020-02-19 13:40:00,57.56,57.67,57.56,57.64,37960.0,48.7049,48.798,48.7049,48.7726,37960.0
2020-02-19 13:50:00,57.64,57.67,57.53,57.55,20296.0,48.7726,48.798,48.6796,48.6965,20296.0
2020-02-19 14:00:00,57.53,57.61,57.49,57.61,23310.0,48.6796,48.7473,48.6457,48.7473,23310.0
2020-02-19 14:10:00,57.62,57.63,57.5,57.54,33800.0,48.7557,48.7642,48.6542,48.688,33800.0
2020-02-19 14:20:00,57.55,57.69,57.52,57.69,30241.0,48.6965,48.815,48.6711,48.815,30241.0
2020-02-19 14:30:00,57.69,57.77,57.57,57.77,63058.0,48.815,48.8826,48.7134,48.8826,63058.0
2020-02-19 14:40:00,57.77,57.93,57.76,57.88,39191.0,48.8826,49.018,48.8742,48.9757,39191.0
2020-02-19 14:50:00,57.89,57.89,57.79,57.84,43469.0,48.9842,48.9842,48.8996,48.9419,43469.0
2020-02-19 15:00:00,57.83,57.86,57.72,57.76,32534.0,48.9334,48.9588,48.8403,48.8742,32534.0
2020-02-19 15:10:00,57.77,57.83,57.67,57.83,53500.0,48.8826,48.9334,48.798,48.9334,53500.0
2020-02-19 15:20:00,57.83,57.9,57.76,57.86,62385.0,48.9334,48.9926,48.8742,48.9588,62385.0
2020-02-19 15:30:00,57.86,57.91,57.65,57.69,122343.0,48.9588,49.0011,48.7811,48.815,122343.0
2020-02-19 15:40:00,57.68,57.76,57.66,57.69,86850.0,48.8065,48.8742,48.7896,48.815,86850.0
2020-02-19 15:50:00,57.69,57.76,57.59,57.66,346681.0,48.815,48.8742,48.7303,48.7896,346681.0
2020-02-20 09:30:00,58.7,60.19,58.25,60.08,955513.0,49.6696,50.9303,49.2888,50.8373,955513.0
2020-02-20 09:40:00,60.1,60.35,59.92,60.05,725724.0,50.8542,51.0657,50.7019,50.8119,725724.0
2020-02-20 09:50:00,60.05,60.06,59.31,59.58,570421.0,50.8119,50.8203,50.1857,50.4142,570421.0
2020-02-20 10:00:00,59.58,59.62,59.28,59.5,304815.0,50.4142,50.448,50.1603,50.3465,304815.0
2020-02-20 10:10:00,59.47,59.7,59.26,59.62,159075.0,50.3211,50.5157,50.1434,50.448,159075.0
2020-02-20 10:20:00,59.61,59.7,59.37,59.54,110145.0,50.4396,50.5157,50.2365,50.3803,110145.0
2020-02-20 10:30:00,59.54,59.66,59.49,59.63,152383.0,50.3803,50.4819,50.338,50.4565,152383.0
2020-02-20 10:40:00,59.64,59.88,59.51,59.84,202342.0,50.465,50.668,50.355,50.6342,202342.0
2020-02-20 10:50:00,59.83,59.97,59.75,59.94,192009.0,50.6257,50.7442,50.558,50.7188,192009.0
2020-02-20 11:00:00,59.95,60.06,59.84,59.93,245595.0,50.7273,50.8203,50.6342,50.7103,245595.0
2020-02-20 11:10:00,59.93,60.01,59.7,59.82,241676.0,50.7103,50.778,50.5157,50.6173,241676.0
2020-02-20 11:20:00,59.82,59.93,59.7,59.77,190559.0,50.6173,50.7103,50.5157,50.575,190559.0
2020-02-20 11:30:00,59.76,59.77,59.29,59.62,231770.0,50.5665,50.575,50.1688,50.448,231770.0
2020-02-20 11:40:00,59.59,59.79,59.59,59.71,338031.0,50.4227,50.5919,50.4227,50.5242,338031.0
2020-02-20 11:50:00,59.71,59.93,59.68,59.85,140190.0,50.5242,50.7103,50.4988,50.6427,140190.0
2020-02-20 12:00:00,59.85,59.91,59.77,59.88,207111.0,50.6427,50.6934,50.575,50.668,207111.0
2020-02-20 12:10:00,59.89,60.06,59.85,59.96,127417.0,50.6765,50.8203,50.6427,50.7357,127417.0
2020-02-20 12:20:00,59.94,60.02,59.89,60.0,95800.0,50.7188,50.7865,50.6765,50.7696,95800.0
2020-02-20 12:30:00,60.0,60.04,59.86,60.01,92539.0,50.7696,50.8034,50.6511,50.778,92539.0
2020-02-20 12:40:00,60.01,60.09,59.97,59.99,93854.0,50.778,50.8457,50.7442,50.7611,93854.0
2020-02-20 12:50:00,59.99,60.12,59.97,60.01,88165.0,50.7611,50.8711,50.7442,50.778,88165.0
2020-02-20 13:00:00,60.0,60.05,59.97,60.0,109180.0,50.7696,50.8119,50.7442,50.7696,109180.0
2020-02-20 13:10:00,60.01,60.05,59.84,59.86,79085.0,50.778,50.8119,50.6342,50.6511,79085.0
2020-02-20 13:20:00,59.86,60.0,59.83,60.0,72132.0,50.6511,50.7696,50.6257,50.7696,72132.0
2020-02-20 13:30:00,60.01,60.04,59.94,60.0,297107.0,50.778,50.8034,50.7188,50.7696,297107.0
2020-02-20 13:40:00,60.0,60.01,59.9,59.91,194773.0,50.7696,50.778,50.685,50.6934,194773.0
2020-02-20 13:50:00,59.91,59.97,59.89,59.92,73666.0,50.6934,50.7442,50.6765,50.7019,73666.0
2020-02-20 14:00:00,59.93,60.07,59.92,59.97,183139.0,50.7103,50.8288,50.7019,50.7442,183139.0
2020-02-20 14:10:00,59.98,60.01,59.89,59.91,120201.0,50.7527,50.778,50.6765,50.6934,120201.0
2020-02-20 14:20:00,59.91,59.99,59.89,59.98,65456.0,50.6934,50.7611,50.6765,50.7527,65456.0
2020-02-20 14:30:00,59.99,60.01,59.95,59.97,137401.0,50.7611,50.778,50.7273,50.7442,137401.0
2020-02-20 14:40:00,59.97,60.01,59.95,59.98,233190.0,50.7442,50.778,50.7273,50.7527,233190.0
2020-02-20 14:50:00,59.98,60.0,59.95,59.97,66990.0,50.7527,50.7696,50.7273,50.7442,66990.0
2020-02-20 15:00:00,59.98,60.01,59.95,59.99,154216.0,50.7527,50.778,50.7273,50.7611,154216.0
2020-02-20 15:10:00,59.99,60.01,59.91,59.99,195508.0,50.7611,50.778,50.6934,50.7611,195508.0
2020-02-20 15:20:00,59.98,60.12,59.94,60.11,305439.0,50.7527,50.8711,50.7188,50.8627,305439.0
2020-02-20 15:30:00,60.09,60.16,60.0,60.11,134567.0,50.8457,50.905,50.7696,50.8627,134567.0
2020-02-20 15:40:00,60.1,60.19,60.08,60.1,291036.0,50.8542,50.9303,50.8373,50.8542,291036.0
2020-02-20 15:50:00,60.1,60.33,60.09,60.25,643774.0,50.8542,51.0488,50.8457,50.9811,643774.0
2020-02-21 09:30:00,59.95,60.15,59.85,59.93,393454.0,50.7273,50.8965,50.6427,50.7103,393454.0
2020-02-21 09:40:00,59.94,59.97,59.75,59.8,190613.0,50.7188,50.7442,50.558,50.6003,190613.0
2020-02-21 09:50:00,59.8,60.22,59.79,60.05,165640.0,50.6003,50.9557,50.5919,50.8119,165640.0
2020-02-21 10:00:00,59.99,60.01,59.48,59.49,141119.0,50.7611,50.778,50.3296,50.338,141119.0
2020-02-21 10:10:00,59.5,59.54,59.2,59.54,86223.0,50.3465,50.3803,50.0927,50.3803,86223.0
2020-02-21 10:20:00,59.53,59.63,59.4,59.48,67802.0,50.3719,50.4565,50.2619,50.3296,67802.0
2020-02-21 10:30:00,59.45,59.6,59.29,59.57,72450.0,50.3042,50.4311,50.1688,50.4057,72450.0
2020-02-21 10:40:00,59.55,59.6,59.44,59.55,141291.0,50.3888,50.4311,50.2957,50.3888,141291.0
2020-02-21 10:50:00,59.53,59.65,59.42,59.49,118895.0,50.3719,50.4734,50.2788,50.338,118895.0
2020-02-21 11:00:00,59.52,59.77,59.52,59.68,63236.0,50.3634,50.575,50.3634,50.4988,63236.0
2020-02-21 11:10:00,59.69,59.81,59.62,59.63,31722.0,50.5073,50.6088,50.448,50.4565,31722.0
2020-02-21 11:20:00,59.61,59.74,59.43,59.44,55723.0,50.4396,50.5496,50.2873,50.2957,55723.0
2020-02-21 11:30:00,59.44,59.5,59.32,59.47,59413.0,50.2957,50.3465,50.1942,50.3211,59413.0
2020-02-21 11:40:00,59.46,59.47,59.07,59.08,55350.0,50.3127,50.3211,49.9827,49.9911,55350.0
2020-02-21 11:50:00,59.08,59.4,59.03,59.34,90644.0,49.9911,50.2619,49.9488,50.2111,90644.0
2020-02-21 12:00:00,59.33,59.41,59.18,59.21,37969.0,50.2027,50.2703,50.0757,50.1011,37969.0
2020-02-21 12:10:00,59.21,59.25,59.14,59.21,40800.0,50.1011,50.135,50.0419,50.1011,40800.0
2020-02-21 12:20:00,59.2,59.28,59.13,59.25,51815.0,50.0927,50.1603,50.0334,50.135,51815.0
2020-02-21 12:30:00,59.25,59.3,59.22,59.27,27079.0,50.135,50.1773,50.1096,50.1519,27079.0
2020-02-21 12:40:00,59.28,59.33,59.23,59.27,23980.0,50.1603,50.2027,50.118,50.1519,23980.0
2020-02-21 12:50:00,59.26,59.33,59.21,59.25,23477.0,50.1434,50.2027,50.1011,50.135,23477.0
2020-02-21 13:00:00,59.25,59.35,59.19,59.2,31189.0,50.135,50.2196,50.0842,50.0927,31189.0
2020-02-21 13:10:00,59.2,59.27,59.09,59.26,32031.0,50.0927,50.1519,49.9996,50.1434,32031.0
2020-02-21 13:20:00,59.26,59.27,59.08,59.09,40610.0,50.1434,50.1519,49.9911,49.9996,40610.0
2020-02-21 13:30:00,59.09,59.2,59.08,59.12,45438.0,49.9996,50.0927,49.9911,50.025,45438.0
2020-02-21 13:40:00,59.12,59.18,59.06,59.15,50478.0,50.025,50.0757,49.9742,50.0503,50478.0
2020-02-21 13:50:00,59.17,59.26,59.07,59.1,53158.0,50.0673,50.1434,49.9827,50.008,53158.0
2020-02-21 14:00:00,59.1,59.17,58.97,59.01,82887.0,50.008,50.0673,49.898,49.9319,82887.0
2020-02-21 14:10:00,59.0,59.03,58.93,59.0,71331.0,49.9234,49.9488,49.8642,49.9234,71331.0
2020-02-21 14:20:00,59.01,59.1,58.98,59.1,40003.0,49.9319,50.008,49.9065,50.008,40003.0
2020-02-21 14:30:00,59.09,59.17,59.04,59.16,61952.0,49.9996,50.0673,49.9573,50.0588,61952.0
2020-02-21 14:40:00,59.15,59.23,59.04,59.04,39003.0,50.0503,50.118,49.9573,49.9573,39003.0
2020-02-21 14:50:00,59.04,59.09,58.96,59.02,62109.0,49.9573,49.9996,49.8896,49.9403,62109.0
2020-02-21 15:00:00,59.02,59.15,59.01,59.15,62711.0,49.9403,50.0503,49.9319,50.0503,62711.0
2020-02-21 15:10:00,59.15,59.22,59.04,59.07,213942.0,50.0503,50.1096,49.9573,49.9827,213942.0
2020-02-21 15:20:00,59.06,59.15,59.01,59.08,97961.0,49.9742,50.0503,49.9319,49.9911,97961.0
2020-02-21 15:30:00,59.07,59.13,59.0,59.04,89027.0,49.9827,50.0334,49.9234,49.9573,89027.0
2020-02-21 15:40:00,59.04,59.15,59.0,59.13,124849.0,49.9573,50.0503,49.9234,50.0334,124849.0
2020-02-21 15:50:00,59.12,59.25,59.09,59.13,381217.0,50.025,50.135,49.9996,50.0334,381217.0
2020-02-24 09:30:00,57.0,57.01,56.18,56.4,271802.0,48.2311,48.2396,47.5372,47.7234,271802.0
2020-02-24 09:40:00,56.4,56.45,55.64,56.32,243413.0,47.7234,47.7657,47.0803,47.6557,243413.0
2020-02-24 09:50:00,56.31,56.45,56.05,56.35,139428.0,47.6472,47.7657,47.4272,47.6811,139428.0
2020-02-24 10:00:00,56.33,56.42,55.87,55.98,153536.0,47.6642,47.7403,47.2749,47.368,153536.0
2020-02-24 10:10:00,55.97,56.09,55.8,55.81,179217.0,47.3596,47.4611,47.2157,47.2242,179217.0
2020-02-24 10:20:00,55.8,55.83,55.61,55.66,113188.0,47.2157,47.2411,47.0549,47.0972,113188.0
2020-02-24 10:30:00,55.65,55.84,55.56,55.62,76447.0,47.0888,47.2496,47.0126,47.0634,76447.0
2020-02-24 10:40:00,55.61,56.07,55.54,56.02,108880.0,47.0549,47.4442,46.9957,47.4019,108880.0
2020-02-24 10:50:00,56.03,56.25,55.98,56.18,134787.0,47.4103,47.5965,47.368,47.5372,134787.0
2020-02-24 11:00:00,56.15,56.24,56.05,56.2,257089.0,47.5119,47.588,47.4272,47.5542,257089.0
2020-02-24 11:10:00,56.2,56.32,56.07,56.31,93887.0,47.5542,47.6557,47.4442,47.6472,93887.0
2020-02-24 11:20:00,56.32,56.33,55.93,55.94,65072.0,47.6557,47.6642,47.3257,47.3342,65072.0
2020-02-24 11:30:00,55.94,56.02,55.77,55.79,51592.0,47.3342,47.4019,47.1903,47.2072,51592.0
2020-02-24 11:40:00,55.79,55.8,55.38,55.45,106763.0,47.2072,47.2157,46.8603,46.9196,106763.0
2020-02-24 11:50:00,55.45,55.56,55.28,55.54,155395.0,46.9196,47.0126,46.7757,46.9957,155395.0
2020-02-24 12:00:00,55.53,55.59,55.44,55.57,106695.0,46.9872,47.038,46.9111,47.0211,106695.0
2020-02-24 12:10:00,55.57,55.76,55.55,55.75,51331.0,47.0211,47.1819,47.0042,47.1734,51331.0
2020-02-24 12:20:00,55.74,55.79,55.58,55.71,69331.0,47.1649,47.2072,47.0296,47.1396,69331.0
2020-02-24 12:30:00,55.7,55.88,55.54,55.86,70351.0,47.1311,47.2834,46.9957,47.2665,70351.0
2020-02-24 12:40:00,55.88,55.91,55.64,55.73,50161.0,47.2834,47.3088,47.0803,47.1565,50161.0
2020-02-24 12:50:00,55.72,55.93,55.65,55.69,95130.0,47.148,47.3257,47.0888,47.1226,95130.0
2020-02-24 13:00:00,55.67,55.69,55.49,55.55,54111.0,47.1057,47.1226,46.9534,47.0042,54111.0
2020-02-24 13:10:00,55.52,55.62,55.39,55.4,77106.0,46.9788,47.0634,46.8688,46.8772,77106.0
2020-02-24 13:20:00,55.39,55.57,55.36,55.55,66984.0,46.8688,47.0211,46.8434,47.0042,66984.0
2020-02-24 13:30:00,55.54,55.71,55.47,55.52,88857.0,46.9957,47.1396,46.9365,46.9788,88857.0
2020-02-24 13:40:00,55.51,55.63,55.28,55.6,87919.0,46.9703,47.0719,46.7757,47.0465,87919.0
2020-02-24 13:50:00,55.61,55.71,55.54,55.59,56725.0,47.0549,47.1396,46.9957,47.038,56725.0
2020-02-24 14:00:00,55.58,55.84,55.57,55.72,84845.0,47.0296,47.2496,47.0211,47.148,84845.0
2020-02-24 14:10:00,55.71,55.81,55.66,55.8,56173.0,47.1396,47.2242,47.0972,47.2157,56173.0
2020-02-24 14:20:00,55.8,56.1,55.79,56.08,76859.0,47.2157,47.4696,47.2072,47.4526,76859.0
2020-02-24 14:30:00,56.08,56.2,55.99,56.11,104254.0,47.4526,47.5542,47.3765,47.478,104254.0
2020-02-24 14:40:00,56.1,56.25,56.09,56.25,134861.0,47.4696,47.5965,47.4611,47.5965,134861.0
2020-02-24 14:50:00,56.25,56.54,56.22,56.49,163183.0,47.5965,47.8419,47.5711,47.7996,163183.0
2020-02-24 15:00:00,56.49,56.54,56.36,56.43,96389.0,47.7996,47.8419,47.6896,47.7488,96389.0
2020-02-24 15:10:00,56.42,56.44,56.15,56.43,112031.0,47.7403,47.7573,47.5119,47.7488,112031.0
2020-02-24 15:20:00,56.41,56.5,56.19,56.21,142402.0,47.7319,47.808,47.5457,47.5626,142402.0
2020-02-24 15:30:00,56.22,56.32,56.17,56.21,131950.0,47.5711,47.6557,47.5288,47.5626,131950.0
2020-02-24 15:40:00,56.21,56.36,56.12,56.27,194643.0,47.5626,47.6896,47.4865,47.6134,194643.0
2020-02-24 15:50:00,56.28,56.34,55.81,55.88,743549.0,47.6219,47.6726,47.2242,47.2834,743549.0
2020-02-25 09:30:00,56.07,56.15,55.44,55.66,127097.0,47.4442,47.5119,46.9111,47.0972,127097.0
2020-02-25 09:40:00,55.64,55.77,55.45,55.59,80636.0,47.0803,47.1903,46.9196,47.038,80636.0
2020-02-25 09:50:00,55.56,55.68,55.43,55.55,74027.0,47.0126,47.1142,46.9026,47.0042,74027.0
2020-02-25 10:00:00,55.57,55.63,55.22,55.35,96229.0,47.0211,47.0719,46.7249,46.8349,96229.0
2020-02-25 10:10:00,55.37,55.58,55.19,55.22,82415.0,46.8519,47.0296,46.6996,46.7249,82415.0
2020-02-25 10:20:00,55.21,55.26,54.59,54.64,158378.0,46.7165,46.7588,46.1919,46.2342,158378.0
2020-02-25 10:30:00,54.63,54.89,54.5,54.81,107718.0,46.2257,46.4457,46.1157,46.378,107718.0
2020-02-25 10:40:00,54.79,54.87,54.5,54.52,61436.0,46.3611,46.4288,46.1157,46.1326,61436.0
2020-02-25 10:50:00,54.51,54.53,54.12,54.53,206921.0,46.1242,46.1411,45.7942,46.1411,206921.0
2020-02-25 11:00:00,54.54,54.82,54.25,54.57,256416.0,46.1495,46.3865,45.9042,46.1749,256416.0
2020-02-25 11:10:00,54.55,54.61,54.3,54.41,76393.0,46.158,46.2088,45.9465,46.0395,76393.0
2020-02-25 11:20:00,54.38,54.7,54.3,54.65,77987.0,46.0142,46.2849,45.9465,46.2426,77987.0
2020-02-25 11:30:00,54.64,54.72,54.47,54.58,86463.0,46.2342,46.3019,46.0903,46.1834,86463.0
2020-02-25 11:40:00,54.56,54.63,54.22,54.57,87862.0,46.1665,46.2257,45.8788,46.1749,87862.0
2020-02-25 11:50:00,54.56,54.9,54.53,54.72,189935.0,46.1665,46.4542,46.1411,46.3019,189935.0
2020-02-25 12:00:00,54.74,54.77,54.41,54.52,127045.0,46.3188,46.3442,46.0395,46.1326,127045.0
2020-02-25 12:10:00,54.52,54.67,54.42,54.63,111377.0,46.1326,46.2595,46.048,46.2257,111377.0
2020-02-25 12:20:00,54.62,54.68,54.44,54.54,152021.0,46.2172,46.268,46.0649,46.1495,152021.0
2020-02-25 12:30:00,54.55,54.89,54.55,54.62,66551.0,46.158,46.4457,46.158,46.2172,66551.0
2020-02-25 12:40:00,54.61,54.62,54.32,54.41,81568.0,46.2088,46.2172,45.9634,46.0395,81568.0
2020-02-25 12:50:00,54.43,54.53,54.36,54.42,59332.0,46.0565,46.1411,45.9972,46.048,59332.0
2020-02-25 13:00:00,54.42,54.49,54.27,54.41,57718.0,46.048,46.1072,45.9211,46.0395,57718.0
2020-02-25 13:10:00,54.41,54.64,54.39,54.46,111252.0,46.0395,46.2342,46.0226,46.0819,111252.0
2020-02-25 13:20:00,54.44,54.45,54.09,54.26,144321.0,46.0649,46.0734,45.7688,45.9126,144321.0
2020-02-25 13:30:00,54.26,54.31,53.96,54.0,112544.0,45.9126,45.9549,45.6588,45.6926,112544.0
2020-02-25 13:40:00,54.0,54.1,53.85,53.87,81393.0,45.6926,45.7772,45.5657,45.5826,81393.0
2020-02-25 13:50:00,53.91,54.05,53.71,53.74,90071.0,45.6165,45.7349,45.4472,45.4726,90071.0
2020-02-25 14:00:00,53.72,53.86,53.52,53.61,117227.0,45.4557,45.5742,45.2865,45.3626,117227.0
2020-02-25 14:10:00,53.62,53.87,53.6,53.66,135392.0,45.3711,45.5826,45.3542,45.4049,135392.0
2020-02-25 14:20:00,53.65,53.74,53.34,53.37,179394.0,45.3965,45.4726,45.1342,45.1595,179394.0
2020-02-25 14:30:00,53.42,53.53,53.21,53.26,134200.0,45.2018,45.2949,45.0242,45.0665,134200.0
2020-02-25 14:40:00,53.23,53.48,53.16,53.47,189210.0,45.0411,45.2526,44.9818,45.2442,189210.0
2020-02-25 14:50:00,53.49,53.54,53.27,53.34,147967.0,45.2611,45.3034,45.0749,45.1342,147967.0
2020-02-25 15:00:00,53.36,53.69,53.36,53.44,169776.0,45.1511,45.4303,45.1511,45.2188,169776.0
2020-02-25 15:10:00,53.45,53.49,53.11,53.14,139500.0,45.2272,45.2611,44.9395,44.9649,139500.0
2020-02-25 15:20:00,53.14,53.2,52.98,53.05,253113.0,44.9649,45.0157,44.8295,44.8888,253113.0
2020-02-25 15:30:00,53.04,53.12,52.77,52.83,261716.0,44.8803,44.948,44.6518,44.7026,261716.0
2020-02-25 15:40:00,52.81,53.21,52.8,53.1,369359.0,44.6857,45.0242,44.6772,44.9311,369359.0
2020-02-25 15:50:00,53.08,53.2,52.89,53.09,771836.0,44.9142,45.0157,44.7534,44.9226,771836.0
2020-02-26 09:30:00,53.11,53.35,52.58,53.0,297677.0,44.9395,45.1426,44.4911,44.8465,297677.0
2020-02-26 09:40:00,52.97,54.1,52.97,53.99,294683.0,44.8211,45.7772,44.8211,45.6842,294683.0
2020-02-26 09:50:00,53.99,54.03,53.62,53.92,159246.0,45.6842,45.718,45.3711,45.6249,159246.0
2020-02-26 10:00:00,53.9,53.91,53.39,53.59,132448.0,45.608,45.6165,45.1765,45.3457,132448.0
2020-02-26 10:10:00,53.61,54.01,53.37,53.83,92507.0,45.3626,45.7011,45.1595,45.5488,92507.0
2020-02-26 10:20:00,53.84,53.87,53.59,53.68,66632.0,45.5572,45.5826,45.3457,45.4219,66632.0
2020-02-26 10:30:00,53.77,54.2,53.69,54.04,93576.0,45.498,45.8619,45.4303,45.7265,93576.0
2020-02-26 10:40:00,54.06,54.32,54.04,54.3,73824.0,45.7434,45.9634,45.7265,45.9465,73824.0
2020-02-26 10:50:00,54.31,54.46,54.08,54.12,87101.0,45.9549,46.0819,45.7603,45.7942,87101.0
2020-02-26 11:00:00,54.08,54.23,53.97,53.98,84431.0,45.7603,45.8872,45.6672,45.6757,84431.0
2020-02-26 11:10:00,53.97,53.99,53.77,53.88,37313.0,45.6672,45.6842,45.498,45.5911,37313.0
2020-02-26 11:20:00,53.89,54.07,53.89,53.96,54551.0,45.5995,45.7519,45.5995,45.6588,54551.0
2020-02-26 11:30:00,53.96,54.0,53.71,53.86,46435.0,45.6588,45.6926,45.4472,45.5742,46435.0
2020-02-26 11:40:00,53.85,53.87,53.46,53.54,58233.0,45.5657,45.5826,45.2357,45.3034,58233.0
2020-02-26 11:50:00,53.51,53.55,53.35,53.52,157304.0,45.278,45.3118,45.1426,45.2865,157304.0
2020-02-26 12:00:00,53.53,53.54,53.04,53.21,161487.0,45.2949,45.3034,44.8803,45.0242,161487.0
2020-02-26 12:10:00,53.2,53.35,53.08,53.29,124570.0,45.0157,45.1426,44.9142,45.0918,124570.0
2020-02-26 12:20:00,53.31,53.42,53.2,53.32,82692.0,45.1088,45.2018,45.0157,45.1172,82692.0
2020-02-26 12:30:00,53.34,53.63,53.34,53.52,77678.0,45.1342,45.3795,45.1342,45.2865,77678.0
2020-02-26 12:40:00,53.5,53.83,53.42,53.79,188393.0,45.2695,45.5488,45.2018,45.5149,188393.0
2020-02-26 12:50:00,53.79,53.95,53.73,53.81,140492.0,45.5149,45.6503,45.4642,45.5319,140492.0
2020-02-26 13:00:00,53.8,53.91,53.59,53.59,61440.0,45.5234,45.6165,45.3457,45.3457,61440.0
2020-02-26 13:10:00,53.6,53.63,53.34,53.45,52727.0,45.3542,45.3795,45.1342,45.2272,52727.0
2020-02-26 13:20:00,53.45,53.55,53.35,53.5,41995.0,45.2272,45.3118,45.1426,45.2695,41995.0
2020-02-26 13:30:00,53.47,53.5,52.88,52.88,82670.0,45.2442,45.2695,44.7449,44.7449,82670.0
2020-02-26 13:40:00,52.87,53.03,52.59,52.95,93272.0,44.7365,44.8718,44.4995,44.8042,93272.0
2020-02-26 13:50:00,52.91,52.94,52.52,52.57,63540.0,44.7703,44.7957,44.4403,44.4826,63540.0
2020-02-26 14:00:00,52.56,52.72,52.46,52.55,98588.0,44.4742,44.6095,44.3895,44.4657,98588.0
2020-02-26 14:10:00,52.58,52.83,52.44,52.49,50012.0,44.4911,44.7026,44.3726,44.4149,50012.0
2020-02-26 14:20:00,52.48,52.65,52.33,52.33,143286.0,44.4065,44.5503,44.2795,44.2795,143286.0
2020-02-26 14:30:00,52.33,52.54,52.24,52.34,74308.0,44.2795,44.4572,44.2034,44.288,74308.0
2020-02-26 14:40:00,52.37,52.4,52.17,52.25,53707.0,44.3134,44.3388,44.1441,44.2118,53707.0
2020-02-26 14:50:00,52.27,52.33,52.1,52.16,65473.0,44.2288,44.2795,44.0849,44.1357,65473.0
2020-02-26 15:00:00,52.17,52.4,52.09,52.27,79038.0,44.1441,44.3388,44.0765,44.2288,79038.0
2020-02-26 15:10:00,52.28,52.6,52.22,52.46,85558.0,44.2372,44.508,44.1865,44.3895,85558.0
2020-02-26 15:20:00,52.48,52.5,52.21,52.27,117421.0,44.4065,44.4234,44.178,44.2288,117421.0
2020-02-26 15:30:00,52.28,52.49,52.17,52.44,123936.0,44.2372,44.4149,44.1441,44.3726,123936.0
2020-02-26 15:40:00,52.44,52.47,52.28,52.29,143579.0,44.3726,44.398,44.2372,44.2457,143579.0
2020-02-26 15:50:00,52.3,52.47,52.26,52.28,400877.0,44.2541,44.398,44.2203,44.2372,400877.0
2020-02-27 09:30:00,50.68,50.76,49.17,50.08,446568.0,42.8834,42.9511,41.6057,42.3757,446568.0
2020-02-27 09:40:00,50.04,50.07,49.0,49.14,267504.0,42.3418,42.3672,41.4618,41.5803,267504.0
2020-02-27 09:50:00,49.14,49.55,48.85,49.16,387534.0,41.5803,41.9272,41.3349,41.5972,387534.0
2020-02-27 10:00:00,49.15,49.53,48.83,48.89,190015.0,41.5887,41.9103,41.318,41.3687,190015.0
2020-02-27 10:10:00,48.89,49.03,48.56,48.83,144410.0,41.3687,41.4872,41.0895,41.318,144410.0
2020-02-27 10:20:00,48.83,48.89,48.31,48.45,266172.0,41.318,41.3687,40.878,40.9964,266172.0
2020-02-27 10:30:00,48.43,48.61,47.83,48.41,263301.0,40.9795,41.1318,40.4718,40.9626,263301.0
2020-02-27 10:40:00,48.4,48.77,48.21,48.75,209340.0,40.9541,41.2672,40.7934,41.2503,209340.0
2020-02-27 10:50:00,48.74,49.41,48.44,49.41,250863.0,41.2418,41.8087,40.988,41.8087,250863.0
2020-02-27 11:00:00,49.38,49.82,49.09,49.81,207878.0,41.7834,42.1557,41.538,42.1472,207878.0
2020-02-27 11:10:00,49.81,49.83,49.47,49.69,202671.0,42.1472,42.1641,41.8595,42.0457,202671.0
2020-02-27 11:20:00,49.7,49.79,49.19,49.21,147328.0,42.0541,42.1303,41.6226,41.6395,147328.0
2020-02-27 11:30:00,49.21,49.36,48.9,48.91,81785.0,41.6395,41.7664,41.3772,41.3857,81785.0
2020-02-27 11:40:00,48.91,49.03,48.65,48.95,102110.0,41.3857,41.4872,41.1657,41.4195,102110.0
2020-02-27 11:50:00,48.95,49.38,48.89,49.32,115726.0,41.4195,41.7834,41.3687,41.7326,115726.0
2020-02-27 12:00:00,49.33,49.68,49.23,49.61,170054.0,41.7411,42.0372,41.6564,41.978,170054.0
2020-02-27 12:10:00,49.58,49.82,49.5,49.79,150378.0,41.9526,42.1557,41.8849,42.1303,150378.0
2020-02-27 12:20:00,49.8,49.8,49.3,49.47,126592.0,42.1388,42.1388,41.7157,41.8595,126592.0
2020-02-27 12:30:00,49.46,50.13,49.44,50.12,306259.0,41.8511,42.418,41.8341,42.4095,306259.0
2020-02-27 12:40:00,50.08,50.11,49.69,49.86,231523.0,42.3757,42.4011,42.0457,42.1895,231523.0
2020-02-27 12:50:00,49.86,49.89,49.47,49.5,113704.0,42.1895,42.2149,41.8595,41.8849,113704.0
2020-02-27 13:00:00,49.47,49.61,49.29,49.46,100155.0,41.8595,41.978,41.7072,41.8511,100155.0
2020-02-27 13:10:00,49.47,49.76,49.43,49.66,149627.0,41.8595,42.1049,41.8257,42.0203,149627.0
2020-02-27 13:20:00,49.67,49.82,49.48,49.48,159289.0,42.0287,42.1557,41.868,41.868,159289.0
2020-02-27 13:30:00,49.45,49.49,49.06,49.15,98870.0,41.8426,41.8764,41.5126,41.5887,98870.0
2020-02-27 13:40:00,49.14,49.24,48.77,49.13,145519.0,41.5803,41.6649,41.2672,41.5718,145519.0
2020-02-27 13:50:00,49.12,49.42,48.88,48.97,147380.0,41.5634,41.8172,41.3603,41.4364,147380.0
2020-02-27 14:00:00,48.93,48.95,48.59,48.63,100612.0,41.4026,41.4195,41.1149,41.1487,100612.0
2020-02-27 14:10:00,48.63,48.72,48.43,48.46,118209.0,41.1487,41.2249,40.9795,41.0049,118209.0
2020-02-27 14:20:00,48.45,49.03,48.45,48.97,129477.0,40.9964,41.4872,40.9964,41.4364,129477.0
2020-02-27 14:30:00,48.96,48.99,48.61,48.64,93742.0,41.428,41.4534,41.1318,41.1572,93742.0
2020-02-27 14:40:00,48.65,48.68,48.41,48.49,118315.0,41.1657,41.1911,40.9626,41.0303,118315.0
2020-02-27 14:50:00,48.48,48.53,48.37,48.39,155867.0,41.0218,41.0641,40.9287,40.9457,155867.0
2020-02-27 15:00:00,48.4,48.57,48.31,48.55,181074.0,40.9541,41.098,40.878,41.0811,181074.0
2020-02-27 15:10:00,48.56,48.7,48.23,48.26,141793.0,41.0895,41.208,40.8103,40.8357,141793.0
2020-02-27 15:20:00,48.26,48.4,48.2,48.22,147362.0,40.8357,40.9541,40.7849,40.8018,147362.0
2020-02-27 15:30:00,48.22,48.42,48.12,48.15,235398.0,40.8018,40.9711,40.7172,40.7426,235398.0
2020-02-27 15:40:00,48.16,48.57,48.14,48.56,461902.0,40.751,41.098,40.7341,41.0895,461902.0
2020-02-27 15:50:00,48.55,48.57,47.91,47.91,1188352.0,41.0811,41.098,40.5395,40.5395,1188352.0
2020-02-28 09:30:00,45.93,47.03,45.93,46.58,404326.0,38.8641,39.7949,38.8641,39.4141,404326.0
2020-02-28 09:40:00,46.58,46.87,46.1,46.45,231054.0,39.4141,39.6595,39.008,39.3041,231054.0
2020-02-28 09:50:00,46.41,46.46,45.47,45.67,277648.0,39.2703,39.3126,38.4749,38.6441,277648.0
2020-02-28 10:00:00,45.71,45.92,45.02,45.84,407522.0,38.678,38.8557,38.0941,38.788,407522.0
2020-02-28 10:10:00,45.83,46.25,45.48,45.94,223977.0,38.7795,39.1349,38.4833,38.8726,223977.0
2020-02-28 10:20:00,45.94,46.06,45.56,45.6,267368.0,38.8726,38.9741,38.551,38.5849,267368.0
2020-02-28 10:30:00,45.56,45.92,45.34,45.44,271214.0,38.551,38.8557,38.3649,38.4495,271214.0
2020-02-28 10:40:00,45.44,45.54,45.17,45.25,197099.0,38.4495,38.5341,38.221,38.2887,197099.0
2020-02-28 10:50:00,45.26,46.18,45.24,45.76,294688.0,38.2972,39.0757,38.2803,38.7203,294688.0
2020-02-28 11:00:00,45.77,45.89,45.23,45.32,227555.0,38.7287,38.8303,38.2718,38.348,227555.0
2020-02-28 11:10:00,45.3,45.41,45.05,45.41,263104.0,38.331,38.4241,38.1195,38.4241,263104.0
2020-02-28 11:20:00,45.38,45.98,45.38,45.86,217759.0,38.3987,38.9064,38.3987,38.8049,217759.0
2020-02-28 11:30:00,45.88,46.73,45.83,46.59,232303.0,38.8218,39.541,38.7795,39.4226,232303.0
2020-02-28 11:40:00,46.54,47.23,46.41,46.63,194124.0,39.3803,39.9641,39.2703,39.4564,194124.0
2020-02-28 11:50:00,46.67,46.83,46.22,46.35,184400.0,39.4903,39.6257,39.1095,39.2195,184400.0
2020-02-28 12:00:00,46.34,46.53,46.06,46.4,127324.0,39.211,39.3718,38.9741,39.2618,127324.0
2020-02-28 12:10:00,46.39,46.52,46.18,46.39,124048.0,39.2533,39.3633,39.0757,39.2533,124048.0
2020-02-28 12:20:00,46.39,46.62,46.28,46.6,137596.0,39.2533,39.448,39.1603,39.431,137596.0
2020-02-28 12:30:00,46.62,47.08,46.61,46.8,162637.0,39.448,39.8372,39.4395,39.6003,162637.0
2020-02-28 12:40:00,46.79,47.01,46.51,46.7,137057.0,39.5918,39.778,39.3549,39.5157,137057.0
2020-02-28 12:50:00,46.71,47.27,46.7,47.17,121981.0,39.5241,39.998,39.5157,39.9134,121981.0
2020-02-28 13:00:00,47.2,47.4,46.96,47.34,134700.0,39.9387,40.108,39.7357,40.0572,134700.0
2020-02-28 13:10:00,47.32,47.53,46.81,47.37,326384.0,40.0403,40.218,39.6087,40.0826,326384.0
2020-02-28 13:20:00,47.35,47.51,47.09,47.13,123430.0,40.0657,40.201,39.8457,39.8795,123430.0
2020-02-28 13:30:00,47.06,47.09,46.53,46.64,230422.0,39.8203,39.8457,39.3718,39.4649,230422.0
2020-02-28 13:40:00,46.63,46.64,46.18,46.44,178536.0,39.4564,39.4649,39.0757,39.2957,178536.0
2020-02-28 13:50:00,46.42,46.52,46.16,46.48,124862.0,39.2787,39.3633,39.0587,39.3295,124862.0
2020-02-28 14:00:00,46.48,46.48,46.07,46.13,101209.0,39.3295,39.3295,38.9826,39.0333,101209.0
2020-02-28 14:10:00,46.12,46.41,46.1,46.36,134785.0,39.0249,39.2703,39.008,39.228,134785.0
2020-02-28 14:20:00,46.35,46.67,46.22,46.49,163431.0,39.2195,39.4903,39.1095,39.338,163431.0
2020-02-28 14:30:00,46.49,47.02,46.45,46.5,176051.0,39.338,39.7864,39.3041,39.3464,176051.0
2020-02-28 14:40:00,46.52,47.21,46.47,46.91,341294.0,39.3633,39.9472,39.321,39.6933,341294.0
2020-02-28 14:50:00,46.91,47.04,46.55,46.64,186054.0,39.6933,39.8033,39.3887,39.4649,186054.0
2020-02-28 15:00:00,46.65,46.76,46.23,46.31,175680.0,39.4733,39.5664,39.118,39.1857,175680.0
2020-02-28 15:10:00,46.3,46.78,46.26,46.7,212313.0,39.1772,39.5833,39.1433,39.5157,212313.0
2020-02-28 15:20:00,46.7,46.71,46.17,46.17,195408.0,39.5157,39.5241,39.0672,39.0672,195408.0
2020-02-28 15:30:00,46.16,46.44,46.14,46.32,278983.0,39.0587,39.2957,39.0418,39.1941,278983.0
2020-02-28 15:40:00,46.33,46.51,46.0,46.49,395949.0,39.2026,39.3549,38.9233,39.338,395949.0
2020-02-28 15:50:00,46.49,47.42,46.4,47.42,903427.0,39.338,40.1249,39.2618,40.1249,903427.0
2020-03-02 09:30:00,47.89,48.21,46.77,46.84,349150.0,40.5226,40.7934,39.5749,39.6341,349150.0
2020-03-02 09:40:00,46.8,46.99,46.58,46.6,132396.0,39.6003,39.761,39.4141,39.431,132396.0
2020-03-02 09:50:00,46.62,46.8,46.14,46.31,130090.0,39.448,39.6003,39.0418,39.1857,130090.0
2020-03-02 10:00:00,46.31,46.33,45.69,45.89,118586.0,39.1857,39.2026,38.661,38.8303,118586.0
2020-03-02 10:10:00,45.86,46.34,45.85,46.13,98117.0,38.8049,39.211,38.7964,39.0333,98117.0
2020-03-02 10:20:00,46.14,46.39,45.85,46.3,74925.0,39.0418,39.2533,38.7964,39.1772,74925.0
2020-03-02 10:30:00,46.3,46.42,46.02,46.38,89850.0,39.1772,39.2787,38.9403,39.2449,89850.0
2020-03-02 10:40:00,46.41,46.77,46.21,46.77,119774.0,39.2703,39.5749,39.101,39.5749,119774.0
2020-03-02 10:50:00,46.74,46.98,46.62,46.62,97121.0,39.5495,39.7526,39.448,39.448,97121.0
2020-03-02 11:00:00,46.61,46.8,46.39,46.39,77543.0,39.4395,39.6003,39.2533,39.2533,77543.0
2020-03-02 11:10:00,46.41,47.15,46.36,46.91,81346.0,39.2703,39.8964,39.228,39.6933,81346.0
2020-03-02 11:20:00,46.92,47.2,46.91,47.17,90329.0,39.7018,39.9387,39.6933,39.9134,90329.0
2020-03-02 11:30:00,47.17,47.37,47.02,47.33,101583.0,39.9134,40.0826,39.7864,40.0487,101583.0
2020-03-02 11:40:00,47.33,47.33,47.09,47.16,82072.0,40.0487,40.0487,39.8457,39.9049,82072.0
2020-03-02 11:50:00,47.18,47.78,47.12,47.61,194224.0,39.9218,40.4295,39.871,40.2857,194224.0
2020-03-02 12:00:00,47.62,47.76,47.43,47.45,144541.0,40.2941,40.4126,40.1334,40.1503,144541.0
2020-03-02 12:10:00,47.45,47.47,47.09,47.19,158962.0,40.1503,40.1672,39.8457,39.9303,158962.0
2020-03-02 12:20:00,47.18,47.18,46.79,46.86,124097.0,39.9218,39.9218,39.5918,39.651,124097.0
2020-03-02 12:30:00,46.87,47.05,46.86,46.96,138887.0,39.6595,39.8118,39.651,39.7357,138887.0
2020-03-02 12:40:00,46.95,47.08,46.8,47.02,103337.0,39.7272,39.8372,39.6003,39.7864,103337.0
2020-03-02 12:50:00,47.03,47.15,46.94,47.02,91705.0,39.7949,39.8964,39.7187,39.7864,91705.0
2020-03-02 13:00:00,47.03,47.13,46.82,46.84,153958.0,39.7949,39.8795,39.6172,39.6341,153958.0
2020-03-02 13:10:00,46.85,46.86,46.4,46.42,96070.0,39.6426,39.651,39.2618,39.2787,96070.0
2020-03-02 13:20:00,46.45,46.52,46.05,46.21,176803.0,39.3041,39.3633,38.9657,39.101,176803.0
2020-03-02 13:30:00,46.22,46.4,45.99,46.39,142684.0,39.1095,39.2618,38.9149,39.2533,142684.0
2020-03-02 13:40:00,46.4,46.59,46.3,46.35,104375.0,39.2618,39.4226,39.1772,39.2195,104375.0
2020-03-02 13:50:00,46.35,46.46,46.14,46.33,79960.0,39.2195,39.3126,39.0418,39.2026,79960.0
2020-03-02 14:00:00,46.31,46.48,46.16,46.47,92182.0,39.1857,39.3295,39.0587,39.321,92182.0
2020-03-02 14:10:00,46.46,46.46,46.25,46.32,70709.0,39.3126,39.3126,39.1349,39.1941,70709.0
2020-03-02 14:20:00,46.32,46.39,46.11,46.11,100301.0,39.1941,39.2533,39.0164,39.0164,100301.0
2020-03-02 14:30:00,46.11,46.29,46.11,46.19,274608.0,39.0164,39.1687,39.0164,39.0841,274608.0
2020-03-02 14:40:00,46.18,46.21,45.85,46.19,123700.0,39.0757,39.101,38.7964,39.0841,123700.0
2020-03-02 14:50:00,46.16,46.36,46.03,46.11,91803.0,39.0587,39.228,38.9487,39.0164,91803.0
2020-03-02 15:00:00,46.1,46.54,46.08,46.5,146753.0,39.008,39.3803,38.991,39.3464,146753.0
2020-03-02 15:10:00,46.5,46.72,46.44,46.51,121836.0,39.3464,39.5326,39.2957,39.3549,121836.0
2020-03-02 15:20:00,46.52,46.72,46.47,46.57,143292.0,39.3633,39.5326,39.321,39.4057,143292.0
2020-03-02 15:30:00,46.58,46.9,46.55,46.89,178821.0,39.4141,39.6849,39.3887,39.6764,178821.0
2020-03-02 15:40:00,46.89,47.16,46.73,46.97,258716.0,39.6764,39.9049,39.541,39.7441,258716.0
2020-03-02 15:50:00,47.01,47.79,46.99,47.78,901555.0,39.778,40.438,39.761,40.4295,901555.0
2020-03-03 09:30:00,47.53,47.72,46.4,46.8,339633.0,40.218,40.3787,39.2618,39.6003,339633.0
2020-03-03 09:40:00,46.82,46.92,46.31,46.62,184411.0,39.6172,39.7018,39.1857,39.448,184411.0
2020-03-03 09:50:00,46.62,46.63,45.97,46.26,180197.0,39.448,39.4564,38.898,39.1433,180197.0
2020-03-03 10:00:00,46.26,48.25,46.26,47.66,350810.0,39.1433,40.8272,39.1433,40.328,350810.0
2020-03-03 10:10:00,47.64,47.73,46.59,46.88,282521.0,40.311,40.3872,39.4226,39.668,282521.0
2020-03-03 10:20:00,46.9,47.66,46.82,47.16,179964.0,39.6849,40.328,39.6172,39.9049,179964.0
2020-03-03 10:30:00,47.18,47.46,47.14,47.24,133931.0,39.9218,40.1587,39.888,39.9726,133931.0
2020-03-03 10:40:00,47.23,47.56,46.91,46.96,81758.0,39.9641,40.2434,39.6933,39.7357,81758.0
2020-03-03 10:50:00,46.96,47.14,46.77,47.09,94706.0,39.7357,39.888,39.5749,39.8457,94706.0
2020-03-03 11:00:00,47.07,47.11,46.27,46.37,124208.0,39.8287,39.8626,39.1518,39.2364,124208.0
2020-03-03 11:10:00,46.36,46.51,45.99,46.22,120471.0,39.228,39.3549,38.9149,39.1095,120471.0
2020-03-03 11:20:00,46.22,46.32,45.54,45.81,94113.0,39.1095,39.1941,38.5341,38.7626,94113.0
2020-03-03 11:30:00,45.77,46.53,45.67,46.53,106519.0,38.7287,39.3718,38.6441,39.3718,106519.0
2020-03-03 11:40:00,46.55,46.69,46.22,46.23,100234.0,39.3887,39.5072,39.1095,39.118,100234.0
2020-03-03 11:50:00,46.25,46.71,46.23,46.66,121128.0,39.1349,39.5241,39.118,39.4818,121128.0
2020-03-03 12:00:00,46.65,46.83,46.43,46.75,90100.0,39.4733,39.6257,39.2872,39.558,90100.0
2020-03-03 12:10:00,46.73,46.76,46.39,46.52,78226.0,39.541,39.5664,39.2533,39.3633,78226.0
2020-03-03 12:20:00,46.54,46.67,46.31,46.34,77240.0,39.3803,39.4903,39.1857,39.211,77240.0
2020-03-03 12:30:00,46.34,46.43,46.2,46.43,91444.0,39.211,39.2872,39.0926,39.2872,91444.0
2020-03-03 12:40:00,46.41,46.61,46.31,46.5,84420.0,39.2703,39.4395,39.1857,39.3464,84420.0
2020-03-03 12:50:00,46.54,46.54,46.22,46.42,95881.0,39.3803,39.3803,39.1095,39.2787,95881.0
2020-03-03 13:00:00,46.38,46.39,45.81,45.82,118515.0,39.2449,39.2533,38.7626,38.771,118515.0
2020-03-03 13:10:00,45.81,45.85,45.49,45.57,131827.0,38.7626,38.7964,38.4918,38.5595,131827.0
2020-03-03 13:20:00,45.59,45.71,45.19,45.67,148646.0,38.5764,38.678,38.238,38.6441,148646.0
2020-03-03 13:30:00,45.66,45.75,45.36,45.66,178478.0,38.6356,38.7118,38.3818,38.6356,178478.0
2020-03-03 13:40:00,45.64,45.72,45.37,45.37,122722.0,38.6187,38.6864,38.3903,38.3903,122722.0
2020-03-03 13:50:00,45.37,45.5,45.22,45.25,199584.0,38.3903,38.5003,38.2633,38.2887,199584.0
2020-03-03 14:00:00,45.24,45.45,44.82,44.82,155381.0,38.2803,38.458,37.9249,37.9249,155381.0
2020-03-03 14:10:00,44.85,45.3,44.81,44.97,104115.0,37.9503,38.331,37.9164,38.0518,104115.0
2020-03-03 14:20:00,45.0,45.41,44.84,45.34,112807.0,38.0772,38.4241,37.9418,38.3649,112807.0
2020-03-03 14:30:00,45.35,45.47,45.09,45.09,81540.0,38.3733,38.4749,38.1533,38.1533,81540.0
2020-03-03 14:40:00,45.08,45.58,44.96,45.57,114432.0,38.1449,38.568,38.0433,38.5595,114432.0
2020-03-03 14:50:00,45.52,45.83,45.39,45.76,124717.0,38.5172,38.7795,38.4072,38.7203,124717.0
2020-03-03 15:00:00,45.77,45.89,45.58,45.64,131791.0,38.7287,38.8303,38.568,38.6187,131791.0
2020-03-03 15:10:00,45.66,46.04,45.59,45.96,116984.0,38.6356,38.9572,38.5764,38.8895,116984.0
2020-03-03 15:20:00,45.96,46.09,45.56,46.06,120050.0,38.8895,38.9995,38.551,38.9741,120050.0
2020-03-03 15:30:00,46.05,46.05,45.4,45.47,225087.0,38.9657,38.9657,38.4156,38.4749,225087.0
2020-03-03 15:40:00,45.51,46.11,45.47,45.49,237500.0,38.5087,39.0164,38.4749,38.4918,237500.0
2020-03-03 15:50:00,45.43,45.6,45.05,45.15,488191.0,38.441,38.5849,38.1195,38.2041,488191.0
2020-03-04 09:30:00,46.1,46.1,45.12,45.73,264515.0,39.008,39.008,38.1787,38.6949,264515.0
2020-03-04 09:40:00,45.73,46.25,45.58,45.9,223769.0,38.6949,39.1349,38.568,38.8387,223769.0
2020-03-04 09:50:00,45.88,46.02,45.14,45.22,145951.0,38.8218,38.9403,38.1956,38.2633,145951.0
2020-03-04 10:00:00,45.25,45.42,45.03,45.21,124859.0,38.2887,38.4326,38.1026,38.2549,124859.0
2020-03-04 10:10:00,45.26,45.75,45.24,45.74,76893.0,38.2972,38.7118,38.2803,38.7033,76893.0
2020-03-04 10:20:00,45.73,46.06,45.68,45.86,85314.0,38.6949,38.9741,38.6526,38.8049,85314.0
2020-03-04 10:30:00,45.89,46.0,45.12,45.14,79129.0,38.8303,38.9233,38.1787,38.1956,79129.0
2020-03-04 10:40:00,45.11,45.74,45.09,45.58,102226.0,38.1703,38.7033,38.1533,38.568,102226.0
2020-03-04 10:50:00,45.61,45.71,45.39,45.52,70678.0,38.5933,38.678,38.4072,38.5172,70678.0
2020-03-04 11:00:00,45.52,45.76,45.41,45.56,60153.0,38.5172,38.7203,38.4241,38.551,60153.0
2020-03-04 11:10:00,45.52,45.65,45.42,45.51,57950.0,38.5172,38.6272,38.4326,38.5087,57950.0
2020-03-04 11:20:00,45.53,45.63,45.3,45.61,43122.0,38.5256,38.6103,38.331,38.5933,43122.0
2020-03-04 11:30:00,45.64,45.66,45.29,45.34,74165.0,38.6187,38.6356,38.3226,38.3649,74165.0
2020-03-04 11:40:00,45.35,45.38,45.04,45.08,87505.0,38.3733,38.3987,38.111,38.1449,87505.0
2020-03-04 11:50:00,45.04,45.14,44.81,44.95,99789.0,38.111,38.1956,37.9164,38.0349,99789.0
2020-03-04 12:00:00,44.96,45.09,44.82,44.93,101080.0,38.0433,38.1533,37.9249,38.018,101080.0
2020-03-04 12:10:00,44.93,45.22,44.92,45.12,57068.0,38.018,38.2633,38.0095,38.1787,57068.0
2020-03-04 12:20:00,45.14,45.55,45.09,45.51,69226.0,38.1956,38.5426,38.1533,38.5087,69226.0
2020-03-04 12:30:00,45.53,45.55,45.17,45.24,60637.0,38.5256,38.5426,38.221,38.2803,60637.0
2020-03-04 12:40:00,45.24,45.3,45.0,45.3,62744.0,38.2803,38.331,38.0772,38.331,62744.0
2020-03-04 12:50:00,45.26,45.36,45.23,45.34,26914.0,38.2972,38.3818,38.2718,38.3649,26914.0
2020-03-04 13:00:00,45.36,45.56,45.3,45.49,60324.0,38.3818,38.551,38.331,38.4918,60324.0
2020-03-04 13:10:00,45.46,45.57,45.4,45.55,62395.0,38.4664,38.5595,38.4156,38.5426,62395.0
2020-03-04 13:20:00,45.57,45.65,45.48,45.48,41727.0,38.5595,38.6272,38.4833,38.4833,41727.0
2020-03-04 13:30:00,45.45,45.54,45.23,45.26,48563.0,38.458,38.5341,38.2718,38.2972,48563.0
2020-03-04 13:40:00,45.26,45.34,45.14,45.3,54443.0,38.2972,38.3649,38.1956,38.331,54443.0
2020-03-04 13:50:00,45.3,45.47,45.24,45.35,80148.0,38.331,38.4749,38.2803,38.3733,80148.0
2020-03-04 14:00:00,45.36,45.52,45.27,45.4,169241.0,38.3818,38.5172,38.3056,38.4156,169241.0
2020-03-04 14:10:00,45.39,45.48,45.34,45.42,59932.0,38.4072,38.4833,38.3649,38.4326,59932.0
2020-03-04 14:20:00,45.4,45.62,45.37,45.54,96200.0,38.4156,38.6018,38.3903,38.5341,96200.0
2020-03-04 14:30:00,45.56,45.69,45.46,45.52,63556.0,38.551,38.661,38.4664,38.5172,63556.0
2020-03-04 14:40:00,45.54,45.58,45.36,45.37,59742.0,38.5341,38.568,38.3818,38.3903,59742.0
2020-03-04 14:50:00,45.4,45.47,45.24,45.31,99383.0,38.4156,38.4749,38.2803,38.3395,99383.0
2020-03-04 15:00:00,45.31,45.46,45.28,45.41,75126.0,38.3395,38.4664,38.3141,38.4241,75126.0
2020-03-04 15:10:00,45.39,45.51,45.34,45.39,72438.0,38.4072,38.5087,38.3649,38.4072,72438.0
2020-03-04 15:20:00,45.4,45.65,45.37,45.64,107499.0,38.4156,38.6272,38.3903,38.6187,107499.0
2020-03-04 15:30:00,45.65,45.82,45.63,45.79,152069.0,38.6272,38.771,38.6103,38.7457,152069.0
2020-03-04 15:40:00,45.79,45.8,45.55,45.63,153649.0,38.7457,38.7541,38.5426,38.6103,153649.0
2020-03-04 15:50:00,45.63,46.02,45.61,45.86,522512.0,38.6103,38.9403,38.5933,38.8049,522512.0
2020-03-05 09:30:00,42.7,42.7,39.63,42.03,2269821.0,36.131,36.131,33.5333,35.5641,2269821.0
2020-03-05 09:40:00,42.02,42.79,41.5,42.18,1043527.0,35.5556,36.2072,35.1156,35.691,1043527.0
2020-03-05 09:50:00,42.12,42.23,41.0,41.23,516248.0,35.6402,35.7333,34.6925,34.8872,516248.0
2020-03-05 10:00:00,41.22,41.61,41.13,41.25,295853.0,34.8787,35.2087,34.8025,34.9041,295853.0
2020-03-05 10:10:00,41.27,41.85,41.26,41.69,266152.0,34.921,35.4118,34.9125,35.2764,266152.0
2020-03-05 10:20:00,41.68,42.06,41.55,41.55,334576.0,35.2679,35.5895,35.1579,35.1579,334576.0
2020-03-05 10:30:00,41.55,41.66,41.32,41.4,253338.0,35.1579,35.251,34.9633,35.031,253338.0
2020-03-05 10:40:00,41.4,42.16,41.36,42.03,329937.0,35.031,35.6741,34.9972,35.5641,329937.0
2020-03-05 10:50:00,41.98,42.03,41.83,41.86,110441.0,35.5218,35.5641,35.3949,35.4202,110441.0
2020-03-05 11:00:00,41.87,42.08,41.64,42.06,138172.0,35.4287,35.6064,35.2341,35.5895,138172.0
2020-03-05 11:10:00,42.06,42.41,41.98,42.2,134254.0,35.5895,35.8856,35.5218,35.7079,134254.0
2020-03-05 11:20:00,42.24,42.31,42.05,42.22,115283.0,35.7418,35.801,35.581,35.7249,115283.0
2020-03-05 11:30:00,42.21,42.42,42.17,42.3,162025.0,35.7164,35.8941,35.6826,35.7926,162025.0
2020-03-05 11:40:00,42.28,42.32,41.86,41.86,185287.0,35.7756,35.8095,35.4202,35.4202,185287.0
2020-03-05 11:50:00,41.89,41.96,41.34,41.38,177702.0,35.4456,35.5049,34.9802,35.0141,177702.0
2020-03-05 12:00:00,41.37,41.42,41.1,41.14,207969.0,35.0056,35.0479,34.7772,34.811,207969.0
2020-03-05 12:10:00,41.13,41.25,41.05,41.09,287304.0,34.8025,34.9041,34.7349,34.7687,287304.0
2020-03-05 12:20:00,41.09,41.21,40.9,41.21,236477.0,34.7687,34.8702,34.6079,34.8702,236477.0
2020-03-05 12:30:00,41.19,41.4,41.01,41.01,144233.0,34.8533,35.031,34.701,34.701,144233.0
2020-03-05 12:40:00,41.02,41.03,40.5,40.69,228121.0,34.7095,34.7179,34.2695,34.4302,228121.0
2020-03-05 12:50:00,40.69,40.87,40.62,40.62,181690.0,34.4302,34.5825,34.371,34.371,181690.0
2020-03-05 13:00:00,40.61,40.67,40.42,40.63,373898.0,34.3625,34.4133,34.2018,34.3795,373898.0
2020-03-05 13:10:00,40.64,40.78,40.4,40.53,379962.0,34.3879,34.5064,34.1848,34.2949,379962.0
2020-03-05 13:20:00,40.51,40.79,40.4,40.44,301708.0,34.2779,34.5149,34.1848,34.2187,301708.0
2020-03-05 13:30:00,40.43,40.65,40.3,40.55,232240.0,34.2102,34.3964,34.1002,34.3118,232240.0
2020-03-05 13:40:00,40.57,40.66,40.41,40.6,145549.0,34.3287,34.4049,34.1933,34.3541,145549.0
2020-03-05 13:50:00,40.61,40.96,40.6,40.94,126127.0,34.3625,34.6587,34.3541,34.6418,126127.0
2020-03-05 14:00:00,40.95,41.15,40.9,41.08,140478.0,34.6502,34.8195,34.6079,34.7602,140478.0
2020-03-05 14:10:00,41.1,41.18,40.97,40.99,109464.0,34.7772,34.8449,34.6672,34.6841,109464.0
2020-03-05 14:20:00,40.97,41.0,40.59,40.65,155612.0,34.6672,34.6925,34.3456,34.3964,155612.0
2020-03-05 14:30:00,40.66,40.9,40.65,40.86,116685.0,34.4049,34.6079,34.3964,34.5741,116685.0
2020-03-05 14:40:00,40.87,41.04,40.84,41.02,153900.0,34.5825,34.7264,34.5572,34.7095,153900.0
2020-03-05 14:50:00,41.02,41.13,40.92,41.01,253429.0,34.7095,34.8025,34.6249,34.701,253429.0
2020-03-05 15:00:00,41.01,41.02,40.91,41.01,243840.0,34.701,34.7095,34.6164,34.701,243840.0
2020-03-05 15:10:00,41.0,41.01,40.7,40.75,187181.0,34.6925,34.701,34.4387,34.481,187181.0
2020-03-05 15:20:00,40.75,40.86,40.51,40.52,408975.0,34.481,34.5741,34.2779,34.2864,408975.0
2020-03-05 15:30:00,40.52,40.98,40.51,40.82,326301.0,34.2864,34.6756,34.2779,34.5402,326301.0
2020-03-05 15:40:00,40.82,41.0,40.72,40.81,382956.0,34.5402,34.6925,34.4556,34.5318,382956.0
2020-03-05 15:50:00,40.82,41.32,40.8,41.19,1250715.0,34.5402,34.9633,34.5233,34.8533,1250715.0
2020-03-06 09:30:00,40.14,40.85,38.38,38.71,1020128.0,33.9648,34.5656,32.4756,32.7548,1020128.0
2020-03-06 09:40:00,38.71,39.5,38.5,38.63,449604.0,32.7548,33.4233,32.5771,32.6871,449604.0
2020-03-06 09:50:00,38.61,38.97,38.05,38.88,452681.0,32.6702,32.9748,32.1964,32.8987,452681.0
2020-03-06 10:00:00,38.84,39.31,38.53,38.59,392211.0,32.8648,33.2625,32.6025,32.6533,392211.0
2020-03-06 10:10:00,38.6,39.03,38.47,38.85,291812.0,32.6618,33.0256,32.5518,32.8733,291812.0
2020-03-06 10:20:00,38.85,39.83,38.85,39.83,257798.0,32.8733,33.7025,32.8733,33.7025,257798.0
2020-03-06 10:30:00,39.8,39.83,39.44,39.7,403097.0,33.6772,33.7025,33.3725,33.5925,403097.0
2020-03-06 10:40:00,39.7,39.9,39.52,39.63,219523.0,33.5925,33.7618,33.4402,33.5333,219523.0
2020-03-06 10:50:00,39.64,39.72,39.56,39.68,281547.0,33.5418,33.6095,33.4741,33.5756,281547.0
2020-03-06 11:00:00,39.69,39.83,39.45,39.55,353020.0,33.5841,33.7025,33.381,33.4656,353020.0
2020-03-06 11:10:00,39.55,39.6,39.23,39.44,395598.0,33.4656,33.5079,33.1948,33.3725,395598.0
2020-03-06 11:20:00,39.44,39.47,39.18,39.3,217306.0,33.3725,33.3979,33.1525,33.2541,217306.0
2020-03-06 11:30:00,39.3,39.42,39.0,39.41,152959.0,33.2541,33.3556,33.0002,33.3472,152959.0
2020-03-06 11:40:00,39.4,39.51,39.22,39.26,263674.0,33.3387,33.4318,33.1864,33.2202,263674.0
2020-03-06 11:50:00,39.26,39.44,39.25,39.39,127682.0,33.2202,33.3725,33.2118,33.3302,127682.0
2020-03-06 12:00:00,39.39,39.44,39.29,39.37,211203.0,33.3302,33.3725,33.2456,33.3133,211203.0
2020-03-06 12:10:00,39.37,39.55,39.34,39.4,184426.0,33.3133,33.4656,33.2879,33.3387,184426.0
2020-03-06 12:20:00,39.4,39.61,39.39,39.52,195730.0,33.3387,33.5164,33.3302,33.4402,195730.0
2020-03-06 12:30:00,39.52,40.01,39.5,39.93,166212.0,33.4402,33.8548,33.4233,33.7872,166212.0
2020-03-06 12:40:00,39.94,40.2,39.91,39.99,140189.0,33.7956,34.0156,33.7702,33.8379,140189.0
2020-03-06 12:50:00,39.98,39.98,39.75,39.78,164449.0,33.8295,33.8295,33.6348,33.6602,164449.0
2020-03-06 13:00:00,39.77,39.93,39.76,39.86,86870.0,33.6518,33.7872,33.6433,33.7279,86870.0
2020-03-06 13:10:00,39.86,39.91,39.76,39.85,127097.0,33.7279,33.7702,33.6433,33.7195,127097.0
2020-03-06 13:20:00,39.84,39.94,39.7,39.72,129434.0,33.711,33.7956,33.5925,33.6095,129434.0
2020-03-06 13:30:00,39.72,39.89,39.7,39.87,124216.0,33.6095,33.7533,33.5925,33.7364,124216.0
2020-03-06 13:40:00,39.89,40.05,39.77,39.96,230899.0,33.7533,33.8887,33.6518,33.8125,230899.0
2020-03-06 13:50:00,39.96,40.02,39.66,39.68,77360.0,33.8125,33.8633,33.5587,33.5756,77360.0
2020-03-06 14:00:00,39.68,39.69,39.31,39.31,125101.0,33.5756,33.5841,33.2625,33.2625,125101.0
2020-03-06 14:10:00,39.3,39.31,38.9,38.92,165074.0,33.2541,33.2625,32.9156,32.9325,165074.0
2020-03-06 14:20:00,38.91,39.01,38.79,38.96,234983.0,32.9241,33.0087,32.8225,32.9664,234983.0
2020-03-06 14:30:00,38.96,38.99,38.91,38.91,166253.0,32.9664,32.9918,32.9241,32.9241,166253.0
2020-03-06 14:40:00,38.91,38.97,38.81,38.83,329558.0,32.9241,32.9748,32.8395,32.8564,329558.0
2020-03-06 14:50:00,38.82,38.85,38.67,38.75,161348.0,32.8479,32.8733,32.721,32.7887,161348.0
2020-03-06 15:00:00,38.75,38.76,38.38,38.44,194266.0,32.7887,32.7971,32.4756,32.5264,194266.0
2020-03-06 15:10:00,38.43,38.71,38.42,38.65,185295.0,32.5179,32.7548,32.5095,32.7041,185295.0
2020-03-06 15:20:00,38.66,38.67,38.36,38.37,217989.0,32.7125,32.721,32.4587,32.4671,217989.0
2020-03-06 15:30:00,38.36,38.95,38.36,38.62,250624.0,32.4587,32.9579,32.4587,32.6787,250624.0
2020-03-06 15:40:00,38.61,38.97,38.59,38.94,462477.0,32.6702,32.9748,32.6533,32.9495,462477.0
2020-03-06 15:50:00,38.93,39.38,38.9,39.11,878764.0,32.941,33.3218,32.9156,33.0933,878764.0
2020-03-09 09:30:00,31.89,32.07,31.11,32.0,57443.0,26.984,27.1363,26.324,27.0771,57443.0
2020-03-09 09:40:00,32.0,32.0,32.0,32.0,0.0,27.0771,27.0771,27.0771,27.0771,0.0
2020-03-09 09:50:00,30.78,36.7,30.78,36.7,563546.0,26.0448,31.0541,26.0448,31.0541,563546.0
2020-03-09 10:00:00,36.0,36.85,34.0,34.06,478787.0,30.4617,31.181,28.7694,28.8202,478787.0
2020-03-09 10:10:00,34.09,36.81,33.67,35.8,722062.0,28.8456,31.1471,28.4902,30.2925,722062.0
2020-03-09 10:20:00,35.81,35.81,34.03,34.91,511890.0,30.301,30.301,28.7948,29.5394,511890.0
2020-03-09 10:30:00,34.93,35.86,34.81,35.31,502375.0,29.5564,30.3433,29.4548,29.8779,502375.0
2020-03-09 10:40:00,35.3,35.53,35.08,35.13,300642.0,29.8694,30.0641,29.6833,29.7256,300642.0
2020-03-09 10:50:00,35.12,35.2,34.82,35.05,253629.0,29.7171,29.7848,29.4633,29.6579,253629.0
2020-03-09 11:00:00,35.03,35.29,34.86,35.29,208548.0,29.641,29.861,29.4971,29.861,208548.0
2020-03-09 11:10:00,35.28,35.86,35.22,35.73,212360.0,29.8525,30.3433,29.8017,30.2333,212360.0
2020-03-09 11:20:00,35.73,36.23,35.69,36.02,222470.0,30.2333,30.6564,30.1994,30.4787,222470.0
2020-03-09 11:30:00,36.03,36.66,35.93,36.39,245862.0,30.4871,31.0202,30.4025,30.7917,245862.0
2020-03-09 11:40:00,36.38,36.61,36.28,36.61,197028.0,30.7833,30.9779,30.6987,30.9779,197028.0
2020-03-09 11:50:00,36.6,36.73,36.48,36.53,272128.0,30.9694,31.0794,30.8679,30.9102,272128.0
2020-03-09 12:00:00,36.52,37.25,36.52,37.09,250198.0,30.9018,31.5194,30.9018,31.3841,250198.0
2020-03-09 12:10:00,37.08,37.12,36.67,36.8,288345.0,31.3756,31.4094,31.0287,31.1387,288345.0
2020-03-09 12:20:00,36.79,36.96,36.43,36.43,189668.0,31.1302,31.2741,30.8256,30.8256,189668.0
2020-03-09 12:30:00,36.44,36.54,36.3,36.47,167735.0,30.8341,30.9187,30.7156,30.8594,167735.0
2020-03-09 12:40:00,36.47,36.6,36.2,36.27,191334.0,30.8594,30.9694,30.631,30.6902,191334.0
2020-03-09 12:50:00,36.28,36.38,36.02,36.21,124362.0,30.6987,30.7833,30.4787,30.6394,124362.0
2020-03-09 13:00:00,36.2,36.41,35.5,35.51,317862.0,30.631,30.8087,30.0387,30.0471,317862.0
2020-03-09 13:10:00,35.51,35.83,35.5,35.64,161153.0,30.0471,30.3179,30.0387,30.1571,161153.0
2020-03-09 13:20:00,35.65,35.66,35.3,35.33,148962.0,30.1656,30.1741,29.8694,29.8948,148962.0
2020-03-09 13:30:00,35.33,35.38,35.0,35.03,140795.0,29.8948,29.9371,29.6156,29.641,140795.0
2020-03-09 13:40:00,35.02,35.05,34.77,34.88,200971.0,29.6325,29.6579,29.421,29.514,200971.0
2020-03-09 13:50:00,34.86,34.89,34.62,34.72,177539.0,29.4971,29.5225,29.294,29.3787,177539.0
2020-03-09 14:00:00,34.71,34.8,34.61,34.65,182399.0,29.3702,29.4464,29.2856,29.3194,182399.0
2020-03-09 14:10:00,34.65,35.04,34.64,34.91,288485.0,29.3194,29.6494,29.311,29.5394,288485.0
2020-03-09 14:20:00,34.92,34.97,34.45,34.48,176441.0,29.5479,29.5902,29.1502,29.1756,176441.0
2020-03-09 14:30:00,34.47,34.7,34.31,34.64,213318.0,29.1671,29.3617,29.0317,29.311,213318.0
2020-03-09 14:40:00,34.61,34.96,34.0,34.78,261286.0,29.2856,29.5817,28.7694,29.4294,261286.0
2020-03-09 14:50:00,34.78,35.3,34.78,35.24,187916.0,29.4294,29.8694,29.4294,29.8187,187916.0
2020-03-09 15:00:00,35.24,35.31,35.0,35.04,210184.0,29.8187,29.8779,29.6156,29.6494,210184.0
2020-03-09 15:10:00,35.05,35.08,34.69,34.92,243251.0,29.6579,29.6833,29.3533,29.5479,243251.0
2020-03-09 15:20:00,34.92,35.18,34.89,35.11,206229.0,29.5479,29.7679,29.5225,29.7087,206229.0
2020-03-09 15:30:00,35.1,35.12,34.75,34.76,325341.0,29.7002,29.7171,29.404,29.4125,325341.0
2020-03-09 15:40:00,34.76,34.79,34.04,34.05,721059.0,29.4125,29.4379,28.8033,28.8117,721059.0
2020-03-09 15:50:00,34.05,34.2,33.56,33.83,1579692.0,28.8117,28.9387,28.3971,28.6256,1579692.0
2020-03-10 09:30:00,36.08,36.71,35.49,35.89,368168.0,30.5294,31.0625,30.0302,30.3687,368168.0
2020-03-10 09:40:00,35.96,36.0,34.59,34.64,308626.0,30.4279,30.4617,29.2687,29.311,308626.0
2020-03-10 09:50:00,34.56,35.34,34.56,34.94,514671.0,29.2433,29.9033,29.2433,29.5648,514671.0
2020-03-10 10:00:00,34.87,35.5,34.72,35.39,207972.0,29.5056,30.0387,29.3787,29.9456,207972.0
2020-03-10 10:10:00,35.36,35.55,35.13,35.5,264608.0,29.9202,30.081,29.7256,30.0387,264608.0
2020-03-10 10:20:00,35.5,35.64,35.28,35.55,318958.0,30.0387,30.1571,29.8525,30.081,318958.0
2020-03-10 10:30:00,35.55,35.56,35.18,35.39,191560.0,30.081,30.0894,29.7679,29.9456,191560.0
2020-03-10 10:40:00,35.4,35.5,35.15,35.27,204396.0,29.9541,30.0387,29.7425,29.8441,204396.0
2020-03-10 10:50:00,35.29,35.39,35.08,35.16,198309.0,29.861,29.9456,29.6833,29.751,198309.0
2020-03-10 11:00:00,35.17,35.22,34.82,34.96,156647.0,29.7594,29.8017,29.4633,29.5817,156647.0
2020-03-10 11:10:00,34.95,34.96,34.03,34.03,155045.0,29.5733,29.5817,28.7948,28.7948,155045.0
2020-03-10 11:20:00,34.03,34.07,33.33,33.35,265207.0,28.7948,28.8287,28.2025,28.2194,265207.0
2020-03-10 11:30:00,33.35,33.56,33.12,33.42,104643.0,28.2194,28.3971,28.0248,28.2787,104643.0
2020-03-10 11:40:00,33.42,33.97,33.25,33.94,115705.0,28.2787,28.744,28.1348,28.7187,115705.0
2020-03-10 11:50:00,33.94,33.94,33.13,33.33,127112.0,28.7187,28.7187,28.0333,28.2025,127112.0
2020-03-10 12:00:00,33.33,34.57,33.3,34.47,230834.0,28.2025,29.2517,28.1771,29.1671,230834.0
2020-03-10 12:10:00,34.47,34.94,34.47,34.81,131488.0,29.1671,29.5648,29.1671,29.4548,131488.0
2020-03-10 12:20:00,34.82,35.0,34.37,34.37,170560.0,29.4633,29.6156,29.0825,29.0825,170560.0
2020-03-10 12:30:00,34.37,34.52,33.98,34.34,283269.0,29.0825,29.2094,28.7525,29.0571,283269.0
2020-03-10 12:40:00,34.33,34.33,33.91,33.92,187767.0,29.0487,29.0487,28.6933,28.7017,187767.0
2020-03-10 12:50:00,33.93,34.16,33.72,33.76,184134.0,28.7102,28.9048,28.5325,28.5663,184134.0
2020-03-10 13:00:00,33.76,33.91,33.53,33.91,138179.0,28.5663,28.6933,28.3717,28.6933,138179.0
2020-03-10 13:10:00,33.93,34.14,33.71,33.8,214678.0,28.7102,28.8879,28.524,28.6002,214678.0
2020-03-10 13:20:00,33.83,33.85,33.38,33.64,261224.0,28.6256,28.6425,28.2448,28.4648,261224.0
2020-03-10 13:30:00,33.63,34.02,33.48,33.69,153194.0,28.4563,28.7864,28.3294,28.5071,153194.0
2020-03-10 13:40:00,33.74,33.86,33.29,33.3,82649.0,28.5494,28.651,28.1687,28.1771,82649.0
2020-03-10 13:50:00,33.31,33.42,33.07,33.22,159180.0,28.1856,28.2787,27.9825,28.1094,159180.0
2020-03-10 14:00:00,33.22,33.4,33.04,33.38,187583.0,28.1094,28.2617,27.9571,28.2448,187583.0
2020-03-10 14:10:00,33.38,33.64,33.21,33.56,167222.0,28.2448,28.4648,28.101,28.3971,167222.0
2020-03-10 14:20:00,33.55,34.0,33.42,33.95,216169.0,28.3887,28.7694,28.2787,28.7271,216169.0
2020-03-10 14:30:00,33.94,34.25,33.88,34.09,231874.0,28.7187,28.981,28.6679,28.8456,231874.0
2020-03-10 14:40:00,34.09,34.55,34.02,34.52,138711.0,28.8456,29.2348,28.7864,29.2094,138711.0
2020-03-10 14:50:00,34.52,34.53,34.02,34.23,147858.0,29.2094,29.2179,28.7864,28.964,147858.0
2020-03-10 15:00:00,34.24,34.62,34.17,34.33,154018.0,28.9725,29.294,28.9133,29.0487,154018.0
2020-03-10 15:10:00,34.3,34.58,34.08,34.54,221806.0,29.0233,29.2602,28.8371,29.2264,221806.0
2020-03-10 15:20:00,34.52,34.52,34.16,34.18,264802.0,29.2094,29.2094,28.9048,28.9217,264802.0
2020-03-10 15:30:00,34.16,34.26,34.0,34.26,291833.0,28.9048,28.9894,28.7694,28.9894,291833.0
2020-03-10 15:40:00,34.26,34.45,34.07,34.27,468710.0,28.9894,29.1502,28.8287,28.9979,468710.0
2020-03-10 15:50:00,34.28,34.69,34.27,34.51,1039478.0,29.0064,29.3533,28.9979,29.201,1039478.0
2020-03-11 09:30:00,33.11,34.14,32.75,33.1,492688.0,28.0163,28.8879,27.7117,28.0079,492688.0
2020-03-11 09:40:00,33.2,33.48,32.9,33.02,361297.0,28.0925,28.3294,27.8387,27.9402,361297.0
2020-03-11 09:50:00,32.98,33.09,32.53,32.6,189503.0,27.9063,27.9994,27.5256,27.5848,189503.0
2020-03-11 10:00:00,32.6,32.75,32.34,32.61,271708.0,27.5848,27.7117,27.3648,27.5933,271708.0
2020-03-11 10:10:00,32.62,32.83,32.35,32.39,183682.0,27.6017,27.7794,27.3733,27.4071,183682.0
2020-03-11 10:20:00,32.37,32.37,31.86,32.02,196160.0,27.3902,27.3902,26.9586,27.094,196160.0
2020-03-11 10:30:00,31.97,32.13,31.7,32.03,273774.0,27.0517,27.1871,26.8233,27.1025,273774.0
2020-03-11 10:40:00,32.03,32.42,31.97,32.12,281207.0,27.1025,27.4325,27.0517,27.1786,281207.0
2020-03-11 10:50:00,32.11,32.46,31.8,32.13,234307.0,27.1702,27.4663,26.9079,27.1871,234307.0
2020-03-11 11:00:00,32.15,32.16,31.57,31.74,235454.0,27.204,27.2125,26.7133,26.8571,235454.0
2020-03-11 11:10:00,31.75,31.79,31.24,31.29,300523.0,26.8656,26.8994,26.434,26.4763,300523.0
2020-03-11 11:20:00,31.31,31.4,30.81,30.92,458535.0,26.4933,26.5694,26.0702,26.1633,458535.0
2020-03-11 11:30:00,30.92,31.13,30.85,31.03,176543.0,26.1633,26.3409,26.104,26.2563,176543.0
2020-03-11 11:40:00,31.04,31.05,30.66,30.98,148618.0,26.2648,26.2733,25.9433,26.214,148618.0
2020-03-11 11:50:00,30.98,31.07,30.73,30.86,172318.0,26.214,26.2902,26.0025,26.1125,172318.0
2020-03-11 12:00:00,30.84,31.17,30.82,30.96,110698.0,26.0956,26.3748,26.0786,26.1971,110698.0
2020-03-11 12:10:00,30.95,31.49,30.87,31.23,153602.0,26.1886,26.6456,26.1209,26.4256,153602.0
2020-03-11 12:20:00,31.21,31.45,31.09,31.29,173199.0,26.4086,26.6117,26.3071,26.4763,173199.0
2020-03-11 12:30:00,31.28,31.33,30.86,30.87,136058.0,26.4679,26.5102,26.1125,26.1209,136058.0
2020-03-11 12:40:00,30.85,30.97,30.61,30.88,339205.0,26.104,26.2056,25.9009,26.1294,339205.0
2020-03-11 12:50:00,30.88,31.14,30.86,30.99,118986.0,26.1294,26.3494,26.1125,26.2225,118986.0
2020-03-11 13:00:00,30.99,30.99,30.61,30.65,125454.0,26.2225,26.2225,25.9009,25.9348,125454.0
2020-03-11 13:10:00,30.68,30.76,30.51,30.57,148973.0,25.9602,26.0279,25.8163,25.8671,148973.0
2020-03-11 13:20:00,30.58,30.69,30.36,30.6,151988.0,25.8756,25.9686,25.6894,25.8925,151988.0
2020-03-11 13:30:00,30.58,30.69,30.4,30.54,90304.0,25.8756,25.9686,25.7233,25.8417,90304.0
2020-03-11 13:40:00,30.55,30.61,30.34,30.34,159460.0,25.8502,25.9009,25.6725,25.6725,159460.0
2020-03-11 13:50:00,30.34,30.76,30.29,30.68,180243.0,25.6725,26.0279,25.6302,25.9602,180243.0
2020-03-11 14:00:00,30.68,30.71,30.02,30.08,261030.0,25.9602,25.9856,25.4017,25.4525,261030.0
2020-03-11 14:10:00,30.08,30.17,29.93,30.05,245430.0,25.4525,25.5286,25.3256,25.4271,245430.0
2020-03-11 14:20:00,30.04,30.15,29.84,30.01,156707.0,25.4186,25.5117,25.2494,25.3933,156707.0
2020-03-11 14:30:00,30.01,30.39,29.92,30.39,240686.0,25.3933,25.7148,25.3171,25.7148,240686.0
2020-03-11 14:40:00,30.37,30.57,30.0,30.0,266102.0,25.6979,25.8671,25.3848,25.3848,266102.0
2020-03-11 14:50:00,30.02,30.1,29.84,29.91,157082.0,25.4017,25.4694,25.2494,25.3086,157082.0
2020-03-11 15:00:00,29.91,29.95,29.56,29.61,266497.0,25.3086,25.3425,25.0125,25.0548,266497.0
2020-03-11 15:10:00,29.61,29.75,29.43,29.58,331464.0,25.0548,25.1732,24.9025,25.0294,331464.0
2020-03-11 15:20:00,29.59,31.5,29.58,31.12,1141948.0,25.0379,26.654,25.0294,26.3325,1141948.0
2020-03-11 15:30:00,31.12,32.41,30.71,31.54,729481.0,26.3325,27.424,25.9856,26.6879,729481.0
2020-03-11 15:40:00,31.54,31.59,31.11,31.35,396849.0,26.6879,26.7302,26.324,26.5271,396849.0
2020-03-11 15:50:00,31.35,31.64,31.1,31.35,794860.0,26.5271,26.7725,26.3156,26.5271,794860.0
2020-03-12 09:30:00,28.17,28.17,27.81,27.99,11314.0,23.8363,23.8363,23.5317,23.684,11314.0
2020-03-12 09:40:00,27.99,27.99,27.99,27.99,0.0,23.684,23.684,23.684,23.684,0.0
2020-03-12 09:50:00,27.99,27.99,27.99,27.99,0.0,23.684,23.684,23.684,23.684,0.0
2020-03-12 10:00:00,27.0,28.0,25.09,25.92,1424071.0,22.8463,23.6925,21.2301,21.9325,1424071.0
2020-03-12 10:10:00,25.96,26.23,25.41,25.6,664293.0,21.9663,22.1948,21.5009,21.6617,664293.0
2020-03-12 10:20:00,25.6,25.76,25.23,25.44,687465.0,21.6617,21.7971,21.3486,21.5263,687465.0
2020-03-12 10:30:00,25.47,26.06,25.47,25.53,564517.0,21.5517,22.0509,21.5517,21.6025,564517.0
2020-03-12 10:40:00,25.53,25.62,25.04,25.24,510123.0,21.6025,21.6786,21.1878,21.3571,510123.0
2020-03-12 10:50:00,25.23,25.96,25.17,25.59,493966.0,21.3486,21.9663,21.2978,21.6532,493966.0
2020-03-12 11:00:00,25.61,25.65,24.62,24.73,521255.0,21.6701,21.704,20.8325,20.9255,521255.0
2020-03-12 11:10:00,24.74,24.92,24.17,24.52,387438.0,20.934,21.0863,20.4517,20.7478,387438.0
2020-03-12 11:20:00,24.53,24.7,23.55,23.98,692523.0,20.7563,20.9001,19.9271,20.2909,692523.0
2020-03-12 11:30:00,24.0,24.25,23.7,23.91,530375.0,20.3078,20.5194,20.054,20.2317,530375.0
2020-03-12 11:40:00,23.87,23.93,23.14,23.17,382666.0,20.1978,20.2486,19.5801,19.6055,382666.0
2020-03-12 11:50:00,23.17,23.44,22.89,23.3,522133.0,19.6055,19.834,19.3686,19.7155,522133.0
2020-03-12 12:00:00,23.29,24.28,23.28,23.93,627613.0,19.7071,20.5448,19.6986,20.2486,627613.0
2020-03-12 12:10:00,23.93,24.07,23.58,23.98,336184.0,20.2486,20.3671,19.9524,20.2909,336184.0
2020-03-12 12:20:00,23.95,24.79,23.91,24.78,404624.0,20.2655,20.9763,20.2317,20.9678,404624.0
2020-03-12 12:30:00,24.75,24.84,24.44,24.61,504300.0,20.9425,21.0186,20.6801,20.824,504300.0
2020-03-12 12:40:00,24.6,24.62,24.2,24.22,465082.0,20.8155,20.8325,20.4771,20.494,465082.0
2020-03-12 12:50:00,24.23,25.33,24.05,25.01,480237.0,20.5024,21.4332,20.3501,21.1625,480237.0
2020-03-12 13:00:00,25.03,25.49,24.7,25.02,707909.0,21.1794,21.5686,20.9001,21.1709,707909.0
2020-03-12 13:10:00,25.03,25.17,24.11,24.36,404887.0,21.1794,21.2978,20.4009,20.6124,404887.0
2020-03-12 13:20:00,24.32,24.34,24.01,24.04,196020.0,20.5786,20.5955,20.3163,20.3417,196020.0
2020-03-12 13:30:00,24.02,24.11,23.75,23.79,247271.0,20.3248,20.4009,20.0963,20.1301,247271.0
2020-03-12 13:40:00,23.76,24.0,23.5,23.59,317474.0,20.1048,20.3078,19.8848,19.9609,317474.0
2020-03-12 13:50:00,23.59,23.79,23.48,23.77,354967.0,19.9609,20.1301,19.8678,20.1132,354967.0
2020-03-12 14:00:00,23.75,23.97,23.66,23.84,243271.0,20.0963,20.2824,20.0201,20.1724,243271.0
2020-03-12 14:10:00,23.84,23.86,23.66,23.67,361179.0,20.1724,20.1894,20.0201,20.0286,361179.0
2020-03-12 14:20:00,23.67,23.67,23.5,23.5,348730.0,20.0286,20.0286,19.8848,19.8848,348730.0
2020-03-12 14:30:00,23.5,23.51,23.2,23.26,317985.0,19.8848,19.8932,19.6309,19.6817,317985.0
2020-03-12 14:40:00,23.27,23.8,23.25,23.75,372963.0,19.6901,20.1386,19.6732,20.0963,372963.0
2020-03-12 14:50:00,23.73,23.89,23.0,23.03,516397.0,20.0794,20.2148,19.4617,19.4871,516397.0
2020-03-12 15:00:00,23.04,23.06,22.58,22.7,698571.0,19.4955,19.5124,19.1063,19.2078,698571.0
2020-03-12 15:10:00,22.7,23.02,22.67,22.98,420954.0,19.2078,19.4786,19.1824,19.4447,420954.0
2020-03-12 15:20:00,23.0,23.01,22.5,22.5,621448.0,19.4617,19.4701,19.0386,19.0386,621448.0
2020-03-12 15:30:00,22.51,22.9,22.5,22.89,865405.0,19.0471,19.3771,19.0386,19.3686,865405.0
2020-03-12 15:40:00,22.89,23.2,22.81,23.19,794845.0,19.3686,19.6309,19.3009,19.6224,794845.0
2020-03-12 15:50:00,23.2,23.42,22.69,22.89,1412150.0,19.6309,19.8171,19.1994,19.3686,1412150.0
2020-03-13 09:30:00,25.84,26.29,24.55,24.88,561730.0,21.8648,22.2455,20.7732,21.0525,561730.0
2020-03-13 09:40:00,24.88,24.88,24.0,24.17,404569.0,21.0525,21.0525,20.3078,20.4517,404569.0
2020-03-13 09:50:00,24.17,24.25,23.38,23.52,478883.0,20.4517,20.5194,19.7832,19.9017,478883.0
2020-03-13 10:00:00,23.5,24.09,23.39,23.79,495134.0,19.8848,20.384,19.7917,20.1301,495134.0
2020-03-13 10:10:00,23.78,24.21,23.48,24.17,356296.0,20.1217,20.4855,19.8678,20.4517,356296.0
2020-03-13 10:20:00,24.18,24.44,24.06,24.15,302516.0,20.4601,20.6801,20.3586,20.4348,302516.0
2020-03-13 10:30:00,24.15,24.29,23.99,24.1,465588.0,20.4348,20.5532,20.2994,20.3924,465588.0
2020-03-13 10:40:00,24.09,24.14,23.91,23.98,346998.0,20.384,20.4263,20.2317,20.2909,346998.0
2020-03-13 10:50:00,23.98,24.08,23.27,23.33,203481.0,20.2909,20.3755,19.6901,19.7409,203481.0
2020-03-13 11:00:00,23.33,23.78,23.22,23.78,307937.0,19.7409,20.1217,19.6478,20.1217,307937.0
2020-03-13 11:10:00,23.78,23.78,23.27,23.44,204759.0,20.1217,20.1217,19.6901,19.834,204759.0
2020-03-13 11:20:00,23.44,23.51,23.11,23.13,189477.0,19.834,19.8932,19.5547,19.5717,189477.0
2020-03-13 11:30:00,23.14,23.21,22.96,22.98,535575.0,19.5801,19.6394,19.4278,19.4447,535575.0
2020-03-13 11:40:00,22.97,23.02,22.78,22.84,272633.0,19.4363,19.4786,19.2755,19.3263,272633.0
2020-03-13 11:50:00,22.85,23.36,22.76,23.06,208723.0,19.3347,19.7663,19.2586,19.5124,208723.0
2020-03-13 12:00:00,23.07,23.23,22.85,23.2,173767.0,19.5209,19.6563,19.3347,19.6309,173767.0
2020-03-13 12:10:00,23.2,23.47,23.09,23.29,168988.0,19.6309,19.8594,19.5378,19.7071,168988.0
2020-03-13 12:20:00,23.29,23.47,23.26,23.29,179417.0,19.7071,19.8594,19.6817,19.7071,179417.0
2020-03-13 12:30:00,23.29,23.55,23.26,23.3,232518.0,19.7071,19.9271,19.6817,19.7155,232518.0
2020-03-13 12:40:00,23.3,23.48,23.19,23.37,210820.0,19.7155,19.8678,19.6224,19.7748,210820.0
2020-03-13 12:50:00,23.37,23.45,23.0,23.01,180908.0,19.7748,19.8424,19.4617,19.4701,180908.0
2020-03-13 13:00:00,23.02,23.15,22.92,23.0,194901.0,19.4786,19.5886,19.394,19.4617,194901.0
2020-03-13 13:10:00,23.02,23.11,22.91,23.01,147397.0,19.4786,19.5547,19.3855,19.4701,147397.0
2020-03-13 13:20:00,23.02,23.33,22.99,23.13,245181.0,19.4786,19.7409,19.4532,19.5717,245181.0
2020-03-13 13:30:00,23.13,23.21,22.98,23.09,231330.0,19.5717,19.6394,19.4447,19.5378,231330.0
2020-03-13 13:40:00,23.09,23.27,23.07,23.18,239271.0,19.5378,19.6901,19.5209,19.614,239271.0
2020-03-13 13:50:00,23.18,23.37,23.11,23.11,299494.0,19.614,19.7748,19.5547,19.5547,299494.0
2020-03-13 14:00:00,23.12,23.14,22.9,23.06,358850.0,19.5632,19.5801,19.3771,19.5124,358850.0
2020-03-13 14:10:00,23.05,23.21,22.98,23.0,298636.0,19.504,19.6394,19.4447,19.4617,298636.0
2020-03-13 14:20:00,22.99,23.07,22.93,22.99,199722.0,19.4532,19.5209,19.4024,19.4532,199722.0
2020-03-13 14:30:00,23.01,23.04,22.85,22.87,213009.0,19.4701,19.4955,19.3347,19.3517,213009.0
2020-03-13 14:40:00,22.86,23.28,22.84,22.98,258779.0,19.3432,19.6986,19.3263,19.4447,258779.0
2020-03-13 14:50:00,22.98,23.16,22.98,23.08,237769.0,19.4447,19.5971,19.4447,19.5294,237769.0
2020-03-13 15:00:00,23.07,23.33,23.03,23.04,296185.0,19.5209,19.7409,19.4871,19.4955,296185.0
2020-03-13 15:10:00,23.04,23.12,22.8,22.82,299967.0,19.4955,19.5632,19.2924,19.3094,299967.0
2020-03-13 15:20:00,22.82,23.08,22.71,22.96,463579.0,19.3094,19.5294,19.2163,19.4278,463579.0
2020-03-13 15:30:00,22.98,23.36,22.74,23.13,652159.0,19.4447,19.7663,19.2417,19.5717,652159.0
2020-03-13 15:40:00,23.14,23.58,23.06,23.48,658361.0,19.5801,19.9524,19.5124,19.8678,658361.0
2020-03-13 15:50:00,23.48,24.92,23.47,24.92,2572778.0,19.8678,21.0863,19.8594,21.0863,2572778.0
2020-03-16 09:30:00,21.5,21.5,21.5,21.5,0.0,18.1924,18.1924,18.1924,18.1924,0.0
2020-03-16 09:40:00,20.52,21.55,19.99,20.69,366925.0,17.3632,18.2347,16.9147,17.507,366925.0
2020-03-16 09:50:00,20.71,21.74,20.0,21.31,360376.0,17.524,18.3955,16.9232,18.0317,360376.0
2020-03-16 10:00:00,21.29,21.34,20.16,21.13,512276.0,18.0147,18.057,17.0586,17.8794,512276.0
2020-03-16 10:10:00,21.08,21.23,20.9,21.0,382258.0,17.837,17.964,17.6847,17.7694,382258.0
2020-03-16 10:20:00,20.99,21.71,20.92,21.63,233893.0,17.7609,18.3701,17.7017,18.3024,233893.0
2020-03-16 10:30:00,21.64,22.39,21.61,22.27,323842.0,18.3109,18.9455,18.2855,18.844,323842.0
2020-03-16 10:40:00,22.29,23.12,22.11,22.9,339785.0,18.8609,19.5632,18.7086,19.3771,339785.0
2020-03-16 10:50:00,22.9,22.96,22.11,22.39,210920.0,19.3771,19.4278,18.7086,18.9455,210920.0
2020-03-16 11:00:00,22.37,22.8,22.23,22.65,186844.0,18.9286,19.2924,18.8101,19.1655,186844.0
2020-03-16 11:10:00,22.66,23.27,22.64,23.1,331719.0,19.174,19.6901,19.1571,19.5463,331719.0
2020-03-16 11:20:00,23.13,23.75,23.1,23.45,243327.0,19.5717,20.0963,19.5463,19.8424,243327.0
2020-03-16 11:30:00,23.45,23.47,22.78,22.93,238219.0,19.8424,19.8594,19.2755,19.4024,238219.0
2020-03-16 11:40:00,22.91,22.93,22.18,22.47,267171.0,19.3855,19.4024,18.7678,19.0132,267171.0
2020-03-16 11:50:00,22.46,22.65,22.35,22.56,196987.0,19.0047,19.1655,18.9117,19.0894,196987.0
2020-03-16 12:00:00,22.58,22.78,22.49,22.56,218264.0,19.1063,19.2755,19.0301,19.0894,218264.0
2020-03-16 12:10:00,22.55,22.65,22.17,22.52,255152.0,19.0809,19.1655,18.7594,19.0555,255152.0
2020-03-16 12:20:00,22.52,22.71,22.28,22.45,179682.0,19.0555,19.2163,18.8524,18.9963,179682.0
2020-03-16 12:30:00,22.46,22.56,22.22,22.29,190012.0,19.0047,19.0894,18.8017,18.8609,190012.0
2020-03-16 12:40:00,22.3,22.35,21.65,21.68,223617.0,18.8694,18.9117,18.3194,18.3447,223617.0
2020-03-16 12:50:00,21.7,21.73,21.02,21.26,185773.0,18.3617,18.387,17.7863,17.9894,185773.0
2020-03-16 13:00:00,21.23,21.24,20.97,21.0,142504.0,17.964,17.9724,17.744,17.7694,142504.0
2020-03-16 13:10:00,21.01,21.35,20.93,21.01,201621.0,17.7778,18.0655,17.7101,17.7778,201621.0
2020-03-16 13:20:00,21.0,21.54,20.95,21.03,228388.0,17.7694,18.2263,17.727,17.7947,228388.0
2020-03-16 13:30:00,21.03,21.1,20.95,21.0,205448.0,17.7947,17.854,17.727,17.7694,205448.0
2020-03-16 13:40:00,21.0,21.13,20.98,21.13,161283.0,17.7694,17.8794,17.7524,17.8794,161283.0
2020-03-16 13:50:00,21.13,21.23,21.02,21.05,136707.0,17.8794,17.964,17.7863,17.8117,136707.0
2020-03-16 14:00:00,21.04,21.18,20.95,20.96,174723.0,17.8032,17.9217,17.727,17.7355,174723.0
2020-03-16 14:10:00,20.96,21.23,20.92,21.08,149567.0,17.7355,17.964,17.7017,17.837,149567.0
2020-03-16 14:20:00,21.09,21.34,21.08,21.29,151784.0,17.8455,18.057,17.837,18.0147,151784.0
2020-03-16 14:30:00,21.29,21.59,21.16,21.27,249233.0,18.0147,18.2686,17.9047,17.9978,249233.0
2020-03-16 14:40:00,21.26,21.27,20.5,21.01,424296.0,17.9894,17.9978,17.3463,17.7778,424296.0
2020-03-16 14:50:00,21.01,21.14,20.75,21.06,241686.0,17.7778,17.8878,17.5578,17.8201,241686.0
2020-03-16 15:00:00,21.07,21.28,20.92,21.0,213359.0,17.8286,18.0063,17.7017,17.7694,213359.0
2020-03-16 15:10:00,21.0,21.05,20.77,20.92,233936.0,17.7694,17.8117,17.5747,17.7017,233936.0
2020-03-16 15:20:00,20.89,21.08,20.86,20.97,268260.0,17.6763,17.837,17.6509,17.744,268260.0
2020-03-16 15:30:00,20.97,20.99,20.86,20.92,484266.0,17.744,17.7609,17.6509,17.7017,484266.0
2020-03-16 15:40:00,20.93,21.04,20.69,20.69,571927.0,17.7101,17.8032,17.507,17.507,571927.0
2020-03-16 15:50:00,20.69,20.75,20.0,20.32,1459091.0,17.507,17.5578,16.9232,17.194,1459091.0
2020-03-17 09:30:00,20.84,21.0,19.57,19.57,545600.0,17.634,17.7694,16.5593,16.5593,545600.0
2020-03-17 09:40:00,19.57,19.71,18.72,19.02,348634.0,16.5593,16.6778,15.8401,16.094,348634.0
2020-03-17 09:50:00,19.01,19.03,18.46,18.57,276710.0,16.0855,16.1024,15.6201,15.7132,276710.0
2020-03-17 10:00:00,18.57,19.22,18.56,18.92,383395.0,15.7132,16.2632,15.7047,16.0093,383395.0
2020-03-17 10:10:00,18.9,19.55,18.85,19.16,272866.0,15.9924,16.5424,15.9501,16.2124,272866.0
2020-03-17 10:20:00,19.16,19.24,18.95,18.98,243292.0,16.2124,16.2801,16.0347,16.0601,243292.0
2020-03-17 10:30:00,18.97,19.04,18.7,18.76,317623.0,16.0516,16.1109,15.8232,15.874,317623.0
2020-03-17 10:40:00,18.76,19.43,18.68,19.24,275839.0,15.874,16.4409,15.8063,16.2801,275839.0
2020-03-17 10:50:00,19.23,19.55,19.2,19.47,275856.0,16.2717,16.5424,16.2463,16.4747,275856.0
2020-03-17 11:00:00,19.48,19.79,19.23,19.77,156270.0,16.4832,16.7455,16.2717,16.7286,156270.0
2020-03-17 11:10:00,19.78,20.21,19.62,20.19,184640.0,16.737,17.1009,16.6017,17.084,184640.0
2020-03-17 11:20:00,20.2,20.87,20.03,20.51,215486.0,17.0924,17.6594,16.9486,17.3547,215486.0
2020-03-17 11:30:00,20.49,20.82,20.37,20.71,209630.0,17.3378,17.617,17.2363,17.524,209630.0
2020-03-17 11:40:00,20.7,21.46,20.55,21.27,324046.0,17.5155,18.1586,17.3886,17.9978,324046.0
2020-03-17 11:50:00,21.26,21.47,20.89,21.19,189894.0,17.9894,18.167,17.6763,17.9301,189894.0
2020-03-17 12:00:00,21.2,21.54,21.02,21.54,242275.0,17.9386,18.2263,17.7863,18.2263,242275.0
2020-03-17 12:10:00,21.54,21.75,20.58,21.13,198376.0,18.2263,18.404,17.414,17.8794,198376.0
2020-03-17 12:20:00,21.15,21.15,20.5,20.71,230426.0,17.8963,17.8963,17.3463,17.524,230426.0
2020-03-17 12:30:00,20.71,20.92,20.52,20.54,127725.0,17.524,17.7017,17.3632,17.3801,127725.0
2020-03-17 12:40:00,20.56,20.78,20.51,20.58,134968.0,17.397,17.5832,17.3547,17.414,134968.0
2020-03-17 12:50:00,20.58,20.59,20.3,20.51,205515.0,17.414,17.4224,17.177,17.3547,205515.0
2020-03-17 13:00:00,20.52,20.57,20.03,20.03,147082.0,17.3632,17.4055,16.9486,16.9486,147082.0
2020-03-17 13:10:00,20.03,20.11,19.8,19.87,147411.0,16.9486,17.0163,16.754,16.8132,147411.0
2020-03-17 13:20:00,19.85,19.93,19.64,19.86,127304.0,16.7963,16.864,16.6186,16.8047,127304.0
2020-03-17 13:30:00,19.85,19.85,19.5,19.58,170926.0,16.7963,16.7963,16.5001,16.5678,170926.0
2020-03-17 13:40:00,19.57,19.77,19.53,19.74,126043.0,16.5593,16.7286,16.5255,16.7032,126043.0
2020-03-17 13:50:00,19.72,19.83,19.59,19.59,178526.0,16.6863,16.7793,16.5763,16.5763,178526.0
2020-03-17 14:00:00,19.57,19.96,19.51,19.9,150181.0,16.5593,16.8893,16.5086,16.8386,150181.0
2020-03-17 14:10:00,19.89,20.19,19.87,20.11,119637.0,16.8301,17.084,16.8132,17.0163,119637.0
2020-03-17 14:20:00,20.11,20.2,19.87,20.11,129605.0,17.0163,17.0924,16.8132,17.0163,129605.0
2020-03-17 14:30:00,20.13,20.55,20.13,20.41,144389.0,17.0332,17.3886,17.0332,17.2701,144389.0
2020-03-17 14:40:00,20.42,20.52,20.13,20.16,148586.0,17.2786,17.3632,17.0332,17.0586,148586.0
2020-03-17 14:50:00,20.16,20.29,19.95,20.19,207699.0,17.0586,17.1686,16.8809,17.084,207699.0
2020-03-17 15:00:00,20.19,20.19,19.82,19.94,215347.0,17.084,17.084,16.7709,16.8724,215347.0
2020-03-17 15:10:00,19.94,20.04,19.72,19.8,149458.0,16.8724,16.957,16.6863,16.754,149458.0
2020-03-17 15:20:00,19.77,19.88,19.68,19.76,208893.0,16.7286,16.8217,16.6524,16.7201,208893.0
2020-03-17 15:30:00,19.76,20.15,19.75,20.13,322020.0,16.7201,17.0501,16.7117,17.0332,322020.0
2020-03-17 15:40:00,20.12,20.29,19.99,20.1,425533.0,17.0247,17.1686,16.9147,17.0078,425533.0
2020-03-17 15:50:00,20.11,20.32,19.86,20.32,878668.0,17.0163,17.194,16.8047,17.194,878668.0
2020-03-18 09:30:00,18.6,19.1,17.88,17.99,1042361.0,15.7386,16.1616,15.1293,15.2224,1042361.0
2020-03-18 09:40:00,17.98,18.01,16.76,17.33,634053.0,15.214,15.2393,14.1816,14.6639,634053.0
2020-03-18 09:50:00,17.32,18.15,17.11,17.89,394378.0,14.6555,15.3578,14.4778,15.1378,394378.0
2020-03-18 10:00:00,17.89,18.37,17.83,17.85,381038.0,15.1378,15.544,15.087,15.1039,381038.0
2020-03-18 10:10:00,17.84,18.28,17.8,17.9,251018.0,15.0955,15.4678,15.0616,15.1463,251018.0
2020-03-18 10:20:00,17.89,18.06,17.65,17.84,228508.0,15.1378,15.2816,14.9347,15.0955,228508.0
2020-03-18 10:30:00,17.84,18.15,17.68,17.87,213275.0,15.0955,15.3578,14.9601,15.1209,213275.0
2020-03-18 10:40:00,17.86,17.97,17.14,17.16,317680.0,15.1124,15.2055,14.5032,14.5201,317680.0
2020-03-18 10:50:00,17.14,17.15,16.77,16.8,318946.0,14.5032,14.5116,14.1901,14.2155,318946.0
2020-03-18 11:00:00,16.8,16.83,16.52,16.53,243762.0,14.2155,14.2409,13.9786,13.987,243762.0
2020-03-18 11:10:00,16.53,16.64,16.5,16.58,243140.0,13.987,14.0801,13.9616,14.0293,243140.0
2020-03-18 11:20:00,16.63,16.96,16.51,16.64,212047.0,14.0716,14.3509,13.9701,14.0801,212047.0
2020-03-18 11:30:00,16.64,16.84,16.51,16.76,173898.0,14.0801,14.2493,13.9701,14.1816,173898.0
2020-03-18 11:40:00,16.76,16.83,16.43,16.5,278236.0,14.1816,14.2409,13.9024,13.9616,278236.0
2020-03-18 11:50:00,16.51,16.86,16.41,16.82,303645.0,13.9701,14.2663,13.8855,14.2324,303645.0
2020-03-18 12:00:00,16.82,16.86,16.65,16.76,139456.0,14.2324,14.2663,14.0886,14.1816,139456.0
2020-03-18 12:10:00,16.76,16.94,16.6,16.85,198953.0,14.1816,14.3339,14.0463,14.2578,198953.0
2020-03-18 12:20:00,16.84,17.11,16.82,17.01,292694.0,14.2493,14.4778,14.2324,14.3932,292694.0
2020-03-18 12:30:00,17.03,17.08,16.79,17.02,326209.0,14.4101,14.4524,14.207,14.4016,326209.0
2020-03-18 12:40:00,17.01,17.04,16.84,16.95,363554.0,14.3932,14.4186,14.2493,14.3424,363554.0
2020-03-18 12:50:00,16.93,16.94,16.75,16.76,113585.0,14.3255,14.3339,14.1732,14.1816,113585.0
2020-03-18 13:00:00,16.76,16.76,16.76,16.76,0.0,14.1816,14.1816,14.1816,14.1816,0.0
2020-03-18 13:10:00,16.64,16.79,16.35,16.36,256675.0,14.0801,14.207,13.8347,13.8432,256675.0
2020-03-18 13:20:00,16.35,16.68,16.31,16.38,238470.0,13.8347,14.1139,13.8009,13.8601,238470.0
2020-03-18 13:30:00,16.39,16.75,16.25,16.72,270655.0,13.8686,14.1732,13.7501,14.1478,270655.0
2020-03-18 13:40:00,16.69,16.95,16.55,16.84,222439.0,14.1224,14.3424,14.0039,14.2493,222439.0
2020-03-18 13:50:00,16.85,16.88,16.43,16.43,204430.0,14.2578,14.2832,13.9024,13.9024,204430.0
2020-03-18 14:00:00,16.43,16.63,16.26,16.43,215939.0,13.9024,14.0716,13.7586,13.9024,215939.0
2020-03-18 14:10:00,16.45,16.55,16.05,16.09,219068.0,13.9193,14.0039,13.5809,13.6147,219068.0
2020-03-18 14:20:00,16.09,16.15,15.91,16.08,301573.0,13.6147,13.6655,13.4624,13.6062,301573.0
2020-03-18 14:30:00,16.07,16.52,15.91,16.5,292236.0,13.5978,13.9786,13.4624,13.9616,292236.0
2020-03-18 14:40:00,16.5,16.93,16.43,16.74,330551.0,13.9616,14.3255,13.9024,14.1647,330551.0
2020-03-18 14:50:00,16.78,17.37,16.74,17.26,281204.0,14.1986,14.6978,14.1647,14.6047,281204.0
2020-03-18 15:00:00,17.26,17.3,16.85,17.24,297255.0,14.6047,14.6386,14.2578,14.5878,297255.0
2020-03-18 15:10:00,17.24,17.61,17.1,17.38,487449.0,14.5878,14.9009,14.4693,14.7063,487449.0
2020-03-18 15:20:00,17.37,17.6,17.03,17.03,614313.0,14.6978,14.8924,14.4101,14.4101,614313.0
2020-03-18 15:30:00,17.02,17.09,16.53,16.54,664259.0,14.4016,14.4609,13.987,13.9955,664259.0
2020-03-18 15:40:00,16.53,16.54,15.65,15.97,737601.0,13.987,13.9955,13.2424,13.5132,737601.0
2020-03-18 15:50:00,15.97,16.77,15.58,16.74,1974417.0,13.5132,14.1901,13.1832,14.1647,1974417.0
2020-03-19 09:30:00,17.01,17.23,15.55,15.84,545484.0,14.3932,14.5793,13.1578,13.4032,545484.0
2020-03-19 09:40:00,15.84,15.88,15.26,15.36,296628.0,13.4032,13.437,12.9124,12.997,296628.0
2020-03-19 09:50:00,15.36,16.45,15.35,16.29,382727.0,12.997,13.9193,12.9886,13.7839,382727.0
2020-03-19 10:00:00,16.28,16.87,15.96,16.87,397820.0,13.7755,14.2747,13.5047,14.2747,397820.0
2020-03-19 10:10:00,16.86,17.77,16.68,16.7,423247.0,14.2663,15.0363,14.1139,14.1309,423247.0
2020-03-19 10:20:00,16.76,17.17,16.56,17.16,285821.0,14.1816,14.5286,14.0124,14.5201,285821.0
2020-03-19 10:30:00,17.18,17.25,16.57,16.58,271952.0,14.537,14.5963,14.0209,14.0293,271952.0
2020-03-19 10:40:00,16.61,16.86,16.5,16.54,268945.0,14.0547,14.2663,13.9616,13.9955,268945.0
2020-03-19 10:50:00,16.54,16.85,16.37,16.38,218480.0,13.9955,14.2578,13.8516,13.8601,218480.0
2020-03-19 11:00:00,16.37,16.58,15.95,15.96,274394.0,13.8516,14.0293,13.4962,13.5047,274394.0
2020-03-19 11:10:00,15.96,16.31,15.83,16.07,436872.0,13.5047,13.8009,13.3947,13.5978,436872.0
2020-03-19 11:20:00,16.06,16.78,16.05,16.73,259802.0,13.5893,14.1986,13.5809,14.1563,259802.0
2020-03-19 11:30:00,16.75,16.88,16.41,16.62,237903.0,14.1732,14.2832,13.8855,14.0632,237903.0
2020-03-19 11:40:00,16.65,17.32,16.64,17.11,312347.0,14.0886,14.6555,14.0801,14.4778,312347.0
2020-03-19 11:50:00,17.14,17.25,16.65,16.73,263428.0,14.5032,14.5963,14.0886,14.1563,263428.0
2020-03-19 12:00:00,16.75,16.91,16.61,16.64,253380.0,14.1732,14.3086,14.0547,14.0801,253380.0
2020-03-19 12:10:00,16.63,16.67,16.45,16.48,138080.0,14.0716,14.1055,13.9193,13.9447,138080.0
2020-03-19 12:20:00,16.49,16.61,16.17,16.44,199181.0,13.9532,14.0547,13.6824,13.9109,199181.0
2020-03-19 12:30:00,16.43,16.46,16.0,16.03,272620.0,13.9024,13.9278,13.5386,13.5639,272620.0
2020-03-19 12:40:00,16.02,16.6,16.01,16.24,296153.0,13.5555,14.0463,13.547,13.7416,296153.0
2020-03-19 12:50:00,16.22,16.22,15.66,15.72,316984.0,13.7247,13.7247,13.2509,13.3016,316984.0
2020-03-19 13:00:00,15.73,15.88,15.63,15.8,274513.0,13.3101,13.437,13.2255,13.3693,274513.0
2020-03-19 13:10:00,15.8,15.89,15.7,15.76,238499.0,13.3693,13.4455,13.2847,13.3355,238499.0
2020-03-19 13:20:00,15.77,16.12,15.76,15.98,298915.0,13.3439,13.6401,13.3355,13.5216,298915.0
2020-03-19 13:30:00,15.98,16.23,15.98,16.2,225849.0,13.5216,13.7332,13.5216,13.7078,225849.0
2020-03-19 13:40:00,16.21,16.78,16.16,16.55,405257.0,13.7162,14.1986,13.6739,14.0039,405257.0
2020-03-19 13:50:00,16.57,17.3,16.55,17.03,435730.0,14.0209,14.6386,14.0039,14.4101,435730.0
2020-03-19 14:00:00,17.02,17.19,16.85,17.09,296863.0,14.4016,14.5455,14.2578,14.4609,296863.0
2020-03-19 14:10:00,17.09,17.47,17.08,17.43,234457.0,14.4609,14.7824,14.4524,14.7486,234457.0
2020-03-19 14:20:00,17.45,17.74,17.37,17.38,323552.0,14.7655,15.0109,14.6978,14.7063,323552.0
2020-03-19 14:30:00,17.4,17.67,17.4,17.65,244711.0,14.7232,14.9516,14.7232,14.9347,244711.0
2020-03-19 14:40:00,17.65,17.75,17.41,17.67,288891.0,14.9347,15.0193,14.7316,14.9516,288891.0
2020-03-19 14:50:00,17.66,17.66,17.09,17.19,263601.0,14.9432,14.9432,14.4609,14.5455,263601.0
2020-03-19 15:00:00,17.19,17.23,16.63,16.64,300858.0,14.5455,14.5793,14.0716,14.0801,300858.0
2020-03-19 15:10:00,16.63,17.25,16.47,16.89,360303.0,14.0716,14.5963,13.9362,14.2916,360303.0
2020-03-19 15:20:00,16.91,17.12,16.82,16.86,361524.0,14.3086,14.4863,14.2324,14.2663,361524.0
2020-03-19 15:30:00,16.87,16.93,16.38,16.44,546949.0,14.2747,14.3255,13.8601,13.9109,546949.0
2020-03-19 15:40:00,16.45,16.86,16.42,16.55,745614.0,13.9193,14.2663,13.8939,14.0039,745614.0
2020-03-19 15:50:00,16.54,16.87,16.27,16.72,1879825.0,13.9955,14.2747,13.767,14.1478,1879825.0
2020-03-20 09:30:00,17.61,17.7,16.72,16.81,1182647.0,14.9009,14.977,14.1478,14.2239,1182647.0
2020-03-20 09:40:00,16.78,17.09,16.43,16.9,458908.0,14.1986,14.4609,13.9024,14.3001,458908.0
2020-03-20 09:50:00,16.91,18.12,16.85,18.06,551593.0,14.3086,15.3324,14.2578,15.2816,551593.0
2020-03-20 10:00:00,18.07,18.47,17.78,18.07,586605.0,15.2901,15.6286,15.0447,15.2901,586605.0
2020-03-20 10:10:00,18.05,18.37,17.79,17.89,325889.0,15.2732,15.544,15.0532,15.1378,325889.0
2020-03-20 10:20:00,17.91,18.75,17.8,18.72,290820.0,15.1547,15.8655,15.0616,15.8401,290820.0
2020-03-20 10:30:00,18.71,19.34,18.71,18.81,391274.0,15.8316,16.3647,15.8316,15.9163,391274.0
2020-03-20 10:40:00,18.81,19.15,18.69,18.93,260033.0,15.9163,16.204,15.8147,16.0178,260033.0
2020-03-20 10:50:00,18.95,19.58,18.92,19.55,331435.0,16.0347,16.5678,16.0093,16.5424,331435.0
2020-03-20 11:00:00,19.52,19.86,19.17,19.25,347699.0,16.517,16.8047,16.2209,16.2886,347699.0
2020-03-20 11:10:00,19.3,19.41,18.77,18.81,345831.0,16.3309,16.424,15.8824,15.9163,345831.0
2020-03-20 11:20:00,18.82,18.83,18.12,18.64,275475.0,15.9247,15.9332,15.3324,15.7724,275475.0
2020-03-20 11:30:00,18.62,18.82,18.41,18.58,178411.0,15.7555,15.9247,15.5778,15.7216,178411.0
2020-03-20 11:40:00,18.59,18.75,18.36,18.7,193350.0,15.7301,15.8655,15.5355,15.8232,193350.0
2020-03-20 11:50:00,18.72,18.75,18.29,18.31,271153.0,15.8401,15.8655,15.4763,15.4932,271153.0
2020-03-20 12:00:00,18.32,18.59,18.1,18.19,263381.0,15.5016,15.7301,15.3155,15.3916,263381.0
2020-03-20 12:10:00,18.15,18.32,18.1,18.22,217035.0,15.3578,15.5016,15.3155,15.417,217035.0
2020-03-20 12:20:00,18.25,18.45,18.16,18.36,230263.0,15.4424,15.6116,15.3663,15.5355,230263.0
2020-03-20 12:30:00,18.35,18.77,18.34,18.44,213451.0,15.527,15.8824,15.5186,15.6032,213451.0
2020-03-20 12:40:00,18.46,18.63,18.21,18.37,169860.0,15.6201,15.764,15.4086,15.544,169860.0
2020-03-20 12:50:00,18.32,18.63,18.17,18.32,237346.0,15.5016,15.764,15.3747,15.5016,237346.0
2020-03-20 13:00:00,18.32,18.75,18.18,18.69,189134.0,15.5016,15.8655,15.3832,15.8147,189134.0
2020-03-20 13:10:00,18.71,18.8,18.53,18.63,181475.0,15.8316,15.9078,15.6793,15.764,181475.0
2020-03-20 13:20:00,18.64,18.94,18.43,18.85,314414.0,15.7724,16.0263,15.5947,15.9501,314414.0
2020-03-20 13:30:00,18.85,19.0,18.69,18.89,236249.0,15.9501,16.077,15.8147,15.984,236249.0
2020-03-20 13:40:00,18.88,18.91,18.54,18.58,242894.0,15.9755,16.0009,15.6878,15.7216,242894.0
2020-03-20 13:50:00,18.59,18.87,18.56,18.79,204220.0,15.7301,15.967,15.7047,15.8993,204220.0
2020-03-20 14:00:00,18.79,18.87,18.68,18.82,230431.0,15.8993,15.967,15.8063,15.9247,230431.0
2020-03-20 14:10:00,18.82,18.85,18.51,18.53,159465.0,15.9247,15.9501,15.6624,15.6793,159465.0
2020-03-20 14:20:00,18.59,18.63,18.1,18.25,247069.0,15.7301,15.764,15.3155,15.4424,247069.0
2020-03-20 14:30:00,18.28,18.4,17.71,17.79,294486.0,15.4678,15.5693,14.9855,15.0532,294486.0
2020-03-20 14:40:00,17.79,17.98,17.56,17.85,224433.0,15.0532,15.214,14.8586,15.1039,224433.0
2020-03-20 14:50:00,17.89,17.95,17.53,17.61,160523.0,15.1378,15.1886,14.8332,14.9009,160523.0
2020-03-20 15:00:00,17.61,17.7,17.39,17.43,346480.0,14.9009,14.977,14.7147,14.7486,346480.0
2020-03-20 15:10:00,17.45,17.5,17.11,17.15,317695.0,14.7655,14.8078,14.4778,14.5116,317695.0
2020-03-20 15:20:00,17.17,17.89,17.15,17.77,311809.0,14.5286,15.1378,14.5116,15.0363,311809.0
2020-03-20 15:30:00,17.79,18.75,17.79,18.5,684362.0,15.0532,15.8655,15.0532,15.654,684362.0
2020-03-20 15:40:00,18.49,18.98,18.42,18.86,747934.0,15.6455,16.0601,15.5863,15.9586,747934.0
2020-03-20 15:50:00,18.88,19.09,18.69,19.06,1165521.0,15.9755,16.1532,15.8147,16.1278,1165521.0
2020-03-23 09:30:00,18.71,18.82,17.79,17.87,661574.0,15.8316,15.9247,15.0532,15.1209,661574.0
2020-03-23 09:40:00,17.91,18.61,17.85,18.4,235125.0,15.1547,15.747,15.1039,15.5693,235125.0
2020-03-23 09:50:00,18.4,18.6,18.13,18.57,302235.0,15.5693,15.7386,15.3409,15.7132,302235.0
2020-03-23 10:00:00,18.57,18.77,17.88,18.33,237966.0,15.7132,15.8824,15.1293,15.5101,237966.0
2020-03-23 10:10:00,18.39,18.66,18.07,18.07,197459.0,15.5609,15.7893,15.2901,15.2901,197459.0
2020-03-23 10:20:00,18.11,18.4,18.03,18.28,160651.0,15.324,15.5693,15.2563,15.4678,160651.0
2020-03-23 10:30:00,18.25,18.4,17.78,18.03,210461.0,15.4424,15.5693,15.0447,15.2563,210461.0
2020-03-23 10:40:00,18.01,18.52,17.99,18.17,179745.0,15.2393,15.6709,15.2224,15.3747,179745.0
2020-03-23 10:50:00,18.16,18.3,17.8,18.16,199429.0,15.3663,15.4847,15.0616,15.3663,199429.0
2020-03-23 11:00:00,18.15,18.33,17.51,17.69,318584.0,15.3578,15.5101,14.8163,14.9686,318584.0
2020-03-23 11:10:00,17.71,18.0,17.53,17.58,201052.0,14.9855,15.2309,14.8332,14.8755,201052.0
2020-03-23 11:20:00,17.55,17.59,17.06,17.09,278837.0,14.8501,14.8839,14.4355,14.4609,278837.0
2020-03-23 11:30:00,17.07,17.37,17.0,17.03,203308.0,14.4439,14.6978,14.3847,14.4101,203308.0
2020-03-23 11:40:00,17.03,17.18,17.0,17.1,220067.0,14.4101,14.537,14.3847,14.4693,220067.0
2020-03-23 11:50:00,17.13,17.18,16.95,16.98,214249.0,14.4947,14.537,14.3424,14.3678,214249.0
2020-03-23 12:00:00,16.96,17.54,16.95,16.96,223762.0,14.3509,14.8416,14.3424,14.3509,223762.0
2020-03-23 12:10:00,16.96,17.29,16.83,17.08,208128.0,14.3509,14.6301,14.2409,14.4524,208128.0
2020-03-23 12:20:00,17.11,17.39,17.0,17.07,222080.0,14.4778,14.7147,14.3847,14.4439,222080.0
2020-03-23 12:30:00,17.04,17.08,16.73,16.8,217348.0,14.4186,14.4524,14.1563,14.2155,217348.0
2020-03-23 12:40:00,16.8,16.96,16.7,16.94,274296.0,14.2155,14.3509,14.1309,14.3339,274296.0
2020-03-23 12:50:00,16.93,17.16,16.71,16.95,178524.0,14.3255,14.5201,14.1393,14.3424,178524.0
2020-03-23 13:00:00,16.96,17.22,16.87,17.12,240766.0,14.3509,14.5709,14.2747,14.4863,240766.0
2020-03-23 13:10:00,17.13,17.44,17.08,17.31,290113.0,14.4947,14.757,14.4524,14.647,290113.0
2020-03-23 13:20:00,17.3,17.46,17.0,17.0,274448.0,14.6386,14.7739,14.3847,14.3847,274448.0
2020-03-23 13:30:00,17.0,17.14,16.85,16.91,244631.0,14.3847,14.5032,14.2578,14.3086,244631.0
2020-03-23 13:40:00,16.9,17.25,16.9,17.2,207939.0,14.3001,14.5963,14.3001,14.5539,207939.0
2020-03-23 13:50:00,17.2,17.49,16.75,16.96,178899.0,14.5539,14.7993,14.1732,14.3509,178899.0
2020-03-23 14:00:00,17.01,17.03,16.73,16.83,166903.0,14.3932,14.4101,14.1563,14.2409,166903.0
2020-03-23 14:10:00,16.86,17.1,16.77,16.8,161354.0,14.2663,14.4693,14.1901,14.2155,161354.0
2020-03-23 14:20:00,16.8,17.17,16.7,17.02,207765.0,14.2155,14.5286,14.1309,14.4016,207765.0
2020-03-23 14:30:00,17.02,17.09,16.72,16.77,173914.0,14.4016,14.4609,14.1478,14.1901,173914.0
2020-03-23 14:40:00,16.78,17.13,16.76,17.08,220588.0,14.1986,14.4947,14.1816,14.4524,220588.0
2020-03-23 14:50:00,17.07,17.49,16.86,16.9,379837.0,14.4439,14.7993,14.2663,14.3001,379837.0
2020-03-23 15:00:00,16.93,17.21,16.8,16.93,247827.0,14.3255,14.5624,14.2155,14.3255,247827.0
2020-03-23 15:10:00,16.91,17.0,16.73,16.74,257102.0,14.3086,14.3847,14.1563,14.1647,257102.0
2020-03-23 15:20:00,16.74,16.88,16.59,16.71,346463.0,14.1647,14.2832,14.0378,14.1393,346463.0
2020-03-23 15:30:00,16.71,16.74,16.5,16.54,406691.0,14.1393,14.1647,13.9616,13.9955,406691.0
2020-03-23 15:40:00,16.54,16.71,16.5,16.57,477543.0,13.9955,14.1393,13.9616,14.0209,477543.0
2020-03-23 15:50:00,16.58,16.8,16.55,16.62,830964.0,14.0293,14.2155,14.0039,14.0632,830964.0
2020-03-24 09:30:00,17.99,18.77,17.78,18.22,675932.0,15.2224,15.8824,15.0447,15.417,675932.0
2020-03-24 09:40:00,18.23,18.26,18.01,18.19,184329.0,15.4255,15.4509,15.2393,15.3916,184329.0
2020-03-24 09:50:00,18.2,18.36,18.16,18.27,269207.0,15.4001,15.5355,15.3663,15.4593,269207.0
2020-03-24 10:00:00,18.27,18.43,18.06,18.17,223688.0,15.4593,15.5947,15.2816,15.3747,223688.0
2020-03-24 10:10:00,18.18,18.44,18.03,18.39,236963.0,15.3832,15.6032,15.2563,15.5609,236963.0
2020-03-24 10:20:00,18.39,18.48,18.27,18.44,695408.0,15.5609,15.637,15.4593,15.6032,695408.0
2020-03-24 10:30:00,18.45,18.45,18.23,18.4,247100.0,15.6116,15.6116,15.4255,15.5693,247100.0
2020-03-24 10:40:00,18.41,18.41,18.05,18.2,234787.0,15.5778,15.5778,15.2732,15.4001,234787.0
2020-03-24 10:50:00,18.2,18.32,17.8,18.06,242320.0,15.4001,15.5016,15.0616,15.2816,242320.0
2020-03-24 11:00:00,18.05,18.17,17.88,17.97,160268.0,15.2732,15.3747,15.1293,15.2055,160268.0
2020-03-24 11:10:00,17.98,18.11,17.87,18.01,128545.0,15.214,15.324,15.1209,15.2393,128545.0
2020-03-24 11:20:00,18.02,18.18,17.92,18.1,128208.0,15.2478,15.3832,15.1632,15.3155,128208.0
2020-03-24 11:30:00,18.1,18.17,18.05,18.14,166198.0,15.3155,15.3747,15.2732,15.3493,166198.0
2020-03-24 11:40:00,18.16,18.25,18.03,18.08,159684.0,15.3663,15.4424,15.2563,15.2986,159684.0
2020-03-24 11:50:00,18.1,18.22,18.03,18.15,160896.0,15.3155,15.417,15.2563,15.3578,160896.0
2020-03-24 12:00:00,18.17,18.18,18.04,18.12,254344.0,15.3747,15.3832,15.2647,15.3324,254344.0
2020-03-24 12:10:00,18.14,18.22,18.1,18.15,324971.0,15.3493,15.417,15.3155,15.3578,324971.0
2020-03-24 12:20:00,18.16,18.26,18.12,18.2,259314.0,15.3663,15.4509,15.3324,15.4001,259314.0
2020-03-24 12:30:00,18.2,18.27,18.17,18.26,175760.0,15.4001,15.4593,15.3747,15.4509,175760.0
2020-03-24 12:40:00,18.27,18.29,18.12,18.12,141030.0,15.4593,15.4763,15.3324,15.3324,141030.0
2020-03-24 12:50:00,18.12,18.2,17.87,17.87,200163.0,15.3324,15.4001,15.1209,15.1209,200163.0
2020-03-24 13:00:00,17.88,18.01,17.64,17.7,161118.0,15.1293,15.2393,14.9263,14.977,161118.0
2020-03-24 13:10:00,17.69,17.91,17.67,17.77,89038.0,14.9686,15.1547,14.9516,15.0363,89038.0
2020-03-24 13:20:00,17.76,17.76,17.57,17.68,160161.0,15.0278,15.0278,14.867,14.9601,160161.0
2020-03-24 13:30:00,17.67,17.72,17.55,17.56,135257.0,14.9516,14.9939,14.8501,14.8586,135257.0
2020-03-24 13:40:00,17.56,17.58,17.21,17.24,321928.0,14.8586,14.8755,14.5624,14.5878,321928.0
2020-03-24 13:50:00,17.24,17.24,16.95,16.99,257187.0,14.5878,14.5878,14.3424,14.3763,257187.0
2020-03-24 14:00:00,16.99,17.02,16.85,16.93,299362.0,14.3763,14.4016,14.2578,14.3255,299362.0
2020-03-24 14:10:00,16.93,16.99,16.83,16.9,264498.0,14.3255,14.3763,14.2409,14.3001,264498.0
2020-03-24 14:20:00,16.9,17.07,16.82,17.01,253492.0,14.3001,14.4439,14.2324,14.3932,253492.0
2020-03-24 14:30:00,17.01,17.26,16.83,17.22,349404.0,14.3932,14.6047,14.2409,14.5709,349404.0
2020-03-24 14:40:00,17.21,17.22,16.96,17.03,219174.0,14.5624,14.5709,14.3509,14.4101,219174.0
2020-03-24 14:50:00,17.02,17.27,17.02,17.25,225691.0,14.4016,14.6132,14.4016,14.5963,225691.0
2020-03-24 15:00:00,17.24,17.41,17.21,17.32,228796.0,14.5878,14.7316,14.5624,14.6555,228796.0
2020-03-24 15:10:00,17.31,17.34,17.16,17.24,215613.0,14.647,14.6724,14.5201,14.5878,215613.0
2020-03-24 15:20:00,17.25,17.39,17.19,17.35,213501.0,14.5963,14.7147,14.5455,14.6809,213501.0
2020-03-24 15:30:00,17.34,17.47,17.27,17.44,294979.0,14.6724,14.7824,14.6132,14.757,294979.0
2020-03-24 15:40:00,17.44,17.52,17.17,17.18,439108.0,14.757,14.8247,14.5286,14.537,439108.0
2020-03-24 15:50:00,17.18,17.59,17.0,17.49,1424108.0,14.537,14.8839,14.3847,14.7993,1424108.0
2020-03-25 09:30:00,18.25,18.4,17.7,18.27,963059.0,15.4424,15.5693,14.977,15.4593,963059.0
2020-03-25 09:40:00,18.24,18.27,17.53,17.55,369374.0,15.434,15.4593,14.8332,14.8501,369374.0
2020-03-25 09:50:00,17.54,17.77,17.12,17.22,1128667.0,14.8416,15.0363,14.4863,14.5709,1128667.0
2020-03-25 10:00:00,17.2,17.34,16.94,17.22,376243.0,14.5539,14.6724,14.3339,14.5709,376243.0
2020-03-25 10:10:00,17.23,17.33,16.57,16.69,355513.0,14.5793,14.6639,14.0209,14.1224,355513.0
2020-03-25 10:20:00,16.7,17.26,16.67,17.24,208704.0,14.1309,14.6047,14.1055,14.5878,208704.0
2020-03-25 10:30:00,17.23,17.95,17.22,17.88,494371.0,14.5793,15.1886,14.5709,15.1293,494371.0
2020-03-25 10:40:00,17.89,18.15,17.74,17.97,226347.0,15.1378,15.3578,15.0109,15.2055,226347.0
2020-03-25 10:50:00,17.94,18.57,17.92,18.48,461571.0,15.1801,15.7132,15.1632,15.637,461571.0
2020-03-25 11:00:00,18.51,18.74,18.31,18.63,306137.0,15.6624,15.857,15.4932,15.764,306137.0
2020-03-25 11:10:00,18.66,18.7,18.41,18.46,197881.0,15.7893,15.8232,15.5778,15.6201,197881.0
2020-03-25 11:20:00,18.44,18.85,18.33,18.72,223169.0,15.6032,15.9501,15.5101,15.8401,223169.0
2020-03-25 11:30:00,18.74,19.22,18.63,19.2,256921.0,15.857,16.2632,15.764,16.2463,256921.0
2020-03-25 11:40:00,19.19,19.47,19.15,19.35,258605.0,16.2378,16.4747,16.204,16.3732,258605.0
2020-03-25 11:50:00,19.36,19.53,19.23,19.43,293196.0,16.3817,16.5255,16.2717,16.4409,293196.0
2020-03-25 12:00:00,19.43,19.59,19.39,19.45,512532.0,16.4409,16.5763,16.407,16.4578,512532.0
2020-03-25 12:10:00,19.45,20.15,19.42,20.13,386156.0,16.4578,17.0501,16.4324,17.0332,386156.0
2020-03-25 12:20:00,20.16,21.06,20.04,20.91,605069.0,17.0586,17.8201,16.957,17.6932,605069.0
2020-03-25 12:30:00,20.86,21.71,20.7,21.7,528103.0,17.6509,18.3701,17.5155,18.3617,528103.0
2020-03-25 12:40:00,21.68,22.06,21.43,21.78,509142.0,18.3447,18.6663,18.1332,18.4294,509142.0
2020-03-25 12:50:00,21.79,21.84,21.11,21.24,413556.0,18.4378,18.4801,17.8624,17.9724,413556.0
2020-03-25 13:00:00,21.27,21.63,21.21,21.62,290348.0,17.9978,18.3024,17.947,18.294,290348.0
2020-03-25 13:10:00,21.6,21.9,21.5,21.68,296241.0,18.277,18.5309,18.1924,18.3447,296241.0
2020-03-25 13:20:00,21.68,21.91,21.65,21.8,320486.0,18.3447,18.5394,18.3194,18.4463,320486.0
2020-03-25 13:30:00,21.8,22.03,21.65,21.99,275419.0,18.4463,18.6409,18.3194,18.6071,275419.0
2020-03-25 13:40:00,21.98,22.33,21.88,22.16,351408.0,18.5986,18.8947,18.514,18.7509,351408.0
2020-03-25 13:50:00,22.15,22.2,21.61,21.76,399669.0,18.7424,18.7847,18.2855,18.4124,399669.0
2020-03-25 14:00:00,21.73,21.98,21.28,21.64,409816.0,18.387,18.5986,18.0063,18.3109,409816.0
2020-03-25 14:10:00,21.66,21.9,21.46,21.67,187645.0,18.3278,18.5309,18.1586,18.3363,187645.0
2020-03-25 14:20:00,21.65,21.94,21.61,21.77,183194.0,18.3194,18.5647,18.2855,18.4209,183194.0
2020-03-25 14:30:00,21.74,21.79,21.34,21.62,343815.0,18.3955,18.4378,18.057,18.294,343815.0
2020-03-25 14:40:00,21.64,21.89,21.49,21.88,153666.0,18.3109,18.5224,18.184,18.514,153666.0
2020-03-25 14:50:00,21.87,22.06,21.65,21.88,174604.0,18.5055,18.6663,18.3194,18.514,174604.0
2020-03-25 15:00:00,21.86,22.26,21.8,22.16,332859.0,18.497,18.8355,18.4463,18.7509,332859.0
2020-03-25 15:10:00,22.15,22.16,21.79,22.01,253820.0,18.7424,18.7509,18.4378,18.624,253820.0
2020-03-25 15:20:00,22.0,22.12,21.79,21.86,230947.0,18.6155,18.7171,18.4378,18.497,230947.0
2020-03-25 15:30:00,21.87,22.2,21.87,22.05,219869.0,18.5055,18.7847,18.5055,18.6578,219869.0
2020-03-25 15:40:00,22.07,22.13,21.51,21.51,383587.0,18.6747,18.7255,18.2009,18.2009,383587.0
2020-03-25 15:50:00,21.54,21.54,20.97,21.1,976184.0,18.2263,18.2263,17.744,17.854,976184.0
2020-03-26 09:30:00,22.25,22.98,22.08,22.29,1281990.0,18.8271,19.4447,18.6832,18.8609,1281990.0
2020-03-26 09:40:00,22.31,22.68,22.11,22.5,508597.0,18.8778,19.1909,18.7086,19.0386,508597.0
2020-03-26 09:50:00,22.51,23.2,22.45,22.88,563247.0,19.0471,19.6309,18.9963,19.3601,563247.0
2020-03-26 10:00:00,22.9,23.19,22.75,23.14,438138.0,19.3771,19.6224,19.2501,19.5801,438138.0
2020-03-26 10:10:00,23.14,23.79,22.91,23.69,607651.0,19.5801,20.1301,19.3855,20.0455,607651.0
2020-03-26 10:20:00,23.69,24.16,23.59,23.77,402457.0,20.0455,20.4432,19.9609,20.1132,402457.0
2020-03-26 10:30:00,23.77,24.19,23.59,24.01,314056.0,20.1132,20.4686,19.9609,20.3163,314056.0
2020-03-26 10:40:00,23.97,24.04,23.07,23.18,411424.0,20.2824,20.3417,19.5209,19.614,411424.0
2020-03-26 10:50:00,23.17,23.68,23.01,23.62,431397.0,19.6055,20.0371,19.4701,19.9863,431397.0
2020-03-26 11:00:00,23.63,23.86,23.41,23.71,218000.0,19.9948,20.1894,19.8086,20.0624,218000.0
2020-03-26 11:10:00,23.74,24.08,23.67,24.07,191466.0,20.0878,20.3755,20.0286,20.3671,191466.0
2020-03-26 11:20:00,24.09,24.28,23.91,24.25,288957.0,20.384,20.5448,20.2317,20.5194,288957.0
2020-03-26 11:30:00,24.26,24.48,24.1,24.39,340853.0,20.5278,20.714,20.3924,20.6378,340853.0
2020-03-26 11:40:00,24.41,24.47,24.21,24.46,215556.0,20.6548,20.7055,20.4855,20.6971,215556.0
2020-03-26 11:50:00,24.47,24.86,24.43,24.48,317315.0,20.7055,21.0355,20.6717,20.714,317315.0
2020-03-26 12:00:00,24.5,24.72,24.33,24.34,221009.0,20.7309,20.9171,20.5871,20.5955,221009.0
2020-03-26 12:10:00,24.36,24.48,24.03,24.1,216008.0,20.6124,20.714,20.3332,20.3924,216008.0
2020-03-26 12:20:00,24.1,24.63,24.04,24.4,230465.0,20.3924,20.8409,20.3417,20.6463,230465.0
2020-03-26 12:30:00,24.42,24.74,24.29,24.43,187356.0,20.6632,20.934,20.5532,20.6717,187356.0
2020-03-26 12:40:00,24.44,24.7,24.36,24.49,155070.0,20.6801,20.9001,20.6124,20.7224,155070.0
2020-03-26 12:50:00,24.5,24.69,24.3,24.47,142150.0,20.7309,20.8917,20.5617,20.7055,142150.0
2020-03-26 13:00:00,24.48,24.58,24.17,24.19,116589.0,20.714,20.7986,20.4517,20.4686,116589.0
2020-03-26 13:10:00,24.21,24.27,23.93,24.04,204598.0,20.4855,20.5363,20.2486,20.3417,204598.0
2020-03-26 13:20:00,24.05,24.06,23.54,23.59,226020.0,20.3501,20.3586,19.9186,19.9609,226020.0
2020-03-26 13:30:00,23.63,23.74,23.07,23.14,316672.0,19.9948,20.0878,19.5209,19.5801,316672.0
2020-03-26 13:40:00,23.16,23.33,22.88,22.93,258785.0,19.5971,19.7409,19.3601,19.4024,258785.0
2020-03-26 13:50:00,22.93,22.95,22.61,22.66,199090.0,19.4024,19.4194,19.1317,19.174,199090.0
2020-03-26 14:00:00,22.67,22.74,22.36,22.43,281788.0,19.1824,19.2417,18.9201,18.9794,281788.0
2020-03-26 14:10:00,22.42,22.78,22.28,22.48,323661.0,18.9709,19.2755,18.8524,19.0217,323661.0
2020-03-26 14:20:00,22.47,22.93,22.45,22.66,258254.0,19.0132,19.4024,18.9963,19.174,258254.0
2020-03-26 14:30:00,22.67,23.08,22.67,22.92,264776.0,19.1824,19.5294,19.1824,19.394,264776.0
2020-03-26 14:40:00,22.9,23.03,22.8,22.87,159267.0,19.3771,19.4871,19.2924,19.3517,159267.0
2020-03-26 14:50:00,22.86,23.03,22.8,22.93,119518.0,19.3432,19.4871,19.2924,19.4024,119518.0
2020-03-26 15:00:00,22.93,22.97,22.7,22.82,215824.0,19.4024,19.4363,19.2078,19.3094,215824.0
2020-03-26 15:10:00,22.84,22.91,22.65,22.73,185313.0,19.3263,19.3855,19.1655,19.2332,185313.0
2020-03-26 15:20:00,22.72,23.09,22.66,23.07,250731.0,19.2247,19.5378,19.174,19.5209,250731.0
2020-03-26 15:30:00,23.08,23.22,22.81,23.01,359538.0,19.5294,19.6478,19.3009,19.4701,359538.0
2020-03-26 15:40:00,23.03,23.19,22.88,23.08,373692.0,19.4871,19.6224,19.3601,19.5294,373692.0
2020-03-26 15:50:00,23.09,23.32,22.91,23.19,973635.0,19.5378,19.7324,19.3855,19.6224,973635.0
2020-03-27 09:30:00,22.05,22.05,21.05,21.4,638448.0,18.6578,18.6578,17.8117,18.1078,638448.0
2020-03-27 09:40:00,21.36,21.68,20.7,20.77,390789.0,18.074,18.3447,17.5155,17.5747,390789.0
2020-03-27 09:50:00,20.78,21.96,20.6,21.81,491376.0,17.5832,18.5817,17.4309,18.4547,491376.0
2020-03-27 10:00:00,21.8,22.62,21.73,22.1,378220.0,18.4463,19.1401,18.387,18.7001,378220.0
2020-03-27 10:10:00,22.12,22.32,21.98,22.02,248181.0,18.7171,18.8863,18.5986,18.6324,248181.0
2020-03-27 10:20:00,22.03,22.55,22.0,22.5,250958.0,18.6409,19.0809,18.6155,19.0386,250958.0
2020-03-27 10:30:00,22.52,22.68,22.34,22.61,135576.0,19.0555,19.1909,18.9032,19.1317,135576.0
2020-03-27 10:40:00,22.6,22.66,22.31,22.52,149873.0,19.1232,19.174,18.8778,19.0555,149873.0
2020-03-27 10:50:00,22.51,22.59,22.34,22.46,118116.0,19.0471,19.1147,18.9032,19.0047,118116.0
2020-03-27 11:00:00,22.46,23.12,22.45,23.09,148805.0,19.0047,19.5632,18.9963,19.5378,148805.0
2020-03-27 11:10:00,23.08,23.3,22.88,23.08,179972.0,19.5294,19.7155,19.3601,19.5294,179972.0
2020-03-27 11:20:00,23.11,23.5,23.08,23.32,222377.0,19.5547,19.8848,19.5294,19.7324,222377.0
2020-03-27 11:30:00,23.35,23.4,23.01,23.09,122865.0,19.7578,19.8001,19.4701,19.5378,122865.0
2020-03-27 11:40:00,23.09,23.12,22.87,22.87,101717.0,19.5378,19.5632,19.3517,19.3517,101717.0
2020-03-27 11:50:00,22.89,23.24,22.87,23.04,110139.0,19.3686,19.6648,19.3517,19.4955,110139.0
2020-03-27 12:00:00,23.04,23.14,22.77,22.85,116257.0,19.4955,19.5801,19.2671,19.3347,116257.0
2020-03-27 12:10:00,22.85,23.23,22.84,23.23,86628.0,19.3347,19.6563,19.3263,19.6563,86628.0
2020-03-27 12:20:00,23.21,23.25,22.94,22.98,106414.0,19.6394,19.6732,19.4109,19.4447,106414.0
2020-03-27 12:30:00,22.96,23.22,22.94,23.11,75381.0,19.4278,19.6478,19.4109,19.5547,75381.0
2020-03-27 12:40:00,23.09,23.31,23.09,23.25,91256.0,19.5378,19.724,19.5378,19.6732,91256.0
2020-03-27 12:50:00,23.25,23.3,23.19,23.29,82794.0,19.6732,19.7155,19.6224,19.7071,82794.0
2020-03-27 13:00:00,23.29,23.39,23.22,23.33,102749.0,19.7071,19.7917,19.6478,19.7409,102749.0
2020-03-27 13:10:00,23.33,23.38,23.22,23.34,75769.0,19.7409,19.7832,19.6478,19.7494,75769.0
2020-03-27 13:20:00,23.35,23.45,23.17,23.2,118408.0,19.7578,19.8424,19.6055,19.6309,118408.0
2020-03-27 13:30:00,23.21,23.67,23.11,23.65,170701.0,19.6394,20.0286,19.5547,20.0117,170701.0
2020-03-27 13:40:00,23.67,23.93,23.58,23.63,223050.0,20.0286,20.2486,19.9524,19.9948,223050.0
2020-03-27 13:50:00,23.64,23.67,23.5,23.59,171018.0,20.0032,20.0286,19.8848,19.9609,171018.0
2020-03-27 14:00:00,23.6,23.79,23.52,23.71,144394.0,19.9694,20.1301,19.9017,20.0624,144394.0
2020-03-27 14:10:00,23.7,23.73,23.55,23.57,105198.0,20.054,20.0794,19.9271,19.944,105198.0
2020-03-27 14:20:00,23.57,23.58,23.28,23.49,138966.0,19.944,19.9524,19.6986,19.8763,138966.0
2020-03-27 14:30:00,23.49,23.59,23.42,23.46,120369.0,19.8763,19.9609,19.8171,19.8509,120369.0
2020-03-27 14:40:00,23.46,23.47,23.07,23.17,162949.0,19.8509,19.8594,19.5209,19.6055,162949.0
2020-03-27 14:50:00,23.17,23.26,23.08,23.19,186722.0,19.6055,19.6817,19.5294,19.6224,186722.0
2020-03-27 15:00:00,23.18,23.34,23.11,23.31,128214.0,19.614,19.7494,19.5547,19.724,128214.0
2020-03-27 15:10:00,23.32,23.43,23.16,23.34,162725.0,19.7324,19.8255,19.5971,19.7494,162725.0
2020-03-27 15:20:00,23.34,23.69,23.32,23.59,224076.0,19.7494,20.0455,19.7324,19.9609,224076.0
2020-03-27 15:30:00,23.59,23.66,23.25,23.29,216048.0,19.9609,20.0201,19.6732,19.7071,216048.0
2020-03-27 15:40:00,23.29,23.38,23.16,23.26,345783.0,19.7071,19.7832,19.5971,19.6817,345783.0
2020-03-27 15:50:00,23.25,23.34,23.1,23.13,610864.0,19.6732,19.7494,19.5463,19.5717,610864.0
2020-03-30 09:30:00,22.83,22.95,21.51,21.62,515561.0,19.3178,19.4194,18.2009,18.294,515561.0
2020-03-30 09:40:00,21.56,21.98,21.5,21.88,285582.0,18.2432,18.5986,18.1924,18.514,285582.0
2020-03-30 09:50:00,21.89,22.65,21.89,22.51,231474.0,18.5224,19.1655,18.5224,19.0471,231474.0
2020-03-30 10:00:00,22.48,22.67,22.21,22.46,109556.0,19.0217,19.1824,18.7932,19.0047,109556.0
2020-03-30 10:10:00,22.46,22.73,22.24,22.5,164975.0,19.0047,19.2332,18.8186,19.0386,164975.0
2020-03-30 10:20:00,22.49,22.97,22.3,22.78,216120.0,19.0301,19.4363,18.8694,19.2755,216120.0
2020-03-30 10:30:00,22.79,23.5,22.67,23.23,233496.0,19.284,19.8848,19.1824,19.6563,233496.0
2020-03-30 10:40:00,23.28,23.5,23.16,23.48,163448.0,19.6986,19.8848,19.5971,19.8678,163448.0
2020-03-30 10:50:00,23.49,23.49,22.83,22.96,143081.0,19.8763,19.8763,19.3178,19.4278,143081.0
2020-03-30 11:00:00,22.97,23.03,22.57,22.77,181464.0,19.4363,19.4871,19.0978,19.2671,181464.0
2020-03-30 11:10:00,22.76,23.44,22.71,23.36,176402.0,19.2586,19.834,19.2163,19.7663,176402.0
2020-03-30 11:20:00,23.37,23.42,23.06,23.22,169886.0,19.7748,19.8171,19.5124,19.6478,169886.0
2020-03-30 11:30:00,23.22,23.52,23.19,23.36,185934.0,19.6478,19.9017,19.6224,19.7663,185934.0
2020-03-30 11:40:00,23.38,23.9,23.36,23.8,179188.0,19.7832,20.2232,19.7663,20.1386,179188.0
2020-03-30 11:50:00,23.8,23.99,23.68,23.88,187877.0,20.1386,20.2994,20.0371,20.2063,187877.0
2020-03-30 12:00:00,23.89,24.06,23.77,24.03,291657.0,20.2148,20.3586,20.1132,20.3332,291657.0
2020-03-30 12:10:00,24.03,24.15,23.96,24.1,275942.0,20.3332,20.4348,20.274,20.3924,275942.0
2020-03-30 12:20:00,24.09,24.15,24.0,24.08,148705.0,20.384,20.4348,20.3078,20.3755,148705.0
2020-03-30 12:30:00,24.07,24.1,23.78,24.09,198801.0,20.3671,20.3924,20.1217,20.384,198801.0
2020-03-30 12:40:00,24.06,24.14,23.82,23.95,104755.0,20.3586,20.4263,20.1555,20.2655,104755.0
2020-03-30 12:50:00,23.95,24.15,23.87,23.96,241943.0,20.2655,20.4348,20.1978,20.274,241943.0
2020-03-30 13:00:00,23.96,23.97,23.85,23.96,90693.0,20.274,20.2824,20.1809,20.274,90693.0
2020-03-30 13:10:00,23.96,24.07,23.94,24.0,124145.0,20.274,20.3671,20.2571,20.3078,124145.0
2020-03-30 13:20:00,24.0,24.0,23.42,23.43,134030.0,20.3078,20.3078,19.8171,19.8255,134030.0
2020-03-30 13:30:00,23.43,23.66,23.35,23.49,174216.0,19.8255,20.0201,19.7578,19.8763,174216.0
2020-03-30 13:40:00,23.54,23.7,23.39,23.65,188027.0,19.9186,20.054,19.7917,20.0117,188027.0
2020-03-30 13:50:00,23.64,23.92,23.63,23.83,235930.0,20.0032,20.2401,19.9948,20.164,235930.0
2020-03-30 14:00:00,23.82,24.04,23.72,23.97,189955.0,20.1555,20.3417,20.0709,20.2824,189955.0
2020-03-30 14:10:00,23.98,23.99,23.73,23.92,148389.0,20.2909,20.2994,20.0794,20.2401,148389.0
2020-03-30 14:20:00,23.93,24.14,23.9,24.12,142102.0,20.2486,20.4263,20.2232,20.4094,142102.0
2020-03-30 14:30:00,24.12,24.23,24.06,24.13,107406.0,20.4094,20.5024,20.3586,20.4178,107406.0
2020-03-30 14:40:00,24.13,24.28,24.07,24.2,117624.0,20.4178,20.5448,20.3671,20.4771,117624.0
2020-03-30 14:50:00,24.2,24.49,24.18,24.48,151104.0,20.4771,20.7224,20.4601,20.714,151104.0
2020-03-30 15:00:00,24.49,24.5,24.27,24.34,143973.0,20.7224,20.7309,20.5363,20.5955,143973.0
2020-03-30 15:10:00,24.33,24.45,24.28,24.36,113896.0,20.5871,20.6886,20.5448,20.6124,113896.0
2020-03-30 15:20:00,24.36,24.42,24.13,24.3,171041.0,20.6124,20.6632,20.4178,20.5617,171041.0
2020-03-30 15:30:00,24.3,24.44,24.2,24.42,218319.0,20.5617,20.6801,20.4771,20.6632,218319.0
2020-03-30 15:40:00,24.42,24.54,24.39,24.53,304508.0,20.6632,20.7648,20.6378,20.7563,304508.0
2020-03-30 15:50:00,24.52,24.7,24.27,24.33,678668.0,20.7478,20.9001,20.5363,20.5871,678668.0
2020-03-31 09:30:00,25.53,25.64,24.52,24.81,529775.0,21.6025,21.6955,20.7478,20.9932,529775.0
2020-03-31 09:40:00,24.8,25.13,24.62,24.86,240338.0,20.9848,21.264,20.8325,21.0355,240338.0
2020-03-31 09:50:00,24.83,24.84,24.21,24.57,197943.0,21.0101,21.0186,20.4855,20.7901,197943.0
2020-03-31 10:00:00,24.57,24.79,24.51,24.54,163173.0,20.7901,20.9763,20.7394,20.7648,163173.0
2020-03-31 10:10:00,24.55,25.09,24.51,24.97,165515.0,20.7732,21.2301,20.7394,21.1286,165515.0
2020-03-31 10:20:00,24.95,25.11,24.59,24.65,189178.0,21.1117,21.2471,20.8071,20.8578,189178.0
2020-03-31 10:30:00,24.63,24.78,24.45,24.56,149267.0,20.8409,20.9678,20.6886,20.7817,149267.0
2020-03-31 10:40:00,24.54,24.7,24.31,24.6,166439.0,20.7648,20.9001,20.5701,20.8155,166439.0
2020-03-31 10:50:00,24.62,24.75,24.49,24.63,152923.0,20.8325,20.9425,20.7224,20.8409,152923.0
2020-03-31 11:00:00,24.63,24.68,24.27,24.57,107830.0,20.8409,20.8832,20.5363,20.7901,107830.0
2020-03-31 11:10:00,24.58,24.68,24.45,24.55,117459.0,20.7986,20.8832,20.6886,20.7732,117459.0
2020-03-31 11:20:00,24.55,24.59,24.3,24.59,143228.0,20.7732,20.8071,20.5617,20.8071,143228.0
2020-03-31 11:30:00,24.59,24.68,24.5,24.66,109097.0,20.8071,20.8832,20.7309,20.8663,109097.0
2020-03-31 11:40:00,24.66,24.93,24.66,24.92,184148.0,20.8663,21.0948,20.8663,21.0863,184148.0
2020-03-31 11:50:00,24.91,24.93,24.61,24.82,124232.0,21.0778,21.0948,20.824,21.0017,124232.0
2020-03-31 12:00:00,24.8,24.86,24.73,24.84,107173.0,20.9848,21.0355,20.9255,21.0186,107173.0
2020-03-31 12:10:00,24.82,24.82,24.59,24.63,90096.0,21.0017,21.0017,20.8071,20.8409,90096.0
2020-03-31 12:20:00,24.63,24.66,24.41,24.53,113033.0,20.8409,20.8663,20.6548,20.7563,113033.0
2020-03-31 12:30:00,24.52,24.63,24.08,24.1,160151.0,20.7478,20.8409,20.3755,20.3924,160151.0
2020-03-31 12:40:00,24.09,24.14,23.86,24.06,167547.0,20.384,20.4263,20.1894,20.3586,167547.0
2020-03-31 12:50:00,24.04,24.12,23.73,23.81,231383.0,20.3417,20.4094,20.0794,20.1471,231383.0
2020-03-31 13:00:00,23.78,23.84,23.23,23.36,293922.0,20.1217,20.1724,19.6563,19.7663,293922.0
2020-03-31 13:10:00,23.33,23.41,22.81,22.98,326663.0,19.7409,19.8086,19.3009,19.4447,326663.0
2020-03-31 13:20:00,22.97,23.07,22.82,22.9,216684.0,19.4363,19.5209,19.3094,19.3771,216684.0
2020-03-31 13:30:00,22.9,23.22,22.79,23.22,176784.0,19.3771,19.6478,19.284,19.6478,176784.0
2020-03-31 13:40:00,23.2,23.26,23.06,23.12,90741.0,19.6309,19.6817,19.5124,19.5632,90741.0
2020-03-31 13:50:00,23.11,23.32,23.06,23.28,84929.0,19.5547,19.7324,19.5124,19.6986,84929.0
2020-03-31 14:00:00,23.27,23.54,23.23,23.54,126584.0,19.6901,19.9186,19.6563,19.9186,126584.0
2020-03-31 14:10:00,23.53,23.54,23.23,23.29,84392.0,19.9101,19.9186,19.6563,19.7071,84392.0
2020-03-31 14:20:00,23.27,23.58,23.26,23.34,197972.0,19.6901,19.9524,19.6817,19.7494,197972.0
2020-03-31 14:30:00,23.34,23.34,23.06,23.18,130722.0,19.7494,19.7494,19.5124,19.614,130722.0
2020-03-31 14:40:00,23.14,23.22,23.04,23.1,142422.0,19.5801,19.6478,19.4955,19.5463,142422.0
2020-03-31 14:50:00,23.1,23.35,23.09,23.3,108905.0,19.5463,19.7578,19.5378,19.7155,108905.0
2020-03-31 15:00:00,23.28,23.39,23.16,23.25,123074.0,19.6986,19.7917,19.5971,19.6732,123074.0
2020-03-31 15:10:00,23.25,23.29,22.89,22.9,147735.0,19.6732,19.7071,19.3686,19.3771,147735.0
2020-03-31 15:20:00,22.91,22.94,22.79,22.87,142053.0,19.3855,19.4109,19.284,19.3517,142053.0
2020-03-31 15:30:00,22.87,22.95,22.71,22.74,147919.0,19.3517,19.4194,19.2163,19.2417,147919.0
2020-03-31 15:40:00,22.75,23.06,22.69,23.02,251153.0,19.2501,19.5124,19.1994,19.4786,251153.0
2020-03-31 15:50:00,23.04,23.94,23.03,23.62,935529.0,19.4955,20.2571,19.4871,19.9863,935529.0
2020-04-01 09:30:00,21.93,22.19,21.24,22.07,607299.0,18.5563,18.7763,17.9724,18.6747,607299.0
2020-04-01 09:40:00,22.08,22.45,21.76,21.96,243100.0,18.6832,18.9963,18.4124,18.5817,243100.0
2020-04-01 09:50:00,21.94,22.15,21.8,22.08,100522.0,18.5647,18.7424,18.4463,18.6832,100522.0
2020-04-01 10:00:00,22.08,22.41,22.03,22.38,203894.0,18.6832,18.9624,18.6409,18.9371,203894.0
2020-04-01 10:10:00,22.37,22.67,22.3,22.51,150860.0,18.9286,19.1824,18.8694,19.0471,150860.0
2020-04-01 10:20:00,22.5,22.69,22.19,22.22,118393.0,19.0386,19.1994,18.7763,18.8017,118393.0
2020-04-01 10:30:00,22.23,22.43,21.93,21.96,162274.0,18.8101,18.9794,18.5563,18.5817,162274.0
2020-04-01 10:40:00,21.97,22.13,21.9,22.02,100420.0,18.5901,18.7255,18.5309,18.6324,100420.0
2020-04-01 10:50:00,22.03,22.15,21.96,22.1,56358.0,18.6409,18.7424,18.5817,18.7001,56358.0
2020-04-01 11:00:00,22.09,22.29,22.04,22.24,83989.0,18.6917,18.8609,18.6494,18.8186,83989.0
2020-04-01 11:10:00,22.22,22.31,22.09,22.11,91288.0,18.8017,18.8778,18.6917,18.7086,91288.0
2020-04-01 11:20:00,22.09,22.11,21.88,21.89,128216.0,18.6917,18.7086,18.514,18.5224,128216.0
2020-04-01 11:30:00,21.89,22.12,21.88,21.93,95400.0,18.5224,18.7171,18.514,18.5563,95400.0
2020-04-01 11:40:00,21.94,21.98,21.75,21.89,108965.0,18.5647,18.5986,18.404,18.5224,108965.0
2020-04-01 11:50:00,21.9,21.96,21.81,21.83,120709.0,18.5309,18.5817,18.4547,18.4717,120709.0
2020-04-01 12:00:00,21.81,21.82,21.36,21.37,194130.0,18.4547,18.4632,18.074,18.0824,194130.0
2020-04-01 12:10:00,21.37,21.53,21.3,21.37,127777.0,18.0824,18.2178,18.0232,18.0824,127777.0
2020-04-01 12:20:00,21.36,21.46,21.3,21.31,87264.0,18.074,18.1586,18.0232,18.0317,87264.0
2020-04-01 12:30:00,21.32,21.38,21.1,21.14,120456.0,18.0401,18.0909,17.854,17.8878,120456.0
2020-04-01 12:40:00,21.14,21.14,21.01,21.02,128761.0,17.8878,17.8878,17.7778,17.7863,128761.0
2020-04-01 12:50:00,21.02,21.1,21.0,21.05,130642.0,17.7863,17.854,17.7694,17.8117,130642.0
2020-04-01 13:00:00,21.05,21.33,21.02,21.31,168394.0,17.8117,18.0486,17.7863,18.0317,168394.0
2020-04-01 13:10:00,21.3,21.43,21.2,21.25,117806.0,18.0232,18.1332,17.9386,17.9809,117806.0
2020-04-01 13:20:00,21.24,21.42,21.2,21.33,135401.0,17.9724,18.1247,17.9386,18.0486,135401.0
2020-04-01 13:30:00,21.32,21.34,21.16,21.17,158375.0,18.0401,18.057,17.9047,17.9132,158375.0
2020-04-01 13:40:00,21.18,21.21,21.0,21.02,180210.0,17.9217,17.947,17.7694,17.7863,180210.0
2020-04-01 13:50:00,21.01,21.32,21.0,21.12,159007.0,17.7778,18.0401,17.7694,17.8709,159007.0
2020-04-01 14:00:00,21.13,21.18,20.91,21.04,264596.0,17.8794,17.9217,17.6932,17.8032,264596.0
2020-04-01 14:10:00,21.04,21.08,20.72,20.77,181596.0,17.8032,17.837,17.5324,17.5747,181596.0
2020-04-01 14:20:00,20.78,21.0,20.78,20.87,149493.0,17.5832,17.7694,17.5832,17.6594,149493.0
2020-04-01 14:30:00,20.87,20.91,20.67,20.88,113596.0,17.6594,17.6932,17.4901,17.6678,113596.0
2020-04-01 14:40:00,20.89,20.9,20.77,20.82,102456.0,17.6763,17.6847,17.5747,17.617,102456.0
2020-04-01 14:50:00,20.83,20.87,20.71,20.72,94317.0,17.6255,17.6594,17.524,17.5324,94317.0
2020-04-01 15:00:00,20.72,20.92,20.72,20.88,178096.0,17.5324,17.7017,17.5324,17.6678,178096.0
2020-04-01 15:10:00,20.9,21.05,20.82,21.05,126733.0,17.6847,17.8117,17.617,17.8117,126733.0
2020-04-01 15:20:00,21.06,21.07,20.83,20.93,199079.0,17.8201,17.8286,17.6255,17.7101,199079.0
2020-04-01 15:30:00,20.93,20.95,20.66,20.68,218681.0,17.7101,17.727,17.4817,17.4986,218681.0
2020-04-01 15:40:00,20.68,20.83,20.65,20.8,219460.0,17.4986,17.6255,17.4732,17.6001,219460.0
2020-04-01 15:50:00,20.82,21.09,20.75,20.87,509093.0,17.617,17.8455,17.5578,17.6594,509093.0
2020-04-02 09:30:00,22.19,22.29,21.77,21.87,435583.0,18.7763,18.8609,18.4209,18.5055,435583.0
2020-04-02 09:40:00,21.86,21.95,21.27,21.35,151519.0,18.497,18.5732,17.9978,18.0655,151519.0
2020-04-02 09:50:00,21.32,21.56,21.17,21.47,111863.0,18.0401,18.2432,17.9132,18.167,111863.0
2020-04-02 10:00:00,21.47,22.08,21.25,22.03,189481.0,18.167,18.6832,17.9809,18.6409,189481.0
2020-04-02 10:10:00,22.04,22.2,21.7,21.96,169013.0,18.6494,18.7847,18.3617,18.5817,169013.0
2020-04-02 10:20:00,21.96,22.37,21.65,22.21,257624.0,18.5817,18.9286,18.3194,18.7932,257624.0
2020-04-02 10:30:00,22.2,24.8,22.14,24.74,784292.0,18.7847,20.9848,18.734,20.934,784292.0
2020-04-02 10:40:00,24.69,24.8,22.15,22.6,431540.0,20.8917,20.9848,18.7424,19.1232,431540.0
2020-04-02 10:50:00,22.63,23.16,22.4,22.52,334795.0,19.1486,19.5971,18.954,19.0555,334795.0
2020-04-02 11:00:00,22.59,22.7,21.8,21.82,384907.0,19.1147,19.2078,18.4463,18.4632,384907.0
2020-04-02 11:10:00,21.88,21.99,21.54,21.85,257749.0,18.514,18.6071,18.2263,18.4886,257749.0
2020-04-02 11:20:00,21.77,21.86,21.15,21.45,257444.0,18.4209,18.497,17.8963,18.1501,257444.0
2020-04-02 11:30:00,21.44,21.77,21.35,21.53,218945.0,18.1417,18.4209,18.0655,18.2178,218945.0
2020-04-02 11:40:00,21.54,21.85,21.43,21.76,203307.0,18.2263,18.4886,18.1332,18.4124,203307.0
2020-04-02 11:50:00,21.77,22.3,21.72,22.11,189958.0,18.4209,18.8694,18.3786,18.7086,189958.0
2020-04-02 12:00:00,22.14,22.23,21.72,21.95,179187.0,18.734,18.8101,18.3786,18.5732,179187.0
2020-04-02 12:10:00,21.93,22.37,21.93,22.27,169567.0,18.5563,18.9286,18.5563,18.844,169567.0
2020-04-02 12:20:00,22.24,22.43,21.92,21.92,168145.0,18.8186,18.9794,18.5478,18.5478,168145.0
2020-04-02 12:30:00,21.91,22.03,21.77,21.97,129262.0,18.5394,18.6409,18.4209,18.5901,129262.0
2020-04-02 12:40:00,21.95,22.26,21.92,22.14,170374.0,18.5732,18.8355,18.5478,18.734,170374.0
2020-04-02 12:50:00,22.14,22.33,22.12,22.3,110053.0,18.734,18.8947,18.7171,18.8694,110053.0
2020-04-02 13:00:00,22.3,22.62,22.16,22.18,195166.0,18.8694,19.1401,18.7509,18.7678,195166.0
2020-04-02 13:10:00,22.18,22.24,21.91,21.91,175694.0,18.7678,18.8186,18.5394,18.5394,175694.0
2020-04-02 13:20:00,21.91,21.92,21.46,21.52,193617.0,18.5394,18.5478,18.1586,18.2094,193617.0
2020-04-02 13:30:00,21.51,21.62,21.36,21.39,115684.0,18.2009,18.294,18.074,18.0994,115684.0
2020-04-02 13:40:00,21.42,21.63,21.35,21.47,124394.0,18.1247,18.3024,18.0655,18.167,124394.0
2020-04-02 13:50:00,21.47,21.57,21.32,21.38,159879.0,18.167,18.2517,18.0401,18.0909,159879.0
2020-04-02 14:00:00,21.38,21.39,21.04,21.04,157425.0,18.0909,18.0994,17.8032,17.8032,157425.0
2020-04-02 14:10:00,21.04,21.16,21.0,21.0,239532.0,17.8032,17.9047,17.7694,17.7694,239532.0
2020-04-02 14:20:00,21.01,21.33,20.96,21.21,210272.0,17.7778,18.0486,17.7355,17.947,210272.0
2020-04-02 14:30:00,21.21,21.24,20.98,21.16,151528.0,17.947,17.9724,17.7524,17.9047,151528.0
2020-04-02 14:40:00,21.16,21.19,21.02,21.07,141872.0,17.9047,17.9301,17.7863,17.8286,141872.0
2020-04-02 14:50:00,21.08,21.35,21.02,21.32,177450.0,17.837,18.0655,17.7863,18.0401,177450.0
2020-04-02 15:00:00,21.32,21.42,21.12,21.21,136835.0,18.0401,18.1247,17.8709,17.947,136835.0
2020-04-02 15:10:00,21.22,21.32,21.15,21.3,120186.0,17.9555,18.0401,17.8963,18.0232,120186.0
2020-04-02 15:20:00,21.29,21.38,21.23,21.35,239300.0,18.0147,18.0909,17.964,18.0655,239300.0
2020-04-02 15:30:00,21.34,21.4,21.04,21.13,259854.0,18.057,18.1078,17.8032,17.8794,259854.0
2020-04-02 15:40:00,21.13,21.34,20.94,20.95,396483.0,17.8794,18.057,17.7186,17.727,396483.0
2020-04-02 15:50:00,20.95,21.31,20.95,21.22,964237.0,17.727,18.0317,17.727,17.9555,964237.0
2020-04-03 09:30:00,22.49,22.51,21.32,21.5,730412.0,19.0301,19.0471,18.0401,18.1924,730412.0
2020-04-03 09:40:00,21.5,21.74,21.08,21.17,210627.0,18.1924,18.3955,17.837,17.9132,210627.0
2020-04-03 09:50:00,21.15,21.25,20.85,21.09,225754.0,17.8963,17.9809,17.6424,17.8455,225754.0
2020-04-03 10:00:00,21.11,21.32,20.92,21.07,196195.0,17.8624,18.0401,17.7017,17.8286,196195.0
2020-04-03 10:10:00,21.07,21.27,20.64,20.76,191555.0,17.8286,17.9978,17.4647,17.5663,191555.0
2020-04-03 10:20:00,20.81,20.96,20.6,20.77,170812.0,17.6086,17.7355,17.4309,17.5747,170812.0
2020-04-03 10:30:00,20.8,20.86,20.37,20.42,208741.0,17.6001,17.6509,17.2363,17.2786,208741.0
2020-04-03 10:40:00,20.42,20.49,20.15,20.2,423652.0,17.2786,17.3378,17.0501,17.0924,423652.0
2020-04-03 10:50:00,20.18,20.36,20.05,20.19,400872.0,17.0755,17.2278,16.9655,17.084,400872.0
2020-04-03 11:00:00,20.19,20.42,20.12,20.16,260966.0,17.084,17.2786,17.0247,17.0586,260966.0
2020-04-03 11:10:00,20.19,20.21,20.02,20.12,184431.0,17.084,17.1009,16.9401,17.0247,184431.0
2020-04-03 11:20:00,20.12,20.23,20.02,20.18,129607.0,17.0247,17.1178,16.9401,17.0755,129607.0
2020-04-03 11:30:00,20.16,20.29,20.07,20.22,208560.0,17.0586,17.1686,16.9824,17.1093,208560.0
2020-04-03 11:40:00,20.23,20.24,19.91,19.94,408245.0,17.1178,17.1263,16.847,16.8724,408245.0
2020-04-03 11:50:00,19.94,19.98,19.8,19.81,248768.0,16.8724,16.9063,16.754,16.7624,248768.0
2020-04-03 12:00:00,19.81,19.97,19.76,19.93,408798.0,16.7624,16.8978,16.7201,16.864,408798.0
2020-04-03 12:10:00,19.94,19.98,19.59,19.62,173042.0,16.8724,16.9063,16.5763,16.6017,173042.0
2020-04-03 12:20:00,19.62,19.76,19.58,19.74,180601.0,16.6017,16.7201,16.5678,16.7032,180601.0
2020-04-03 12:30:00,19.74,20.12,19.71,20.09,215812.0,16.7032,17.0247,16.6778,16.9993,215812.0
2020-04-03 12:40:00,20.11,20.29,19.96,19.99,235303.0,17.0163,17.1686,16.8893,16.9147,235303.0
2020-04-03 12:50:00,19.99,20.07,19.79,19.83,197897.0,16.9147,16.9824,16.7455,16.7793,197897.0
2020-04-03 13:00:00,19.83,20.0,19.72,19.97,215587.0,16.7793,16.9232,16.6863,16.8978,215587.0
2020-04-03 13:10:00,19.96,19.96,19.69,19.77,214258.0,16.8893,16.8893,16.6609,16.7286,214258.0
2020-04-03 13:20:00,19.78,19.8,19.57,19.58,171948.0,16.737,16.754,16.5593,16.5678,171948.0
2020-04-03 13:30:00,19.57,19.59,18.82,18.95,764752.0,16.5593,16.5763,15.9247,16.0347,764752.0
2020-04-03 13:40:00,18.95,19.03,18.27,19.03,940584.0,16.0347,16.1024,15.4593,16.1024,940584.0
2020-04-03 13:50:00,19.03,19.45,19.02,19.44,460855.0,16.1024,16.4578,16.094,16.4493,460855.0
2020-04-03 14:00:00,19.44,19.6,19.3,19.38,288876.0,16.4493,16.5847,16.3309,16.3986,288876.0
2020-04-03 14:10:00,19.37,19.55,19.35,19.49,189837.0,16.3901,16.5424,16.3732,16.4917,189837.0
2020-04-03 14:20:00,19.48,19.61,19.48,19.6,250288.0,16.4832,16.5932,16.4832,16.5847,250288.0
2020-04-03 14:30:00,19.59,19.75,19.55,19.67,269247.0,16.5763,16.7117,16.5424,16.644,269247.0
2020-04-03 14:40:00,19.67,19.74,19.51,19.66,267163.0,16.644,16.7032,16.5086,16.6355,267163.0
2020-04-03 14:50:00,19.65,19.99,19.63,19.98,216284.0,16.627,16.9147,16.6101,16.9063,216284.0
2020-04-03 15:00:00,19.97,20.08,19.84,19.96,256504.0,16.8978,16.9909,16.7878,16.8893,256504.0
2020-04-03 15:10:00,19.95,20.22,19.78,20.06,255865.0,16.8809,17.1093,16.737,16.974,255865.0
2020-04-03 15:20:00,20.07,20.09,19.85,19.91,212153.0,16.9824,16.9993,16.7963,16.847,212153.0
2020-04-03 15:30:00,19.93,20.04,19.81,19.85,306512.0,16.864,16.957,16.7624,16.7963,306512.0
2020-04-03 15:40:00,19.86,20.11,19.78,20.0,436350.0,16.8047,17.0163,16.737,16.9232,436350.0
2020-04-03 15:50:00,20.01,20.25,20.0,20.06,687952.0,16.9317,17.1347,16.9232,16.974,687952.0
2020-04-06 09:30:00,21.16,21.49,21.06,21.34,450297.0,17.9047,18.184,17.8201,18.057,450297.0
2020-04-06 09:40:00,21.34,21.98,21.34,21.89,283918.0,18.057,18.5986,18.057,18.5224,283918.0
2020-04-06 09:50:00,21.89,22.09,21.66,21.69,256324.0,18.5224,18.6917,18.3278,18.3532,256324.0
2020-04-06 10:00:00,21.69,22.05,21.52,21.97,211385.0,18.3532,18.6578,18.2094,18.5901,211385.0
2020-04-06 10:10:00,21.96,22.47,21.9,22.47,250342.0,18.5817,19.0132,18.5309,19.0132,250342.0
2020-04-06 10:20:00,22.46,22.65,22.23,22.24,206644.0,19.0047,19.1655,18.8101,18.8186,206644.0
2020-04-06 10:30:00,22.24,22.25,21.8,21.93,199091.0,18.8186,18.8271,18.4463,18.5563,199091.0
2020-04-06 10:40:00,21.92,22.09,21.82,22.07,121930.0,18.5478,18.6917,18.4632,18.6747,121930.0
2020-04-06 10:50:00,22.07,22.46,22.0,22.45,161688.0,18.6747,19.0047,18.6155,18.9963,161688.0
2020-04-06 11:00:00,22.43,22.49,22.04,22.05,122597.0,18.9794,19.0301,18.6494,18.6578,122597.0
2020-04-06 11:10:00,22.07,22.19,21.97,22.04,134883.0,18.6747,18.7763,18.5901,18.6494,134883.0
2020-04-06 11:20:00,22.04,22.19,21.9,22.12,231765.0,18.6494,18.7763,18.5309,18.7171,231765.0
2020-04-06 11:30:00,22.12,22.3,22.01,22.27,185591.0,18.7171,18.8694,18.624,18.844,185591.0
2020-04-06 11:40:00,22.28,22.47,22.2,22.35,253370.0,18.8524,19.0132,18.7847,18.9117,253370.0
2020-04-06 11:50:00,22.35,22.49,22.3,22.43,92128.0,18.9117,19.0301,18.8694,18.9794,92128.0
2020-04-06 12:00:00,22.45,22.49,22.31,22.49,98666.0,18.9963,19.0301,18.8778,19.0301,98666.0
2020-04-06 12:10:00,22.48,22.8,22.44,22.73,203299.0,19.0217,19.2924,18.9878,19.2332,203299.0
2020-04-06 12:20:00,22.74,22.89,22.56,22.64,148856.0,19.2417,19.3686,19.0894,19.1571,148856.0
2020-04-06 12:30:00,22.64,22.69,22.49,22.65,163899.0,19.1571,19.1994,19.0301,19.1655,163899.0
2020-04-06 12:40:00,22.66,22.74,22.58,22.71,212126.0,19.174,19.2417,19.1063,19.2163,212126.0
2020-04-06 12:50:00,22.71,22.73,22.64,22.7,146304.0,19.2163,19.2332,19.1571,19.2078,146304.0
2020-04-06 13:00:00,22.71,22.73,22.63,22.71,130076.0,19.2163,19.2332,19.1486,19.2163,130076.0
2020-04-06 13:10:00,22.71,22.88,22.7,22.86,160790.0,19.2163,19.3601,19.2078,19.3432,160790.0
2020-04-06 13:20:00,22.86,22.92,22.73,22.83,185131.0,19.3432,19.394,19.2332,19.3178,185131.0
2020-04-06 13:30:00,22.83,23.02,22.79,23.01,241749.0,19.3178,19.4786,19.284,19.4701,241749.0
2020-04-06 13:40:00,23.01,23.1,22.96,23.08,245853.0,19.4701,19.5463,19.4278,19.5294,245853.0
2020-04-06 13:50:00,23.08,23.53,23.07,23.49,189480.0,19.5294,19.9101,19.5209,19.8763,189480.0
2020-04-06 14:00:00,23.49,23.49,22.92,22.95,199030.0,19.8763,19.8763,19.394,19.4194,199030.0
2020-04-06 14:10:00,22.93,23.1,22.84,23.07,117341.0,19.4024,19.5463,19.3263,19.5209,117341.0
2020-04-06 14:20:00,23.07,23.19,23.01,23.1,104862.0,19.5209,19.6224,19.4701,19.5463,104862.0
2020-04-06 14:30:00,23.11,23.14,22.97,22.98,80606.0,19.5547,19.5801,19.4363,19.4447,80606.0
2020-04-06 14:40:00,22.98,23.28,22.97,23.22,91359.0,19.4447,19.6986,19.4363,19.6478,91359.0
2020-04-06 14:50:00,23.23,23.25,22.83,22.89,188868.0,19.6563,19.6732,19.3178,19.3686,188868.0
2020-04-06 15:00:00,22.93,23.07,22.86,23.02,127775.0,19.4024,19.5209,19.3432,19.4786,127775.0
2020-04-06 15:10:00,23.03,23.05,22.68,22.71,181418.0,19.4871,19.504,19.1909,19.2163,181418.0
2020-04-06 15:20:00,22.71,23.0,22.68,22.97,184857.0,19.2163,19.4617,19.1909,19.4363,184857.0
2020-04-06 15:30:00,22.95,23.1,22.86,23.04,183569.0,19.4194,19.5463,19.3432,19.4955,183569.0
2020-04-06 15:40:00,23.04,23.07,22.76,22.82,248116.0,19.4955,19.5209,19.2586,19.3094,248116.0
2020-04-06 15:50:00,22.86,23.19,22.85,23.09,637671.0,19.3432,19.6224,19.3347,19.5378,637671.0
2020-04-07 09:30:00,25.39,26.0,24.78,24.85,965700.0,21.484,22.0002,20.9678,21.0271,965700.0
2020-04-07 09:40:00,24.78,25.26,24.78,24.89,464534.0,20.9678,21.374,20.9678,21.0609,464534.0
2020-04-07 09:50:00,24.88,25.31,24.79,25.24,266903.0,21.0525,21.4163,20.9763,21.3571,266903.0
2020-04-07 10:00:00,25.25,25.44,24.45,24.49,397536.0,21.3655,21.5263,20.6886,20.7224,397536.0
2020-04-07 10:10:00,24.5,24.84,23.82,24.02,374757.0,20.7309,21.0186,20.1555,20.3248,374757.0
2020-04-07 10:20:00,24.03,24.34,23.71,23.96,328644.0,20.3332,20.5955,20.0624,20.274,328644.0
2020-04-07 10:30:00,23.97,24.33,23.92,24.18,174186.0,20.2824,20.5871,20.2401,20.4601,174186.0
2020-04-07 10:40:00,24.21,24.21,23.4,23.41,311387.0,20.4855,20.4855,19.8001,19.8086,311387.0
2020-04-07 10:50:00,23.44,23.59,23.03,23.54,378100.0,19.834,19.9609,19.4871,19.9186,378100.0
2020-04-07 11:00:00,23.53,24.2,23.53,24.08,225146.0,19.9101,20.4771,19.9101,20.3755,225146.0
2020-04-07 11:10:00,24.12,24.27,23.88,23.99,184825.0,20.4094,20.5363,20.2063,20.2994,184825.0
2020-04-07 11:20:00,24.01,24.03,23.36,23.7,262955.0,20.3163,20.3332,19.7663,20.054,262955.0
2020-04-07 11:30:00,23.7,24.49,23.6,24.48,346380.0,20.054,20.7224,19.9694,20.714,346380.0
2020-04-07 11:40:00,24.49,24.59,24.25,24.25,218348.0,20.7224,20.8071,20.5194,20.5194,218348.0
2020-04-07 11:50:00,24.28,24.3,23.96,24.02,140869.0,20.5448,20.5617,20.274,20.3248,140869.0
2020-04-07 12:00:00,24.02,24.34,23.96,24.2,258166.0,20.3248,20.5955,20.274,20.4771,258166.0
2020-04-07 12:10:00,24.21,24.23,24.06,24.13,178202.0,20.4855,20.5024,20.3586,20.4178,178202.0
2020-04-07 12:20:00,24.13,24.14,23.92,24.1,112195.0,20.4178,20.4263,20.2401,20.3924,112195.0
2020-04-07 12:30:00,24.11,24.33,23.94,24.0,178889.0,20.4009,20.5871,20.2571,20.3078,178889.0
2020-04-07 12:40:00,24.02,24.04,23.82,23.99,143430.0,20.3248,20.3417,20.1555,20.2994,143430.0
2020-04-07 12:50:00,24.01,24.05,23.89,23.95,97894.0,20.3163,20.3501,20.2148,20.2655,97894.0
2020-04-07 13:00:00,23.93,23.98,23.66,23.7,156695.0,20.2486,20.2909,20.0201,20.054,156695.0
2020-04-07 13:10:00,23.72,23.81,23.38,23.5,171572.0,20.0709,20.1471,19.7832,19.8848,171572.0
2020-04-07 13:20:00,23.5,23.53,23.34,23.47,227256.0,19.8848,19.9101,19.7494,19.8594,227256.0
2020-04-07 13:30:00,23.49,23.63,23.4,23.4,231007.0,19.8763,19.9948,19.8001,19.8001,231007.0
2020-04-07 13:40:00,23.4,23.5,23.33,23.39,160535.0,19.8001,19.8848,19.7409,19.7917,160535.0
2020-04-07 13:50:00,23.39,23.42,23.15,23.23,197919.0,19.7917,19.8171,19.5886,19.6563,197919.0
2020-04-07 14:00:00,23.21,23.21,22.86,23.14,365551.0,19.6394,19.6394,19.3432,19.5801,365551.0
2020-04-07 14:10:00,23.13,23.26,22.6,22.63,361702.0,19.5717,19.6817,19.1232,19.1486,361702.0
2020-04-07 14:20:00,22.62,23.0,22.6,22.74,350432.0,19.1401,19.4617,19.1232,19.2417,350432.0
2020-04-07 14:30:00,22.75,22.87,22.6,22.63,224234.0,19.2501,19.3517,19.1232,19.1486,224234.0
2020-04-07 14:40:00,22.61,22.61,22.14,22.31,576008.0,19.1317,19.1317,18.734,18.8778,576008.0
2020-04-07 14:50:00,22.3,22.54,22.28,22.48,168500.0,18.8694,19.0724,18.8524,19.0217,168500.0
2020-04-07 15:00:00,22.46,22.66,22.39,22.52,257404.0,19.0047,19.174,18.9455,19.0555,257404.0
2020-04-07 15:10:00,22.52,22.68,22.31,22.35,196868.0,19.0555,19.1909,18.8778,18.9117,196868.0
2020-04-07 15:20:00,22.36,22.43,22.1,22.29,256002.0,18.9201,18.9794,18.7001,18.8609,256002.0
2020-04-07 15:30:00,22.29,22.84,22.2,22.82,452168.0,18.8609,19.3263,18.7847,19.3094,452168.0
2020-04-07 15:40:00,22.82,23.05,22.77,23.05,331562.0,19.3094,19.504,19.2671,19.504,331562.0
2020-04-07 15:50:00,23.04,23.04,22.48,22.5,603818.0,19.4955,19.4955,19.0217,19.0386,603818.0
2020-04-08 09:30:00,23.25,23.78,23.18,23.42,402961.0,19.6732,20.1217,19.614,19.8171,402961.0
2020-04-08 09:40:00,23.43,23.9,23.43,23.55,164984.0,19.8255,20.2232,19.8255,19.9271,164984.0
2020-04-08 09:50:00,23.57,23.77,23.34,23.52,113300.0,19.944,20.1132,19.7494,19.9017,113300.0
2020-04-08 10:00:00,23.55,23.98,23.51,23.88,194851.0,19.9271,20.2909,19.8932,20.2063,194851.0
2020-04-08 10:10:00,23.88,24.15,23.78,24.12,154350.0,20.2063,20.4348,20.1217,20.4094,154350.0
2020-04-08 10:20:00,24.11,24.68,23.89,24.43,355596.0,20.4009,20.8832,20.2148,20.6717,355596.0
2020-04-08 10:30:00,24.4,24.43,24.06,24.1,211797.0,20.6463,20.6717,20.3586,20.3924,211797.0
2020-04-08 10:40:00,24.07,24.18,23.72,23.95,249711.0,20.3671,20.4601,20.0709,20.2655,249711.0
2020-04-08 10:50:00,23.95,24.02,23.8,23.86,165453.0,20.2655,20.3248,20.1386,20.1894,165453.0
2020-04-08 11:00:00,23.87,24.26,23.76,24.02,240939.0,20.1978,20.5278,20.1048,20.3248,240939.0
2020-04-08 11:10:00,24.0,24.35,23.95,24.25,246928.0,20.3078,20.604,20.2655,20.5194,246928.0
2020-04-08 11:20:00,24.25,24.6,24.25,24.58,430307.0,20.5194,20.8155,20.5194,20.7986,430307.0
2020-04-08 11:30:00,24.6,24.94,24.5,24.9,290467.0,20.8155,21.1032,20.7309,21.0694,290467.0
2020-04-08 11:40:00,24.9,24.97,24.6,24.86,315848.0,21.0694,21.1286,20.8155,21.0355,315848.0
2020-04-08 11:50:00,24.86,24.93,24.56,24.76,261725.0,21.0355,21.0948,20.7817,20.9509,261725.0
2020-04-08 12:00:00,24.78,24.81,24.4,24.53,197203.0,20.9678,20.9932,20.6463,20.7563,197203.0
2020-04-08 12:10:00,24.54,25.06,24.53,24.98,258606.0,20.7648,21.2048,20.7563,21.1371,258606.0
2020-04-08 12:20:00,25.0,25.09,24.85,24.93,211667.0,21.154,21.2301,21.0271,21.0948,211667.0
2020-04-08 12:30:00,24.96,25.08,24.88,24.95,230000.0,21.1201,21.2217,21.0525,21.1117,230000.0
2020-04-08 12:40:00,24.94,24.99,24.84,24.88,155458.0,21.1032,21.1455,21.0186,21.0525,155458.0
2020-04-08 12:50:00,24.88,25.03,24.74,24.95,172778.0,21.0525,21.1794,20.934,21.1117,172778.0
2020-04-08 13:00:00,24.99,25.03,24.57,24.78,163466.0,21.1455,21.1794,20.7901,20.9678,163466.0
2020-04-08 13:10:00,24.8,24.9,24.74,24.89,92153.0,20.9848,21.0694,20.934,21.0609,92153.0
2020-04-08 13:20:00,24.87,24.98,24.83,24.87,99158.0,21.044,21.1371,21.0101,21.044,99158.0
2020-04-08 13:30:00,24.88,24.94,24.67,24.78,155130.0,21.0525,21.1032,20.8748,20.9678,155130.0
2020-04-08 13:40:00,24.77,24.93,24.75,24.87,167604.0,20.9594,21.0948,20.9425,21.044,167604.0
2020-04-08 13:50:00,24.88,24.94,24.41,24.44,217839.0,21.0525,21.1032,20.6548,20.6801,217839.0
2020-04-08 14:00:00,24.48,24.7,24.46,24.62,145370.0,20.714,20.9001,20.6971,20.8325,145370.0
2020-04-08 14:10:00,24.62,24.7,24.37,24.68,171366.0,20.8325,20.9001,20.6209,20.8832,171366.0
2020-04-08 14:20:00,24.7,24.87,24.56,24.75,171072.0,20.9001,21.044,20.7817,20.9425,171072.0
2020-04-08 14:30:00,24.74,25.1,24.74,24.95,250978.0,20.934,21.2386,20.934,21.1117,250978.0
2020-04-08 14:40:00,24.94,25.1,24.85,24.86,159930.0,21.1032,21.2386,21.0271,21.0355,159930.0
2020-04-08 14:50:00,24.85,25.05,24.85,25.01,123941.0,21.0271,21.1963,21.0271,21.1625,123941.0
2020-04-08 15:00:00,25.01,25.28,24.97,25.26,184971.0,21.1625,21.3909,21.1286,21.374,184971.0
2020-04-08 15:10:00,25.26,25.26,24.9,24.98,176031.0,21.374,21.374,21.0694,21.1371,176031.0
2020-04-08 15:20:00,24.98,25.01,24.73,24.88,218860.0,21.1371,21.1625,20.9255,21.0525,218860.0
2020-04-08 15:30:00,24.88,25.08,24.44,24.52,400116.0,21.0525,21.2217,20.6801,20.7478,400116.0
2020-04-08 15:40:00,24.53,24.53,24.2,24.32,469274.0,20.7563,20.7563,20.4771,20.5786,469274.0
2020-04-08 15:50:00,24.35,24.62,24.04,24.3,1201820.0,20.604,20.8325,20.3417,20.5617,1201820.0
2020-04-09 09:30:00,26.07,26.28,25.53,25.77,962537.0,22.0594,22.2371,21.6025,21.8055,962537.0
2020-04-09 09:40:00,25.79,26.43,25.74,26.33,535307.0,21.8225,22.364,21.7801,22.2794,535307.0
2020-04-09 09:50:00,26.35,26.49,26.24,26.44,336041.0,22.2963,22.4148,22.2032,22.3725,336041.0
2020-04-09 10:00:00,26.46,26.81,26.35,26.69,528449.0,22.3894,22.6855,22.2963,22.584,528449.0
2020-04-09 10:10:00,26.69,26.69,26.1,26.1,423107.0,22.584,22.584,22.0848,22.0848,423107.0
2020-04-09 10:20:00,26.09,26.59,25.86,26.46,353992.0,22.0763,22.4994,21.8817,22.3894,353992.0
2020-04-09 10:30:00,26.47,27.06,26.35,27.03,440088.0,22.3978,22.8971,22.2963,22.8717,440088.0
2020-04-09 10:40:00,27.05,27.19,26.76,26.9,376471.0,22.8886,23.0071,22.6432,22.7617,376471.0
2020-04-09 10:50:00,26.9,27.27,26.78,27.22,370949.0,22.7617,23.0748,22.6602,23.0325,370949.0
2020-04-09 11:00:00,27.22,27.24,26.65,27.11,645528.0,23.0325,23.0494,22.5502,22.9394,645528.0
2020-04-09 11:10:00,27.13,27.24,26.72,26.75,289526.0,22.9563,23.0494,22.6094,22.6348,289526.0
2020-04-09 11:20:00,26.77,26.82,26.33,26.74,403795.0,22.6517,22.694,22.2794,22.6263,403795.0
2020-04-09 11:30:00,26.74,26.81,26.37,26.43,209702.0,22.6263,22.6855,22.3132,22.364,209702.0
2020-04-09 11:40:00,26.44,26.53,26.12,26.51,194376.0,22.3725,22.4486,22.1017,22.4317,194376.0
2020-04-09 11:50:00,26.51,26.53,26.25,26.48,137558.0,22.4317,22.4486,22.2117,22.4063,137558.0
2020-04-09 12:00:00,26.49,26.55,26.35,26.48,133395.0,22.4148,22.4655,22.2963,22.4063,133395.0
2020-04-09 12:10:00,26.5,26.74,26.37,26.7,149094.0,22.4232,22.6263,22.3132,22.5925,149094.0
2020-04-09 12:20:00,26.71,26.77,26.59,26.62,164892.0,22.6009,22.6517,22.4994,22.5248,164892.0
2020-04-09 12:30:00,26.64,26.75,26.43,26.72,224818.0,22.5417,22.6348,22.364,22.6094,224818.0
2020-04-09 12:40:00,26.73,26.93,26.65,26.85,110037.0,22.6178,22.7871,22.5502,22.7194,110037.0
2020-04-09 12:50:00,26.84,26.99,26.81,26.96,97193.0,22.7109,22.8378,22.6855,22.8125,97193.0
2020-04-09 13:00:00,26.96,26.98,26.8,26.95,134039.0,22.8125,22.8294,22.6771,22.804,134039.0
2020-04-09 13:10:00,26.95,27.04,26.82,26.96,180944.0,22.804,22.8802,22.694,22.8125,180944.0
2020-04-09 13:20:00,26.96,26.97,26.78,26.89,206664.0,22.8125,22.8209,22.6602,22.7532,206664.0
2020-04-09 13:30:00,26.9,27.09,26.69,26.71,190998.0,22.7617,22.9225,22.584,22.6009,190998.0
2020-04-09 13:40:00,26.7,26.79,26.44,26.49,173752.0,22.5925,22.6686,22.3725,22.4148,173752.0
2020-04-09 13:50:00,26.49,26.74,26.37,26.65,183069.0,22.4148,22.6263,22.3132,22.5502,183069.0
2020-04-09 14:00:00,26.67,26.7,26.04,26.12,278399.0,22.5671,22.5925,22.034,22.1017,278399.0
2020-04-09 14:10:00,26.14,26.17,25.79,25.85,258199.0,22.1186,22.144,21.8225,21.8732,258199.0
2020-04-09 14:20:00,25.86,25.87,25.34,25.36,280072.0,21.8817,21.8902,21.4417,21.4586,280072.0
2020-04-09 14:30:00,25.36,25.4,24.65,24.74,559305.0,21.4586,21.4925,20.8578,20.934,559305.0
2020-04-09 14:40:00,24.74,24.84,24.46,24.58,438188.0,20.934,21.0186,20.6971,20.7986,438188.0
2020-04-09 14:50:00,24.59,24.64,24.03,24.28,470590.0,20.8071,20.8494,20.3332,20.5448,470590.0
2020-04-09 15:00:00,24.3,24.88,24.3,24.82,361281.0,20.5617,21.0525,20.5617,21.0017,361281.0
2020-04-09 15:10:00,24.82,25.16,24.78,25.09,264241.0,21.0017,21.2894,20.9678,21.2301,264241.0
2020-04-09 15:20:00,25.09,25.23,24.92,25.21,381816.0,21.2301,21.3486,21.0863,21.3317,381816.0
2020-04-09 15:30:00,25.23,25.42,25.16,25.3,340426.0,21.3486,21.5094,21.2894,21.4078,340426.0
2020-04-09 15:40:00,25.3,25.56,25.25,25.37,368566.0,21.4078,21.6278,21.3655,21.4671,368566.0
2020-04-09 15:50:00,25.4,25.72,25.36,25.6,666036.0,21.4925,21.7632,21.4586,21.6617,666036.0
2020-04-13 09:30:00,26.8,26.8,25.43,25.61,726673.0,22.6771,22.6771,21.5178,21.6701,726673.0
2020-04-13 09:40:00,25.66,25.95,25.33,25.49,344462.0,21.7125,21.9578,21.4332,21.5686,344462.0
2020-04-13 09:50:00,25.47,26.38,25.41,25.96,438036.0,21.5517,22.3217,21.5009,21.9663,438036.0
2020-04-13 10:00:00,25.95,26.66,25.91,26.34,322336.0,21.9578,22.5586,21.924,22.2878,322336.0
2020-04-13 10:10:00,26.34,26.42,25.94,26.0,173294.0,22.2878,22.3555,21.9494,22.0002,173294.0
2020-04-13 10:20:00,26.01,26.13,25.64,25.9,161592.0,22.0086,22.1102,21.6955,21.9155,161592.0
2020-04-13 10:30:00,25.88,25.96,25.6,25.64,125724.0,21.8986,21.9663,21.6617,21.6955,125724.0
2020-04-13 10:40:00,25.66,25.67,25.41,25.43,190884.0,21.7125,21.7209,21.5009,21.5178,190884.0
2020-04-13 10:50:00,25.44,25.49,25.05,25.12,186258.0,21.5263,21.5686,21.1963,21.2555,186258.0
2020-04-13 11:00:00,25.11,25.16,24.72,24.86,240128.0,21.2471,21.2894,20.9171,21.0355,240128.0
2020-04-13 11:10:00,24.87,25.48,24.86,25.41,190700.0,21.044,21.5601,21.0355,21.5009,190700.0
2020-04-13 11:20:00,25.41,25.56,25.31,25.46,148438.0,21.5009,21.6278,21.4163,21.5432,148438.0
2020-04-13 11:30:00,25.45,25.5,25.33,25.42,84351.0,21.5348,21.5771,21.4332,21.5094,84351.0
2020-04-13 11:40:00,25.41,25.59,25.21,25.56,85399.0,21.5009,21.6532,21.3317,21.6278,85399.0
2020-04-13 11:50:00,25.54,25.64,25.51,25.58,78129.0,21.6109,21.6955,21.5855,21.6448,78129.0
2020-04-13 12:00:00,25.58,26.03,25.57,26.03,188050.0,21.6448,22.0255,21.6363,22.0255,188050.0
2020-04-13 12:10:00,26.01,26.27,25.98,26.06,144816.0,22.0086,22.2286,21.9832,22.0509,144816.0
2020-04-13 12:20:00,26.05,26.16,25.57,25.61,162510.0,22.0425,22.1355,21.6363,21.6701,162510.0
2020-04-13 12:30:00,25.59,25.59,25.41,25.47,104782.0,21.6532,21.6532,21.5009,21.5517,104782.0
2020-04-13 12:40:00,25.49,25.65,25.43,25.56,96763.0,21.5686,21.704,21.5178,21.6278,96763.0
2020-04-13 12:50:00,25.55,25.55,25.31,25.42,80882.0,21.6194,21.6194,21.4163,21.5094,80882.0
2020-04-13 13:00:00,25.4,25.48,25.16,25.48,150234.0,21.4925,21.5601,21.2894,21.5601,150234.0
2020-04-13 13:10:00,25.46,25.46,25.24,25.33,59878.0,21.5432,21.5432,21.3571,21.4332,59878.0
2020-04-13 13:20:00,25.35,25.47,25.25,25.42,94684.0,21.4501,21.5517,21.3655,21.5094,94684.0
2020-04-13 13:30:00,25.42,25.62,25.38,25.56,107658.0,21.5094,21.6786,21.4755,21.6278,107658.0
2020-04-13 13:40:00,25.54,25.56,25.28,25.29,87713.0,21.6109,21.6278,21.3909,21.3994,87713.0
2020-04-13 13:50:00,25.3,25.43,25.26,25.28,69560.0,21.4078,21.5178,21.374,21.3909,69560.0
2020-04-13 14:00:00,25.27,25.44,25.23,25.31,75845.0,21.3825,21.5263,21.3486,21.4163,75845.0
2020-04-13 14:10:00,25.33,25.34,25.09,25.28,90357.0,21.4332,21.4417,21.2301,21.3909,90357.0
2020-04-13 14:20:00,25.27,25.34,25.16,25.33,84961.0,21.3825,21.4417,21.2894,21.4332,84961.0
2020-04-13 14:30:00,25.35,25.41,25.08,25.09,72548.0,21.4501,21.5009,21.2217,21.2301,72548.0
2020-04-13 14:40:00,25.1,25.18,25.01,25.12,104122.0,21.2386,21.3063,21.1625,21.2555,104122.0
2020-04-13 14:50:00,25.12,25.26,25.06,25.18,125952.0,21.2555,21.374,21.2048,21.3063,125952.0
2020-04-13 15:00:00,25.17,25.17,25.0,25.03,90182.0,21.2978,21.2978,21.154,21.1794,90182.0
2020-04-13 15:10:00,25.02,25.33,25.02,25.33,132145.0,21.1709,21.4332,21.1709,21.4332,132145.0
2020-04-13 15:20:00,25.33,25.36,25.17,25.28,110699.0,21.4332,21.4586,21.2978,21.3909,110699.0
2020-04-13 15:30:00,25.28,25.49,25.24,25.45,154564.0,21.3909,21.5686,21.3571,21.5348,154564.0
2020-04-13 15:40:00,25.46,25.56,25.4,25.53,177218.0,21.5432,21.6278,21.4925,21.6025,177218.0
2020-04-13 15:50:00,25.51,25.53,25.22,25.31,501939.0,21.5855,21.6025,21.3401,21.4163,501939.0
2020-04-14 09:30:00,25.32,26.2,25.32,25.98,488500.0,21.4248,22.1694,21.4248,21.9832,488500.0
2020-04-14 09:40:00,25.97,26.29,25.79,26.14,249136.0,21.9748,22.2455,21.8225,22.1186,249136.0
2020-04-14 09:50:00,26.14,26.46,26.14,26.32,216258.0,22.1186,22.3894,22.1186,22.2709,216258.0
2020-04-14 10:00:00,26.3,26.41,26.04,26.06,183762.0,22.254,22.3471,22.034,22.0509,183762.0
2020-04-14 10:10:00,26.04,26.37,26.02,26.35,150722.0,22.034,22.3132,22.0171,22.2963,150722.0
2020-04-14 10:20:00,26.35,26.42,25.96,26.07,167071.0,22.2963,22.3555,21.9663,22.0594,167071.0
2020-04-14 10:30:00,26.09,26.11,25.67,25.77,171920.0,22.0763,22.0932,21.7209,21.8055,171920.0
2020-04-14 10:40:00,25.79,26.03,25.76,25.98,101313.0,21.8225,22.0255,21.7971,21.9832,101313.0
2020-04-14 10:50:00,26.0,26.04,25.69,25.69,131699.0,22.0002,22.034,21.7378,21.7378,131699.0
2020-04-14 11:00:00,25.71,25.75,25.36,25.52,202571.0,21.7548,21.7886,21.4586,21.594,202571.0
2020-04-14 11:10:00,25.54,25.89,25.43,25.74,185261.0,21.6109,21.9071,21.5178,21.7801,185261.0
2020-04-14 11:20:00,25.74,25.99,25.68,25.77,159186.0,21.7801,21.9917,21.7294,21.8055,159186.0
2020-04-14 11:30:00,25.78,25.94,25.76,25.81,109620.0,21.814,21.9494,21.7971,21.8394,109620.0
2020-04-14 11:40:00,25.81,25.94,25.7,25.72,65103.0,21.8394,21.9494,21.7463,21.7632,65103.0
2020-04-14 11:50:00,25.74,25.77,25.51,25.63,78595.0,21.7801,21.8055,21.5855,21.6871,78595.0
2020-04-14 12:00:00,25.64,26.18,25.64,26.13,139414.0,21.6955,22.1525,21.6955,22.1102,139414.0
2020-04-14 12:10:00,26.13,26.19,26.02,26.05,149979.0,22.1102,22.1609,22.0171,22.0425,149979.0
2020-04-14 12:20:00,26.05,26.1,25.89,25.99,109157.0,22.0425,22.0848,21.9071,21.9917,109157.0
2020-04-14 12:30:00,26.01,26.04,25.85,25.92,90850.0,22.0086,22.034,21.8732,21.9325,90850.0
2020-04-14 12:40:00,25.92,25.95,25.82,25.88,77882.0,21.9325,21.9578,21.8478,21.8986,77882.0
2020-04-14 12:50:00,25.87,26.0,25.82,25.93,75606.0,21.8902,22.0002,21.8478,21.9409,75606.0
2020-04-14 13:00:00,25.94,26.0,25.72,25.78,134500.0,21.9494,22.0002,21.7632,21.814,134500.0
2020-04-14 13:10:00,25.77,25.84,25.59,25.62,114402.0,21.8055,21.8648,21.6532,21.6786,114402.0
2020-04-14 13:20:00,25.62,25.84,25.6,25.82,96566.0,21.6786,21.8648,21.6617,21.8478,96566.0
2020-04-14 13:30:00,25.82,25.95,25.81,25.94,87958.0,21.8478,21.9578,21.8394,21.9494,87958.0
2020-04-14 13:40:00,25.92,26.07,25.87,26.05,112611.0,21.9325,22.0594,21.8902,22.0425,112611.0
2020-04-14 13:50:00,26.06,26.11,25.93,25.94,85799.0,22.0509,22.0932,21.9409,21.9494,85799.0
2020-04-14 14:00:00,25.95,26.0,25.88,25.95,78947.0,21.9578,22.0002,21.8986,21.9578,78947.0
2020-04-14 14:10:00,25.96,26.16,25.95,26.12,105965.0,21.9663,22.1355,21.9578,22.1017,105965.0
2020-04-14 14:20:00,26.11,26.18,26.09,26.14,113950.0,22.0932,22.1525,22.0763,22.1186,113950.0
2020-04-14 14:30:00,26.15,26.23,26.07,26.11,65412.0,22.1271,22.1948,22.0594,22.0932,65412.0
2020-04-14 14:40:00,26.1,26.19,26.08,26.11,86760.0,22.0848,22.1609,22.0678,22.0932,86760.0
2020-04-14 14:50:00,26.11,26.22,26.06,26.14,91894.0,22.0932,22.1863,22.0509,22.1186,91894.0
2020-04-14 15:00:00,26.14,26.17,26.03,26.04,122905.0,22.1186,22.144,22.0255,22.034,122905.0
2020-04-14 15:10:00,26.04,26.1,25.97,26.01,128540.0,22.034,22.0848,21.9748,22.0086,128540.0
2020-04-14 15:20:00,26.01,26.11,25.92,26.11,134551.0,22.0086,22.0932,21.9325,22.0932,134551.0
2020-04-14 15:30:00,26.11,26.19,26.04,26.12,177836.0,22.0932,22.1609,22.034,22.1017,177836.0
2020-04-14 15:40:00,26.12,26.3,26.08,26.27,204029.0,22.1017,22.254,22.0678,22.2286,204029.0
2020-04-14 15:50:00,26.29,26.37,26.16,26.28,513037.0,22.2455,22.3132,22.1355,22.2371,513037.0
2020-04-15 09:30:00,24.81,24.81,24.3,24.63,562681.0,20.9932,20.9932,20.5617,20.8409,562681.0
2020-04-15 09:40:00,24.62,24.66,24.29,24.38,240415.0,20.8325,20.8663,20.5532,20.6294,240415.0
2020-04-15 09:50:00,24.37,24.43,23.87,24.06,298949.0,20.6209,20.6717,20.1978,20.3586,298949.0
2020-04-15 10:00:00,24.05,24.17,23.9,24.16,203907.0,20.3501,20.4517,20.2232,20.4432,203907.0
2020-04-15 10:10:00,24.12,24.2,23.72,23.73,212197.0,20.4094,20.4771,20.0709,20.0794,212197.0
2020-04-15 10:20:00,23.72,23.96,23.66,23.94,200680.0,20.0709,20.274,20.0201,20.2571,200680.0
2020-04-15 10:30:00,23.93,23.93,23.58,23.58,243332.0,20.2486,20.2486,19.9524,19.9524,243332.0
2020-04-15 10:40:00,23.59,23.84,23.51,23.77,158855.0,19.9609,20.1724,19.8932,20.1132,158855.0
2020-04-15 10:50:00,23.77,23.81,23.65,23.73,135248.0,20.1132,20.1471,20.0117,20.0794,135248.0
2020-04-15 11:00:00,23.72,23.76,23.65,23.66,105877.0,20.0709,20.1048,20.0117,20.0201,105877.0
2020-04-15 11:10:00,23.66,23.76,23.61,23.76,147364.0,20.0201,20.1048,19.9778,20.1048,147364.0
2020-04-15 11:20:00,23.75,24.0,23.66,23.96,126975.0,20.0963,20.3078,20.0201,20.274,126975.0
2020-04-15 11:30:00,23.95,24.14,23.81,23.83,122370.0,20.2655,20.4263,20.1471,20.164,122370.0
2020-04-15 11:40:00,23.83,23.86,23.73,23.79,88689.0,20.164,20.1894,20.0794,20.1301,88689.0
2020-04-15 11:50:00,23.79,23.92,23.79,23.91,61539.0,20.1301,20.2401,20.1301,20.2317,61539.0
2020-04-15 12:00:00,23.91,24.17,23.91,24.14,99901.0,20.2317,20.4517,20.2317,20.4263,99901.0
2020-04-15 12:10:00,24.15,24.28,23.95,24.23,165031.0,20.4348,20.5448,20.2655,20.5024,165031.0
2020-04-15 12:20:00,24.24,24.51,24.22,24.49,109114.0,20.5109,20.7394,20.494,20.7224,109114.0
2020-04-15 12:30:00,24.5,24.64,24.4,24.44,103948.0,20.7309,20.8494,20.6463,20.6801,103948.0
2020-04-15 12:40:00,24.45,24.5,24.3,24.46,98439.0,20.6886,20.7309,20.5617,20.6971,98439.0
2020-04-15 12:50:00,24.46,24.56,24.33,24.43,95431.0,20.6971,20.7817,20.5871,20.6717,95431.0
2020-04-15 13:00:00,24.43,24.54,24.3,24.53,60151.0,20.6717,20.7648,20.5617,20.7563,60151.0
2020-04-15 13:10:00,24.53,24.68,24.47,24.66,92156.0,20.7563,20.8832,20.7055,20.8663,92156.0
2020-04-15 13:20:00,24.66,24.66,24.3,24.3,109791.0,20.8663,20.8663,20.5617,20.5617,109791.0
2020-04-15 13:30:00,24.3,24.34,24.12,24.12,124624.0,20.5617,20.5955,20.4094,20.4094,124624.0
2020-04-15 13:40:00,24.13,24.21,24.0,24.1,129720.0,20.4178,20.4855,20.3078,20.3924,129720.0
2020-04-15 13:50:00,24.1,24.12,23.9,24.04,124469.0,20.3924,20.4094,20.2232,20.3417,124469.0
2020-04-15 14:00:00,24.04,24.16,24.0,24.04,125430.0,20.3417,20.4432,20.3078,20.3417,125430.0
2020-04-15 14:10:00,24.04,24.11,24.04,24.07,135787.0,20.3417,20.4009,20.3417,20.3671,135787.0
2020-04-15 14:20:00,24.06,24.09,23.86,24.08,213839.0,20.3586,20.384,20.1894,20.3755,213839.0
2020-04-15 14:30:00,24.08,24.11,23.97,24.09,124835.0,20.3755,20.4009,20.2824,20.384,124835.0
2020-04-15 14:40:00,24.08,24.1,24.01,24.08,127980.0,20.3755,20.3924,20.3163,20.3755,127980.0
2020-04-15 14:50:00,24.07,24.16,23.93,24.15,152629.0,20.3671,20.4432,20.2486,20.4348,152629.0
2020-04-15 15:00:00,24.14,24.14,23.91,23.93,191428.0,20.4263,20.4263,20.2317,20.2486,191428.0
2020-04-15 15:10:00,23.93,24.4,23.9,24.19,255598.0,20.2486,20.6463,20.2232,20.4686,255598.0
2020-04-15 15:20:00,24.19,24.35,24.06,24.08,164432.0,20.4686,20.604,20.3586,20.3755,164432.0
2020-04-15 15:30:00,24.08,24.15,23.87,23.94,276940.0,20.3755,20.4348,20.1978,20.2571,276940.0
2020-04-15 15:40:00,23.94,24.06,23.83,24.01,270862.0,20.2571,20.3586,20.164,20.3163,270862.0
2020-04-15 15:50:00,24.0,24.09,23.91,23.97,497005.0,20.3078,20.384,20.2317,20.2824,497005.0
2020-04-16 09:30:00,24.01,24.1,22.5,22.54,832640.0,20.3163,20.3924,19.0386,19.0724,832640.0
2020-04-16 09:40:00,22.55,22.93,22.5,22.92,468005.0,19.0809,19.4024,19.0386,19.394,468005.0
2020-04-16 09:50:00,22.93,23.02,22.5,22.51,272430.0,19.4024,19.4786,19.0386,19.0471,272430.0
2020-04-16 10:00:00,22.5,22.74,22.5,22.66,332002.0,19.0386,19.2417,19.0386,19.174,332002.0
2020-04-16 10:10:00,22.66,22.67,22.5,22.51,189105.0,19.174,19.1824,19.0386,19.0471,189105.0
2020-04-16 10:20:00,22.51,22.69,22.45,22.66,385035.0,19.0471,19.1994,18.9963,19.174,385035.0
2020-04-16 10:30:00,22.65,22.74,22.53,22.6,230895.0,19.1655,19.2417,19.064,19.1232,230895.0
2020-04-16 10:40:00,22.59,22.69,22.32,22.33,246300.0,19.1147,19.1994,18.8863,18.8947,246300.0
2020-04-16 10:50:00,22.33,22.55,22.25,22.43,203713.0,18.8947,19.0809,18.8271,18.9794,203713.0
2020-04-16 11:00:00,22.42,22.7,22.41,22.67,243454.0,18.9709,19.2078,18.9624,19.1824,243454.0
2020-04-16 11:10:00,22.66,22.66,22.37,22.42,187587.0,19.174,19.174,18.9286,18.9709,187587.0
2020-04-16 11:20:00,22.42,22.43,22.22,22.23,244463.0,18.9709,18.9794,18.8017,18.8101,244463.0
2020-04-16 11:30:00,22.22,22.23,22.03,22.17,222512.0,18.8017,18.8101,18.6409,18.7594,222512.0
2020-04-16 11:40:00,22.18,22.23,22.05,22.13,160594.0,18.7678,18.8101,18.6578,18.7255,160594.0
2020-04-16 11:50:00,22.14,22.36,22.1,22.22,119401.0,18.734,18.9201,18.7001,18.8017,119401.0
2020-04-16 12:00:00,22.24,22.31,22.13,22.16,168836.0,18.8186,18.8778,18.7255,18.7509,168836.0
2020-04-16 12:10:00,22.16,22.22,22.1,22.11,172641.0,18.7509,18.8017,18.7001,18.7086,172641.0
2020-04-16 12:20:00,22.1,22.34,22.09,22.33,210996.0,18.7001,18.9032,18.6917,18.8947,210996.0
2020-04-16 12:30:00,22.33,22.33,22.14,22.25,142785.0,18.8947,18.8947,18.734,18.8271,142785.0
2020-04-16 12:40:00,22.24,22.29,22.05,22.05,215282.0,18.8186,18.8609,18.6578,18.6578,215282.0
2020-04-16 12:50:00,22.05,22.11,22.01,22.02,129971.0,18.6578,18.7086,18.624,18.6324,129971.0
2020-04-16 13:00:00,22.03,22.09,22.0,22.01,192313.0,18.6409,18.6917,18.6155,18.624,192313.0
2020-04-16 13:10:00,22.01,22.05,21.96,21.98,274005.0,18.624,18.6578,18.5817,18.5986,274005.0
2020-04-16 13:20:00,21.98,22.16,21.95,22.15,163619.0,18.5986,18.7509,18.5732,18.7424,163619.0
2020-04-16 13:30:00,22.16,22.32,22.15,22.2,168700.0,18.7509,18.8863,18.7424,18.7847,168700.0
2020-04-16 13:40:00,22.21,22.3,22.1,22.1,132235.0,18.7932,18.8694,18.7001,18.7001,132235.0
2020-04-16 13:50:00,22.1,22.1,22.0,22.03,114064.0,18.7001,18.7001,18.6155,18.6409,114064.0
2020-04-16 14:00:00,22.03,22.15,21.99,22.15,161827.0,18.6409,18.7424,18.6071,18.7424,161827.0
2020-04-16 14:10:00,22.15,22.23,22.06,22.23,157439.0,18.7424,18.8101,18.6663,18.8101,157439.0
2020-04-16 14:20:00,22.24,22.33,22.15,22.3,163280.0,18.8186,18.8947,18.7424,18.8694,163280.0
2020-04-16 14:30:00,22.3,22.32,22.15,22.27,180019.0,18.8694,18.8863,18.7424,18.844,180019.0
2020-04-16 14:40:00,22.27,22.34,22.2,22.24,129542.0,18.844,18.9032,18.7847,18.8186,129542.0
2020-04-16 14:50:00,22.23,22.24,22.11,22.12,102834.0,18.8101,18.8186,18.7086,18.7171,102834.0
2020-04-16 15:00:00,22.12,22.15,22.03,22.05,197828.0,18.7171,18.7424,18.6409,18.6578,197828.0
2020-04-16 15:10:00,22.05,22.17,22.04,22.09,137698.0,18.6578,18.7594,18.6494,18.6917,137698.0
2020-04-16 15:20:00,22.09,22.29,22.07,22.23,206285.0,18.6917,18.8609,18.6747,18.8101,206285.0
2020-04-16 15:30:00,22.24,22.27,22.07,22.08,235376.0,18.8186,18.844,18.6747,18.6832,235376.0
2020-04-16 15:40:00,22.08,22.1,22.03,22.04,288206.0,18.6832,18.7001,18.6409,18.6494,288206.0
2020-04-16 15:50:00,22.04,22.22,21.9,21.95,941708.0,18.6494,18.8017,18.5309,18.5732,941708.0
2020-04-17 09:30:00,22.61,23.53,22.42,23.38,952875.0,19.1317,19.9101,18.9709,19.7832,952875.0
2020-04-17 09:40:00,23.38,23.52,23.12,23.36,371040.0,19.7832,19.9017,19.5632,19.7663,371040.0
2020-04-17 09:50:00,23.37,23.8,23.28,23.67,625540.0,19.7748,20.1386,19.6986,20.0286,625540.0
2020-04-17 10:00:00,23.66,23.84,23.27,23.36,564233.0,20.0201,20.1724,19.6901,19.7663,564233.0
2020-04-17 10:10:00,23.38,23.56,23.11,23.22,347781.0,19.7832,19.9355,19.5547,19.6478,347781.0
2020-04-17 10:20:00,23.2,23.63,23.15,23.51,294756.0,19.6309,19.9948,19.5886,19.8932,294756.0
2020-04-17 10:30:00,23.5,23.54,23.26,23.45,228012.0,19.8848,19.9186,19.6817,19.8424,228012.0
2020-04-17 10:40:00,23.46,23.69,23.46,23.59,232149.0,19.8509,20.0455,19.8509,19.9609,232149.0
2020-04-17 10:50:00,23.57,23.82,23.57,23.66,276898.0,19.944,20.1555,19.944,20.0201,276898.0
2020-04-17 11:00:00,23.65,23.86,23.64,23.82,199419.0,20.0117,20.1894,20.0032,20.1555,199419.0
2020-04-17 11:10:00,23.78,24.08,23.75,24.02,350309.0,20.1217,20.3755,20.0963,20.3248,350309.0
2020-04-17 11:20:00,24.01,24.05,23.78,23.81,221316.0,20.3163,20.3501,20.1217,20.1471,221316.0
2020-04-17 11:30:00,23.82,24.18,23.79,24.17,189820.0,20.1555,20.4601,20.1301,20.4517,189820.0
2020-04-17 11:40:00,24.16,24.18,23.87,23.89,120481.0,20.4432,20.4601,20.1978,20.2148,120481.0
2020-04-17 11:50:00,23.88,24.07,23.8,24.07,134728.0,20.2063,20.3671,20.1386,20.3671,134728.0
2020-04-17 12:00:00,24.07,24.27,23.99,24.14,228404.0,20.3671,20.5363,20.2994,20.4263,228404.0
2020-04-17 12:10:00,24.13,24.49,24.12,24.47,265555.0,20.4178,20.7224,20.4094,20.7055,265555.0
2020-04-17 12:20:00,24.47,24.49,24.31,24.34,134645.0,20.7055,20.7224,20.5701,20.5955,134645.0
2020-04-17 12:30:00,24.34,24.47,24.32,24.46,87923.0,20.5955,20.7055,20.5786,20.6971,87923.0
2020-04-17 12:40:00,24.45,24.73,24.44,24.72,188998.0,20.6886,20.9255,20.6801,20.9171,188998.0
2020-04-17 12:50:00,24.7,24.83,24.66,24.77,181282.0,20.9001,21.0101,20.8663,20.9594,181282.0
2020-04-17 13:00:00,24.77,24.83,24.67,24.75,122655.0,20.9594,21.0101,20.8748,20.9425,122655.0
2020-04-17 13:10:00,24.75,24.96,24.68,24.91,179195.0,20.9425,21.1201,20.8832,21.0778,179195.0
2020-04-17 13:20:00,24.91,24.92,24.67,24.76,166284.0,21.0778,21.0863,20.8748,20.9509,166284.0
2020-04-17 13:30:00,24.76,24.95,24.66,24.91,376181.0,20.9509,21.1117,20.8663,21.0778,376181.0
2020-04-17 13:40:00,24.91,24.91,24.57,24.57,189947.0,21.0778,21.0778,20.7901,20.7901,189947.0
2020-04-17 13:50:00,24.56,24.72,24.46,24.68,152062.0,20.7817,20.9171,20.6971,20.8832,152062.0
2020-04-17 14:00:00,24.66,24.72,24.58,24.66,83837.0,20.8663,20.9171,20.7986,20.8663,83837.0
2020-04-17 14:10:00,24.65,24.65,24.43,24.63,143709.0,20.8578,20.8578,20.6717,20.8409,143709.0
2020-04-17 14:20:00,24.62,24.73,24.49,24.54,203842.0,20.8325,20.9255,20.7224,20.7648,203842.0
2020-04-17 14:30:00,24.53,24.73,24.47,24.71,403457.0,20.7563,20.9255,20.7055,20.9086,403457.0
2020-04-17 14:40:00,24.72,24.88,24.7,24.83,149547.0,20.9171,21.0525,20.9001,21.0101,149547.0
2020-04-17 14:50:00,24.82,24.83,24.64,24.69,175810.0,21.0017,21.0101,20.8494,20.8917,175810.0
2020-04-17 15:00:00,24.69,24.79,24.61,24.77,142644.0,20.8917,20.9763,20.824,20.9594,142644.0
2020-04-17 15:10:00,24.77,24.88,24.7,24.86,124626.0,20.9594,21.0525,20.9001,21.0355,124626.0
2020-04-17 15:20:00,24.84,24.85,24.72,24.84,223194.0,21.0186,21.0271,20.9171,21.0186,223194.0
2020-04-17 15:30:00,24.84,25.05,24.84,25.03,244227.0,21.0186,21.1963,21.0186,21.1794,244227.0
2020-04-17 15:40:00,25.04,25.24,25.03,25.23,289403.0,21.1878,21.3571,21.1794,21.3486,289403.0
2020-04-17 15:50:00,25.24,25.5,25.22,25.45,799732.0,21.3571,21.5771,21.3401,21.5348,799732.0
2020-04-20 09:30:00,23.44,24.13,22.75,24.03,789343.0,19.834,20.4178,19.2501,20.3332,789343.0
2020-04-20 09:40:00,24.06,24.97,24.01,24.96,421400.0,20.3586,21.1286,20.3163,21.1201,421400.0
2020-04-20 09:50:00,24.97,25.24,24.75,25.14,449694.0,21.1286,21.3571,20.9425,21.2725,449694.0
2020-04-20 10:00:00,25.13,25.33,24.99,25.12,237209.0,21.264,21.4332,21.1455,21.2555,237209.0
2020-04-20 10:10:00,25.12,25.25,25.01,25.18,150451.0,21.2555,21.3655,21.1625,21.3063,150451.0
2020-04-20 10:20:00,25.16,25.23,24.86,24.99,281917.0,21.2894,21.3486,21.0355,21.1455,281917.0
2020-04-20 10:30:00,24.98,25.23,24.98,25.18,126145.0,21.1371,21.3486,21.1371,21.3063,126145.0
2020-04-20 10:40:00,25.18,25.79,25.14,25.74,424308.0,21.3063,21.8225,21.2725,21.7801,424308.0
2020-04-20 10:50:00,25.74,25.91,25.56,25.61,239242.0,21.7801,21.924,21.6278,21.6701,239242.0
2020-04-20 11:00:00,25.59,25.79,25.26,25.34,305520.0,21.6532,21.8225,21.374,21.4417,305520.0
2020-04-20 11:10:00,25.33,25.41,24.9,25.27,264008.0,21.4332,21.5009,21.0694,21.3825,264008.0
2020-04-20 11:20:00,25.28,25.52,25.28,25.47,112079.0,21.3909,21.594,21.3909,21.5517,112079.0
2020-04-20 11:30:00,25.48,25.68,25.39,25.64,156653.0,21.5601,21.7294,21.484,21.6955,156653.0
2020-04-20 11:40:00,25.64,25.8,25.63,25.77,116706.0,21.6955,21.8309,21.6871,21.8055,116706.0
2020-04-20 11:50:00,25.76,25.85,25.74,25.81,99461.0,21.7971,21.8732,21.7801,21.8394,99461.0
2020-04-20 12:00:00,25.82,25.84,25.74,25.78,121734.0,21.8478,21.8648,21.7801,21.814,121734.0
2020-04-20 12:10:00,25.78,25.8,25.45,25.57,125814.0,21.814,21.8309,21.5348,21.6363,125814.0
2020-04-20 12:20:00,25.56,25.62,25.43,25.53,90129.0,21.6278,21.6786,21.5178,21.6025,90129.0
2020-04-20 12:30:00,25.54,25.75,25.52,25.71,91364.0,21.6109,21.7886,21.594,21.7548,91364.0
2020-04-20 12:40:00,25.7,25.73,25.46,25.68,138742.0,21.7463,21.7717,21.5432,21.7294,138742.0
2020-04-20 12:50:00,25.68,25.7,25.4,25.51,149899.0,21.7294,21.7463,21.4925,21.5855,149899.0
2020-04-20 13:00:00,25.51,25.53,25.22,25.42,165023.0,21.5855,21.6025,21.3401,21.5094,165023.0
2020-04-20 13:10:00,25.43,25.46,25.28,25.34,64696.0,21.5178,21.5432,21.3909,21.4417,64696.0
2020-04-20 13:20:00,25.33,25.43,25.26,25.41,167805.0,21.4332,21.5178,21.374,21.5009,167805.0
2020-04-20 13:30:00,25.42,25.43,25.07,25.24,155895.0,21.5094,21.5178,21.2132,21.3571,155895.0
2020-04-20 13:40:00,25.24,25.47,25.22,25.29,73149.0,21.3571,21.5517,21.3401,21.3994,73149.0
2020-04-20 13:50:00,25.29,25.37,25.19,25.21,111838.0,21.3994,21.4671,21.3148,21.3317,111838.0
2020-04-20 14:00:00,25.2,25.39,25.13,25.34,85086.0,21.3232,21.484,21.264,21.4417,85086.0
2020-04-20 14:10:00,25.33,25.33,24.77,24.77,220046.0,21.4332,21.4332,20.9594,20.9594,220046.0
2020-04-20 14:20:00,24.76,24.82,24.43,24.44,163294.0,20.9509,21.0017,20.6717,20.6801,163294.0
2020-04-20 14:30:00,24.44,24.82,24.42,24.76,219491.0,20.6801,21.0017,20.6632,20.9509,219491.0
2020-04-20 14:40:00,24.78,25.02,24.68,24.86,206708.0,20.9678,21.1709,20.8832,21.0355,206708.0
2020-04-20 14:50:00,24.86,24.87,24.63,24.64,207837.0,21.0355,21.044,20.8409,20.8494,207837.0
2020-04-20 15:00:00,24.65,24.97,24.6,24.72,205001.0,20.8578,21.1286,20.8155,20.9171,205001.0
2020-04-20 15:10:00,24.72,24.76,24.58,24.59,214292.0,20.9171,20.9509,20.7986,20.8071,214292.0
2020-04-20 15:20:00,24.59,24.88,24.52,24.77,289508.0,20.8071,21.0525,20.7478,20.9594,289508.0
2020-04-20 15:30:00,24.78,25.01,24.69,24.84,246090.0,20.9678,21.1625,20.8917,21.0186,246090.0
2020-04-20 15:40:00,24.85,24.96,24.79,24.86,241382.0,21.0271,21.1201,20.9763,21.0355,241382.0
2020-04-20 15:50:00,24.86,24.9,24.73,24.85,412571.0,21.0355,21.0694,20.9255,21.0271,412571.0
2020-04-21 09:30:00,24.18,24.43,23.67,24.25,462093.0,20.4601,20.6717,20.0286,20.5194,462093.0
2020-04-21 09:40:00,24.26,24.84,24.26,24.59,183824.0,20.5278,21.0186,20.5278,20.8071,183824.0
2020-04-21 09:50:00,24.6,24.83,24.4,24.65,203366.0,20.8155,21.0101,20.6463,20.8578,203366.0
2020-04-21 10:00:00,24.62,24.66,24.25,24.42,201971.0,20.8325,20.8663,20.5194,20.6632,201971.0
2020-04-21 10:10:00,24.4,24.64,24.22,24.57,132744.0,20.6463,20.8494,20.494,20.7901,132744.0
2020-04-21 10:20:00,24.58,25.03,24.51,25.0,218476.0,20.7986,21.1794,20.7394,21.154,218476.0
2020-04-21 10:30:00,24.99,25.05,24.6,24.74,158502.0,21.1455,21.1963,20.8155,20.934,158502.0
2020-04-21 10:40:00,24.71,24.82,24.57,24.78,99276.0,20.9086,21.0017,20.7901,20.9678,99276.0
2020-04-21 10:50:00,24.77,25.08,24.76,25.02,175649.0,20.9594,21.2217,20.9509,21.1709,175649.0
2020-04-21 11:00:00,25.02,25.02,24.28,24.31,410694.0,21.1709,21.1709,20.5448,20.5701,410694.0
2020-04-21 11:10:00,24.3,24.56,24.25,24.48,145704.0,20.5617,20.7817,20.5194,20.714,145704.0
2020-04-21 11:20:00,24.46,24.55,23.92,23.98,340660.0,20.6971,20.7732,20.2401,20.2909,340660.0
2020-04-21 11:30:00,23.97,24.2,23.81,23.88,226482.0,20.2824,20.4771,20.1471,20.2063,226482.0
2020-04-21 11:40:00,23.88,23.94,23.71,23.77,253115.0,20.2063,20.2571,20.0624,20.1132,253115.0
2020-04-21 11:50:00,23.76,24.08,23.71,23.98,181983.0,20.1048,20.3755,20.0624,20.2909,181983.0
2020-04-21 12:00:00,23.98,24.0,23.8,23.91,172965.0,20.2909,20.3078,20.1386,20.2317,172965.0
2020-04-21 12:10:00,23.91,24.19,23.8,23.83,182003.0,20.2317,20.4686,20.1386,20.164,182003.0
2020-04-21 12:20:00,23.82,23.85,23.7,23.75,246072.0,20.1555,20.1809,20.054,20.0963,246072.0
2020-04-21 12:30:00,23.75,23.8,23.53,23.63,187339.0,20.0963,20.1386,19.9101,19.9948,187339.0
2020-04-21 12:40:00,23.62,23.67,23.47,23.63,259957.0,19.9863,20.0286,19.8594,19.9948,259957.0
2020-04-21 12:50:00,23.63,23.84,23.63,23.81,183947.0,19.9948,20.1724,19.9948,20.1471,183947.0
2020-04-21 13:00:00,23.8,23.93,23.57,23.61,172264.0,20.1386,20.2486,19.944,19.9778,172264.0
2020-04-21 13:10:00,23.61,23.63,23.35,23.45,211176.0,19.9778,19.9948,19.7578,19.8424,211176.0
2020-04-21 13:20:00,23.45,23.66,23.44,23.6,220522.0,19.8424,20.0201,19.834,19.9694,220522.0
2020-04-21 13:30:00,23.6,23.78,23.53,23.64,172037.0,19.9694,20.1217,19.9101,20.0032,172037.0
2020-04-21 13:40:00,23.64,23.66,23.25,23.25,219075.0,20.0032,20.0201,19.6732,19.6732,219075.0
2020-04-21 13:50:00,23.26,23.26,23.08,23.13,315873.0,19.6817,19.6817,19.5294,19.5717,315873.0
2020-04-21 14:00:00,23.13,23.34,23.04,23.28,275869.0,19.5717,19.7494,19.4955,19.6986,275869.0
2020-04-21 14:10:00,23.27,23.36,23.17,23.26,230442.0,19.6901,19.7663,19.6055,19.6817,230442.0
2020-04-21 14:20:00,23.25,23.71,23.23,23.55,227495.0,19.6732,20.0624,19.6563,19.9271,227495.0
2020-04-21 14:30:00,23.56,23.76,23.5,23.75,222488.0,19.9355,20.1048,19.8848,20.0963,222488.0
2020-04-21 14:40:00,23.74,23.86,23.63,23.85,313160.0,20.0878,20.1894,19.9948,20.1809,313160.0
2020-04-21 14:50:00,23.86,24.04,23.78,23.81,260999.0,20.1894,20.3417,20.1217,20.1471,260999.0
2020-04-21 15:00:00,23.82,24.09,23.78,23.84,405448.0,20.1555,20.384,20.1217,20.1724,405448.0
2020-04-21 15:10:00,23.84,24.02,23.82,24.01,203021.0,20.1724,20.3248,20.1555,20.3163,203021.0
2020-04-21 15:20:00,23.99,24.01,23.8,23.82,181908.0,20.2994,20.3163,20.1386,20.1555,181908.0
2020-04-21 15:30:00,23.81,23.92,23.7,23.85,222225.0,20.1471,20.2401,20.054,20.1809,222225.0
2020-04-21 15:40:00,23.85,23.97,23.81,23.82,239893.0,20.1809,20.2824,20.1471,20.1555,239893.0
2020-04-21 15:50:00,23.8,23.88,23.71,23.71,622319.0,20.1386,20.2063,20.0624,20.0624,622319.0
2020-04-22 09:30:00,24.9,25.25,24.36,25.13,687692.0,21.0694,21.3655,20.6124,21.264,687692.0
2020-04-22 09:40:00,25.1,25.3,24.89,24.97,268715.0,21.2386,21.4078,21.0609,21.1286,268715.0
2020-04-22 09:50:00,24.95,24.99,24.53,24.55,189492.0,21.1117,21.1455,20.7563,20.7732,189492.0
2020-04-22 10:00:00,24.63,24.65,24.3,24.43,227747.0,20.8409,20.8578,20.5617,20.6717,227747.0
2020-04-22 10:10:00,24.44,24.47,24.14,24.26,159894.0,20.6801,20.7055,20.4263,20.5278,159894.0
2020-04-22 10:20:00,24.27,24.39,24.18,24.18,227131.0,20.5363,20.6378,20.4601,20.4601,227131.0
2020-04-22 10:30:00,24.19,24.49,24.09,24.45,285869.0,20.4686,20.7224,20.384,20.6886,285869.0
2020-04-22 10:40:00,24.46,24.69,24.43,24.61,180191.0,20.6971,20.8917,20.6717,20.824,180191.0
2020-04-22 10:50:00,24.62,24.7,24.54,24.61,198286.0,20.8325,20.9001,20.7648,20.824,198286.0
2020-04-22 11:00:00,24.61,24.66,24.27,24.32,103206.0,20.824,20.8663,20.5363,20.5786,103206.0
2020-04-22 11:10:00,24.31,24.49,24.22,24.34,182516.0,20.5701,20.7224,20.494,20.5955,182516.0
2020-04-22 11:20:00,24.33,24.44,24.23,24.31,227515.0,20.5871,20.6801,20.5024,20.5701,227515.0
2020-04-22 11:30:00,24.33,24.59,24.32,24.54,98205.0,20.5871,20.8071,20.5786,20.7648,98205.0
2020-04-22 11:40:00,24.55,24.82,24.51,24.81,95071.0,20.7732,21.0017,20.7394,20.9932,95071.0
2020-04-22 11:50:00,24.81,24.88,24.58,24.64,112918.0,20.9932,21.0525,20.7986,20.8494,112918.0
2020-04-22 12:00:00,24.64,24.68,24.53,24.54,86590.0,20.8494,20.8832,20.7563,20.7648,86590.0
2020-04-22 12:10:00,24.52,24.55,24.37,24.42,243626.0,20.7478,20.7732,20.6209,20.6632,243626.0
2020-04-22 12:20:00,24.43,24.46,24.28,24.38,119813.0,20.6717,20.6971,20.5448,20.6294,119813.0
2020-04-22 12:30:00,24.38,24.58,24.3,24.34,153377.0,20.6294,20.7986,20.5617,20.5955,153377.0
2020-04-22 12:40:00,24.33,24.43,24.26,24.36,192476.0,20.5871,20.6717,20.5278,20.6124,192476.0
2020-04-22 12:50:00,24.34,24.36,24.25,24.31,104178.0,20.5955,20.6124,20.5194,20.5701,104178.0
2020-04-22 13:00:00,24.31,24.37,24.25,24.35,128379.0,20.5701,20.6209,20.5194,20.604,128379.0
2020-04-22 13:10:00,24.35,24.41,24.3,24.38,71248.0,20.604,20.6548,20.5617,20.6294,71248.0
2020-04-22 13:20:00,24.36,24.46,24.34,24.43,82073.0,20.6124,20.6971,20.5955,20.6717,82073.0
2020-04-22 13:30:00,24.44,24.46,24.32,24.34,76073.0,20.6801,20.6971,20.5786,20.5955,76073.0
2020-04-22 13:40:00,24.34,24.44,24.33,24.36,77456.0,20.5955,20.6801,20.5871,20.6124,77456.0
2020-04-22 13:50:00,24.36,24.45,24.33,24.39,76858.0,20.6124,20.6886,20.5871,20.6378,76858.0
2020-04-22 14:00:00,24.4,24.49,24.38,24.46,77839.0,20.6463,20.7224,20.6294,20.6971,77839.0
2020-04-22 14:10:00,24.47,24.47,24.34,24.34,68171.0,20.7055,20.7055,20.5955,20.5955,68171.0
2020-04-22 14:20:00,24.34,24.47,24.33,24.47,73584.0,20.5955,20.7055,20.5871,20.7055,73584.0
2020-04-22 14:30:00,24.48,24.6,24.47,24.59,88057.0,20.714,20.8155,20.7055,20.8071,88057.0
2020-04-22 14:40:00,24.57,24.68,24.52,24.65,93936.0,20.7901,20.8832,20.7478,20.8578,93936.0
2020-04-22 14:50:00,24.65,24.71,24.6,24.62,83874.0,20.8578,20.9086,20.8155,20.8325,83874.0
2020-04-22 15:00:00,24.62,24.64,24.52,24.55,133696.0,20.8325,20.8494,20.7478,20.7732,133696.0
2020-04-22 15:10:00,24.53,24.6,24.48,24.58,129780.0,20.7563,20.8155,20.714,20.7986,129780.0
2020-04-22 15:20:00,24.58,24.63,24.52,24.53,133699.0,20.7986,20.8409,20.7478,20.7563,133699.0
2020-04-22 15:30:00,24.54,24.75,24.5,24.74,186105.0,20.7648,20.9425,20.7309,20.934,186105.0
2020-04-22 15:40:00,24.75,24.84,24.7,24.76,197720.0,20.9425,21.0186,20.9001,20.9509,197720.0
2020-04-22 15:50:00,24.76,24.85,24.67,24.69,467588.0,20.9509,21.0271,20.8748,20.8917,467588.0
2020-04-23 09:30:00,25.45,25.91,25.34,25.86,627544.0,21.5348,21.924,21.4417,21.8817,627544.0
2020-04-23 09:40:00,25.91,25.99,25.75,25.84,273078.0,21.924,21.9917,21.7886,21.8648,273078.0
2020-04-23 09:50:00,25.84,25.87,25.51,25.79,266436.0,21.8648,21.8902,21.5855,21.8225,266436.0
2020-04-23 10:00:00,25.8,25.96,25.63,25.95,185261.0,21.8309,21.9663,21.6871,21.9578,185261.0
2020-04-23 10:10:00,25.95,26.27,25.92,26.21,328791.0,21.9578,22.2286,21.9325,22.1778,328791.0
2020-04-23 10:20:00,26.2,26.61,26.13,26.58,245682.0,22.1694,22.5163,22.1102,22.4909,245682.0
2020-04-23 10:30:00,26.58,26.7,26.44,26.55,254906.0,22.4909,22.5925,22.3725,22.4655,254906.0
2020-04-23 10:40:00,26.57,26.8,26.52,26.55,203326.0,22.4825,22.6771,22.4402,22.4655,203326.0
2020-04-23 10:50:00,26.55,26.58,26.31,26.53,226227.0,22.4655,22.4909,22.2625,22.4486,226227.0
2020-04-23 11:00:00,26.51,26.61,26.26,26.6,393053.0,22.4317,22.5163,22.2202,22.5078,393053.0
2020-04-23 11:10:00,26.58,26.79,26.47,26.74,206133.0,22.4909,22.6686,22.3978,22.6263,206133.0
2020-04-23 11:20:00,26.75,26.89,26.68,26.78,194592.0,22.6348,22.7532,22.5755,22.6602,194592.0
2020-04-23 11:30:00,26.79,26.84,26.2,26.21,175903.0,22.6686,22.7109,22.1694,22.1778,175903.0
2020-04-23 11:40:00,26.22,26.32,26.09,26.21,150843.0,22.1863,22.2709,22.0763,22.1778,150843.0
2020-04-23 11:50:00,26.21,26.37,26.18,26.2,222012.0,22.1778,22.3132,22.1525,22.1694,222012.0
2020-04-23 12:00:00,26.2,26.21,26.06,26.09,161481.0,22.1694,22.1778,22.0509,22.0763,161481.0
2020-04-23 12:10:00,26.08,26.09,25.9,26.02,189299.0,22.0678,22.0763,21.9155,22.0171,189299.0
2020-04-23 12:20:00,26.02,26.08,25.95,25.97,142246.0,22.0171,22.0678,21.9578,21.9748,142246.0
2020-04-23 12:30:00,25.97,26.03,25.87,26.0,149533.0,21.9748,22.0255,21.8902,22.0002,149533.0
2020-04-23 12:40:00,25.99,26.02,25.33,25.61,351136.0,21.9917,22.0171,21.4332,21.6701,351136.0
2020-04-23 12:50:00,25.64,25.64,25.17,25.47,372915.0,21.6955,21.6955,21.2978,21.5517,372915.0
2020-04-23 13:00:00,25.49,25.76,25.43,25.75,187904.0,21.5686,21.7971,21.5178,21.7886,187904.0
2020-04-23 13:10:00,25.75,26.03,25.69,25.88,164449.0,21.7886,22.0255,21.7378,21.8986,164449.0
2020-04-23 13:20:00,25.88,25.89,25.59,25.73,144251.0,21.8986,21.9071,21.6532,21.7717,144251.0
2020-04-23 13:30:00,25.72,25.95,25.71,25.77,125853.0,21.7632,21.9578,21.7548,21.8055,125853.0
2020-04-23 13:40:00,25.77,25.86,25.66,25.71,175591.0,21.8055,21.8817,21.7125,21.7548,175591.0
2020-04-23 13:50:00,25.72,25.79,25.6,25.76,138773.0,21.7632,21.8225,21.6617,21.7971,138773.0
2020-04-23 14:00:00,25.76,25.83,25.69,25.71,111079.0,21.7971,21.8563,21.7378,21.7548,111079.0
2020-04-23 14:10:00,25.7,25.87,25.63,25.79,104046.0,21.7463,21.8902,21.6871,21.8225,104046.0
2020-04-23 14:20:00,25.79,25.94,25.77,25.92,91287.0,21.8225,21.9494,21.8055,21.9325,91287.0
2020-04-23 14:30:00,25.91,25.93,25.77,25.8,67726.0,21.924,21.9409,21.8055,21.8309,67726.0
2020-04-23 14:40:00,25.81,26.0,25.8,25.93,125929.0,21.8394,22.0002,21.8309,21.9409,125929.0
2020-04-23 14:50:00,25.93,26.11,25.89,26.02,95832.0,21.9409,22.0932,21.9071,22.0171,95832.0
2020-04-23 15:00:00,26.03,26.04,25.87,25.9,109940.0,22.0255,22.034,21.8902,21.9155,109940.0
2020-04-23 15:10:00,25.88,25.95,25.79,25.84,149397.0,21.8986,21.9578,21.8225,21.8648,149397.0
2020-04-23 15:20:00,25.84,26.09,25.82,26.08,112734.0,21.8648,22.0763,21.8478,22.0678,112734.0
2020-04-23 15:30:00,26.05,26.22,25.99,26.07,176864.0,22.0425,22.1863,21.9917,22.0594,176864.0
2020-04-23 15:40:00,26.07,26.19,26.05,26.12,159941.0,22.0594,22.1609,22.0425,22.1017,159941.0
2020-04-23 15:50:00,26.14,26.14,25.92,25.96,416982.0,22.1186,22.1186,21.9325,21.9663,416982.0
2020-04-24 09:30:00,26.26,26.68,25.66,26.65,824832.0,22.2202,22.5755,21.7125,22.5502,824832.0
2020-04-24 09:40:00,26.62,26.63,25.94,26.0,301538.0,22.5248,22.5332,21.9494,22.0002,301538.0
2020-04-24 09:50:00,26.0,26.06,25.79,25.87,198203.0,22.0002,22.0509,21.8225,21.8902,198203.0
2020-04-24 10:00:00,25.88,26.17,25.77,25.78,168845.0,21.8986,22.144,21.8055,21.814,168845.0
2020-04-24 10:10:00,25.78,25.84,25.51,25.75,223234.0,21.814,21.8648,21.5855,21.7886,223234.0
2020-04-24 10:20:00,25.74,25.78,25.4,25.52,121736.0,21.7801,21.814,21.4925,21.594,121736.0
2020-04-24 10:30:00,25.51,25.93,25.47,25.86,210899.0,21.5855,21.9409,21.5517,21.8817,210899.0
2020-04-24 10:40:00,25.89,26.23,25.85,26.04,188041.0,21.9071,22.1948,21.8732,22.034,188041.0
2020-04-24 10:50:00,26.05,26.18,25.92,26.17,178078.0,22.0425,22.1525,21.9325,22.144,178078.0
2020-04-24 11:00:00,26.16,26.17,25.82,25.82,214408.0,22.1355,22.144,21.8478,21.8478,214408.0
2020-04-24 11:10:00,25.82,25.85,25.69,25.75,90359.0,21.8478,21.8732,21.7378,21.7886,90359.0
2020-04-24 11:20:00,25.74,25.94,25.74,25.84,140371.0,21.7801,21.9494,21.7801,21.8648,140371.0
2020-04-24 11:30:00,25.84,25.92,25.65,25.8,73661.0,21.8648,21.9325,21.704,21.8309,73661.0
2020-04-24 11:40:00,25.82,25.89,25.67,25.85,78144.0,21.8478,21.9071,21.7209,21.8732,78144.0
2020-04-24 11:50:00,25.85,25.86,25.7,25.74,81021.0,21.8732,21.8817,21.7463,21.7801,81021.0
2020-04-24 12:00:00,25.75,25.9,25.71,25.83,86627.0,21.7886,21.9155,21.7548,21.8563,86627.0
2020-04-24 12:10:00,25.82,25.83,25.59,25.62,317097.0,21.8478,21.8563,21.6532,21.6786,317097.0
2020-04-24 12:20:00,25.66,25.67,25.42,25.57,132229.0,21.7125,21.7209,21.5094,21.6363,132229.0
2020-04-24 12:30:00,25.57,25.64,25.5,25.63,129213.0,21.6363,21.6955,21.5771,21.6871,129213.0
2020-04-24 12:40:00,25.63,25.8,25.54,25.74,161475.0,21.6871,21.8309,21.6109,21.7801,161475.0
2020-04-24 12:50:00,25.74,25.76,25.62,25.68,87361.0,21.7801,21.7971,21.6786,21.7294,87361.0
2020-04-24 13:00:00,25.69,25.69,25.54,25.58,88567.0,21.7378,21.7378,21.6109,21.6448,88567.0
2020-04-24 13:10:00,25.58,25.83,25.55,25.83,92646.0,21.6448,21.8563,21.6194,21.8563,92646.0
2020-04-24 13:20:00,25.8,26.06,25.79,26.03,136984.0,21.8309,22.0509,21.8225,22.0255,136984.0
2020-04-24 13:30:00,26.03,26.04,25.88,25.95,117406.0,22.0255,22.034,21.8986,21.9578,117406.0
2020-04-24 13:40:00,25.95,26.1,25.94,25.95,146350.0,21.9578,22.0848,21.9494,21.9578,146350.0
2020-04-24 13:50:00,25.95,26.05,25.91,26.02,99710.0,21.9578,22.0425,21.924,22.0171,99710.0
2020-04-24 14:00:00,26.03,26.06,25.96,26.04,100090.0,22.0255,22.0509,21.9663,22.034,100090.0
2020-04-24 14:10:00,26.04,26.09,25.92,26.08,118566.0,22.034,22.0763,21.9325,22.0678,118566.0
2020-04-24 14:20:00,26.1,26.16,26.03,26.16,84811.0,22.0848,22.1355,22.0255,22.1355,84811.0
2020-04-24 14:30:00,26.15,26.32,26.13,26.3,117402.0,22.1271,22.2709,22.1102,22.254,117402.0
2020-04-24 14:40:00,26.29,26.35,26.23,26.34,113360.0,22.2455,22.2963,22.1948,22.2878,113360.0
2020-04-24 14:50:00,26.33,26.37,26.21,26.25,89815.0,22.2794,22.3132,22.1778,22.2117,89815.0
2020-04-24 15:00:00,26.25,26.27,26.15,26.16,190048.0,22.2117,22.2286,22.1271,22.1355,190048.0
2020-04-24 15:10:00,26.16,26.21,26.09,26.14,200471.0,22.1355,22.1778,22.0763,22.1186,200471.0
2020-04-24 15:20:00,26.14,26.21,26.09,26.17,188365.0,22.1186,22.1778,22.0763,22.144,188365.0
2020-04-24 15:30:00,26.17,26.17,26.0,26.12,222902.0,22.144,22.144,22.0002,22.1017,222902.0
2020-04-24 15:40:00,26.13,26.14,25.96,25.99,232215.0,22.1102,22.1186,21.9663,21.9917,232215.0
2020-04-24 15:50:00,26.0,26.0,25.62,25.79,830976.0,22.0002,22.0002,21.6786,21.8225,830976.0
2020-04-27 09:30:00,25.99,26.0,25.59,25.72,403405.0,21.9917,22.0002,21.6532,21.7632,403405.0
2020-04-27 09:40:00,25.7,25.7,25.04,25.42,443927.0,21.7463,21.7463,21.1878,21.5094,443927.0
2020-04-27 09:50:00,25.42,25.83,25.42,25.68,221916.0,21.5094,21.8563,21.5094,21.7294,221916.0
2020-04-27 10:00:00,25.69,25.76,25.44,25.75,193964.0,21.7378,21.7971,21.5263,21.7886,193964.0
2020-04-27 10:10:00,25.75,26.07,25.61,26.05,222998.0,21.7886,22.0594,21.6701,22.0425,222998.0
2020-04-27 10:20:00,26.06,26.16,25.91,25.92,145252.0,22.0509,22.1355,21.924,21.9325,145252.0
2020-04-27 10:30:00,25.92,26.01,25.77,25.79,98209.0,21.9325,22.0086,21.8055,21.8225,98209.0
2020-04-27 10:40:00,25.79,26.05,25.76,26.02,103293.0,21.8225,22.0425,21.7971,22.0171,103293.0
2020-04-27 10:50:00,26.01,26.2,25.99,26.01,168014.0,22.0086,22.1694,21.9917,22.0086,168014.0
2020-04-27 11:00:00,26.03,26.12,25.8,26.0,177768.0,22.0255,22.1017,21.8309,22.0002,177768.0
2020-04-27 11:10:00,25.99,26.0,25.79,25.87,92461.0,21.9917,22.0002,21.8225,21.8902,92461.0
2020-04-27 11:20:00,25.88,25.92,25.74,25.88,174775.0,21.8986,21.9325,21.7801,21.8986,174775.0
2020-04-27 11:30:00,25.87,26.24,25.83,26.2,143622.0,21.8902,22.2032,21.8563,22.1694,143622.0
2020-04-27 11:40:00,26.2,26.23,26.04,26.11,115588.0,22.1694,22.1948,22.034,22.0932,115588.0
2020-04-27 11:50:00,26.12,26.13,25.97,25.99,108168.0,22.1017,22.1102,21.9748,21.9917,108168.0
2020-04-27 12:00:00,25.99,26.18,25.95,26.06,122583.0,21.9917,22.1525,21.9578,22.0509,122583.0
2020-04-27 12:10:00,26.06,26.19,25.98,26.13,97140.0,22.0509,22.1609,21.9832,22.1102,97140.0
2020-04-27 12:20:00,26.12,26.32,26.11,26.2,168343.0,22.1017,22.2709,22.0932,22.1694,168343.0
2020-04-27 12:30:00,26.19,26.24,26.14,26.18,85342.0,22.1609,22.2032,22.1186,22.1525,85342.0
2020-04-27 12:40:00,26.18,26.24,26.07,26.07,68327.0,22.1525,22.2032,22.0594,22.0594,68327.0
2020-04-27 12:50:00,26.08,26.16,26.02,26.11,195860.0,22.0678,22.1355,22.0171,22.0932,195860.0
2020-04-27 13:00:00,26.11,26.11,25.84,25.84,154118.0,22.0932,22.0932,21.8648,21.8648,154118.0
2020-04-27 13:10:00,25.85,25.97,25.8,25.81,151413.0,21.8732,21.9748,21.8309,21.8394,151413.0
2020-04-27 13:20:00,25.81,26.02,25.75,26.0,278534.0,21.8394,22.0171,21.7886,22.0002,278534.0
2020-04-27 13:30:00,25.99,26.12,25.95,26.07,114728.0,21.9917,22.1017,21.9578,22.0594,114728.0
2020-04-27 13:40:00,26.08,26.13,26.0,26.12,103478.0,22.0678,22.1102,22.0002,22.1017,103478.0
2020-04-27 13:50:00,26.11,26.26,26.1,26.25,70636.0,22.0932,22.2202,22.0848,22.2117,70636.0
2020-04-27 14:00:00,26.26,26.29,26.13,26.18,85270.0,22.2202,22.2455,22.1102,22.1525,85270.0
2020-04-27 14:10:00,26.17,26.2,26.12,26.17,106647.0,22.144,22.1694,22.1017,22.144,106647.0
2020-04-27 14:20:00,26.17,26.3,26.15,26.18,112496.0,22.144,22.254,22.1271,22.1525,112496.0
2020-04-27 14:30:00,26.18,26.25,26.09,26.12,152969.0,22.1525,22.2117,22.0763,22.1017,152969.0
2020-04-27 14:40:00,26.11,26.27,26.11,26.26,116348.0,22.0932,22.2286,22.0932,22.2202,116348.0
2020-04-27 14:50:00,26.26,26.34,26.24,26.34,98576.0,22.2202,22.2878,22.2032,22.2878,98576.0
2020-04-27 15:00:00,26.34,26.41,26.3,26.32,124851.0,22.2878,22.3471,22.254,22.2709,124851.0
2020-04-27 15:10:00,26.33,26.43,26.32,26.42,131671.0,22.2794,22.364,22.2709,22.3555,131671.0
2020-04-27 15:20:00,26.42,26.43,26.29,26.29,93554.0,22.3555,22.364,22.2455,22.2455,93554.0
2020-04-27 15:30:00,26.31,26.43,26.25,26.41,186194.0,22.2625,22.364,22.2117,22.3471,186194.0
2020-04-27 15:40:00,26.41,26.51,26.39,26.47,226311.0,22.3471,22.4317,22.3302,22.3978,226311.0
2020-04-27 15:50:00,26.49,26.58,26.42,26.45,543002.0,22.4148,22.4909,22.3555,22.3809,543002.0
2020-04-28 09:30:00,27.22,28.3,27.07,28.04,739034.0,23.0325,23.9463,22.9055,23.7263,739034.0
2020-04-28 09:40:00,28.03,28.15,27.63,27.67,194829.0,23.7179,23.8194,23.3794,23.4132,194829.0
2020-04-28 09:50:00,27.66,27.91,27.54,27.59,156448.0,23.4048,23.6163,23.3032,23.3455,156448.0
2020-04-28 10:00:00,27.59,27.95,27.45,27.8,241133.0,23.3455,23.6502,23.2271,23.5232,241133.0
2020-04-28 10:10:00,27.8,27.92,27.36,27.81,377660.0,23.5232,23.6248,23.1509,23.5317,377660.0
2020-04-28 10:20:00,27.8,27.84,27.55,27.68,200381.0,23.5232,23.5571,23.3117,23.4217,200381.0
2020-04-28 10:30:00,27.68,27.77,27.47,27.66,117880.0,23.4217,23.4979,23.244,23.4048,117880.0
2020-04-28 10:40:00,27.65,27.7,27.21,27.28,174923.0,23.3963,23.4386,23.024,23.0832,174923.0
2020-04-28 10:50:00,27.29,27.29,26.46,26.49,296542.0,23.0917,23.0917,22.3894,22.4148,296542.0
2020-04-28 11:00:00,26.5,27.12,26.46,27.07,264805.0,22.4232,22.9478,22.3894,22.9055,264805.0
2020-04-28 11:10:00,27.04,27.36,26.7,27.35,296040.0,22.8802,23.1509,22.5925,23.1425,296040.0
2020-04-28 11:20:00,27.37,27.73,27.29,27.59,175610.0,23.1594,23.464,23.0917,23.3455,175610.0
2020-04-28 11:30:00,27.57,27.82,27.5,27.63,124470.0,23.3286,23.5402,23.2694,23.3794,124470.0
2020-04-28 11:40:00,27.59,27.78,27.53,27.66,167834.0,23.3455,23.5063,23.2948,23.4048,167834.0
2020-04-28 11:50:00,27.66,27.74,27.48,27.55,122009.0,23.4048,23.4725,23.2525,23.3117,122009.0
2020-04-28 12:00:00,27.58,27.83,27.5,27.78,113904.0,23.3371,23.5486,23.2694,23.5063,113904.0
2020-04-28 12:10:00,27.8,27.89,27.62,27.67,142147.0,23.5232,23.5994,23.3709,23.4132,142147.0
2020-04-28 12:20:00,27.68,27.92,27.67,27.9,105883.0,23.4217,23.6248,23.4132,23.6079,105883.0
2020-04-28 12:30:00,27.9,27.92,27.7,27.77,84905.0,23.6079,23.6248,23.4386,23.4979,84905.0
2020-04-28 12:40:00,27.78,27.85,27.62,27.71,74951.0,23.5063,23.5655,23.3709,23.4471,74951.0
2020-04-28 12:50:00,27.71,27.84,27.64,27.81,74277.0,23.4471,23.5571,23.3879,23.5317,74277.0
2020-04-28 13:00:00,27.81,27.95,27.73,27.95,100765.0,23.5317,23.6502,23.464,23.6502,100765.0
2020-04-28 13:10:00,27.96,27.98,27.81,27.82,50333.0,23.6586,23.6755,23.5317,23.5402,50333.0
2020-04-28 13:20:00,27.81,27.99,27.81,27.95,85493.0,23.5317,23.684,23.5317,23.6502,85493.0
2020-04-28 13:30:00,27.95,27.96,27.67,27.68,99566.0,23.6502,23.6586,23.4132,23.4217,99566.0
2020-04-28 13:40:00,27.69,27.96,27.69,27.86,87419.0,23.4302,23.6586,23.4302,23.574,87419.0
2020-04-28 13:50:00,27.86,27.91,27.77,27.79,48062.0,23.574,23.6163,23.4979,23.5148,48062.0
2020-04-28 14:00:00,27.8,27.91,27.77,27.78,67065.0,23.5232,23.6163,23.4979,23.5063,67065.0
2020-04-28 14:10:00,27.79,28.03,27.79,27.94,105886.0,23.5148,23.7179,23.5148,23.6417,105886.0
2020-04-28 14:20:00,27.93,28.04,27.91,28.0,163683.0,23.6332,23.7263,23.6163,23.6925,163683.0
2020-04-28 14:30:00,27.99,28.19,27.99,28.04,156406.0,23.684,23.8532,23.684,23.7263,156406.0
2020-04-28 14:40:00,28.04,28.29,28.04,28.27,104997.0,23.7263,23.9379,23.7263,23.9209,104997.0
2020-04-28 14:50:00,28.27,28.32,28.09,28.27,170016.0,23.9209,23.9632,23.7686,23.9209,170016.0
2020-04-28 15:00:00,28.27,28.34,28.22,28.28,119880.0,23.9209,23.9802,23.8786,23.9294,119880.0
2020-04-28 15:10:00,28.28,28.34,28.23,28.33,108359.0,23.9294,23.9802,23.8871,23.9717,108359.0
2020-04-28 15:20:00,28.33,28.49,28.21,28.48,208206.0,23.9717,24.1071,23.8702,24.0986,208206.0
2020-04-28 15:30:00,28.47,28.62,28.45,28.54,210494.0,24.0902,24.2171,24.0732,24.1494,210494.0
2020-04-28 15:40:00,28.54,28.62,28.49,28.55,245531.0,24.1494,24.2171,24.1071,24.1579,245531.0
2020-04-28 15:50:00,28.54,28.56,28.34,28.44,451764.0,24.1494,24.1663,23.9802,24.0648,451764.0
2020-04-29 09:30:00,29.8,30.34,29.59,29.79,590209.0,25.2156,25.6725,25.0379,25.2071,590209.0
2020-04-29 09:40:00,29.8,30.09,29.61,29.98,276059.0,25.2156,25.4609,25.0548,25.3679,276059.0
2020-04-29 09:50:00,30.0,30.37,29.96,30.02,305674.0,25.3848,25.6979,25.3509,25.4017,305674.0
2020-04-29 10:00:00,30.02,30.07,29.58,29.71,405509.0,25.4017,25.444,25.0294,25.1394,405509.0
2020-04-29 10:10:00,29.71,29.86,29.51,29.83,311418.0,25.1394,25.2663,24.9702,25.2409,311418.0
2020-04-29 10:20:00,29.82,30.33,29.71,30.32,403345.0,25.2325,25.664,25.1394,25.6556,403345.0
2020-04-29 10:30:00,30.33,30.98,30.33,30.91,384014.0,25.664,26.214,25.664,26.1548,384014.0
2020-04-29 10:40:00,30.9,31.18,30.88,30.9,367609.0,26.1463,26.3833,26.1294,26.1463,367609.0
2020-04-29 10:50:00,30.93,31.27,30.9,31.05,377939.0,26.1717,26.4594,26.1463,26.2733,377939.0
2020-04-29 11:00:00,31.05,31.28,30.78,30.87,370667.0,26.2733,26.4679,26.0448,26.1209,370667.0
2020-04-29 11:10:00,30.86,31.02,30.57,30.97,275648.0,26.1125,26.2479,25.8671,26.2056,275648.0
2020-04-29 11:20:00,30.95,31.55,30.92,31.32,304088.0,26.1886,26.6963,26.1633,26.5017,304088.0
2020-04-29 11:30:00,31.31,31.42,30.91,30.96,285055.0,26.4933,26.5863,26.1548,26.1971,285055.0
2020-04-29 11:40:00,30.96,31.1,30.57,30.66,237950.0,26.1971,26.3156,25.8671,25.9433,237950.0
2020-04-29 11:50:00,30.67,31.1,30.67,31.0,234920.0,25.9517,26.3156,25.9517,26.2309,234920.0
2020-04-29 12:00:00,31.03,31.2,30.74,31.1,271480.0,26.2563,26.4002,26.0109,26.3156,271480.0
2020-04-29 12:10:00,31.09,31.26,31.01,31.26,269069.0,26.3071,26.451,26.2394,26.451,269069.0
2020-04-29 12:20:00,31.26,31.77,31.26,31.63,262599.0,26.451,26.8825,26.451,26.764,262599.0
2020-04-29 12:30:00,31.63,31.85,31.5,31.82,146342.0,26.764,26.9502,26.654,26.9248,146342.0
2020-04-29 12:40:00,31.82,31.91,31.61,31.69,203592.0,26.9248,27.001,26.7471,26.8148,203592.0
2020-04-29 12:50:00,31.67,31.9,31.59,31.83,161031.0,26.7979,26.9925,26.7302,26.9333,161031.0
2020-04-29 13:00:00,31.84,31.98,31.65,31.9,148075.0,26.9417,27.0602,26.781,26.9925,148075.0
2020-04-29 13:10:00,31.89,32.13,31.84,31.91,199557.0,26.984,27.1871,26.9417,27.001,199557.0
2020-04-29 13:20:00,31.9,32.08,31.71,32.05,246533.0,26.9925,27.1448,26.8317,27.1194,246533.0
2020-04-29 13:30:00,32.04,32.08,31.75,31.85,213671.0,27.111,27.1448,26.8656,26.9502,213671.0
2020-04-29 13:40:00,31.85,31.92,31.61,31.78,145924.0,26.9502,27.0094,26.7471,26.891,145924.0
2020-04-29 13:50:00,31.77,31.82,31.57,31.75,91059.0,26.8825,26.9248,26.7133,26.8656,91059.0
2020-04-29 14:00:00,31.77,31.97,31.55,31.6,189729.0,26.8825,27.0517,26.6963,26.7386,189729.0
2020-04-29 14:10:00,31.63,32.06,31.61,32.04,168741.0,26.764,27.1279,26.7471,27.111,168741.0
2020-04-29 14:20:00,32.05,32.22,32.01,32.15,212687.0,27.1194,27.2633,27.0856,27.204,212687.0
2020-04-29 14:30:00,32.14,32.18,31.96,32.15,187724.0,27.1956,27.2294,27.0433,27.204,187724.0
2020-04-29 14:40:00,32.17,32.49,32.11,32.39,253083.0,27.221,27.4917,27.1702,27.4071,253083.0
2020-04-29 14:50:00,32.38,32.55,32.23,32.44,240566.0,27.3986,27.5425,27.2717,27.4494,240566.0
2020-04-29 15:00:00,32.43,32.78,32.42,32.77,288912.0,27.441,27.7371,27.4325,27.7287,288912.0
2020-04-29 15:10:00,32.78,32.93,32.72,32.84,405892.0,27.7371,27.864,27.6863,27.7879,405892.0
2020-04-29 15:20:00,32.83,33.0,32.71,32.94,373106.0,27.7794,27.9233,27.6779,27.8725,373106.0
2020-04-29 15:30:00,32.94,33.17,32.94,33.15,367042.0,27.8725,28.0671,27.8725,28.0502,367042.0
2020-04-29 15:40:00,33.15,33.24,32.88,33.21,511153.0,28.0502,28.1263,27.8217,28.101,511153.0
2020-04-29 15:50:00,33.22,33.32,32.9,33.04,842033.0,28.1094,28.194,27.8387,27.9571,842033.0
2020-04-30 09:30:00,33.1,33.14,31.42,32.04,890154.0,28.0079,28.0417,26.5863,27.111,890154.0
2020-04-30 09:40:00,32.02,33.05,31.93,32.93,407489.0,27.094,27.9656,27.0179,27.864,407489.0
2020-04-30 09:50:00,32.89,33.76,32.83,33.41,411562.0,27.8302,28.5663,27.7794,28.2702,411562.0
2020-04-30 10:00:00,33.42,33.72,33.01,33.15,339926.0,28.2787,28.5325,27.9317,28.0502,339926.0
2020-04-30 10:10:00,33.15,33.85,33.08,33.64,339410.0,28.0502,28.6425,27.991,28.4648,339410.0
2020-04-30 10:20:00,33.64,33.78,33.33,33.68,283408.0,28.4648,28.5833,28.2025,28.4987,283408.0
2020-04-30 10:30:00,33.68,33.91,33.43,33.47,644396.0,28.4987,28.6933,28.2871,28.321,644396.0
2020-04-30 10:40:00,33.47,33.5,33.08,33.08,186852.0,28.321,28.3463,27.991,27.991,186852.0
2020-04-30 10:50:00,33.09,33.23,32.92,33.0,219517.0,27.9994,28.1179,27.8556,27.9233,219517.0
2020-04-30 11:00:00,32.98,33.09,32.7,32.83,190719.0,27.9063,27.9994,27.6694,27.7794,190719.0
2020-04-30 11:10:00,32.82,33.03,32.64,32.65,208452.0,27.771,27.9487,27.6187,27.6271,208452.0
2020-04-30 11:20:00,32.65,32.73,32.44,32.58,307686.0,27.6271,27.6948,27.4494,27.5679,307686.0
2020-04-30 11:30:00,32.56,32.73,32.5,32.58,143939.0,27.551,27.6948,27.5002,27.5679,143939.0
2020-04-30 11:40:00,32.59,32.67,32.19,32.2,223476.0,27.5763,27.644,27.2379,27.2463,223476.0
2020-04-30 11:50:00,32.2,32.24,31.82,31.91,273144.0,27.2463,27.2802,26.9248,27.001,273144.0
2020-04-30 12:00:00,31.91,31.91,31.21,31.61,450636.0,27.001,27.001,26.4086,26.7471,450636.0
2020-04-30 12:10:00,31.63,31.77,31.47,31.7,162027.0,26.764,26.8825,26.6286,26.8233,162027.0
2020-04-30 12:20:00,31.73,31.85,31.61,31.74,130660.0,26.8486,26.9502,26.7471,26.8571,130660.0
2020-04-30 12:30:00,31.73,31.73,31.33,31.69,172687.0,26.8486,26.8486,26.5102,26.8148,172687.0
2020-04-30 12:40:00,31.7,31.8,31.58,31.78,170871.0,26.8233,26.9079,26.7217,26.891,170871.0
2020-04-30 12:50:00,31.78,31.92,31.69,31.81,105777.0,26.891,27.0094,26.8148,26.9163,105777.0
2020-04-30 13:00:00,31.8,31.8,31.37,31.52,153540.0,26.9079,26.9079,26.544,26.671,153540.0
2020-04-30 13:10:00,31.52,31.84,31.44,31.84,80841.0,26.671,26.9417,26.6033,26.9417,80841.0
2020-04-30 13:20:00,31.83,31.88,31.55,31.6,116560.0,26.9333,26.9756,26.6963,26.7386,116560.0
2020-04-30 13:30:00,31.59,31.98,31.53,31.96,111104.0,26.7302,27.0602,26.6794,27.0433,111104.0
2020-04-30 13:40:00,31.95,31.97,31.67,31.77,139690.0,27.0348,27.0517,26.7979,26.8825,139690.0
2020-04-30 13:50:00,31.77,31.86,31.52,31.53,108190.0,26.8825,26.9586,26.671,26.6794,108190.0
2020-04-30 14:00:00,31.54,31.83,31.48,31.71,155756.0,26.6879,26.9333,26.6371,26.8317,155756.0
2020-04-30 14:10:00,31.71,31.87,31.69,31.74,106069.0,26.8317,26.9671,26.8148,26.8571,106069.0
2020-04-30 14:20:00,31.72,31.95,31.72,31.93,76231.0,26.8402,27.0348,26.8402,27.0179,76231.0
2020-04-30 14:30:00,31.93,32.12,31.9,31.94,97233.0,27.0179,27.1786,26.9925,27.0263,97233.0
2020-04-30 14:40:00,31.94,32.06,31.89,32.04,91782.0,27.0263,27.1279,26.984,27.111,91782.0
2020-04-30 14:50:00,32.05,32.11,31.95,32.03,119363.0,27.1194,27.1702,27.0348,27.1025,119363.0
2020-04-30 15:00:00,32.05,32.09,31.92,32.02,162339.0,27.1194,27.1533,27.0094,27.094,162339.0
2020-04-30 15:10:00,32.03,32.16,31.93,31.95,224556.0,27.1025,27.2125,27.0179,27.0348,224556.0
2020-04-30 15:20:00,31.97,32.11,31.94,32.06,168928.0,27.0517,27.1702,27.0263,27.1279,168928.0
2020-04-30 15:30:00,32.07,32.1,31.91,32.02,189684.0,27.1363,27.1617,27.001,27.094,189684.0
2020-04-30 15:40:00,32.01,32.02,31.91,31.94,221103.0,27.0856,27.094,27.001,27.0263,221103.0
2020-04-30 15:50:00,31.99,32.76,31.96,32.0,1176315.0,27.0686,27.7202,27.0433,27.0771,1176315.0
2020-05-01 09:30:00,30.3,30.79,30.03,30.08,509734.0,25.6386,26.0533,25.4102,25.4525,509734.0
2020-05-01 09:40:00,30.08,30.25,29.81,29.91,304927.0,25.4525,25.5963,25.224,25.3086,304927.0
2020-05-01 09:50:00,29.89,29.96,29.02,29.35,282072.0,25.2917,25.3509,24.5556,24.8348,282072.0
2020-05-01 10:00:00,29.42,29.77,29.34,29.58,229702.0,24.894,25.1902,24.8263,25.0294,229702.0
2020-05-01 10:10:00,29.55,29.55,29.31,29.35,129804.0,25.004,25.004,24.8009,24.8348,129804.0
2020-05-01 10:20:00,29.34,29.59,29.26,29.45,112834.0,24.8263,25.0379,24.7586,24.9194,112834.0
2020-05-01 10:30:00,29.48,29.85,29.37,29.76,130269.0,24.9448,25.2579,24.8517,25.1817,130269.0
2020-05-01 10:40:00,29.79,29.89,29.62,29.81,111178.0,25.2071,25.2917,25.0632,25.224,111178.0
2020-05-01 10:50:00,29.82,29.98,29.73,29.85,101977.0,25.2325,25.3679,25.1563,25.2579,101977.0
2020-05-01 11:00:00,29.84,30.1,29.75,30.02,161371.0,25.2494,25.4694,25.1732,25.4017,161371.0
2020-05-01 11:10:00,30.03,30.07,29.77,29.8,114158.0,25.4102,25.444,25.1902,25.2156,114158.0
2020-05-01 11:20:00,29.83,29.99,29.81,29.84,81044.0,25.2409,25.3763,25.224,25.2494,81044.0
2020-05-01 11:30:00,29.83,29.84,29.55,29.58,103947.0,25.2409,25.2494,25.004,25.0294,103947.0
2020-05-01 11:40:00,29.57,29.58,29.38,29.41,141658.0,25.0209,25.0294,24.8602,24.8856,141658.0
2020-05-01 11:50:00,29.41,29.42,29.08,29.23,132009.0,24.8856,24.894,24.6063,24.7332,132009.0
2020-05-01 12:00:00,29.24,29.34,29.08,29.28,120291.0,24.7417,24.8263,24.6063,24.7756,120291.0
2020-05-01 12:10:00,29.3,29.78,29.3,29.65,112290.0,24.7925,25.1986,24.7925,25.0886,112290.0
2020-05-01 12:20:00,29.66,29.67,29.28,29.3,92834.0,25.0971,25.1056,24.7756,24.7925,92834.0
2020-05-01 12:30:00,29.31,29.4,29.22,29.31,130574.0,24.8009,24.8771,24.7248,24.8009,130574.0
2020-05-01 12:40:00,29.3,29.32,29.2,29.25,55822.0,24.7925,24.8094,24.7079,24.7502,55822.0
2020-05-01 12:50:00,29.25,29.27,29.13,29.19,60951.0,24.7502,24.7671,24.6486,24.6994,60951.0
2020-05-01 13:00:00,29.18,29.35,29.16,29.21,78324.0,24.6909,24.8348,24.674,24.7163,78324.0
2020-05-01 13:10:00,29.21,29.38,29.21,29.25,57984.0,24.7163,24.8602,24.7163,24.7502,57984.0
2020-05-01 13:20:00,29.24,29.34,29.12,29.34,80310.0,24.7417,24.8263,24.6402,24.8263,80310.0
2020-05-01 13:30:00,29.33,29.49,29.28,29.28,61440.0,24.8179,24.9532,24.7756,24.7756,61440.0
2020-05-01 13:40:00,29.28,29.33,29.06,29.09,75603.0,24.7756,24.8179,24.5894,24.6148,75603.0
2020-05-01 13:50:00,29.1,29.15,29.03,29.13,57323.0,24.6232,24.6656,24.564,24.6486,57323.0
2020-05-01 14:00:00,29.13,29.37,29.07,29.34,54919.0,24.6486,24.8517,24.5979,24.8263,54919.0
2020-05-01 14:10:00,29.34,29.41,29.28,29.39,61350.0,24.8263,24.8856,24.7756,24.8686,61350.0
2020-05-01 14:20:00,29.41,29.63,29.4,29.59,86167.0,24.8856,25.0717,24.8771,25.0379,86167.0
2020-05-01 14:30:00,29.61,29.61,29.27,29.38,129388.0,25.0548,25.0548,24.7671,24.8602,129388.0
2020-05-01 14:40:00,29.37,29.45,29.2,29.21,74203.0,24.8517,24.9194,24.7079,24.7163,74203.0
2020-05-01 14:50:00,29.21,29.21,29.07,29.12,108536.0,24.7163,24.7163,24.5979,24.6402,108536.0
2020-05-01 15:00:00,29.12,29.17,28.92,29.05,168712.0,24.6402,24.6825,24.4709,24.5809,168712.0
2020-05-01 15:10:00,29.05,29.22,29.05,29.17,167596.0,24.5809,24.7248,24.5809,24.6825,167596.0
2020-05-01 15:20:00,29.17,29.22,29.02,29.03,163886.0,24.6825,24.7248,24.5556,24.564,163886.0
2020-05-01 15:30:00,29.03,29.08,28.89,29.03,285093.0,24.564,24.6063,24.4456,24.564,285093.0
2020-05-01 15:40:00,29.02,29.2,28.97,29.18,248522.0,24.5556,24.7079,24.5132,24.6909,248522.0
2020-05-01 15:50:00,29.17,29.34,29.07,29.27,682099.0,24.6825,24.8263,24.5979,24.7671,682099.0
2020-05-04 09:30:00,28.54,29.71,28.52,29.43,682934.0,24.1494,25.1394,24.1325,24.9025,682934.0
2020-05-04 09:40:00,29.42,30.1,29.23,29.73,380429.0,24.894,25.4694,24.7332,25.1563,380429.0
2020-05-04 09:50:00,29.78,29.79,29.33,29.74,250168.0,25.1986,25.2071,24.8179,25.1648,250168.0
2020-05-04 10:00:00,29.75,30.53,29.7,30.3,290308.0,25.1732,25.8333,25.1309,25.6386,290308.0
2020-05-04 10:10:00,30.28,30.84,30.17,30.68,236692.0,25.6217,26.0956,25.5286,25.9602,236692.0
2020-05-04 10:20:00,30.65,30.7,29.96,30.29,310982.0,25.9348,25.9771,25.3509,25.6302,310982.0
2020-05-04 10:30:00,30.29,30.38,30.03,30.36,185751.0,25.6302,25.7063,25.4102,25.6894,185751.0
2020-05-04 10:40:00,30.38,30.59,30.17,30.48,150093.0,25.7063,25.884,25.5286,25.7909,150093.0
2020-05-04 10:50:00,30.49,30.51,29.89,29.98,202118.0,25.7994,25.8163,25.2917,25.3679,202118.0
2020-05-04 11:00:00,29.98,30.1,29.85,29.87,176126.0,25.3679,25.4694,25.2579,25.2748,176126.0
2020-05-04 11:10:00,29.86,30.57,29.81,30.51,161646.0,25.2663,25.8671,25.224,25.8163,161646.0
2020-05-04 11:20:00,30.52,30.57,30.15,30.38,193237.0,25.8248,25.8671,25.5117,25.7063,193237.0
2020-05-04 11:30:00,30.42,30.43,30.08,30.32,146569.0,25.7402,25.7486,25.4525,25.6556,146569.0
2020-05-04 11:40:00,30.31,30.37,30.14,30.27,183043.0,25.6471,25.6979,25.5033,25.6133,183043.0
2020-05-04 11:50:00,30.28,30.39,30.03,30.04,148209.0,25.6217,25.7148,25.4102,25.4186,148209.0
2020-05-04 12:00:00,30.04,30.25,30.01,30.23,112638.0,25.4186,25.5963,25.3933,25.5794,112638.0
2020-05-04 12:10:00,30.23,30.44,30.19,30.42,181616.0,25.5794,25.7571,25.5456,25.7402,181616.0
2020-05-04 12:20:00,30.42,30.73,30.29,30.71,159874.0,25.7402,26.0025,25.6302,25.9856,159874.0
2020-05-04 12:30:00,30.73,30.78,30.48,30.54,179874.0,26.0025,26.0448,25.7909,25.8417,179874.0
2020-05-04 12:40:00,30.56,30.75,30.51,30.65,124528.0,25.8586,26.0194,25.8163,25.9348,124528.0
2020-05-04 12:50:00,30.64,30.87,30.59,30.79,115545.0,25.9263,26.1209,25.884,26.0533,115545.0
2020-05-04 13:00:00,30.79,30.89,30.7,30.76,210562.0,26.0533,26.1379,25.9771,26.0279,210562.0
2020-05-04 13:10:00,30.75,30.75,30.28,30.39,241566.0,26.0194,26.0194,25.6217,25.7148,241566.0
2020-05-04 13:20:00,30.38,30.59,30.33,30.5,158127.0,25.7063,25.884,25.664,25.8079,158127.0
2020-05-04 13:30:00,30.5,30.58,30.21,30.33,144958.0,25.8079,25.8756,25.5625,25.664,144958.0
2020-05-04 13:40:00,30.35,30.47,30.29,30.42,110568.0,25.6809,25.7825,25.6302,25.7402,110568.0
2020-05-04 13:50:00,30.43,30.67,30.39,30.61,186149.0,25.7486,25.9517,25.7148,25.9009,186149.0
2020-05-04 14:00:00,30.62,30.7,30.38,30.39,160680.0,25.9094,25.9771,25.7063,25.7148,160680.0
2020-05-04 14:10:00,30.39,30.61,30.36,30.59,133816.0,25.7148,25.9009,25.6894,25.884,133816.0
2020-05-04 14:20:00,30.59,30.66,30.48,30.49,112025.0,25.884,25.9433,25.7909,25.7994,112025.0
2020-05-04 14:30:00,30.49,30.64,30.46,30.54,128167.0,25.7994,25.9263,25.774,25.8417,128167.0
2020-05-04 14:40:00,30.55,30.75,30.54,30.72,106119.0,25.8502,26.0194,25.8417,25.994,106119.0
2020-05-04 14:50:00,30.71,30.9,30.71,30.86,166384.0,25.9856,26.1463,25.9856,26.1125,166384.0
2020-05-04 15:00:00,30.86,31.04,30.81,31.03,184964.0,26.1125,26.2648,26.0702,26.2563,184964.0
2020-05-04 15:10:00,31.02,31.28,30.99,31.25,230058.0,26.2479,26.4679,26.2225,26.4425,230058.0
2020-05-04 15:20:00,31.24,31.51,31.15,31.36,320136.0,26.434,26.6625,26.3579,26.5356,320136.0
2020-05-04 15:30:00,31.36,31.56,31.33,31.49,419763.0,26.5356,26.7048,26.5102,26.6456,419763.0
2020-05-04 15:40:00,31.49,31.55,31.4,31.44,336428.0,26.6456,26.6963,26.5694,26.6033,336428.0
2020-05-04 15:50:00,31.42,31.57,31.41,31.56,777374.0,26.5863,26.7133,26.5779,26.7048,777374.0
2020-05-05 09:30:00,34.3,34.4,32.25,32.58,1704317.0,29.0233,29.1079,27.2886,27.5679,1704317.0
2020-05-05 09:40:00,32.57,32.66,31.92,32.13,832574.0,27.5594,27.6356,27.0094,27.1871,832574.0
2020-05-05 09:50:00,32.14,32.46,31.72,31.86,544685.0,27.1956,27.4663,26.8402,26.9586,544685.0
2020-05-05 10:00:00,31.87,32.58,31.8,31.88,549532.0,26.9671,27.5679,26.9079,26.9756,549532.0
2020-05-05 10:10:00,31.88,32.05,31.46,31.53,450382.0,26.9756,27.1194,26.6202,26.6794,450382.0
2020-05-05 10:20:00,31.51,31.56,30.98,30.99,623320.0,26.6625,26.7048,26.214,26.2225,623320.0
2020-05-05 10:30:00,30.98,31.63,30.91,31.41,423869.0,26.214,26.764,26.1548,26.5779,423869.0
2020-05-05 10:40:00,31.41,31.6,31.02,31.06,224097.0,26.5779,26.7386,26.2479,26.2817,224097.0
2020-05-05 10:50:00,31.07,31.76,31.01,31.5,339111.0,26.2902,26.874,26.2394,26.654,339111.0
2020-05-05 11:00:00,31.51,31.95,31.47,31.85,274418.0,26.6625,27.0348,26.6286,26.9502,274418.0
2020-05-05 11:10:00,31.83,31.85,31.27,31.46,194683.0,26.9333,26.9502,26.4594,26.6202,194683.0
2020-05-05 11:20:00,31.46,31.63,31.39,31.58,129979.0,26.6202,26.764,26.561,26.7217,129979.0
2020-05-05 11:30:00,31.57,31.79,31.39,31.46,141024.0,26.7133,26.8994,26.561,26.6202,141024.0
2020-05-05 11:40:00,31.45,31.8,31.4,31.74,173681.0,26.6117,26.9079,26.5694,26.8571,173681.0
2020-05-05 11:50:00,31.73,31.75,31.41,31.42,219855.0,26.8486,26.8656,26.5779,26.5863,219855.0
2020-05-05 12:00:00,31.43,31.68,31.23,31.46,291742.0,26.5948,26.8063,26.4256,26.6202,291742.0
2020-05-05 12:10:00,31.46,31.76,31.4,31.7,137035.0,26.6202,26.874,26.5694,26.8233,137035.0
2020-05-05 12:20:00,31.71,31.86,31.64,31.85,138716.0,26.8317,26.9586,26.7725,26.9502,138716.0
2020-05-05 12:30:00,31.84,32.0,31.73,31.75,132322.0,26.9417,27.0771,26.8486,26.8656,132322.0
2020-05-05 12:40:00,31.75,31.75,31.51,31.56,132617.0,26.8656,26.8656,26.6625,26.7048,132617.0
2020-05-05 12:50:00,31.57,31.7,31.55,31.65,105104.0,26.7133,26.8233,26.6963,26.781,105104.0
2020-05-05 13:00:00,31.65,31.77,31.45,31.75,180564.0,26.781,26.8825,26.6117,26.8656,180564.0
2020-05-05 13:10:00,31.77,31.84,31.65,31.78,140048.0,26.8825,26.9417,26.781,26.891,140048.0
2020-05-05 13:20:00,31.78,31.79,31.58,31.62,86812.0,26.891,26.8994,26.7217,26.7556,86812.0
2020-05-05 13:30:00,31.61,31.65,31.41,31.42,105782.0,26.7471,26.781,26.5779,26.5863,105782.0
2020-05-05 13:40:00,31.43,31.45,31.26,31.28,136053.0,26.5948,26.6117,26.451,26.4679,136053.0
2020-05-05 13:50:00,31.28,31.4,31.15,31.23,184264.0,26.4679,26.5694,26.3579,26.4256,184264.0
2020-05-05 14:00:00,31.24,31.55,31.13,31.51,135645.0,26.434,26.6963,26.3409,26.6625,135645.0
2020-05-05 14:10:00,31.5,31.67,31.41,31.52,179387.0,26.654,26.7979,26.5779,26.671,179387.0
2020-05-05 14:20:00,31.52,31.57,31.38,31.43,114667.0,26.671,26.7133,26.5525,26.5948,114667.0
2020-05-05 14:30:00,31.42,31.7,31.39,31.64,147093.0,26.5863,26.8233,26.561,26.7725,147093.0
2020-05-05 14:40:00,31.64,31.69,31.52,31.59,153179.0,26.7725,26.8148,26.671,26.7302,153179.0
2020-05-05 14:50:00,31.59,31.66,31.43,31.45,131234.0,26.7302,26.7894,26.5948,26.6117,131234.0
2020-05-05 15:00:00,31.46,31.54,31.27,31.52,186593.0,26.6202,26.6879,26.4594,26.671,186593.0
2020-05-05 15:10:00,31.51,31.51,31.03,31.07,163344.0,26.6625,26.6625,26.2563,26.2902,163344.0
2020-05-05 15:20:00,31.07,31.2,30.84,30.97,242666.0,26.2902,26.4002,26.0956,26.2056,242666.0
2020-05-05 15:30:00,30.97,31.08,30.82,30.86,232370.0,26.2056,26.2986,26.0786,26.1125,232370.0
2020-05-05 15:40:00,30.86,31.02,30.75,31.02,253377.0,26.1125,26.2479,26.0194,26.2479,253377.0
2020-05-05 15:50:00,31.04,31.44,31.04,31.12,700071.0,26.2648,26.6033,26.2648,26.3325,700071.0
2020-05-06 09:30:00,31.19,31.73,31.15,31.37,360203.0,26.3917,26.8486,26.3579,26.544,360203.0
2020-05-06 09:40:00,31.39,31.46,30.76,30.88,214103.0,26.561,26.6202,26.0279,26.1294,214103.0
2020-05-06 09:50:00,30.9,31.01,30.26,30.44,181820.0,26.1463,26.2394,25.6048,25.7571,181820.0
2020-05-06 10:00:00,30.41,30.57,30.16,30.2,216567.0,25.7317,25.8671,25.5202,25.554,216567.0
2020-05-06 10:10:00,30.2,30.53,30.12,30.38,189227.0,25.554,25.8333,25.4863,25.7063,189227.0
2020-05-06 10:20:00,30.37,30.77,30.37,30.58,191762.0,25.6979,26.0363,25.6979,25.8756,191762.0
2020-05-06 10:30:00,30.6,31.26,30.6,30.72,280544.0,25.8925,26.451,25.8925,25.994,280544.0
2020-05-06 10:40:00,30.7,30.78,30.42,30.43,173599.0,25.9771,26.0448,25.7402,25.7486,173599.0
2020-05-06 10:50:00,30.44,30.63,30.35,30.38,135635.0,25.7571,25.9179,25.6809,25.7063,135635.0
2020-05-06 11:00:00,30.38,30.43,30.07,30.13,182569.0,25.7063,25.7486,25.444,25.4948,182569.0
2020-05-06 11:10:00,30.13,30.16,29.84,30.01,191302.0,25.4948,25.5202,25.2494,25.3933,191302.0
2020-05-06 11:20:00,30.02,30.05,29.66,29.75,257445.0,25.4017,25.4271,25.0971,25.1732,257445.0
2020-05-06 11:30:00,29.73,29.95,29.61,29.88,175204.0,25.1563,25.3425,25.0548,25.2833,175204.0
2020-05-06 11:40:00,29.87,29.97,29.75,29.84,185034.0,25.2748,25.3594,25.1732,25.2494,185034.0
2020-05-06 11:50:00,29.85,29.89,29.69,29.88,145682.0,25.2579,25.2917,25.1225,25.2833,145682.0
2020-05-06 12:00:00,29.88,30.11,29.7,29.74,154615.0,25.2833,25.4779,25.1309,25.1648,154615.0
2020-05-06 12:10:00,29.75,30.08,29.75,30.06,177656.0,25.1732,25.4525,25.1732,25.4356,177656.0
2020-05-06 12:20:00,30.07,30.19,29.97,30.13,120171.0,25.444,25.5456,25.3594,25.4948,120171.0
2020-05-06 12:30:00,30.14,30.23,30.0,30.15,113147.0,25.5033,25.5794,25.3848,25.5117,113147.0
2020-05-06 12:40:00,30.14,30.29,30.05,30.26,121594.0,25.5033,25.6302,25.4271,25.6048,121594.0
2020-05-06 12:50:00,30.27,30.34,30.12,30.14,135697.0,25.6133,25.6725,25.4863,25.5033,135697.0
2020-05-06 13:00:00,30.15,30.17,30.01,30.05,76728.0,25.5117,25.5286,25.3933,25.4271,76728.0
2020-05-06 13:10:00,30.05,30.18,29.95,30.18,90745.0,25.4271,25.5371,25.3425,25.5371,90745.0
2020-05-06 13:20:00,30.17,30.19,29.91,29.97,83374.0,25.5286,25.5456,25.3086,25.3594,83374.0
2020-05-06 13:30:00,29.97,30.06,29.94,30.02,67794.0,25.3594,25.4356,25.334,25.4017,67794.0
2020-05-06 13:40:00,30.02,30.15,29.98,30.03,97877.0,25.4017,25.5117,25.3679,25.4102,97877.0
2020-05-06 13:50:00,30.02,30.13,29.99,30.04,62611.0,25.4017,25.4948,25.3763,25.4186,62611.0
2020-05-06 14:00:00,30.02,30.03,29.91,29.92,78288.0,25.4017,25.4102,25.3086,25.3171,78288.0
2020-05-06 14:10:00,29.92,30.04,29.82,30.02,109810.0,25.3171,25.4186,25.2325,25.4017,109810.0
2020-05-06 14:20:00,30.03,30.04,29.84,29.84,74327.0,25.4102,25.4186,25.2494,25.2494,74327.0
2020-05-06 14:30:00,29.85,29.97,29.8,29.91,92714.0,25.2579,25.3594,25.2156,25.3086,92714.0
2020-05-06 14:40:00,29.91,30.15,29.86,30.09,96924.0,25.3086,25.5117,25.2663,25.4609,96924.0
2020-05-06 14:50:00,30.1,30.22,30.06,30.13,107662.0,25.4694,25.5709,25.4356,25.4948,107662.0
2020-05-06 15:00:00,30.11,30.15,29.96,29.99,108917.0,25.4779,25.5117,25.3509,25.3763,108917.0
2020-05-06 15:10:00,30.0,30.09,29.96,30.05,121414.0,25.3848,25.4609,25.3509,25.4271,121414.0
2020-05-06 15:20:00,30.05,30.06,29.91,29.96,128663.0,25.4271,25.4356,25.3086,25.3509,128663.0
2020-05-06 15:30:00,29.96,29.97,29.72,29.75,199369.0,25.3509,25.3594,25.1479,25.1732,199369.0
2020-05-06 15:40:00,29.73,29.84,29.64,29.68,283336.0,25.1563,25.2494,25.0802,25.114,283336.0
2020-05-06 15:50:00,29.67,29.67,29.51,29.53,527631.0,25.1056,25.1056,24.9702,24.9871,527631.0
2020-05-07 09:30:00,30.58,31.29,30.04,31.18,559889.0,25.8756,26.4763,25.4186,26.3833,559889.0
2020-05-07 09:40:00,31.15,31.35,30.85,31.22,331185.0,26.3579,26.5271,26.104,26.4171,331185.0
2020-05-07 09:50:00,31.21,31.27,30.8,30.83,216309.0,26.4086,26.4594,26.0617,26.0871,216309.0
2020-05-07 10:00:00,30.83,30.83,30.2,30.48,238032.0,26.0871,26.0871,25.554,25.7909,238032.0
2020-05-07 10:10:00,30.52,30.74,30.39,30.73,225255.0,25.8248,26.0109,25.7148,26.0025,225255.0
2020-05-07 10:20:00,30.74,30.89,30.7,30.75,166634.0,26.0109,26.1379,25.9771,26.0194,166634.0
2020-05-07 10:30:00,30.74,31.15,30.73,31.0,166203.0,26.0109,26.3579,26.0025,26.2309,166203.0
2020-05-07 10:40:00,31.03,31.34,31.02,31.25,168223.0,26.2563,26.5186,26.2479,26.4425,168223.0
2020-05-07 10:50:00,31.24,31.26,30.89,30.99,130662.0,26.434,26.451,26.1379,26.2225,130662.0
2020-05-07 11:00:00,31.01,31.23,31.01,31.03,143356.0,26.2394,26.4256,26.2394,26.2563,143356.0
2020-05-07 11:10:00,31.03,31.24,31.03,31.11,112385.0,26.2563,26.434,26.2563,26.324,112385.0
2020-05-07 11:20:00,31.14,31.18,30.95,31.18,87172.0,26.3494,26.3833,26.1886,26.3833,87172.0
2020-05-07 11:30:00,31.18,31.25,30.92,30.97,91399.0,26.3833,26.4425,26.1633,26.2056,91399.0
2020-05-07 11:40:00,31.0,31.19,31.0,31.13,60766.0,26.2309,26.3917,26.2309,26.3409,60766.0
2020-05-07 11:50:00,31.12,31.14,30.84,30.93,102708.0,26.3325,26.3494,26.0956,26.1717,102708.0
2020-05-07 12:00:00,30.92,31.16,30.91,31.03,96018.0,26.1633,26.3663,26.1548,26.2563,96018.0
2020-05-07 12:10:00,31.01,31.45,31.0,31.34,179674.0,26.2394,26.6117,26.2309,26.5186,179674.0
2020-05-07 12:20:00,31.34,31.38,31.28,31.29,137218.0,26.5186,26.5525,26.4679,26.4763,137218.0
2020-05-07 12:30:00,31.25,31.26,31.06,31.12,114290.0,26.4425,26.451,26.2817,26.3325,114290.0
2020-05-07 12:40:00,31.11,31.17,30.72,30.73,176619.0,26.324,26.3748,25.994,26.0025,176619.0
2020-05-07 12:50:00,30.72,30.98,30.7,30.88,157292.0,25.994,26.214,25.9771,26.1294,157292.0
2020-05-07 13:00:00,30.88,30.88,30.72,30.8,83326.0,26.1294,26.1294,25.994,26.0617,83326.0
2020-05-07 13:10:00,30.8,30.86,30.68,30.69,80879.0,26.0617,26.1125,25.9602,25.9686,80879.0
2020-05-07 13:20:00,30.69,30.77,30.58,30.67,127351.0,25.9686,26.0363,25.8756,25.9517,127351.0
2020-05-07 13:30:00,30.65,30.69,30.52,30.61,124275.0,25.9348,25.9686,25.8248,25.9009,124275.0
2020-05-07 13:40:00,30.61,30.84,30.61,30.76,108475.0,25.9009,26.0956,25.9009,26.0279,108475.0
2020-05-07 13:50:00,30.76,30.89,30.6,30.84,99311.0,26.0279,26.1379,25.8925,26.0956,99311.0
2020-05-07 14:00:00,30.83,30.83,30.56,30.78,99208.0,26.0871,26.0871,25.8586,26.0448,99208.0
2020-05-07 14:10:00,30.77,30.8,30.69,30.8,41523.0,26.0363,26.0617,25.9686,26.0617,41523.0
2020-05-07 14:20:00,30.8,30.82,30.65,30.75,50517.0,26.0617,26.0786,25.9348,26.0194,50517.0
2020-05-07 14:30:00,30.76,30.83,30.5,30.56,98626.0,26.0279,26.0871,25.8079,25.8586,98626.0
2020-05-07 14:40:00,30.57,30.59,30.34,30.46,128308.0,25.8671,25.884,25.6725,25.774,128308.0
2020-05-07 14:50:00,30.46,30.53,30.35,30.35,86257.0,25.774,25.8333,25.6809,25.6809,86257.0
2020-05-07 15:00:00,30.36,30.5,30.29,30.46,99735.0,25.6894,25.8079,25.6302,25.774,99735.0
2020-05-07 15:10:00,30.46,30.54,30.35,30.53,158823.0,25.774,25.8417,25.6809,25.8333,158823.0
2020-05-07 15:20:00,30.53,30.57,30.45,30.57,126495.0,25.8333,25.8671,25.7656,25.8671,126495.0
2020-05-07 15:30:00,30.57,30.65,30.46,30.49,128855.0,25.8671,25.9348,25.774,25.7994,128855.0
2020-05-07 15:40:00,30.49,30.73,30.42,30.61,181854.0,25.7994,26.0025,25.7402,25.9009,181854.0
2020-05-07 15:50:00,30.62,30.81,30.62,30.8,371460.0,25.9094,26.0702,25.9094,26.0617,371460.0
2020-05-08 09:30:00,31.64,31.86,31.08,31.18,314058.0,26.7725,26.9586,26.2986,26.3833,314058.0
2020-05-08 09:40:00,31.18,31.51,31.12,31.28,196712.0,26.3833,26.6625,26.3325,26.4679,196712.0
2020-05-08 09:50:00,31.28,31.68,31.23,31.66,187015.0,26.4679,26.8063,26.4256,26.7894,187015.0
2020-05-08 10:00:00,31.6,31.92,31.58,31.88,206996.0,26.7386,27.0094,26.7217,26.9756,206996.0
2020-05-08 10:10:00,31.88,32.18,31.8,31.82,226487.0,26.9756,27.2294,26.9079,26.9248,226487.0
2020-05-08 10:20:00,31.82,32.01,31.73,31.79,147954.0,26.9248,27.0856,26.8486,26.8994,147954.0
2020-05-08 10:30:00,31.79,31.95,31.7,31.71,110367.0,26.8994,27.0348,26.8233,26.8317,110367.0
2020-05-08 10:40:00,31.73,31.92,31.59,31.9,198679.0,26.8486,27.0094,26.7302,26.9925,198679.0
2020-05-08 10:50:00,31.89,32.29,31.81,32.15,286546.0,26.984,27.3225,26.9163,27.204,286546.0
2020-05-08 11:00:00,32.15,32.21,31.82,32.12,156466.0,27.204,27.2548,26.9248,27.1786,156466.0
2020-05-08 11:10:00,32.11,32.47,32.09,32.47,155791.0,27.1702,27.4748,27.1533,27.4748,155791.0
2020-05-08 11:20:00,32.46,32.68,32.46,32.61,195041.0,27.4663,27.6525,27.4663,27.5933,195041.0
2020-05-08 11:30:00,32.61,32.87,32.43,32.48,223586.0,27.5933,27.8133,27.441,27.4833,223586.0
2020-05-08 11:40:00,32.48,32.55,32.37,32.55,118396.0,27.4833,27.5425,27.3902,27.5425,118396.0
2020-05-08 11:50:00,32.55,32.66,32.48,32.63,111493.0,27.5425,27.6356,27.4833,27.6102,111493.0
2020-05-08 12:00:00,32.65,32.77,32.54,32.57,85578.0,27.6271,27.7287,27.534,27.5594,85578.0
2020-05-08 12:10:00,32.57,32.76,32.57,32.68,70297.0,27.5594,27.7202,27.5594,27.6525,70297.0
2020-05-08 12:20:00,32.69,32.69,32.42,32.52,87491.0,27.661,27.661,27.4325,27.5171,87491.0
2020-05-08 12:30:00,32.51,32.71,32.5,32.71,112965.0,27.5087,27.6779,27.5002,27.6779,112965.0
2020-05-08 12:40:00,32.71,32.71,32.53,32.56,62499.0,27.6779,27.6779,27.5256,27.551,62499.0
2020-05-08 12:50:00,32.56,32.79,32.55,32.75,60534.0,27.551,27.7456,27.5425,27.7117,60534.0
2020-05-08 13:00:00,32.75,32.81,32.65,32.75,111989.0,27.7117,27.7625,27.6271,27.7117,111989.0
2020-05-08 13:10:00,32.75,32.87,32.73,32.86,118497.0,27.7117,27.8133,27.6948,27.8048,118497.0
2020-05-08 13:20:00,32.86,32.99,32.83,32.95,159838.0,27.8048,27.9148,27.7794,27.881,159838.0
2020-05-08 13:30:00,32.96,33.25,32.95,33.24,184606.0,27.8894,28.1348,27.881,28.1263,184606.0
2020-05-08 13:40:00,33.25,33.34,33.09,33.15,229324.0,28.1348,28.211,27.9994,28.0502,229324.0
2020-05-08 13:50:00,33.15,33.24,33.01,33.07,102253.0,28.0502,28.1263,27.9317,27.9825,102253.0
2020-05-08 14:00:00,33.08,33.14,33.03,33.12,119685.0,27.991,28.0417,27.9487,28.0248,119685.0
2020-05-08 14:10:00,33.12,33.21,33.07,33.09,141912.0,28.0248,28.101,27.9825,27.9994,141912.0
2020-05-08 14:20:00,33.09,33.12,32.94,33.08,142353.0,27.9994,28.0248,27.8725,27.991,142353.0
2020-05-08 14:30:00,33.07,33.18,32.9,32.92,145474.0,27.9825,28.0756,27.8387,27.8556,145474.0
2020-05-08 14:40:00,32.92,33.01,32.87,32.94,164685.0,27.8556,27.9317,27.8133,27.8725,164685.0
2020-05-08 14:50:00,32.94,32.97,32.8,32.97,198663.0,27.8725,27.8979,27.754,27.8979,198663.0
2020-05-08 15:00:00,32.97,32.98,32.76,32.77,169514.0,27.8979,27.9063,27.7202,27.7287,169514.0
2020-05-08 15:10:00,32.76,32.83,32.67,32.83,185500.0,27.7202,27.7794,27.644,27.7794,185500.0
2020-05-08 15:20:00,32.81,32.83,32.64,32.64,166916.0,27.7625,27.7794,27.6187,27.6187,166916.0
2020-05-08 15:30:00,32.63,33.07,32.63,33.05,224706.0,27.6102,27.9825,27.6102,27.9656,224706.0
2020-05-08 15:40:00,33.05,33.08,32.98,33.03,289218.0,27.9656,27.991,27.9063,27.9487,289218.0
2020-05-08 15:50:00,33.03,33.06,32.91,33.01,466687.0,27.9487,27.974,27.8471,27.9317,466687.0
2020-05-11 09:30:00,32.5,33.06,32.22,32.22,405014.0,27.5002,27.974,27.2633,27.2633,405014.0
2020-05-11 09:40:00,32.24,32.83,32.23,32.59,157813.0,27.2802,27.7794,27.2717,27.5763,157813.0
2020-05-11 09:50:00,32.63,32.82,32.31,32.59,194827.0,27.6102,27.771,27.3394,27.5763,194827.0
2020-05-11 10:00:00,32.64,32.98,32.51,32.92,244980.0,27.6187,27.9063,27.5087,27.8556,244980.0
2020-05-11 10:10:00,32.93,33.02,32.43,32.51,122316.0,27.864,27.9402,27.441,27.5087,122316.0
2020-05-11 10:20:00,32.5,32.56,32.37,32.5,129201.0,27.5002,27.551,27.3902,27.5002,129201.0
2020-05-11 10:30:00,32.5,32.78,32.42,32.58,80749.0,27.5002,27.7371,27.4325,27.5679,80749.0
2020-05-11 10:40:00,32.56,32.63,32.29,32.35,115682.0,27.551,27.6102,27.3225,27.3733,115682.0
2020-05-11 10:50:00,32.35,32.35,32.01,32.06,191300.0,27.3733,27.3733,27.0856,27.1279,191300.0
2020-05-11 11:00:00,32.06,32.31,32.01,32.28,95623.0,27.1279,27.3394,27.0856,27.314,95623.0
2020-05-11 11:10:00,32.26,32.46,32.25,32.39,70214.0,27.2971,27.4663,27.2886,27.4071,70214.0
2020-05-11 11:20:00,32.38,32.39,32.06,32.1,112925.0,27.3986,27.4071,27.1279,27.1617,112925.0
2020-05-11 11:30:00,32.12,32.38,32.11,32.36,151056.0,27.1786,27.3986,27.1702,27.3817,151056.0
2020-05-11 11:40:00,32.35,32.54,32.33,32.53,99749.0,27.3733,27.534,27.3563,27.5256,99749.0
2020-05-11 11:50:00,32.55,32.61,32.47,32.53,62151.0,27.5425,27.5933,27.4748,27.5256,62151.0
2020-05-11 12:00:00,32.53,32.66,32.5,32.63,160791.0,27.5256,27.6356,27.5002,27.6102,160791.0
2020-05-11 12:10:00,32.63,32.81,32.51,32.8,90787.0,27.6102,27.7625,27.5087,27.754,90787.0
2020-05-11 12:20:00,32.81,33.07,32.81,32.96,217088.0,27.7625,27.9825,27.7625,27.8894,217088.0
2020-05-11 12:30:00,32.97,33.09,32.89,33.06,134248.0,27.8979,27.9994,27.8302,27.974,134248.0
2020-05-11 12:40:00,33.05,33.09,32.86,32.9,102424.0,27.9656,27.9994,27.8048,27.8387,102424.0
2020-05-11 12:50:00,32.9,32.99,32.81,32.87,64420.0,27.8387,27.9148,27.7625,27.8133,64420.0
2020-05-11 13:00:00,32.86,32.98,32.81,32.98,45993.0,27.8048,27.9063,27.7625,27.9063,45993.0
2020-05-11 13:10:00,32.97,33.01,32.86,32.99,57986.0,27.8979,27.9317,27.8048,27.9148,57986.0
2020-05-11 13:20:00,33.01,33.09,32.86,32.87,63841.0,27.9317,27.9994,27.8048,27.8133,63841.0
2020-05-11 13:30:00,32.88,32.9,32.76,32.89,88203.0,27.8217,27.8387,27.7202,27.8302,88203.0
2020-05-11 13:40:00,32.89,32.98,32.76,32.85,54235.0,27.8302,27.9063,27.7202,27.7963,54235.0
2020-05-11 13:50:00,32.86,32.88,32.65,32.67,52595.0,27.8048,27.8217,27.6271,27.644,52595.0
2020-05-11 14:00:00,32.68,32.75,32.62,32.65,57022.0,27.6525,27.7117,27.6017,27.6271,57022.0
2020-05-11 14:10:00,32.65,32.77,32.57,32.74,78375.0,27.6271,27.7287,27.5594,27.7033,78375.0
2020-05-11 14:20:00,32.73,32.73,32.48,32.52,108696.0,27.6948,27.6948,27.4833,27.5171,108696.0
2020-05-11 14:30:00,32.52,32.74,32.52,32.72,59762.0,27.5171,27.7033,27.5171,27.6863,59762.0
2020-05-11 14:40:00,32.73,32.73,32.65,32.7,56778.0,27.6948,27.6948,27.6271,27.6694,56778.0
2020-05-11 14:50:00,32.7,32.73,32.56,32.59,61317.0,27.6694,27.6948,27.551,27.5763,61317.0
2020-05-11 15:00:00,32.6,32.76,32.59,32.71,67784.0,27.5848,27.7202,27.5763,27.6779,67784.0
2020-05-11 15:10:00,32.71,32.81,32.68,32.81,60082.0,27.6779,27.7625,27.6525,27.7625,60082.0
2020-05-11 15:20:00,32.81,32.93,32.78,32.88,81577.0,27.7625,27.864,27.7371,27.8217,81577.0
2020-05-11 15:30:00,32.87,32.91,32.82,32.87,100167.0,27.8133,27.8471,27.771,27.8133,100167.0
2020-05-11 15:40:00,32.88,33.0,32.86,33.0,177286.0,27.8217,27.9233,27.8048,27.9233,177286.0
2020-05-11 15:50:00,32.99,33.0,32.65,32.68,348159.0,27.9148,27.9233,27.6271,27.6525,348159.0
2020-05-12 09:30:00,33.01,33.41,32.84,33.27,330351.0,27.9317,28.2702,27.7879,28.1517,330351.0
2020-05-12 09:40:00,33.26,33.31,32.56,32.58,260159.0,28.1433,28.1856,27.551,27.5679,260159.0
2020-05-12 09:50:00,32.61,32.81,32.46,32.76,193736.0,27.5933,27.7625,27.4663,27.7202,193736.0
2020-05-12 10:00:00,32.76,33.0,32.66,32.97,172885.0,27.7202,27.9233,27.6356,27.8979,172885.0
2020-05-12 10:10:00,32.98,33.09,32.88,33.07,111304.0,27.9063,27.9994,27.8217,27.9825,111304.0
2020-05-12 10:20:00,33.07,33.11,32.71,32.79,158810.0,27.9825,28.0163,27.6779,27.7456,158810.0
2020-05-12 10:30:00,32.8,32.85,32.5,32.58,108550.0,27.754,27.7963,27.5002,27.5679,108550.0
2020-05-12 10:40:00,32.6,32.67,32.35,32.42,195070.0,27.5848,27.644,27.3733,27.4325,195070.0
2020-05-12 10:50:00,32.41,32.59,32.32,32.51,115846.0,27.424,27.5763,27.3479,27.5087,115846.0
2020-05-12 11:00:00,32.5,32.73,32.38,32.71,133203.0,27.5002,27.6948,27.3986,27.6779,133203.0
2020-05-12 11:10:00,32.68,32.73,32.51,32.71,127122.0,27.6525,27.6948,27.5087,27.6779,127122.0
2020-05-12 11:20:00,32.73,32.95,32.64,32.94,110687.0,27.6948,27.881,27.6187,27.8725,110687.0
2020-05-12 11:30:00,32.94,33.05,32.79,33.0,145076.0,27.8725,27.9656,27.7456,27.9233,145076.0
2020-05-12 11:40:00,33.0,33.11,32.87,32.97,214972.0,27.9233,28.0163,27.8133,27.8979,214972.0
2020-05-12 11:50:00,32.96,33.04,32.89,32.98,74449.0,27.8894,27.9571,27.8302,27.9063,74449.0
2020-05-12 12:00:00,32.98,33.1,32.89,33.05,80096.0,27.9063,28.0079,27.8302,27.9656,80096.0
2020-05-12 12:10:00,33.04,33.19,32.98,33.14,156224.0,27.9571,28.084,27.9063,28.0417,156224.0
2020-05-12 12:20:00,33.14,33.27,33.13,33.25,102433.0,28.0417,28.1517,28.0333,28.1348,102433.0
2020-05-12 12:30:00,33.24,33.33,33.06,33.33,101281.0,28.1263,28.2025,27.974,28.2025,101281.0
2020-05-12 12:40:00,33.32,33.43,33.15,33.41,161818.0,28.194,28.2871,28.0502,28.2702,161818.0
2020-05-12 12:50:00,33.41,33.48,33.32,33.45,104073.0,28.2702,28.3294,28.194,28.304,104073.0
2020-05-12 13:00:00,33.45,33.48,33.27,33.43,113142.0,28.304,28.3294,28.1517,28.2871,113142.0
2020-05-12 13:10:00,33.42,33.43,33.06,33.06,112547.0,28.2787,28.2871,27.974,27.974,112547.0
2020-05-12 13:20:00,33.05,33.08,32.72,32.76,154107.0,27.9656,27.991,27.6863,27.7202,154107.0
2020-05-12 13:30:00,32.78,32.89,32.73,32.81,64842.0,27.7371,27.8302,27.6948,27.7625,64842.0
2020-05-12 13:40:00,32.8,32.86,32.73,32.81,55071.0,27.754,27.8048,27.6948,27.7625,55071.0
2020-05-12 13:50:00,32.82,32.85,32.74,32.83,37954.0,27.771,27.7963,27.7033,27.7794,37954.0
2020-05-12 14:00:00,32.85,32.91,32.79,32.79,48105.0,27.7963,27.8471,27.7456,27.7456,48105.0
2020-05-12 14:10:00,32.79,32.79,32.57,32.6,95656.0,27.7456,27.7456,27.5594,27.5848,95656.0
2020-05-12 14:20:00,32.6,32.67,32.55,32.58,50299.0,27.5848,27.644,27.5425,27.5679,50299.0
2020-05-12 14:30:00,32.6,32.6,32.47,32.54,94894.0,27.5848,27.5848,27.4748,27.534,94894.0
2020-05-12 14:40:00,32.54,32.56,32.4,32.52,147570.0,27.534,27.551,27.4156,27.5171,147570.0
2020-05-12 14:50:00,32.52,32.72,32.51,32.64,77671.0,27.5171,27.6863,27.5087,27.6187,77671.0
2020-05-12 15:00:00,32.63,32.87,32.57,32.86,102831.0,27.6102,27.8133,27.5594,27.8048,102831.0
2020-05-12 15:10:00,32.84,32.87,32.65,32.66,80342.0,27.7879,27.8133,27.6271,27.6356,80342.0
2020-05-12 15:20:00,32.66,32.73,32.61,32.62,173975.0,27.6356,27.6948,27.5933,27.6017,173975.0
2020-05-12 15:30:00,32.61,32.66,32.4,32.51,129296.0,27.5933,27.6356,27.4156,27.5087,129296.0
2020-05-12 15:40:00,32.51,32.51,32.34,32.4,236887.0,27.5087,27.5087,27.3648,27.4156,236887.0
2020-05-12 15:50:00,32.39,32.41,32.21,32.21,545372.0,27.4071,27.424,27.2548,27.2548,545372.0
2020-05-13 09:30:00,31.89,32.56,30.9,31.15,762580.0,26.984,27.551,26.1463,26.3579,762580.0
2020-05-13 09:40:00,31.16,32.06,31.15,31.76,297511.0,26.3663,27.1279,26.3579,26.874,297511.0
2020-05-13 09:50:00,31.76,31.76,31.14,31.33,139658.0,26.874,26.874,26.3494,26.5102,139658.0
2020-05-13 10:00:00,31.34,31.79,31.34,31.59,174997.0,26.5186,26.8994,26.5186,26.7302,174997.0
2020-05-13 10:10:00,31.59,31.87,31.5,31.73,114394.0,26.7302,26.9671,26.654,26.8486,114394.0
2020-05-13 10:20:00,31.72,31.74,31.28,31.52,139661.0,26.8402,26.8571,26.4679,26.671,139661.0
2020-05-13 10:30:00,31.53,32.01,31.5,31.57,168921.0,26.6794,27.0856,26.654,26.7133,168921.0
2020-05-13 10:40:00,31.6,31.69,31.14,31.16,154564.0,26.7386,26.8148,26.3494,26.3663,154564.0
2020-05-13 10:50:00,31.17,31.32,31.02,31.09,186779.0,26.3748,26.5017,26.2479,26.3071,186779.0
2020-05-13 11:00:00,31.08,31.24,30.92,31.03,179388.0,26.2986,26.434,26.1633,26.2563,179388.0
2020-05-13 11:10:00,31.04,31.27,30.86,30.86,153139.0,26.2648,26.4594,26.1125,26.1125,153139.0
2020-05-13 11:20:00,30.85,30.93,30.62,30.88,175865.0,26.104,26.1717,25.9094,26.1294,175865.0
2020-05-13 11:30:00,30.9,31.02,30.65,30.71,152585.0,26.1463,26.2479,25.9348,25.9856,152585.0
2020-05-13 11:40:00,30.71,30.87,30.61,30.61,114562.0,25.9856,26.1209,25.9009,25.9009,114562.0
2020-05-13 11:50:00,30.63,30.8,30.5,30.63,147828.0,25.9179,26.0617,25.8079,25.9179,147828.0
2020-05-13 12:00:00,30.63,30.68,30.35,30.36,196482.0,25.9179,25.9602,25.6809,25.6894,196482.0
2020-05-13 12:10:00,30.36,30.51,30.27,30.28,104272.0,25.6894,25.8163,25.6133,25.6217,104272.0
2020-05-13 12:20:00,30.28,30.76,30.28,30.76,128814.0,25.6217,26.0279,25.6217,26.0279,128814.0
2020-05-13 12:30:00,30.78,30.96,30.74,30.81,131821.0,26.0448,26.1971,26.0109,26.0702,131821.0
2020-05-13 12:40:00,30.8,30.8,30.56,30.73,81349.0,26.0617,26.0617,25.8586,26.0025,81349.0
2020-05-13 12:50:00,30.74,30.76,30.57,30.76,73753.0,26.0109,26.0279,25.8671,26.0279,73753.0
2020-05-13 13:00:00,30.76,30.77,30.46,30.7,65758.0,26.0279,26.0363,25.774,25.9771,65758.0
2020-05-13 13:10:00,30.67,31.19,30.67,31.16,89293.0,25.9517,26.3917,25.9517,26.3663,89293.0
2020-05-13 13:20:00,31.17,31.17,30.88,30.97,81918.0,26.3748,26.3748,26.1294,26.2056,81918.0
2020-05-13 13:30:00,30.97,31.02,30.77,30.85,51951.0,26.2056,26.2479,26.0363,26.104,51951.0
2020-05-13 13:40:00,30.87,30.9,30.67,30.83,56274.0,26.1209,26.1463,25.9517,26.0871,56274.0
2020-05-13 13:50:00,30.85,30.85,30.5,30.53,98187.0,26.104,26.104,25.8079,25.8333,98187.0
2020-05-13 14:00:00,30.52,30.52,30.31,30.49,206799.0,25.8248,25.8248,25.6471,25.7994,206799.0
2020-05-13 14:10:00,30.48,30.78,30.42,30.66,94176.0,25.7909,26.0448,25.7402,25.9433,94176.0
2020-05-13 14:20:00,30.65,30.79,30.54,30.73,72437.0,25.9348,26.0533,25.8417,26.0025,72437.0
2020-05-13 14:30:00,30.72,30.85,30.68,30.69,61824.0,25.994,26.104,25.9602,25.9686,61824.0
2020-05-13 14:40:00,30.68,30.8,30.59,30.69,84332.0,25.9602,26.0617,25.884,25.9686,84332.0
2020-05-13 14:50:00,30.69,30.75,30.63,30.63,139187.0,25.9686,26.0194,25.9179,25.9179,139187.0
2020-05-13 15:00:00,30.64,30.92,30.63,30.78,186018.0,25.9263,26.1633,25.9179,26.0448,186018.0
2020-05-13 15:10:00,30.78,30.95,30.75,30.79,141967.0,26.0448,26.1886,26.0194,26.0533,141967.0
2020-05-13 15:20:00,30.78,30.8,30.58,30.76,142351.0,26.0448,26.0617,25.8756,26.0279,142351.0
2020-05-13 15:30:00,30.76,31.12,30.74,31.06,259902.0,26.0279,26.3325,26.0109,26.2817,259902.0
2020-05-13 15:40:00,31.07,31.19,30.94,31.13,304123.0,26.2902,26.3917,26.1802,26.3409,304123.0
2020-05-13 15:50:00,31.12,31.2,31.01,31.04,549827.0,26.3325,26.4002,26.2394,26.2648,549827.0
2020-05-14 09:30:00,30.03,30.18,29.5,29.54,530392.0,25.4102,25.5371,24.9617,24.9956,530392.0
2020-05-14 09:40:00,29.52,29.69,29.3,29.32,234929.0,24.9786,25.1225,24.7925,24.8094,234929.0
2020-05-14 09:50:00,29.34,29.43,28.82,29.19,295593.0,24.8263,24.9025,24.3863,24.6994,295593.0
2020-05-14 10:00:00,29.18,29.65,29.0,29.63,237442.0,24.6909,25.0886,24.5386,25.0717,237442.0
2020-05-14 10:10:00,29.62,29.89,29.49,29.75,231490.0,25.0632,25.2917,24.9532,25.1732,231490.0
2020-05-14 10:20:00,29.75,30.08,29.7,29.9,178640.0,25.1732,25.4525,25.1309,25.3002,178640.0
2020-05-14 10:30:00,29.93,31.09,29.87,31.09,231219.0,25.3256,26.3071,25.2748,26.3071,231219.0
2020-05-14 10:40:00,31.08,31.09,30.5,30.88,216506.0,26.2986,26.3071,25.8079,26.1294,216506.0
2020-05-14 10:50:00,30.89,31.53,30.86,31.08,291382.0,26.1379,26.6794,26.1125,26.2986,291382.0
2020-05-14 11:00:00,31.07,31.65,31.06,31.37,185659.0,26.2902,26.781,26.2817,26.544,185659.0
2020-05-14 11:10:00,31.37,31.58,31.2,31.45,162759.0,26.544,26.7217,26.4002,26.6117,162759.0
2020-05-14 11:20:00,31.45,31.55,30.89,30.92,275699.0,26.6117,26.6963,26.1379,26.1633,275699.0
2020-05-14 11:30:00,30.92,31.04,30.29,30.33,146057.0,26.1633,26.2648,25.6302,25.664,146057.0
2020-05-14 11:40:00,30.32,30.47,30.12,30.38,69405.0,25.6556,25.7825,25.4863,25.7063,69405.0
2020-05-14 11:50:00,30.38,30.94,30.36,30.7,78336.0,25.7063,26.1802,25.6894,25.9771,78336.0
2020-05-14 12:00:00,30.7,31.0,30.67,30.95,72137.0,25.9771,26.2309,25.9517,26.1886,72137.0
2020-05-14 12:10:00,30.95,31.17,30.81,30.82,106761.0,26.1886,26.3748,26.0702,26.0786,106761.0
2020-05-14 12:20:00,30.84,30.97,30.7,30.73,84583.0,26.0956,26.2056,25.9771,26.0025,84583.0
2020-05-14 12:30:00,30.74,30.85,30.68,30.77,52824.0,26.0109,26.104,25.9602,26.0363,52824.0
2020-05-14 12:40:00,30.77,30.81,30.63,30.66,55470.0,26.0363,26.0702,25.9179,25.9433,55470.0
2020-05-14 12:50:00,30.66,31.14,30.65,31.01,77430.0,25.9433,26.3494,25.9348,26.2394,77430.0
2020-05-14 13:00:00,31.02,31.02,30.69,30.77,82067.0,26.2479,26.2479,25.9686,26.0363,82067.0
2020-05-14 13:10:00,30.77,30.91,30.75,30.85,54031.0,26.0363,26.1548,26.0194,26.104,54031.0
2020-05-14 13:20:00,30.85,31.11,30.85,31.1,150865.0,26.104,26.324,26.104,26.3156,150865.0
2020-05-14 13:30:00,31.1,31.17,30.84,30.94,96538.0,26.3156,26.3748,26.0956,26.1802,96538.0
2020-05-14 13:40:00,30.92,31.01,30.82,30.94,64819.0,26.1633,26.2394,26.0786,26.1802,64819.0
2020-05-14 13:50:00,30.95,30.96,30.61,30.63,73067.0,26.1886,26.1971,25.9009,25.9179,73067.0
2020-05-14 14:00:00,30.64,30.67,30.44,30.67,111062.0,25.9263,25.9517,25.7571,25.9517,111062.0
2020-05-14 14:10:00,30.66,30.69,30.55,30.62,74584.0,25.9433,25.9686,25.8502,25.9094,74584.0
2020-05-14 14:20:00,30.6,30.82,30.6,30.77,73892.0,25.8925,26.0786,25.8925,26.0363,73892.0
2020-05-14 14:30:00,30.78,30.84,30.57,30.59,80889.0,26.0448,26.0956,25.8671,25.884,80889.0
2020-05-14 14:40:00,30.6,30.66,30.5,30.59,70797.0,25.8925,25.9433,25.8079,25.884,70797.0
2020-05-14 14:50:00,30.58,30.77,30.52,30.67,77923.0,25.8756,26.0363,25.8248,25.9517,77923.0
2020-05-14 15:00:00,30.68,30.94,30.67,30.92,80726.0,25.9602,26.1802,25.9517,26.1633,80726.0
2020-05-14 15:10:00,30.9,30.9,30.72,30.78,95801.0,26.1463,26.1463,25.994,26.0448,95801.0
2020-05-14 15:20:00,30.78,30.9,30.71,30.79,101536.0,26.0448,26.1463,25.9856,26.0533,101536.0
2020-05-14 15:30:00,30.79,30.86,30.59,30.69,152167.0,26.0533,26.1125,25.884,25.9686,152167.0
2020-05-14 15:40:00,30.68,30.81,30.57,30.79,219978.0,25.9602,26.0702,25.8671,26.0533,219978.0
2020-05-14 15:50:00,30.79,30.93,30.74,30.9,582219.0,26.0533,26.1717,26.0109,26.1463,582219.0
2020-05-15 09:30:00,30.65,30.82,29.88,30.74,378772.0,25.9348,26.0786,25.2833,26.0109,378772.0
2020-05-15 09:40:00,30.75,30.97,30.31,30.43,205841.0,26.0194,26.2056,25.6471,25.7486,205841.0
2020-05-15 09:50:00,30.39,30.86,30.39,30.63,203211.0,25.7148,26.1125,25.7148,25.9179,203211.0
2020-05-15 10:00:00,30.64,30.83,30.37,30.83,177416.0,25.9263,26.0871,25.6979,26.0871,177416.0
2020-05-15 10:10:00,30.81,31.03,30.71,30.82,170927.0,26.0702,26.2563,25.9856,26.0786,170927.0
2020-05-15 10:20:00,30.83,31.05,30.82,30.95,182734.0,26.0871,26.2733,26.0786,26.1886,182734.0
2020-05-15 10:30:00,30.94,31.25,30.83,31.19,137982.0,26.1802,26.4425,26.0871,26.3917,137982.0
2020-05-15 10:40:00,31.19,31.26,30.96,31.0,139288.0,26.3917,26.451,26.1971,26.2309,139288.0
2020-05-15 10:50:00,31.01,31.01,30.66,30.69,106415.0,26.2394,26.2394,25.9433,25.9686,106415.0
2020-05-15 11:00:00,30.69,30.69,30.39,30.66,118378.0,25.9686,25.9686,25.7148,25.9433,118378.0
2020-05-15 11:10:00,30.63,30.75,30.4,30.74,133567.0,25.9179,26.0194,25.7233,26.0109,133567.0
2020-05-15 11:20:00,30.74,30.97,30.68,30.8,117926.0,26.0109,26.2056,25.9602,26.0617,117926.0
2020-05-15 11:30:00,30.8,30.84,30.55,30.6,106560.0,26.0617,26.0956,25.8502,25.8925,106560.0
2020-05-15 11:40:00,30.62,30.62,30.44,30.48,95822.0,25.9094,25.9094,25.7571,25.7909,95822.0
2020-05-15 11:50:00,30.47,30.7,30.4,30.7,92200.0,25.7825,25.9771,25.7233,25.9771,92200.0
2020-05-15 12:00:00,30.69,30.88,30.65,30.86,108341.0,25.9686,26.1294,25.9348,26.1125,108341.0
2020-05-15 12:10:00,30.86,30.86,30.61,30.75,83466.0,26.1125,26.1125,25.9009,26.0194,83466.0
2020-05-15 12:20:00,30.76,30.85,30.63,30.73,102025.0,26.0279,26.104,25.9179,26.0025,102025.0
2020-05-15 12:30:00,30.72,30.77,30.64,30.7,66237.0,25.994,26.0363,25.9263,25.9771,66237.0
2020-05-15 12:40:00,30.71,30.73,30.49,30.59,99126.0,25.9856,26.0025,25.7994,25.884,99126.0
2020-05-15 12:50:00,30.59,30.64,30.42,30.51,73851.0,25.884,25.9263,25.7402,25.8163,73851.0
2020-05-15 13:00:00,30.49,30.6,30.31,30.34,89695.0,25.7994,25.8925,25.6471,25.6725,89695.0
2020-05-15 13:10:00,30.35,30.51,30.29,30.36,87973.0,25.6809,25.8163,25.6302,25.6894,87973.0
2020-05-15 13:20:00,30.36,30.42,30.29,30.36,89510.0,25.6894,25.7402,25.6302,25.6894,89510.0
2020-05-15 13:30:00,30.35,30.45,30.32,30.43,69239.0,25.6809,25.7656,25.6556,25.7486,69239.0
2020-05-15 13:40:00,30.43,30.53,30.29,30.31,93201.0,25.7486,25.8333,25.6302,25.6471,93201.0
2020-05-15 13:50:00,30.3,30.49,30.3,30.43,89087.0,25.6386,25.7994,25.6386,25.7486,89087.0
2020-05-15 14:00:00,30.44,30.75,30.43,30.71,116909.0,25.7571,26.0194,25.7486,25.9856,116909.0
2020-05-15 14:10:00,30.71,30.78,30.64,30.71,67540.0,25.9856,26.0448,25.9263,25.9856,67540.0
2020-05-15 14:20:00,30.71,30.77,30.62,30.71,67588.0,25.9856,26.0363,25.9094,25.9856,67588.0
2020-05-15 14:30:00,30.72,30.73,30.45,30.52,110598.0,25.994,26.0025,25.7656,25.8248,110598.0
2020-05-15 14:40:00,30.53,30.55,30.39,30.47,83621.0,25.8333,25.8502,25.7148,25.7825,83621.0
2020-05-15 14:50:00,30.46,30.55,30.42,30.42,81546.0,25.774,25.8502,25.7402,25.7402,81546.0
2020-05-15 15:00:00,30.43,30.52,30.38,30.49,88061.0,25.7486,25.8248,25.7063,25.7994,88061.0
2020-05-15 15:10:00,30.48,30.51,30.39,30.5,92601.0,25.7909,25.8163,25.7148,25.8079,92601.0
2020-05-15 15:20:00,30.49,30.64,30.49,30.55,121106.0,25.7994,25.9263,25.7994,25.8502,121106.0
2020-05-15 15:30:00,30.56,30.62,30.38,30.41,214618.0,25.8586,25.9094,25.7063,25.7317,214618.0
2020-05-15 15:40:00,30.41,30.56,30.36,30.54,292144.0,25.7317,25.8586,25.6894,25.8417,292144.0
2020-05-15 15:50:00,30.53,30.8,30.21,30.3,1260258.0,25.8333,26.0617,25.5625,25.6386,1260258.0
2020-05-18 09:30:00,32.36,33.05,31.98,33.01,863343.0,27.3817,27.9656,27.0602,27.9317,863343.0
2020-05-18 09:40:00,33.02,33.45,32.62,33.34,466294.0,27.9402,28.304,27.6017,28.211,466294.0
2020-05-18 09:50:00,33.35,33.8,33.32,33.4,357226.0,28.2194,28.6002,28.194,28.2617,357226.0
2020-05-18 10:00:00,33.42,33.61,33.24,33.31,376345.0,28.2787,28.4394,28.1263,28.1856,376345.0
2020-05-18 10:10:00,33.32,33.54,33.21,33.52,189187.0,28.194,28.3802,28.101,28.3633,189187.0
2020-05-18 10:20:00,33.53,33.61,33.39,33.48,154409.0,28.3717,28.4394,28.2533,28.3294,154409.0
2020-05-18 10:30:00,33.49,34.12,33.46,34.06,271275.0,28.3379,28.871,28.3125,28.8202,271275.0
2020-05-18 10:40:00,34.07,34.43,34.01,34.38,262538.0,28.8287,29.1333,28.7779,29.091,262538.0
2020-05-18 10:50:00,34.36,34.48,34.13,34.15,373091.0,29.074,29.1756,28.8794,28.8964,373091.0
2020-05-18 11:00:00,34.17,34.33,34.12,34.24,229445.0,28.9133,29.0487,28.871,28.9725,229445.0
2020-05-18 11:10:00,34.25,34.4,34.08,34.27,286062.0,28.981,29.1079,28.8371,28.9979,286062.0
2020-05-18 11:20:00,34.25,34.46,34.23,34.35,229433.0,28.981,29.1587,28.964,29.0656,229433.0
2020-05-18 11:30:00,34.35,34.35,33.76,33.82,188624.0,29.0656,29.0656,28.5663,28.6171,188624.0
2020-05-18 11:40:00,33.82,33.98,33.81,33.81,122839.0,28.6171,28.7525,28.6087,28.6087,122839.0
2020-05-18 11:50:00,33.81,34.44,33.8,34.39,236123.0,28.6087,29.1417,28.6002,29.0994,236123.0
2020-05-18 12:00:00,34.39,34.48,34.3,34.4,166790.0,29.0994,29.1756,29.0233,29.1079,166790.0
2020-05-18 12:10:00,34.38,34.45,34.2,34.24,97964.0,29.091,29.1502,28.9387,28.9725,97964.0
2020-05-18 12:20:00,34.23,34.5,34.21,34.46,121794.0,28.964,29.1925,28.9471,29.1587,121794.0
2020-05-18 12:30:00,34.46,34.54,34.4,34.5,148091.0,29.1587,29.2264,29.1079,29.1925,148091.0
2020-05-18 12:40:00,34.51,34.51,34.09,34.15,86204.0,29.201,29.201,28.8456,28.8964,86204.0
2020-05-18 12:50:00,34.17,34.34,34.13,34.32,110619.0,28.9133,29.0571,28.8794,29.0402,110619.0
2020-05-18 13:00:00,34.34,34.49,34.34,34.48,156140.0,29.0571,29.184,29.0571,29.1756,156140.0
2020-05-18 13:10:00,34.47,34.58,34.4,34.58,94374.0,29.1671,29.2602,29.1079,29.2602,94374.0
2020-05-18 13:20:00,34.58,34.75,34.52,34.74,110517.0,29.2602,29.404,29.2094,29.3956,110517.0
2020-05-18 13:30:00,34.75,34.77,34.5,34.65,105541.0,29.404,29.421,29.1925,29.3194,105541.0
2020-05-18 13:40:00,34.65,34.89,34.6,34.78,129899.0,29.3194,29.5225,29.2771,29.4294,129899.0
2020-05-18 13:50:00,34.78,34.83,34.66,34.83,74425.0,29.4294,29.4717,29.3279,29.4717,74425.0
2020-05-18 14:00:00,34.82,34.92,34.69,34.7,99933.0,29.4633,29.5479,29.3533,29.3617,99933.0
2020-05-18 14:10:00,34.71,34.73,34.41,34.43,99599.0,29.3702,29.3871,29.1164,29.1333,99599.0
2020-05-18 14:20:00,34.42,34.56,34.42,34.54,95500.0,29.1248,29.2433,29.1248,29.2264,95500.0
2020-05-18 14:30:00,34.54,34.99,34.52,34.99,163803.0,29.2264,29.6071,29.2094,29.6071,163803.0
2020-05-18 14:40:00,34.98,35.06,34.86,34.9,284601.0,29.5987,29.6664,29.4971,29.531,284601.0
2020-05-18 14:50:00,34.89,34.96,34.83,34.93,183633.0,29.5225,29.5817,29.4717,29.5564,183633.0
2020-05-18 15:00:00,34.93,35.19,34.91,35.18,241262.0,29.5564,29.7764,29.5394,29.7679,241262.0
2020-05-18 15:10:00,35.17,35.17,34.9,35.05,238111.0,29.7594,29.7594,29.531,29.6579,238111.0
2020-05-18 15:20:00,35.05,35.1,34.97,35.02,211091.0,29.6579,29.7002,29.5902,29.6325,211091.0
2020-05-18 15:30:00,35.02,35.18,34.97,34.98,291755.0,29.6325,29.7679,29.5902,29.5987,291755.0
2020-05-18 15:40:00,34.99,35.22,34.98,35.19,440177.0,29.6071,29.8017,29.5987,29.7764,440177.0
2020-05-18 15:50:00,35.19,35.31,34.92,34.95,1007045.0,29.7764,29.8779,29.5479,29.5733,1007045.0
2020-05-19 09:30:00,34.6,34.7,33.44,33.58,522539.0,29.7693,29.8554,28.7713,28.8917,522539.0
2020-05-19 09:40:00,33.58,33.61,33.08,33.24,370827.0,28.8917,28.9175,28.4615,28.5992,370827.0
2020-05-19 09:50:00,33.24,34.36,33.13,34.35,412910.0,28.5992,29.5628,28.5046,29.5542,412910.0
2020-05-19 10:00:00,34.34,34.99,34.13,34.78,393780.0,29.5456,30.1049,29.3649,29.9242,393780.0
2020-05-19 10:10:00,34.77,34.81,34.12,34.16,236613.0,29.9156,29.95,29.3563,29.3907,236613.0
2020-05-19 10:20:00,34.18,34.68,34.15,34.29,196791.0,29.408,29.8381,29.3821,29.5026,196791.0
2020-05-19 10:30:00,34.34,34.51,34.27,34.37,206438.0,29.5456,29.6919,29.4854,29.5714,206438.0
2020-05-19 10:40:00,34.37,34.75,34.22,34.64,251448.0,29.5714,29.8984,29.4424,29.8037,251448.0
2020-05-19 10:50:00,34.66,34.99,34.5,34.55,346020.0,29.8209,30.1049,29.6833,29.7263,346020.0
2020-05-19 11:00:00,34.55,34.69,34.48,34.61,249238.0,29.7263,29.8468,29.6661,29.7779,249238.0
2020-05-19 11:10:00,34.63,34.63,34.1,34.57,165522.0,29.7951,29.7951,29.3391,29.7435,165522.0
2020-05-19 11:20:00,34.58,34.93,34.46,34.77,220356.0,29.7521,30.0532,29.6489,29.9156,220356.0
2020-05-19 11:30:00,34.76,34.93,34.59,34.63,109186.0,29.907,30.0532,29.7607,29.7951,109186.0
2020-05-19 11:40:00,34.63,34.75,34.5,34.52,132299.0,29.7951,29.8984,29.6833,29.7005,132299.0
2020-05-19 11:50:00,34.54,34.66,34.41,34.6,114171.0,29.7177,29.8209,29.6058,29.7693,114171.0
2020-05-19 12:00:00,34.61,34.89,34.58,34.86,126219.0,29.7779,30.0188,29.7521,29.993,126219.0
2020-05-19 12:10:00,34.87,34.92,34.69,34.75,88192.0,30.0016,30.0446,29.8468,29.8984,88192.0
2020-05-19 12:20:00,34.75,34.88,34.59,34.63,118814.0,29.8984,30.0102,29.7607,29.7951,118814.0
2020-05-19 12:30:00,34.65,34.71,34.56,34.67,85269.0,29.8123,29.864,29.7349,29.8295,85269.0
2020-05-19 12:40:00,34.67,34.76,34.6,34.68,63928.0,29.8295,29.907,29.7693,29.8381,63928.0
2020-05-19 12:50:00,34.68,34.8,34.67,34.73,47466.0,29.8381,29.9414,29.8295,29.8812,47466.0
2020-05-19 13:00:00,34.71,34.82,34.68,34.78,46610.0,29.864,29.9586,29.8381,29.9242,46610.0
2020-05-19 13:10:00,34.79,34.97,34.78,34.96,66186.0,29.9328,30.0877,29.9242,30.0791,66186.0
2020-05-19 13:20:00,34.96,35.03,34.85,34.85,124855.0,30.0791,30.1393,29.9844,29.9844,124855.0
2020-05-19 13:30:00,34.86,34.92,34.73,34.85,76459.0,29.993,30.0446,29.8812,29.9844,76459.0
2020-05-19 13:40:00,34.83,35.09,34.81,35.05,107266.0,29.9672,30.1909,29.95,30.1565,107266.0
2020-05-19 13:50:00,35.05,35.1,34.95,35.0,61280.0,30.1565,30.1995,30.0705,30.1135,61280.0
2020-05-19 14:00:00,34.99,35.11,34.85,35.1,108757.0,30.1049,30.2081,29.9844,30.1995,108757.0
2020-05-19 14:10:00,35.11,35.2,35.03,35.2,104811.0,30.2081,30.2856,30.1393,30.2856,104811.0
2020-05-19 14:20:00,35.21,35.38,35.16,35.3,173524.0,30.2942,30.4404,30.2511,30.3716,173524.0
2020-05-19 14:30:00,35.29,35.29,35.13,35.14,109899.0,30.363,30.363,30.2253,30.2339,109899.0
2020-05-19 14:40:00,35.14,35.24,35.03,35.21,130234.0,30.2339,30.32,30.1393,30.2942,130234.0
2020-05-19 14:50:00,35.21,35.21,34.52,34.65,184399.0,30.2942,30.2942,29.7005,29.8123,184399.0
2020-05-19 15:00:00,34.62,35.12,34.56,35.12,221719.0,29.7865,30.2167,29.7349,30.2167,221719.0
2020-05-19 15:10:00,35.11,35.38,35.07,35.07,413626.0,30.2081,30.4404,30.1737,30.1737,413626.0
2020-05-19 15:20:00,35.07,35.2,34.84,35.18,228872.0,30.1737,30.2856,29.9758,30.2683,228872.0
2020-05-19 15:30:00,35.18,35.24,34.96,35.08,465747.0,30.2683,30.32,30.0791,30.1823,465747.0
2020-05-19 15:40:00,35.09,35.12,34.73,34.73,365964.0,30.1909,30.2167,29.8812,29.8812,365964.0
2020-05-19 15:50:00,34.67,34.82,34.44,34.48,561866.0,29.8295,29.9586,29.6317,29.6661,561866.0
2020-05-20 09:30:00,35.35,36.19,35.15,35.98,577914.0,30.4146,31.1373,30.2425,30.9567,577914.0
2020-05-20 09:40:00,35.95,36.38,35.91,36.29,497613.0,30.9308,31.3008,30.8964,31.2234,497613.0
2020-05-20 09:50:00,36.29,36.72,36.2,36.65,510882.0,31.2234,31.5933,31.1459,31.5331,510882.0
2020-05-20 10:00:00,36.64,36.91,36.46,36.66,368048.0,31.5245,31.7568,31.3696,31.5417,368048.0
2020-05-20 10:10:00,36.66,36.75,36.52,36.73,234345.0,31.5417,31.6191,31.4213,31.6019,234345.0
2020-05-20 10:20:00,36.73,36.76,36.18,36.56,311857.0,31.6019,31.6278,31.1287,31.4557,311857.0
2020-05-20 10:30:00,36.58,36.62,36.01,36.09,323696.0,31.4729,31.5073,30.9825,31.0513,323696.0
2020-05-20 10:40:00,36.08,36.25,35.9,36.11,296981.0,31.0427,31.189,30.8878,31.0685,296981.0
2020-05-20 10:50:00,36.11,36.36,36.06,36.13,167035.0,31.0685,31.2836,31.0255,31.0857,167035.0
2020-05-20 11:00:00,36.12,36.32,35.95,36.0,184174.0,31.0771,31.2492,30.9308,30.9739,184174.0
2020-05-20 11:10:00,36.0,36.37,35.94,36.31,194782.0,30.9739,31.2922,30.9222,31.2406,194782.0
2020-05-20 11:20:00,36.31,36.5,36.24,36.48,137187.0,31.2406,31.4041,31.1804,31.3868,137187.0
2020-05-20 11:30:00,36.46,36.48,36.08,36.13,170253.0,31.3696,31.3868,31.0427,31.0857,170253.0
2020-05-20 11:40:00,36.13,36.47,36.12,36.45,92013.0,31.0857,31.3782,31.0771,31.361,92013.0
2020-05-20 11:50:00,36.44,36.58,36.36,36.49,97565.0,31.3524,31.4729,31.2836,31.3954,97565.0
2020-05-20 12:00:00,36.48,36.55,36.29,36.48,134598.0,31.3868,31.4471,31.2234,31.3868,134598.0
2020-05-20 12:10:00,36.47,36.5,36.15,36.26,150632.0,31.3782,31.4041,31.1029,31.1976,150632.0
2020-05-20 12:20:00,36.26,36.48,36.13,36.47,242982.0,31.1976,31.3868,31.0857,31.3782,242982.0
2020-05-20 12:30:00,36.47,36.6,36.33,36.55,135166.0,31.3782,31.4901,31.2578,31.4471,135166.0
2020-05-20 12:40:00,36.55,36.6,36.41,36.46,120001.0,31.4471,31.4901,31.3266,31.3696,120001.0
2020-05-20 12:50:00,36.49,36.6,36.48,36.53,187073.0,31.3954,31.4901,31.3868,31.4299,187073.0
2020-05-20 13:00:00,36.53,36.6,36.44,36.56,151666.0,31.4299,31.4901,31.3524,31.4557,151666.0
2020-05-20 13:10:00,36.56,37.0,36.53,36.95,235192.0,31.4557,31.8342,31.4299,31.7912,235192.0
2020-05-20 13:20:00,36.95,36.99,36.65,36.72,177266.0,31.7912,31.8256,31.5331,31.5933,177266.0
2020-05-20 13:30:00,36.77,36.8,36.55,36.75,108208.0,31.6364,31.6622,31.4471,31.6191,108208.0
2020-05-20 13:40:00,36.77,36.79,36.58,36.59,112234.0,31.6364,31.6536,31.4729,31.4815,112234.0
2020-05-20 13:50:00,36.59,36.65,36.5,36.65,182215.0,31.4815,31.5331,31.4041,31.5331,182215.0
2020-05-20 14:00:00,36.65,36.74,36.5,36.52,126560.0,31.5331,31.6105,31.4041,31.4213,126560.0
2020-05-20 14:10:00,36.52,36.69,36.47,36.66,139609.0,31.4213,31.5675,31.3782,31.5417,139609.0
2020-05-20 14:20:00,36.64,36.74,36.51,36.72,82311.0,31.5245,31.6105,31.4127,31.5933,82311.0
2020-05-20 14:30:00,36.71,36.89,36.68,36.83,106879.0,31.5847,31.7396,31.5589,31.688,106879.0
2020-05-20 14:40:00,36.84,37.07,36.83,37.04,185293.0,31.6966,31.8945,31.688,31.8687,185293.0
2020-05-20 14:50:00,37.05,37.12,36.8,36.83,172593.0,31.8773,31.9375,31.6622,31.688,172593.0
2020-05-20 15:00:00,36.81,37.08,36.81,37.04,186911.0,31.6708,31.9031,31.6708,31.8687,186911.0
2020-05-20 15:10:00,37.03,37.08,36.67,36.72,196229.0,31.8601,31.9031,31.5503,31.5933,196229.0
2020-05-20 15:20:00,36.73,36.96,36.72,36.95,157693.0,31.6019,31.7998,31.5933,31.7912,157693.0
2020-05-20 15:30:00,36.95,36.95,36.73,36.88,249516.0,31.7912,31.7912,31.6019,31.731,249516.0
2020-05-20 15:40:00,36.89,37.16,36.84,37.15,517143.0,31.7396,31.9719,31.6966,31.9633,517143.0
2020-05-20 15:50:00,37.18,37.28,36.75,36.82,1263393.0,31.9891,32.0752,31.6191,31.6794,1263393.0
2020-05-21 09:30:00,36.81,37.42,36.62,36.74,457466.0,31.6708,32.1956,31.5073,31.6105,457466.0
2020-05-21 09:40:00,36.7,36.96,36.44,36.55,288682.0,31.5761,31.7998,31.3524,31.4471,288682.0
2020-05-21 09:50:00,36.54,36.59,36.06,36.55,310168.0,31.4385,31.4815,31.0255,31.4471,310168.0
2020-05-21 10:00:00,36.55,36.79,36.24,36.4,248907.0,31.4471,31.6536,31.1804,31.318,248907.0
2020-05-21 10:10:00,36.43,36.72,36.39,36.39,125270.0,31.3438,31.5933,31.3094,31.3094,125270.0
2020-05-21 10:20:00,36.39,36.64,36.28,36.31,124503.0,31.3094,31.5245,31.2148,31.2406,124503.0
2020-05-21 10:30:00,36.31,36.34,35.89,35.94,246750.0,31.2406,31.2664,30.8792,30.9222,246750.0
2020-05-21 10:40:00,35.93,36.25,35.87,36.14,128562.0,30.9136,31.189,30.862,31.0943,128562.0
2020-05-21 10:50:00,36.14,36.32,36.11,36.14,117484.0,31.0943,31.2492,31.0685,31.0943,117484.0
2020-05-21 11:00:00,36.14,36.14,35.47,35.64,209850.0,31.0943,31.0943,30.5179,30.6641,209850.0
2020-05-21 11:10:00,35.62,35.73,35.4,35.44,129718.0,30.6469,30.7416,30.4576,30.492,129718.0
2020-05-21 11:20:00,35.48,35.58,35.36,35.57,92760.0,30.5265,30.6125,30.4232,30.6039,92760.0
2020-05-21 11:30:00,35.54,35.77,35.53,35.77,117852.0,30.5781,30.776,30.5695,30.776,117852.0
2020-05-21 11:40:00,35.77,35.83,35.64,35.69,101022.0,30.776,30.8276,30.6641,30.7071,101022.0
2020-05-21 11:50:00,35.7,35.81,35.57,35.79,101166.0,30.7157,30.8104,30.6039,30.7932,101166.0
2020-05-21 12:00:00,35.81,36.05,35.79,35.99,160015.0,30.8104,31.0169,30.7932,30.9653,160015.0
2020-05-21 12:10:00,36.0,36.22,35.96,36.15,137185.0,30.9739,31.1631,30.9394,31.1029,137185.0
2020-05-21 12:20:00,36.15,36.25,36.02,36.03,85043.0,31.1029,31.189,30.9911,30.9997,85043.0
2020-05-21 12:30:00,36.03,36.04,35.86,35.96,92502.0,30.9997,31.0083,30.8534,30.9394,92502.0
2020-05-21 12:40:00,35.97,36.12,35.97,36.09,60962.0,30.948,31.0771,30.948,31.0513,60962.0
2020-05-21 12:50:00,36.09,36.13,35.82,35.88,67386.0,31.0513,31.0857,30.819,30.8706,67386.0
2020-05-21 13:00:00,35.89,36.05,35.81,35.96,152257.0,30.8792,31.0169,30.8104,30.9394,152257.0
2020-05-21 13:10:00,35.98,36.14,35.94,36.12,62941.0,30.9567,31.0943,30.9222,31.0771,62941.0
2020-05-21 13:20:00,36.12,36.21,35.99,36.04,59881.0,31.0771,31.1545,30.9653,31.0083,59881.0
2020-05-21 13:30:00,36.02,36.02,35.88,35.9,59272.0,30.9911,30.9911,30.8706,30.8878,59272.0
2020-05-21 13:40:00,35.89,36.01,35.81,35.99,65540.0,30.8792,30.9825,30.8104,30.9653,65540.0
2020-05-21 13:50:00,35.98,36.1,35.98,36.05,68980.0,30.9567,31.0599,30.9567,31.0169,68980.0
2020-05-21 14:00:00,36.05,36.27,36.04,36.27,74721.0,31.0169,31.2062,31.0083,31.2062,74721.0
2020-05-21 14:10:00,36.27,36.29,36.2,36.25,90244.0,31.2062,31.2234,31.1459,31.189,90244.0
2020-05-21 14:20:00,36.25,36.3,36.15,36.21,71513.0,31.189,31.232,31.1029,31.1545,71513.0
2020-05-21 14:30:00,36.21,36.27,35.98,36.03,123558.0,31.1545,31.2062,30.9567,30.9997,123558.0
2020-05-21 14:40:00,36.03,36.15,35.93,35.96,101403.0,30.9997,31.1029,30.9136,30.9394,101403.0
2020-05-21 14:50:00,35.95,35.99,35.87,35.87,79084.0,30.9308,30.9653,30.862,30.862,79084.0
2020-05-21 15:00:00,35.87,36.09,35.85,36.08,194028.0,30.862,31.0513,30.8448,31.0427,194028.0
2020-05-21 15:10:00,36.05,36.09,35.94,36.01,126393.0,31.0169,31.0513,30.9222,30.9825,126393.0
2020-05-21 15:20:00,36.01,36.06,35.93,36.02,114801.0,30.9825,31.0255,30.9136,30.9911,114801.0
2020-05-21 15:30:00,36.02,36.05,35.85,35.98,180403.0,30.9911,31.0169,30.8448,30.9567,180403.0
2020-05-21 15:40:00,35.98,36.02,35.8,35.98,310388.0,30.9567,30.9911,30.8018,30.9567,310388.0
2020-05-21 15:50:00,36.0,36.12,35.66,35.69,1225532.0,30.9739,31.0771,30.6813,30.7071,1225532.0
2020-05-22 09:30:00,35.58,35.72,34.71,34.85,376802.0,30.6125,30.733,29.864,29.9844,376802.0
2020-05-22 09:40:00,34.86,35.02,34.73,34.99,167845.0,29.993,30.1307,29.8812,30.1049,167845.0
2020-05-22 09:50:00,35.0,35.34,34.88,35.08,140989.0,30.1135,30.406,30.0102,30.1823,140989.0
2020-05-22 10:00:00,35.1,35.1,34.61,34.72,151322.0,30.1995,30.1995,29.7779,29.8726,151322.0
2020-05-22 10:10:00,34.7,34.8,34.44,34.8,130072.0,29.8554,29.9414,29.6317,29.9414,130072.0
2020-05-22 10:20:00,34.81,35.26,34.81,35.25,113839.0,29.95,30.3372,29.95,30.3286,113839.0
2020-05-22 10:30:00,35.27,35.3,35.14,35.2,117716.0,30.3458,30.3716,30.2339,30.2856,117716.0
2020-05-22 10:40:00,35.21,35.23,34.96,34.99,112721.0,30.2942,30.3114,30.0791,30.1049,112721.0
2020-05-22 10:50:00,34.97,35.06,34.88,34.98,73452.0,30.0877,30.1651,30.0102,30.0963,73452.0
2020-05-22 11:00:00,34.98,35.38,34.96,35.33,113088.0,30.0963,30.4404,30.0791,30.3974,113088.0
2020-05-22 11:10:00,35.33,35.43,35.19,35.42,65661.0,30.3974,30.4834,30.2769,30.4748,65661.0
2020-05-22 11:20:00,35.42,35.42,35.16,35.23,91204.0,30.4748,30.4748,30.2511,30.3114,91204.0
2020-05-22 11:30:00,35.23,35.29,35.1,35.19,114038.0,30.3114,30.363,30.1995,30.2769,114038.0
2020-05-22 11:40:00,35.2,35.3,35.12,35.3,46926.0,30.2856,30.3716,30.2167,30.3716,46926.0
2020-05-22 11:50:00,35.3,35.43,35.28,35.37,52982.0,30.3716,30.4834,30.3544,30.4318,52982.0
2020-05-22 12:00:00,35.37,35.49,35.3,35.46,132662.0,30.4318,30.5351,30.3716,30.5093,132662.0
2020-05-22 12:10:00,35.45,35.47,35.32,35.44,58774.0,30.5006,30.5179,30.3888,30.492,58774.0
2020-05-22 12:20:00,35.43,35.47,35.36,35.46,66282.0,30.4834,30.5179,30.4232,30.5093,66282.0
2020-05-22 12:30:00,35.45,35.53,35.38,35.39,44039.0,30.5006,30.5695,30.4404,30.449,44039.0
2020-05-22 12:40:00,35.39,35.39,35.24,35.26,70373.0,30.449,30.449,30.32,30.3372,70373.0
2020-05-22 12:50:00,35.25,35.36,35.24,35.34,35323.0,30.3286,30.4232,30.32,30.406,35323.0
2020-05-22 13:00:00,35.34,35.4,35.31,35.34,51954.0,30.406,30.4576,30.3802,30.406,51954.0
2020-05-22 13:10:00,35.33,35.36,35.26,35.34,34267.0,30.3974,30.4232,30.3372,30.406,34267.0
2020-05-22 13:20:00,35.33,35.51,35.3,35.48,41433.0,30.3974,30.5523,30.3716,30.5265,41433.0
2020-05-22 13:30:00,35.49,35.53,35.32,35.37,52767.0,30.5351,30.5695,30.3888,30.4318,52767.0
2020-05-22 13:40:00,35.37,35.41,35.29,35.37,35321.0,30.4318,30.4662,30.363,30.4318,35321.0
2020-05-22 13:50:00,35.36,35.58,35.31,35.55,44130.0,30.4232,30.6125,30.3802,30.5867,44130.0
2020-05-22 14:00:00,35.54,35.71,35.52,35.68,56797.0,30.5781,30.7243,30.5609,30.6985,56797.0
2020-05-22 14:10:00,35.68,35.76,35.6,35.64,52666.0,30.6985,30.7674,30.6297,30.6641,52666.0
2020-05-22 14:20:00,35.65,35.67,35.56,35.64,58022.0,30.6727,30.6899,30.5953,30.6641,58022.0
2020-05-22 14:30:00,35.63,35.64,35.49,35.57,44928.0,30.6555,30.6641,30.5351,30.6039,44928.0
2020-05-22 14:40:00,35.57,35.6,35.42,35.59,78275.0,30.6039,30.6297,30.4748,30.6211,78275.0
2020-05-22 14:50:00,35.59,35.66,35.53,35.65,57204.0,30.6211,30.6813,30.5695,30.6727,57204.0
2020-05-22 15:00:00,35.65,35.81,35.6,35.8,97419.0,30.6727,30.8104,30.6297,30.8018,97419.0
2020-05-22 15:10:00,35.81,35.84,35.53,35.54,102315.0,30.8104,30.8362,30.5695,30.5781,102315.0
2020-05-22 15:20:00,35.54,35.58,35.36,35.46,112672.0,30.5781,30.6125,30.4232,30.5093,112672.0
2020-05-22 15:30:00,35.46,35.56,35.42,35.49,103730.0,30.5093,30.5953,30.4748,30.5351,103730.0
2020-05-22 15:40:00,35.49,35.65,35.42,35.58,138382.0,30.5351,30.6727,30.4748,30.6125,138382.0
2020-05-22 15:50:00,35.57,35.63,35.41,35.56,370554.0,30.6039,30.6555,30.4662,30.5953,370554.0
2020-05-26 09:30:00,37.09,37.53,36.61,36.85,578521.0,31.9117,32.2902,31.4987,31.7052,578521.0
2020-05-26 09:40:00,36.85,37.22,36.78,37.14,272188.0,31.7052,32.0235,31.645,31.9547,272188.0
2020-05-26 09:50:00,37.13,37.27,36.82,36.91,259521.0,31.9461,32.0665,31.6794,31.7568,259521.0
2020-05-26 10:00:00,36.9,37.26,36.88,36.91,261884.0,31.7482,32.0579,31.731,31.7568,261884.0
2020-05-26 10:10:00,36.92,37.04,36.84,36.95,137621.0,31.7654,31.8687,31.6966,31.7912,137621.0
2020-05-26 10:20:00,36.98,36.99,36.63,36.82,145455.0,31.817,31.8256,31.5159,31.6794,145455.0
2020-05-26 10:30:00,36.8,36.89,36.67,36.8,160587.0,31.6622,31.7396,31.5503,31.6622,160587.0
2020-05-26 10:40:00,36.82,36.98,36.67,36.9,107340.0,31.6794,31.817,31.5503,31.7482,107340.0
2020-05-26 10:50:00,36.9,37.0,36.72,36.78,90816.0,31.7482,31.8342,31.5933,31.645,90816.0
2020-05-26 11:00:00,36.76,36.87,36.64,36.66,80194.0,31.6278,31.7224,31.5245,31.5417,80194.0
2020-05-26 11:10:00,36.66,36.99,36.62,36.97,118974.0,31.5417,31.8256,31.5073,31.8084,118974.0
2020-05-26 11:20:00,36.97,37.0,36.72,36.95,165104.0,31.8084,31.8342,31.5933,31.7912,165104.0
2020-05-26 11:30:00,36.95,36.96,36.75,36.89,109880.0,31.7912,31.7998,31.6191,31.7396,109880.0
2020-05-26 11:40:00,36.9,37.07,36.83,36.99,172913.0,31.7482,31.8945,31.688,31.8256,172913.0
2020-05-26 11:50:00,36.99,36.99,36.73,36.83,145591.0,31.8256,31.8256,31.6019,31.688,145591.0
2020-05-26 12:00:00,36.83,36.87,36.72,36.87,93224.0,31.688,31.7224,31.5933,31.7224,93224.0
2020-05-26 12:10:00,36.86,36.97,36.83,36.96,128552.0,31.7138,31.8084,31.688,31.7998,128552.0
2020-05-26 12:20:00,36.95,37.02,36.9,36.97,113095.0,31.7912,31.8515,31.7482,31.8084,113095.0
2020-05-26 12:30:00,36.97,37.11,36.96,37.05,178218.0,31.8084,31.9289,31.7998,31.8773,178218.0
2020-05-26 12:40:00,37.07,37.1,36.96,37.04,290386.0,31.8945,31.9203,31.7998,31.8687,290386.0
2020-05-26 12:50:00,37.04,37.11,37.01,37.08,105570.0,31.8687,31.9289,31.8428,31.9031,105570.0
2020-05-26 13:00:00,37.09,37.34,37.06,37.3,67541.0,31.9117,32.1268,31.8859,32.0924,67541.0
2020-05-26 13:10:00,37.32,37.39,37.25,37.26,103795.0,32.1096,32.1698,32.0493,32.0579,103795.0
2020-05-26 13:20:00,37.27,37.51,37.27,37.41,192047.0,32.0665,32.273,32.0665,32.187,192047.0
2020-05-26 13:30:00,37.42,37.52,37.39,37.5,101488.0,32.1956,32.2816,32.1698,32.2644,101488.0
2020-05-26 13:40:00,37.49,37.49,37.34,37.42,137505.0,32.2558,32.2558,32.1268,32.1956,137505.0
2020-05-26 13:50:00,37.42,37.49,37.4,37.42,66419.0,32.1956,32.2558,32.1784,32.1956,66419.0
2020-05-26 14:00:00,37.42,37.49,37.36,37.44,128671.0,32.1956,32.2558,32.144,32.2128,128671.0
2020-05-26 14:10:00,37.45,37.52,37.33,37.39,127733.0,32.2214,32.2816,32.1182,32.1698,127733.0
2020-05-26 14:20:00,37.39,37.47,37.26,37.3,136529.0,32.1698,32.2386,32.0579,32.0924,136529.0
2020-05-26 14:30:00,37.31,37.32,37.0,37.03,207733.0,32.101,32.1096,31.8342,31.8601,207733.0
2020-05-26 14:40:00,37.02,37.29,36.97,37.22,133457.0,31.8515,32.0838,31.8084,32.0235,133457.0
2020-05-26 14:50:00,37.23,37.24,37.1,37.18,158489.0,32.0321,32.0407,31.9203,31.9891,158489.0
2020-05-26 15:00:00,37.17,37.25,37.14,37.15,200581.0,31.9805,32.0493,31.9547,31.9633,200581.0
2020-05-26 15:10:00,37.15,37.27,37.13,37.26,192569.0,31.9633,32.0665,31.9461,32.0579,192569.0
2020-05-26 15:20:00,37.27,37.31,37.2,37.22,341793.0,32.0665,32.101,32.0063,32.0235,341793.0
2020-05-26 15:30:00,37.22,37.28,37.07,37.11,207331.0,32.0235,32.0752,31.8945,31.9289,207331.0
2020-05-26 15:40:00,37.11,37.14,36.88,36.97,324504.0,31.9289,31.9547,31.731,31.8084,324504.0
2020-05-26 15:50:00,36.93,36.98,36.75,36.81,603675.0,31.774,31.817,31.6191,31.6708,603675.0
2020-05-27 09:30:00,37.73,37.94,37.23,37.48,500998.0,32.4623,32.643,32.0321,32.2472,500998.0
2020-05-27 09:40:00,37.47,37.67,37.23,37.26,359726.0,32.2386,32.4107,32.0321,32.0579,359726.0
2020-05-27 09:50:00,37.24,37.31,36.73,36.77,391576.0,32.0407,32.101,31.6019,31.6364,391576.0
2020-05-27 10:00:00,36.75,36.8,36.51,36.75,231269.0,31.6191,31.6622,31.4127,31.6191,231269.0
2020-05-27 10:10:00,36.78,37.31,36.74,37.31,237331.0,31.645,32.101,31.6105,32.101,237331.0
2020-05-27 10:20:00,37.31,37.35,36.93,36.98,109772.0,32.101,32.1354,31.774,31.817,109772.0
2020-05-27 10:30:00,36.98,36.98,36.16,36.18,309045.0,31.817,31.817,31.1115,31.1287,309045.0
2020-05-27 10:40:00,36.17,36.19,35.63,35.63,306227.0,31.1201,31.1373,30.6555,30.6555,306227.0
2020-05-27 10:50:00,35.63,35.97,35.56,35.9,257187.0,30.6555,30.948,30.5953,30.8878,257187.0
2020-05-27 11:00:00,35.91,36.27,35.86,36.13,254226.0,30.8964,31.2062,30.8534,31.0857,254226.0
2020-05-27 11:10:00,36.12,36.25,36.03,36.15,189279.0,31.0771,31.189,30.9997,31.1029,189279.0
2020-05-27 11:20:00,36.16,36.33,35.98,36.32,186437.0,31.1115,31.2578,30.9567,31.2492,186437.0
2020-05-27 11:30:00,36.32,36.75,36.3,36.47,172574.0,31.2492,31.6191,31.232,31.3782,172574.0
2020-05-27 11:40:00,36.46,36.56,36.31,36.52,168744.0,31.3696,31.4557,31.2406,31.4213,168744.0
2020-05-27 11:50:00,36.51,36.61,36.35,36.57,112023.0,31.4127,31.4987,31.275,31.4643,112023.0
2020-05-27 12:00:00,36.56,36.76,36.49,36.73,136724.0,31.4557,31.6278,31.3954,31.6019,136724.0
2020-05-27 12:10:00,36.72,36.93,36.64,36.93,93877.0,31.5933,31.774,31.5245,31.774,93877.0
2020-05-27 12:20:00,36.93,37.24,36.91,37.17,313665.0,31.774,32.0407,31.7568,31.9805,313665.0
2020-05-27 12:30:00,37.19,37.32,37.19,37.22,296547.0,31.9977,32.1096,31.9977,32.0235,296547.0
2020-05-27 12:40:00,37.22,37.26,37.07,37.12,113524.0,32.0235,32.0579,31.8945,31.9375,113524.0
2020-05-27 12:50:00,37.13,37.16,36.87,36.93,68336.0,31.9461,31.9719,31.7224,31.774,68336.0
2020-05-27 13:00:00,36.93,37.12,36.76,37.04,93554.0,31.774,31.9375,31.6278,31.8687,93554.0
2020-05-27 13:10:00,37.04,37.16,37.01,37.08,85756.0,31.8687,31.9719,31.8428,31.9031,85756.0
2020-05-27 13:20:00,37.08,37.1,36.98,37.04,84756.0,31.9031,31.9203,31.817,31.8687,84756.0
2020-05-27 13:30:00,37.04,37.05,36.93,37.04,93324.0,31.8687,31.8773,31.774,31.8687,93324.0
2020-05-27 13:40:00,37.04,37.1,36.98,37.09,61802.0,31.8687,31.9203,31.817,31.9117,61802.0
2020-05-27 13:50:00,37.09,37.1,36.9,36.9,61765.0,31.9117,31.9203,31.7482,31.7482,61765.0
2020-05-27 14:00:00,36.89,37.02,36.82,36.89,105583.0,31.7396,31.8515,31.6794,31.7396,105583.0
2020-05-27 14:10:00,36.91,37.1,36.9,37.08,108107.0,31.7568,31.9203,31.7482,31.9031,108107.0
2020-05-27 14:20:00,37.09,37.09,36.92,36.95,96841.0,31.9117,31.9117,31.7654,31.7912,96841.0
2020-05-27 14:30:00,36.95,36.99,36.88,36.92,111958.0,31.7912,31.8256,31.731,31.7654,111958.0
2020-05-27 14:40:00,36.91,36.93,36.74,36.8,80816.0,31.7568,31.774,31.6105,31.6622,80816.0
2020-05-27 14:50:00,36.8,36.83,36.62,36.65,106210.0,31.6622,31.688,31.5073,31.5331,106210.0
2020-05-27 15:00:00,36.64,36.75,36.59,36.73,144043.0,31.5245,31.6191,31.4815,31.6019,144043.0
2020-05-27 15:10:00,36.74,36.8,36.62,36.72,130040.0,31.6105,31.6622,31.5073,31.5933,130040.0
2020-05-27 15:20:00,36.72,36.75,36.59,36.72,221904.0,31.5933,31.6191,31.4815,31.5933,221904.0
2020-05-27 15:30:00,36.71,36.76,36.64,36.72,191787.0,31.5847,31.6278,31.5245,31.5933,191787.0
2020-05-27 15:40:00,36.7,36.75,36.62,36.66,406967.0,31.5761,31.6191,31.5073,31.5417,406967.0
2020-05-27 15:50:00,36.67,36.73,36.55,36.58,699781.0,31.5503,31.6019,31.4471,31.4729,699781.0
2020-05-28 09:30:00,36.7,36.7,35.61,35.61,365183.0,31.5761,31.5761,30.6383,30.6383,365183.0
2020-05-28 09:40:00,35.61,36.06,35.38,35.66,218669.0,30.6383,31.0255,30.4404,30.6813,218669.0
2020-05-28 09:50:00,35.64,35.82,35.51,35.82,182355.0,30.6641,30.819,30.5523,30.819,182355.0
2020-05-28 10:00:00,35.8,35.87,35.62,35.62,144505.0,30.8018,30.862,30.6469,30.6469,144505.0
2020-05-28 10:10:00,35.61,35.7,35.32,35.43,250262.0,30.6383,30.7157,30.3888,30.4834,250262.0
2020-05-28 10:20:00,35.42,35.82,35.42,35.76,159536.0,30.4748,30.819,30.4748,30.7674,159536.0
2020-05-28 10:30:00,35.78,35.85,35.62,35.79,153395.0,30.7846,30.8448,30.6469,30.7932,153395.0
2020-05-28 10:40:00,35.79,35.96,35.76,35.87,96490.0,30.7932,30.9394,30.7674,30.862,96490.0
2020-05-28 10:50:00,35.88,35.94,35.75,35.77,74333.0,30.8706,30.9222,30.7588,30.776,74333.0
2020-05-28 11:00:00,35.75,35.79,35.46,35.49,167410.0,30.7588,30.7932,30.5093,30.5351,167410.0
2020-05-28 11:10:00,35.48,35.86,35.3,35.84,202479.0,30.5265,30.8534,30.3716,30.8362,202479.0
2020-05-28 11:20:00,35.84,36.11,35.67,36.09,161299.0,30.8362,31.0685,30.6899,31.0513,161299.0
2020-05-28 11:30:00,36.09,36.09,35.81,35.93,100824.0,31.0513,31.0513,30.8104,30.9136,100824.0
2020-05-28 11:40:00,35.93,36.04,35.82,36.03,61277.0,30.9136,31.0083,30.819,30.9997,61277.0
2020-05-28 11:50:00,36.03,36.16,35.94,36.09,87290.0,30.9997,31.1115,30.9222,31.0513,87290.0
2020-05-28 12:00:00,36.1,36.26,36.03,36.24,79862.0,31.0599,31.1976,30.9997,31.1804,79862.0
2020-05-28 12:10:00,36.24,36.31,36.13,36.17,69537.0,31.1804,31.2406,31.0857,31.1201,69537.0
2020-05-28 12:20:00,36.16,36.23,35.96,35.98,107172.0,31.1115,31.1717,30.9394,30.9567,107172.0
2020-05-28 12:30:00,35.97,36.13,35.89,36.13,58857.0,30.948,31.0857,30.8792,31.0857,58857.0
2020-05-28 12:40:00,36.11,36.15,36.04,36.1,70381.0,31.0685,31.1029,31.0083,31.0599,70381.0
2020-05-28 12:50:00,36.09,36.17,36.04,36.15,98395.0,31.0513,31.1201,31.0083,31.1029,98395.0
2020-05-28 13:00:00,36.15,36.19,36.01,36.06,88820.0,31.1029,31.1373,30.9825,31.0255,88820.0
2020-05-28 13:10:00,36.05,36.06,35.93,35.97,69834.0,31.0169,31.0255,30.9136,30.948,69834.0
2020-05-28 13:20:00,35.98,36.13,35.98,36.1,65362.0,30.9567,31.0857,30.9567,31.0599,65362.0
2020-05-28 13:30:00,36.09,36.09,35.94,35.95,69386.0,31.0513,31.0513,30.9222,30.9308,69386.0
2020-05-28 13:40:00,35.96,36.13,35.96,36.04,86505.0,30.9394,31.0857,30.9394,31.0083,86505.0
2020-05-28 13:50:00,36.04,36.17,35.97,36.16,61757.0,31.0083,31.1201,30.948,31.1115,61757.0
2020-05-28 14:00:00,36.17,36.2,35.98,35.98,100524.0,31.1201,31.1459,30.9567,30.9567,100524.0
2020-05-28 14:10:00,35.98,36.1,35.93,36.04,61720.0,30.9567,31.0599,30.9136,31.0083,61720.0
2020-05-28 14:20:00,36.03,36.07,35.94,35.98,75171.0,30.9997,31.0341,30.9222,30.9567,75171.0
2020-05-28 14:30:00,35.98,36.04,35.88,35.9,63551.0,30.9567,31.0083,30.8706,30.8878,63551.0
2020-05-28 14:40:00,35.92,35.92,35.79,35.85,77126.0,30.905,30.905,30.7932,30.8448,77126.0
2020-05-28 14:50:00,35.86,35.88,35.76,35.86,56207.0,30.8534,30.8706,30.7674,30.8534,56207.0
2020-05-28 15:00:00,35.88,35.96,35.81,35.87,63113.0,30.8706,30.9394,30.8104,30.862,63113.0
2020-05-28 15:10:00,35.87,35.98,35.77,35.77,73820.0,30.862,30.9567,30.776,30.776,73820.0
2020-05-28 15:20:00,35.77,35.8,35.53,35.55,138783.0,30.776,30.8018,30.5695,30.5867,138783.0
2020-05-28 15:30:00,35.55,35.62,35.25,35.38,307944.0,30.5867,30.6469,30.3286,30.4404,307944.0
2020-05-28 15:40:00,35.37,35.44,35.2,35.24,297470.0,30.4318,30.492,30.2856,30.32,297470.0
2020-05-28 15:50:00,35.23,35.42,34.96,35.18,727272.0,30.3114,30.4748,30.0791,30.2683,727272.0
2020-05-29 09:30:00,34.78,34.93,34.21,34.83,454804.0,29.9242,30.0532,29.4338,29.9672,454804.0
2020-05-29 09:40:00,34.81,35.06,34.53,34.93,172989.0,29.95,30.1651,29.7091,30.0532,172989.0
2020-05-29 09:50:00,34.9,34.99,34.58,34.72,90677.0,30.0274,30.1049,29.7521,29.8726,90677.0
2020-05-29 10:00:00,34.72,34.72,34.33,34.33,168394.0,29.8726,29.8726,29.537,29.537,168394.0
2020-05-29 10:10:00,34.34,35.15,34.34,35.11,167743.0,29.5456,30.2425,29.5456,30.2081,167743.0
2020-05-29 10:20:00,35.09,35.27,34.81,34.91,118947.0,30.1909,30.3458,29.95,30.036,118947.0
2020-05-29 10:30:00,34.9,34.98,34.58,34.62,69913.0,30.0274,30.0963,29.7521,29.7865,69913.0
2020-05-29 10:40:00,34.62,34.75,34.5,34.72,171093.0,29.7865,29.8984,29.6833,29.8726,171093.0
2020-05-29 10:50:00,34.72,34.79,34.43,34.45,256430.0,29.8726,29.9328,29.6231,29.6403,256430.0
2020-05-29 11:00:00,34.47,34.71,34.46,34.58,150298.0,29.6575,29.864,29.6489,29.7521,150298.0
2020-05-29 11:10:00,34.6,34.74,34.44,34.55,120192.0,29.7693,29.8898,29.6317,29.7263,120192.0
2020-05-29 11:20:00,34.52,34.65,34.42,34.46,89824.0,29.7005,29.8123,29.6144,29.6489,89824.0
2020-05-29 11:30:00,34.46,34.75,34.42,34.67,115964.0,29.6489,29.8984,29.6144,29.8295,115964.0
2020-05-29 11:40:00,34.68,34.78,34.5,34.67,67364.0,29.8381,29.9242,29.6833,29.8295,67364.0
2020-05-29 11:50:00,34.7,34.74,34.44,34.48,41525.0,29.8554,29.8898,29.6317,29.6661,41525.0
2020-05-29 12:00:00,34.47,34.49,34.34,34.38,61180.0,29.6575,29.6747,29.5456,29.58,61180.0
2020-05-29 12:10:00,34.37,34.41,34.22,34.31,93374.0,29.5714,29.6058,29.4424,29.5198,93374.0
2020-05-29 12:20:00,34.3,34.44,34.28,34.42,52493.0,29.5112,29.6317,29.494,29.6144,52493.0
2020-05-29 12:30:00,34.42,34.46,34.29,34.45,61950.0,29.6144,29.6489,29.5026,29.6403,61950.0
2020-05-29 12:40:00,34.45,34.45,34.21,34.26,58291.0,29.6403,29.6403,29.4338,29.4768,58291.0
2020-05-29 12:50:00,34.27,34.52,34.12,34.42,102724.0,29.4854,29.7005,29.3563,29.6144,102724.0
2020-05-29 13:00:00,34.41,34.55,34.35,34.51,116313.0,29.6058,29.7263,29.5542,29.6919,116313.0
2020-05-29 13:10:00,34.52,34.62,34.5,34.62,109608.0,29.7005,29.7865,29.6833,29.7865,109608.0
2020-05-29 13:20:00,34.63,34.71,34.53,34.53,40874.0,29.7951,29.864,29.7091,29.7091,40874.0
2020-05-29 13:30:00,34.53,34.59,34.44,34.47,62616.0,29.7091,29.7607,29.6317,29.6575,62616.0
2020-05-29 13:40:00,34.46,34.56,34.46,34.51,115138.0,29.6489,29.7349,29.6489,29.6919,115138.0
2020-05-29 13:50:00,34.51,34.6,34.44,34.58,101287.0,29.6919,29.7693,29.6317,29.7521,101287.0
2020-05-29 14:00:00,34.58,34.63,34.37,34.59,227979.0,29.7521,29.7951,29.5714,29.7607,227979.0
2020-05-29 14:10:00,34.59,34.68,34.47,34.64,156225.0,29.7607,29.8381,29.6575,29.8037,156225.0
2020-05-29 14:20:00,34.64,34.91,34.63,34.91,141146.0,29.8037,30.036,29.7951,30.036,141146.0
2020-05-29 14:30:00,34.9,35.14,34.9,35.02,168657.0,30.0274,30.2339,30.0274,30.1307,168657.0
2020-05-29 14:40:00,35.02,35.06,34.86,34.86,111394.0,30.1307,30.1651,29.993,29.993,111394.0
2020-05-29 14:50:00,34.86,35.18,34.55,35.16,208100.0,29.993,30.2683,29.7263,30.2511,208100.0
2020-05-29 15:00:00,35.17,35.42,35.17,35.29,229390.0,30.2597,30.4748,30.2597,30.363,229390.0
2020-05-29 15:10:00,35.29,35.43,35.09,35.23,134135.0,30.363,30.4834,30.1909,30.3114,134135.0
2020-05-29 15:20:00,35.22,35.32,34.98,35.03,163449.0,30.3028,30.3888,30.0963,30.1393,163449.0
2020-05-29 15:30:00,35.02,35.13,34.91,35.05,176874.0,30.1307,30.2253,30.036,30.1565,176874.0
2020-05-29 15:40:00,35.04,35.07,34.82,34.86,276424.0,30.1479,30.1737,29.9586,29.993,276424.0
2020-05-29 15:50:00,34.88,35.2,34.85,35.14,674020.0,30.0102,30.2856,29.9844,30.2339,674020.0
2020-06-01 09:30:00,35.25,35.29,34.35,34.83,445746.0,30.3286,30.363,29.5542,29.9672,445746.0
2020-06-01 09:40:00,34.81,35.49,34.78,35.45,266213.0,29.95,30.5351,29.9242,30.5006,266213.0
2020-06-01 09:50:00,35.47,35.73,35.38,35.6,172680.0,30.5179,30.7416,30.4404,30.6297,172680.0
2020-06-01 10:00:00,35.62,35.83,35.37,35.78,194433.0,30.6469,30.8276,30.4318,30.7846,194433.0
2020-06-01 10:10:00,35.76,36.03,35.65,35.73,255805.0,30.7674,30.9997,30.6727,30.7416,255805.0
2020-06-01 10:20:00,35.72,35.85,35.64,35.77,138772.0,30.733,30.8448,30.6641,30.776,138772.0
2020-06-01 10:30:00,35.78,35.97,35.75,35.94,120277.0,30.7846,30.948,30.7588,30.9222,120277.0
2020-06-01 10:40:00,35.94,35.94,35.76,35.84,173207.0,30.9222,30.9222,30.7674,30.8362,173207.0
2020-06-01 10:50:00,35.83,35.86,35.57,35.59,136938.0,30.8276,30.8534,30.6039,30.6211,136938.0
2020-06-01 11:00:00,35.59,35.59,35.4,35.42,143091.0,30.6211,30.6211,30.4576,30.4748,143091.0
2020-06-01 11:10:00,35.42,35.85,35.32,35.83,189225.0,30.4748,30.8448,30.3888,30.8276,189225.0
2020-06-01 11:20:00,35.84,35.92,35.67,35.74,127032.0,30.8362,30.905,30.6899,30.7502,127032.0
2020-06-01 11:30:00,35.73,35.78,35.38,35.53,88713.0,30.7416,30.7846,30.4404,30.5695,88713.0
2020-06-01 11:40:00,35.53,35.54,35.26,35.5,93662.0,30.5695,30.5781,30.3372,30.5437,93662.0
2020-06-01 11:50:00,35.48,35.56,35.28,35.34,68260.0,30.5265,30.5953,30.3544,30.406,68260.0
2020-06-01 12:00:00,35.33,35.44,35.22,35.33,86998.0,30.3974,30.492,30.3028,30.3974,86998.0
2020-06-01 12:10:00,35.36,35.58,35.34,35.58,56906.0,30.4232,30.6125,30.406,30.6125,56906.0
2020-06-01 12:20:00,35.58,35.69,35.53,35.66,74009.0,30.6125,30.7071,30.5695,30.6813,74009.0
2020-06-01 12:30:00,35.66,35.87,35.66,35.86,116660.0,30.6813,30.862,30.6813,30.8534,116660.0
2020-06-01 12:40:00,35.86,35.9,35.74,35.84,92658.0,30.8534,30.8878,30.7502,30.8362,92658.0
2020-06-01 12:50:00,35.84,35.85,35.76,35.84,66492.0,30.8362,30.8448,30.7674,30.8362,66492.0
2020-06-01 13:00:00,35.85,35.92,35.81,35.89,137748.0,30.8448,30.905,30.8104,30.8792,137748.0
2020-06-01 13:10:00,35.89,36.11,35.86,36.1,110213.0,30.8792,31.0685,30.8534,31.0599,110213.0
2020-06-01 13:20:00,36.11,36.19,36.03,36.08,91061.0,31.0685,31.1373,30.9997,31.0427,91061.0
2020-06-01 13:30:00,36.07,36.12,35.92,36.1,86861.0,31.0341,31.0771,30.905,31.0599,86861.0
2020-06-01 13:40:00,36.09,36.16,36.03,36.07,77331.0,31.0513,31.1115,30.9997,31.0341,77331.0
2020-06-01 13:50:00,36.08,36.28,36.08,36.18,70009.0,31.0427,31.2148,31.0427,31.1287,70009.0
2020-06-01 14:00:00,36.16,36.29,36.03,36.25,73974.0,31.1115,31.2234,30.9997,31.189,73974.0
2020-06-01 14:10:00,36.26,36.37,36.25,36.35,105398.0,31.1976,31.2922,31.189,31.275,105398.0
2020-06-01 14:20:00,36.37,36.4,36.02,36.02,121485.0,31.2922,31.318,30.9911,30.9911,121485.0
2020-06-01 14:30:00,36.02,36.1,35.93,36.08,125541.0,30.9911,31.0599,30.9136,31.0427,125541.0
2020-06-01 14:40:00,36.08,36.25,36.05,36.21,69997.0,31.0427,31.189,31.0169,31.1545,69997.0
2020-06-01 14:50:00,36.22,36.45,36.21,36.43,110418.0,31.1631,31.361,31.1545,31.3438,110418.0
2020-06-01 15:00:00,36.44,36.62,36.4,36.56,158325.0,31.3524,31.5073,31.318,31.4557,158325.0
2020-06-01 15:10:00,36.57,36.63,36.42,36.59,174510.0,31.4643,31.5159,31.3352,31.4815,174510.0
2020-06-01 15:20:00,36.59,36.8,36.55,36.7,215221.0,31.4815,31.6622,31.4471,31.5761,215221.0
2020-06-01 15:30:00,36.71,36.83,36.6,36.64,226807.0,31.5847,31.688,31.4901,31.5245,226807.0
2020-06-01 15:40:00,36.63,36.7,36.52,36.55,258172.0,31.5159,31.5761,31.4213,31.4471,258172.0
2020-06-01 15:50:00,36.55,36.6,36.39,36.51,728904.0,31.4471,31.4901,31.3094,31.4127,728904.0
2020-06-02 09:30:00,37.0,37.68,36.48,36.82,608895.0,31.8342,32.4193,31.3868,31.6794,608895.0
2020-06-02 09:40:00,36.83,37.07,36.49,36.65,320023.0,31.688,31.8945,31.3954,31.5331,320023.0
2020-06-02 09:50:00,36.62,37.13,36.57,36.92,204291.0,31.5073,31.9461,31.4643,31.7654,204291.0
2020-06-02 10:00:00,36.91,37.4,36.89,37.37,214342.0,31.7568,32.1784,31.7396,32.1526,214342.0
2020-06-02 10:10:00,37.37,37.52,37.25,37.51,172451.0,32.1526,32.2816,32.0493,32.273,172451.0
2020-06-02 10:20:00,37.51,37.59,37.42,37.57,149306.0,32.273,32.3419,32.1956,32.3247,149306.0
2020-06-02 10:30:00,37.58,37.61,37.46,37.58,139727.0,32.3333,32.3591,32.23,32.3333,139727.0
2020-06-02 10:40:00,37.57,37.64,37.31,37.34,149202.0,32.3247,32.3849,32.101,32.1268,149202.0
2020-06-02 10:50:00,37.32,37.9,37.22,37.84,211214.0,32.1096,32.6086,32.0235,32.557,211214.0
2020-06-02 11:00:00,37.84,37.85,37.56,37.63,160089.0,32.557,32.5656,32.3161,32.3763,160089.0
2020-06-02 11:10:00,37.63,37.82,37.55,37.71,334821.0,32.3763,32.5398,32.3075,32.4451,334821.0
2020-06-02 11:20:00,37.7,37.7,37.37,37.41,96195.0,32.4365,32.4365,32.1526,32.187,96195.0
2020-06-02 11:30:00,37.41,37.54,37.28,37.49,109969.0,32.187,32.2989,32.0752,32.2558,109969.0
2020-06-02 11:40:00,37.48,37.74,37.46,37.62,139297.0,32.2472,32.4709,32.23,32.3677,139297.0
2020-06-02 11:50:00,37.58,37.66,37.54,37.63,73284.0,32.3333,32.4021,32.2989,32.3763,73284.0
2020-06-02 12:00:00,37.63,37.63,37.5,37.57,109110.0,32.3763,32.3763,32.2644,32.3247,109110.0
2020-06-02 12:10:00,37.58,37.69,37.47,37.51,76059.0,32.3333,32.4279,32.2386,32.273,76059.0
2020-06-02 12:20:00,37.5,37.79,37.5,37.79,87852.0,32.2644,32.5139,32.2644,32.5139,87852.0
2020-06-02 12:30:00,37.79,37.94,37.76,37.91,138522.0,32.5139,32.643,32.4881,32.6172,138522.0
2020-06-02 12:40:00,37.92,37.93,37.7,37.72,158805.0,32.6258,32.6344,32.4365,32.4537,158805.0
2020-06-02 12:50:00,37.73,37.79,37.6,37.63,54484.0,32.4623,32.5139,32.3505,32.3763,54484.0
2020-06-02 13:00:00,37.63,37.72,37.58,37.72,66255.0,32.3763,32.4537,32.3333,32.4537,66255.0
2020-06-02 13:10:00,37.72,37.72,37.46,37.66,106035.0,32.4537,32.4537,32.23,32.4021,106035.0
2020-06-02 13:20:00,37.66,37.67,37.52,37.57,56077.0,32.4021,32.4107,32.2816,32.3247,56077.0
2020-06-02 13:30:00,37.58,37.68,37.54,37.68,55331.0,32.3333,32.4193,32.2989,32.4193,55331.0
2020-06-02 13:40:00,37.66,37.67,37.47,37.57,77950.0,32.4021,32.4107,32.2386,32.3247,77950.0
2020-06-02 13:50:00,37.58,37.65,37.53,37.63,65898.0,32.3333,32.3935,32.2902,32.3763,65898.0
2020-06-02 14:00:00,37.64,37.71,37.41,37.45,85074.0,32.3849,32.4451,32.187,32.2214,85074.0
2020-06-02 14:10:00,37.46,37.57,37.41,37.57,76437.0,32.23,32.3247,32.187,32.3247,76437.0
2020-06-02 14:20:00,37.57,37.57,37.42,37.46,85341.0,32.3247,32.3247,32.1956,32.23,85341.0
2020-06-02 14:30:00,37.47,37.48,37.26,37.35,82750.0,32.2386,32.2472,32.0579,32.1354,82750.0
2020-06-02 14:40:00,37.35,37.45,37.33,37.41,90912.0,32.1354,32.2214,32.1182,32.187,90912.0
2020-06-02 14:50:00,37.42,37.54,37.41,37.5,73527.0,32.1956,32.2989,32.187,32.2644,73527.0
2020-06-02 15:00:00,37.49,37.5,37.35,37.37,67365.0,32.2558,32.2644,32.1354,32.1526,67365.0
2020-06-02 15:10:00,37.37,37.38,37.21,37.37,129066.0,32.1526,32.1612,32.0149,32.1526,129066.0
2020-06-02 15:20:00,37.37,37.46,37.22,37.45,110312.0,32.1526,32.23,32.0235,32.2214,110312.0
2020-06-02 15:30:00,37.45,37.61,37.4,37.59,94908.0,32.2214,32.3591,32.1784,32.3419,94908.0
2020-06-02 15:40:00,37.58,37.58,37.46,37.53,113198.0,32.3333,32.3333,32.23,32.2902,113198.0
2020-06-02 15:50:00,37.53,37.72,37.53,37.72,319716.0,32.2902,32.4537,32.2902,32.4537,319716.0
2020-06-03 09:30:00,38.5,39.22,38.18,39.0,551473.0,33.1248,33.7443,32.8495,33.555,551473.0
2020-06-03 09:40:00,39.01,39.04,38.52,38.72,288018.0,33.5636,33.5894,33.142,33.3141,288018.0
2020-06-03 09:50:00,38.74,38.93,38.42,38.64,186052.0,33.3313,33.4948,33.056,33.2453,186052.0
2020-06-03 10:00:00,38.66,39.03,38.6,38.89,200368.0,33.2625,33.5808,33.2109,33.4604,200368.0
2020-06-03 10:10:00,38.89,39.06,38.81,39.0,174671.0,33.4604,33.6066,33.3915,33.555,174671.0
2020-06-03 10:20:00,39.0,39.15,38.77,39.11,232207.0,33.555,33.6841,33.3571,33.6497,232207.0
2020-06-03 10:30:00,39.12,39.16,38.73,38.81,284585.0,33.6583,33.6927,33.3227,33.3915,284585.0
2020-06-03 10:40:00,38.81,38.86,38.55,38.58,130623.0,33.3915,33.4346,33.1678,33.1937,130623.0
2020-06-03 10:50:00,38.59,38.75,38.52,38.55,127135.0,33.2023,33.3399,33.142,33.1678,127135.0
2020-06-03 11:00:00,38.55,38.78,38.38,38.77,251621.0,33.1678,33.3657,33.0216,33.3571,251621.0
2020-06-03 11:10:00,38.76,39.03,38.74,39.01,137036.0,33.3485,33.5808,33.3313,33.5636,137036.0
2020-06-03 11:20:00,39.01,39.02,38.85,38.98,181972.0,33.5636,33.5722,33.426,33.5378,181972.0
2020-06-03 11:30:00,39.0,39.17,38.96,39.12,131223.0,33.555,33.7013,33.5206,33.6583,131223.0
2020-06-03 11:40:00,39.12,39.14,38.86,38.99,100973.0,33.6583,33.6755,33.4346,33.5464,100973.0
2020-06-03 11:50:00,38.99,39.1,38.92,39.04,73622.0,33.5464,33.6411,33.4862,33.5894,73622.0
2020-06-03 12:00:00,39.03,39.05,38.78,38.89,322374.0,33.5808,33.598,33.3657,33.4604,322374.0
2020-06-03 12:10:00,38.9,38.94,38.81,38.84,107787.0,33.469,33.5034,33.3915,33.4174,107787.0
2020-06-03 12:20:00,38.83,38.87,38.73,38.8,132129.0,33.4087,33.4432,33.3227,33.3829,132129.0
2020-06-03 12:30:00,38.81,38.83,38.53,38.54,172887.0,33.3915,33.4087,33.1506,33.1592,172887.0
2020-06-03 12:40:00,38.54,38.63,38.51,38.54,111138.0,33.1592,33.2367,33.1334,33.1592,111138.0
2020-06-03 12:50:00,38.53,38.6,38.33,38.34,176608.0,33.1506,33.2109,32.9786,32.9872,176608.0
2020-06-03 13:00:00,38.35,38.52,38.34,38.45,101238.0,32.9958,33.142,32.9872,33.0818,101238.0
2020-06-03 13:10:00,38.48,38.51,38.36,38.4,96440.0,33.1076,33.1334,33.0044,33.0388,96440.0
2020-06-03 13:20:00,38.4,38.68,38.29,38.55,167967.0,33.0388,33.2797,32.9441,33.1678,167967.0
2020-06-03 13:30:00,38.55,38.55,38.33,38.44,99698.0,33.1678,33.1678,32.9786,33.0732,99698.0
2020-06-03 13:40:00,38.45,38.62,38.44,38.54,178803.0,33.0818,33.2281,33.0732,33.1592,178803.0
2020-06-03 13:50:00,38.54,38.54,38.26,38.27,105562.0,33.1592,33.1592,32.9183,32.9269,105562.0
2020-06-03 14:00:00,38.27,38.36,38.17,38.27,269421.0,32.9269,33.0044,32.8409,32.9269,269421.0
2020-06-03 14:10:00,38.28,38.67,38.28,38.62,247280.0,32.9355,33.2711,32.9355,33.2281,247280.0
2020-06-03 14:20:00,38.62,38.66,38.51,38.65,119405.0,33.2281,33.2625,33.1334,33.2539,119405.0
2020-06-03 14:30:00,38.64,38.68,38.54,38.66,167683.0,33.2453,33.2797,33.1592,33.2625,167683.0
2020-06-03 14:40:00,38.66,38.67,38.57,38.57,91547.0,33.2625,33.2711,33.185,33.185,91547.0
2020-06-03 14:50:00,38.57,38.65,38.52,38.58,115909.0,33.185,33.2539,33.142,33.1937,115909.0
2020-06-03 15:00:00,38.58,38.67,38.55,38.58,123549.0,33.1937,33.2711,33.1678,33.1937,123549.0
2020-06-03 15:10:00,38.59,38.62,38.51,38.6,133450.0,33.2023,33.2281,33.1334,33.2109,133450.0
2020-06-03 15:20:00,38.59,38.62,38.52,38.6,144087.0,33.2023,33.2281,33.142,33.2109,144087.0
2020-06-03 15:30:00,38.6,38.78,38.56,38.74,233020.0,33.2109,33.3657,33.1764,33.3313,233020.0
2020-06-03 15:40:00,38.74,38.77,38.51,38.71,371599.0,33.3313,33.3571,33.1334,33.3055,371599.0
2020-06-03 15:50:00,38.71,38.76,38.55,38.59,646475.0,33.3055,33.3485,33.1678,33.2023,646475.0
2020-06-04 09:30:00,38.2,38.37,37.71,37.76,520516.0,32.8667,33.013,32.4451,32.4881,520516.0
2020-06-04 09:40:00,37.76,37.91,37.53,37.8,249537.0,32.4881,32.6172,32.2902,32.5226,249537.0
2020-06-04 09:50:00,37.77,38.13,37.77,37.91,195263.0,32.4967,32.8065,32.4967,32.6172,195263.0
2020-06-04 10:00:00,37.93,38.32,37.91,38.28,304989.0,32.6344,32.97,32.6172,32.9355,304989.0
2020-06-04 10:10:00,38.27,38.54,38.05,38.5,179647.0,32.9269,33.1592,32.7376,33.1248,179647.0
2020-06-04 10:20:00,38.49,38.51,38.18,38.33,139559.0,33.1162,33.1334,32.8495,32.9786,139559.0
2020-06-04 10:30:00,38.34,38.64,38.34,38.53,175236.0,32.9872,33.2453,32.9872,33.1506,175236.0
2020-06-04 10:40:00,38.53,38.73,38.52,38.72,153599.0,33.1506,33.3227,33.142,33.3141,153599.0
2020-06-04 10:50:00,38.71,38.86,38.58,38.67,190055.0,33.3055,33.4346,33.1937,33.2711,190055.0
2020-06-04 11:00:00,38.67,38.69,38.31,38.31,150771.0,33.2711,33.2883,32.9613,32.9613,150771.0
2020-06-04 11:10:00,38.33,38.38,38.12,38.16,135769.0,32.9786,33.0216,32.7979,32.8323,135769.0
2020-06-04 11:20:00,38.16,38.52,38.16,38.26,120993.0,32.8323,33.142,32.8323,32.9183,120993.0
2020-06-04 11:30:00,38.26,38.41,38.19,38.23,70682.0,32.9183,33.0474,32.8581,32.8925,70682.0
2020-06-04 11:40:00,38.22,38.24,38.07,38.21,122731.0,32.8839,32.9011,32.7549,32.8753,122731.0
2020-06-04 11:50:00,38.21,38.29,38.19,38.25,108185.0,32.8753,32.9441,32.8581,32.9097,108185.0
2020-06-04 12:00:00,38.25,38.32,38.15,38.23,88783.0,32.9097,32.97,32.8237,32.8925,88783.0
2020-06-04 12:10:00,38.22,38.25,38.1,38.14,90902.0,32.8839,32.9097,32.7807,32.8151,90902.0
2020-06-04 12:20:00,38.13,38.14,37.95,37.99,146647.0,32.8065,32.8151,32.6516,32.686,146647.0
2020-06-04 12:30:00,37.98,37.99,37.76,37.84,127783.0,32.6774,32.686,32.4881,32.557,127783.0
2020-06-04 12:40:00,37.84,37.87,37.68,37.71,149284.0,32.557,32.5828,32.4193,32.4451,149284.0
2020-06-04 12:50:00,37.72,37.78,37.59,37.77,133699.0,32.4537,32.5053,32.3419,32.4967,133699.0
2020-06-04 13:00:00,37.77,37.88,37.68,37.82,92459.0,32.4967,32.5914,32.4193,32.5398,92459.0
2020-06-04 13:10:00,37.82,37.82,37.7,37.72,111713.0,32.5398,32.5398,32.4365,32.4537,111713.0
2020-06-04 13:20:00,37.72,37.84,37.7,37.78,115572.0,32.4537,32.557,32.4365,32.5053,115572.0
2020-06-04 13:30:00,37.78,38.1,37.78,38.06,174293.0,32.5053,32.7807,32.5053,32.7463,174293.0
2020-06-04 13:40:00,38.06,38.13,38.04,38.09,121863.0,32.7463,32.8065,32.729,32.7721,121863.0
2020-06-04 13:50:00,38.09,38.28,38.08,38.26,117098.0,32.7721,32.9355,32.7635,32.9183,117098.0
2020-06-04 14:00:00,38.27,38.42,38.2,38.23,113509.0,32.9269,33.056,32.8667,32.8925,113509.0
2020-06-04 14:10:00,38.25,38.37,38.21,38.3,100593.0,32.9097,33.013,32.8753,32.9527,100593.0
2020-06-04 14:20:00,38.31,38.45,38.28,38.41,105280.0,32.9613,33.0818,32.9355,33.0474,105280.0
2020-06-04 14:30:00,38.42,38.43,38.24,38.31,122000.0,33.056,33.0646,32.9011,32.9613,122000.0
2020-06-04 14:40:00,38.31,38.33,38.2,38.33,105267.0,32.9613,32.9786,32.8667,32.9786,105267.0
2020-06-04 14:50:00,38.33,38.35,38.0,38.01,108441.0,32.9786,32.9958,32.6946,32.7032,108441.0
2020-06-04 15:00:00,38.01,38.14,37.9,37.95,134092.0,32.7032,32.8151,32.6086,32.6516,134092.0
2020-06-04 15:10:00,37.95,37.97,37.64,37.72,253942.0,32.6516,32.6688,32.3849,32.4537,253942.0
2020-06-04 15:20:00,37.72,37.8,37.65,37.77,228765.0,32.4537,32.5226,32.3935,32.4967,228765.0
2020-06-04 15:30:00,37.77,37.98,37.77,37.85,222294.0,32.4967,32.6774,32.4967,32.5656,222294.0
2020-06-04 15:40:00,37.84,38.03,37.8,38.01,308992.0,32.557,32.7204,32.5226,32.7032,308992.0
2020-06-04 15:50:00,38.01,38.12,37.92,38.04,906067.0,32.7032,32.7979,32.6258,32.729,906067.0
2020-06-05 09:30:00,40.74,41.43,40.47,40.71,904895.0,35.0521,35.6457,34.8198,35.0263,904895.0
2020-06-05 09:40:00,40.71,40.91,40.61,40.69,605835.0,35.0263,35.1983,34.9402,35.0091,605835.0
2020-06-05 09:50:00,40.67,41.34,40.58,41.04,414761.0,34.9919,35.5683,34.9144,35.3102,414761.0
2020-06-05 10:00:00,41.05,41.37,40.9,41.32,271658.0,35.3188,35.5941,35.1897,35.5511,271658.0
2020-06-05 10:10:00,41.32,41.58,41.14,41.49,330085.0,35.5511,35.7748,35.3962,35.6974,330085.0
2020-06-05 10:20:00,41.5,41.66,41.19,41.25,208914.0,35.706,35.8436,35.4393,35.4909,208914.0
2020-06-05 10:30:00,41.26,41.27,40.72,40.77,264104.0,35.4995,35.5081,35.0349,35.0779,264104.0
2020-06-05 10:40:00,40.76,41.19,40.53,41.14,269248.0,35.0693,35.4393,34.8714,35.3962,269248.0
2020-06-05 10:50:00,41.14,41.29,40.85,41.29,173352.0,35.3962,35.5253,35.1467,35.5253,173352.0
2020-06-05 11:00:00,41.29,41.52,41.21,41.45,225892.0,35.5253,35.7232,35.4565,35.663,225892.0
2020-06-05 11:10:00,41.45,41.62,41.36,41.58,165016.0,35.663,35.8092,35.5855,35.7748,165016.0
2020-06-05 11:20:00,41.58,41.7,41.32,41.4,224981.0,35.7748,35.8781,35.5511,35.6199,224981.0
2020-06-05 11:30:00,41.4,41.72,41.32,41.53,215715.0,35.6199,35.8953,35.5511,35.7318,215715.0
2020-06-05 11:40:00,41.54,41.59,41.34,41.52,402430.0,35.7404,35.7834,35.5683,35.7232,402430.0
2020-06-05 11:50:00,41.54,41.78,41.45,41.51,236530.0,35.7404,35.9469,35.663,35.7146,236530.0
2020-06-05 12:00:00,41.51,41.63,41.36,41.42,137332.0,35.7146,35.8178,35.5855,35.6371,137332.0
2020-06-05 12:10:00,41.41,41.49,40.93,41.07,181971.0,35.6285,35.6974,35.2156,35.336,181971.0
2020-06-05 12:20:00,41.05,41.28,41.05,41.19,114304.0,35.3188,35.5167,35.3188,35.4393,114304.0
2020-06-05 12:30:00,41.19,41.53,41.14,41.51,98548.0,35.4393,35.7318,35.3962,35.7146,98548.0
2020-06-05 12:40:00,41.51,41.73,41.44,41.67,174569.0,35.7146,35.9039,35.6544,35.8522,174569.0
2020-06-05 12:50:00,41.66,41.67,41.58,41.64,110931.0,35.8436,35.8522,35.7748,35.8264,110931.0
2020-06-05 13:00:00,41.63,41.76,41.45,41.58,151112.0,35.8178,35.9297,35.663,35.7748,151112.0
2020-06-05 13:10:00,41.58,41.71,41.51,41.68,80697.0,35.7748,35.8867,35.7146,35.8608,80697.0
2020-06-05 13:20:00,41.68,41.92,41.63,41.9,90251.0,35.8608,36.0673,35.8178,36.0501,90251.0
2020-06-05 13:30:00,41.9,42.01,41.83,41.86,170789.0,36.0501,36.1448,35.9899,36.0157,170789.0
2020-06-05 13:40:00,41.87,41.92,41.73,41.77,94124.0,36.0243,36.0673,35.9039,35.9383,94124.0
2020-06-05 13:50:00,41.78,41.84,41.61,41.75,80831.0,35.9469,35.9985,35.8006,35.9211,80831.0
2020-06-05 14:00:00,41.75,41.88,41.68,41.72,78698.0,35.9211,36.0329,35.8608,35.8953,78698.0
2020-06-05 14:10:00,41.73,41.88,41.69,41.79,96938.0,35.9039,36.0329,35.8694,35.9555,96938.0
2020-06-05 14:20:00,41.79,41.8,41.65,41.73,97891.0,35.9555,35.9641,35.835,35.9039,97891.0
2020-06-05 14:30:00,41.74,41.8,41.54,41.79,130303.0,35.9125,35.9641,35.7404,35.9555,130303.0
2020-06-05 14:40:00,41.8,41.95,41.72,41.73,104101.0,35.9641,36.0931,35.8953,35.9039,104101.0
2020-06-05 14:50:00,41.73,41.79,41.51,41.51,153037.0,35.9039,35.9555,35.7146,35.7146,153037.0
2020-06-05 15:00:00,41.52,41.56,41.26,41.32,172653.0,35.7232,35.7576,35.4995,35.5511,172653.0
2020-06-05 15:10:00,41.36,41.36,41.13,41.36,106423.0,35.5855,35.5855,35.3876,35.5855,106423.0
2020-06-05 15:20:00,41.35,41.46,41.22,41.39,104002.0,35.5769,35.6716,35.4651,35.6113,104002.0
2020-06-05 15:30:00,41.4,41.46,41.28,41.3,142875.0,35.6199,35.6716,35.5167,35.5339,142875.0
2020-06-05 15:40:00,41.3,41.49,41.14,41.14,263294.0,35.5339,35.6974,35.3962,35.3962,263294.0
2020-06-05 15:50:00,41.15,41.64,41.15,41.56,569647.0,35.4048,35.8264,35.4048,35.7576,569647.0
2020-06-08 09:30:00,43.5,44.12,43.22,43.7,969276.0,37.4267,37.9602,37.1858,37.5988,969276.0
2020-06-08 09:40:00,43.69,43.87,43.5,43.64,393289.0,37.5902,37.7451,37.4267,37.5472,393289.0
2020-06-08 09:50:00,43.65,43.9,43.43,43.77,267577.0,37.5558,37.7709,37.3665,37.659,267577.0
2020-06-08 10:00:00,43.78,43.8,43.06,43.13,382916.0,37.6677,37.6849,37.0482,37.1084,382916.0
2020-06-08 10:10:00,43.13,43.3,42.86,42.86,248138.0,37.1084,37.2547,36.8761,36.8761,248138.0
2020-06-08 10:20:00,42.86,42.86,42.31,42.37,243370.0,36.8761,36.8761,36.4029,36.4545,243370.0
2020-06-08 10:30:00,42.36,42.52,41.82,42.03,240931.0,36.4459,36.5836,35.9813,36.162,240931.0
2020-06-08 10:40:00,42.04,42.55,41.95,42.39,194656.0,36.1706,36.6094,36.0931,36.4717,194656.0
2020-06-08 10:50:00,42.39,42.53,42.31,42.33,130356.0,36.4717,36.5922,36.4029,36.4201,130356.0
2020-06-08 11:00:00,42.32,42.6,42.07,42.19,227038.0,36.4115,36.6524,36.1964,36.2996,227038.0
2020-06-08 11:10:00,42.19,42.37,42.15,42.27,143030.0,36.2996,36.4545,36.2652,36.3685,143030.0
2020-06-08 11:20:00,42.26,42.27,42.05,42.11,229959.0,36.3599,36.3685,36.1792,36.2308,229959.0
2020-06-08 11:30:00,42.13,42.36,42.07,42.21,163589.0,36.248,36.4459,36.1964,36.3168,163589.0
2020-06-08 11:40:00,42.21,42.33,42.11,42.16,110281.0,36.3168,36.4201,36.2308,36.2738,110281.0
2020-06-08 11:50:00,42.11,42.22,42.08,42.17,106673.0,36.2308,36.3255,36.205,36.2824,106673.0
2020-06-08 12:00:00,42.16,42.38,42.09,42.24,174435.0,36.2738,36.4631,36.2136,36.3427,174435.0
2020-06-08 12:10:00,42.23,42.3,41.9,42.01,243840.0,36.3341,36.3943,36.0501,36.1448,243840.0
2020-06-08 12:20:00,42.02,42.07,41.87,41.99,173181.0,36.1534,36.1964,36.0243,36.1276,173181.0
2020-06-08 12:30:00,41.99,42.19,41.93,42.08,182964.0,36.1276,36.2996,36.0759,36.205,182964.0
2020-06-08 12:40:00,42.06,42.08,41.91,42.07,130398.0,36.1878,36.205,36.0587,36.1964,130398.0
2020-06-08 12:50:00,42.05,42.09,41.94,42.0,136135.0,36.1792,36.2136,36.0845,36.1362,136135.0
2020-06-08 13:00:00,42.01,42.08,41.96,42.01,149445.0,36.1448,36.205,36.1018,36.1448,149445.0
2020-06-08 13:10:00,42.01,42.02,41.85,41.86,186818.0,36.1448,36.1534,36.0071,36.0157,186818.0
2020-06-08 13:20:00,41.86,42.0,41.82,41.89,156637.0,36.0157,36.1362,35.9813,36.0415,156637.0
2020-06-08 13:30:00,41.89,42.02,41.77,42.0,152633.0,36.0415,36.1534,35.9383,36.1362,152633.0
2020-06-08 13:40:00,41.99,42.05,41.87,41.9,128763.0,36.1276,36.1792,36.0243,36.0501,128763.0
2020-06-08 13:50:00,41.9,41.94,41.77,41.81,144885.0,36.0501,36.0845,35.9383,35.9727,144885.0
2020-06-08 14:00:00,41.8,41.97,41.73,41.97,162825.0,35.9641,36.1104,35.9039,36.1104,162825.0
2020-06-08 14:10:00,41.96,42.02,41.68,41.73,151929.0,36.1018,36.1534,35.8608,35.9039,151929.0
2020-06-08 14:20:00,41.73,41.82,41.59,41.62,133184.0,35.9039,35.9813,35.7834,35.8092,133184.0
2020-06-08 14:30:00,41.61,41.71,41.53,41.68,170612.0,35.8006,35.8867,35.7318,35.8608,170612.0
2020-06-08 14:40:00,41.67,41.92,41.63,41.86,140909.0,35.8522,36.0673,35.8178,36.0157,140909.0
2020-06-08 14:50:00,41.86,41.88,41.71,41.84,185476.0,36.0157,36.0329,35.8867,35.9985,185476.0
2020-06-08 15:00:00,41.82,41.85,41.64,41.66,142131.0,35.9813,36.0071,35.8264,35.8436,142131.0
2020-06-08 15:10:00,41.65,41.74,41.62,41.66,152392.0,35.835,35.9125,35.8092,35.8436,152392.0
2020-06-08 15:20:00,41.67,41.95,41.65,41.91,178933.0,35.8522,36.0931,35.835,36.0587,178933.0
2020-06-08 15:30:00,41.91,42.1,41.89,42.09,442869.0,36.0587,36.2222,36.0415,36.2136,442869.0
2020-06-08 15:40:00,42.09,42.16,41.9,41.98,312734.0,36.2136,36.2738,36.0501,36.119,312734.0
2020-06-08 15:50:00,41.98,42.23,41.9,42.21,1001864.0,36.119,36.3341,36.0501,36.3168,1001864.0
2020-06-09 09:30:00,40.28,40.68,39.76,40.44,771577.0,34.6563,35.0005,34.2089,34.794,771577.0
2020-06-09 09:40:00,40.44,40.44,39.9,40.0,309846.0,34.794,34.794,34.3294,34.4154,309846.0
2020-06-09 09:50:00,40.02,40.03,39.7,39.83,317564.0,34.4326,34.4412,34.1573,34.2691,317564.0
2020-06-09 10:00:00,39.84,40.0,39.36,39.6,290656.0,34.2777,34.4154,33.8648,34.0712,290656.0
2020-06-09 10:10:00,39.62,39.93,39.44,39.91,137573.0,34.0885,34.3552,33.9336,34.338,137573.0
2020-06-09 10:20:00,39.91,40.2,39.89,40.01,136892.0,34.338,34.5875,34.3208,34.424,136892.0
2020-06-09 10:30:00,39.99,40.17,39.82,40.1,130134.0,34.4068,34.5617,34.2605,34.5014,130134.0
2020-06-09 10:40:00,40.09,40.36,40.0,40.35,157372.0,34.4928,34.7251,34.4154,34.7165,157372.0
2020-06-09 10:50:00,40.36,40.58,40.23,40.27,185058.0,34.7251,34.9144,34.6133,34.6477,185058.0
2020-06-09 11:00:00,40.29,40.35,40.02,40.29,178413.0,34.6649,34.7165,34.4326,34.6649,178413.0
2020-06-09 11:10:00,40.29,40.59,40.28,40.44,122440.0,34.6649,34.923,34.6563,34.794,122440.0
2020-06-09 11:20:00,40.43,40.74,40.37,40.42,141627.0,34.7854,35.0521,34.7337,34.7768,141627.0
2020-06-09 11:30:00,40.43,40.45,40.15,40.22,84485.0,34.7854,34.8026,34.5445,34.6047,84485.0
2020-06-09 11:40:00,40.21,40.33,40.03,40.2,79015.0,34.5961,34.6993,34.4412,34.5875,79015.0
2020-06-09 11:50:00,40.2,40.41,40.12,40.28,115827.0,34.5875,34.7682,34.5186,34.6563,115827.0
2020-06-09 12:00:00,40.29,40.34,40.12,40.22,93227.0,34.6649,34.7079,34.5186,34.6047,93227.0
2020-06-09 12:10:00,40.22,40.35,40.09,40.29,142932.0,34.6047,34.7165,34.4928,34.6649,142932.0
2020-06-09 12:20:00,40.29,40.48,40.29,40.47,106729.0,34.6649,34.8284,34.6649,34.8198,106729.0
2020-06-09 12:30:00,40.48,40.65,40.47,40.55,111020.0,34.8284,34.9746,34.8198,34.8886,111020.0
2020-06-09 12:40:00,40.54,40.56,40.35,40.36,80362.0,34.88,34.8972,34.7165,34.7251,80362.0
2020-06-09 12:50:00,40.36,40.39,40.22,40.27,138320.0,34.7251,34.7509,34.6047,34.6477,138320.0
2020-06-09 13:00:00,40.27,40.43,40.21,40.36,167839.0,34.6477,34.7854,34.5961,34.7251,167839.0
2020-06-09 13:10:00,40.38,40.57,40.34,40.55,83468.0,34.7423,34.9058,34.7079,34.8886,83468.0
2020-06-09 13:20:00,40.55,40.75,40.54,40.75,131349.0,34.8886,35.0607,34.88,35.0607,131349.0
2020-06-09 13:30:00,40.73,40.84,40.64,40.68,199492.0,35.0435,35.1381,34.966,35.0005,199492.0
2020-06-09 13:40:00,40.71,40.94,40.7,40.84,101385.0,35.0263,35.2242,35.0177,35.1381,101385.0
2020-06-09 13:50:00,40.83,40.93,40.76,40.92,79588.0,35.1295,35.2156,35.0693,35.207,79588.0
2020-06-09 14:00:00,40.93,40.93,40.69,40.69,129555.0,35.2156,35.2156,35.0091,35.0091,129555.0
2020-06-09 14:10:00,40.69,40.76,40.57,40.57,73249.0,35.0091,35.0693,34.9058,34.9058,73249.0
2020-06-09 14:20:00,40.57,40.6,40.36,40.4,97657.0,34.9058,34.9316,34.7251,34.7596,97657.0
2020-06-09 14:30:00,40.39,40.47,40.36,40.45,78900.0,34.7509,34.8198,34.7251,34.8026,78900.0
2020-06-09 14:40:00,40.46,40.6,40.36,40.58,83086.0,34.8112,34.9316,34.7251,34.9144,83086.0
2020-06-09 14:50:00,40.59,40.72,40.51,40.66,55352.0,34.923,35.0349,34.8542,34.9833,55352.0
2020-06-09 15:00:00,40.66,40.7,40.59,40.65,77391.0,34.9833,35.0177,34.923,34.9746,77391.0
2020-06-09 15:10:00,40.65,40.71,40.58,40.69,104363.0,34.9746,35.0263,34.9144,35.0091,104363.0
2020-06-09 15:20:00,40.69,40.82,40.65,40.81,104712.0,35.0091,35.1209,34.9746,35.1123,104712.0
2020-06-09 15:30:00,40.81,40.81,40.55,40.77,189612.0,35.1123,35.1123,34.8886,35.0779,189612.0
2020-06-09 15:40:00,40.76,40.91,40.65,40.66,219580.0,35.0693,35.1983,34.9746,34.9833,219580.0
2020-06-09 15:50:00,40.65,40.66,40.36,40.41,659001.0,34.9746,34.9833,34.7251,34.7682,659001.0
2020-06-10 09:30:00,39.81,40.15,39.25,39.56,466660.0,34.2519,34.5445,33.7701,34.0368,466660.0
2020-06-10 09:40:00,39.53,39.79,39.13,39.72,284184.0,34.011,34.2347,33.6669,34.1745,284184.0
2020-06-10 09:50:00,39.73,39.82,39.38,39.58,176286.0,34.1831,34.2605,33.882,34.054,176286.0
2020-06-10 10:00:00,39.58,39.72,39.46,39.59,174923.0,34.054,34.1745,33.9508,34.0626,174923.0
2020-06-10 10:10:00,39.59,39.61,39.15,39.33,395850.0,34.0626,34.0798,33.6841,33.8389,395850.0
2020-06-10 10:20:00,39.33,39.52,39.23,39.49,211595.0,33.8389,34.0024,33.7529,33.9766,211595.0
2020-06-10 10:30:00,39.46,39.52,39.26,39.5,130654.0,33.9508,34.0024,33.7787,33.9852,130654.0
2020-06-10 10:40:00,39.52,39.67,39.43,39.46,141742.0,34.0024,34.1315,33.925,33.9508,141742.0
2020-06-10 10:50:00,39.48,39.6,39.21,39.37,106032.0,33.968,34.0712,33.7357,33.8734,106032.0
2020-06-10 11:00:00,39.34,40.15,39.31,40.09,211216.0,33.8475,34.5445,33.8217,34.4928,211216.0
2020-06-10 11:10:00,40.09,40.1,39.73,40.01,104950.0,34.4928,34.5014,34.1831,34.424,104950.0
2020-06-10 11:20:00,40.01,40.38,40.0,40.23,110545.0,34.424,34.7423,34.4154,34.6133,110545.0
2020-06-10 11:30:00,40.25,40.43,40.09,40.4,97856.0,34.6305,34.7854,34.4928,34.7596,97856.0
2020-06-10 11:40:00,40.39,40.63,40.35,40.54,125534.0,34.7509,34.9574,34.7165,34.88,125534.0
2020-06-10 11:50:00,40.53,40.79,40.52,40.7,92997.0,34.8714,35.0951,34.8628,35.0177,92997.0
2020-06-10 12:00:00,40.71,40.8,40.56,40.62,93790.0,35.0263,35.1037,34.8972,34.9488,93790.0
2020-06-10 12:10:00,40.62,40.65,40.38,40.61,113627.0,34.9488,34.9746,34.7423,34.9402,113627.0
2020-06-10 12:20:00,40.6,40.63,40.33,40.34,118450.0,34.9316,34.9574,34.6993,34.7079,118450.0
2020-06-10 12:30:00,40.31,40.39,40.17,40.19,77303.0,34.6821,34.7509,34.5617,34.5789,77303.0
2020-06-10 12:40:00,40.18,40.34,40.13,40.18,52306.0,34.5703,34.7079,34.5272,34.5703,52306.0
2020-06-10 12:50:00,40.16,40.16,39.96,39.97,101917.0,34.5531,34.5531,34.381,34.3896,101917.0
2020-06-10 13:00:00,39.96,39.99,39.86,39.99,68361.0,34.381,34.4068,34.2949,34.4068,68361.0
2020-06-10 13:10:00,39.99,40.08,39.9,39.91,97879.0,34.4068,34.4842,34.3294,34.338,97879.0
2020-06-10 13:20:00,39.9,39.92,39.78,39.79,81458.0,34.3294,34.3466,34.2261,34.2347,81458.0
2020-06-10 13:30:00,39.79,39.94,39.79,39.86,98025.0,34.2347,34.3638,34.2347,34.2949,98025.0
2020-06-10 13:40:00,39.85,40.02,39.83,39.96,124994.0,34.2863,34.4326,34.2691,34.381,124994.0
2020-06-10 13:50:00,39.96,40.04,39.86,39.9,98012.0,34.381,34.4498,34.2949,34.3294,98012.0
2020-06-10 14:00:00,39.86,40.4,39.63,40.2,167768.0,34.2949,34.7596,34.0971,34.5875,167768.0
2020-06-10 14:10:00,40.2,40.68,40.2,40.58,102609.0,34.5875,35.0005,34.5875,34.9144,102609.0
2020-06-10 14:20:00,40.57,40.62,40.4,40.62,109880.0,34.9058,34.9488,34.7596,34.9488,109880.0
2020-06-10 14:30:00,40.64,40.64,40.19,40.2,78898.0,34.966,34.966,34.5789,34.5875,78898.0
2020-06-10 14:40:00,40.22,40.28,39.9,39.97,107340.0,34.6047,34.6563,34.3294,34.3896,107340.0
2020-06-10 14:50:00,39.99,40.03,39.73,39.96,87206.0,34.4068,34.4412,34.1831,34.381,87206.0
2020-06-10 15:00:00,39.94,40.1,39.69,40.05,167042.0,34.3638,34.5014,34.1487,34.4584,167042.0
2020-06-10 15:10:00,40.05,40.18,39.93,40.07,106643.0,34.4584,34.5703,34.3552,34.4756,106643.0
2020-06-10 15:20:00,40.05,40.24,39.86,40.22,119194.0,34.4584,34.6219,34.2949,34.6047,119194.0
2020-06-10 15:30:00,40.2,40.25,39.85,39.99,176082.0,34.5875,34.6305,34.2863,34.4068,176082.0
2020-06-10 15:40:00,39.97,39.97,39.56,39.64,198664.0,34.3896,34.3896,34.0368,34.1057,198664.0
2020-06-10 15:50:00,39.64,39.68,39.15,39.19,665321.0,34.1057,34.1401,33.6841,33.7185,665321.0
2020-06-11 09:30:00,35.9,37.0,35.25,37.0,840294.0,30.8878,31.8342,30.3286,31.8342,840294.0
2020-06-11 09:40:00,37.0,37.79,37.0,37.57,410046.0,31.8342,32.5139,31.8342,32.3247,410046.0
2020-06-11 09:50:00,37.59,37.83,37.3,37.68,224293.0,32.3419,32.5484,32.0924,32.4193,224293.0
2020-06-11 10:00:00,37.67,37.89,37.08,37.54,385295.0,32.4107,32.6,31.9031,32.2989,385295.0
2020-06-11 10:10:00,37.56,37.82,37.47,37.56,197184.0,32.3161,32.5398,32.2386,32.3161,197184.0
2020-06-11 10:20:00,37.55,37.79,37.33,37.34,186113.0,32.3075,32.5139,32.1182,32.1268,186113.0
2020-06-11 10:30:00,37.35,37.39,36.89,37.07,151099.0,32.1354,32.1698,31.7396,31.8945,151099.0
2020-06-11 10:40:00,37.09,37.12,36.57,36.63,137891.0,31.9117,31.9375,31.4643,31.5159,137891.0
2020-06-11 10:50:00,36.65,36.79,36.44,36.49,207675.0,31.5331,31.6536,31.3524,31.3954,207675.0
2020-06-11 11:00:00,36.49,36.58,36.25,36.4,176100.0,31.3954,31.4729,31.189,31.318,176100.0
2020-06-11 11:10:00,36.39,36.5,36.21,36.47,134948.0,31.3094,31.4041,31.1545,31.3782,134948.0
2020-06-11 11:20:00,36.46,36.59,36.2,36.22,218605.0,31.3696,31.4815,31.1459,31.1631,218605.0
2020-06-11 11:30:00,36.2,36.39,36.17,36.2,116726.0,31.1459,31.3094,31.1201,31.1459,116726.0
2020-06-11 11:40:00,36.2,36.24,36.06,36.08,133834.0,31.1459,31.1804,31.0255,31.0427,133834.0
2020-06-11 11:50:00,36.08,36.24,36.01,36.19,111661.0,31.0427,31.1804,30.9825,31.1373,111661.0
2020-06-11 12:00:00,36.18,36.18,35.76,35.79,132770.0,31.1287,31.1287,30.7674,30.7932,132770.0
2020-06-11 12:10:00,35.81,35.89,35.67,35.78,148486.0,30.8104,30.8792,30.6899,30.7846,148486.0
2020-06-11 12:20:00,35.78,35.95,35.65,35.79,169553.0,30.7846,30.9308,30.6727,30.7932,169553.0
2020-06-11 12:30:00,35.83,36.19,35.81,36.05,164132.0,30.8276,31.1373,30.8104,31.0169,164132.0
2020-06-11 12:40:00,36.03,36.08,35.84,35.91,185188.0,30.9997,31.0427,30.8362,30.8964,185188.0
2020-06-11 12:50:00,35.91,35.97,35.7,35.79,86149.0,30.8964,30.948,30.7157,30.7932,86149.0
2020-06-11 13:00:00,35.77,36.07,35.76,36.02,117562.0,30.776,31.0341,30.7674,30.9911,117562.0
2020-06-11 13:10:00,35.99,36.31,35.9,36.13,106040.0,30.9653,31.2406,30.8878,31.0857,106040.0
2020-06-11 13:20:00,36.13,36.26,36.05,36.09,81179.0,31.0857,31.1976,31.0169,31.0513,81179.0
2020-06-11 13:30:00,36.1,36.25,36.06,36.12,66212.0,31.0599,31.189,31.0255,31.0771,66212.0
2020-06-11 13:40:00,36.13,36.23,36.05,36.13,68259.0,31.0857,31.1717,31.0169,31.0857,68259.0
2020-06-11 13:50:00,36.13,36.31,36.05,36.29,92970.0,31.0857,31.2406,31.0169,31.2234,92970.0
2020-06-11 14:00:00,36.27,36.3,35.97,36.22,151629.0,31.2062,31.232,30.948,31.1631,151629.0
2020-06-11 14:10:00,36.23,36.3,35.95,36.04,114106.0,31.1717,31.232,30.9308,31.0083,114106.0
2020-06-11 14:20:00,36.05,36.29,35.99,36.15,115353.0,31.0169,31.2234,30.9653,31.1029,115353.0
2020-06-11 14:30:00,36.15,36.17,35.69,35.71,152375.0,31.1029,31.1201,30.7071,30.7243,152375.0
2020-06-11 14:40:00,35.72,35.81,35.6,35.71,167712.0,30.733,30.8104,30.6297,30.7243,167712.0
2020-06-11 14:50:00,35.72,35.74,35.48,35.66,233833.0,30.733,30.7502,30.5265,30.6813,233833.0
2020-06-11 15:00:00,35.64,35.67,35.32,35.39,221273.0,30.6641,30.6899,30.3888,30.449,221273.0
2020-06-11 15:10:00,35.39,35.65,35.35,35.4,251007.0,30.449,30.6727,30.4146,30.4576,251007.0
2020-06-11 15:20:00,35.41,35.41,35.16,35.32,224133.0,30.4662,30.4662,30.2511,30.3888,224133.0
2020-06-11 15:30:00,35.31,35.47,35.24,35.29,236498.0,30.3802,30.5179,30.32,30.363,236498.0
2020-06-11 15:40:00,35.29,35.72,35.28,35.57,326038.0,30.363,30.733,30.3544,30.6039,326038.0
2020-06-11 15:50:00,35.57,35.57,35.24,35.34,789684.0,30.6039,30.6039,30.32,30.406,789684.0
2020-06-12 09:30:00,37.63,37.9,36.9,37.42,460288.0,32.3763,32.6086,31.7482,32.1956,460288.0
2020-06-12 09:40:00,37.39,37.57,36.59,36.6,274145.0,32.1698,32.3247,31.4815,31.4901,274145.0
2020-06-12 09:50:00,36.59,36.89,36.53,36.81,161582.0,31.4815,31.7396,31.4299,31.6708,161582.0
2020-06-12 10:00:00,36.81,37.24,36.81,36.84,178081.0,31.6708,32.0407,31.6708,31.6966,178081.0
2020-06-12 10:10:00,36.81,37.06,36.67,36.72,199218.0,31.6708,31.8859,31.5503,31.5933,199218.0
2020-06-12 10:20:00,36.73,36.98,36.47,36.48,176723.0,31.6019,31.817,31.3782,31.3868,176723.0
2020-06-12 10:30:00,36.48,36.51,36.0,36.04,135980.0,31.3868,31.4127,30.9739,31.0083,135980.0
2020-06-12 10:40:00,36.03,36.37,36.02,36.09,157759.0,30.9997,31.2922,30.9911,31.0513,157759.0
2020-06-12 10:50:00,36.09,36.09,35.64,35.66,134276.0,31.0513,31.0513,30.6641,30.6813,134276.0
2020-06-12 11:00:00,35.66,36.23,35.46,36.06,162147.0,30.6813,31.1717,30.5093,31.0255,162147.0
2020-06-12 11:10:00,36.13,36.14,35.54,35.57,121693.0,31.0857,31.0943,30.5781,30.6039,121693.0
2020-06-12 11:20:00,35.56,35.94,35.42,35.82,110414.0,30.5953,30.9222,30.4748,30.819,110414.0
2020-06-12 11:30:00,35.82,36.27,35.7,36.16,94194.0,30.819,31.2062,30.7157,31.1115,94194.0
2020-06-12 11:40:00,36.16,36.24,35.81,35.87,119277.0,31.1115,31.1804,30.8104,30.862,119277.0
2020-06-12 11:50:00,35.87,36.2,35.77,36.18,86239.0,30.862,31.1459,30.776,31.1287,86239.0
2020-06-12 12:00:00,36.19,36.37,36.05,36.33,92464.0,31.1373,31.2922,31.0169,31.2578,92464.0
2020-06-12 12:10:00,36.33,36.39,36.22,36.37,101209.0,31.2578,31.3094,31.1631,31.2922,101209.0
2020-06-12 12:20:00,36.34,36.34,35.93,36.02,91648.0,31.2664,31.2664,30.9136,30.9911,91648.0
2020-06-12 12:30:00,36.02,36.06,35.72,35.81,50146.0,30.9911,31.0255,30.733,30.8104,50146.0
2020-06-12 12:40:00,35.82,35.95,35.75,35.88,61822.0,30.819,30.9308,30.7588,30.8706,61822.0
2020-06-12 12:50:00,35.9,36.01,35.89,35.93,61419.0,30.8878,30.9825,30.8792,30.9136,61419.0
2020-06-12 13:00:00,35.93,36.0,35.68,35.99,101375.0,30.9136,30.9739,30.6985,30.9653,101375.0
2020-06-12 13:10:00,36.0,36.16,35.98,36.05,78807.0,30.9739,31.1115,30.9567,31.0169,78807.0
2020-06-12 13:20:00,36.06,36.23,35.99,36.06,74757.0,31.0255,31.1717,30.9653,31.0255,74757.0
2020-06-12 13:30:00,36.07,36.12,35.7,35.75,75929.0,31.0341,31.0771,30.7157,30.7588,75929.0
2020-06-12 13:40:00,35.74,35.88,35.55,35.58,103412.0,30.7502,30.8706,30.5867,30.6125,103412.0
2020-06-12 13:50:00,35.62,35.77,35.45,35.45,94391.0,30.6469,30.776,30.5006,30.5006,94391.0
2020-06-12 14:00:00,35.47,35.68,35.33,35.36,135729.0,30.5179,30.6985,30.3974,30.4232,135729.0
2020-06-12 14:10:00,35.37,35.78,35.37,35.69,160195.0,30.4318,30.7846,30.4318,30.7071,160195.0
2020-06-12 14:20:00,35.67,35.78,35.52,35.71,58775.0,30.6899,30.7846,30.5609,30.7243,58775.0
2020-06-12 14:30:00,35.7,35.94,35.61,35.65,131298.0,30.7157,30.9222,30.6383,30.6727,131298.0
2020-06-12 14:40:00,35.65,35.79,35.45,35.66,70168.0,30.6727,30.7932,30.5006,30.6813,70168.0
2020-06-12 14:50:00,35.66,35.77,35.54,35.71,61734.0,30.6813,30.776,30.5781,30.7243,61734.0
2020-06-12 15:00:00,35.7,36.09,35.7,35.98,87465.0,30.7157,31.0513,30.7157,30.9567,87465.0
2020-06-12 15:10:00,35.97,36.1,35.85,36.01,104184.0,30.948,31.0599,30.8448,30.9825,104184.0
2020-06-12 15:20:00,36.02,36.03,35.86,35.99,77838.0,30.9911,30.9997,30.8534,30.9653,77838.0
2020-06-12 15:30:00,36.0,36.32,35.95,36.29,97892.0,30.9739,31.2492,30.9308,31.2234,97892.0
2020-06-12 15:40:00,36.29,36.58,36.25,36.57,184260.0,31.2234,31.4729,31.189,31.4643,184260.0
2020-06-12 15:50:00,36.58,36.7,36.53,36.61,514923.0,31.4729,31.5761,31.4299,31.4987,514923.0
2020-06-15 09:30:00,34.8,35.7,34.61,35.38,490978.0,29.9414,30.7157,29.7779,30.4404,490978.0
2020-06-15 09:40:00,35.38,35.7,35.27,35.54,258814.0,30.4404,30.7157,30.3458,30.5781,258814.0
2020-06-15 09:50:00,35.56,35.87,35.34,35.5,172018.0,30.5953,30.862,30.406,30.5437,172018.0
2020-06-15 10:00:00,35.5,35.88,35.26,35.66,170791.0,30.5437,30.8706,30.3372,30.6813,170791.0
2020-06-15 10:10:00,35.65,36.16,35.57,36.1,181715.0,30.6727,31.1115,30.6039,31.0599,181715.0
2020-06-15 10:20:00,36.12,36.12,35.74,35.79,148759.0,31.0771,31.0771,30.7502,30.7932,148759.0
2020-06-15 10:30:00,35.79,36.04,35.7,35.76,161441.0,30.7932,31.0083,30.7157,30.7674,161441.0
2020-06-15 10:40:00,35.75,36.39,35.61,36.26,153009.0,30.7588,31.3094,30.6383,31.1976,153009.0
2020-06-15 10:50:00,36.23,36.52,36.21,36.39,99537.0,31.1717,31.4213,31.1545,31.3094,99537.0
2020-06-15 11:00:00,36.4,36.96,36.33,36.93,170666.0,31.318,31.7998,31.2578,31.774,170666.0
2020-06-15 11:10:00,36.93,36.93,36.47,36.56,105026.0,31.774,31.774,31.3782,31.4557,105026.0
2020-06-15 11:20:00,36.56,36.71,36.36,36.5,82343.0,31.4557,31.5847,31.2836,31.4041,82343.0
2020-06-15 11:30:00,36.48,36.65,36.37,36.39,112272.0,31.3868,31.5331,31.2922,31.3094,112272.0
2020-06-15 11:40:00,36.41,36.46,36.25,36.39,96607.0,31.3266,31.3696,31.189,31.3094,96607.0
2020-06-15 11:50:00,36.38,36.65,36.25,36.53,90686.0,31.3008,31.5331,31.189,31.4299,90686.0
2020-06-15 12:00:00,36.53,37.03,36.46,37.02,143429.0,31.4299,31.8601,31.3696,31.8515,143429.0
2020-06-15 12:10:00,37.03,37.13,36.94,37.09,130844.0,31.8601,31.9461,31.7826,31.9117,130844.0
2020-06-15 12:20:00,37.07,37.17,37.02,37.06,158256.0,31.8945,31.9805,31.8515,31.8859,158256.0
2020-06-15 12:30:00,37.07,37.13,36.84,37.11,93489.0,31.8945,31.9461,31.6966,31.9289,93489.0
2020-06-15 12:40:00,37.12,37.19,37.02,37.09,113409.0,31.9375,31.9977,31.8515,31.9117,113409.0
2020-06-15 12:50:00,37.08,37.28,37.07,37.27,133855.0,31.9031,32.0752,31.8945,32.0665,133855.0
2020-06-15 13:00:00,37.27,37.6,37.18,37.6,222305.0,32.0665,32.3505,31.9891,32.3505,222305.0
2020-06-15 13:10:00,37.6,37.76,37.44,37.63,72808.0,32.3505,32.4881,32.2128,32.3763,72808.0
2020-06-15 13:20:00,37.62,37.73,37.37,37.57,99010.0,32.3677,32.4623,32.1526,32.3247,99010.0
2020-06-15 13:30:00,37.55,37.55,37.15,37.27,100613.0,32.3075,32.3075,31.9633,32.0665,100613.0
2020-06-15 13:40:00,37.26,37.3,36.78,36.82,93099.0,32.0579,32.0924,31.645,31.6794,93099.0
2020-06-15 13:50:00,36.82,37.08,36.82,36.91,107020.0,31.6794,31.9031,31.6794,31.7568,107020.0
2020-06-15 14:00:00,36.92,37.89,36.92,37.78,136321.0,31.7654,32.6,31.7654,32.5053,136321.0
2020-06-15 14:10:00,37.79,38.08,37.68,37.97,140372.0,32.5139,32.7635,32.4193,32.6688,140372.0
2020-06-15 14:20:00,37.95,38.04,37.8,38.01,92902.0,32.6516,32.729,32.5226,32.7032,92902.0
2020-06-15 14:30:00,38.02,38.07,37.74,37.87,107731.0,32.7118,32.7549,32.4709,32.5828,107731.0
2020-06-15 14:40:00,37.88,38.07,37.8,38.05,86585.0,32.5914,32.7549,32.5226,32.7376,86585.0
2020-06-15 14:50:00,38.02,38.06,37.76,37.9,92831.0,32.7118,32.7463,32.4881,32.6086,92831.0
2020-06-15 15:00:00,37.9,38.06,37.87,38.02,106286.0,32.6086,32.7463,32.5828,32.7118,106286.0
2020-06-15 15:10:00,38.03,38.2,37.94,37.98,161773.0,32.7204,32.8667,32.643,32.6774,161773.0
2020-06-15 15:20:00,37.97,38.02,37.7,37.74,123310.0,32.6688,32.7118,32.4365,32.4709,123310.0
2020-06-15 15:30:00,37.72,37.76,37.24,37.36,219778.0,32.4537,32.4881,32.0407,32.144,219778.0
2020-06-15 15:40:00,37.36,37.65,37.24,37.62,237423.0,32.144,32.3935,32.0407,32.3677,237423.0
2020-06-15 15:50:00,37.61,37.89,37.58,37.88,515026.0,32.3591,32.6,32.3333,32.5914,515026.0
2020-06-16 09:30:00,40.11,40.48,39.54,39.8,437327.0,34.51,34.8284,34.0196,34.2433,437327.0
2020-06-16 09:40:00,39.84,39.92,39.33,39.38,365559.0,34.2777,34.3466,33.8389,33.882,365559.0
2020-06-16 09:50:00,39.38,39.66,39.0,39.63,306679.0,33.882,34.1229,33.555,34.0971,306679.0
2020-06-16 10:00:00,39.63,40.27,39.48,39.99,168235.0,34.0971,34.6477,33.968,34.4068,168235.0
2020-06-16 10:10:00,40.0,40.11,39.88,39.92,118972.0,34.4154,34.51,34.3122,34.3466,118972.0
2020-06-16 10:20:00,39.88,39.98,39.65,39.84,136075.0,34.3122,34.3982,34.1143,34.2777,136075.0
2020-06-16 10:30:00,39.82,39.89,39.16,39.27,200654.0,34.2605,34.3208,33.6927,33.7873,200654.0
2020-06-16 10:40:00,39.28,39.5,38.91,39.41,122703.0,33.7959,33.9852,33.4776,33.9078,122703.0
2020-06-16 10:50:00,39.4,39.42,38.2,38.26,262311.0,33.8992,33.9164,32.8667,32.9183,262311.0
2020-06-16 11:00:00,38.23,38.86,37.62,38.73,194870.0,32.8925,33.4346,32.3677,33.3227,194870.0
2020-06-16 11:10:00,38.73,39.18,38.47,38.74,136651.0,33.3227,33.7099,33.099,33.3313,136651.0
2020-06-16 11:20:00,38.76,39.15,38.72,39.11,97589.0,33.3485,33.6841,33.3141,33.6497,97589.0
2020-06-16 11:30:00,39.13,39.23,38.78,38.88,73717.0,33.6669,33.7529,33.3657,33.4518,73717.0
2020-06-16 11:40:00,38.84,39.05,38.75,39.05,58334.0,33.4174,33.598,33.3399,33.598,58334.0
2020-06-16 11:50:00,39.04,39.1,38.68,38.74,93541.0,33.5894,33.6411,33.2797,33.3313,93541.0
2020-06-16 12:00:00,38.77,38.85,38.51,38.61,81228.0,33.3571,33.426,33.1334,33.2195,81228.0
2020-06-16 12:10:00,38.64,38.79,38.52,38.77,57164.0,33.2453,33.3743,33.142,33.3571,57164.0
2020-06-16 12:20:00,38.79,39.0,38.72,38.89,55475.0,33.3743,33.555,33.3141,33.4604,55475.0
2020-06-16 12:30:00,38.92,39.18,38.91,39.09,55927.0,33.4862,33.7099,33.4776,33.6324,55927.0
2020-06-16 12:40:00,39.09,39.32,39.09,39.17,74557.0,33.6324,33.8303,33.6324,33.7013,74557.0
2020-06-16 12:50:00,39.16,39.19,38.99,39.15,49535.0,33.6927,33.7185,33.5464,33.6841,49535.0
2020-06-16 13:00:00,39.14,39.31,39.06,39.1,100000.0,33.6755,33.8217,33.6066,33.6411,100000.0
2020-06-16 13:10:00,39.09,39.17,39.01,39.09,58883.0,33.6324,33.7013,33.5636,33.6324,58883.0
2020-06-16 13:20:00,39.08,39.08,38.87,38.93,121237.0,33.6238,33.6238,33.4432,33.4948,121237.0
2020-06-16 13:30:00,38.93,39.05,38.77,38.82,74778.0,33.4948,33.598,33.3571,33.4001,74778.0
2020-06-16 13:40:00,38.82,38.98,38.77,38.82,84905.0,33.4001,33.5378,33.3571,33.4001,84905.0
2020-06-16 13:50:00,38.83,38.9,38.66,38.8,79902.0,33.4087,33.469,33.2625,33.3829,79902.0
2020-06-16 14:00:00,38.81,39.03,38.79,39.02,74752.0,33.3915,33.5808,33.3743,33.5722,74752.0
2020-06-16 14:10:00,39.01,39.35,38.94,39.3,78586.0,33.5636,33.8561,33.5034,33.8131,78586.0
2020-06-16 14:20:00,39.31,39.36,39.04,39.26,91829.0,33.8217,33.8648,33.5894,33.7787,91829.0
2020-06-16 14:30:00,39.26,39.41,39.21,39.28,84955.0,33.7787,33.9078,33.7357,33.7959,84955.0
2020-06-16 14:40:00,39.29,39.32,39.01,39.16,70535.0,33.8045,33.8303,33.5636,33.6927,70535.0
2020-06-16 14:50:00,39.14,39.17,38.91,38.93,57288.0,33.6755,33.7013,33.4776,33.4948,57288.0
2020-06-16 15:00:00,38.95,38.97,38.78,38.81,90490.0,33.512,33.5292,33.3657,33.3915,90490.0
2020-06-16 15:10:00,38.81,38.94,38.5,38.57,129684.0,33.3915,33.5034,33.1248,33.185,129684.0
2020-06-16 15:20:00,38.58,38.85,38.58,38.79,107481.0,33.1937,33.426,33.1937,33.3743,107481.0
2020-06-16 15:30:00,38.79,38.96,38.52,38.53,177597.0,33.3743,33.5206,33.142,33.1506,177597.0
2020-06-16 15:40:00,38.54,38.64,38.36,38.46,302770.0,33.1592,33.2453,33.0044,33.0904,302770.0
2020-06-16 15:50:00,38.46,38.69,38.42,38.69,496152.0,33.0904,33.2883,33.056,33.2883,496152.0
2020-06-17 09:30:00,38.5,38.64,37.84,37.92,261072.0,33.1248,33.2453,32.557,32.6258,261072.0
2020-06-17 09:40:00,37.92,38.36,37.81,38.05,119671.0,32.6258,33.0044,32.5312,32.7376,119671.0
2020-06-17 09:50:00,38.05,38.46,37.9,38.02,198870.0,32.7376,33.0904,32.6086,32.7118,198870.0
2020-06-17 10:00:00,38.0,38.28,37.82,37.97,154101.0,32.6946,32.9355,32.5398,32.6688,154101.0
2020-06-17 10:10:00,37.93,37.97,37.54,37.61,127419.0,32.6344,32.6688,32.2989,32.3591,127419.0
2020-06-17 10:20:00,37.61,37.67,37.33,37.47,211406.0,32.3591,32.4107,32.1182,32.2386,211406.0
2020-06-17 10:30:00,37.52,38.05,37.45,37.97,208874.0,32.2816,32.7376,32.2214,32.6688,208874.0
2020-06-17 10:40:00,37.95,38.28,37.79,38.16,148484.0,32.6516,32.9355,32.5139,32.8323,148484.0
2020-06-17 10:50:00,38.14,38.3,38.04,38.12,63346.0,32.8151,32.9527,32.729,32.7979,63346.0
2020-06-17 11:00:00,38.11,38.32,38.05,38.18,92485.0,32.7893,32.97,32.7376,32.8495,92485.0
2020-06-17 11:10:00,38.19,38.32,38.04,38.09,101702.0,32.8581,32.97,32.729,32.7721,101702.0
2020-06-17 11:20:00,38.09,38.13,37.92,37.92,105494.0,32.7721,32.8065,32.6258,32.6258,105494.0
2020-06-17 11:30:00,37.91,38.06,37.84,37.85,51275.0,32.6172,32.7463,32.557,32.5656,51275.0
2020-06-17 11:40:00,37.86,38.04,37.84,37.95,53132.0,32.5742,32.729,32.557,32.6516,53132.0
2020-06-17 11:50:00,37.93,37.95,37.79,37.89,73680.0,32.6344,32.6516,32.5139,32.6,73680.0
2020-06-17 12:00:00,37.89,37.94,37.76,37.85,66476.0,32.6,32.643,32.4881,32.5656,66476.0
2020-06-17 12:10:00,37.86,37.99,37.81,37.93,51999.0,32.5742,32.686,32.5312,32.6344,51999.0
2020-06-17 12:20:00,37.94,37.95,37.8,37.86,53226.0,32.643,32.6516,32.5226,32.5742,53226.0
2020-06-17 12:30:00,37.86,38.1,37.85,37.98,54060.0,32.5742,32.7807,32.5656,32.6774,54060.0
2020-06-17 12:40:00,37.98,37.98,37.83,37.84,37327.0,32.6774,32.6774,32.5484,32.557,37327.0
2020-06-17 12:50:00,37.84,37.91,37.77,37.91,55872.0,32.557,32.6172,32.4967,32.6172,55872.0
2020-06-17 13:00:00,37.95,38.06,37.92,37.98,43223.0,32.6516,32.7463,32.6258,32.6774,43223.0
2020-06-17 13:10:00,37.98,38.04,37.88,37.97,67868.0,32.6774,32.729,32.5914,32.6688,67868.0
2020-06-17 13:20:00,37.98,38.06,37.94,38.02,38094.0,32.6774,32.7463,32.643,32.7118,38094.0
2020-06-17 13:30:00,38.03,38.05,37.94,38.0,47277.0,32.7204,32.7376,32.643,32.6946,47277.0
2020-06-17 13:40:00,38.0,38.0,37.81,37.85,49640.0,32.6946,32.6946,32.5312,32.5656,49640.0
2020-06-17 13:50:00,37.86,37.88,37.72,37.72,55106.0,32.5742,32.5914,32.4537,32.4537,55106.0
2020-06-17 14:00:00,37.7,37.81,37.65,37.81,57396.0,32.4365,32.5312,32.3935,32.5312,57396.0
2020-06-17 14:10:00,37.8,37.8,37.61,37.63,53731.0,32.5226,32.5226,32.3591,32.3763,53731.0
2020-06-17 14:20:00,37.63,37.77,37.63,37.74,57878.0,32.3763,32.4967,32.3763,32.4709,57878.0
2020-06-17 14:30:00,37.75,37.82,37.66,37.8,47286.0,32.4795,32.5398,32.4021,32.5226,47286.0
2020-06-17 14:40:00,37.81,37.95,37.8,37.93,44992.0,32.5312,32.6516,32.5226,32.6344,44992.0
2020-06-17 14:50:00,37.91,38.0,37.73,37.75,48717.0,32.6172,32.6946,32.4623,32.4795,48717.0
2020-06-17 15:00:00,37.75,37.75,37.6,37.61,63753.0,32.4795,32.4795,32.3505,32.3591,63753.0
2020-06-17 15:10:00,37.62,37.74,37.53,37.58,84797.0,32.3677,32.4709,32.2902,32.3333,84797.0
2020-06-17 15:20:00,37.58,37.62,37.39,37.5,122684.0,32.3333,32.3677,32.1698,32.2644,122684.0
2020-06-17 15:30:00,37.5,37.53,37.3,37.38,124445.0,32.2644,32.2902,32.0924,32.1612,124445.0
2020-06-17 15:40:00,37.37,37.38,37.13,37.26,177810.0,32.1526,32.1612,31.9461,32.0579,177810.0
2020-06-17 15:50:00,37.25,37.32,37.12,37.13,508811.0,32.0493,32.1096,31.9375,31.9461,508811.0
2020-06-18 09:30:00,36.95,37.69,36.41,37.67,270833.0,31.7912,32.4279,31.3266,32.4107,270833.0
2020-06-18 09:40:00,37.65,38.1,37.31,38.08,202525.0,32.3935,32.7807,32.101,32.7635,202525.0
2020-06-18 09:50:00,38.07,38.07,37.69,37.86,85034.0,32.7549,32.7549,32.4279,32.5742,85034.0
2020-06-18 10:00:00,37.86,38.53,37.86,38.46,199533.0,32.5742,33.1506,32.5742,33.0904,199533.0
2020-06-18 10:10:00,38.42,38.71,38.27,38.67,120815.0,33.056,33.3055,32.9269,33.2711,120815.0
2020-06-18 10:20:00,38.66,38.81,38.34,38.66,159770.0,33.2625,33.3915,32.9872,33.2625,159770.0
2020-06-18 10:30:00,38.7,38.97,38.51,38.92,102043.0,33.2969,33.5292,33.1334,33.4862,102043.0
2020-06-18 10:40:00,38.9,39.0,38.68,38.84,118251.0,33.469,33.555,33.2797,33.4174,118251.0
2020-06-18 10:50:00,38.83,38.84,38.41,38.8,111527.0,33.4087,33.4174,33.0474,33.3829,111527.0
2020-06-18 11:00:00,38.8,38.8,38.48,38.55,73378.0,33.3829,33.3829,33.1076,33.1678,73378.0
2020-06-18 11:10:00,38.5,38.65,38.37,38.37,75706.0,33.1248,33.2539,33.013,33.013,75706.0
2020-06-18 11:20:00,38.36,38.58,38.3,38.57,79288.0,33.0044,33.1937,32.9527,33.185,79288.0
2020-06-18 11:30:00,38.56,38.66,38.35,38.39,76118.0,33.1764,33.2625,32.9958,33.0302,76118.0
2020-06-18 11:40:00,38.38,38.54,38.33,38.42,44854.0,33.0216,33.1592,32.9786,33.056,44854.0
2020-06-18 11:50:00,38.42,38.42,38.25,38.41,53679.0,33.056,33.056,32.9097,33.0474,53679.0
2020-06-18 12:00:00,38.42,38.5,38.27,38.44,43684.0,33.056,33.1248,32.9269,33.0732,43684.0
2020-06-18 12:10:00,38.41,38.57,38.39,38.57,76187.0,33.0474,33.185,33.0302,33.185,76187.0
2020-06-18 12:20:00,38.57,38.77,38.57,38.66,110920.0,33.185,33.3571,33.185,33.2625,110920.0
2020-06-18 12:30:00,38.65,38.66,38.51,38.54,65086.0,33.2539,33.2625,33.1334,33.1592,65086.0
2020-06-18 12:40:00,38.55,38.64,38.48,38.56,36748.0,33.1678,33.2453,33.1076,33.1764,36748.0
2020-06-18 12:50:00,38.57,38.61,38.5,38.55,40109.0,33.185,33.2195,33.1248,33.1678,40109.0
2020-06-18 13:00:00,38.55,38.58,38.47,38.49,56589.0,33.1678,33.1937,33.099,33.1162,56589.0
2020-06-18 13:10:00,38.49,38.56,38.41,38.48,37496.0,33.1162,33.1764,33.0474,33.1076,37496.0
2020-06-18 13:20:00,38.48,38.53,38.4,38.44,45940.0,33.1076,33.1506,33.0388,33.0732,45940.0
2020-06-18 13:30:00,38.43,38.65,38.38,38.65,51710.0,33.0646,33.2539,33.0216,33.2539,51710.0
2020-06-18 13:40:00,38.63,38.65,38.38,38.46,92952.0,33.2367,33.2539,33.0216,33.0904,92952.0
2020-06-18 13:50:00,38.46,38.64,38.46,38.61,61150.0,33.0904,33.2453,33.0904,33.2195,61150.0
2020-06-18 14:00:00,38.61,38.67,38.42,38.48,56530.0,33.2195,33.2711,33.056,33.1076,56530.0
2020-06-18 14:10:00,38.48,38.49,38.28,38.3,94875.0,33.1076,33.1162,32.9355,32.9527,94875.0
2020-06-18 14:20:00,38.3,38.52,38.26,38.34,67248.0,32.9527,33.142,32.9183,32.9872,67248.0
2020-06-18 14:30:00,38.34,38.48,38.32,38.4,73128.0,32.9872,33.1076,32.97,33.0388,73128.0
2020-06-18 14:40:00,38.4,38.41,38.3,38.33,53500.0,33.0388,33.0474,32.9527,32.9786,53500.0
2020-06-18 14:50:00,38.32,38.46,38.29,38.31,53139.0,32.97,33.0904,32.9441,32.9613,53139.0
2020-06-18 15:00:00,38.31,38.32,38.09,38.18,70729.0,32.9613,32.97,32.7721,32.8495,70729.0
2020-06-18 15:10:00,38.18,38.22,38.08,38.17,60435.0,32.8495,32.8839,32.7635,32.8409,60435.0
2020-06-18 15:20:00,38.17,38.31,38.13,38.3,75834.0,32.8409,32.9613,32.8065,32.9527,75834.0
2020-06-18 15:30:00,38.3,38.41,38.25,38.3,127470.0,32.9527,33.0474,32.9097,32.9527,127470.0
2020-06-18 15:40:00,38.28,38.29,38.11,38.24,115400.0,32.9355,32.9441,32.7893,32.9011,115400.0
2020-06-18 15:50:00,38.24,38.5,38.1,38.47,424959.0,32.9011,33.1248,32.7807,33.099,424959.0
2020-06-19 09:30:00,41.76,41.8,40.05,40.41,2051504.0,35.9297,35.9641,34.4584,34.7682,2051504.0
2020-06-19 09:40:00,40.43,40.84,40.11,40.74,640855.0,34.7854,35.1381,34.51,35.0521,640855.0
2020-06-19 09:50:00,40.74,41.11,40.61,40.69,557413.0,35.0521,35.3704,34.9402,35.0091,557413.0
2020-06-19 10:00:00,40.69,41.03,40.67,40.99,355539.0,35.0091,35.3016,34.9919,35.2672,355539.0
2020-06-19 10:10:00,40.98,41.12,40.81,40.99,311388.0,35.2586,35.379,35.1123,35.2672,311388.0
2020-06-19 10:20:00,41.0,41.07,40.35,40.35,406089.0,35.2758,35.336,34.7165,34.7165,406089.0
2020-06-19 10:30:00,40.35,40.78,40.15,40.32,357550.0,34.7165,35.0865,34.5445,34.6907,357550.0
2020-06-19 10:40:00,40.31,40.91,40.28,40.91,236101.0,34.6821,35.1983,34.6563,35.1983,236101.0
2020-06-19 10:50:00,40.91,41.15,40.82,40.91,209245.0,35.1983,35.4048,35.1209,35.1983,209245.0
2020-06-19 11:00:00,40.91,41.1,40.84,40.98,268291.0,35.1983,35.3618,35.1381,35.2586,268291.0
2020-06-19 11:10:00,40.98,41.06,40.71,40.73,140264.0,35.2586,35.3274,35.0263,35.0435,140264.0
2020-06-19 11:20:00,40.73,40.76,40.56,40.68,153864.0,35.0435,35.0693,34.8972,35.0005,153864.0
2020-06-19 11:30:00,40.68,40.8,40.53,40.59,182023.0,35.0005,35.1037,34.8714,34.923,182023.0
2020-06-19 11:40:00,40.58,40.6,40.26,40.26,224910.0,34.9144,34.9316,34.6391,34.6391,224910.0
2020-06-19 11:50:00,40.27,40.34,40.2,40.29,175773.0,34.6477,34.7079,34.5875,34.6649,175773.0
2020-06-19 12:00:00,40.28,40.29,40.01,40.16,233159.0,34.6563,34.6649,34.424,34.5531,233159.0
2020-06-19 12:10:00,40.15,40.34,39.73,39.73,237042.0,34.5445,34.7079,34.1831,34.1831,237042.0
2020-06-19 12:20:00,39.73,39.9,39.46,39.88,290470.0,34.1831,34.3294,33.9508,34.3122,290470.0
2020-06-19 12:30:00,39.87,40.11,39.7,39.77,199109.0,34.3035,34.51,34.1573,34.2175,199109.0
2020-06-19 12:40:00,39.76,40.0,39.6,39.98,146901.0,34.2089,34.4154,34.0712,34.3982,146901.0
2020-06-19 12:50:00,39.98,40.09,39.84,40.08,151698.0,34.3982,34.4928,34.2777,34.4842,151698.0
2020-06-19 13:00:00,40.09,40.09,39.73,39.76,111300.0,34.4928,34.4928,34.1831,34.2089,111300.0
2020-06-19 13:10:00,39.78,39.92,39.58,39.63,142476.0,34.2261,34.3466,34.054,34.0971,142476.0
2020-06-19 13:20:00,39.61,39.74,39.51,39.65,122749.0,34.0798,34.1917,33.9938,34.1143,122749.0
2020-06-19 13:30:00,39.64,39.68,39.37,39.65,128756.0,34.1057,34.1401,33.8734,34.1143,128756.0
2020-06-19 13:40:00,39.65,39.7,39.4,39.51,111394.0,34.1143,34.1573,33.8992,33.9938,111394.0
2020-06-19 13:50:00,39.52,39.61,39.23,39.27,121614.0,34.0024,34.0798,33.7529,33.7873,121614.0
2020-06-19 14:00:00,39.26,39.38,39.01,39.14,138333.0,33.7787,33.882,33.5636,33.6755,138333.0
2020-06-19 14:10:00,39.14,39.16,39.01,39.07,149878.0,33.6755,33.6927,33.5636,33.6152,149878.0
2020-06-19 14:20:00,39.07,39.32,39.05,39.28,134006.0,33.6152,33.8303,33.598,33.7959,134006.0
2020-06-19 14:30:00,39.28,39.58,39.22,39.48,212223.0,33.7959,34.054,33.7443,33.968,212223.0
2020-06-19 14:40:00,39.49,39.68,39.44,39.56,191618.0,33.9766,34.1401,33.9336,34.0368,191618.0
2020-06-19 14:50:00,39.57,39.76,39.45,39.62,193313.0,34.0454,34.2089,33.9422,34.0885,193313.0
2020-06-19 15:00:00,39.61,39.63,39.46,39.51,160347.0,34.0798,34.0971,33.9508,33.9938,160347.0
2020-06-19 15:10:00,39.51,39.84,39.42,39.79,230056.0,33.9938,34.2777,33.9164,34.2347,230056.0
2020-06-19 15:20:00,39.8,39.86,39.55,39.65,191816.0,34.2433,34.2949,34.0282,34.1143,191816.0
2020-06-19 15:30:00,39.65,39.65,39.27,39.3,274638.0,34.1143,34.1143,33.7873,33.8131,274638.0
2020-06-19 15:40:00,39.29,39.3,38.82,38.92,609312.0,33.8045,33.8131,33.4001,33.4862,609312.0
2020-06-19 15:50:00,38.95,38.96,38.27,38.34,1394654.0,33.512,33.5206,32.9269,32.9872,1394654.0
2020-06-22 09:30:00,37.64,37.92,37.02,37.51,526340.0,32.3849,32.6258,31.8515,32.273,526340.0
2020-06-22 09:40:00,37.47,38.33,37.44,38.22,242217.0,32.2386,32.9786,32.2128,32.8839,242217.0
2020-06-22 09:50:00,38.2,38.25,37.85,37.86,157212.0,32.8667,32.9097,32.5656,32.5742,157212.0
2020-06-22 10:00:00,37.86,38.0,37.63,37.83,131495.0,32.5742,32.6946,32.3763,32.5484,131495.0
2020-06-22 10:10:00,37.8,37.84,37.6,37.68,159911.0,32.5226,32.557,32.3505,32.4193,159911.0
2020-06-22 10:20:00,37.68,37.91,37.6,37.86,107149.0,32.4193,32.6172,32.3505,32.5742,107149.0
2020-06-22 10:30:00,37.83,37.9,37.66,37.85,117214.0,32.5484,32.6086,32.4021,32.5656,117214.0
2020-06-22 10:40:00,37.84,37.9,37.68,37.72,95680.0,32.557,32.6086,32.4193,32.4537,95680.0
2020-06-22 10:50:00,37.71,37.73,37.41,37.41,108279.0,32.4451,32.4623,32.187,32.187,108279.0
2020-06-22 11:00:00,37.4,37.49,37.32,37.41,88037.0,32.1784,32.2558,32.1096,32.187,88037.0
2020-06-22 11:10:00,37.4,37.61,37.33,37.53,95898.0,32.1784,32.3591,32.1182,32.2902,95898.0
2020-06-22 11:20:00,37.53,37.68,37.47,37.66,144813.0,32.2902,32.4193,32.2386,32.4021,144813.0
2020-06-22 11:30:00,37.67,38.09,37.6,37.98,151395.0,32.4107,32.7721,32.3505,32.6774,151395.0
2020-06-22 11:40:00,38.0,38.03,37.84,37.95,78460.0,32.6946,32.7204,32.557,32.6516,78460.0
2020-06-22 11:50:00,37.96,38.06,37.9,37.91,77383.0,32.6602,32.7463,32.6086,32.6172,77383.0
2020-06-22 12:00:00,37.91,38.15,37.9,38.09,93827.0,32.6172,32.8237,32.6086,32.7721,93827.0
2020-06-22 12:10:00,38.1,38.23,38.06,38.18,58282.0,32.7807,32.8925,32.7463,32.8495,58282.0
2020-06-22 12:20:00,38.19,38.25,38.13,38.19,80554.0,32.8581,32.9097,32.8065,32.8581,80554.0
2020-06-22 12:30:00,38.21,38.25,38.15,38.23,69759.0,32.8753,32.9097,32.8237,32.8925,69759.0
2020-06-22 12:40:00,38.23,38.48,38.23,38.41,125790.0,32.8925,33.1076,32.8925,33.0474,125790.0
2020-06-22 12:50:00,38.42,38.51,38.41,38.47,58605.0,33.056,33.1334,33.0474,33.099,58605.0
2020-06-22 13:00:00,38.47,38.62,38.47,38.59,104137.0,33.099,33.2281,33.099,33.2023,104137.0
2020-06-22 13:10:00,38.59,38.6,38.46,38.55,86010.0,33.2023,33.2109,33.0904,33.1678,86010.0
2020-06-22 13:20:00,38.56,38.69,38.55,38.56,88541.0,33.1764,33.2883,33.1678,33.1764,88541.0
2020-06-22 13:30:00,38.57,38.63,38.47,38.62,76113.0,33.185,33.2367,33.099,33.2281,76113.0
2020-06-22 13:40:00,38.63,38.76,38.63,38.68,67292.0,33.2367,33.3485,33.2367,33.2797,67292.0
2020-06-22 13:50:00,38.68,38.72,38.52,38.55,68212.0,33.2797,33.3141,33.142,33.1678,68212.0
2020-06-22 14:00:00,38.54,38.54,38.36,38.5,87700.0,33.1592,33.1592,33.0044,33.1248,87700.0
2020-06-22 14:10:00,38.5,38.5,38.35,38.39,76406.0,33.1248,33.1248,32.9958,33.0302,76406.0
2020-06-22 14:20:00,38.4,38.5,38.4,38.49,99991.0,33.0388,33.1248,33.0388,33.1162,99991.0
2020-06-22 14:30:00,38.5,38.5,38.39,38.5,72416.0,33.1248,33.1248,33.0302,33.1248,72416.0
2020-06-22 14:40:00,38.49,38.65,38.48,38.63,118848.0,33.1162,33.2539,33.1076,33.2367,118848.0
2020-06-22 14:50:00,38.64,38.74,38.55,38.73,89656.0,33.2453,33.3313,33.1678,33.3227,89656.0
2020-06-22 15:00:00,38.72,38.74,38.6,38.62,121794.0,33.3141,33.3313,33.2109,33.2281,121794.0
2020-06-22 15:10:00,38.62,38.69,38.39,38.43,138857.0,33.2281,33.2883,33.0302,33.0646,138857.0
2020-06-22 15:20:00,38.43,38.46,38.32,38.39,131203.0,33.0646,33.0904,32.97,33.0302,131203.0
2020-06-22 15:30:00,38.39,38.52,38.32,38.36,218599.0,33.0302,33.142,32.97,33.0044,218599.0
2020-06-22 15:40:00,38.36,38.43,38.22,38.27,249342.0,33.0044,33.0646,32.8839,32.9269,249342.0
2020-06-22 15:50:00,38.27,38.78,38.16,38.57,1547664.0,32.9269,33.3657,32.8323,33.185,1547664.0
2020-06-23 09:30:00,39.05,39.21,38.77,38.92,287033.0,33.598,33.7357,33.3571,33.4862,287033.0
2020-06-23 09:40:00,38.93,39.47,38.93,39.13,187435.0,33.4948,33.9594,33.4948,33.6669,187435.0
2020-06-23 09:50:00,39.13,39.19,38.69,38.93,119471.0,33.6669,33.7185,33.2883,33.4948,119471.0
2020-06-23 10:00:00,38.88,39.2,38.77,39.1,107989.0,33.4518,33.7271,33.3571,33.6411,107989.0
2020-06-23 10:10:00,39.12,39.47,39.04,39.45,121388.0,33.6583,33.9594,33.5894,33.9422,121388.0
2020-06-23 10:20:00,39.45,39.46,39.24,39.3,109870.0,33.9422,33.9508,33.7615,33.8131,109870.0
2020-06-23 10:30:00,39.34,39.5,39.28,39.44,143525.0,33.8475,33.9852,33.7959,33.9336,143525.0
2020-06-23 10:40:00,39.42,39.57,39.31,39.43,165659.0,33.9164,34.0454,33.8217,33.925,165659.0
2020-06-23 10:50:00,39.44,39.6,39.37,39.56,83775.0,33.9336,34.0712,33.8734,34.0368,83775.0
2020-06-23 11:00:00,39.55,39.68,39.41,39.54,68808.0,34.0282,34.1401,33.9078,34.0196,68808.0
2020-06-23 11:10:00,39.55,39.65,39.51,39.58,51843.0,34.0282,34.1143,33.9938,34.054,51843.0
2020-06-23 11:20:00,39.58,39.71,39.49,39.5,56945.0,34.054,34.1659,33.9766,33.9852,56945.0
2020-06-23 11:30:00,39.5,39.53,39.35,39.44,59171.0,33.9852,34.011,33.8561,33.9336,59171.0
2020-06-23 11:40:00,39.44,39.53,39.3,39.31,57391.0,33.9336,34.011,33.8131,33.8217,57391.0
2020-06-23 11:50:00,39.31,39.38,39.22,39.36,77531.0,33.8217,33.882,33.7443,33.8648,77531.0
2020-06-23 12:00:00,39.37,39.43,39.3,39.33,46202.0,33.8734,33.925,33.8131,33.8389,46202.0
2020-06-23 12:10:00,39.33,39.39,39.2,39.3,50781.0,33.8389,33.8906,33.7271,33.8131,50781.0
2020-06-23 12:20:00,39.3,39.38,39.2,39.34,66291.0,33.8131,33.882,33.7271,33.8475,66291.0
2020-06-23 12:30:00,39.33,39.34,39.21,39.23,52255.0,33.8389,33.8475,33.7357,33.7529,52255.0
2020-06-23 12:40:00,39.21,39.23,39.11,39.21,48669.0,33.7357,33.7529,33.6497,33.7357,48669.0
2020-06-23 12:50:00,39.21,39.21,39.09,39.13,45817.0,33.7357,33.7357,33.6324,33.6669,45817.0
2020-06-23 13:00:00,39.12,39.16,39.0,39.11,59842.0,33.6583,33.6927,33.555,33.6497,59842.0
2020-06-23 13:10:00,39.1,39.23,39.09,39.23,94806.0,33.6411,33.7529,33.6324,33.7529,94806.0
2020-06-23 13:20:00,39.24,39.31,39.18,39.22,68896.0,33.7615,33.8217,33.7099,33.7443,68896.0
2020-06-23 13:30:00,39.22,39.22,39.07,39.14,62277.0,33.7443,33.7443,33.6152,33.6755,62277.0
2020-06-23 13:40:00,39.15,39.16,39.01,39.09,54373.0,33.6841,33.6927,33.5636,33.6324,54373.0
2020-06-23 13:50:00,39.1,39.14,38.96,39.1,83029.0,33.6411,33.6755,33.5206,33.6411,83029.0
2020-06-23 14:00:00,39.11,39.11,38.89,38.92,79632.0,33.6497,33.6497,33.4604,33.4862,79632.0
2020-06-23 14:10:00,38.93,38.97,38.84,38.89,62464.0,33.4948,33.5292,33.4174,33.4604,62464.0
2020-06-23 14:20:00,38.89,39.04,38.87,39.04,49665.0,33.4604,33.5894,33.4432,33.5894,49665.0
2020-06-23 14:30:00,39.03,39.14,38.92,39.11,77502.0,33.5808,33.6755,33.4862,33.6497,77502.0
2020-06-23 14:40:00,39.1,39.13,39.0,39.05,57624.0,33.6411,33.6669,33.555,33.598,57624.0
2020-06-23 14:50:00,39.05,39.07,38.95,38.97,49007.0,33.598,33.6152,33.512,33.5292,49007.0
2020-06-23 15:00:00,38.97,38.97,38.81,38.89,63175.0,33.5292,33.5292,33.3915,33.4604,63175.0
2020-06-23 15:10:00,38.89,38.95,38.85,38.94,108373.0,33.4604,33.512,33.426,33.5034,108373.0
2020-06-23 15:20:00,38.94,38.95,38.71,38.79,130451.0,33.5034,33.512,33.3055,33.3743,130451.0
2020-06-23 15:30:00,38.8,38.87,38.74,38.8,98943.0,33.3829,33.4432,33.3313,33.3829,98943.0
2020-06-23 15:40:00,38.79,38.85,38.71,38.85,122740.0,33.3743,33.426,33.3055,33.426,122740.0
2020-06-23 15:50:00,38.83,38.9,38.67,38.79,393301.0,33.4087,33.469,33.2711,33.3743,393301.0
2020-06-24 09:30:00,37.84,38.16,37.62,38.08,297538.0,32.557,32.8323,32.3677,32.7635,297538.0
2020-06-24 09:40:00,38.08,38.1,37.52,37.53,264804.0,32.7635,32.7807,32.2816,32.2902,264804.0
2020-06-24 09:50:00,37.54,37.63,37.33,37.33,205538.0,32.2989,32.3763,32.1182,32.1182,205538.0
2020-06-24 10:00:00,37.33,37.82,37.32,37.72,191871.0,32.1182,32.5398,32.1096,32.4537,191871.0
2020-06-24 10:10:00,37.75,37.85,37.51,37.54,79554.0,32.4795,32.5656,32.273,32.2989,79554.0
2020-06-24 10:20:00,37.55,37.94,37.52,37.85,84631.0,32.3075,32.643,32.2816,32.5656,84631.0
2020-06-24 10:30:00,37.84,37.94,37.43,37.43,92776.0,32.557,32.643,32.2042,32.2042,92776.0
2020-06-24 10:40:00,37.44,37.47,37.19,37.28,149669.0,32.2128,32.2386,31.9977,32.0752,149669.0
2020-06-24 10:50:00,37.27,37.36,37.07,37.12,182842.0,32.0665,32.144,31.8945,31.9375,182842.0
2020-06-24 11:00:00,37.1,37.16,36.75,36.77,268597.0,31.9203,31.9719,31.6191,31.6364,268597.0
2020-06-24 11:10:00,36.78,36.97,36.69,36.69,99265.0,31.645,31.8084,31.5675,31.5675,99265.0
2020-06-24 11:20:00,36.69,36.7,36.46,36.56,181824.0,31.5675,31.5761,31.3696,31.4557,181824.0
2020-06-24 11:30:00,36.55,36.56,36.23,36.23,185945.0,31.4471,31.4557,31.1717,31.1717,185945.0
2020-06-24 11:40:00,36.22,36.23,35.73,35.84,197020.0,31.1631,31.1717,30.7416,30.8362,197020.0
2020-06-24 11:50:00,35.84,36.24,35.82,36.22,345139.0,30.8362,31.1804,30.819,31.1631,345139.0
2020-06-24 12:00:00,36.2,36.4,36.04,36.18,154080.0,31.1459,31.318,31.0083,31.1287,154080.0
2020-06-24 12:10:00,36.21,36.53,36.16,36.53,81333.0,31.1545,31.4299,31.1115,31.4299,81333.0
2020-06-24 12:20:00,36.51,36.52,36.07,36.38,108334.0,31.4127,31.4213,31.0341,31.3008,108334.0
2020-06-24 12:30:00,36.38,36.38,36.19,36.26,85469.0,31.3008,31.3008,31.1373,31.1976,85469.0
2020-06-24 12:40:00,36.25,36.56,36.19,36.45,103245.0,31.189,31.4557,31.1373,31.361,103245.0
2020-06-24 12:50:00,36.47,36.61,36.37,36.6,89067.0,31.3782,31.4987,31.2922,31.4901,89067.0
2020-06-24 13:00:00,36.59,36.67,36.52,36.56,86972.0,31.4815,31.5503,31.4213,31.4557,86972.0
2020-06-24 13:10:00,36.56,36.66,36.48,36.55,98698.0,31.4557,31.5417,31.3868,31.4471,98698.0
2020-06-24 13:20:00,36.54,36.54,36.4,36.4,119992.0,31.4385,31.4385,31.318,31.318,119992.0
2020-06-24 13:30:00,36.4,36.42,36.29,36.36,119489.0,31.318,31.3352,31.2234,31.2836,119489.0
2020-06-24 13:40:00,36.38,36.56,36.36,36.52,115201.0,31.3008,31.4557,31.2836,31.4213,115201.0
2020-06-24 13:50:00,36.51,36.53,36.37,36.52,97466.0,31.4127,31.4299,31.2922,31.4213,97466.0
2020-06-24 14:00:00,36.52,36.68,36.36,36.66,105818.0,31.4213,31.5589,31.2836,31.5417,105818.0
2020-06-24 14:10:00,36.65,36.69,36.58,36.6,127029.0,31.5331,31.5675,31.4729,31.4901,127029.0
2020-06-24 14:20:00,36.63,36.7,36.53,36.62,84710.0,31.5159,31.5761,31.4299,31.5073,84710.0
2020-06-24 14:30:00,36.61,36.68,36.54,36.59,74162.0,31.4987,31.5589,31.4385,31.4815,74162.0
2020-06-24 14:40:00,36.59,36.62,36.44,36.57,103185.0,31.4815,31.5073,31.3524,31.4643,103185.0
2020-06-24 14:50:00,36.56,36.58,36.47,36.49,141809.0,31.4557,31.4729,31.3782,31.3954,141809.0
2020-06-24 15:00:00,36.5,36.69,36.49,36.62,97943.0,31.4041,31.5675,31.3954,31.5073,97943.0
2020-06-24 15:10:00,36.62,36.77,36.59,36.71,122624.0,31.5073,31.6364,31.4815,31.5847,122624.0
2020-06-24 15:20:00,36.72,36.81,36.6,36.63,120703.0,31.5933,31.6708,31.4901,31.5159,120703.0
2020-06-24 15:30:00,36.63,36.66,36.53,36.57,131787.0,31.5159,31.5417,31.4299,31.4643,131787.0
2020-06-24 15:40:00,36.57,36.86,36.54,36.68,251709.0,31.4643,31.7138,31.4385,31.5589,251709.0
2020-06-24 15:50:00,36.67,36.69,36.2,36.24,680302.0,31.5503,31.5675,31.1459,31.1804,680302.0
2020-06-25 09:30:00,35.58,35.96,35.12,35.93,409108.0,30.6125,30.9394,30.2167,30.9136,409108.0
2020-06-25 09:40:00,35.92,35.95,35.3,35.68,132452.0,30.905,30.9308,30.3716,30.6985,132452.0
2020-06-25 09:50:00,35.66,36.3,35.66,36.25,136583.0,30.6813,31.232,30.6813,31.189,136583.0
2020-06-25 10:00:00,36.23,36.58,36.19,36.37,138191.0,31.1717,31.4729,31.1373,31.2922,138191.0
2020-06-25 10:10:00,36.4,36.9,36.4,36.74,159090.0,31.318,31.7482,31.318,31.6105,159090.0
2020-06-25 10:20:00,36.72,37.03,36.72,36.97,117667.0,31.5933,31.8601,31.5933,31.8084,117667.0
2020-06-25 10:30:00,36.97,36.98,36.53,36.59,97911.0,31.8084,31.817,31.4299,31.4815,97911.0
2020-06-25 10:40:00,36.63,36.65,36.19,36.23,97129.0,31.5159,31.5331,31.1373,31.1717,97129.0
2020-06-25 10:50:00,36.22,36.42,36.15,36.41,95299.0,31.1631,31.3352,31.1029,31.3266,95299.0
2020-06-25 11:00:00,36.4,36.4,36.17,36.26,69678.0,31.318,31.318,31.1201,31.1976,69678.0
2020-06-25 11:10:00,36.26,36.61,36.22,36.56,63975.0,31.1976,31.4987,31.1631,31.4557,63975.0
2020-06-25 11:20:00,36.55,36.55,36.27,36.3,79431.0,31.4471,31.4471,31.2062,31.232,79431.0
2020-06-25 11:30:00,36.33,36.35,35.99,36.1,77750.0,31.2578,31.275,30.9653,31.0599,77750.0
2020-06-25 11:40:00,36.08,36.23,36.0,36.21,59278.0,31.0427,31.1717,30.9739,31.1545,59278.0
2020-06-25 11:50:00,36.2,36.3,36.1,36.12,58430.0,31.1459,31.232,31.0599,31.0771,58430.0
2020-06-25 12:00:00,36.13,36.39,36.11,36.32,47298.0,31.0857,31.3094,31.0685,31.2492,47298.0
2020-06-25 12:10:00,36.31,36.38,36.22,36.32,53126.0,31.2406,31.3008,31.1631,31.2492,53126.0
2020-06-25 12:20:00,36.33,36.47,36.28,36.3,72853.0,31.2578,31.3782,31.2148,31.232,72853.0
2020-06-25 12:30:00,36.3,36.48,36.3,36.4,59190.0,31.232,31.3868,31.232,31.318,59190.0
2020-06-25 12:40:00,36.4,36.58,36.39,36.47,38645.0,31.318,31.4729,31.3094,31.3782,38645.0
2020-06-25 12:50:00,36.46,36.5,36.41,36.45,36807.0,31.3696,31.4041,31.3266,31.361,36807.0
2020-06-25 13:00:00,36.44,36.44,36.32,36.4,44139.0,31.3524,31.3524,31.2492,31.318,44139.0
2020-06-25 13:10:00,36.4,36.48,36.33,36.44,37901.0,31.318,31.3868,31.2578,31.3524,37901.0
2020-06-25 13:20:00,36.45,36.47,36.33,36.43,39518.0,31.361,31.3782,31.2578,31.3438,39518.0
2020-06-25 13:30:00,36.43,36.52,36.35,36.51,47619.0,31.3438,31.4213,31.275,31.4127,47619.0
2020-06-25 13:40:00,36.5,36.56,36.43,36.52,51342.0,31.4041,31.4557,31.3438,31.4213,51342.0
2020-06-25 13:50:00,36.51,36.52,36.36,36.37,39515.0,31.4127,31.4213,31.2836,31.2922,39515.0
2020-06-25 14:00:00,36.39,36.4,36.26,36.29,56408.0,31.3094,31.318,31.1976,31.2234,56408.0
2020-06-25 14:10:00,36.28,36.41,36.23,36.34,50698.0,31.2148,31.3266,31.1717,31.2664,50698.0
2020-06-25 14:20:00,36.34,36.34,36.15,36.23,65297.0,31.2664,31.2664,31.1029,31.1717,65297.0
2020-06-25 14:30:00,36.23,36.23,36.08,36.11,75845.0,31.1717,31.1717,31.0427,31.0685,75845.0
2020-06-25 14:40:00,36.1,36.13,35.96,36.06,119801.0,31.0599,31.0857,30.9394,31.0255,119801.0
2020-06-25 14:50:00,36.07,36.15,36.02,36.05,90442.0,31.0341,31.1029,30.9911,31.0169,90442.0
2020-06-25 15:00:00,36.04,36.34,35.99,36.32,110555.0,31.0083,31.2664,30.9653,31.2492,110555.0
2020-06-25 15:10:00,36.32,36.37,36.23,36.36,72394.0,31.2492,31.2922,31.1717,31.2836,72394.0
2020-06-25 15:20:00,36.36,36.74,36.34,36.68,121674.0,31.2836,31.6105,31.2664,31.5589,121674.0
2020-06-25 15:30:00,36.68,36.77,36.54,36.67,166126.0,31.5589,31.6364,31.4385,31.5503,166126.0
2020-06-25 15:40:00,36.67,36.8,36.56,36.64,170758.0,31.5503,31.6622,31.4557,31.5245,170758.0
2020-06-25 15:50:00,36.65,36.83,36.59,36.7,657442.0,31.5331,31.688,31.4815,31.5761,657442.0
2020-06-26 09:30:00,36.39,36.5,35.73,36.14,148686.0,31.3094,31.4041,30.7416,31.0943,148686.0
2020-06-26 09:40:00,36.14,36.17,35.58,35.75,160307.0,31.0943,31.1201,30.6125,30.7588,160307.0
2020-06-26 09:50:00,35.73,35.78,35.57,35.75,98208.0,30.7416,30.7846,30.6039,30.7588,98208.0
2020-06-26 10:00:00,35.7,35.75,35.18,35.29,147436.0,30.7157,30.7588,30.2683,30.363,147436.0
2020-06-26 10:10:00,35.31,35.33,34.96,35.06,229368.0,30.3802,30.3974,30.0791,30.1651,229368.0
2020-06-26 10:20:00,35.08,35.31,34.83,35.25,263638.0,30.1823,30.3802,29.9672,30.3286,263638.0
2020-06-26 10:30:00,35.25,35.4,34.89,34.93,149647.0,30.3286,30.4576,30.0188,30.0532,149647.0
2020-06-26 10:40:00,34.91,35.16,34.83,34.88,136501.0,30.036,30.2511,29.9672,30.0102,136501.0
2020-06-26 10:50:00,34.89,35.14,34.84,34.97,168843.0,30.0188,30.2339,29.9758,30.0877,168843.0
2020-06-26 11:00:00,34.97,35.07,34.83,35.01,216445.0,30.0877,30.1737,29.9672,30.1221,216445.0
2020-06-26 11:10:00,35.01,35.05,34.75,34.76,150313.0,30.1221,30.1565,29.8984,29.907,150313.0
2020-06-26 11:20:00,34.77,34.95,34.73,34.91,154443.0,29.9156,30.0705,29.8812,30.036,154443.0
2020-06-26 11:30:00,34.92,35.1,34.88,35.09,99598.0,30.0446,30.1995,30.0102,30.1909,99598.0
2020-06-26 11:40:00,35.07,35.08,34.96,35.05,76000.0,30.1737,30.1823,30.0791,30.1565,76000.0
2020-06-26 11:50:00,35.04,35.04,34.77,34.9,110899.0,30.1479,30.1479,29.9156,30.0274,110899.0
2020-06-26 12:00:00,34.9,34.95,34.8,34.92,65494.0,30.0274,30.0705,29.9414,30.0446,65494.0
2020-06-26 12:10:00,34.9,34.98,34.78,34.78,77976.0,30.0274,30.0963,29.9242,29.9242,77976.0
2020-06-26 12:20:00,34.76,35.01,34.7,34.96,75682.0,29.907,30.1221,29.8554,30.0791,75682.0
2020-06-26 12:30:00,34.96,35.21,34.92,35.19,56538.0,30.0791,30.2942,30.0446,30.2769,56538.0
2020-06-26 12:40:00,35.19,35.19,34.98,35.0,74673.0,30.2769,30.2769,30.0963,30.1135,74673.0
2020-06-26 12:50:00,35.0,35.06,34.95,35.0,47220.0,30.1135,30.1651,30.0705,30.1135,47220.0
2020-06-26 13:00:00,35.0,35.17,34.96,35.14,86923.0,30.1135,30.2597,30.0791,30.2339,86923.0
2020-06-26 13:10:00,35.14,35.18,35.08,35.12,61467.0,30.2339,30.2683,30.1823,30.2167,61467.0
2020-06-26 13:20:00,35.11,35.15,35.04,35.08,101715.0,30.2081,30.2425,30.1479,30.1823,101715.0
2020-06-26 13:30:00,35.08,35.29,35.05,35.25,95099.0,30.1823,30.363,30.1565,30.3286,95099.0
2020-06-26 13:40:00,35.24,35.32,35.19,35.3,75204.0,30.32,30.3888,30.2769,30.3716,75204.0
2020-06-26 13:50:00,35.31,35.33,35.18,35.25,48811.0,30.3802,30.3974,30.2683,30.3286,48811.0
2020-06-26 14:00:00,35.24,35.24,35.05,35.1,57070.0,30.32,30.32,30.1565,30.1995,57070.0
2020-06-26 14:10:00,35.11,35.16,34.98,35.0,48381.0,30.2081,30.2511,30.0963,30.1135,48381.0
2020-06-26 14:20:00,34.98,35.05,34.84,34.89,82957.0,30.0963,30.1565,29.9758,30.0188,82957.0
2020-06-26 14:30:00,34.89,34.91,34.77,34.77,75987.0,30.0188,30.036,29.9156,29.9156,75987.0
2020-06-26 14:40:00,34.77,34.84,34.66,34.71,153101.0,29.9156,29.9758,29.8209,29.864,153101.0
2020-06-26 14:50:00,34.71,34.93,34.71,34.91,98678.0,29.864,30.0532,29.864,30.036,98678.0
2020-06-26 15:00:00,34.92,35.02,34.86,34.98,84884.0,30.0446,30.1307,29.993,30.0963,84884.0
2020-06-26 15:10:00,34.98,35.11,34.91,35.01,90993.0,30.0963,30.2081,30.036,30.1221,90993.0
2020-06-26 15:20:00,35.01,35.07,34.86,34.95,166836.0,30.1221,30.1737,29.993,30.0705,166836.0
2020-06-26 15:30:00,34.95,34.96,34.73,34.81,212015.0,30.0705,30.0791,29.8812,29.95,212015.0
2020-06-26 15:40:00,34.82,35.15,34.79,35.07,285820.0,29.9586,30.2425,29.9328,30.1737,285820.0
2020-06-26 15:50:00,35.07,35.44,35.05,35.41,1017436.0,30.1737,30.492,30.1565,30.4662,1017436.0
2020-06-29 09:30:00,35.54,36.12,35.29,35.36,237994.0,30.5781,31.0771,30.363,30.4232,237994.0
2020-06-29 09:40:00,35.34,35.46,35.16,35.45,119470.0,30.406,30.5093,30.2511,30.5006,119470.0
2020-06-29 09:50:00,35.47,35.8,35.35,35.69,85271.0,30.5179,30.8018,30.4146,30.7071,85271.0
2020-06-29 10:00:00,35.68,36.11,35.66,35.93,110466.0,30.6985,31.0685,30.6813,30.9136,110466.0
2020-06-29 10:10:00,35.97,36.16,35.76,36.1,77767.0,30.948,31.1115,30.7674,31.0599,77767.0
2020-06-29 10:20:00,36.12,36.16,35.99,36.15,73178.0,31.0771,31.1115,30.9653,31.1029,73178.0
2020-06-29 10:30:00,36.15,36.43,36.07,36.42,71526.0,31.1029,31.3438,31.0341,31.3352,71526.0
2020-06-29 10:40:00,36.39,36.42,36.08,36.23,66703.0,31.3094,31.3352,31.0427,31.1717,66703.0
2020-06-29 10:50:00,36.23,36.34,36.07,36.13,93062.0,31.1717,31.2664,31.0341,31.0857,93062.0
2020-06-29 11:00:00,36.14,36.17,35.92,35.95,58520.0,31.0943,31.1201,30.905,30.9308,58520.0
2020-06-29 11:10:00,35.95,35.96,35.65,35.71,81537.0,30.9308,30.9394,30.6727,30.7243,81537.0
2020-06-29 11:20:00,35.73,35.98,35.7,35.91,58364.0,30.7416,30.9567,30.7157,30.8964,58364.0
2020-06-29 11:30:00,35.92,35.93,35.78,35.89,44482.0,30.905,30.9136,30.7846,30.8792,44482.0
2020-06-29 11:40:00,35.87,35.94,35.76,35.85,48139.0,30.862,30.9222,30.7674,30.8448,48139.0
2020-06-29 11:50:00,35.84,35.87,35.62,35.68,53971.0,30.8362,30.862,30.6469,30.6985,53971.0
2020-06-29 12:00:00,35.69,35.8,35.68,35.7,41311.0,30.7071,30.8018,30.6985,30.7157,41311.0
2020-06-29 12:10:00,35.69,35.89,35.67,35.88,57178.0,30.7071,30.8792,30.6899,30.8706,57178.0
2020-06-29 12:20:00,35.9,36.07,35.86,36.06,52038.0,30.8878,31.0341,30.8534,31.0255,52038.0
2020-06-29 12:30:00,36.07,36.19,36.01,36.07,57393.0,31.0341,31.1373,30.9825,31.0341,57393.0
2020-06-29 12:40:00,36.06,36.17,36.01,36.06,35764.0,31.0255,31.1201,30.9825,31.0255,35764.0
2020-06-29 12:50:00,36.05,36.12,35.9,35.96,45298.0,31.0169,31.0771,30.8878,30.9394,45298.0
2020-06-29 13:00:00,35.98,35.98,35.87,35.95,28491.0,30.9567,30.9567,30.862,30.9308,28491.0
2020-06-29 13:10:00,35.96,36.01,35.89,36.01,34554.0,30.9394,30.9825,30.8792,30.9825,34554.0
2020-06-29 13:20:00,36.0,36.24,36.0,36.16,59690.0,30.9739,31.1804,30.9739,31.1115,59690.0
2020-06-29 13:30:00,36.17,36.19,36.01,36.16,76390.0,31.1201,31.1373,30.9825,31.1115,76390.0
2020-06-29 13:40:00,36.16,36.2,35.95,35.97,42104.0,31.1115,31.1459,30.9308,30.948,42104.0
2020-06-29 13:50:00,35.97,35.98,35.84,35.86,54434.0,30.948,30.9567,30.8362,30.8534,54434.0
2020-06-29 14:00:00,35.85,35.89,35.6,35.64,68617.0,30.8448,30.8792,30.6297,30.6641,68617.0
2020-06-29 14:10:00,35.64,35.86,35.64,35.79,68782.0,30.6641,30.8534,30.6641,30.7932,68782.0
2020-06-29 14:20:00,35.78,35.79,35.52,35.53,50898.0,30.7846,30.7932,30.5609,30.5695,50898.0
2020-06-29 14:30:00,35.54,35.61,35.48,35.55,66978.0,30.5781,30.6383,30.5265,30.5867,66978.0
2020-06-29 14:40:00,35.54,35.64,35.49,35.51,156717.0,30.5781,30.6641,30.5351,30.5523,156717.0
2020-06-29 14:50:00,35.49,35.5,35.31,35.37,82370.0,30.5351,30.5437,30.3802,30.4318,82370.0
2020-06-29 15:00:00,35.38,35.38,35.03,35.12,146049.0,30.4404,30.4404,30.1393,30.2167,146049.0
2020-06-29 15:10:00,35.12,35.27,35.0,35.21,150110.0,30.2167,30.3458,30.1135,30.2942,150110.0
2020-06-29 15:20:00,35.22,35.33,35.21,35.22,126137.0,30.3028,30.3974,30.2942,30.3028,126137.0
2020-06-29 15:30:00,35.22,35.39,35.21,35.3,168431.0,30.3028,30.449,30.2942,30.3716,168431.0
2020-06-29 15:40:00,35.29,35.34,35.06,35.1,186672.0,30.363,30.406,30.1651,30.1995,186672.0
2020-06-29 15:50:00,35.09,35.44,35.06,35.44,352322.0,30.1909,30.492,30.1651,30.492,352322.0
2020-06-30 09:30:00,35.12,35.33,34.87,35.15,296818.0,30.2167,30.3974,30.0016,30.2425,296818.0
2020-06-30 09:40:00,35.1,35.12,34.69,34.8,181373.0,30.1995,30.2167,29.8468,29.9414,181373.0
2020-06-30 09:50:00,34.85,35.09,34.76,35.01,59949.0,29.9844,30.1909,29.907,30.1221,59949.0
2020-06-30 10:00:00,35.03,35.25,34.75,35.24,128882.0,30.1393,30.3286,29.8984,30.32,128882.0
2020-06-30 10:10:00,35.26,35.34,35.11,35.19,102449.0,30.3372,30.406,30.2081,30.2769,102449.0
2020-06-30 10:20:00,35.21,35.42,35.13,35.21,78373.0,30.2942,30.4748,30.2253,30.2942,78373.0
2020-06-30 10:30:00,35.24,35.38,35.15,35.34,94658.0,30.32,30.4404,30.2425,30.406,94658.0
2020-06-30 10:40:00,35.36,35.66,35.36,35.66,82220.0,30.4232,30.6813,30.4232,30.6813,82220.0
2020-06-30 10:50:00,35.67,35.9,35.67,35.87,80130.0,30.6899,30.8878,30.6899,30.862,80130.0
2020-06-30 11:00:00,35.87,35.97,35.78,35.83,49991.0,30.862,30.948,30.7846,30.8276,49991.0
2020-06-30 11:10:00,35.85,36.12,35.79,36.11,80383.0,30.8448,31.0771,30.7932,31.0685,80383.0
2020-06-30 11:20:00,36.11,36.19,36.02,36.1,100115.0,31.0685,31.1373,30.9911,31.0599,100115.0
2020-06-30 11:30:00,36.1,36.17,35.98,36.15,79050.0,31.0599,31.1201,30.9567,31.1029,79050.0
2020-06-30 11:40:00,36.14,36.34,36.07,36.28,75719.0,31.0943,31.2664,31.0341,31.2148,75719.0
2020-06-30 11:50:00,36.27,36.48,36.26,36.48,86645.0,31.2062,31.3868,31.1976,31.3868,86645.0
2020-06-30 12:00:00,36.48,36.58,36.4,36.58,90071.0,31.3868,31.4729,31.318,31.4729,90071.0
2020-06-30 12:10:00,36.6,36.73,36.58,36.65,94857.0,31.4901,31.6019,31.4729,31.5331,94857.0
2020-06-30 12:20:00,36.63,36.63,36.48,36.53,86719.0,31.5159,31.5159,31.3868,31.4299,86719.0
2020-06-30 12:30:00,36.52,36.53,36.3,36.46,103298.0,31.4213,31.4299,31.232,31.3696,103298.0
2020-06-30 12:40:00,36.45,36.48,36.34,36.37,75490.0,31.361,31.3868,31.2664,31.2922,75490.0
2020-06-30 12:50:00,36.38,36.47,36.37,36.41,44230.0,31.3008,31.3782,31.2922,31.3266,44230.0
2020-06-30 13:00:00,36.4,36.45,36.23,36.29,70943.0,31.318,31.361,31.1717,31.2234,70943.0
2020-06-30 13:10:00,36.29,36.32,36.14,36.19,72841.0,31.2234,31.2492,31.0943,31.1373,72841.0
2020-06-30 13:20:00,36.18,36.32,36.18,36.3,55562.0,31.1287,31.2492,31.1287,31.232,55562.0
2020-06-30 13:30:00,36.28,36.36,36.22,36.36,36175.0,31.2148,31.2836,31.1631,31.2836,36175.0
2020-06-30 13:40:00,36.36,36.4,36.29,36.4,52716.0,31.2836,31.318,31.2234,31.318,52716.0
2020-06-30 13:50:00,36.4,36.67,36.36,36.62,120965.0,31.318,31.5503,31.2836,31.5073,120965.0
2020-06-30 14:00:00,36.62,36.74,36.5,36.71,101285.0,31.5073,31.6105,31.4041,31.5847,101285.0
2020-06-30 14:10:00,36.72,36.72,36.62,36.7,56514.0,31.5933,31.5933,31.5073,31.5761,56514.0
2020-06-30 14:20:00,36.7,36.94,36.69,36.89,91919.0,31.5761,31.7826,31.5675,31.7396,91919.0
2020-06-30 14:30:00,36.89,37.15,36.88,37.11,150954.0,31.7396,31.9633,31.731,31.9289,150954.0
2020-06-30 14:40:00,37.12,37.24,37.08,37.22,98581.0,31.9375,32.0407,31.9031,32.0235,98581.0
2020-06-30 14:50:00,37.22,37.23,37.11,37.2,90102.0,32.0235,32.0321,31.9289,32.0063,90102.0
2020-06-30 15:00:00,37.2,37.24,36.96,37.03,106846.0,32.0063,32.0407,31.7998,31.8601,106846.0
2020-06-30 15:10:00,37.01,37.19,36.96,37.19,86171.0,31.8428,31.9977,31.7998,31.9977,86171.0
2020-06-30 15:20:00,37.2,37.44,37.19,37.28,103848.0,32.0063,32.2128,31.9977,32.0752,103848.0
2020-06-30 15:30:00,37.27,37.47,37.26,37.38,145113.0,32.0665,32.2386,32.0579,32.1612,145113.0
2020-06-30 15:40:00,37.38,37.45,37.25,37.37,207316.0,32.1612,32.2214,32.0493,32.1526,207316.0
2020-06-30 15:50:00,37.39,37.66,37.34,37.36,543341.0,32.1698,32.4021,32.1268,32.144,543341.0
2020-07-01 09:30:00,37.6,37.86,37.2,37.75,281162.0,32.3505,32.5742,32.0063,32.4795,281162.0
2020-07-01 09:40:00,37.78,38.06,37.46,37.52,185922.0,32.5053,32.7463,32.23,32.2816,185922.0
2020-07-01 09:50:00,37.53,37.7,37.13,37.25,117116.0,32.2902,32.4365,31.9461,32.0493,117116.0
2020-07-01 10:00:00,37.32,37.58,37.13,37.25,200166.0,32.1096,32.3333,31.9461,32.0493,200166.0
2020-07-01 10:10:00,37.24,37.53,37.05,37.11,116387.0,32.0407,32.2902,31.8773,31.9289,116387.0
2020-07-01 10:20:00,37.11,37.21,36.91,37.1,95981.0,31.9289,32.0149,31.7568,31.9203,95981.0
2020-07-01 10:30:00,37.11,37.25,36.67,36.9,124452.0,31.9289,32.0493,31.5503,31.7482,124452.0
2020-07-01 10:40:00,36.91,36.96,36.47,36.59,144885.0,31.7568,31.7998,31.3782,31.4815,144885.0
2020-07-01 10:50:00,36.58,36.72,36.51,36.68,72553.0,31.4729,31.5933,31.4127,31.5589,72553.0
2020-07-01 11:00:00,36.69,36.7,36.47,36.5,70424.0,31.5675,31.5761,31.3782,31.4041,70424.0
2020-07-01 11:10:00,36.5,36.52,36.24,36.25,91951.0,31.4041,31.4213,31.1804,31.189,91951.0
2020-07-01 11:20:00,36.23,36.36,36.08,36.21,108106.0,31.1717,31.2836,31.0427,31.1545,108106.0
2020-07-01 11:30:00,36.22,36.31,35.96,36.11,139049.0,31.1631,31.2406,30.9394,31.0685,139049.0
2020-07-01 11:40:00,36.1,36.13,35.9,35.99,103337.0,31.0599,31.0857,30.8878,30.9653,103337.0
2020-07-01 11:50:00,35.97,36.07,35.95,35.97,126225.0,30.948,31.0341,30.9308,30.948,126225.0
2020-07-01 12:00:00,35.99,36.01,35.84,35.89,85480.0,30.9653,30.9825,30.8362,30.8792,85480.0
2020-07-01 12:10:00,35.89,36.12,35.82,36.11,131003.0,30.8792,31.0771,30.819,31.0685,131003.0
2020-07-01 12:20:00,36.12,36.18,35.99,36.0,72599.0,31.0771,31.1287,30.9653,30.9739,72599.0
2020-07-01 12:30:00,36.01,36.08,35.98,36.08,99669.0,30.9825,31.0427,30.9567,31.0427,99669.0
2020-07-01 12:40:00,36.08,36.26,35.99,36.2,184602.0,31.0427,31.1976,30.9653,31.1459,184602.0
2020-07-01 12:50:00,36.2,36.2,35.95,36.05,140294.0,31.1459,31.1459,30.9308,31.0169,140294.0
2020-07-01 13:00:00,36.04,36.06,35.92,35.95,51361.0,31.0083,31.0255,30.905,30.9308,51361.0
2020-07-01 13:10:00,35.95,36.0,35.68,35.83,109295.0,30.9308,30.9739,30.6985,30.8276,109295.0
2020-07-01 13:20:00,35.84,35.99,35.8,35.9,58110.0,30.8362,30.9653,30.8018,30.8878,58110.0
2020-07-01 13:30:00,35.9,35.91,35.81,35.83,27705.0,30.8878,30.8964,30.8104,30.8276,27705.0
2020-07-01 13:40:00,35.84,35.87,35.58,35.58,98290.0,30.8362,30.862,30.6125,30.6125,98290.0
2020-07-01 13:50:00,35.58,35.62,35.46,35.48,97112.0,30.6125,30.6469,30.5093,30.5265,97112.0
2020-07-01 14:00:00,35.48,35.77,35.48,35.66,87480.0,30.5265,30.776,30.5265,30.6813,87480.0
2020-07-01 14:10:00,35.68,35.81,35.59,35.8,84440.0,30.6985,30.8104,30.6211,30.8018,84440.0
2020-07-01 14:20:00,35.8,35.8,35.54,35.64,76533.0,30.8018,30.8018,30.5781,30.6641,76533.0
2020-07-01 14:30:00,35.64,35.65,35.54,35.56,72506.0,30.6641,30.6727,30.5781,30.5953,72506.0
2020-07-01 14:40:00,35.58,35.64,35.54,35.6,50311.0,30.6125,30.6641,30.5781,30.6297,50311.0
2020-07-01 14:50:00,35.6,35.7,35.59,35.61,57179.0,30.6297,30.7157,30.6211,30.6383,57179.0
2020-07-01 15:00:00,35.61,35.66,35.5,35.58,72514.0,30.6383,30.6813,30.5437,30.6125,72514.0
2020-07-01 15:10:00,35.59,35.77,35.59,35.75,63818.0,30.6211,30.776,30.6211,30.7588,63818.0
2020-07-01 15:20:00,35.76,35.96,35.75,35.85,122579.0,30.7674,30.9394,30.7588,30.8448,122579.0
2020-07-01 15:30:00,35.84,35.94,35.78,35.85,85014.0,30.8362,30.9222,30.7846,30.8448,85014.0
2020-07-01 15:40:00,35.85,35.95,35.82,35.95,108868.0,30.8448,30.9308,30.819,30.9308,108868.0
2020-07-01 15:50:00,35.95,35.97,35.64,35.69,342009.0,30.9308,30.948,30.6641,30.7071,342009.0
2020-07-02 09:30:00,36.43,36.96,36.41,36.93,281955.0,31.3438,31.7998,31.3266,31.774,281955.0
2020-07-02 09:40:00,36.94,37.42,36.88,37.32,398439.0,31.7826,32.1956,31.731,32.1096,398439.0
2020-07-02 09:50:00,37.34,37.39,36.82,36.85,162270.0,32.1268,32.1698,31.6794,31.7052,162270.0
2020-07-02 10:00:00,36.86,37.26,36.79,37.26,124751.0,31.7138,32.0579,31.6536,32.0579,124751.0
2020-07-02 10:10:00,37.28,37.3,36.95,37.07,134693.0,32.0752,32.0924,31.7912,31.8945,134693.0
2020-07-02 10:20:00,37.08,37.14,36.68,36.69,110809.0,31.9031,31.9547,31.5589,31.5675,110809.0
2020-07-02 10:30:00,36.69,36.89,36.61,36.74,135538.0,31.5675,31.7396,31.4987,31.6105,135538.0
2020-07-02 10:40:00,36.73,36.95,36.69,36.76,96176.0,31.6019,31.7912,31.5675,31.6278,96176.0
2020-07-02 10:50:00,36.76,36.77,36.32,36.34,126320.0,31.6278,31.6364,31.2492,31.2664,126320.0
2020-07-02 11:00:00,36.33,36.39,36.15,36.2,105876.0,31.2578,31.3094,31.1029,31.1459,105876.0
2020-07-02 11:10:00,36.2,36.2,35.93,36.12,97854.0,31.1459,31.1459,30.9136,31.0771,97854.0
2020-07-02 11:20:00,36.09,36.26,36.09,36.16,96431.0,31.0513,31.1976,31.0513,31.1115,96431.0
2020-07-02 11:30:00,36.17,36.53,36.13,36.37,70289.0,31.1201,31.4299,31.0857,31.2922,70289.0
2020-07-02 11:40:00,36.35,36.63,36.33,36.55,74351.0,31.275,31.5159,31.2578,31.4471,74351.0
2020-07-02 11:50:00,36.56,36.7,36.44,36.45,74268.0,31.4557,31.5761,31.3524,31.361,74268.0
2020-07-02 12:00:00,36.46,36.5,36.3,36.47,75678.0,31.3696,31.4041,31.232,31.3782,75678.0
2020-07-02 12:10:00,36.46,36.53,36.4,36.43,42819.0,31.3696,31.4299,31.318,31.3438,42819.0
2020-07-02 12:20:00,36.42,36.63,36.38,36.58,30065.0,31.3352,31.5159,31.3008,31.4729,30065.0
2020-07-02 12:30:00,36.58,36.64,36.53,36.62,57549.0,31.4729,31.5245,31.4299,31.5073,57549.0
2020-07-02 12:40:00,36.63,36.63,36.48,36.6,31734.0,31.5159,31.5159,31.3868,31.4901,31734.0
2020-07-02 12:50:00,36.6,36.64,36.4,36.46,71852.0,31.4901,31.5245,31.318,31.3696,71852.0
2020-07-02 13:00:00,36.48,36.49,36.34,36.34,45749.0,31.3868,31.3954,31.2664,31.2664,45749.0
2020-07-02 13:10:00,36.34,36.36,36.26,36.27,45991.0,31.2664,31.2836,31.1976,31.2062,45991.0
2020-07-02 13:20:00,36.27,36.37,36.24,36.36,35779.0,31.2062,31.2922,31.1804,31.2836,35779.0
2020-07-02 13:30:00,36.36,36.45,36.29,36.43,39367.0,31.2836,31.361,31.2234,31.3438,39367.0
2020-07-02 13:40:00,36.45,36.74,36.43,36.74,94791.0,31.361,31.6105,31.3438,31.6105,94791.0
2020-07-02 13:50:00,36.74,36.75,36.52,36.52,71984.0,31.6105,31.6191,31.4213,31.4213,71984.0
2020-07-02 14:00:00,36.52,36.56,36.45,36.46,46785.0,31.4213,31.4557,31.361,31.3696,46785.0
2020-07-02 14:10:00,36.46,36.53,36.43,36.52,34659.0,31.3696,31.4299,31.3438,31.4213,34659.0
2020-07-02 14:20:00,36.52,36.63,36.46,36.59,52355.0,31.4213,31.5159,31.3696,31.4815,52355.0
2020-07-02 14:30:00,36.58,36.64,36.56,36.64,33613.0,31.4729,31.5245,31.4557,31.5245,33613.0
2020-07-02 14:40:00,36.64,36.65,36.49,36.52,41952.0,31.5245,31.5331,31.3954,31.4213,41952.0
2020-07-02 14:50:00,36.52,36.65,36.5,36.54,49204.0,31.4213,31.5331,31.4041,31.4385,49204.0
2020-07-02 15:00:00,36.54,36.55,36.41,36.41,47673.0,31.4385,31.4471,31.3266,31.3266,47673.0
2020-07-02 15:10:00,36.41,36.42,36.28,36.32,57532.0,31.3266,31.3352,31.2148,31.2492,57532.0
2020-07-02 15:20:00,36.33,36.4,36.28,36.3,64267.0,31.2578,31.318,31.2148,31.232,64267.0
2020-07-02 15:30:00,36.3,36.37,36.21,36.22,82929.0,31.232,31.2922,31.1545,31.1631,82929.0
2020-07-02 15:40:00,36.22,36.23,36.0,36.07,166979.0,31.1631,31.1717,30.9739,31.0341,166979.0
2020-07-02 15:50:00,36.09,36.16,36.02,36.1,335887.0,31.0513,31.1115,30.9911,31.0599,335887.0
2020-07-06 09:30:00,36.89,37.12,36.46,36.8,304606.0,31.7396,31.9375,31.3696,31.6622,304606.0
2020-07-06 09:40:00,36.82,37.02,36.63,36.83,151012.0,31.6794,31.8515,31.5159,31.688,151012.0
2020-07-06 09:50:00,36.8,36.99,36.76,36.88,118862.0,31.6622,31.8256,31.6278,31.731,118862.0
2020-07-06 10:00:00,36.89,36.99,36.42,36.48,178260.0,31.7396,31.8256,31.3352,31.3868,178260.0
2020-07-06 10:10:00,36.45,36.47,35.98,36.04,188633.0,31.361,31.3782,30.9567,31.0083,188633.0
2020-07-06 10:20:00,36.01,36.01,35.76,35.86,134823.0,30.9825,30.9825,30.7674,30.8534,134823.0
2020-07-06 10:30:00,35.81,36.02,35.73,36.01,152654.0,30.8104,30.9911,30.7416,30.9825,152654.0
2020-07-06 10:40:00,36.0,36.12,35.92,36.1,114015.0,30.9739,31.0771,30.905,31.0599,114015.0
2020-07-06 10:50:00,36.09,36.18,36.04,36.17,68692.0,31.0513,31.1287,31.0083,31.1201,68692.0
2020-07-06 11:00:00,36.16,36.16,35.91,35.95,125243.0,31.1115,31.1115,30.8964,30.9308,125243.0
2020-07-06 11:10:00,35.95,36.0,35.85,35.94,134395.0,30.9308,30.9739,30.8448,30.9222,134395.0
2020-07-06 11:20:00,35.94,35.98,35.85,35.86,167674.0,30.9222,30.9567,30.8448,30.8534,167674.0
2020-07-06 11:30:00,35.86,35.98,35.73,35.73,198961.0,30.8534,30.9567,30.7416,30.7416,198961.0
2020-07-06 11:40:00,35.73,35.9,35.72,35.88,269861.0,30.7416,30.8878,30.733,30.8706,269861.0
2020-07-06 11:50:00,35.89,35.89,35.44,35.45,239778.0,30.8792,30.8792,30.492,30.5006,239778.0
2020-07-06 12:00:00,35.45,35.65,35.32,35.6,174633.0,30.5006,30.6727,30.3888,30.6297,174633.0
2020-07-06 12:10:00,35.58,35.8,35.52,35.79,223862.0,30.6125,30.8018,30.5609,30.7932,223862.0
2020-07-06 12:20:00,35.79,36.01,35.75,36.0,136315.0,30.7932,30.9825,30.7588,30.9739,136315.0
2020-07-06 12:30:00,35.98,36.01,35.83,35.88,99882.0,30.9567,30.9825,30.8276,30.8706,99882.0
2020-07-06 12:40:00,35.88,35.98,35.71,35.97,138719.0,30.8706,30.9567,30.7243,30.948,138719.0
2020-07-06 12:50:00,35.98,36.1,35.87,36.09,100397.0,30.9567,31.0599,30.862,31.0513,100397.0
2020-07-06 13:00:00,36.1,36.11,35.93,36.01,57759.0,31.0599,31.0685,30.9136,30.9825,57759.0
2020-07-06 13:10:00,36.01,36.09,35.99,36.03,72250.0,30.9825,31.0513,30.9653,30.9997,72250.0
2020-07-06 13:20:00,36.03,36.16,36.02,36.16,45517.0,30.9997,31.1115,30.9911,31.1115,45517.0
2020-07-06 13:30:00,36.16,36.22,36.1,36.19,90172.0,31.1115,31.1631,31.0599,31.1373,90172.0
2020-07-06 13:40:00,36.19,36.22,36.09,36.22,88040.0,31.1373,31.1631,31.0513,31.1631,88040.0
2020-07-06 13:50:00,36.21,36.27,36.19,36.2,44324.0,31.1545,31.2062,31.1373,31.1459,44324.0
2020-07-06 14:00:00,36.21,36.22,36.11,36.18,126966.0,31.1545,31.1631,31.0685,31.1287,126966.0
2020-07-06 14:10:00,36.18,36.22,36.01,36.01,59337.0,31.1287,31.1631,30.9825,30.9825,59337.0
2020-07-06 14:20:00,36.02,36.11,35.99,36.07,58125.0,30.9911,31.0685,30.9653,31.0341,58125.0
2020-07-06 14:30:00,36.05,36.2,36.03,36.16,75042.0,31.0169,31.1459,30.9997,31.1115,75042.0
2020-07-06 14:40:00,36.16,36.21,36.07,36.2,76519.0,31.1115,31.1545,31.0341,31.1459,76519.0
2020-07-06 14:50:00,36.19,36.29,36.12,36.25,64299.0,31.1373,31.2234,31.0771,31.189,64299.0
2020-07-06 15:00:00,36.24,36.42,36.22,36.34,68342.0,31.1804,31.3352,31.1631,31.2664,68342.0
2020-07-06 15:10:00,36.33,36.4,36.16,36.16,76754.0,31.2578,31.318,31.1115,31.1115,76754.0
2020-07-06 15:20:00,36.16,36.22,36.1,36.14,96073.0,31.1115,31.1631,31.0599,31.0943,96073.0
2020-07-06 15:30:00,36.14,36.18,36.05,36.12,123567.0,31.0943,31.1287,31.0169,31.0771,123567.0
2020-07-06 15:40:00,36.11,36.26,36.1,36.26,159879.0,31.0685,31.1976,31.0599,31.1976,159879.0
2020-07-06 15:50:00,36.26,36.39,36.23,36.36,273356.0,31.1976,31.3094,31.1717,31.2836,273356.0
2020-07-07 09:30:00,35.54,35.62,34.82,35.03,473742.0,30.5781,30.6469,29.9586,30.1393,473742.0
2020-07-07 09:40:00,35.04,35.23,34.93,35.04,186252.0,30.1479,30.3114,30.0532,30.1479,186252.0
2020-07-07 09:50:00,35.02,35.32,34.81,35.29,196479.0,30.1307,30.3888,29.95,30.363,196479.0
2020-07-07 10:00:00,35.29,35.54,35.13,35.52,146754.0,30.363,30.5781,30.2253,30.5609,146754.0
2020-07-07 10:10:00,35.53,35.93,35.53,35.77,119035.0,30.5695,30.9136,30.5695,30.776,119035.0
2020-07-07 10:20:00,35.75,35.8,35.35,35.39,131369.0,30.7588,30.8018,30.4146,30.449,131369.0
2020-07-07 10:30:00,35.4,35.41,35.25,35.3,125731.0,30.4576,30.4662,30.3286,30.3716,125731.0
2020-07-07 10:40:00,35.28,35.29,35.1,35.19,152547.0,30.3544,30.363,30.1995,30.2769,152547.0
2020-07-07 10:50:00,35.19,35.39,35.18,35.3,113276.0,30.2769,30.449,30.2683,30.3716,113276.0
2020-07-07 11:00:00,35.28,35.34,35.08,35.2,103360.0,30.3544,30.406,30.1823,30.2856,103360.0
2020-07-07 11:10:00,35.2,35.51,35.19,35.48,73265.0,30.2856,30.5523,30.2769,30.5265,73265.0
2020-07-07 11:20:00,35.47,35.55,35.26,35.37,154036.0,30.5179,30.5867,30.3372,30.4318,154036.0
2020-07-07 11:30:00,35.36,35.38,35.23,35.26,66029.0,30.4232,30.4404,30.3114,30.3372,66029.0
2020-07-07 11:40:00,35.25,35.33,35.21,35.33,52691.0,30.3286,30.3974,30.2942,30.3974,52691.0
2020-07-07 11:50:00,35.32,35.32,35.12,35.16,104630.0,30.3888,30.3888,30.2167,30.2511,104630.0
2020-07-07 12:00:00,35.16,35.25,35.06,35.24,73078.0,30.2511,30.3286,30.1651,30.32,73078.0
2020-07-07 12:10:00,35.24,35.28,35.17,35.17,76433.0,30.32,30.3544,30.2597,30.2597,76433.0
2020-07-07 12:20:00,35.16,35.16,35.04,35.12,81541.0,30.2511,30.2511,30.1479,30.2167,81541.0
2020-07-07 12:30:00,35.11,35.19,35.03,35.04,55570.0,30.2081,30.2769,30.1393,30.1479,55570.0
2020-07-07 12:40:00,35.03,35.11,35.01,35.05,56262.0,30.1393,30.2081,30.1221,30.1565,56262.0
2020-07-07 12:50:00,35.04,35.05,34.81,34.91,146675.0,30.1479,30.1565,29.95,30.036,146675.0
2020-07-07 13:00:00,34.91,35.07,34.9,34.99,121528.0,30.036,30.1737,30.0274,30.1049,121528.0
2020-07-07 13:10:00,35.0,35.15,34.98,35.12,163131.0,30.1135,30.2425,30.0963,30.2167,163131.0
2020-07-07 13:20:00,35.12,35.32,35.11,35.3,105813.0,30.2167,30.3888,30.2081,30.3716,105813.0
2020-07-07 13:30:00,35.3,35.44,35.25,35.41,202514.0,30.3716,30.492,30.3286,30.4662,202514.0
2020-07-07 13:40:00,35.41,35.63,35.37,35.61,271317.0,30.4662,30.6555,30.4318,30.6383,271317.0
2020-07-07 13:50:00,35.61,35.7,35.56,35.64,157304.0,30.6383,30.7157,30.5953,30.6641,157304.0
2020-07-07 14:00:00,35.64,35.71,35.5,35.51,88970.0,30.6641,30.7243,30.5437,30.5523,88970.0
2020-07-07 14:10:00,35.5,35.53,35.42,35.44,71270.0,30.5437,30.5695,30.4748,30.492,71270.0
2020-07-07 14:20:00,35.44,35.49,35.35,35.47,56209.0,30.492,30.5351,30.4146,30.5179,56209.0
2020-07-07 14:30:00,35.46,35.46,35.27,35.31,62619.0,30.5093,30.5093,30.3458,30.3802,62619.0
2020-07-07 14:40:00,35.3,35.35,35.15,35.15,83976.0,30.3716,30.4146,30.2425,30.2425,83976.0
2020-07-07 14:50:00,35.16,35.18,35.1,35.15,56447.0,30.2511,30.2683,30.1995,30.2425,56447.0
2020-07-07 15:00:00,35.15,35.16,35.0,35.07,133148.0,30.2425,30.2511,30.1135,30.1737,133148.0
2020-07-07 15:10:00,35.07,35.1,35.03,35.09,72944.0,30.1737,30.1995,30.1393,30.1909,72944.0
2020-07-07 15:20:00,35.09,35.18,35.05,35.13,92248.0,30.1909,30.2683,30.1565,30.2253,92248.0
2020-07-07 15:30:00,35.13,35.14,34.9,34.92,119503.0,30.2253,30.2339,30.0274,30.0446,119503.0
2020-07-07 15:40:00,34.91,34.97,34.8,34.86,198473.0,30.036,30.0877,29.9414,29.993,198473.0
2020-07-07 15:50:00,34.83,34.85,34.63,34.71,528611.0,29.9672,29.9844,29.7951,29.864,528611.0
2020-07-08 09:30:00,34.73,34.74,33.7,34.16,850062.0,29.8812,29.8898,28.995,29.3907,850062.0
2020-07-08 09:40:00,34.17,34.56,33.99,34.41,522298.0,29.3994,29.7349,29.2445,29.6058,522298.0
2020-07-08 09:50:00,34.42,34.45,34.18,34.31,331073.0,29.6144,29.6403,29.408,29.5198,331073.0
2020-07-08 10:00:00,34.3,34.53,34.16,34.34,350113.0,29.5112,29.7091,29.3907,29.5456,350113.0
2020-07-08 10:10:00,34.37,34.73,34.34,34.41,479009.0,29.5714,29.8812,29.5456,29.6058,479009.0
2020-07-08 10:20:00,34.41,34.5,34.33,34.42,293340.0,29.6058,29.6833,29.537,29.6144,293340.0
2020-07-08 10:30:00,34.38,34.58,34.34,34.51,229941.0,29.58,29.7521,29.5456,29.6919,229941.0
2020-07-08 10:40:00,34.52,34.81,34.42,34.7,232532.0,29.7005,29.95,29.6144,29.8554,232532.0
2020-07-08 10:50:00,34.7,34.71,34.24,34.27,214127.0,29.8554,29.864,29.4596,29.4854,214127.0
2020-07-08 11:00:00,34.28,34.33,34.09,34.14,279755.0,29.494,29.537,29.3305,29.3735,279755.0
2020-07-08 11:10:00,34.13,34.2,33.97,34.06,150927.0,29.3649,29.4252,29.2273,29.3047,150927.0
2020-07-08 11:20:00,34.05,34.11,33.97,34.08,156291.0,29.2961,29.3477,29.2273,29.3219,156291.0
2020-07-08 11:30:00,34.09,34.17,34.0,34.07,236598.0,29.3305,29.3994,29.2531,29.3133,236598.0
2020-07-08 11:40:00,34.08,34.1,33.65,33.76,354273.0,29.3219,29.3391,28.952,29.0466,354273.0
2020-07-08 11:50:00,33.76,33.8,33.59,33.67,200224.0,29.0466,29.081,28.9003,28.9692,200224.0
2020-07-08 12:00:00,33.68,33.87,33.54,33.84,270014.0,28.9778,29.1412,28.8573,29.1154,270014.0
2020-07-08 12:10:00,33.84,34.03,33.81,34.02,394307.0,29.1154,29.2789,29.0896,29.2703,394307.0
2020-07-08 12:20:00,34.02,34.21,33.96,34.15,376941.0,29.2703,29.4338,29.2187,29.3821,376941.0
2020-07-08 12:30:00,34.15,34.25,34.04,34.13,178614.0,29.3821,29.4682,29.2875,29.3649,178614.0
2020-07-08 12:40:00,34.13,34.14,33.98,34.02,90811.0,29.3649,29.3735,29.2359,29.2703,90811.0
2020-07-08 12:50:00,34.03,34.11,33.94,34.09,138197.0,29.2789,29.3477,29.2015,29.3305,138197.0
2020-07-08 13:00:00,34.09,34.09,34.01,34.07,84598.0,29.3305,29.3305,29.2617,29.3133,84598.0
2020-07-08 13:10:00,34.06,34.07,33.83,33.83,72928.0,29.3047,29.3133,29.1068,29.1068,72928.0
2020-07-08 13:20:00,33.81,33.86,33.69,33.72,106371.0,29.0896,29.1326,28.9864,29.0122,106371.0
2020-07-08 13:30:00,33.71,33.8,33.6,33.75,193296.0,29.0036,29.081,28.9089,29.038,193296.0
2020-07-08 13:40:00,33.74,33.75,33.6,33.63,96097.0,29.0294,29.038,28.9089,28.9347,96097.0
2020-07-08 13:50:00,33.62,33.7,33.55,33.63,142546.0,28.9261,28.995,28.8659,28.9347,142546.0
2020-07-08 14:00:00,33.63,33.71,33.55,33.68,146620.0,28.9347,29.0036,28.8659,28.9778,146620.0
2020-07-08 14:10:00,33.68,33.88,33.66,33.87,110086.0,28.9778,29.1498,28.9606,29.1412,110086.0
2020-07-08 14:20:00,33.86,33.87,33.72,33.82,168255.0,29.1326,29.1412,29.0122,29.0982,168255.0
2020-07-08 14:30:00,33.83,33.86,33.69,33.86,100524.0,29.1068,29.1326,28.9864,29.1326,100524.0
2020-07-08 14:40:00,33.87,33.87,33.6,33.68,159386.0,29.1412,29.1412,28.9089,28.9778,159386.0
2020-07-08 14:50:00,33.67,33.83,33.63,33.83,158148.0,28.9692,29.1068,28.9347,29.1068,158148.0
2020-07-08 15:00:00,33.83,33.96,33.74,33.83,264788.0,29.1068,29.2187,29.0294,29.1068,264788.0
2020-07-08 15:10:00,33.85,34.01,33.81,33.99,193281.0,29.124,29.2617,29.0896,29.2445,193281.0
2020-07-08 15:20:00,34.0,34.29,33.99,34.02,318930.0,29.2531,29.5026,29.2445,29.2703,318930.0
2020-07-08 15:30:00,34.03,34.3,34.02,34.16,289944.0,29.2789,29.5112,29.2703,29.3907,289944.0
2020-07-08 15:40:00,34.17,34.22,34.08,34.15,289956.0,29.3994,29.4424,29.3219,29.3821,289956.0
2020-07-08 15:50:00,34.16,34.25,34.07,34.18,843110.0,29.3907,29.4682,29.3133,29.408,843110.0
2020-07-09 09:30:00,34.26,34.26,33.61,33.95,498470.0,29.4768,29.4768,28.9175,29.2101,498470.0
2020-07-09 09:40:00,33.95,34.14,33.74,33.91,282091.0,29.2101,29.3735,29.0294,29.1757,282091.0
2020-07-09 09:50:00,33.87,33.95,33.62,33.68,273268.0,29.1412,29.2101,28.9261,28.9778,273268.0
2020-07-09 10:00:00,33.68,34.09,33.68,34.0,275576.0,28.9778,29.3305,28.9778,29.2531,275576.0
2020-07-09 10:10:00,33.99,34.04,33.75,33.79,239691.0,29.2445,29.2875,29.038,29.0724,239691.0
2020-07-09 10:20:00,33.77,33.8,33.56,33.62,144349.0,29.0552,29.081,28.8745,28.9261,144349.0
2020-07-09 10:30:00,33.61,33.63,33.37,33.41,357009.0,28.9175,28.9347,28.711,28.7455,357009.0
2020-07-09 10:40:00,33.41,33.41,33.12,33.22,376702.0,28.7455,28.7455,28.4959,28.582,376702.0
2020-07-09 10:50:00,33.21,33.32,32.9,32.97,373009.0,28.5734,28.668,28.3067,28.3669,373009.0
2020-07-09 11:00:00,32.97,33.05,32.57,33.0,441725.0,28.3669,28.4357,28.0227,28.3927,441725.0
2020-07-09 11:10:00,32.98,33.0,32.68,32.69,283040.0,28.3755,28.3927,28.1174,28.126,283040.0
2020-07-09 11:20:00,32.69,33.14,32.68,33.13,152655.0,28.126,28.5132,28.1174,28.5046,152655.0
2020-07-09 11:30:00,33.11,33.18,32.98,33.14,133240.0,28.4873,28.5476,28.3755,28.5132,133240.0
2020-07-09 11:40:00,33.15,33.17,32.91,33.11,125681.0,28.5218,28.539,28.3153,28.4873,125681.0
2020-07-09 11:50:00,33.09,33.33,33.05,33.27,126916.0,28.4701,28.6766,28.4357,28.625,126916.0
2020-07-09 12:00:00,33.3,33.63,33.25,33.52,225941.0,28.6508,28.9347,28.6078,28.8401,225941.0
2020-07-09 12:10:00,33.52,33.58,33.35,33.38,107876.0,28.8401,28.8917,28.6938,28.7196,107876.0
2020-07-09 12:20:00,33.38,33.53,33.31,33.45,77986.0,28.7196,28.8487,28.6594,28.7799,77986.0
2020-07-09 12:30:00,33.45,33.53,33.37,33.41,103475.0,28.7799,28.8487,28.711,28.7455,103475.0
2020-07-09 12:40:00,33.4,33.61,33.4,33.55,94737.0,28.7369,28.9175,28.7369,28.8659,94737.0
2020-07-09 12:50:00,33.54,33.64,33.48,33.63,156792.0,28.8573,28.9433,28.8057,28.9347,156792.0
2020-07-09 13:00:00,33.62,33.72,33.5,33.72,116539.0,28.9261,29.0122,28.8229,29.0122,116539.0
2020-07-09 13:10:00,33.72,33.94,33.7,33.82,95841.0,29.0122,29.2015,28.995,29.0982,95841.0
2020-07-09 13:20:00,33.81,33.81,33.69,33.71,73519.0,29.0896,29.0896,28.9864,29.0036,73519.0
2020-07-09 13:30:00,33.72,33.79,33.68,33.76,71193.0,29.0122,29.0724,28.9778,29.0466,71193.0
2020-07-09 13:40:00,33.76,33.84,33.67,33.7,67141.0,29.0466,29.1154,28.9692,28.995,67141.0
2020-07-09 13:50:00,33.71,33.81,33.69,33.8,92084.0,29.0036,29.0896,28.9864,29.081,92084.0
2020-07-09 14:00:00,33.8,33.98,33.76,33.86,169103.0,29.081,29.2359,29.0466,29.1326,169103.0
2020-07-09 14:10:00,33.85,34.06,33.83,33.92,169346.0,29.124,29.3047,29.1068,29.1843,169346.0
2020-07-09 14:20:00,33.92,33.95,33.67,33.75,125714.0,29.1843,29.2101,28.9692,29.038,125714.0
2020-07-09 14:30:00,33.75,33.81,33.69,33.75,71400.0,29.038,29.0896,28.9864,29.038,71400.0
2020-07-09 14:40:00,33.75,33.83,33.72,33.8,96783.0,29.038,29.1068,29.0122,29.081,96783.0
2020-07-09 14:50:00,33.8,33.88,33.74,33.81,100820.0,29.081,29.1498,29.0294,29.0896,100820.0
2020-07-09 15:00:00,33.81,33.97,33.8,33.86,138098.0,29.0896,29.2273,29.081,29.1326,138098.0
2020-07-09 15:10:00,33.86,33.97,33.76,33.77,90179.0,29.1326,29.2273,29.0466,29.0552,90179.0
2020-07-09 15:20:00,33.77,33.82,33.71,33.72,157259.0,29.0552,29.0982,29.0036,29.0122,157259.0
2020-07-09 15:30:00,33.71,33.74,33.52,33.57,167429.0,29.0036,29.0294,28.8401,28.8831,167429.0
2020-07-09 15:40:00,33.57,33.71,33.44,33.64,220909.0,28.8831,29.0036,28.7713,28.9433,220909.0
2020-07-09 15:50:00,33.65,33.7,33.33,33.35,666264.0,28.952,28.995,28.6766,28.6938,666264.0
2020-07-10 09:30:00,33.21,34.01,33.02,33.98,320344.0,28.5734,29.2617,28.4099,29.2359,320344.0
2020-07-10 09:40:00,33.97,34.17,33.66,34.06,221743.0,29.2273,29.3994,28.9606,29.3047,221743.0
2020-07-10 09:50:00,34.04,34.15,33.83,34.04,181769.0,29.2875,29.3821,29.1068,29.2875,181769.0
2020-07-10 10:00:00,34.04,34.36,33.76,34.36,234567.0,29.2875,29.5628,29.0466,29.5628,234567.0
2020-07-10 10:10:00,34.34,34.53,34.11,34.14,167731.0,29.5456,29.7091,29.3477,29.3735,167731.0
2020-07-10 10:20:00,34.14,34.57,34.13,34.55,242145.0,29.3735,29.7435,29.3649,29.7263,242145.0
2020-07-10 10:30:00,34.53,34.73,34.42,34.55,222474.0,29.7091,29.8812,29.6144,29.7263,222474.0
2020-07-10 10:40:00,34.58,34.81,34.56,34.78,189724.0,29.7521,29.95,29.7349,29.9242,189724.0
2020-07-10 10:50:00,34.78,35.08,34.67,35.06,246472.0,29.9242,30.1823,29.8295,30.1651,246472.0
2020-07-10 11:00:00,35.05,35.06,34.82,35.03,193342.0,30.1565,30.1651,29.9586,30.1393,193342.0
2020-07-10 11:10:00,35.03,35.2,35.02,35.13,133668.0,30.1393,30.2856,30.1307,30.2253,133668.0
2020-07-10 11:20:00,35.15,35.27,34.95,35.09,182395.0,30.2425,30.3458,30.0705,30.1909,182395.0
2020-07-10 11:30:00,35.08,35.09,34.83,35.0,218904.0,30.1823,30.1909,29.9672,30.1135,218904.0
2020-07-10 11:40:00,35.02,35.23,34.99,35.12,82143.0,30.1307,30.3114,30.1049,30.2167,82143.0
2020-07-10 11:50:00,35.11,35.27,35.07,35.11,103261.0,30.2081,30.3458,30.1737,30.2081,103261.0
2020-07-10 12:00:00,35.11,35.12,34.93,35.09,100463.0,30.2081,30.2167,30.0532,30.1909,100463.0
2020-07-10 12:10:00,35.09,35.23,35.09,35.13,86108.0,30.1909,30.3114,30.1909,30.2253,86108.0
2020-07-10 12:20:00,35.14,35.28,35.11,35.19,114354.0,30.2339,30.3544,30.2081,30.2769,114354.0
2020-07-10 12:30:00,35.19,35.28,35.08,35.26,124891.0,30.2769,30.3544,30.1823,30.3372,124891.0
2020-07-10 12:40:00,35.26,35.42,35.19,35.39,163157.0,30.3372,30.4748,30.2769,30.449,163157.0
2020-07-10 12:50:00,35.38,35.59,35.31,35.51,176770.0,30.4404,30.6211,30.3802,30.5523,176770.0
2020-07-10 13:00:00,35.5,35.57,35.37,35.38,128391.0,30.5437,30.6039,30.4318,30.4404,128391.0
2020-07-10 13:10:00,35.38,35.59,35.38,35.51,270462.0,30.4404,30.6211,30.4404,30.5523,270462.0
2020-07-10 13:20:00,35.5,35.55,35.16,35.17,152936.0,30.5437,30.5867,30.2511,30.2597,152936.0
2020-07-10 13:30:00,35.18,35.31,35.12,35.28,100513.0,30.2683,30.3802,30.2167,30.3544,100513.0
2020-07-10 13:40:00,35.3,35.48,35.25,35.48,108226.0,30.3716,30.5265,30.3286,30.5265,108226.0
2020-07-10 13:50:00,35.47,35.65,35.46,35.65,88677.0,30.5179,30.6727,30.5093,30.6727,88677.0
2020-07-10 14:00:00,35.64,35.69,35.6,35.64,95949.0,30.6641,30.7071,30.6297,30.6641,95949.0
2020-07-10 14:10:00,35.64,35.64,35.48,35.55,82684.0,30.6641,30.6641,30.5265,30.5867,82684.0
2020-07-10 14:20:00,35.55,35.57,35.43,35.45,81474.0,30.5867,30.6039,30.4834,30.5006,81474.0
2020-07-10 14:30:00,35.44,35.49,35.37,35.38,129960.0,30.492,30.5351,30.4318,30.4404,129960.0
2020-07-10 14:40:00,35.38,35.48,35.37,35.41,105375.0,30.4404,30.5265,30.4318,30.4662,105375.0
2020-07-10 14:50:00,35.4,35.44,35.25,35.28,78604.0,30.4576,30.492,30.3286,30.3544,78604.0
2020-07-10 15:00:00,35.27,35.39,35.22,35.39,116790.0,30.3458,30.449,30.3028,30.449,116790.0
2020-07-10 15:10:00,35.38,35.71,35.38,35.71,196286.0,30.4404,30.7243,30.4404,30.7243,196286.0
2020-07-10 15:20:00,35.7,35.77,35.66,35.72,147739.0,30.7157,30.776,30.6813,30.733,147739.0
2020-07-10 15:30:00,35.72,35.79,35.62,35.7,227476.0,30.733,30.7932,30.6469,30.7157,227476.0
2020-07-10 15:40:00,35.7,36.19,35.65,36.19,524936.0,30.7157,31.1373,30.6727,31.1373,524936.0
2020-07-10 15:50:00,36.19,36.26,36.05,36.2,917088.0,31.1373,31.1976,31.0169,31.1459,917088.0
2020-07-13 09:30:00,36.32,36.45,35.43,35.51,312832.0,31.2492,31.361,30.4834,30.5523,312832.0
2020-07-13 09:40:00,35.52,35.59,35.11,35.53,186411.0,30.5609,30.6211,30.2081,30.5695,186411.0
2020-07-13 09:50:00,35.55,35.56,35.16,35.16,156623.0,30.5867,30.5953,30.2511,30.2511,156623.0
2020-07-13 10:00:00,35.16,35.4,35.05,35.39,147042.0,30.2511,30.4576,30.1565,30.449,147042.0
2020-07-13 10:10:00,35.37,35.55,35.25,35.55,82572.0,30.4318,30.5867,30.3286,30.5867,82572.0
2020-07-13 10:20:00,35.56,35.71,35.56,35.57,105171.0,30.5953,30.7243,30.5953,30.6039,105171.0
2020-07-13 10:30:00,35.6,35.69,35.51,35.56,62027.0,30.6297,30.7071,30.5523,30.5953,62027.0
2020-07-13 10:40:00,35.58,35.7,35.55,35.69,115168.0,30.6125,30.7157,30.5867,30.7071,115168.0
2020-07-13 10:50:00,35.65,35.87,35.58,35.86,152531.0,30.6727,30.862,30.6125,30.8534,152531.0
2020-07-13 11:00:00,35.87,35.94,35.79,35.89,169655.0,30.862,30.9222,30.7932,30.8792,169655.0
2020-07-13 11:10:00,35.9,35.95,35.67,35.68,123847.0,30.8878,30.9308,30.6899,30.6985,123847.0
2020-07-13 11:20:00,35.67,35.91,35.57,35.86,98217.0,30.6899,30.8964,30.6039,30.8534,98217.0
2020-07-13 11:30:00,35.87,35.88,35.67,35.76,90141.0,30.862,30.8706,30.6899,30.7674,90141.0
2020-07-13 11:40:00,35.76,35.76,35.53,35.58,198454.0,30.7674,30.7674,30.5695,30.6125,198454.0
2020-07-13 11:50:00,35.59,35.68,35.56,35.57,87226.0,30.6211,30.6985,30.5953,30.6039,87226.0
2020-07-13 12:00:00,35.58,35.75,35.53,35.53,63018.0,30.6125,30.7588,30.5695,30.5695,63018.0
2020-07-13 12:10:00,35.53,35.62,35.46,35.62,78086.0,30.5695,30.6469,30.5093,30.6469,78086.0
2020-07-13 12:20:00,35.6,35.6,35.45,35.51,76121.0,30.6297,30.6297,30.5006,30.5523,76121.0
2020-07-13 12:30:00,35.5,35.53,35.45,35.51,73310.0,30.5437,30.5695,30.5006,30.5523,73310.0
2020-07-13 12:40:00,35.51,35.7,35.5,35.61,60791.0,30.5523,30.7157,30.5437,30.6383,60791.0
2020-07-13 12:50:00,35.6,35.68,35.54,35.63,111445.0,30.6297,30.6985,30.5781,30.6555,111445.0
2020-07-13 13:00:00,35.63,35.84,35.53,35.84,74191.0,30.6555,30.8362,30.5695,30.8362,74191.0
2020-07-13 13:10:00,35.84,35.99,35.83,35.91,120417.0,30.8362,30.9653,30.8276,30.8964,120417.0
2020-07-13 13:20:00,35.91,36.02,35.85,35.9,54455.0,30.8964,30.9911,30.8448,30.8878,54455.0
2020-07-13 13:30:00,35.9,36.15,35.8,36.15,103850.0,30.8878,31.1029,30.8018,31.1029,103850.0
2020-07-13 13:40:00,36.15,36.27,36.07,36.13,100104.0,31.1029,31.2062,31.0341,31.0857,100104.0
2020-07-13 13:50:00,36.14,36.18,35.96,35.99,50726.0,31.0943,31.1287,30.9394,30.9653,50726.0
2020-07-13 14:00:00,36.0,36.04,35.83,35.86,80886.0,30.9739,31.0083,30.8276,30.8534,80886.0
2020-07-13 14:10:00,35.86,36.0,35.8,36.0,78406.0,30.8534,30.9739,30.8018,30.9739,78406.0
2020-07-13 14:20:00,35.99,36.05,35.84,35.88,77958.0,30.9653,31.0169,30.8362,30.8706,77958.0
2020-07-13 14:30:00,35.89,35.95,35.8,35.88,73635.0,30.8792,30.9308,30.8018,30.8706,73635.0
2020-07-13 14:40:00,35.89,36.03,35.82,35.99,98072.0,30.8792,30.9997,30.819,30.9653,98072.0
2020-07-13 14:50:00,35.98,36.05,35.92,35.99,87382.0,30.9567,31.0169,30.905,30.9653,87382.0
2020-07-13 15:00:00,36.0,36.01,35.74,35.81,120102.0,30.9739,30.9825,30.7502,30.8104,120102.0
2020-07-13 15:10:00,35.81,35.89,35.77,35.8,69987.0,30.8104,30.8792,30.776,30.8018,69987.0
2020-07-13 15:20:00,35.78,35.83,35.61,35.61,136945.0,30.7846,30.8276,30.6383,30.6383,136945.0
2020-07-13 15:30:00,35.61,35.69,35.18,35.27,198773.0,30.6383,30.7071,30.2683,30.3458,198773.0
2020-07-13 15:40:00,35.28,35.54,35.12,35.16,196011.0,30.3544,30.5781,30.2167,30.2511,196011.0
2020-07-13 15:50:00,35.15,35.36,35.06,35.31,705154.0,30.2425,30.4232,30.1651,30.3802,705154.0
2020-07-14 09:30:00,34.88,34.99,34.4,34.66,238902.0,30.0102,30.1049,29.5972,29.8209,238902.0
2020-07-14 09:40:00,34.63,34.95,34.48,34.89,158175.0,29.7951,30.0705,29.6661,30.0188,158175.0
2020-07-14 09:50:00,34.89,35.31,34.71,35.27,156207.0,30.0188,30.3802,29.864,30.3458,156207.0
2020-07-14 10:00:00,35.27,35.38,34.8,34.86,169495.0,30.3458,30.4404,29.9414,29.993,169495.0
2020-07-14 10:10:00,34.85,35.1,34.82,34.98,84438.0,29.9844,30.1995,29.9586,30.0963,84438.0
2020-07-14 10:20:00,34.98,35.37,34.95,35.33,94622.0,30.0963,30.4318,30.0705,30.3974,94622.0
2020-07-14 10:30:00,35.35,35.58,35.35,35.54,101790.0,30.4146,30.6125,30.4146,30.5781,101790.0
2020-07-14 10:40:00,35.54,35.66,35.34,35.38,106609.0,30.5781,30.6813,30.406,30.4404,106609.0
2020-07-14 10:50:00,35.36,35.51,35.32,35.42,48708.0,30.4232,30.5523,30.3888,30.4748,48708.0
2020-07-14 11:00:00,35.43,35.85,35.38,35.77,102629.0,30.4834,30.8448,30.4404,30.776,102629.0
2020-07-14 11:10:00,35.78,35.87,35.66,35.73,62281.0,30.7846,30.862,30.6813,30.7416,62281.0
2020-07-14 11:20:00,35.71,35.79,35.61,35.65,47103.0,30.7243,30.7932,30.6383,30.6727,47103.0
2020-07-14 11:30:00,35.63,35.78,35.57,35.67,59277.0,30.6555,30.7846,30.6039,30.6899,59277.0
2020-07-14 11:40:00,35.66,35.86,35.66,35.82,90449.0,30.6813,30.8534,30.6813,30.819,90449.0
2020-07-14 11:50:00,35.81,35.85,35.71,35.8,31652.0,30.8104,30.8448,30.7243,30.8018,31652.0
2020-07-14 12:00:00,35.79,35.84,35.58,35.63,58693.0,30.7932,30.8362,30.6125,30.6555,58693.0
2020-07-14 12:10:00,35.62,35.66,35.54,35.64,58969.0,30.6469,30.6813,30.5781,30.6641,58969.0
2020-07-14 12:20:00,35.64,35.77,35.63,35.75,202620.0,30.6641,30.776,30.6555,30.7588,202620.0
2020-07-14 12:30:00,35.76,35.83,35.75,35.77,42476.0,30.7674,30.8276,30.7588,30.776,42476.0
2020-07-14 12:40:00,35.77,35.87,35.76,35.84,63989.0,30.776,30.862,30.7674,30.8362,63989.0
2020-07-14 12:50:00,35.83,35.83,35.75,35.77,48427.0,30.8276,30.8276,30.7588,30.776,48427.0
2020-07-14 13:00:00,35.77,35.81,35.73,35.75,57507.0,30.776,30.8104,30.7416,30.7588,57507.0
2020-07-14 13:10:00,35.75,35.77,35.71,35.72,42606.0,30.7588,30.776,30.7243,30.733,42606.0
2020-07-14 13:20:00,35.71,35.78,35.65,35.67,62548.0,30.7243,30.7846,30.6727,30.6899,62548.0
2020-07-14 13:30:00,35.66,35.66,35.58,35.63,53153.0,30.6813,30.6813,30.6125,30.6555,53153.0
2020-07-14 13:40:00,35.63,35.72,35.49,35.69,61633.0,30.6555,30.733,30.5351,30.7071,61633.0
2020-07-14 13:50:00,35.69,35.74,35.61,35.72,57881.0,30.7071,30.7502,30.6383,30.733,57881.0
2020-07-14 14:00:00,35.72,35.85,35.66,35.67,71361.0,30.733,30.8448,30.6813,30.6899,71361.0
2020-07-14 14:10:00,35.68,35.7,35.52,35.59,136779.0,30.6985,30.7157,30.5609,30.6211,136779.0
2020-07-14 14:20:00,35.6,35.66,35.53,35.55,83091.0,30.6297,30.6813,30.5695,30.5867,83091.0
2020-07-14 14:30:00,35.55,35.65,35.55,35.62,47896.0,30.5867,30.6727,30.5867,30.6469,47896.0
2020-07-14 14:40:00,35.62,35.74,35.57,35.69,86297.0,30.6469,30.7502,30.6039,30.7071,86297.0
2020-07-14 14:50:00,35.7,35.94,35.69,35.89,67282.0,30.7157,30.9222,30.7071,30.8792,67282.0
2020-07-14 15:00:00,35.9,35.98,35.86,35.91,77421.0,30.8878,30.9567,30.8534,30.8964,77421.0
2020-07-14 15:10:00,35.91,35.94,35.83,35.91,89227.0,30.8964,30.9222,30.8276,30.8964,89227.0
2020-07-14 15:20:00,35.92,36.02,35.89,35.98,80524.0,30.905,30.9911,30.8792,30.9567,80524.0
2020-07-14 15:30:00,35.98,36.07,35.97,36.02,107030.0,30.9567,31.0341,30.948,30.9911,107030.0
2020-07-14 15:40:00,36.0,36.07,35.94,35.98,180378.0,30.9739,31.0341,30.9222,30.9567,180378.0
2020-07-14 15:50:00,35.98,36.29,35.98,36.21,767058.0,30.9567,31.2234,30.9567,31.1545,767058.0
2020-07-15 09:30:00,37.36,37.53,36.82,36.95,298792.0,32.144,32.2902,31.6794,31.7912,298792.0
2020-07-15 09:40:00,37.01,37.29,36.83,36.93,96505.0,31.8428,32.0838,31.688,31.774,96505.0
2020-07-15 09:50:00,36.94,37.17,36.83,37.12,62467.0,31.7826,31.9805,31.688,31.9375,62467.0
2020-07-15 10:00:00,37.14,37.14,36.58,36.78,85618.0,31.9547,31.9547,31.4729,31.645,85618.0
2020-07-15 10:10:00,36.78,36.81,36.53,36.63,68728.0,31.645,31.6708,31.4299,31.5159,68728.0
2020-07-15 10:20:00,36.64,36.91,36.6,36.86,64155.0,31.5245,31.7568,31.4901,31.7138,64155.0
2020-07-15 10:30:00,36.9,37.26,36.86,37.18,155359.0,31.7482,32.0579,31.7138,31.9891,155359.0
2020-07-15 10:40:00,37.2,37.31,37.15,37.26,175884.0,32.0063,32.101,31.9633,32.0579,175884.0
2020-07-15 10:50:00,37.26,37.41,37.07,37.38,217384.0,32.0579,32.187,31.8945,32.1612,217384.0
2020-07-15 11:00:00,37.41,37.42,37.04,37.08,131615.0,32.187,32.1956,31.8687,31.9031,131615.0
2020-07-15 11:10:00,37.09,37.17,36.75,36.82,69250.0,31.9117,31.9805,31.6191,31.6794,69250.0
2020-07-15 11:20:00,36.83,36.99,36.66,36.98,53794.0,31.688,31.8256,31.5417,31.817,53794.0
2020-07-15 11:30:00,36.96,36.98,36.71,36.74,49428.0,31.7998,31.817,31.5847,31.6105,49428.0
2020-07-15 11:40:00,36.71,36.88,36.66,36.77,47594.0,31.5847,31.731,31.5417,31.6364,47594.0
2020-07-15 11:50:00,36.78,36.86,36.62,36.62,40928.0,31.645,31.7138,31.5073,31.5073,40928.0
2020-07-15 12:00:00,36.63,36.76,36.49,36.76,68083.0,31.5159,31.6278,31.3954,31.6278,68083.0
2020-07-15 12:10:00,36.75,36.89,36.69,36.86,57635.0,31.6191,31.7396,31.5675,31.7138,57635.0
2020-07-15 12:20:00,36.85,36.99,36.81,36.98,54266.0,31.7052,31.8256,31.6708,31.817,54266.0
2020-07-15 12:30:00,36.98,37.09,36.94,36.98,47359.0,31.817,31.9117,31.7826,31.817,47359.0
2020-07-15 12:40:00,36.98,37.15,36.96,37.12,39005.0,31.817,31.9633,31.7998,31.9375,39005.0
2020-07-15 12:50:00,37.11,37.29,37.11,37.28,70861.0,31.9289,32.0838,31.9289,32.0752,70861.0
2020-07-15 13:00:00,37.28,37.4,37.22,37.38,51157.0,32.0752,32.1784,32.0235,32.1612,51157.0
2020-07-15 13:10:00,37.39,37.41,37.23,37.33,41867.0,32.1698,32.187,32.0321,32.1182,41867.0
2020-07-15 13:20:00,37.35,37.44,37.33,37.39,67130.0,32.1354,32.2128,32.1182,32.1698,67130.0
2020-07-15 13:30:00,37.39,37.44,37.2,37.2,37769.0,32.1698,32.2128,32.0063,32.0063,37769.0
2020-07-15 13:40:00,37.2,37.32,37.18,37.29,34929.0,32.0063,32.1096,31.9891,32.0838,34929.0
2020-07-15 13:50:00,37.29,37.36,37.22,37.36,46948.0,32.0838,32.144,32.0235,32.144,46948.0
2020-07-15 14:00:00,37.36,37.5,37.31,37.32,87520.0,32.144,32.2644,32.101,32.1096,87520.0
2020-07-15 14:10:00,37.31,37.37,37.26,37.27,44204.0,32.101,32.1526,32.0579,32.0665,44204.0
2020-07-15 14:20:00,37.27,37.32,37.19,37.26,54660.0,32.0665,32.1096,31.9977,32.0579,54660.0
2020-07-15 14:30:00,37.26,37.42,37.26,37.41,53222.0,32.0579,32.1956,32.0579,32.187,53222.0
2020-07-15 14:40:00,37.42,37.52,37.4,37.52,43477.0,32.1956,32.2816,32.1784,32.2816,43477.0
2020-07-15 14:50:00,37.52,37.57,37.28,37.28,71399.0,32.2816,32.3247,32.0752,32.0752,71399.0
2020-07-15 15:00:00,37.27,37.4,37.25,37.3,48896.0,32.0665,32.1784,32.0493,32.0924,48896.0
2020-07-15 15:10:00,37.29,37.43,37.2,37.43,54454.0,32.0838,32.2042,32.0063,32.2042,54454.0
2020-07-15 15:20:00,37.42,37.47,37.34,37.46,78638.0,32.1956,32.2386,32.1268,32.23,78638.0
2020-07-15 15:30:00,37.46,37.54,37.43,37.47,117028.0,32.23,32.2989,32.2042,32.2386,117028.0
2020-07-15 15:40:00,37.46,37.73,37.44,37.67,197036.0,32.23,32.4623,32.2128,32.4107,197036.0
2020-07-15 15:50:00,37.65,37.67,37.5,37.56,354440.0,32.3935,32.4107,32.2644,32.3161,354440.0
2020-07-16 09:30:00,37.03,37.19,36.65,36.95,176832.0,31.8601,31.9977,31.5331,31.7912,176832.0
2020-07-16 09:40:00,36.97,37.0,36.68,36.87,94719.0,31.8084,31.8342,31.5589,31.7224,94719.0
2020-07-16 09:50:00,36.84,37.13,36.76,36.92,65772.0,31.6966,31.9461,31.6278,31.7654,65772.0
2020-07-16 10:00:00,36.95,36.99,36.72,36.94,61158.0,31.7912,31.8256,31.5933,31.7826,61158.0
2020-07-16 10:10:00,36.95,37.39,36.94,37.32,131534.0,31.7912,32.1698,31.7826,32.1096,131534.0
2020-07-16 10:20:00,37.31,37.6,37.31,37.51,58043.0,32.101,32.3505,32.101,32.273,58043.0
2020-07-16 10:30:00,37.5,37.54,37.35,37.45,39328.0,32.2644,32.2989,32.1354,32.2214,39328.0
2020-07-16 10:40:00,37.45,37.53,37.42,37.5,93942.0,32.2214,32.2902,32.1956,32.2644,93942.0
2020-07-16 10:50:00,37.52,37.7,37.48,37.62,43169.0,32.2816,32.4365,32.2472,32.3677,43169.0
2020-07-16 11:00:00,37.62,37.77,37.56,37.58,66642.0,32.3677,32.4967,32.3161,32.3333,66642.0
2020-07-16 11:10:00,37.59,37.77,37.53,37.77,66519.0,32.3419,32.4967,32.2902,32.4967,66519.0
2020-07-16 11:20:00,37.77,37.93,37.71,37.91,73100.0,32.4967,32.6344,32.4451,32.6172,73100.0
2020-07-16 11:30:00,37.91,37.92,37.7,37.85,95017.0,32.6172,32.6258,32.4365,32.5656,95017.0
2020-07-16 11:40:00,37.85,37.86,37.73,37.79,60522.0,32.5656,32.5742,32.4623,32.5139,60522.0
2020-07-16 11:50:00,37.79,37.95,37.74,37.91,42015.0,32.5139,32.6516,32.4709,32.6172,42015.0
2020-07-16 12:00:00,37.91,37.93,37.72,37.82,58872.0,32.6172,32.6344,32.4537,32.5398,58872.0
2020-07-16 12:10:00,37.79,37.8,37.67,37.68,49397.0,32.5139,32.5226,32.4107,32.4193,49397.0
2020-07-16 12:20:00,37.67,37.73,37.63,37.73,41384.0,32.4107,32.4623,32.3763,32.4623,41384.0
2020-07-16 12:30:00,37.74,37.79,37.63,37.69,27994.0,32.4709,32.5139,32.3763,32.4279,27994.0
2020-07-16 12:40:00,37.69,37.73,37.58,37.65,66984.0,32.4279,32.4623,32.3333,32.3935,66984.0
2020-07-16 12:50:00,37.65,37.66,37.47,37.48,41394.0,32.3935,32.4021,32.2386,32.2472,41394.0
2020-07-16 13:00:00,37.48,37.5,37.38,37.44,65587.0,32.2472,32.2644,32.1612,32.2128,65587.0
2020-07-16 13:10:00,37.43,37.53,37.43,37.49,31532.0,32.2042,32.2902,32.2042,32.2558,31532.0
2020-07-16 13:20:00,37.49,37.51,37.37,37.43,36101.0,32.2558,32.273,32.1526,32.2042,36101.0
2020-07-16 13:30:00,37.42,37.44,37.23,37.27,34205.0,32.1956,32.2128,32.0321,32.0665,34205.0
2020-07-16 13:40:00,37.27,37.41,37.26,37.37,52438.0,32.0665,32.187,32.0579,32.1526,52438.0
2020-07-16 13:50:00,37.37,37.39,37.2,37.28,37484.0,32.1526,32.1698,32.0063,32.0752,37484.0
2020-07-16 14:00:00,37.28,37.33,37.22,37.23,35488.0,32.0752,32.1182,32.0235,32.0321,35488.0
2020-07-16 14:10:00,37.24,37.25,37.18,37.18,37242.0,32.0407,32.0493,31.9891,31.9891,37242.0
2020-07-16 14:20:00,37.19,37.25,37.16,37.23,35266.0,31.9977,32.0493,31.9719,32.0321,35266.0
2020-07-16 14:30:00,37.22,37.29,37.13,37.13,40365.0,32.0235,32.0838,31.9461,31.9461,40365.0
2020-07-16 14:40:00,37.13,37.22,37.04,37.04,35763.0,31.9461,32.0235,31.8687,31.8687,35763.0
2020-07-16 14:50:00,37.04,37.1,36.96,37.0,42388.0,31.8687,31.9203,31.7998,31.8342,42388.0
2020-07-16 15:00:00,37.01,37.05,36.93,37.02,57950.0,31.8428,31.8773,31.774,31.8515,57950.0
2020-07-16 15:10:00,36.99,37.31,36.96,37.26,65690.0,31.8256,32.101,31.7998,32.0579,65690.0
2020-07-16 15:20:00,37.26,37.36,37.21,37.36,62122.0,32.0579,32.144,32.0149,32.144,62122.0
2020-07-16 15:30:00,37.36,37.36,37.23,37.35,47494.0,32.144,32.144,32.0321,32.1354,47494.0
2020-07-16 15:40:00,37.33,37.36,37.21,37.26,71548.0,32.1182,32.144,32.0149,32.0579,71548.0
2020-07-16 15:50:00,37.26,37.49,37.24,37.4,216703.0,32.0579,32.2558,32.0407,32.1784,216703.0
2020-07-17 09:30:00,37.64,38.03,37.43,37.94,370965.0,32.3849,32.7204,32.2042,32.643,370965.0
2020-07-17 09:40:00,37.92,38.47,37.87,38.35,232489.0,32.6258,33.099,32.5828,32.9958,232489.0
2020-07-17 09:50:00,38.37,38.68,38.33,38.5,205373.0,33.013,33.2797,32.9786,33.1248,205373.0
2020-07-17 10:00:00,38.45,39.63,38.22,39.05,1851962.0,33.0818,34.0971,32.8839,33.598,1851962.0
2020-07-17 10:10:00,39.05,39.29,38.68,39.13,477919.0,33.598,33.8045,33.2797,33.6669,477919.0
2020-07-17 10:20:00,39.12,39.16,38.46,38.51,403242.0,33.6583,33.6927,33.0904,33.1334,403242.0
2020-07-17 10:30:00,38.51,38.7,38.19,38.25,340515.0,33.1334,33.2969,32.8581,32.9097,340515.0
2020-07-17 10:40:00,38.25,38.4,38.04,38.32,143657.0,32.9097,33.0388,32.729,32.97,143657.0
2020-07-17 10:50:00,38.3,38.3,38.02,38.03,165333.0,32.9527,32.9527,32.7118,32.7204,165333.0
2020-07-17 11:00:00,38.03,38.08,37.63,37.8,270952.0,32.7204,32.7635,32.3763,32.5226,270952.0
2020-07-17 11:10:00,37.8,38.06,37.67,37.8,237375.0,32.5226,32.7463,32.4107,32.5226,237375.0
2020-07-17 11:20:00,37.83,37.99,37.73,37.74,99862.0,32.5484,32.686,32.4623,32.4709,99862.0
2020-07-17 11:30:00,37.77,37.98,37.77,37.87,72630.0,32.4967,32.6774,32.4967,32.5828,72630.0
2020-07-17 11:40:00,37.87,37.99,37.85,37.88,72917.0,32.5828,32.686,32.5656,32.5914,72917.0
2020-07-17 11:50:00,37.85,37.85,37.71,37.73,81260.0,32.5656,32.5656,32.4451,32.4623,81260.0
2020-07-17 12:00:00,37.73,37.79,37.6,37.7,132062.0,32.4623,32.5139,32.3505,32.4365,132062.0
2020-07-17 12:10:00,37.72,37.73,37.52,37.52,116959.0,32.4537,32.4623,32.2816,32.2816,116959.0
2020-07-17 12:20:00,37.52,37.63,37.44,37.59,133750.0,32.2816,32.3763,32.2128,32.3419,133750.0
2020-07-17 12:30:00,37.59,37.61,37.35,37.41,182992.0,32.3419,32.3591,32.1354,32.187,182992.0
2020-07-17 12:40:00,37.41,37.45,37.33,37.38,48563.0,32.187,32.2214,32.1182,32.1612,48563.0
2020-07-17 12:50:00,37.37,37.4,37.26,37.37,69061.0,32.1526,32.1784,32.0579,32.1526,69061.0
2020-07-17 13:00:00,37.36,37.48,37.33,37.46,40483.0,32.144,32.2472,32.1182,32.23,40483.0
2020-07-17 13:10:00,37.45,37.59,37.35,37.48,53424.0,32.2214,32.3419,32.1354,32.2472,53424.0
2020-07-17 13:20:00,37.48,37.67,37.47,37.63,47719.0,32.2472,32.4107,32.2386,32.3763,47719.0
2020-07-17 13:30:00,37.63,37.65,37.38,37.4,61907.0,32.3763,32.3935,32.1612,32.1784,61907.0
2020-07-17 13:40:00,37.41,37.51,37.28,37.32,62455.0,32.187,32.273,32.0752,32.1096,62455.0
2020-07-17 13:50:00,37.31,37.44,37.31,37.42,57230.0,32.101,32.2128,32.101,32.1956,57230.0
2020-07-17 14:00:00,37.42,37.43,37.27,37.28,62458.0,32.1956,32.2042,32.0665,32.0752,62458.0
2020-07-17 14:10:00,37.28,37.42,37.2,37.41,70279.0,32.0752,32.1956,32.0063,32.187,70279.0
2020-07-17 14:20:00,37.39,37.42,37.28,37.38,86390.0,32.1698,32.1956,32.0752,32.1612,86390.0
2020-07-17 14:30:00,37.38,37.52,37.35,37.51,81680.0,32.1612,32.2816,32.1354,32.273,81680.0
2020-07-17 14:40:00,37.51,37.53,37.43,37.45,127106.0,32.273,32.2902,32.2042,32.2214,127106.0
2020-07-17 14:50:00,37.45,37.53,37.44,37.5,81441.0,32.2214,32.2902,32.2128,32.2644,81441.0
2020-07-17 15:00:00,37.51,37.63,37.44,37.45,201408.0,32.273,32.3763,32.2128,32.2214,201408.0
2020-07-17 15:10:00,37.45,37.48,37.37,37.4,92665.0,32.2214,32.2472,32.1526,32.1784,92665.0
2020-07-17 15:20:00,37.4,37.54,37.39,37.51,98247.0,32.1784,32.2989,32.1698,32.273,98247.0
2020-07-17 15:30:00,37.51,37.68,37.49,37.68,130783.0,32.273,32.4193,32.2558,32.4193,130783.0
2020-07-17 15:40:00,37.67,37.86,37.65,37.85,324291.0,32.4107,32.5742,32.3935,32.5656,324291.0
2020-07-17 15:50:00,37.85,37.97,37.8,37.93,1277521.0,32.5656,32.6688,32.5226,32.6344,1277521.0
2020-07-20 09:30:00,37.73,38.32,37.36,38.29,245051.0,32.4623,32.97,32.144,32.9441,245051.0
2020-07-20 09:40:00,38.25,38.25,37.41,37.43,287803.0,32.9097,32.9097,32.187,32.2042,287803.0
2020-07-20 09:50:00,37.44,37.47,36.98,37.21,332967.0,32.2128,32.2386,31.817,32.0149,332967.0
2020-07-20 10:00:00,37.23,37.23,36.98,37.06,115813.0,32.0321,32.0321,31.817,31.8859,115813.0
2020-07-20 10:10:00,37.06,37.36,37.01,37.11,196897.0,31.8859,32.144,31.8428,31.9289,196897.0
2020-07-20 10:20:00,37.12,37.41,37.07,37.41,110375.0,31.9375,32.187,31.8945,32.187,110375.0
2020-07-20 10:30:00,37.42,37.7,37.4,37.58,65874.0,32.1956,32.4365,32.1784,32.3333,65874.0
2020-07-20 10:40:00,37.6,37.85,37.59,37.7,78856.0,32.3505,32.5656,32.3419,32.4365,78856.0
2020-07-20 10:50:00,37.7,37.74,37.53,37.62,78544.0,32.4365,32.4709,32.2902,32.3677,78544.0
2020-07-20 11:00:00,37.58,37.73,37.5,37.56,80218.0,32.3333,32.4623,32.2644,32.3161,80218.0
2020-07-20 11:10:00,37.56,37.65,37.4,37.48,83425.0,32.3161,32.3935,32.1784,32.2472,83425.0
2020-07-20 11:20:00,37.46,37.5,37.33,37.46,54772.0,32.23,32.2644,32.1182,32.23,54772.0
2020-07-20 11:30:00,37.46,37.6,37.43,37.52,53366.0,32.23,32.3505,32.2042,32.2816,53366.0
2020-07-20 11:40:00,37.48,37.64,37.39,37.64,50443.0,32.2472,32.3849,32.1698,32.3849,50443.0
2020-07-20 11:50:00,37.65,37.7,37.55,37.61,47134.0,32.3935,32.4365,32.3075,32.3591,47134.0
2020-07-20 12:00:00,37.6,37.62,37.42,37.51,61343.0,32.3505,32.3677,32.1956,32.273,61343.0
2020-07-20 12:10:00,37.5,37.58,37.43,37.47,50590.0,32.2644,32.3333,32.2042,32.2386,50590.0
2020-07-20 12:20:00,37.47,37.51,37.4,37.46,52850.0,32.2386,32.273,32.1784,32.23,52850.0
2020-07-20 12:30:00,37.46,37.54,37.4,37.44,61080.0,32.23,32.2989,32.1784,32.2128,61080.0
2020-07-20 12:40:00,37.44,37.45,37.28,37.38,45906.0,32.2128,32.2214,32.0752,32.1612,45906.0
2020-07-20 12:50:00,37.38,37.4,37.26,37.35,46083.0,32.1612,32.1784,32.0579,32.1354,46083.0
2020-07-20 13:00:00,37.37,37.37,37.23,37.23,38948.0,32.1526,32.1526,32.0321,32.0321,38948.0
2020-07-20 13:10:00,37.25,37.41,37.24,37.34,49059.0,32.0493,32.187,32.0407,32.1268,49059.0
2020-07-20 13:20:00,37.34,37.39,37.32,37.32,48490.0,32.1268,32.1698,32.1096,32.1096,48490.0
2020-07-20 13:30:00,37.34,37.52,37.33,37.45,70854.0,32.1268,32.2816,32.1182,32.2214,70854.0
2020-07-20 13:40:00,37.46,37.56,37.3,37.31,49198.0,32.23,32.3161,32.0924,32.101,49198.0
2020-07-20 13:50:00,37.31,37.46,37.29,37.34,92324.0,32.101,32.23,32.0838,32.1268,92324.0
2020-07-20 14:00:00,37.35,37.39,37.12,37.12,81765.0,32.1354,32.1698,31.9375,31.9375,81765.0
2020-07-20 14:10:00,37.13,37.14,36.99,37.02,110925.0,31.9461,31.9547,31.8256,31.8515,110925.0
2020-07-20 14:20:00,37.03,37.18,36.99,37.02,110432.0,31.8601,31.9891,31.8256,31.8515,110432.0
2020-07-20 14:30:00,37.02,37.07,36.98,37.05,76927.0,31.8515,31.8945,31.817,31.8773,76927.0
2020-07-20 14:40:00,37.06,37.13,37.01,37.05,69167.0,31.8859,31.9461,31.8428,31.8773,69167.0
2020-07-20 14:50:00,37.05,37.08,36.93,36.95,86551.0,31.8773,31.9031,31.774,31.7912,86551.0
2020-07-20 15:00:00,36.95,37.0,36.86,36.89,77799.0,31.7912,31.8342,31.7138,31.7396,77799.0
2020-07-20 15:10:00,36.89,37.01,36.82,36.99,104951.0,31.7396,31.8428,31.6794,31.8256,104951.0
2020-07-20 15:20:00,36.98,37.02,36.92,36.95,109696.0,31.817,31.8515,31.7654,31.7912,109696.0
2020-07-20 15:30:00,36.95,36.99,36.81,36.84,138507.0,31.7912,31.8256,31.6708,31.6966,138507.0
2020-07-20 15:40:00,36.84,36.91,36.82,36.83,167071.0,31.6966,31.7568,31.6794,31.688,167071.0
2020-07-20 15:50:00,36.83,36.85,36.68,36.73,660488.0,31.688,31.7052,31.5589,31.6019,660488.0
2020-07-21 09:30:00,37.29,37.95,37.16,37.84,235418.0,32.0838,32.6516,31.9719,32.557,235418.0
2020-07-21 09:40:00,37.9,38.48,37.79,38.34,208909.0,32.6086,33.1076,32.5139,32.9872,208909.0
2020-07-21 09:50:00,38.34,38.49,38.24,38.4,129903.0,32.9872,33.1162,32.9011,33.0388,129903.0
2020-07-21 10:00:00,38.42,38.44,38.15,38.24,188593.0,33.056,33.0732,32.8237,32.9011,188593.0
2020-07-21 10:10:00,38.22,38.41,37.98,38.04,105618.0,32.8839,33.0474,32.6774,32.729,105618.0
2020-07-21 10:20:00,38.04,38.08,37.9,38.04,113451.0,32.729,32.7635,32.6086,32.729,113451.0
2020-07-21 10:30:00,38.03,38.25,37.99,38.19,132678.0,32.7204,32.9097,32.686,32.8581,132678.0
2020-07-21 10:40:00,38.14,38.32,37.99,38.3,96151.0,32.8151,32.97,32.686,32.9527,96151.0
2020-07-21 10:50:00,38.33,38.33,38.08,38.12,47408.0,32.9786,32.9786,32.7635,32.7979,47408.0
2020-07-21 11:00:00,38.12,38.3,38.07,38.3,66761.0,32.7979,32.9527,32.7549,32.9527,66761.0
2020-07-21 11:10:00,38.3,38.49,38.29,38.41,120316.0,32.9527,33.1162,32.9441,33.0474,120316.0
2020-07-21 11:20:00,38.41,38.67,38.36,38.52,118032.0,33.0474,33.2711,33.0044,33.142,118032.0
2020-07-21 11:30:00,38.51,38.76,38.46,38.7,109311.0,33.1334,33.3485,33.0904,33.2969,109311.0
2020-07-21 11:40:00,38.67,38.7,38.55,38.59,91049.0,33.2711,33.2969,33.1678,33.2023,91049.0
2020-07-21 11:50:00,38.58,38.67,38.48,38.56,63531.0,33.1937,33.2711,33.1076,33.1764,63531.0
2020-07-21 12:00:00,38.57,38.59,38.37,38.4,145630.0,33.185,33.2023,33.013,33.0388,145630.0
2020-07-21 12:10:00,38.39,38.48,38.27,38.41,50091.0,33.0302,33.1076,32.9269,33.0474,50091.0
2020-07-21 12:20:00,38.42,38.43,38.27,38.4,43756.0,33.056,33.0646,32.9269,33.0388,43756.0
2020-07-21 12:30:00,38.38,38.52,38.38,38.44,37166.0,33.0216,33.142,33.0216,33.0732,37166.0
2020-07-21 12:40:00,38.44,38.56,38.44,38.47,34540.0,33.0732,33.1764,33.0732,33.099,34540.0
2020-07-21 12:50:00,38.48,38.6,38.42,38.56,38693.0,33.1076,33.2109,33.056,33.1764,38693.0
2020-07-21 13:00:00,38.56,38.59,38.49,38.58,35784.0,33.1764,33.2023,33.1162,33.1937,35784.0
2020-07-21 13:10:00,38.56,38.62,38.49,38.58,58691.0,33.1764,33.2281,33.1162,33.1937,58691.0
2020-07-21 13:20:00,38.58,38.61,38.5,38.51,46673.0,33.1937,33.2195,33.1248,33.1334,46673.0
2020-07-21 13:30:00,38.5,38.52,38.43,38.48,29900.0,33.1248,33.142,33.0646,33.1076,29900.0
2020-07-21 13:40:00,38.48,38.55,38.45,38.46,44885.0,33.1076,33.1678,33.0818,33.0904,44885.0
2020-07-21 13:50:00,38.45,38.5,38.39,38.45,44804.0,33.0818,33.1248,33.0302,33.0818,44804.0
2020-07-21 14:00:00,38.46,38.57,38.43,38.45,51883.0,33.0904,33.185,33.0646,33.0818,51883.0
2020-07-21 14:10:00,38.45,38.45,38.35,38.37,48590.0,33.0818,33.0818,32.9958,33.013,48590.0
2020-07-21 14:20:00,38.37,38.44,38.32,38.44,59320.0,33.013,33.0732,32.97,33.0732,59320.0
2020-07-21 14:30:00,38.42,38.56,38.42,38.52,32847.0,33.056,33.1764,33.056,33.142,32847.0
2020-07-21 14:40:00,38.52,38.6,38.51,38.57,41965.0,33.142,33.2109,33.1334,33.185,41965.0
2020-07-21 14:50:00,38.57,38.68,38.53,38.65,48242.0,33.185,33.2797,33.1506,33.2539,48242.0
2020-07-21 15:00:00,38.65,38.65,38.55,38.63,61795.0,33.2539,33.2539,33.1678,33.2367,61795.0
2020-07-21 15:10:00,38.63,38.64,38.4,38.42,99348.0,33.2367,33.2453,33.0388,33.056,99348.0
2020-07-21 15:20:00,38.41,38.48,38.33,38.35,90773.0,33.0474,33.1076,32.9786,32.9958,90773.0
2020-07-21 15:30:00,38.36,38.41,38.24,38.3,86554.0,33.0044,33.0474,32.9011,32.9527,86554.0
2020-07-21 15:40:00,38.29,38.4,38.24,38.32,116046.0,32.9441,33.0388,32.9011,32.97,116046.0
2020-07-21 15:50:00,38.31,38.54,38.22,38.53,518897.0,32.9613,33.1592,32.8839,33.1506,518897.0
2020-07-22 09:30:00,37.7,37.9,37.4,37.77,225445.0,32.4365,32.6086,32.1784,32.4967,225445.0
2020-07-22 09:40:00,37.77,38.23,37.76,38.04,95141.0,32.4967,32.8925,32.4881,32.729,95141.0
2020-07-22 09:50:00,38.03,38.25,37.95,38.17,128953.0,32.7204,32.9097,32.6516,32.8409,128953.0
2020-07-22 10:00:00,38.19,38.24,37.89,38.2,85549.0,32.8581,32.9011,32.6,32.8667,85549.0
2020-07-22 10:10:00,38.16,38.18,37.78,37.96,37795.0,32.8323,32.8495,32.5053,32.6602,37795.0
2020-07-22 10:20:00,37.94,38.08,37.93,38.02,44492.0,32.643,32.7635,32.6344,32.7118,44492.0
2020-07-22 10:30:00,38.02,38.22,38.02,38.18,70225.0,32.7118,32.8839,32.7118,32.8495,70225.0
2020-07-22 10:40:00,38.19,38.28,38.07,38.09,133231.0,32.8581,32.9355,32.7549,32.7721,133231.0
2020-07-22 10:50:00,38.1,38.26,37.98,38.25,44250.0,32.7807,32.9183,32.6774,32.9097,44250.0
2020-07-22 11:00:00,38.24,38.26,38.01,38.04,52554.0,32.9011,32.9183,32.7032,32.729,52554.0
2020-07-22 11:10:00,38.05,38.22,37.97,38.1,49236.0,32.7376,32.8839,32.6688,32.7807,49236.0
2020-07-22 11:20:00,38.11,38.14,37.88,37.94,66876.0,32.7893,32.8151,32.5914,32.643,66876.0
2020-07-22 11:30:00,37.94,37.94,37.81,37.89,42987.0,32.643,32.643,32.5312,32.6,42987.0
2020-07-22 11:40:00,37.89,37.9,37.72,37.75,51675.0,32.6,32.6086,32.4537,32.4795,51675.0
2020-07-22 11:50:00,37.76,37.79,37.67,37.75,92922.0,32.4881,32.5139,32.4107,32.4795,92922.0
2020-07-22 12:00:00,37.76,37.86,37.74,37.76,60276.0,32.4881,32.5742,32.4709,32.4881,60276.0
2020-07-22 12:10:00,37.76,37.85,37.73,37.81,53467.0,32.4881,32.5656,32.4623,32.5312,53467.0
2020-07-22 12:20:00,37.8,37.87,37.77,37.85,47211.0,32.5226,32.5828,32.4967,32.5656,47211.0
2020-07-22 12:30:00,37.82,37.96,37.81,37.93,52748.0,32.5398,32.6602,32.5312,32.6344,52748.0
2020-07-22 12:40:00,37.93,38.13,37.92,38.11,39504.0,32.6344,32.8065,32.6258,32.7893,39504.0
2020-07-22 12:50:00,38.11,38.19,38.08,38.14,88007.0,32.7893,32.8581,32.7635,32.8151,88007.0
2020-07-22 13:00:00,38.14,38.24,38.13,38.2,70602.0,32.8151,32.9011,32.8065,32.8667,70602.0
2020-07-22 13:10:00,38.17,38.2,37.99,38.01,98141.0,32.8409,32.8667,32.686,32.7032,98141.0
2020-07-22 13:20:00,38.0,38.06,37.97,38.02,56986.0,32.6946,32.7463,32.6688,32.7118,56986.0
2020-07-22 13:30:00,38.02,38.08,38.01,38.03,34446.0,32.7118,32.7635,32.7032,32.7204,34446.0
2020-07-22 13:40:00,38.03,38.12,38.03,38.05,58636.0,32.7204,32.7979,32.7204,32.7376,58636.0
2020-07-22 13:50:00,38.05,38.1,37.85,37.86,55081.0,32.7376,32.7807,32.5656,32.5742,55081.0
2020-07-22 14:00:00,37.84,38.48,37.83,38.45,522746.0,32.557,33.1076,32.5484,33.0818,522746.0
2020-07-22 14:10:00,38.42,38.8,38.29,38.47,622026.0,33.056,33.3829,32.9441,33.099,622026.0
2020-07-22 14:20:00,38.47,38.67,38.45,38.55,242738.0,33.099,33.2711,33.0818,33.1678,242738.0
2020-07-22 14:30:00,38.55,38.64,38.39,38.63,162588.0,33.1678,33.2453,33.0302,33.2367,162588.0
2020-07-22 14:40:00,38.63,38.9,38.63,38.88,179088.0,33.2367,33.469,33.2367,33.4518,179088.0
2020-07-22 14:50:00,38.88,38.91,38.74,38.8,155841.0,33.4518,33.4776,33.3313,33.3829,155841.0
2020-07-22 15:00:00,38.81,38.82,38.64,38.67,166814.0,33.3915,33.4001,33.2453,33.2711,166814.0
2020-07-22 15:10:00,38.68,38.76,38.61,38.7,84431.0,33.2797,33.3485,33.2195,33.2969,84431.0
2020-07-22 15:20:00,38.7,38.71,38.57,38.62,82683.0,33.2969,33.3055,33.185,33.2281,82683.0
2020-07-22 15:30:00,38.62,38.69,38.58,38.61,128454.0,33.2281,33.2883,33.1937,33.2195,128454.0
2020-07-22 15:40:00,38.61,38.75,38.6,38.71,172291.0,33.2195,33.3399,33.2109,33.3055,172291.0
2020-07-22 15:50:00,38.71,38.77,38.57,38.75,784412.0,33.3055,33.3571,33.185,33.3399,784412.0
2020-07-23 09:30:00,38.2,39.03,38.11,38.79,207842.0,32.8667,33.5808,32.7893,33.3743,207842.0
2020-07-23 09:40:00,38.78,38.78,38.29,38.55,80416.0,33.3657,33.3657,32.9441,33.1678,80416.0
2020-07-23 09:50:00,38.58,38.87,38.56,38.82,56744.0,33.1937,33.4432,33.1764,33.4001,56744.0
2020-07-23 10:00:00,38.84,38.92,38.49,38.49,54881.0,33.4174,33.4862,33.1162,33.1162,54881.0
2020-07-23 10:10:00,38.49,38.65,38.34,38.57,82078.0,33.1162,33.2539,32.9872,33.185,82078.0
2020-07-23 10:20:00,38.53,38.67,38.47,38.66,38339.0,33.1506,33.2711,33.099,33.2625,38339.0
2020-07-23 10:30:00,38.71,38.75,38.59,38.75,49307.0,33.3055,33.3399,33.2023,33.3399,49307.0
2020-07-23 10:40:00,38.76,38.88,38.72,38.78,78703.0,33.3485,33.4518,33.3141,33.3657,78703.0
2020-07-23 10:50:00,38.81,38.87,38.71,38.75,19961.0,33.3915,33.4432,33.3055,33.3399,19961.0
2020-07-23 11:00:00,38.75,38.95,38.73,38.86,39674.0,33.3399,33.512,33.3227,33.4346,39674.0
2020-07-23 11:10:00,38.89,38.99,38.82,38.91,40731.0,33.4604,33.5464,33.4001,33.4776,40731.0
2020-07-23 11:20:00,38.93,39.0,38.85,38.95,36338.0,33.4948,33.555,33.426,33.512,36338.0
2020-07-23 11:30:00,38.95,39.05,38.93,39.03,78680.0,33.512,33.598,33.4948,33.5808,78680.0
2020-07-23 11:40:00,39.02,39.13,38.93,39.08,91431.0,33.5722,33.6669,33.4948,33.6238,91431.0
2020-07-23 11:50:00,39.09,39.12,38.94,39.01,46813.0,33.6324,33.6583,33.5034,33.5636,46813.0
2020-07-23 12:00:00,38.99,39.05,38.9,38.92,48610.0,33.5464,33.598,33.469,33.4862,48610.0
2020-07-23 12:10:00,38.91,39.11,38.91,39.09,46151.0,33.4776,33.6497,33.4776,33.6324,46151.0
2020-07-23 12:20:00,39.09,39.21,39.08,39.19,44338.0,33.6324,33.7357,33.6238,33.7185,44338.0
2020-07-23 12:30:00,39.21,39.49,39.2,39.4,97306.0,33.7357,33.9766,33.7271,33.8992,97306.0
2020-07-23 12:40:00,39.4,39.5,39.28,39.29,50473.0,33.8992,33.9852,33.7959,33.8045,50473.0
2020-07-23 12:50:00,39.28,39.34,39.01,39.02,62649.0,33.7959,33.8475,33.5636,33.5722,62649.0
2020-07-23 13:00:00,39.01,39.09,38.97,39.0,120490.0,33.5636,33.6324,33.5292,33.555,120490.0
2020-07-23 13:10:00,39.0,39.04,38.86,38.91,52020.0,33.555,33.5894,33.4346,33.4776,52020.0
2020-07-23 13:20:00,38.91,38.99,38.84,38.94,53814.0,33.4776,33.5464,33.4174,33.5034,53814.0
2020-07-23 13:30:00,38.95,38.98,38.79,38.87,49620.0,33.512,33.5378,33.3743,33.4432,49620.0
2020-07-23 13:40:00,38.88,38.9,38.67,38.7,52979.0,33.4518,33.469,33.2711,33.2969,52979.0
2020-07-23 13:50:00,38.72,38.79,38.63,38.73,70166.0,33.3141,33.3743,33.2367,33.3227,70166.0
2020-07-23 14:00:00,38.71,38.78,38.62,38.64,59183.0,33.3055,33.3657,33.2281,33.2453,59183.0
2020-07-23 14:10:00,38.63,38.65,38.39,38.56,135812.0,33.2367,33.2539,33.0302,33.1764,135812.0
2020-07-23 14:20:00,38.57,38.69,38.51,38.68,96078.0,33.185,33.2883,33.1334,33.2797,96078.0
2020-07-23 14:30:00,38.68,38.75,38.6,38.61,35940.0,33.2797,33.3399,33.2109,33.2195,35940.0
2020-07-23 14:40:00,38.62,38.71,38.51,38.7,49139.0,33.2281,33.3055,33.1334,33.2969,49139.0
2020-07-23 14:50:00,38.69,38.81,38.66,38.78,43556.0,33.2883,33.3915,33.2625,33.3657,43556.0
2020-07-23 15:00:00,38.8,38.84,38.68,38.69,30907.0,33.3829,33.4174,33.2797,33.2883,30907.0
2020-07-23 15:10:00,38.68,38.82,38.65,38.78,38266.0,33.2797,33.4001,33.2539,33.3657,38266.0
2020-07-23 15:20:00,38.79,38.82,38.67,38.67,57954.0,33.3743,33.4001,33.2711,33.2711,57954.0
2020-07-23 15:30:00,38.67,38.81,38.55,38.67,93844.0,33.2711,33.3915,33.1678,33.2711,93844.0
2020-07-23 15:40:00,38.66,38.77,38.63,38.75,88706.0,33.2625,33.3571,33.2367,33.3399,88706.0
2020-07-23 15:50:00,38.67,38.94,38.65,38.89,372966.0,33.2711,33.5034,33.2539,33.4604,372966.0
2020-07-24 09:30:00,38.93,39.36,38.74,39.2,207290.0,33.4948,33.8648,33.3313,33.7271,207290.0
2020-07-24 09:40:00,39.15,39.22,38.66,38.86,106382.0,33.6841,33.7443,33.2625,33.4346,106382.0
2020-07-24 09:50:00,38.86,38.91,38.6,38.61,92663.0,33.4346,33.4776,33.2109,33.2195,92663.0
2020-07-24 10:00:00,38.65,38.91,38.62,38.64,60847.0,33.2539,33.4776,33.2281,33.2453,60847.0
2020-07-24 10:10:00,38.64,38.76,38.59,38.69,54638.0,33.2453,33.3485,33.2023,33.2883,54638.0
2020-07-24 10:20:00,38.68,38.98,38.61,38.85,60109.0,33.2797,33.5378,33.2195,33.426,60109.0
2020-07-24 10:30:00,38.87,39.04,38.8,38.99,51859.0,33.4432,33.5894,33.3829,33.5464,51859.0
2020-07-24 10:40:00,39.0,39.12,38.95,39.04,56417.0,33.555,33.6583,33.512,33.5894,56417.0
2020-07-24 10:50:00,39.01,39.01,38.85,38.91,31946.0,33.5636,33.5636,33.426,33.4776,31946.0
2020-07-24 11:00:00,38.91,39.0,38.79,38.83,27664.0,33.4776,33.555,33.3743,33.4087,27664.0
2020-07-24 11:10:00,38.83,38.9,38.74,38.76,37199.0,33.4087,33.469,33.3313,33.3485,37199.0
2020-07-24 11:20:00,38.76,38.8,38.65,38.66,56818.0,33.3485,33.3829,33.2539,33.2625,56818.0
2020-07-24 11:30:00,38.67,38.67,38.49,38.62,64615.0,33.2711,33.2711,33.1162,33.2281,64615.0
2020-07-24 11:40:00,38.62,38.68,38.56,38.59,27905.0,33.2281,33.2797,33.1764,33.2023,27905.0
2020-07-24 11:50:00,38.61,38.68,38.56,38.59,30507.0,33.2195,33.2797,33.1764,33.2023,30507.0
2020-07-24 12:00:00,38.62,38.67,38.55,38.58,28687.0,33.2281,33.2711,33.1678,33.1937,28687.0
2020-07-24 12:10:00,38.58,38.8,38.56,38.8,28901.0,33.1937,33.3829,33.1764,33.3829,28901.0
2020-07-24 12:20:00,38.79,38.88,38.74,38.79,46880.0,33.3743,33.4518,33.3313,33.3743,46880.0
2020-07-24 12:30:00,38.8,38.95,38.8,38.9,22696.0,33.3829,33.512,33.3829,33.469,22696.0
2020-07-24 12:40:00,38.87,38.93,38.83,38.83,21966.0,33.4432,33.4948,33.4087,33.4087,21966.0
2020-07-24 12:50:00,38.84,38.9,38.76,38.83,22965.0,33.4174,33.469,33.3485,33.4087,22965.0
2020-07-24 13:00:00,38.82,38.93,38.51,38.54,125957.0,33.4001,33.4948,33.1334,33.1592,125957.0
2020-07-24 13:10:00,38.54,38.68,38.45,38.67,113020.0,33.1592,33.2797,33.0818,33.2711,113020.0
2020-07-24 13:20:00,38.66,38.69,38.59,38.62,45676.0,33.2625,33.2883,33.2023,33.2281,45676.0
2020-07-24 13:30:00,38.62,38.64,38.49,38.54,34932.0,33.2281,33.2453,33.1162,33.1592,34932.0
2020-07-24 13:40:00,38.53,38.57,38.48,38.52,35186.0,33.1506,33.185,33.1076,33.142,35186.0
2020-07-24 13:50:00,38.52,38.63,38.49,38.63,43918.0,33.142,33.2367,33.1162,33.2367,43918.0
2020-07-24 14:00:00,38.6,38.67,38.55,38.66,37268.0,33.2109,33.2711,33.1678,33.2625,37268.0
2020-07-24 14:10:00,38.67,38.71,38.56,38.66,48125.0,33.2711,33.3055,33.1764,33.2625,48125.0
2020-07-24 14:20:00,38.68,38.85,38.63,38.84,62311.0,33.2797,33.426,33.2367,33.4174,62311.0
2020-07-24 14:30:00,38.82,38.89,38.75,38.86,75360.0,33.4001,33.4604,33.3399,33.4346,75360.0
2020-07-24 14:40:00,38.86,38.88,38.83,38.83,41031.0,33.4346,33.4518,33.4087,33.4087,41031.0
2020-07-24 14:50:00,38.82,38.83,38.75,38.76,38006.0,33.4001,33.4087,33.3399,33.3485,38006.0
2020-07-24 15:00:00,38.76,38.79,38.68,38.72,84780.0,33.3485,33.3743,33.2797,33.3141,84780.0
2020-07-24 15:10:00,38.71,38.83,38.59,38.59,47693.0,33.3055,33.4087,33.2023,33.2023,47693.0
2020-07-24 15:20:00,38.6,38.64,38.58,38.6,50108.0,33.2109,33.2453,33.1937,33.2109,50108.0
2020-07-24 15:30:00,38.59,38.74,38.54,38.72,69578.0,33.2023,33.3313,33.1592,33.3141,69578.0
2020-07-24 15:40:00,38.73,38.87,38.69,38.86,129703.0,33.3227,33.4432,33.2883,33.4346,129703.0
2020-07-24 15:50:00,38.84,38.85,38.61,38.69,321543.0,33.4174,33.426,33.2195,33.2883,321543.0
2020-07-27 09:30:00,38.52,38.52,37.75,37.98,346173.0,33.142,33.142,32.4795,32.6774,346173.0
2020-07-27 09:40:00,37.98,38.45,37.95,38.24,126280.0,32.6774,33.0818,32.6516,32.9011,126280.0
2020-07-27 09:50:00,38.23,38.5,38.23,38.43,123201.0,32.8925,33.1248,32.8925,33.0646,123201.0
2020-07-27 10:00:00,38.42,38.53,38.18,38.5,64511.0,33.056,33.1506,32.8495,33.1248,64511.0
2020-07-27 10:10:00,38.53,38.6,38.4,38.56,64576.0,33.1506,33.2109,33.0388,33.1764,64576.0
2020-07-27 10:20:00,38.56,38.78,38.52,38.77,113437.0,33.1764,33.3657,33.142,33.3571,113437.0
2020-07-27 10:30:00,38.76,38.91,38.59,38.91,135764.0,33.3485,33.4776,33.2023,33.4776,135764.0
2020-07-27 10:40:00,38.89,38.91,38.76,38.76,43585.0,33.4604,33.4776,33.3485,33.3485,43585.0
2020-07-27 10:50:00,38.75,38.84,38.72,38.76,33881.0,33.3399,33.4174,33.3141,33.3485,33881.0
2020-07-27 11:00:00,38.77,38.77,38.5,38.52,49196.0,33.3571,33.3571,33.1248,33.142,49196.0
2020-07-27 11:10:00,38.53,38.69,38.52,38.66,27545.0,33.1506,33.2883,33.142,33.2625,27545.0
2020-07-27 11:20:00,38.65,38.74,38.59,38.68,40400.0,33.2539,33.3313,33.2023,33.2797,40400.0
2020-07-27 11:30:00,38.68,38.7,38.38,38.38,52062.0,33.2797,33.2969,33.0216,33.0216,52062.0
2020-07-27 11:40:00,38.39,38.42,38.25,38.28,41469.0,33.0302,33.056,32.9097,32.9355,41469.0
2020-07-27 11:50:00,38.3,38.33,38.19,38.23,29730.0,32.9527,32.9786,32.8581,32.8925,29730.0
2020-07-27 12:00:00,38.23,38.39,38.21,38.37,41345.0,32.8925,33.0302,32.8753,33.013,41345.0
2020-07-27 12:10:00,38.36,38.37,38.22,38.33,28495.0,33.0044,33.013,32.8839,32.9786,28495.0
2020-07-27 12:20:00,38.32,38.37,38.26,38.37,19811.0,32.97,33.013,32.9183,33.013,19811.0
2020-07-27 12:30:00,38.36,38.37,38.29,38.33,25030.0,33.0044,33.013,32.9441,32.9786,25030.0
2020-07-27 12:40:00,38.34,38.48,38.33,38.45,35670.0,32.9872,33.1076,32.9786,33.0818,35670.0
2020-07-27 12:50:00,38.44,38.48,38.24,38.27,32884.0,33.0732,33.1076,32.9011,32.9269,32884.0
2020-07-27 13:00:00,38.27,38.34,38.2,38.21,26201.0,32.9269,32.9872,32.8667,32.8753,26201.0
2020-07-27 13:10:00,38.22,38.35,38.22,38.32,42608.0,32.8839,32.9958,32.8839,32.97,42608.0
2020-07-27 13:20:00,38.32,38.38,38.29,38.36,26648.0,32.97,33.0216,32.9441,33.0044,26648.0
2020-07-27 13:30:00,38.36,38.46,38.35,38.42,20662.0,33.0044,33.0904,32.9958,33.056,20662.0
2020-07-27 13:40:00,38.41,38.42,38.36,38.4,37483.0,33.0474,33.056,33.0044,33.0388,37483.0
2020-07-27 13:50:00,38.4,38.45,38.38,38.4,33030.0,33.0388,33.0818,33.0216,33.0388,33030.0
2020-07-27 14:00:00,38.39,38.46,38.34,38.45,29900.0,33.0302,33.0904,32.9872,33.0818,29900.0
2020-07-27 14:10:00,38.45,38.49,38.38,38.4,40740.0,33.0818,33.1162,33.0216,33.0388,40740.0
2020-07-27 14:20:00,38.41,38.43,38.34,38.38,41060.0,33.0474,33.0646,32.9872,33.0216,41060.0
2020-07-27 14:30:00,38.38,38.42,38.33,38.41,37658.0,33.0216,33.056,32.9786,33.0474,37658.0
2020-07-27 14:40:00,38.41,38.49,38.41,38.43,30569.0,33.0474,33.1162,33.0474,33.0646,30569.0
2020-07-27 14:50:00,38.43,38.43,38.33,38.36,22652.0,33.0646,33.0646,32.9786,33.0044,22652.0
2020-07-27 15:00:00,38.35,38.37,38.28,38.35,42310.0,32.9958,33.013,32.9355,32.9958,42310.0
2020-07-27 15:10:00,38.34,38.35,38.25,38.29,61212.0,32.9872,32.9958,32.9097,32.9441,61212.0
2020-07-27 15:20:00,38.29,38.39,38.28,38.33,50185.0,32.9441,33.0302,32.9355,32.9786,50185.0
2020-07-27 15:30:00,38.34,38.43,38.32,38.37,72797.0,32.9872,33.0646,32.97,33.013,72797.0
2020-07-27 15:40:00,38.37,38.44,38.34,38.44,86589.0,33.013,33.0732,32.9872,33.0732,86589.0
2020-07-27 15:50:00,38.43,38.54,38.39,38.51,211990.0,33.0646,33.1592,33.0302,33.1334,211990.0
2020-07-28 09:30:00,38.28,38.86,38.23,38.51,122072.0,32.9355,33.4346,32.8925,33.1334,122072.0
2020-07-28 09:40:00,38.53,38.57,38.12,38.35,78049.0,33.1506,33.185,32.7979,32.9958,78049.0
2020-07-28 09:50:00,38.37,38.4,37.87,38.02,162810.0,33.013,33.0388,32.5828,32.7118,162810.0
2020-07-28 10:00:00,38.02,38.46,37.96,38.46,98116.0,32.7118,33.0904,32.6602,33.0904,98116.0
2020-07-28 10:10:00,38.43,38.43,38.15,38.19,74349.0,33.0646,33.0646,32.8237,32.8581,74349.0
2020-07-28 10:20:00,38.21,38.28,38.15,38.22,77480.0,32.8753,32.9355,32.8237,32.8839,77480.0
2020-07-28 10:30:00,38.23,38.28,38.11,38.19,80395.0,32.8925,32.9355,32.7893,32.8581,80395.0
2020-07-28 10:40:00,38.21,38.31,38.11,38.28,176243.0,32.8753,32.9613,32.7893,32.9355,176243.0
2020-07-28 10:50:00,38.29,38.64,38.27,38.44,150285.0,32.9441,33.2453,32.9269,33.0732,150285.0
2020-07-28 11:00:00,38.47,38.5,38.22,38.26,51160.0,33.099,33.1248,32.8839,32.9183,51160.0
2020-07-28 11:10:00,38.28,38.45,38.24,38.33,47745.0,32.9355,33.0818,32.9011,32.9786,47745.0
2020-07-28 11:20:00,38.33,38.36,38.24,38.32,54473.0,32.9786,33.0044,32.9011,32.97,54473.0
2020-07-28 11:30:00,38.34,38.41,38.29,38.4,63170.0,32.9872,33.0474,32.9441,33.0388,63170.0
2020-07-28 11:40:00,38.4,38.4,38.28,38.34,21979.0,33.0388,33.0388,32.9355,32.9872,21979.0
2020-07-28 11:50:00,38.34,38.35,38.15,38.22,36863.0,32.9872,32.9958,32.8237,32.8839,36863.0
2020-07-28 12:00:00,38.23,38.29,38.17,38.18,49230.0,32.8925,32.9441,32.8409,32.8495,49230.0
2020-07-28 12:10:00,38.18,38.2,38.06,38.13,62889.0,32.8495,32.8667,32.7463,32.8065,62889.0
2020-07-28 12:20:00,38.12,38.12,38.03,38.08,27733.0,32.7979,32.7979,32.7204,32.7635,27733.0
2020-07-28 12:30:00,38.08,38.18,38.05,38.15,25747.0,32.7635,32.8495,32.7376,32.8237,25747.0
2020-07-28 12:40:00,38.14,38.18,38.07,38.17,46086.0,32.8151,32.8495,32.7549,32.8409,46086.0
2020-07-28 12:50:00,38.18,38.22,38.16,38.19,32151.0,32.8495,32.8839,32.8323,32.8581,32151.0
2020-07-28 13:00:00,38.18,38.26,38.14,38.23,93242.0,32.8495,32.9183,32.8151,32.8925,93242.0
2020-07-28 13:10:00,38.23,38.25,38.12,38.15,58222.0,32.8925,32.9097,32.7979,32.8237,58222.0
2020-07-28 13:20:00,38.15,38.17,38.05,38.14,65992.0,32.8237,32.8409,32.7376,32.8151,65992.0
2020-07-28 13:30:00,38.16,38.16,38.0,38.01,54747.0,32.8323,32.8323,32.6946,32.7032,54747.0
2020-07-28 13:40:00,38.0,38.01,37.87,37.91,91010.0,32.6946,32.7032,32.5828,32.6172,91010.0
2020-07-28 13:50:00,37.9,38.13,37.9,38.1,78902.0,32.6086,32.8065,32.6086,32.7807,78902.0
2020-07-28 14:00:00,38.11,38.26,38.11,38.21,126827.0,32.7893,32.9183,32.7893,32.8753,126827.0
2020-07-28 14:10:00,38.2,38.32,38.2,38.3,54068.0,32.8667,32.97,32.8667,32.9527,54068.0
2020-07-28 14:20:00,38.3,38.39,38.29,38.38,67673.0,32.9527,33.0302,32.9441,33.0216,67673.0
2020-07-28 14:30:00,38.37,38.58,38.37,38.56,141430.0,33.013,33.1937,33.013,33.1764,141430.0
2020-07-28 14:40:00,38.55,38.57,38.5,38.56,91279.0,33.1678,33.185,33.1248,33.1764,91279.0
2020-07-28 14:50:00,38.56,38.6,38.49,38.52,96138.0,33.1764,33.2109,33.1162,33.142,96138.0
2020-07-28 15:00:00,38.51,38.53,38.37,38.38,86199.0,33.1334,33.1506,33.013,33.0216,86199.0
2020-07-28 15:10:00,38.37,38.5,38.36,38.45,73708.0,33.013,33.1248,33.0044,33.0818,73708.0
2020-07-28 15:20:00,38.45,38.46,38.29,38.3,68640.0,33.0818,33.0904,32.9441,32.9527,68640.0
2020-07-28 15:30:00,38.31,38.35,38.25,38.26,81349.0,32.9613,32.9958,32.9097,32.9183,81349.0
2020-07-28 15:40:00,38.26,38.35,38.12,38.13,203452.0,32.9183,32.9958,32.7979,32.8065,203452.0
2020-07-28 15:50:00,38.1,38.23,38.06,38.12,370953.0,32.7807,32.8925,32.7463,32.7979,370953.0
2020-07-29 09:30:00,38.34,38.64,38.23,38.49,160218.0,32.9872,33.2453,32.8925,33.1162,160218.0
2020-07-29 09:40:00,38.46,38.63,38.39,38.52,28939.0,33.0904,33.2367,33.0302,33.142,28939.0
2020-07-29 09:50:00,38.53,38.86,38.52,38.66,74807.0,33.1506,33.4346,33.142,33.2625,74807.0
2020-07-29 10:00:00,38.66,38.83,38.6,38.76,60225.0,33.2625,33.4087,33.2109,33.3485,60225.0
2020-07-29 10:10:00,38.74,38.8,38.62,38.71,72872.0,33.3313,33.3829,33.2281,33.3055,72872.0
2020-07-29 10:20:00,38.7,38.89,38.66,38.86,66265.0,33.2969,33.4604,33.2625,33.4346,66265.0
2020-07-29 10:30:00,38.88,39.08,38.83,38.95,124024.0,33.4518,33.6238,33.4087,33.512,124024.0
2020-07-29 10:40:00,38.94,38.98,38.84,38.9,45002.0,33.5034,33.5378,33.4174,33.469,45002.0
2020-07-29 10:50:00,38.88,38.99,38.84,38.99,53223.0,33.4518,33.5464,33.4174,33.5464,53223.0
2020-07-29 11:00:00,38.98,39.04,38.89,38.94,91072.0,33.5378,33.5894,33.4604,33.5034,91072.0
2020-07-29 11:10:00,38.93,39.05,38.84,38.99,77523.0,33.4948,33.598,33.4174,33.5464,77523.0
2020-07-29 11:20:00,38.98,39.18,38.88,39.17,70119.0,33.5378,33.7099,33.4518,33.7013,70119.0
2020-07-29 11:30:00,39.15,39.38,39.13,39.34,121751.0,33.6841,33.882,33.6669,33.8475,121751.0
2020-07-29 11:40:00,39.35,39.41,39.25,39.26,70789.0,33.8561,33.9078,33.7701,33.7787,70789.0
2020-07-29 11:50:00,39.24,39.39,39.23,39.33,66070.0,33.7615,33.8906,33.7529,33.8389,66070.0
2020-07-29 12:00:00,39.34,39.58,39.33,39.49,147256.0,33.8475,34.054,33.8389,33.9766,147256.0
2020-07-29 12:10:00,39.48,39.48,39.33,39.36,78558.0,33.968,33.968,33.8389,33.8648,78558.0
2020-07-29 12:20:00,39.35,39.51,39.35,39.44,57713.0,33.8561,33.9938,33.8561,33.9336,57713.0
2020-07-29 12:30:00,39.44,39.46,39.31,39.36,53327.0,33.9336,33.9508,33.8217,33.8648,53327.0
2020-07-29 12:40:00,39.36,39.51,39.34,39.36,170243.0,33.8648,33.9938,33.8475,33.8648,170243.0
2020-07-29 12:50:00,39.35,39.36,39.18,39.21,58964.0,33.8561,33.8648,33.7099,33.7357,58964.0
2020-07-29 13:00:00,39.22,39.26,39.11,39.14,90687.0,33.7443,33.7787,33.6497,33.6755,90687.0
2020-07-29 13:10:00,39.15,39.28,39.11,39.23,37049.0,33.6841,33.7959,33.6497,33.7529,37049.0
2020-07-29 13:20:00,39.22,39.32,39.22,39.29,42968.0,33.7443,33.8303,33.7443,33.8045,42968.0
2020-07-29 13:30:00,39.31,39.32,39.12,39.16,51130.0,33.8217,33.8303,33.6583,33.6927,51130.0
2020-07-29 13:40:00,39.16,39.27,39.15,39.23,38944.0,33.6927,33.7873,33.6841,33.7529,38944.0
2020-07-29 13:50:00,39.23,39.3,39.13,39.28,45055.0,33.7529,33.8131,33.6669,33.7959,45055.0
2020-07-29 14:00:00,39.3,39.5,39.28,39.42,134497.0,33.8131,33.9852,33.7959,33.9164,134497.0
2020-07-29 14:10:00,39.43,39.49,39.31,39.47,97213.0,33.925,33.9766,33.8217,33.9594,97213.0
2020-07-29 14:20:00,39.48,39.55,39.43,39.48,65903.0,33.968,34.0282,33.925,33.968,65903.0
2020-07-29 14:30:00,39.48,39.67,39.46,39.62,84547.0,33.968,34.1315,33.9508,34.0885,84547.0
2020-07-29 14:40:00,39.63,39.75,39.57,39.71,92784.0,34.0971,34.2003,34.0454,34.1659,92784.0
2020-07-29 14:50:00,39.71,39.73,39.58,39.6,67977.0,34.1659,34.1831,34.054,34.0712,67977.0
2020-07-29 15:00:00,39.6,39.62,39.46,39.61,112783.0,34.0712,34.0885,33.9508,34.0798,112783.0
2020-07-29 15:10:00,39.61,39.76,39.6,39.75,136234.0,34.0798,34.2089,34.0712,34.2003,136234.0
2020-07-29 15:20:00,39.76,39.84,39.65,39.74,93539.0,34.2089,34.2777,34.1143,34.1917,93539.0
2020-07-29 15:30:00,39.74,39.86,39.69,39.85,132686.0,34.1917,34.2949,34.1487,34.2863,132686.0
2020-07-29 15:40:00,39.84,39.95,39.75,39.92,266023.0,34.2777,34.3724,34.2003,34.3466,266023.0
2020-07-29 15:50:00,39.93,39.95,39.76,39.9,399418.0,34.3552,34.3724,34.2089,34.3294,399418.0
2020-07-30 09:30:00,39.0,39.27,38.47,38.59,244319.0,33.555,33.7873,33.099,33.2023,244319.0
2020-07-30 09:40:00,38.62,38.7,38.27,38.29,139400.0,33.2281,33.2969,32.9269,32.9441,139400.0
2020-07-30 09:50:00,38.26,38.29,38.06,38.19,111955.0,32.9183,32.9441,32.7463,32.8581,111955.0
2020-07-30 10:00:00,38.16,38.25,37.9,38.19,206304.0,32.8323,32.9097,32.6086,32.8581,206304.0
2020-07-30 10:10:00,38.18,38.34,38.11,38.19,96733.0,32.8495,32.9872,32.7893,32.8581,96733.0
2020-07-30 10:20:00,38.2,38.45,38.1,38.36,167456.0,32.8667,33.0818,32.7807,33.0044,167456.0
2020-07-30 10:30:00,38.34,38.34,37.76,37.87,129089.0,32.9872,32.9872,32.4881,32.5828,129089.0
2020-07-30 10:40:00,37.84,37.89,37.63,37.72,160560.0,32.557,32.6,32.3763,32.4537,160560.0
2020-07-30 10:50:00,37.72,37.88,37.66,37.72,112638.0,32.4537,32.5914,32.4021,32.4537,112638.0
2020-07-30 11:00:00,37.73,38.14,37.67,38.14,130064.0,32.4623,32.8151,32.4107,32.8151,130064.0
2020-07-30 11:10:00,38.14,38.35,38.11,38.35,167011.0,32.8151,32.9958,32.7893,32.9958,167011.0
2020-07-30 11:20:00,38.35,38.43,38.22,38.23,72116.0,32.9958,33.0646,32.8839,32.8925,72116.0
2020-07-30 11:30:00,38.23,38.3,38.13,38.2,93104.0,32.8925,32.9527,32.8065,32.8667,93104.0
2020-07-30 11:40:00,38.2,38.28,38.16,38.16,52926.0,32.8667,32.9355,32.8323,32.8323,52926.0
2020-07-30 11:50:00,38.15,38.24,38.09,38.19,58987.0,32.8237,32.9011,32.7721,32.8581,58987.0
2020-07-30 12:00:00,38.19,38.24,38.14,38.2,54312.0,32.8581,32.9011,32.8151,32.8667,54312.0
2020-07-30 12:10:00,38.19,38.37,38.16,38.3,70131.0,32.8581,33.013,32.8323,32.9527,70131.0
2020-07-30 12:20:00,38.31,38.42,38.25,38.34,61792.0,32.9613,33.056,32.9097,32.9872,61792.0
2020-07-30 12:30:00,38.35,38.54,38.35,38.53,86965.0,32.9958,33.1592,32.9958,33.1506,86965.0
2020-07-30 12:40:00,38.52,38.54,38.42,38.52,80857.0,33.142,33.1592,33.056,33.142,80857.0
2020-07-30 12:50:00,38.53,38.7,38.52,38.54,124186.0,33.1506,33.2969,33.142,33.1592,124186.0
2020-07-30 13:00:00,38.55,38.67,38.47,38.5,155692.0,33.1678,33.2711,33.099,33.1248,155692.0
2020-07-30 13:10:00,38.51,38.52,38.38,38.39,78847.0,33.1334,33.142,33.0216,33.0302,78847.0
2020-07-30 13:20:00,38.39,38.39,38.15,38.21,70362.0,33.0302,33.0302,32.8237,32.8753,70362.0
2020-07-30 13:30:00,38.21,38.33,38.19,38.19,77247.0,32.8753,32.9786,32.8581,32.8581,77247.0
2020-07-30 13:40:00,38.19,38.22,38.11,38.12,51328.0,32.8581,32.8839,32.7893,32.7979,51328.0
2020-07-30 13:50:00,38.12,38.22,38.08,38.14,56456.0,32.7979,32.8839,32.7635,32.8151,56456.0
2020-07-30 14:00:00,38.14,38.34,38.11,38.34,75669.0,32.8151,32.9872,32.7893,32.9872,75669.0
2020-07-30 14:10:00,38.33,38.34,38.17,38.18,57641.0,32.9786,32.9872,32.8409,32.8495,57641.0
2020-07-30 14:20:00,38.18,38.27,38.15,38.2,57140.0,32.8495,32.9269,32.8237,32.8667,57140.0
2020-07-30 14:30:00,38.2,38.42,38.2,38.39,66938.0,32.8667,33.056,32.8667,33.0302,66938.0
2020-07-30 14:40:00,38.4,38.46,38.32,38.38,125206.0,33.0388,33.0904,32.97,33.0216,125206.0
2020-07-30 14:50:00,38.39,38.41,38.22,38.25,81234.0,33.0302,33.0474,32.8839,32.9097,81234.0
2020-07-30 15:00:00,38.26,38.35,38.24,38.31,96992.0,32.9183,32.9958,32.9011,32.9613,96992.0
2020-07-30 15:10:00,38.31,38.53,38.28,38.52,88628.0,32.9613,33.1506,32.9355,33.142,88628.0
2020-07-30 15:20:00,38.51,38.57,38.41,38.46,93525.0,33.1334,33.185,33.0474,33.0904,93525.0
2020-07-30 15:30:00,38.46,38.54,38.32,38.32,118748.0,33.0904,33.1592,32.97,32.97,118748.0
2020-07-30 15:40:00,38.31,38.4,38.14,38.19,193703.0,32.9613,33.0388,32.8151,32.8581,193703.0
2020-07-30 15:50:00,38.18,38.22,38.05,38.09,580365.0,32.8495,32.8839,32.7376,32.7721,580365.0
2020-07-31 09:30:00,37.6,37.83,37.24,37.61,268321.0,32.3505,32.5484,32.0407,32.3591,268321.0
2020-07-31 09:40:00,37.63,37.72,37.52,37.52,158786.0,32.3763,32.4537,32.2816,32.2816,158786.0
2020-07-31 09:50:00,37.52,37.84,37.5,37.8,80025.0,32.2816,32.557,32.2644,32.5226,80025.0
2020-07-31 10:00:00,37.79,38.22,37.71,38.18,169140.0,32.5139,32.8839,32.4451,32.8495,169140.0
2020-07-31 10:10:00,38.16,38.18,37.8,37.8,135909.0,32.8323,32.8495,32.5226,32.5226,135909.0
2020-07-31 10:20:00,37.79,37.87,37.65,37.69,157943.0,32.5139,32.5828,32.3935,32.4279,157943.0
2020-07-31 10:30:00,37.69,37.79,37.64,37.7,111333.0,32.4279,32.5139,32.3849,32.4365,111333.0
2020-07-31 10:40:00,37.7,37.7,37.53,37.65,132154.0,32.4365,32.4365,32.2902,32.3935,132154.0
2020-07-31 10:50:00,37.65,37.82,37.61,37.77,75656.0,32.3935,32.5398,32.3591,32.4967,75656.0
2020-07-31 11:00:00,37.77,37.88,37.69,37.73,99773.0,32.4967,32.5914,32.4279,32.4623,99773.0
2020-07-31 11:10:00,37.72,37.95,37.56,37.94,143740.0,32.4537,32.6516,32.3161,32.643,143740.0
2020-07-31 11:20:00,37.95,38.05,37.92,38.02,107397.0,32.6516,32.7376,32.6258,32.7118,107397.0
2020-07-31 11:30:00,38.02,38.05,37.78,37.82,78168.0,32.7118,32.7376,32.5053,32.5398,78168.0
2020-07-31 11:40:00,37.81,37.92,37.8,37.82,66788.0,32.5312,32.6258,32.5226,32.5398,66788.0
2020-07-31 11:50:00,37.8,37.81,37.62,37.76,68212.0,32.5226,32.5312,32.3677,32.4881,68212.0
2020-07-31 12:00:00,37.76,37.77,37.52,37.54,50344.0,32.4881,32.4967,32.2816,32.2989,50344.0
2020-07-31 12:10:00,37.54,37.64,37.48,37.55,93219.0,32.2989,32.3849,32.2472,32.3075,93219.0
2020-07-31 12:20:00,37.55,37.75,37.53,37.69,44755.0,32.3075,32.4795,32.2902,32.4279,44755.0
2020-07-31 12:30:00,37.69,37.74,37.54,37.58,47935.0,32.4279,32.4709,32.2989,32.3333,47935.0
2020-07-31 12:40:00,37.58,37.7,37.58,37.64,38914.0,32.3333,32.4365,32.3333,32.3849,38914.0
2020-07-31 12:50:00,37.64,37.69,37.5,37.56,74425.0,32.3849,32.4279,32.2644,32.3161,74425.0
2020-07-31 13:00:00,37.56,37.68,37.51,37.57,82290.0,32.3161,32.4193,32.273,32.3247,82290.0
2020-07-31 13:10:00,37.57,37.73,37.57,37.72,59251.0,32.3247,32.4623,32.3247,32.4537,59251.0
2020-07-31 13:20:00,37.72,37.8,37.64,37.69,77026.0,32.4537,32.5226,32.3849,32.4279,77026.0
2020-07-31 13:30:00,37.7,37.8,37.66,37.72,34586.0,32.4365,32.5226,32.4021,32.4537,34586.0
2020-07-31 13:40:00,37.73,37.89,37.69,37.88,50211.0,32.4623,32.6,32.4279,32.5914,50211.0
2020-07-31 13:50:00,37.89,37.98,37.78,37.88,68325.0,32.6,32.6774,32.5053,32.5914,68325.0
2020-07-31 14:00:00,37.89,37.93,37.74,37.74,70289.0,32.6,32.6344,32.4709,32.4709,70289.0
2020-07-31 14:10:00,37.74,37.97,37.74,37.91,61817.0,32.4709,32.6688,32.4709,32.6172,61817.0
2020-07-31 14:20:00,37.92,38.07,37.86,38.02,98119.0,32.6258,32.7549,32.5742,32.7118,98119.0
2020-07-31 14:30:00,38.02,38.06,37.87,37.94,84105.0,32.7118,32.7463,32.5828,32.643,84105.0
2020-07-31 14:40:00,37.93,38.01,37.89,37.94,54348.0,32.6344,32.7032,32.6,32.643,54348.0
2020-07-31 14:50:00,37.93,38.05,37.93,38.04,46397.0,32.6344,32.7376,32.6344,32.729,46397.0
2020-07-31 15:00:00,38.05,38.09,37.86,37.91,87146.0,32.7376,32.7721,32.5742,32.6172,87146.0
2020-07-31 15:10:00,37.9,37.91,37.72,37.8,82375.0,32.6086,32.6172,32.4537,32.5226,82375.0
2020-07-31 15:20:00,37.79,37.97,37.77,37.93,100833.0,32.5139,32.6688,32.4967,32.6344,100833.0
2020-07-31 15:30:00,37.93,38.13,37.92,38.03,473123.0,32.6344,32.8065,32.6258,32.7204,473123.0
2020-07-31 15:40:00,38.03,38.29,37.94,38.27,362471.0,32.7204,32.9441,32.643,32.9269,362471.0
2020-07-31 15:50:00,38.29,38.55,38.11,38.23,865889.0,32.9441,33.1678,32.7893,32.8925,865889.0
2020-08-03 09:30:00,38.4,39.71,37.9,39.36,3469248.0,33.0388,34.1659,32.6086,33.8648,3469248.0
2020-08-03 09:40:00,39.35,40.04,39.21,39.93,1477945.0,33.8561,34.4498,33.7357,34.3552,1477945.0
2020-08-03 09:50:00,39.93,39.98,39.3,39.45,1286498.0,34.3552,34.3982,33.8131,33.9422,1286498.0
2020-08-03 10:00:00,39.45,40.04,39.41,39.73,1114337.0,33.9422,34.4498,33.9078,34.1831,1114337.0
2020-08-03 10:10:00,39.76,39.96,39.58,39.67,632931.0,34.2089,34.381,34.054,34.1315,632931.0
2020-08-03 10:20:00,39.67,39.71,39.05,39.05,816265.0,34.1315,34.1659,33.598,33.598,816265.0
2020-08-03 10:30:00,39.04,39.12,38.64,38.98,574172.0,33.5894,33.6583,33.2453,33.5378,574172.0
2020-08-03 10:40:00,38.96,39.14,38.57,38.64,571725.0,33.5206,33.6755,33.185,33.2453,571725.0
2020-08-03 10:50:00,38.63,38.91,38.6,38.8,555377.0,33.2367,33.4776,33.2109,33.3829,555377.0
2020-08-03 11:00:00,38.8,38.98,38.62,38.9,545289.0,33.3829,33.5378,33.2281,33.469,545289.0
2020-08-03 11:10:00,38.9,38.9,38.35,38.47,587210.0,33.469,33.469,32.9958,33.099,587210.0
2020-08-03 11:20:00,38.48,38.52,37.85,37.93,886832.0,33.1076,33.142,32.5656,32.6344,886832.0
2020-08-03 11:30:00,37.92,38.35,37.81,38.11,453535.0,32.6258,32.9958,32.5312,32.7893,453535.0
2020-08-03 11:40:00,38.11,38.16,37.96,37.97,310537.0,32.7893,32.8323,32.6602,32.6688,310537.0
2020-08-03 11:50:00,37.95,38.01,37.56,37.57,484125.0,32.6516,32.7032,32.3161,32.3247,484125.0
2020-08-03 12:00:00,37.56,37.85,37.42,37.75,473044.0,32.3161,32.5656,32.1956,32.4795,473044.0
2020-08-03 12:10:00,37.78,37.81,37.5,37.77,286766.0,32.5053,32.5312,32.2644,32.4967,286766.0
2020-08-03 12:20:00,37.76,37.84,37.6,37.79,221377.0,32.4881,32.557,32.3505,32.5139,221377.0
2020-08-03 12:30:00,37.79,37.86,37.75,37.8,156864.0,32.5139,32.5742,32.4795,32.5226,156864.0
2020-08-03 12:40:00,37.79,38.06,37.79,37.94,239849.0,32.5139,32.7463,32.5139,32.643,239849.0
2020-08-03 12:50:00,37.95,38.15,37.95,38.08,114111.0,32.6516,32.8237,32.6516,32.7635,114111.0
2020-08-03 13:00:00,38.08,38.39,38.08,38.36,378730.0,32.7635,33.0302,32.7635,33.0044,378730.0
2020-08-03 13:10:00,38.34,38.51,38.22,38.45,177959.0,32.9872,33.1334,32.8839,33.0818,177959.0
2020-08-03 13:20:00,38.45,38.8,38.38,38.76,270941.0,33.0818,33.3829,33.0216,33.3485,270941.0
2020-08-03 13:30:00,38.75,38.88,38.59,38.88,195128.0,33.3399,33.4518,33.2023,33.4518,195128.0
2020-08-03 13:40:00,38.89,38.94,38.73,38.85,170815.0,33.4604,33.5034,33.3227,33.426,170815.0
2020-08-03 13:50:00,38.85,39.02,38.72,38.81,264236.0,33.426,33.5722,33.3141,33.3915,264236.0
2020-08-03 14:00:00,38.79,38.92,38.77,38.86,135202.0,33.3743,33.4862,33.3571,33.4346,135202.0
2020-08-03 14:10:00,38.87,38.96,38.56,38.65,237833.0,33.4432,33.5206,33.1764,33.2539,237833.0
2020-08-03 14:20:00,38.66,38.75,38.58,38.64,183771.0,33.2625,33.3399,33.1937,33.2453,183771.0
2020-08-03 14:30:00,38.63,38.65,38.22,38.38,382028.0,33.2367,33.2539,32.8839,33.0216,382028.0
2020-08-03 14:40:00,38.37,38.58,38.35,38.46,187616.0,33.013,33.1937,32.9958,33.0904,187616.0
2020-08-03 14:50:00,38.45,38.68,38.41,38.66,131529.0,33.0818,33.2797,33.0474,33.2625,131529.0
2020-08-03 15:00:00,38.68,38.88,38.61,38.87,118345.0,33.2797,33.4518,33.2195,33.4432,118345.0
2020-08-03 15:10:00,38.87,38.95,38.81,38.92,207770.0,33.4432,33.512,33.3915,33.4862,207770.0
2020-08-03 15:20:00,38.93,38.96,38.81,38.86,232973.0,33.4948,33.5206,33.3915,33.4346,232973.0
2020-08-03 15:30:00,38.87,39.11,38.85,39.1,422212.0,33.4432,33.6497,33.426,33.6411,422212.0
2020-08-03 15:40:00,39.12,39.12,38.6,38.6,493544.0,33.6583,33.6583,33.2109,33.2109,493544.0
2020-08-03 15:50:00,38.59,38.69,38.45,38.55,1002215.0,33.2023,33.2883,33.0818,33.1678,1002215.0
2020-08-04 09:30:00,37.83,38.09,36.51,37.65,1731976.0,32.5484,32.7721,31.4127,32.3935,1731976.0
2020-08-04 09:40:00,37.61,37.61,36.64,37.0,895321.0,32.3591,32.3591,31.5245,31.8342,895321.0
2020-08-04 09:50:00,37.01,37.08,36.72,36.79,634223.0,31.8428,31.9031,31.5933,31.6536,634223.0
2020-08-04 10:00:00,36.79,37.0,36.73,37.0,478835.0,31.6536,31.8342,31.6019,31.8342,478835.0
2020-08-04 10:10:00,37.0,37.24,36.84,37.16,394049.0,31.8342,32.0407,31.6966,31.9719,394049.0
2020-08-04 10:20:00,37.15,37.25,36.93,36.98,400604.0,31.9633,32.0493,31.774,31.817,400604.0
2020-08-04 10:30:00,36.98,37.08,36.92,37.03,260098.0,31.817,31.9031,31.7654,31.8601,260098.0
2020-08-04 10:40:00,37.02,37.61,37.02,37.58,556189.0,31.8515,32.3591,31.8515,32.3333,556189.0
2020-08-04 10:50:00,37.58,37.75,37.27,37.31,470716.0,32.3333,32.4795,32.0665,32.101,470716.0
2020-08-04 11:00:00,37.33,37.44,37.27,37.32,174644.0,32.1182,32.2128,32.0665,32.1096,174644.0
2020-08-04 11:10:00,37.32,37.55,37.29,37.41,142010.0,32.1096,32.3075,32.0838,32.187,142010.0
2020-08-04 11:20:00,37.41,37.65,37.41,37.52,174781.0,32.187,32.3935,32.187,32.2816,174781.0
2020-08-04 11:30:00,37.52,37.78,37.52,37.77,201301.0,32.2816,32.5053,32.2816,32.4967,201301.0
2020-08-04 11:40:00,37.79,37.96,37.76,37.89,233062.0,32.5139,32.6602,32.4881,32.6,233062.0
2020-08-04 11:50:00,37.88,37.89,37.6,37.84,276131.0,32.5914,32.6,32.3505,32.557,276131.0
2020-08-04 12:00:00,37.84,37.94,37.71,37.84,121891.0,32.557,32.643,32.4451,32.557,121891.0
2020-08-04 12:10:00,37.84,37.92,37.8,37.87,127575.0,32.557,32.6258,32.5226,32.5828,127575.0
2020-08-04 12:20:00,37.86,38.08,37.85,38.05,164652.0,32.5742,32.7635,32.5656,32.7376,164652.0
2020-08-04 12:30:00,38.05,38.28,38.04,38.23,171818.0,32.7376,32.9355,32.729,32.8925,171818.0
2020-08-04 12:40:00,38.22,38.22,37.91,37.94,203896.0,32.8839,32.8839,32.6172,32.643,203896.0
2020-08-04 12:50:00,37.94,38.12,37.87,38.09,120843.0,32.643,32.7979,32.5828,32.7721,120843.0
2020-08-04 13:00:00,38.12,38.2,38.03,38.15,126016.0,32.7979,32.8667,32.7204,32.8237,126016.0
2020-08-04 13:10:00,38.16,38.38,38.15,38.31,240218.0,32.8323,33.0216,32.8237,32.9613,240218.0
2020-08-04 13:20:00,38.32,38.55,38.29,38.54,214817.0,32.97,33.1678,32.9441,33.1592,214817.0
2020-08-04 13:30:00,38.54,38.56,38.44,38.47,111475.0,33.1592,33.1764,33.0732,33.099,111475.0
2020-08-04 13:40:00,38.47,38.5,38.26,38.36,172966.0,33.099,33.1248,32.9183,33.0044,172966.0
2020-08-04 13:50:00,38.36,38.52,38.33,38.33,116373.0,33.0044,33.142,32.9786,32.9786,116373.0
2020-08-04 14:00:00,38.34,38.51,38.34,38.43,110862.0,32.9872,33.1334,32.9872,33.0646,110862.0
2020-08-04 14:10:00,38.44,38.57,38.38,38.43,123481.0,33.0732,33.185,33.0216,33.0646,123481.0
2020-08-04 14:20:00,38.42,38.43,38.14,38.15,111909.0,33.056,33.0646,32.8151,32.8237,111909.0
2020-08-04 14:30:00,38.15,38.15,37.93,37.95,174940.0,32.8237,32.8237,32.6344,32.6516,174940.0
2020-08-04 14:40:00,37.95,38.04,37.94,37.98,103915.0,32.6516,32.729,32.643,32.6774,103915.0
2020-08-04 14:50:00,37.98,38.04,37.89,37.97,99885.0,32.6774,32.729,32.6,32.6688,99885.0
2020-08-04 15:00:00,37.94,37.99,37.85,37.88,126951.0,32.643,32.686,32.5656,32.5914,126951.0
2020-08-04 15:10:00,37.88,38.07,37.81,37.97,170781.0,32.5914,32.7549,32.5312,32.6688,170781.0
2020-08-04 15:20:00,37.97,38.02,37.84,37.91,137743.0,32.6688,32.7118,32.557,32.6172,137743.0
2020-08-04 15:30:00,37.91,37.94,37.71,37.77,258544.0,32.6172,32.643,32.4451,32.4967,258544.0
2020-08-04 15:40:00,37.77,37.81,37.69,37.72,243946.0,32.4967,32.5312,32.4279,32.4537,243946.0
2020-08-04 15:50:00,37.72,37.81,37.6,37.68,517607.0,32.4537,32.5312,32.3505,32.4193,517607.0
2020-08-05 09:30:00,38.08,38.13,37.26,37.32,662646.0,32.7635,32.8065,32.0579,32.1096,662646.0
2020-08-05 09:40:00,37.33,37.39,36.95,37.17,441345.0,32.1182,32.1698,31.7912,31.9805,441345.0
2020-08-05 09:50:00,37.18,37.28,36.63,36.7,520667.0,31.9891,32.0752,31.5159,31.5761,520667.0
2020-08-05 10:00:00,36.7,37.18,36.63,37.1,314494.0,31.5761,31.9891,31.5159,31.9203,314494.0
2020-08-05 10:10:00,37.09,37.11,36.84,36.95,133354.0,31.9117,31.9289,31.6966,31.7912,133354.0
2020-08-05 10:20:00,36.96,37.04,36.87,36.97,149161.0,31.7998,31.8687,31.7224,31.8084,149161.0
2020-08-05 10:30:00,36.97,37.0,36.8,36.84,256631.0,31.8084,31.8342,31.6622,31.6966,256631.0
2020-08-05 10:40:00,36.82,37.12,36.68,37.09,199075.0,31.6794,31.9375,31.5589,31.9117,199075.0
2020-08-05 10:50:00,37.09,37.16,36.86,36.88,143207.0,31.9117,31.9719,31.7138,31.731,143207.0
2020-08-05 11:00:00,36.89,36.97,36.75,36.86,128501.0,31.7396,31.8084,31.6191,31.7138,128501.0
2020-08-05 11:10:00,36.85,36.98,36.75,36.88,126527.0,31.7052,31.817,31.6191,31.731,126527.0
2020-08-05 11:20:00,36.87,36.91,36.62,36.71,265853.0,31.7224,31.7568,31.5073,31.5847,265853.0
2020-08-05 11:30:00,36.7,36.75,36.51,36.74,210428.0,31.5761,31.6191,31.4127,31.6105,210428.0
2020-08-05 11:40:00,36.75,36.79,36.5,36.57,184957.0,31.6191,31.6536,31.4041,31.4643,184957.0
2020-08-05 11:50:00,36.55,36.55,36.31,36.45,344560.0,31.4471,31.4471,31.2406,31.361,344560.0
2020-08-05 12:00:00,36.46,36.75,36.45,36.64,183380.0,31.3696,31.6191,31.361,31.5245,183380.0
2020-08-05 12:10:00,36.64,36.69,36.52,36.66,107088.0,31.5245,31.5675,31.4213,31.5417,107088.0
2020-08-05 12:20:00,36.66,36.74,36.59,36.74,127547.0,31.5417,31.6105,31.4815,31.6105,127547.0
2020-08-05 12:30:00,36.73,36.84,36.68,36.82,136307.0,31.6019,31.6966,31.5589,31.6794,136307.0
2020-08-05 12:40:00,36.83,36.92,36.73,36.91,192462.0,31.688,31.7654,31.6019,31.7568,192462.0
2020-08-05 12:50:00,36.91,36.92,36.64,36.71,139238.0,31.7568,31.7654,31.5245,31.5847,139238.0
2020-08-05 13:00:00,36.71,36.71,36.47,36.47,193302.0,31.5847,31.5847,31.3782,31.3782,193302.0
2020-08-05 13:10:00,36.46,36.46,36.27,36.36,224827.0,31.3696,31.3696,31.2062,31.2836,224827.0
2020-08-05 13:20:00,36.36,36.45,36.32,36.33,92093.0,31.2836,31.361,31.2492,31.2578,92093.0
2020-08-05 13:30:00,36.33,36.41,36.28,36.35,93396.0,31.2578,31.3266,31.2148,31.275,93396.0
2020-08-05 13:40:00,36.36,36.52,36.32,36.47,85483.0,31.2836,31.4213,31.2492,31.3782,85483.0
2020-08-05 13:50:00,36.47,36.53,36.42,36.47,88004.0,31.3782,31.4299,31.3352,31.3782,88004.0
2020-08-05 14:00:00,36.47,36.65,36.46,36.52,138443.0,31.3782,31.5331,31.3696,31.4213,138443.0
2020-08-05 14:10:00,36.52,36.63,36.5,36.52,89577.0,31.4213,31.5159,31.4041,31.4213,89577.0
2020-08-05 14:20:00,36.53,36.54,36.42,36.45,72851.0,31.4299,31.4385,31.3352,31.361,72851.0
2020-08-05 14:30:00,36.45,36.57,36.43,36.55,83865.0,31.361,31.4643,31.3438,31.4471,83865.0
2020-08-05 14:40:00,36.55,36.67,36.55,36.59,107808.0,31.4471,31.5503,31.4471,31.4815,107808.0
2020-08-05 14:50:00,36.59,36.69,36.51,36.54,133752.0,31.4815,31.5675,31.4127,31.4385,133752.0
2020-08-05 15:00:00,36.54,36.67,36.54,36.66,130507.0,31.4385,31.5503,31.4385,31.5417,130507.0
2020-08-05 15:10:00,36.65,36.7,36.59,36.63,139847.0,31.5331,31.5761,31.4815,31.5159,139847.0
2020-08-05 15:20:00,36.65,36.77,36.63,36.72,165148.0,31.5331,31.6364,31.5159,31.5933,165148.0
2020-08-05 15:30:00,36.73,37.05,36.71,36.96,258041.0,31.6019,31.8773,31.5847,31.7998,258041.0
2020-08-05 15:40:00,36.95,37.14,36.58,36.58,459101.0,31.7912,31.9547,31.4729,31.4729,459101.0
2020-08-05 15:50:00,36.57,36.68,36.42,36.42,1216884.0,31.4643,31.5589,31.3352,31.3352,1216884.0
2020-08-06 09:30:00,36.07,36.65,36.0,36.27,326600.0,31.0341,31.5331,30.9739,31.2062,326600.0
2020-08-06 09:40:00,36.26,36.51,36.11,36.37,219788.0,31.1976,31.4127,31.0685,31.2922,219788.0
2020-08-06 09:50:00,36.36,36.82,36.36,36.76,197080.0,31.2836,31.6794,31.2836,31.6278,197080.0
2020-08-06 10:00:00,36.77,36.79,36.38,36.39,179001.0,31.6364,31.6536,31.3008,31.3094,179001.0
2020-08-06 10:10:00,36.4,36.56,36.34,36.39,184728.0,31.318,31.4557,31.2664,31.3094,184728.0
2020-08-06 10:20:00,36.38,36.88,36.38,36.73,361232.0,31.3008,31.731,31.3008,31.6019,361232.0
2020-08-06 10:30:00,36.71,36.8,36.42,36.47,171028.0,31.5847,31.6622,31.3352,31.3782,171028.0
2020-08-06 10:40:00,36.46,36.51,36.3,36.31,104572.0,31.3696,31.4127,31.232,31.2406,104572.0
2020-08-06 10:50:00,36.3,36.51,36.28,36.44,85652.0,31.232,31.4127,31.2148,31.3524,85652.0
2020-08-06 11:00:00,36.44,36.44,36.2,36.24,136801.0,31.3524,31.3524,31.1459,31.1804,136801.0
2020-08-06 11:10:00,36.23,36.28,36.16,36.18,91590.0,31.1717,31.2148,31.1115,31.1287,91590.0
2020-08-06 11:20:00,36.19,36.28,36.13,36.15,82576.0,31.1373,31.2148,31.0857,31.1029,82576.0
2020-08-06 11:30:00,36.15,36.15,36.01,36.07,148631.0,31.1029,31.1029,30.9825,31.0341,148631.0
2020-08-06 11:40:00,36.07,36.08,35.92,35.95,189649.0,31.0341,31.0427,30.905,30.9308,189649.0
2020-08-06 11:50:00,35.94,36.23,35.88,36.13,126009.0,30.9222,31.1717,30.8706,31.0857,126009.0
2020-08-06 12:00:00,36.14,36.25,36.05,36.05,75452.0,31.0943,31.189,31.0169,31.0169,75452.0
2020-08-06 12:10:00,36.06,36.08,35.96,36.05,91130.0,31.0255,31.0427,30.9394,31.0169,91130.0
2020-08-06 12:20:00,36.05,36.08,35.97,36.05,60956.0,31.0169,31.0427,30.948,31.0169,60956.0
2020-08-06 12:30:00,36.04,36.08,35.94,35.99,52466.0,31.0083,31.0427,30.9222,30.9653,52466.0
2020-08-06 12:40:00,35.99,36.03,35.9,35.91,87747.0,30.9653,30.9997,30.8878,30.8964,87747.0
2020-08-06 12:50:00,35.91,35.99,35.87,35.98,95157.0,30.8964,30.9653,30.862,30.9567,95157.0
2020-08-06 13:00:00,35.98,36.25,35.98,36.23,113270.0,30.9567,31.189,30.9567,31.1717,113270.0
2020-08-06 13:10:00,36.21,36.21,36.06,36.13,132039.0,31.1545,31.1545,31.0255,31.0857,132039.0
2020-08-06 13:20:00,36.13,36.2,36.04,36.12,89057.0,31.0857,31.1459,31.0083,31.0771,89057.0
2020-08-06 13:30:00,36.11,36.16,36.05,36.1,62248.0,31.0685,31.1115,31.0169,31.0599,62248.0
2020-08-06 13:40:00,36.09,36.1,35.96,35.99,81052.0,31.0513,31.0599,30.9394,30.9653,81052.0
2020-08-06 13:50:00,35.99,36.05,35.86,35.89,133693.0,30.9653,31.0169,30.8534,30.8792,133693.0
2020-08-06 14:00:00,35.89,35.99,35.86,35.89,74283.0,30.8792,30.9653,30.8534,30.8792,74283.0
2020-08-06 14:10:00,35.89,35.89,35.75,35.75,104137.0,30.8792,30.8792,30.7588,30.7588,104137.0
2020-08-06 14:20:00,35.76,35.82,35.67,35.68,128539.0,30.7674,30.819,30.6899,30.6985,128539.0
2020-08-06 14:30:00,35.67,35.83,35.54,35.79,188831.0,30.6899,30.8276,30.5781,30.7932,188831.0
2020-08-06 14:40:00,35.79,35.84,35.71,35.78,137000.0,30.7932,30.8362,30.7243,30.7846,137000.0
2020-08-06 14:50:00,35.78,35.8,35.65,35.71,112854.0,30.7846,30.8018,30.6727,30.7243,112854.0
2020-08-06 15:00:00,35.71,35.77,35.55,35.64,190033.0,30.7243,30.776,30.5867,30.6641,190033.0
2020-08-06 15:10:00,35.64,35.69,35.6,35.66,101878.0,30.6641,30.7071,30.6297,30.6813,101878.0
2020-08-06 15:20:00,35.66,35.68,35.57,35.66,103470.0,30.6813,30.6985,30.6039,30.6813,103470.0
2020-08-06 15:30:00,35.66,35.67,35.56,35.61,144464.0,30.6813,30.6899,30.5953,30.6383,144464.0
2020-08-06 15:40:00,35.61,35.62,35.49,35.51,264519.0,30.6383,30.6469,30.5351,30.5523,264519.0
2020-08-06 15:50:00,35.51,35.75,35.5,35.75,641118.0,30.5523,30.7588,30.5437,30.7588,641118.0
2020-08-07 09:30:00,35.59,35.75,35.25,35.31,272012.0,30.6211,30.7588,30.3286,30.3802,272012.0
2020-08-07 09:40:00,35.29,35.88,35.25,35.86,168672.0,30.363,30.8706,30.3286,30.8534,168672.0
2020-08-07 09:50:00,35.87,35.99,35.75,35.8,109651.0,30.862,30.9653,30.7588,30.8018,109651.0
2020-08-07 10:00:00,35.78,35.91,35.72,35.82,125817.0,30.7846,30.8964,30.733,30.819,125817.0
2020-08-07 10:10:00,35.81,35.85,35.66,35.71,100308.0,30.8104,30.8448,30.6813,30.7243,100308.0
2020-08-07 10:20:00,35.72,35.87,35.62,35.87,61615.0,30.733,30.862,30.6469,30.862,61615.0
2020-08-07 10:30:00,35.88,36.13,35.87,35.97,146330.0,30.8706,31.0857,30.862,30.948,146330.0
2020-08-07 10:40:00,35.96,35.98,35.78,35.78,103484.0,30.9394,30.9567,30.7846,30.7846,103484.0
2020-08-07 10:50:00,35.78,35.85,35.63,35.76,119068.0,30.7846,30.8448,30.6555,30.7674,119068.0
2020-08-07 11:00:00,35.76,35.89,35.74,35.81,118430.0,30.7674,30.8792,30.7502,30.8104,118430.0
2020-08-07 11:10:00,35.8,35.87,35.61,35.64,94744.0,30.8018,30.862,30.6383,30.6641,94744.0
2020-08-07 11:20:00,35.63,35.73,35.61,35.66,88571.0,30.6555,30.7416,30.6383,30.6813,88571.0
2020-08-07 11:30:00,35.65,35.79,35.63,35.66,82601.0,30.6727,30.7932,30.6555,30.6813,82601.0
2020-08-07 11:40:00,35.67,35.75,35.65,35.71,59131.0,30.6899,30.7588,30.6727,30.7243,59131.0
2020-08-07 11:50:00,35.72,35.74,35.59,35.6,89598.0,30.733,30.7502,30.6211,30.6297,89598.0
2020-08-07 12:00:00,35.59,35.76,35.56,35.74,95136.0,30.6211,30.7674,30.5953,30.7502,95136.0
2020-08-07 12:10:00,35.74,35.85,35.73,35.73,100802.0,30.7502,30.8448,30.7416,30.7416,100802.0
2020-08-07 12:20:00,35.72,35.8,35.69,35.79,86487.0,30.733,30.8018,30.7071,30.7932,86487.0
2020-08-07 12:30:00,35.78,35.99,35.78,35.99,69408.0,30.7846,30.9653,30.7846,30.9653,69408.0
2020-08-07 12:40:00,35.99,36.09,35.99,36.05,71811.0,30.9653,31.0513,30.9653,31.0169,71811.0
2020-08-07 12:50:00,36.05,36.13,36.02,36.13,65994.0,31.0169,31.0857,30.9911,31.0857,65994.0
2020-08-07 13:00:00,36.13,36.24,36.03,36.03,96660.0,31.0857,31.1804,30.9997,30.9997,96660.0
2020-08-07 13:10:00,36.04,36.15,35.96,36.14,70835.0,31.0083,31.1029,30.9394,31.0943,70835.0
2020-08-07 13:20:00,36.14,36.18,36.08,36.14,51448.0,31.0943,31.1287,31.0427,31.0943,51448.0
2020-08-07 13:30:00,36.15,36.25,36.12,36.23,64304.0,31.1029,31.189,31.0771,31.1717,64304.0
2020-08-07 13:40:00,36.23,36.32,36.13,36.14,102940.0,31.1717,31.2492,31.0857,31.0943,102940.0
2020-08-07 13:50:00,36.13,36.14,36.01,36.02,80965.0,31.0857,31.0943,30.9825,30.9911,80965.0
2020-08-07 14:00:00,36.01,36.01,35.88,35.93,93439.0,30.9825,30.9825,30.8706,30.9136,93439.0
2020-08-07 14:10:00,35.93,36.19,35.92,36.14,133806.0,30.9136,31.1373,30.905,31.0943,133806.0
2020-08-07 14:20:00,36.14,36.24,36.14,36.2,105035.0,31.0943,31.1804,31.0943,31.1459,105035.0
2020-08-07 14:30:00,36.21,36.23,36.12,36.2,110047.0,31.1545,31.1717,31.0771,31.1459,110047.0
2020-08-07 14:40:00,36.2,36.33,36.12,36.27,83763.0,31.1459,31.2578,31.0771,31.2062,83763.0
2020-08-07 14:50:00,36.27,36.4,36.18,36.4,74520.0,31.2062,31.318,31.1287,31.318,74520.0
2020-08-07 15:00:00,36.39,36.46,36.31,36.43,84887.0,31.3094,31.3696,31.2406,31.3438,84887.0
2020-08-07 15:10:00,36.42,36.47,36.32,36.44,117475.0,31.3352,31.3782,31.2492,31.3524,117475.0
2020-08-07 15:20:00,36.44,36.54,36.43,36.46,156394.0,31.3524,31.4385,31.3438,31.3696,156394.0
2020-08-07 15:30:00,36.47,36.53,36.39,36.52,157634.0,31.3782,31.4299,31.3094,31.4213,157634.0
2020-08-07 15:40:00,36.52,36.72,36.51,36.72,187548.0,31.4213,31.5933,31.4127,31.5933,187548.0
2020-08-07 15:50:00,36.72,36.75,36.63,36.67,427971.0,31.5933,31.6191,31.5159,31.5503,427971.0
2020-08-10 09:30:00,36.9,37.13,36.65,36.67,541499.0,31.7482,31.9461,31.5331,31.5503,541499.0
2020-08-10 09:40:00,36.67,36.84,36.58,36.68,278430.0,31.5503,31.6966,31.4729,31.5589,278430.0
2020-08-10 09:50:00,36.69,36.75,36.38,36.47,200433.0,31.5675,31.6191,31.3008,31.3782,200433.0
2020-08-10 10:00:00,36.48,36.57,36.27,36.5,133247.0,31.3868,31.4643,31.2062,31.4041,133247.0
2020-08-10 10:10:00,36.5,36.94,36.49,36.92,203067.0,31.4041,31.7826,31.3954,31.7654,203067.0
2020-08-10 10:20:00,36.92,36.94,36.68,36.71,179680.0,31.7654,31.7826,31.5589,31.5847,179680.0
2020-08-10 10:30:00,36.72,36.75,36.51,36.53,77469.0,31.5933,31.6191,31.4127,31.4299,77469.0
2020-08-10 10:40:00,36.51,36.71,36.43,36.57,137014.0,31.4127,31.5847,31.3438,31.4643,137014.0
2020-08-10 10:50:00,36.55,36.55,36.31,36.33,97276.0,31.4471,31.4471,31.2406,31.2578,97276.0
2020-08-10 11:00:00,36.35,36.48,36.23,36.31,96406.0,31.275,31.3868,31.1717,31.2406,96406.0
2020-08-10 11:10:00,36.32,36.32,36.15,36.3,59370.0,31.2492,31.2492,31.1029,31.232,59370.0
2020-08-10 11:20:00,36.3,36.31,36.1,36.13,98513.0,31.232,31.2406,31.0599,31.0857,98513.0
2020-08-10 11:30:00,36.13,36.25,36.05,36.07,66594.0,31.0857,31.189,31.0169,31.0341,66594.0
2020-08-10 11:40:00,36.07,36.27,36.07,36.17,98907.0,31.0341,31.2062,31.0341,31.1201,98907.0
2020-08-10 11:50:00,36.17,36.36,36.13,36.33,91563.0,31.1201,31.2836,31.0857,31.2578,91563.0
2020-08-10 12:00:00,36.29,36.36,36.27,36.31,32845.0,31.2234,31.2836,31.2062,31.2406,32845.0
2020-08-10 12:10:00,36.31,36.41,36.3,36.34,103233.0,31.2406,31.3266,31.232,31.2664,103233.0
2020-08-10 12:20:00,36.35,36.4,36.33,36.34,62034.0,31.275,31.318,31.2578,31.2664,62034.0
2020-08-10 12:30:00,36.34,36.47,36.25,36.26,105544.0,31.2664,31.3782,31.189,31.1976,105544.0
2020-08-10 12:40:00,36.23,36.24,36.14,36.14,107238.0,31.1717,31.1804,31.0943,31.0943,107238.0
2020-08-10 12:50:00,36.14,36.24,36.12,36.18,102026.0,31.0943,31.1804,31.0771,31.1287,102026.0
2020-08-10 13:00:00,36.2,36.32,36.16,36.3,73733.0,31.1459,31.2492,31.1115,31.232,73733.0
2020-08-10 13:10:00,36.3,36.31,36.12,36.25,65372.0,31.232,31.2406,31.0771,31.189,65372.0
2020-08-10 13:20:00,36.24,36.49,36.18,36.43,180837.0,31.1804,31.3954,31.1287,31.3438,180837.0
2020-08-10 13:30:00,36.44,36.49,36.38,36.48,64189.0,31.3524,31.3954,31.3008,31.3868,64189.0
2020-08-10 13:40:00,36.48,36.49,36.33,36.39,58830.0,31.3868,31.3954,31.2578,31.3094,58830.0
2020-08-10 13:50:00,36.39,36.44,36.35,36.44,61595.0,31.3094,31.3524,31.275,31.3524,61595.0
2020-08-10 14:00:00,36.43,36.52,36.35,36.42,63374.0,31.3438,31.4213,31.275,31.3352,63374.0
2020-08-10 14:10:00,36.43,36.43,36.32,36.36,65767.0,31.3438,31.3438,31.2492,31.2836,65767.0
2020-08-10 14:20:00,36.36,36.65,36.34,36.65,65597.0,31.2836,31.5331,31.2664,31.5331,65597.0
2020-08-10 14:30:00,36.65,36.67,36.62,36.64,68286.0,31.5331,31.5503,31.5073,31.5245,68286.0
2020-08-10 14:40:00,36.64,36.67,36.54,36.66,82143.0,31.5245,31.5503,31.4385,31.5417,82143.0
2020-08-10 14:50:00,36.66,36.66,36.54,36.56,48918.0,31.5417,31.5417,31.4385,31.4557,48918.0
2020-08-10 15:00:00,36.56,36.68,36.55,36.66,59656.0,31.4557,31.5589,31.4471,31.5417,59656.0
2020-08-10 15:10:00,36.67,36.76,36.62,36.75,66911.0,31.5503,31.6278,31.5073,31.6191,66911.0
2020-08-10 15:20:00,36.75,36.91,36.73,36.88,98308.0,31.6191,31.7568,31.6019,31.731,98308.0
2020-08-10 15:30:00,36.88,36.93,36.84,36.93,182671.0,31.731,31.774,31.6966,31.774,182671.0
2020-08-10 15:40:00,36.93,37.06,36.92,36.92,289093.0,31.774,31.8859,31.7654,31.7654,289093.0
2020-08-10 15:50:00,36.89,37.15,36.88,37.12,689441.0,31.7396,31.9633,31.731,31.9375,689441.0
2020-08-11 09:30:00,38.0,38.68,37.86,38.17,692371.0,32.6946,33.2797,32.5742,32.8409,692371.0
2020-08-11 09:40:00,38.16,38.32,37.86,38.16,295654.0,32.8323,32.97,32.5742,32.8323,295654.0
2020-08-11 09:50:00,38.16,38.2,37.72,37.89,238565.0,32.8323,32.8667,32.4537,32.6,238565.0
2020-08-11 10:00:00,37.88,38.28,37.83,38.0,203836.0,32.5914,32.9355,32.5484,32.6946,203836.0
2020-08-11 10:10:00,38.0,38.07,37.88,38.02,159724.0,32.6946,32.7549,32.5914,32.7118,159724.0
2020-08-11 10:20:00,38.02,38.04,37.78,37.95,93618.0,32.7118,32.729,32.5053,32.6516,93618.0
2020-08-11 10:30:00,37.94,38.16,37.92,38.05,198191.0,32.643,32.8323,32.6258,32.7376,198191.0
2020-08-11 10:40:00,38.07,38.26,37.99,38.16,146177.0,32.7549,32.9183,32.686,32.8323,146177.0
2020-08-11 10:50:00,38.16,38.48,38.16,38.44,99941.0,32.8323,33.1076,32.8323,33.0732,99941.0
2020-08-11 11:00:00,38.43,38.62,38.43,38.52,162666.0,33.0646,33.2281,33.0646,33.142,162666.0
2020-08-11 11:10:00,38.51,38.64,38.43,38.56,84028.0,33.1334,33.2453,33.0646,33.1764,84028.0
2020-08-11 11:20:00,38.55,38.57,38.22,38.22,76278.0,33.1678,33.185,32.8839,32.8839,76278.0
2020-08-11 11:30:00,38.22,38.4,38.15,38.34,96826.0,32.8839,33.0388,32.8237,32.9872,96826.0
2020-08-11 11:40:00,38.34,38.59,38.32,38.55,98557.0,32.9872,33.2023,32.97,33.1678,98557.0
2020-08-11 11:50:00,38.53,38.62,38.46,38.61,85650.0,33.1506,33.2281,33.0904,33.2195,85650.0
2020-08-11 12:00:00,38.6,38.6,38.33,38.33,68831.0,33.2109,33.2109,32.9786,32.9786,68831.0
2020-08-11 12:10:00,38.33,38.42,38.23,38.25,71148.0,32.9786,33.056,32.8925,32.9097,71148.0
2020-08-11 12:20:00,38.24,38.25,38.07,38.07,180136.0,32.9011,32.9097,32.7549,32.7549,180136.0
2020-08-11 12:30:00,38.07,38.1,37.98,38.0,103817.0,32.7549,32.7807,32.6774,32.6946,103817.0
2020-08-11 12:40:00,38.01,38.02,37.79,37.81,148221.0,32.7032,32.7118,32.5139,32.5312,148221.0
2020-08-11 12:50:00,37.8,37.83,37.58,37.63,297180.0,32.5226,32.5484,32.3333,32.3763,297180.0
2020-08-11 13:00:00,37.63,37.66,37.47,37.48,188194.0,32.3763,32.4021,32.2386,32.2472,188194.0
2020-08-11 13:10:00,37.48,37.66,37.4,37.64,129060.0,32.2472,32.4021,32.1784,32.3849,129060.0
2020-08-11 13:20:00,37.66,37.92,37.65,37.82,86911.0,32.4021,32.6258,32.3935,32.5398,86911.0
2020-08-11 13:30:00,37.82,37.84,37.67,37.7,38912.0,32.5398,32.557,32.4107,32.4365,38912.0
2020-08-11 13:40:00,37.7,37.83,37.69,37.7,37989.0,32.4365,32.5484,32.4279,32.4365,37989.0
2020-08-11 13:50:00,37.71,37.77,37.54,37.54,102148.0,32.4451,32.4967,32.2989,32.2989,102148.0
2020-08-11 14:00:00,37.55,37.85,37.54,37.83,58507.0,32.3075,32.5656,32.2989,32.5484,58507.0
2020-08-11 14:10:00,37.84,38.03,37.83,37.92,95223.0,32.557,32.7204,32.5484,32.6258,95223.0
2020-08-11 14:20:00,37.91,38.0,37.87,37.88,64186.0,32.6172,32.6946,32.5828,32.5914,64186.0
2020-08-11 14:30:00,37.89,37.94,37.74,37.77,68960.0,32.6,32.643,32.4709,32.4967,68960.0
2020-08-11 14:40:00,37.77,37.81,37.7,37.72,47882.0,32.4967,32.5312,32.4365,32.4537,47882.0
2020-08-11 14:50:00,37.72,37.82,37.72,37.75,51971.0,32.4537,32.5398,32.4537,32.4795,51971.0
2020-08-11 15:00:00,37.75,37.76,37.59,37.62,84757.0,32.4795,32.4881,32.3419,32.3677,84757.0
2020-08-11 15:10:00,37.61,37.67,37.2,37.24,119169.0,32.3591,32.4107,32.0063,32.0407,119169.0
2020-08-11 15:20:00,37.25,37.34,37.16,37.33,149263.0,32.0493,32.1268,31.9719,32.1182,149263.0
2020-08-11 15:30:00,37.34,37.4,37.22,37.27,111726.0,32.1268,32.1784,32.0235,32.0665,111726.0
2020-08-11 15:40:00,37.27,37.34,36.98,37.02,163819.0,32.0665,32.1268,31.817,31.8515,163819.0
2020-08-11 15:50:00,37.02,37.05,36.73,36.96,615690.0,31.8515,31.8773,31.6019,31.7998,615690.0
2020-08-12 09:30:00,38.03,38.45,37.85,38.26,451956.0,32.7204,33.0818,32.5656,32.9183,451956.0
2020-08-12 09:40:00,38.24,38.37,37.84,37.89,125752.0,32.9011,33.013,32.557,32.6,125752.0
2020-08-12 09:50:00,37.9,37.9,37.45,37.63,190632.0,32.6086,32.6086,32.2214,32.3763,190632.0
2020-08-12 10:00:00,37.63,38.01,37.55,37.95,177456.0,32.3763,32.7032,32.3075,32.6516,177456.0
2020-08-12 10:10:00,37.93,38.16,37.9,38.03,179612.0,32.6344,32.8323,32.6086,32.7204,179612.0
2020-08-12 10:20:00,38.05,38.1,37.68,37.87,93277.0,32.7376,32.7807,32.4193,32.5828,93277.0
2020-08-12 10:30:00,37.9,37.98,37.82,37.83,90130.0,32.6086,32.6774,32.5398,32.5484,90130.0
2020-08-12 10:40:00,37.84,38.15,37.82,38.02,102422.0,32.557,32.8237,32.5398,32.7118,102422.0
2020-08-12 10:50:00,38.03,38.13,37.96,38.04,99925.0,32.7204,32.8065,32.6602,32.729,99925.0
2020-08-12 11:00:00,38.02,38.14,37.94,37.97,72466.0,32.7118,32.8151,32.643,32.6688,72466.0
2020-08-12 11:10:00,37.97,37.98,37.68,37.73,135150.0,32.6688,32.6774,32.4193,32.4623,135150.0
2020-08-12 11:20:00,37.74,37.88,37.71,37.88,37749.0,32.4709,32.5914,32.4451,32.5914,37749.0
2020-08-12 11:30:00,37.89,37.92,37.67,37.7,59794.0,32.6,32.6258,32.4107,32.4365,59794.0
2020-08-12 11:40:00,37.7,37.76,37.59,37.59,70637.0,32.4365,32.4881,32.3419,32.3419,70637.0
2020-08-12 11:50:00,37.61,37.66,37.44,37.47,201123.0,32.3591,32.4021,32.2128,32.2386,201123.0
2020-08-12 12:00:00,37.47,37.57,37.34,37.52,84043.0,32.2386,32.3247,32.1268,32.2816,84043.0
2020-08-12 12:10:00,37.52,37.63,37.48,37.5,81067.0,32.2816,32.3763,32.2472,32.2644,81067.0
2020-08-12 12:20:00,37.49,37.66,37.47,37.66,54923.0,32.2558,32.4021,32.2386,32.4021,54923.0
2020-08-12 12:30:00,37.65,38.13,37.58,38.13,800837.0,32.3935,32.8065,32.3333,32.8065,800837.0
2020-08-12 12:40:00,38.13,38.26,38.04,38.14,229036.0,32.8065,32.9183,32.729,32.8151,229036.0
2020-08-12 12:50:00,38.14,38.17,38.03,38.09,99974.0,32.8151,32.8409,32.7204,32.7721,99974.0
2020-08-12 13:00:00,38.09,38.13,37.87,37.89,109500.0,32.7721,32.8065,32.5828,32.6,109500.0
2020-08-12 13:10:00,37.87,38.0,37.84,37.99,90162.0,32.5828,32.6946,32.557,32.686,90162.0
2020-08-12 13:20:00,38.01,38.09,38.0,38.04,52373.0,32.7032,32.7721,32.6946,32.729,52373.0
2020-08-12 13:30:00,38.04,38.17,37.99,38.16,78951.0,32.729,32.8409,32.686,32.8323,78951.0
2020-08-12 13:40:00,38.18,38.23,38.12,38.2,67023.0,32.8495,32.8925,32.7979,32.8667,67023.0
2020-08-12 13:50:00,38.2,38.36,38.2,38.31,253480.0,32.8667,33.0044,32.8667,32.9613,253480.0
2020-08-12 14:00:00,38.32,38.36,38.23,38.33,251776.0,32.97,33.0044,32.8925,32.9786,251776.0
2020-08-12 14:10:00,38.34,38.41,38.27,38.33,266118.0,32.9872,33.0474,32.9269,32.9786,266118.0
2020-08-12 14:20:00,38.33,38.35,38.13,38.14,143071.0,32.9786,32.9958,32.8065,32.8151,143071.0
2020-08-12 14:30:00,38.14,38.15,37.89,37.93,146669.0,32.8151,32.8237,32.6,32.6344,146669.0
2020-08-12 14:40:00,37.93,38.06,37.93,38.01,154445.0,32.6344,32.7463,32.6344,32.7032,154445.0
2020-08-12 14:50:00,38.0,38.09,37.97,38.05,78495.0,32.6946,32.7721,32.6688,32.7376,78495.0
2020-08-12 15:00:00,38.05,38.16,38.04,38.1,95756.0,32.7376,32.8323,32.729,32.7807,95756.0
2020-08-12 15:10:00,38.1,38.16,38.01,38.1,92214.0,32.7807,32.8323,32.7032,32.7807,92214.0
2020-08-12 15:20:00,38.11,38.17,38.06,38.1,93348.0,32.7893,32.8409,32.7463,32.7807,93348.0
2020-08-12 15:30:00,38.1,38.1,37.91,38.03,125765.0,32.7807,32.7807,32.6172,32.7204,125765.0
2020-08-12 15:40:00,38.02,38.11,38.01,38.04,168847.0,32.7118,32.7893,32.7032,32.729,168847.0
2020-08-12 15:50:00,38.03,38.15,37.99,38.13,408768.0,32.7204,32.8237,32.686,32.8065,408768.0
2020-08-13 09:30:00,37.5,37.75,37.37,37.54,330198.0,32.2644,32.4795,32.1526,32.2989,330198.0
2020-08-13 09:40:00,37.52,37.62,37.37,37.59,146987.0,32.2816,32.3677,32.1526,32.3419,146987.0
2020-08-13 09:50:00,37.62,37.75,37.54,37.71,83853.0,32.3677,32.4795,32.2989,32.4451,83853.0
2020-08-13 10:00:00,37.72,37.99,37.66,37.83,243661.0,32.4537,32.686,32.4021,32.5484,243661.0
2020-08-13 10:10:00,37.83,38.08,37.8,38.02,122879.0,32.5484,32.7635,32.5226,32.7118,122879.0
2020-08-13 10:20:00,38.02,38.06,37.84,37.88,75054.0,32.7118,32.7463,32.557,32.5914,75054.0
2020-08-13 10:30:00,37.87,38.04,37.83,37.94,101634.0,32.5828,32.729,32.5484,32.643,101634.0
2020-08-13 10:40:00,37.93,38.0,37.82,37.86,77563.0,32.6344,32.6946,32.5398,32.5742,77563.0
2020-08-13 10:50:00,37.86,37.94,37.81,37.82,62442.0,32.5742,32.643,32.5312,32.5398,62442.0
2020-08-13 11:00:00,37.83,37.84,37.71,37.73,54487.0,32.5484,32.557,32.4451,32.4623,54487.0
2020-08-13 11:10:00,37.73,37.78,37.62,37.69,77163.0,32.4623,32.5053,32.3677,32.4279,77163.0
2020-08-13 11:20:00,37.7,37.81,37.6,37.74,79364.0,32.4365,32.5312,32.3505,32.4709,79364.0
2020-08-13 11:30:00,37.74,37.77,37.6,37.62,43864.0,32.4709,32.4967,32.3505,32.3677,43864.0
2020-08-13 11:40:00,37.64,37.79,37.6,37.63,146601.0,32.3849,32.5139,32.3505,32.3763,146601.0
2020-08-13 11:50:00,37.62,37.88,37.62,37.79,59894.0,32.3677,32.5914,32.3677,32.5139,59894.0
2020-08-13 12:00:00,37.79,37.91,37.72,37.91,88294.0,32.5139,32.6172,32.4537,32.6172,88294.0
2020-08-13 12:10:00,37.9,37.94,37.83,37.89,105452.0,32.6086,32.643,32.5484,32.6,105452.0
2020-08-13 12:20:00,37.9,37.99,37.89,37.91,80959.0,32.6086,32.686,32.6,32.6172,80959.0
2020-08-13 12:30:00,37.91,37.94,37.73,37.77,87338.0,32.6172,32.643,32.4623,32.4967,87338.0
2020-08-13 12:40:00,37.77,37.81,37.73,37.76,67276.0,32.4967,32.5312,32.4623,32.4881,67276.0
2020-08-13 12:50:00,37.76,37.8,37.66,37.66,61647.0,32.4881,32.5226,32.4021,32.4021,61647.0
2020-08-13 13:00:00,37.68,37.73,37.58,37.59,126880.0,32.4193,32.4623,32.3333,32.3419,126880.0
2020-08-13 13:10:00,37.59,37.64,37.5,37.62,150488.0,32.3419,32.3849,32.2644,32.3677,150488.0
2020-08-13 13:20:00,37.62,37.65,37.54,37.57,45564.0,32.3677,32.3935,32.2989,32.3247,45564.0
2020-08-13 13:30:00,37.58,37.62,37.51,37.62,44048.0,32.3333,32.3677,32.273,32.3677,44048.0
2020-08-13 13:40:00,37.63,37.68,37.56,37.68,88250.0,32.3763,32.4193,32.3161,32.4193,88250.0
2020-08-13 13:50:00,37.69,37.69,37.5,37.51,59641.0,32.4279,32.4279,32.2644,32.273,59641.0
2020-08-13 14:00:00,37.51,37.61,37.51,37.6,30774.0,32.273,32.3591,32.273,32.3505,30774.0
2020-08-13 14:10:00,37.59,37.59,37.51,37.54,40561.0,32.3419,32.3419,32.273,32.2989,40561.0
2020-08-13 14:20:00,37.53,37.54,37.46,37.47,72858.0,32.2902,32.2989,32.23,32.2386,72858.0
2020-08-13 14:30:00,37.49,37.53,37.35,37.4,81787.0,32.2558,32.2902,32.1354,32.1784,81787.0
2020-08-13 14:40:00,37.39,37.48,37.27,37.28,92554.0,32.1698,32.2472,32.0665,32.0752,92554.0
2020-08-13 14:50:00,37.28,37.29,37.14,37.19,110520.0,32.0752,32.0838,31.9547,31.9977,110520.0
2020-08-13 15:00:00,37.19,37.27,37.14,37.23,88608.0,31.9977,32.0665,31.9547,32.0321,88608.0
2020-08-13 15:10:00,37.23,37.33,37.11,37.33,104778.0,32.0321,32.1182,31.9289,32.1182,104778.0
2020-08-13 15:20:00,37.33,37.37,37.29,37.33,81127.0,32.1182,32.1526,32.0838,32.1182,81127.0
2020-08-13 15:30:00,37.34,37.35,37.21,37.22,96022.0,32.1268,32.1354,32.0149,32.0235,96022.0
2020-08-13 15:40:00,37.22,37.27,37.19,37.22,133182.0,32.0235,32.0665,31.9977,32.0235,133182.0
2020-08-13 15:50:00,37.22,37.32,37.18,37.25,374880.0,32.0235,32.1096,31.9891,32.0493,374880.0
2020-08-14 09:30:00,37.05,37.42,36.9,37.31,239029.0,31.8773,32.1956,31.7482,32.101,239029.0
2020-08-14 09:40:00,37.28,37.59,37.27,37.59,86430.0,32.0752,32.3419,32.0665,32.3419,86430.0
2020-08-14 09:50:00,37.6,37.9,37.54,37.89,213233.0,32.3505,32.6086,32.2989,32.6,213233.0
2020-08-14 10:00:00,37.88,37.99,37.72,37.98,98790.0,32.5914,32.686,32.4537,32.6774,98790.0
2020-08-14 10:10:00,37.99,38.07,37.81,37.95,152671.0,32.686,32.7549,32.5312,32.6516,152671.0
2020-08-14 10:20:00,37.96,38.05,37.85,37.91,170081.0,32.6602,32.7376,32.5656,32.6172,170081.0
2020-08-14 10:30:00,37.91,37.91,37.71,37.76,100885.0,32.6172,32.6172,32.4451,32.4881,100885.0
2020-08-14 10:40:00,37.75,37.79,37.61,37.64,85434.0,32.4795,32.5139,32.3591,32.3849,85434.0
2020-08-14 10:50:00,37.63,37.74,37.58,37.67,65947.0,32.3763,32.4709,32.3333,32.4107,65947.0
2020-08-14 11:00:00,37.68,37.69,37.46,37.66,94883.0,32.4193,32.4279,32.23,32.4021,94883.0
2020-08-14 11:10:00,37.65,37.69,37.56,37.68,54000.0,32.3935,32.4279,32.3161,32.4193,54000.0
2020-08-14 11:20:00,37.71,37.94,37.71,37.84,69509.0,32.4451,32.643,32.4451,32.557,69509.0
2020-08-14 11:30:00,37.85,37.9,37.78,37.87,47747.0,32.5656,32.6086,32.5053,32.5828,47747.0
2020-08-14 11:40:00,37.89,37.99,37.87,37.94,82517.0,32.6,32.686,32.5828,32.643,82517.0
2020-08-14 11:50:00,37.94,38.06,37.93,38.05,108309.0,32.643,32.7463,32.6344,32.7376,108309.0
2020-08-14 12:00:00,38.06,38.15,38.02,38.15,85723.0,32.7463,32.8237,32.7118,32.8237,85723.0
2020-08-14 12:10:00,38.15,38.31,38.13,38.19,110114.0,32.8237,32.9613,32.8065,32.8581,110114.0
2020-08-14 12:20:00,38.19,38.23,38.04,38.1,61532.0,32.8581,32.8925,32.729,32.7807,61532.0
2020-08-14 12:30:00,38.09,38.16,38.01,38.03,78816.0,32.7721,32.8323,32.7032,32.7204,78816.0
2020-08-14 12:40:00,38.03,38.07,37.97,37.99,39755.0,32.7204,32.7549,32.6688,32.686,39755.0
2020-08-14 12:50:00,37.99,38.03,37.94,37.95,23598.0,32.686,32.7204,32.643,32.6516,23598.0
2020-08-14 13:00:00,37.95,38.06,37.92,38.05,29451.0,32.6516,32.7463,32.6258,32.7376,29451.0
2020-08-14 13:10:00,38.05,38.13,38.05,38.13,43044.0,32.7376,32.8065,32.7376,32.8065,43044.0
2020-08-14 13:20:00,38.13,38.21,38.06,38.17,71400.0,32.8065,32.8753,32.7463,32.8409,71400.0
2020-08-14 13:30:00,38.16,38.25,38.14,38.16,67822.0,32.8323,32.9097,32.8151,32.8323,67822.0
2020-08-14 13:40:00,38.16,38.27,38.15,38.17,51538.0,32.8323,32.9269,32.8237,32.8409,51538.0
2020-08-14 13:50:00,38.17,38.21,38.1,38.18,108915.0,32.8409,32.8753,32.7807,32.8495,108915.0
2020-08-14 14:00:00,38.17,38.25,38.11,38.25,61586.0,32.8409,32.9097,32.7893,32.9097,61586.0
2020-08-14 14:10:00,38.26,38.3,38.23,38.29,58726.0,32.9183,32.9527,32.8925,32.9441,58726.0
2020-08-14 14:20:00,38.29,38.32,38.14,38.16,65437.0,32.9441,32.97,32.8151,32.8323,65437.0
2020-08-14 14:30:00,38.17,38.27,38.17,38.21,51653.0,32.8409,32.9269,32.8409,32.8753,51653.0
2020-08-14 14:40:00,38.19,38.22,38.09,38.1,58286.0,32.8581,32.8839,32.7721,32.7807,58286.0
2020-08-14 14:50:00,38.11,38.12,38.04,38.07,41615.0,32.7893,32.7979,32.729,32.7549,41615.0
2020-08-14 15:00:00,38.07,38.09,38.02,38.05,44013.0,32.7549,32.7721,32.7118,32.7376,44013.0
2020-08-14 15:10:00,38.07,38.13,38.06,38.09,80631.0,32.7549,32.8065,32.7463,32.7721,80631.0
2020-08-14 15:20:00,38.11,38.14,38.08,38.13,78017.0,32.7893,32.8151,32.7635,32.8065,78017.0
2020-08-14 15:30:00,38.12,38.14,38.09,38.13,101931.0,32.7979,32.8151,32.7721,32.8065,101931.0
2020-08-14 15:40:00,38.12,38.18,38.08,38.12,138241.0,32.7979,32.8495,32.7635,32.7979,138241.0
2020-08-14 15:50:00,38.12,38.38,38.06,38.35,573799.0,32.7979,33.0216,32.7463,32.9958,573799.0
2020-08-17 09:30:00,38.37,38.58,38.04,38.57,431526.0,33.013,33.1937,32.729,33.185,431526.0
2020-08-17 09:40:00,38.58,38.72,38.43,38.67,143449.0,33.1937,33.3141,33.0646,33.2711,143449.0
2020-08-17 09:50:00,38.66,38.74,38.47,38.63,120141.0,33.2625,33.3313,33.099,33.2367,120141.0
2020-08-17 10:00:00,38.63,38.8,38.23,38.23,111470.0,33.2367,33.3829,32.8925,32.8925,111470.0
2020-08-17 10:10:00,38.25,38.53,38.25,38.53,81974.0,32.9097,33.1506,32.9097,33.1506,81974.0
2020-08-17 10:20:00,38.55,38.56,38.39,38.43,75404.0,33.1678,33.1764,33.0302,33.0646,75404.0
2020-08-17 10:30:00,38.43,38.8,38.42,38.79,149158.0,33.0646,33.3829,33.056,33.3743,149158.0
2020-08-17 10:40:00,38.79,38.91,38.79,38.88,123417.0,33.3743,33.4776,33.3743,33.4518,123417.0
2020-08-17 10:50:00,38.89,38.91,38.62,38.62,91546.0,33.4604,33.4776,33.2281,33.2281,91546.0
2020-08-17 11:00:00,38.64,38.68,38.57,38.61,50737.0,33.2453,33.2797,33.185,33.2195,50737.0
2020-08-17 11:10:00,38.61,38.72,38.58,38.6,57352.0,33.2195,33.3141,33.1937,33.2109,57352.0
2020-08-17 11:20:00,38.58,38.61,38.41,38.52,69028.0,33.1937,33.2195,33.0474,33.142,69028.0
2020-08-17 11:30:00,38.52,38.65,38.46,38.6,54475.0,33.142,33.2539,33.0904,33.2109,54475.0
2020-08-17 11:40:00,38.59,38.75,38.58,38.65,106578.0,33.2023,33.3399,33.1937,33.2539,106578.0
2020-08-17 11:50:00,38.65,38.71,38.54,38.71,55983.0,33.2539,33.3055,33.1592,33.3055,55983.0
2020-08-17 12:00:00,38.72,38.73,38.55,38.66,74741.0,33.3141,33.3227,33.1678,33.2625,74741.0
2020-08-17 12:10:00,38.66,38.71,38.6,38.69,45660.0,33.2625,33.3055,33.2109,33.2883,45660.0
2020-08-17 12:20:00,38.71,38.78,38.68,38.76,49602.0,33.3055,33.3657,33.2797,33.3485,49602.0
2020-08-17 12:30:00,38.76,38.86,38.73,38.84,85012.0,33.3485,33.4346,33.3227,33.4174,85012.0
2020-08-17 12:40:00,38.84,38.85,38.69,38.7,67314.0,33.4174,33.426,33.2883,33.2969,67314.0
2020-08-17 12:50:00,38.7,38.75,38.68,38.71,37132.0,33.2969,33.3399,33.2797,33.3055,37132.0
2020-08-17 13:00:00,38.72,38.89,38.71,38.88,75840.0,33.3141,33.4604,33.3055,33.4518,75840.0
2020-08-17 13:10:00,38.87,38.89,38.73,38.87,92702.0,33.4432,33.4604,33.3227,33.4432,92702.0
2020-08-17 13:20:00,38.87,39.02,38.84,38.98,174675.0,33.4432,33.5722,33.4174,33.5378,174675.0
2020-08-17 13:30:00,38.99,39.08,38.9,38.91,90541.0,33.5464,33.6238,33.469,33.4776,90541.0
2020-08-17 13:40:00,38.92,38.92,38.73,38.78,103794.0,33.4862,33.4862,33.3227,33.3657,103794.0
2020-08-17 13:50:00,38.77,38.77,38.59,38.63,101098.0,33.3571,33.3571,33.2023,33.2367,101098.0
2020-08-17 14:00:00,38.64,38.75,38.63,38.7,87710.0,33.2453,33.3399,33.2367,33.2969,87710.0
2020-08-17 14:10:00,38.71,38.73,38.64,38.7,62442.0,33.3055,33.3227,33.2453,33.2969,62442.0
2020-08-17 14:20:00,38.71,38.87,38.69,38.82,65172.0,33.3055,33.4432,33.2883,33.4001,65172.0
2020-08-17 14:30:00,38.82,38.91,38.81,38.91,59935.0,33.4001,33.4776,33.3915,33.4776,59935.0
2020-08-17 14:40:00,38.93,38.95,38.84,38.85,53413.0,33.4948,33.512,33.4174,33.426,53413.0
2020-08-17 14:50:00,38.85,38.88,38.77,38.84,59239.0,33.426,33.4518,33.3571,33.4174,59239.0
2020-08-17 15:00:00,38.84,38.87,38.69,38.69,76212.0,33.4174,33.4432,33.2883,33.2883,76212.0
2020-08-17 15:10:00,38.7,38.78,38.67,38.78,77522.0,33.2969,33.3657,33.2711,33.3657,77522.0
2020-08-17 15:20:00,38.78,38.87,38.66,38.66,142879.0,33.3657,33.4432,33.2625,33.2625,142879.0
2020-08-17 15:30:00,38.68,38.71,38.61,38.64,111243.0,33.2797,33.3055,33.2195,33.2453,111243.0
2020-08-17 15:40:00,38.63,38.78,38.59,38.77,144542.0,33.2367,33.3657,33.2023,33.3571,144542.0
2020-08-17 15:50:00,38.77,38.77,38.63,38.66,410728.0,33.3571,33.3571,33.2367,33.2625,410728.0
2020-08-18 09:30:00,37.93,38.16,37.81,37.87,228382.0,33.1427,33.3436,33.0378,33.0902,228382.0
2020-08-18 09:40:00,37.86,38.22,37.84,38.04,169662.0,33.0815,33.3961,33.064,33.2388,169662.0
2020-08-18 09:50:00,38.04,38.11,37.63,37.72,168787.0,33.2388,33.3,32.8805,32.9592,168787.0
2020-08-18 10:00:00,37.7,37.79,37.61,37.67,102219.0,32.9417,33.0203,32.8631,32.9155,102219.0
2020-08-18 10:10:00,37.62,37.72,37.47,37.62,125851.0,32.8718,32.9592,32.7407,32.8718,125851.0
2020-08-18 10:20:00,37.64,37.65,37.54,37.58,61985.0,32.8893,32.898,32.8019,32.8368,61985.0
2020-08-18 10:30:00,37.58,37.7,37.52,37.64,54679.0,32.8368,32.9417,32.7844,32.8893,54679.0
2020-08-18 10:40:00,37.65,37.71,37.53,37.62,64081.0,32.898,32.9504,32.7932,32.8718,64081.0
2020-08-18 10:50:00,37.61,37.8,37.61,37.79,42736.0,32.8631,33.0291,32.8631,33.0203,42736.0
2020-08-18 11:00:00,37.8,37.92,37.74,37.92,65812.0,33.0291,33.1339,32.9767,33.1339,65812.0
2020-08-18 11:10:00,37.91,37.91,37.68,37.7,96962.0,33.1252,33.1252,32.9242,32.9417,96962.0
2020-08-18 11:20:00,37.7,37.73,37.56,37.57,70576.0,32.9417,32.9679,32.8194,32.8281,70576.0
2020-08-18 11:30:00,37.58,37.64,37.44,37.56,113647.0,32.8368,32.8893,32.7145,32.8194,113647.0
2020-08-18 11:40:00,37.55,37.68,37.53,37.66,51948.0,32.8106,32.9242,32.7932,32.9067,51948.0
2020-08-18 11:50:00,37.66,37.66,37.49,37.52,32208.0,32.9067,32.9067,32.7582,32.7844,32208.0
2020-08-18 12:00:00,37.53,37.59,37.46,37.59,47658.0,32.7932,32.8456,32.732,32.8456,47658.0
2020-08-18 12:10:00,37.59,37.62,37.5,37.57,58143.0,32.8456,32.8718,32.7669,32.8281,58143.0
2020-08-18 12:20:00,37.57,37.62,37.54,37.61,38740.0,32.8281,32.8718,32.8019,32.8631,38740.0
2020-08-18 12:30:00,37.61,37.61,37.53,37.59,34973.0,32.8631,32.8631,32.7932,32.8456,34973.0
2020-08-18 12:40:00,37.6,37.7,37.59,37.64,59685.0,32.8543,32.9417,32.8456,32.8893,59685.0
2020-08-18 12:50:00,37.62,37.67,37.58,37.61,54574.0,32.8718,32.9155,32.8368,32.8631,54574.0
2020-08-18 13:00:00,37.61,37.62,37.52,37.54,27900.0,32.8631,32.8718,32.7844,32.8019,27900.0
2020-08-18 13:10:00,37.52,37.53,37.39,37.39,95348.0,32.7844,32.7932,32.6708,32.6708,95348.0
2020-08-18 13:20:00,37.4,37.44,37.37,37.38,42548.0,32.6796,32.7145,32.6534,32.6621,42548.0
2020-08-18 13:30:00,37.38,37.44,37.35,37.43,66471.0,32.6621,32.7145,32.6359,32.7058,66471.0
2020-08-18 13:40:00,37.43,37.47,37.39,37.45,39767.0,32.7058,32.7407,32.6708,32.7233,39767.0
2020-08-18 13:50:00,37.46,37.49,37.4,37.45,33140.0,32.732,32.7582,32.6796,32.7233,33140.0
2020-08-18 14:00:00,37.45,37.48,37.43,37.45,29078.0,32.7233,32.7495,32.7058,32.7233,29078.0
2020-08-18 14:10:00,37.44,37.46,37.36,37.36,45348.0,32.7145,32.732,32.6446,32.6446,45348.0
2020-08-18 14:20:00,37.36,37.49,37.35,37.45,59487.0,32.6446,32.7582,32.6359,32.7233,59487.0
2020-08-18 14:30:00,37.44,37.49,37.36,37.38,87125.0,32.7145,32.7582,32.6446,32.6621,87125.0
2020-08-18 14:40:00,37.39,37.46,37.34,37.34,39457.0,32.6708,32.732,32.6271,32.6271,39457.0
2020-08-18 14:50:00,37.34,37.38,37.28,37.3,60127.0,32.6271,32.6621,32.5747,32.5922,60127.0
2020-08-18 15:00:00,37.31,37.33,37.26,37.27,39960.0,32.6009,32.6184,32.5572,32.566,39960.0
2020-08-18 15:10:00,37.28,37.34,37.23,37.3,88712.0,32.5747,32.6271,32.531,32.5922,88712.0
2020-08-18 15:20:00,37.29,37.33,37.26,37.27,84386.0,32.5834,32.6184,32.5572,32.566,84386.0
2020-08-18 15:30:00,37.27,37.34,37.26,37.31,83197.0,32.566,32.6271,32.5572,32.6009,83197.0
2020-08-18 15:40:00,37.3,37.38,37.29,37.34,131596.0,32.5922,32.6621,32.5834,32.6271,131596.0
2020-08-18 15:50:00,37.35,37.41,37.23,37.24,543961.0,32.6359,32.6883,32.531,32.5398,543961.0
2020-08-19 09:30:00,37.13,37.18,36.69,36.93,275130.0,32.4436,32.4873,32.0592,32.2689,275130.0
2020-08-19 09:40:00,36.95,37.42,36.83,37.27,159873.0,32.2864,32.697,32.1815,32.566,159873.0
2020-08-19 09:50:00,37.23,37.47,37.12,37.17,102589.0,32.531,32.7407,32.4349,32.4786,102589.0
2020-08-19 10:00:00,37.18,37.46,37.16,37.45,115890.0,32.4873,32.732,32.4699,32.7233,115890.0
2020-08-19 10:10:00,37.45,37.52,37.27,37.28,107591.0,32.7233,32.7844,32.566,32.5747,107591.0
2020-08-19 10:20:00,37.27,37.62,37.26,37.58,84980.0,32.566,32.8718,32.5572,32.8368,84980.0
2020-08-19 10:30:00,37.58,37.69,37.48,37.5,114336.0,32.8368,32.933,32.7495,32.7669,114336.0
2020-08-19 10:40:00,37.51,37.67,37.47,37.48,69308.0,32.7757,32.9155,32.7407,32.7495,69308.0
2020-08-19 10:50:00,37.48,37.5,37.37,37.43,55006.0,32.7495,32.7669,32.6534,32.7058,55006.0
2020-08-19 11:00:00,37.45,37.51,37.4,37.47,40510.0,32.7233,32.7757,32.6796,32.7407,40510.0
2020-08-19 11:10:00,37.48,37.62,37.48,37.5,28563.0,32.7495,32.8718,32.7495,32.7669,28563.0
2020-08-19 11:20:00,37.49,37.71,37.46,37.69,39500.0,32.7582,32.9504,32.732,32.933,39500.0
2020-08-19 11:30:00,37.68,37.75,37.57,37.62,55325.0,32.9242,32.9854,32.8281,32.8718,55325.0
2020-08-19 11:40:00,37.61,37.78,37.6,37.7,46161.0,32.8631,33.0116,32.8543,32.9417,46161.0
2020-08-19 11:50:00,37.69,37.8,37.67,37.75,45336.0,32.933,33.0291,32.9155,32.9854,45336.0
2020-08-19 12:00:00,37.73,37.75,37.67,37.71,25637.0,32.9679,32.9854,32.9155,32.9504,25637.0
2020-08-19 12:10:00,37.71,37.72,37.52,37.53,33859.0,32.9504,32.9592,32.7844,32.7932,33859.0
2020-08-19 12:20:00,37.53,37.65,37.51,37.65,46563.0,32.7932,32.898,32.7757,32.898,46563.0
2020-08-19 12:30:00,37.65,37.78,37.64,37.7,57678.0,32.898,33.0116,32.8893,32.9417,57678.0
2020-08-19 12:40:00,37.7,37.71,37.59,37.62,28720.0,32.9417,32.9504,32.8456,32.8718,28720.0
2020-08-19 12:50:00,37.62,37.62,37.52,37.58,31194.0,32.8718,32.8718,32.7844,32.8368,31194.0
2020-08-19 13:00:00,37.58,37.74,37.58,37.68,38865.0,32.8368,32.9767,32.8368,32.9242,38865.0
2020-08-19 13:10:00,37.68,37.78,37.68,37.77,31022.0,32.9242,33.0116,32.9242,33.0029,31022.0
2020-08-19 13:20:00,37.78,37.83,37.57,37.6,61603.0,33.0116,33.0553,32.8281,32.8543,61603.0
2020-08-19 13:30:00,37.61,37.67,37.59,37.6,28451.0,32.8631,32.9155,32.8456,32.8543,28451.0
2020-08-19 13:40:00,37.6,37.64,37.55,37.63,35005.0,32.8543,32.8893,32.8106,32.8805,35005.0
2020-08-19 13:50:00,37.64,37.69,37.63,37.67,29719.0,32.8893,32.933,32.8805,32.9155,29719.0
2020-08-19 14:00:00,37.67,37.71,37.6,37.66,48999.0,32.9155,32.9504,32.8543,32.9067,48999.0
2020-08-19 14:10:00,37.66,37.66,37.5,37.53,39602.0,32.9067,32.9067,32.7669,32.7932,39602.0
2020-08-19 14:20:00,37.54,37.71,37.52,37.62,64149.0,32.8019,32.9504,32.7844,32.8718,64149.0
2020-08-19 14:30:00,37.63,37.65,37.46,37.5,45413.0,32.8805,32.898,32.732,32.7669,45413.0
2020-08-19 14:40:00,37.51,37.59,37.45,37.56,40373.0,32.7757,32.8456,32.7233,32.8194,40373.0
2020-08-19 14:50:00,37.57,37.6,37.44,37.47,52476.0,32.8281,32.8543,32.7145,32.7407,52476.0
2020-08-19 15:00:00,37.47,37.54,37.46,37.48,41597.0,32.7407,32.8019,32.732,32.7495,41597.0
2020-08-19 15:10:00,37.49,37.51,37.38,37.39,59620.0,32.7582,32.7757,32.6621,32.6708,59620.0
2020-08-19 15:20:00,37.39,37.41,37.3,37.34,52290.0,32.6708,32.6883,32.5922,32.6271,52290.0
2020-08-19 15:30:00,37.34,37.37,37.28,37.29,88470.0,32.6271,32.6534,32.5747,32.5834,88470.0
2020-08-19 15:40:00,37.29,37.32,37.13,37.16,136978.0,32.5834,32.6097,32.4436,32.4699,136978.0
2020-08-19 15:50:00,37.16,37.26,37.12,37.19,292391.0,32.4699,32.5572,32.4349,32.4961,292391.0
2020-08-20 09:30:00,36.58,36.69,36.12,36.32,324475.0,31.9631,32.0592,31.5611,31.7359,324475.0
2020-08-20 09:40:00,36.31,36.37,35.76,35.88,444255.0,31.7271,31.7796,31.2466,31.3514,444255.0
2020-08-20 09:50:00,35.86,36.1,35.86,35.95,231355.0,31.3339,31.5436,31.3339,31.4126,231355.0
2020-08-20 10:00:00,35.95,35.95,35.62,35.8,311952.0,31.4126,31.4126,31.1242,31.2815,311952.0
2020-08-20 10:10:00,35.79,36.03,35.79,35.99,206371.0,31.2728,31.4825,31.2728,31.4475,206371.0
2020-08-20 10:20:00,36.0,36.02,35.89,35.98,284003.0,31.4563,31.4737,31.3601,31.4388,284003.0
2020-08-20 10:30:00,35.98,36.0,35.79,35.79,127166.0,31.4388,31.4563,31.2728,31.2728,127166.0
2020-08-20 10:40:00,35.8,35.91,35.73,35.91,203346.0,31.2815,31.3776,31.2203,31.3776,203346.0
2020-08-20 10:50:00,35.91,35.98,35.7,35.77,173703.0,31.3776,31.4388,31.1941,31.2553,173703.0
2020-08-20 11:00:00,35.77,35.84,35.69,35.75,114812.0,31.2553,31.3165,31.1854,31.2378,114812.0
2020-08-20 11:10:00,35.77,35.79,35.65,35.78,115803.0,31.2553,31.2728,31.1504,31.264,115803.0
2020-08-20 11:20:00,35.78,35.92,35.7,35.87,103624.0,31.264,31.3864,31.1941,31.3427,103624.0
2020-08-20 11:30:00,35.87,36.18,35.85,36.17,175589.0,31.3427,31.6135,31.3252,31.6048,175589.0
2020-08-20 11:40:00,36.18,36.32,36.12,36.31,148310.0,31.6135,31.7359,31.5611,31.7271,148310.0
2020-08-20 11:50:00,36.31,36.46,36.27,36.33,172401.0,31.7271,31.8582,31.6922,31.7446,172401.0
2020-08-20 12:00:00,36.32,36.33,36.17,36.17,84504.0,31.7359,31.7446,31.6048,31.6048,84504.0
2020-08-20 12:10:00,36.17,36.2,36.0,36.0,57418.0,31.6048,31.631,31.4563,31.4563,57418.0
2020-08-20 12:20:00,35.99,36.0,35.89,35.93,59933.0,31.4475,31.4563,31.3601,31.3951,59933.0
2020-08-20 12:30:00,35.92,36.0,35.89,35.98,55107.0,31.3864,31.4563,31.3601,31.4388,55107.0
2020-08-20 12:40:00,35.98,36.05,35.94,35.94,57514.0,31.4388,31.5,31.4038,31.4038,57514.0
2020-08-20 12:50:00,35.94,36.14,35.94,36.0,84433.0,31.4038,31.5786,31.4038,31.4563,84433.0
2020-08-20 13:00:00,36.01,36.11,35.98,36.01,77180.0,31.465,31.5524,31.4388,31.465,77180.0
2020-08-20 13:10:00,36.02,36.12,36.0,36.02,73275.0,31.4737,31.5611,31.4563,31.4737,73275.0
2020-08-20 13:20:00,36.02,36.11,36.02,36.09,36317.0,31.4737,31.5524,31.4737,31.5349,36317.0
2020-08-20 13:30:00,36.1,36.16,36.07,36.16,47033.0,31.5436,31.5961,31.5174,31.5961,47033.0
2020-08-20 13:40:00,36.15,36.15,36.0,36.09,59551.0,31.5873,31.5873,31.4563,31.5349,59551.0
2020-08-20 13:50:00,36.08,36.12,35.99,36.04,47007.0,31.5262,31.5611,31.4475,31.4912,47007.0
2020-08-20 14:00:00,36.04,36.11,35.98,36.0,93803.0,31.4912,31.5524,31.4388,31.4563,93803.0
2020-08-20 14:10:00,35.99,36.02,35.93,36.0,74947.0,31.4475,31.4737,31.3951,31.4563,74947.0
2020-08-20 14:20:00,36.0,36.02,35.92,35.95,78290.0,31.4563,31.4737,31.3864,31.4126,78290.0
2020-08-20 14:30:00,35.94,35.99,35.93,35.94,75234.0,31.4038,31.4475,31.3951,31.4038,75234.0
2020-08-20 14:40:00,35.94,35.96,35.83,35.88,105116.0,31.4038,31.4213,31.3077,31.3514,105116.0
2020-08-20 14:50:00,35.88,35.89,35.76,35.8,92655.0,31.3514,31.3601,31.2466,31.2815,92655.0
2020-08-20 15:00:00,35.8,35.9,35.8,35.85,128952.0,31.2815,31.3689,31.2815,31.3252,128952.0
2020-08-20 15:10:00,35.86,35.96,35.85,35.87,140422.0,31.3339,31.4213,31.3252,31.3427,140422.0
2020-08-20 15:20:00,35.87,35.88,35.75,35.79,168232.0,31.3427,31.3514,31.2378,31.2728,168232.0
2020-08-20 15:30:00,35.8,35.8,35.67,35.71,149770.0,31.2815,31.2815,31.1679,31.2029,149770.0
2020-08-20 15:40:00,35.72,35.83,35.71,35.73,209869.0,31.2116,31.3077,31.2029,31.2203,209869.0
2020-08-20 15:50:00,35.73,35.83,35.62,35.63,924161.0,31.2203,31.3077,31.1242,31.133,924161.0
2020-08-21 09:30:00,35.51,35.54,35.13,35.52,339707.0,31.0281,31.0543,30.6961,31.0368,339707.0
2020-08-21 09:40:00,35.52,35.56,35.28,35.47,114655.0,31.0368,31.0718,30.8271,30.9932,114655.0
2020-08-21 09:50:00,35.47,35.64,35.34,35.61,96376.0,30.9932,31.1417,30.8796,31.1155,96376.0
2020-08-21 10:00:00,35.64,35.66,35.34,35.52,89515.0,31.1417,31.1592,30.8796,31.0368,89515.0
2020-08-21 10:10:00,35.52,35.66,35.5,35.56,108736.0,31.0368,31.1592,31.0194,31.0718,108736.0
2020-08-21 10:20:00,35.55,35.69,35.48,35.59,114419.0,31.0631,31.1854,31.0019,31.098,114419.0
2020-08-21 10:30:00,35.6,35.66,35.47,35.65,69071.0,31.1068,31.1592,30.9932,31.1504,69071.0
2020-08-21 10:40:00,35.65,35.69,35.35,35.35,107808.0,31.1504,31.1854,30.8883,30.8883,107808.0
2020-08-21 10:50:00,35.35,35.52,35.33,35.46,84132.0,30.8883,31.0368,30.8708,30.9844,84132.0
2020-08-21 11:00:00,35.47,35.61,35.42,35.58,43255.0,30.9932,31.1155,30.9495,31.0893,43255.0
2020-08-21 11:10:00,35.58,35.67,35.39,35.4,108389.0,31.0893,31.1679,30.9233,30.932,108389.0
2020-08-21 11:20:00,35.4,35.44,35.31,35.37,78549.0,30.932,30.9669,30.8534,30.9058,78549.0
2020-08-21 11:30:00,35.36,35.41,35.33,35.37,55713.0,30.897,30.9407,30.8708,30.9058,55713.0
2020-08-21 11:40:00,35.36,35.37,35.17,35.25,87561.0,30.897,30.9058,30.731,30.8009,87561.0
2020-08-21 11:50:00,35.25,35.29,35.03,35.06,107946.0,30.8009,30.8359,30.6087,30.6349,107946.0
2020-08-21 12:00:00,35.06,35.17,35.04,35.08,54661.0,30.6349,30.731,30.6174,30.6524,54661.0
2020-08-21 12:10:00,35.08,35.17,35.05,35.1,69620.0,30.6524,30.731,30.6262,30.6699,69620.0
2020-08-21 12:20:00,35.11,35.19,35.07,35.17,45642.0,30.6786,30.7485,30.6436,30.731,45642.0
2020-08-21 12:30:00,35.17,35.18,35.09,35.09,59599.0,30.731,30.7398,30.6611,30.6611,59599.0
2020-08-21 12:40:00,35.09,35.12,35.03,35.03,62519.0,30.6611,30.6873,30.6087,30.6087,62519.0
2020-08-21 12:50:00,35.02,35.13,35.01,35.07,56490.0,30.6,30.6961,30.5912,30.6436,56490.0
2020-08-21 13:00:00,35.08,35.12,34.96,35.12,140746.0,30.6524,30.6873,30.5475,30.6873,140746.0
2020-08-21 13:10:00,35.12,35.15,35.05,35.06,57873.0,30.6873,30.7135,30.6262,30.6349,57873.0
2020-08-21 13:20:00,35.05,35.14,35.04,35.12,40297.0,30.6262,30.7048,30.6174,30.6873,40297.0
2020-08-21 13:30:00,35.13,35.17,35.11,35.16,36017.0,30.6961,30.731,30.6786,30.7223,36017.0
2020-08-21 13:40:00,35.16,35.25,35.16,35.25,75756.0,30.7223,30.8009,30.7223,30.8009,75756.0
2020-08-21 13:50:00,35.25,35.25,35.12,35.13,69461.0,30.8009,30.8009,30.6873,30.6961,69461.0
2020-08-21 14:00:00,35.13,35.17,35.08,35.12,46806.0,30.6961,30.731,30.6524,30.6873,46806.0
2020-08-21 14:10:00,35.12,35.16,35.09,35.13,56351.0,30.6873,30.7223,30.6611,30.6961,56351.0
2020-08-21 14:20:00,35.14,35.17,35.09,35.11,46306.0,30.7048,30.731,30.6611,30.6786,46306.0
2020-08-21 14:30:00,35.1,35.17,35.1,35.13,54924.0,30.6699,30.731,30.6699,30.6961,54924.0
2020-08-21 14:40:00,35.13,35.16,35.06,35.08,60250.0,30.6961,30.7223,30.6349,30.6524,60250.0
2020-08-21 14:50:00,35.09,35.14,35.04,35.13,68518.0,30.6611,30.7048,30.6174,30.6961,68518.0
2020-08-21 15:00:00,35.13,35.25,35.12,35.25,84459.0,30.6961,30.8009,30.6873,30.8009,84459.0
2020-08-21 15:10:00,35.24,35.28,35.09,35.11,107792.0,30.7922,30.8271,30.6611,30.6786,107792.0
2020-08-21 15:20:00,35.11,35.18,35.06,35.16,100708.0,30.6786,30.7398,30.6349,30.7223,100708.0
2020-08-21 15:30:00,35.16,35.17,35.05,35.12,152560.0,30.7223,30.731,30.6262,30.6873,152560.0
2020-08-21 15:40:00,35.13,35.24,35.11,35.19,271088.0,30.6961,30.7922,30.6786,30.7485,271088.0
2020-08-21 15:50:00,35.18,35.63,35.17,35.4,997757.0,30.7398,31.133,30.731,30.932,997757.0
2020-08-24 09:30:00,35.8,36.04,35.58,35.59,224594.0,31.2815,31.4912,31.0893,31.098,224594.0
2020-08-24 09:40:00,35.58,35.77,35.55,35.68,245513.0,31.0893,31.2553,31.0631,31.1767,245513.0
2020-08-24 09:50:00,35.67,35.94,35.48,35.92,195789.0,31.1679,31.4038,31.0019,31.3864,195789.0
2020-08-24 10:00:00,35.94,36.48,35.92,36.46,249110.0,31.4038,31.8757,31.3864,31.8582,249110.0
2020-08-24 10:10:00,36.48,36.57,36.35,36.51,196170.0,31.8757,31.9543,31.7621,31.9019,196170.0
2020-08-24 10:20:00,36.52,36.82,36.48,36.78,191644.0,31.9106,32.1728,31.8757,32.1378,191644.0
2020-08-24 10:30:00,36.78,36.88,36.67,36.8,167727.0,32.1378,32.2252,32.0417,32.1553,167727.0
2020-08-24 10:40:00,36.8,36.92,36.56,36.73,150302.0,32.1553,32.2601,31.9456,32.0941,150302.0
2020-08-24 10:50:00,36.74,36.84,36.73,36.83,100728.0,32.1029,32.1902,32.0941,32.1815,100728.0
2020-08-24 11:00:00,36.82,36.83,36.65,36.65,173927.0,32.1728,32.1815,32.0242,32.0242,173927.0
2020-08-24 11:10:00,36.64,36.8,36.64,36.76,106929.0,32.0155,32.1553,32.0155,32.1203,106929.0
2020-08-24 11:20:00,36.76,36.84,36.68,36.81,123121.0,32.1203,32.1902,32.0504,32.164,123121.0
2020-08-24 11:30:00,36.81,37.02,36.77,36.84,241128.0,32.164,32.3475,32.1291,32.1902,241128.0
2020-08-24 11:40:00,36.84,36.91,36.77,36.9,60940.0,32.1902,32.2514,32.1291,32.2427,60940.0
2020-08-24 11:50:00,36.9,37.0,36.83,36.87,88050.0,32.2427,32.3301,32.1815,32.2165,88050.0
2020-08-24 12:00:00,36.87,36.92,36.7,36.7,77405.0,32.2165,32.2601,32.0679,32.0679,77405.0
2020-08-24 12:10:00,36.7,36.93,36.7,36.88,59206.0,32.0679,32.2689,32.0679,32.2252,59206.0
2020-08-24 12:20:00,36.88,36.88,36.8,36.84,34146.0,32.2252,32.2252,32.1553,32.1902,34146.0
2020-08-24 12:30:00,36.84,36.87,36.68,36.71,56375.0,32.1902,32.2165,32.0504,32.0767,56375.0
2020-08-24 12:40:00,36.71,36.77,36.61,36.64,67367.0,32.0767,32.1291,31.9893,32.0155,67367.0
2020-08-24 12:50:00,36.64,36.69,36.55,36.61,73619.0,32.0155,32.0592,31.9368,31.9893,73619.0
2020-08-24 13:00:00,36.61,36.65,36.45,36.47,99081.0,31.9893,32.0242,31.8495,31.8669,99081.0
2020-08-24 13:10:00,36.47,36.57,36.37,36.55,135875.0,31.8669,31.9543,31.7796,31.9368,135875.0
2020-08-24 13:20:00,36.6,36.67,36.55,36.65,55856.0,31.9805,32.0417,31.9368,32.0242,55856.0
2020-08-24 13:30:00,36.65,36.67,36.52,36.57,123229.0,32.0242,32.0417,31.9106,31.9543,123229.0
2020-08-24 13:40:00,36.57,36.67,36.5,36.5,83453.0,31.9543,32.0417,31.8932,31.8932,83453.0
2020-08-24 13:50:00,36.5,36.55,36.46,36.49,53938.0,31.8932,31.9368,31.8582,31.8844,53938.0
2020-08-24 14:00:00,36.51,36.57,36.47,36.57,62664.0,31.9019,31.9543,31.8669,31.9543,62664.0
2020-08-24 14:10:00,36.56,36.58,36.46,36.5,65776.0,31.9456,31.9631,31.8582,31.8932,65776.0
2020-08-24 14:20:00,36.5,36.55,36.48,36.55,101789.0,31.8932,31.9368,31.8757,31.9368,101789.0
2020-08-24 14:30:00,36.55,36.65,36.45,36.64,90504.0,31.9368,32.0242,31.8495,32.0155,90504.0
2020-08-24 14:40:00,36.64,36.76,36.63,36.75,113371.0,32.0155,32.1203,32.0067,32.1116,113371.0
2020-08-24 14:50:00,36.74,36.82,36.71,36.74,46842.0,32.1029,32.1728,32.0767,32.1029,46842.0
2020-08-24 15:00:00,36.74,36.8,36.65,36.68,74071.0,32.1029,32.1553,32.0242,32.0504,74071.0
2020-08-24 15:10:00,36.68,36.68,36.57,36.66,70654.0,32.0504,32.0504,31.9543,32.033,70654.0
2020-08-24 15:20:00,36.66,36.84,36.65,36.84,92107.0,32.033,32.1902,32.0242,32.1902,92107.0
2020-08-24 15:30:00,36.82,36.94,36.79,36.93,93624.0,32.1728,32.2776,32.1466,32.2689,93624.0
2020-08-24 15:40:00,36.93,36.95,36.77,36.8,214036.0,32.2689,32.2864,32.1291,32.1553,214036.0
2020-08-24 15:50:00,36.81,36.86,36.68,36.84,755081.0,32.164,32.2077,32.0504,32.1902,755081.0
2020-08-25 09:30:00,36.95,37.0,36.4,36.51,530988.0,32.2864,32.3301,31.8058,31.9019,530988.0
2020-08-25 09:40:00,36.5,36.58,36.39,36.56,250471.0,31.8932,31.9631,31.797,31.9456,250471.0
2020-08-25 09:50:00,36.57,36.67,36.4,36.66,135050.0,31.9543,32.0417,31.8058,32.033,135050.0
2020-08-25 10:00:00,36.64,36.73,36.44,36.5,145075.0,32.0155,32.0941,31.8407,31.8932,145075.0
2020-08-25 10:10:00,36.5,36.61,36.42,36.47,170958.0,31.8932,31.9893,31.8233,31.8669,170958.0
2020-08-25 10:20:00,36.47,36.53,36.3,36.4,119954.0,31.8669,31.9194,31.7184,31.8058,119954.0
2020-08-25 10:30:00,36.39,36.4,36.17,36.3,112626.0,31.797,31.8058,31.6048,31.7184,112626.0
2020-08-25 10:40:00,36.31,36.32,36.07,36.21,205433.0,31.7271,31.7359,31.5174,31.6398,205433.0
2020-08-25 10:50:00,36.2,36.3,36.19,36.29,86968.0,31.631,31.7184,31.6223,31.7097,86968.0
2020-08-25 11:00:00,36.28,36.4,36.25,36.3,74393.0,31.7009,31.8058,31.6747,31.7184,74393.0
2020-08-25 11:10:00,36.3,36.31,36.04,36.07,83515.0,31.7184,31.7271,31.4912,31.5174,83515.0
2020-08-25 11:20:00,36.06,36.25,36.01,36.24,98526.0,31.5087,31.6747,31.465,31.666,98526.0
2020-08-25 11:30:00,36.23,36.35,36.16,36.17,60321.0,31.6572,31.7621,31.5961,31.6048,60321.0
2020-08-25 11:40:00,36.17,36.18,36.06,36.16,49074.0,31.6048,31.6135,31.5087,31.5961,49074.0
2020-08-25 11:50:00,36.16,36.17,36.08,36.11,57159.0,31.5961,31.6048,31.5262,31.5524,57159.0
2020-08-25 12:00:00,36.11,36.2,36.04,36.17,50807.0,31.5524,31.631,31.4912,31.6048,50807.0
2020-08-25 12:10:00,36.16,36.25,36.13,36.18,57571.0,31.5961,31.6747,31.5699,31.6135,57571.0
2020-08-25 12:20:00,36.17,36.23,36.14,36.2,45058.0,31.6048,31.6572,31.5786,31.631,45058.0
2020-08-25 12:30:00,36.2,36.33,36.18,36.31,45346.0,31.631,31.7446,31.6135,31.7271,45346.0
2020-08-25 12:40:00,36.29,36.37,36.26,36.37,61044.0,31.7097,31.7796,31.6834,31.7796,61044.0
2020-08-25 12:50:00,36.38,36.46,36.36,36.41,67646.0,31.7883,31.8582,31.7708,31.8145,67646.0
2020-08-25 13:00:00,36.41,36.43,36.36,36.41,71375.0,31.8145,31.832,31.7708,31.8145,71375.0
2020-08-25 13:10:00,36.4,36.41,36.26,36.3,87059.0,31.8058,31.8145,31.6834,31.7184,87059.0
2020-08-25 13:20:00,36.3,36.33,36.21,36.25,57896.0,31.7184,31.7446,31.6398,31.6747,57896.0
2020-08-25 13:30:00,36.26,36.39,36.25,36.35,64912.0,31.6834,31.797,31.6747,31.7621,64912.0
2020-08-25 13:40:00,36.35,36.46,36.32,36.41,66878.0,31.7621,31.8582,31.7359,31.8145,66878.0
2020-08-25 13:50:00,36.41,36.43,36.35,36.41,65628.0,31.8145,31.832,31.7621,31.8145,65628.0
2020-08-25 14:00:00,36.41,36.42,36.34,36.4,48237.0,31.8145,31.8233,31.7534,31.8058,48237.0
2020-08-25 14:10:00,36.39,36.41,36.27,36.32,56046.0,31.797,31.8145,31.6922,31.7359,56046.0
2020-08-25 14:20:00,36.32,36.37,36.29,36.31,53842.0,31.7359,31.7796,31.7097,31.7271,53842.0
2020-08-25 14:30:00,36.3,36.36,36.23,36.35,54453.0,31.7184,31.7708,31.6572,31.7621,54453.0
2020-08-25 14:40:00,36.35,36.35,36.29,36.34,55244.0,31.7621,31.7621,31.7097,31.7534,55244.0
2020-08-25 14:50:00,36.34,36.35,36.26,36.27,82462.0,31.7534,31.7621,31.6834,31.6922,82462.0
2020-08-25 15:00:00,36.27,36.33,36.25,36.33,65869.0,31.6922,31.7446,31.6747,31.7446,65869.0
2020-08-25 15:10:00,36.33,36.39,36.28,36.36,99572.0,31.7446,31.797,31.7009,31.7708,99572.0
2020-08-25 15:20:00,36.35,36.38,36.32,36.35,79998.0,31.7621,31.7883,31.7359,31.7621,79998.0
2020-08-25 15:30:00,36.36,36.4,36.29,36.3,130520.0,31.7708,31.8058,31.7097,31.7184,130520.0
2020-08-25 15:40:00,36.3,36.32,36.27,36.28,112643.0,31.7184,31.7359,31.6922,31.7009,112643.0
2020-08-25 15:50:00,36.27,36.5,36.23,36.45,631345.0,31.6922,31.8932,31.6572,31.8495,631345.0
2020-08-26 09:30:00,36.32,36.38,35.98,36.25,171555.0,31.7359,31.7883,31.4388,31.6747,171555.0
2020-08-26 09:40:00,36.23,36.54,36.23,36.49,98497.0,31.6572,31.9281,31.6572,31.8844,98497.0
2020-08-26 09:50:00,36.46,36.56,36.34,36.54,94288.0,31.8582,31.9456,31.7534,31.9281,94288.0
2020-08-26 10:00:00,36.54,36.61,36.46,36.5,108351.0,31.9281,31.9893,31.8582,31.8932,108351.0
2020-08-26 10:10:00,36.5,36.55,36.29,36.33,154500.0,31.8932,31.9368,31.7097,31.7446,154500.0
2020-08-26 10:20:00,36.33,36.34,36.06,36.15,149172.0,31.7446,31.7534,31.5087,31.5873,149172.0
2020-08-26 10:30:00,36.16,36.19,35.98,36.15,117725.0,31.5961,31.6223,31.4388,31.5873,117725.0
2020-08-26 10:40:00,36.14,36.14,35.89,35.95,111110.0,31.5786,31.5786,31.3601,31.4126,111110.0
2020-08-26 10:50:00,35.96,35.99,35.77,35.8,87982.0,31.4213,31.4475,31.2553,31.2815,87982.0
2020-08-26 11:00:00,35.79,35.83,35.7,35.8,134621.0,31.2728,31.3077,31.1941,31.2815,134621.0
2020-08-26 11:10:00,35.8,35.86,35.64,35.65,103240.0,31.2815,31.3339,31.1417,31.1504,103240.0
2020-08-26 11:20:00,35.65,35.82,35.64,35.82,55698.0,31.1504,31.299,31.1417,31.299,55698.0
2020-08-26 11:30:00,35.82,35.82,35.74,35.81,91358.0,31.299,31.299,31.2291,31.2902,91358.0
2020-08-26 11:40:00,35.81,35.96,35.76,35.96,64478.0,31.2902,31.4213,31.2466,31.4213,64478.0
2020-08-26 11:50:00,35.96,36.04,35.83,35.85,64049.0,31.4213,31.4912,31.3077,31.3252,64049.0
2020-08-26 12:00:00,35.86,35.86,35.75,35.82,101812.0,31.3339,31.3339,31.2378,31.299,101812.0
2020-08-26 12:10:00,35.81,35.94,35.77,35.94,51607.0,31.2902,31.4038,31.2553,31.4038,51607.0
2020-08-26 12:20:00,35.93,35.98,35.82,35.88,59893.0,31.3951,31.4388,31.299,31.3514,59893.0
2020-08-26 12:30:00,35.87,35.98,35.84,35.96,101500.0,31.3427,31.4388,31.3165,31.4213,101500.0
2020-08-26 12:40:00,35.95,36.08,35.92,36.04,84234.0,31.4126,31.5262,31.3864,31.4912,84234.0
2020-08-26 12:50:00,36.04,36.04,35.96,35.99,49970.0,31.4912,31.4912,31.4213,31.4475,49970.0
2020-08-26 13:00:00,35.99,36.06,35.97,36.04,62345.0,31.4475,31.5087,31.4301,31.4912,62345.0
2020-08-26 13:10:00,36.05,36.06,35.99,36.03,49422.0,31.5,31.5087,31.4475,31.4825,49422.0
2020-08-26 13:20:00,36.02,36.06,35.99,36.04,38210.0,31.4737,31.5087,31.4475,31.4912,38210.0
2020-08-26 13:30:00,36.04,36.05,35.96,35.99,39523.0,31.4912,31.5,31.4213,31.4475,39523.0
2020-08-26 13:40:00,35.98,36.01,35.95,36.0,40153.0,31.4388,31.465,31.4126,31.4563,40153.0
2020-08-26 13:50:00,36.01,36.07,35.99,36.06,40717.0,31.465,31.5174,31.4475,31.5087,40717.0
2020-08-26 14:00:00,36.06,36.18,36.01,36.01,106566.0,31.5087,31.6135,31.465,31.465,106566.0
2020-08-26 14:10:00,36.02,36.03,35.94,35.95,59333.0,31.4737,31.4825,31.4038,31.4126,59333.0
2020-08-26 14:20:00,35.96,36.01,35.94,35.99,54620.0,31.4213,31.465,31.4038,31.4475,54620.0
2020-08-26 14:30:00,35.99,36.04,35.91,35.93,73566.0,31.4475,31.4912,31.3776,31.3951,73566.0
2020-08-26 14:40:00,35.92,35.95,35.78,35.78,84728.0,31.3864,31.4126,31.264,31.264,84728.0
2020-08-26 14:50:00,35.78,35.88,35.77,35.8,83177.0,31.264,31.3514,31.2553,31.2815,83177.0
2020-08-26 15:00:00,35.8,35.82,35.76,35.8,53501.0,31.2815,31.299,31.2466,31.2815,53501.0
2020-08-26 15:10:00,35.8,35.82,35.61,35.66,224693.0,31.2815,31.299,31.1155,31.1592,224693.0
2020-08-26 15:20:00,35.66,35.71,35.6,35.68,99185.0,31.1592,31.2029,31.1068,31.1767,99185.0
2020-08-26 15:30:00,35.68,35.73,35.5,35.52,139595.0,31.1767,31.2203,31.0194,31.0368,139595.0
2020-08-26 15:40:00,35.52,35.56,35.46,35.5,200566.0,31.0368,31.0718,30.9844,31.0194,200566.0
2020-08-26 15:50:00,35.5,35.5,35.3,35.35,580036.0,31.0194,31.0194,30.8446,30.8883,580036.0
2020-08-27 09:30:00,35.44,35.49,34.85,34.98,312496.0,30.9669,31.0106,30.4514,30.565,312496.0
2020-08-27 09:40:00,34.95,35.22,34.83,34.92,145664.0,30.5388,30.7747,30.4339,30.5126,145664.0
2020-08-27 09:50:00,34.93,35.0,34.82,35.0,119015.0,30.5213,30.5825,30.4252,30.5825,119015.0
2020-08-27 10:00:00,35.02,35.1,34.75,34.79,224892.0,30.6,30.6699,30.364,30.399,224892.0
2020-08-27 10:10:00,34.78,35.02,34.76,34.85,107780.0,30.3902,30.6,30.3728,30.4514,107780.0
2020-08-27 10:20:00,34.85,34.98,34.74,34.87,114673.0,30.4514,30.565,30.3553,30.4689,114673.0
2020-08-27 10:30:00,34.86,35.01,34.82,34.86,102769.0,30.4601,30.5912,30.4252,30.4601,102769.0
2020-08-27 10:40:00,34.86,35.03,34.81,35.03,80306.0,30.4601,30.6087,30.4165,30.6087,80306.0
2020-08-27 10:50:00,35.0,35.19,34.97,35.1,115361.0,30.5825,30.7485,30.5563,30.6699,115361.0
2020-08-27 11:00:00,35.09,35.22,34.87,34.87,134176.0,30.6611,30.7747,30.4689,30.4689,134176.0
2020-08-27 11:10:00,34.88,34.9,34.73,34.81,68486.0,30.4776,30.4951,30.3466,30.4165,68486.0
2020-08-27 11:20:00,34.8,34.86,34.69,34.86,161204.0,30.4077,30.4601,30.3116,30.4601,161204.0
2020-08-27 11:30:00,34.87,34.88,34.61,34.63,211770.0,30.4689,30.4776,30.2417,30.2592,211770.0
2020-08-27 11:40:00,34.64,34.79,34.55,34.55,192075.0,30.2679,30.399,30.1893,30.1893,192075.0
2020-08-27 11:50:00,34.56,34.68,34.55,34.65,102460.0,30.198,30.3029,30.1893,30.2767,102460.0
2020-08-27 12:00:00,34.67,34.74,34.6,34.67,77931.0,30.2941,30.3553,30.233,30.2941,77931.0
2020-08-27 12:10:00,34.67,34.81,34.62,34.66,119671.0,30.2941,30.4165,30.2504,30.2854,119671.0
2020-08-27 12:20:00,34.67,34.68,34.5,34.51,74930.0,30.2941,30.3029,30.1456,30.1543,74930.0
2020-08-27 12:30:00,34.51,34.63,34.49,34.58,93514.0,30.1543,30.2592,30.1368,30.2155,93514.0
2020-08-27 12:40:00,34.58,34.61,34.53,34.58,64368.0,30.2155,30.2417,30.1718,30.2155,64368.0
2020-08-27 12:50:00,34.59,34.64,34.48,34.52,92767.0,30.2242,30.2679,30.1281,30.1631,92767.0
2020-08-27 13:00:00,34.52,34.6,34.4,34.59,113604.0,30.1631,30.233,30.0582,30.2242,113604.0
2020-08-27 13:10:00,34.59,34.73,34.57,34.65,64001.0,30.2242,30.3466,30.2068,30.2767,64001.0
2020-08-27 13:20:00,34.65,34.81,34.64,34.73,96656.0,30.2767,30.4165,30.2679,30.3466,96656.0
2020-08-27 13:30:00,34.73,34.76,34.65,34.7,132188.0,30.3466,30.3728,30.2767,30.3203,132188.0
2020-08-27 13:40:00,34.7,34.7,34.63,34.64,54654.0,30.3203,30.3203,30.2592,30.2679,54654.0
2020-08-27 13:50:00,34.64,34.78,34.62,34.77,138720.0,30.2679,30.3902,30.2504,30.3815,138720.0
2020-08-27 14:00:00,34.77,34.91,34.72,34.76,109269.0,30.3815,30.5038,30.3378,30.3728,109269.0
2020-08-27 14:10:00,34.76,34.83,34.66,34.69,63600.0,30.3728,30.4339,30.2854,30.3116,63600.0
2020-08-27 14:20:00,34.69,34.77,34.68,34.76,52876.0,30.3116,30.3815,30.3029,30.3728,52876.0
2020-08-27 14:30:00,34.77,34.84,34.74,34.79,82369.0,30.3815,30.4427,30.3553,30.399,82369.0
2020-08-27 14:40:00,34.79,34.88,34.76,34.86,58231.0,30.399,30.4776,30.3728,30.4601,58231.0
2020-08-27 14:50:00,34.86,34.86,34.75,34.8,64830.0,30.4601,30.4601,30.364,30.4077,64830.0
2020-08-27 15:00:00,34.81,34.88,34.75,34.85,95045.0,30.4165,30.4776,30.364,30.4514,95045.0
2020-08-27 15:10:00,34.85,34.98,34.81,34.95,228624.0,30.4514,30.565,30.4165,30.5388,228624.0
2020-08-27 15:20:00,34.95,35.05,34.86,35.02,322868.0,30.5388,30.6262,30.4601,30.6,322868.0
2020-08-27 15:30:00,35.02,35.1,35.01,35.08,184869.0,30.6,30.6699,30.5912,30.6524,184869.0
2020-08-27 15:40:00,35.06,35.14,35.01,35.13,195467.0,30.6349,30.7048,30.5912,30.6961,195467.0
2020-08-27 15:50:00,35.13,35.17,34.98,34.98,464070.0,30.6961,30.731,30.565,30.565,464070.0
2020-08-28 09:30:00,35.16,35.5,35.1,35.21,189159.0,30.7223,31.0194,30.6699,30.766,189159.0
2020-08-28 09:40:00,35.22,35.69,35.16,35.64,108277.0,30.7747,31.1854,30.7223,31.1417,108277.0
2020-08-28 09:50:00,35.63,35.76,35.54,35.65,105886.0,31.133,31.2466,31.0543,31.1504,105886.0
2020-08-28 10:00:00,35.65,35.71,35.48,35.64,106571.0,31.1504,31.2029,31.0019,31.1417,106571.0
2020-08-28 10:10:00,35.64,35.78,35.54,35.74,135165.0,31.1417,31.264,31.0543,31.2291,135165.0
2020-08-28 10:20:00,35.73,35.91,35.68,35.75,156792.0,31.2203,31.3776,31.1767,31.2378,156792.0
2020-08-28 10:30:00,35.75,36.0,35.74,35.8,174865.0,31.2378,31.4563,31.2291,31.2815,174865.0
2020-08-28 10:40:00,35.79,36.07,35.79,36.05,132833.0,31.2728,31.5174,31.2728,31.5,132833.0
2020-08-28 10:50:00,36.05,36.08,35.8,35.95,163590.0,31.5,31.5262,31.2815,31.4126,163590.0
2020-08-28 11:00:00,35.94,36.12,35.89,36.06,80073.0,31.4038,31.5611,31.3601,31.5087,80073.0
2020-08-28 11:10:00,36.07,36.17,36.07,36.1,60012.0,31.5174,31.6048,31.5174,31.5436,60012.0
2020-08-28 11:20:00,36.12,36.23,36.03,36.04,94473.0,31.5611,31.6572,31.4825,31.4912,94473.0
2020-08-28 11:30:00,36.05,36.26,36.0,36.15,207718.0,31.5,31.6834,31.4563,31.5873,207718.0
2020-08-28 11:40:00,36.16,36.17,36.09,36.11,73452.0,31.5961,31.6048,31.5349,31.5524,73452.0
2020-08-28 11:50:00,36.11,36.19,35.98,36.07,91682.0,31.5524,31.6223,31.4388,31.5174,91682.0
2020-08-28 12:00:00,36.07,36.17,36.05,36.15,92956.0,31.5174,31.6048,31.5,31.5873,92956.0
2020-08-28 12:10:00,36.16,36.3,36.12,36.28,71192.0,31.5961,31.7184,31.5611,31.7009,71192.0
2020-08-28 12:20:00,36.28,36.34,36.25,36.34,63627.0,31.7009,31.7534,31.6747,31.7534,63627.0
2020-08-28 12:30:00,36.33,36.39,36.28,36.34,100803.0,31.7446,31.797,31.7009,31.7534,100803.0
2020-08-28 12:40:00,36.34,36.53,36.34,36.5,130522.0,31.7534,31.9194,31.7534,31.8932,130522.0
2020-08-28 12:50:00,36.51,36.56,36.46,36.54,99678.0,31.9019,31.9456,31.8582,31.9281,99678.0
2020-08-28 13:00:00,36.54,36.61,36.52,36.6,97574.0,31.9281,31.9893,31.9106,31.9805,97574.0
2020-08-28 13:10:00,36.6,36.75,36.57,36.59,107390.0,31.9805,32.1116,31.9543,31.9718,107390.0
2020-08-28 13:20:00,36.6,36.73,36.59,36.71,92610.0,31.9805,32.0941,31.9718,32.0767,92610.0
2020-08-28 13:30:00,36.71,36.81,36.7,36.8,127406.0,32.0767,32.164,32.0679,32.1553,127406.0
2020-08-28 13:40:00,36.81,36.82,36.76,36.77,68338.0,32.164,32.1728,32.1203,32.1291,68338.0
2020-08-28 13:50:00,36.78,36.81,36.71,36.77,85086.0,32.1378,32.164,32.0767,32.1291,85086.0
2020-08-28 14:00:00,36.76,36.77,36.67,36.75,77412.0,32.1203,32.1291,32.0417,32.1116,77412.0
2020-08-28 14:10:00,36.74,37.0,36.74,37.0,227886.0,32.1029,32.3301,32.1029,32.3301,227886.0
2020-08-28 14:20:00,37.0,37.2,36.96,37.2,267051.0,32.3301,32.5048,32.2951,32.5048,267051.0
2020-08-28 14:30:00,37.2,37.2,37.08,37.16,140537.0,32.5048,32.5048,32.4,32.4699,140537.0
2020-08-28 14:40:00,37.16,37.2,37.08,37.2,142008.0,32.4699,32.5048,32.4,32.5048,142008.0
2020-08-28 14:50:00,37.19,37.24,37.15,37.2,155388.0,32.4961,32.5398,32.4611,32.5048,155388.0
2020-08-28 15:00:00,37.2,37.26,37.15,37.25,169524.0,32.5048,32.5572,32.4611,32.5485,169524.0
2020-08-28 15:10:00,37.24,37.26,37.15,37.16,135728.0,32.5398,32.5572,32.4611,32.4699,135728.0
2020-08-28 15:20:00,37.16,37.24,37.11,37.16,128466.0,32.4699,32.5398,32.4262,32.4699,128466.0
2020-08-28 15:30:00,37.16,37.2,37.1,37.14,204280.0,32.4699,32.5048,32.4174,32.4524,204280.0
2020-08-28 15:40:00,37.13,37.14,36.99,37.05,220323.0,32.4436,32.4524,32.3213,32.3737,220323.0
2020-08-28 15:50:00,37.05,37.13,36.94,37.09,756528.0,32.3737,32.4436,32.2776,32.4087,756528.0
2020-08-31 09:30:00,37.01,37.07,36.22,36.42,276117.0,32.3388,32.3912,31.6485,31.8233,276117.0
2020-08-31 09:40:00,36.4,36.4,36.03,36.08,206061.0,31.8058,31.8058,31.4825,31.5262,206061.0
2020-08-31 09:50:00,36.07,36.14,35.88,36.09,259830.0,31.5174,31.5786,31.3514,31.5349,259830.0
2020-08-31 10:00:00,36.07,36.07,35.79,35.97,113074.0,31.5174,31.5174,31.2728,31.4301,113074.0
2020-08-31 10:10:00,35.97,36.08,35.86,36.05,91145.0,31.4301,31.5262,31.3339,31.5,91145.0
2020-08-31 10:20:00,36.03,36.06,35.87,36.05,74776.0,31.4825,31.5087,31.3427,31.5,74776.0
2020-08-31 10:30:00,36.04,36.22,36.03,36.16,92746.0,31.4912,31.6485,31.4825,31.5961,92746.0
2020-08-31 10:40:00,36.16,36.18,36.05,36.15,142908.0,31.5961,31.6135,31.5,31.5873,142908.0
2020-08-31 10:50:00,36.16,36.39,36.12,36.35,97562.0,31.5961,31.797,31.5611,31.7621,97562.0
2020-08-31 11:00:00,36.34,36.35,36.12,36.13,59148.0,31.7534,31.7621,31.5611,31.5699,59148.0
2020-08-31 11:10:00,36.14,36.16,36.01,36.02,57892.0,31.5786,31.5961,31.465,31.4737,57892.0
2020-08-31 11:20:00,36.01,36.04,35.87,35.91,68455.0,31.465,31.4912,31.3427,31.3776,68455.0
2020-08-31 11:30:00,35.89,36.03,35.84,36.0,55452.0,31.3601,31.4825,31.3165,31.4563,55452.0
2020-08-31 11:40:00,35.99,36.11,35.98,36.02,44535.0,31.4475,31.5524,31.4388,31.4737,44535.0
2020-08-31 11:50:00,36.01,36.1,35.99,36.0,40519.0,31.465,31.5436,31.4475,31.4563,40519.0
2020-08-31 12:00:00,35.99,35.99,35.92,35.95,38387.0,31.4475,31.4475,31.3864,31.4126,38387.0
2020-08-31 12:10:00,35.94,35.97,35.87,35.91,39913.0,31.4038,31.4301,31.3427,31.3776,39913.0
2020-08-31 12:20:00,35.9,35.96,35.74,35.75,67550.0,31.3689,31.4213,31.2291,31.2378,67550.0
2020-08-31 12:30:00,35.74,35.83,35.72,35.73,58247.0,31.2291,31.3077,31.2116,31.2203,58247.0
2020-08-31 12:40:00,35.72,35.72,35.62,35.68,55112.0,31.2116,31.2116,31.1242,31.1767,55112.0
2020-08-31 12:50:00,35.67,35.77,35.64,35.73,37206.0,31.1679,31.2553,31.1417,31.2203,37206.0
2020-08-31 13:00:00,35.73,35.75,35.65,35.75,62137.0,31.2203,31.2378,31.1504,31.2378,62137.0
2020-08-31 13:10:00,35.73,35.75,35.66,35.73,30427.0,31.2203,31.2378,31.1592,31.2203,30427.0
2020-08-31 13:20:00,35.71,35.73,35.66,35.69,46137.0,31.2029,31.2203,31.1592,31.1854,46137.0
2020-08-31 13:30:00,35.68,35.81,35.63,35.81,34866.0,31.1767,31.2902,31.133,31.2902,34866.0
2020-08-31 13:40:00,35.8,35.83,35.68,35.73,90505.0,31.2815,31.3077,31.1767,31.2203,90505.0
2020-08-31 13:50:00,35.73,35.83,35.7,35.79,95012.0,31.2203,31.3077,31.1941,31.2728,95012.0
2020-08-31 14:00:00,35.78,35.79,35.7,35.72,30638.0,31.264,31.2728,31.1941,31.2116,30638.0
2020-08-31 14:10:00,35.71,35.74,35.65,35.67,60608.0,31.2029,31.2291,31.1504,31.1679,60608.0
2020-08-31 14:20:00,35.66,35.76,35.65,35.66,44796.0,31.1592,31.2466,31.1504,31.1592,44796.0
2020-08-31 14:30:00,35.65,35.72,35.62,35.68,49798.0,31.1504,31.2116,31.1242,31.1767,49798.0
2020-08-31 14:40:00,35.66,35.72,35.63,35.66,49457.0,31.1592,31.2116,31.133,31.1592,49457.0
2020-08-31 14:50:00,35.65,35.65,35.57,35.61,54411.0,31.1504,31.1504,31.0805,31.1155,54411.0
2020-08-31 15:00:00,35.6,35.74,35.58,35.73,68847.0,31.1068,31.2291,31.0893,31.2203,68847.0
2020-08-31 15:10:00,35.73,35.77,35.67,35.67,82120.0,31.2203,31.2553,31.1679,31.1679,82120.0
2020-08-31 15:20:00,35.66,35.67,35.58,35.64,67117.0,31.1592,31.1679,31.0893,31.1417,67117.0
2020-08-31 15:30:00,35.64,35.67,35.6,35.64,104605.0,31.1417,31.1679,31.1068,31.1417,104605.0
2020-08-31 15:40:00,35.64,35.64,35.51,35.59,158730.0,31.1417,31.1417,31.0281,31.098,158730.0
2020-08-31 15:50:00,35.58,35.58,35.46,35.46,551619.0,31.0893,31.0893,30.9844,30.9844,551619.0
2020-09-01 09:30:00,35.01,35.12,34.65,34.89,369930.0,30.5912,30.6873,30.2767,30.4864,369930.0
2020-09-01 09:40:00,34.87,35.39,34.74,35.38,251243.0,30.4689,30.9233,30.3553,30.9145,251243.0
2020-09-01 09:50:00,35.35,35.61,35.27,35.49,129304.0,30.8883,31.1155,30.8184,31.0106,129304.0
2020-09-01 10:00:00,35.48,35.62,35.3,35.38,129309.0,31.0019,31.1242,30.8446,30.9145,129309.0
2020-09-01 10:10:00,35.38,35.39,35.21,35.29,71883.0,30.9145,30.9233,30.766,30.8359,71883.0
2020-09-01 10:20:00,35.29,35.5,35.23,35.49,115584.0,30.8359,31.0194,30.7835,31.0106,115584.0
2020-09-01 10:30:00,35.51,35.73,35.45,35.66,82010.0,31.0281,31.2203,30.9757,31.1592,82010.0
2020-09-01 10:40:00,35.65,35.73,35.61,35.72,131335.0,31.1504,31.2203,31.1155,31.2116,131335.0
2020-09-01 10:50:00,35.73,35.87,35.66,35.82,147472.0,31.2203,31.3427,31.1592,31.299,147472.0
2020-09-01 11:00:00,35.82,35.82,35.59,35.59,143586.0,31.299,31.299,31.098,31.098,143586.0
2020-09-01 11:10:00,35.58,35.64,35.36,35.43,102850.0,31.0893,31.1417,30.897,30.9582,102850.0
2020-09-01 11:20:00,35.43,35.49,35.34,35.36,42875.0,30.9582,31.0106,30.8796,30.897,42875.0
2020-09-01 11:30:00,35.37,35.53,35.34,35.49,53140.0,30.9058,31.0456,30.8796,31.0106,53140.0
2020-09-01 11:40:00,35.48,35.53,35.36,35.36,44590.0,31.0019,31.0456,30.897,30.897,44590.0
2020-09-01 11:50:00,35.36,35.44,35.27,35.3,58203.0,30.897,30.9669,30.8184,30.8446,58203.0
2020-09-01 12:00:00,35.33,35.35,35.19,35.21,36203.0,30.8708,30.8883,30.7485,30.766,36203.0
2020-09-01 12:10:00,35.19,35.22,35.1,35.16,41513.0,30.7485,30.7747,30.6699,30.7223,41513.0
2020-09-01 12:20:00,35.16,35.19,35.15,35.19,32907.0,30.7223,30.7485,30.7135,30.7485,32907.0
2020-09-01 12:30:00,35.19,35.2,35.09,35.11,41531.0,30.7485,30.7572,30.6611,30.6786,41531.0
2020-09-01 12:40:00,35.11,35.16,35.07,35.09,45740.0,30.6786,30.7223,30.6436,30.6611,45740.0
2020-09-01 12:50:00,35.1,35.27,35.1,35.24,46156.0,30.6699,30.8184,30.6699,30.7922,46156.0
2020-09-01 13:00:00,35.22,35.26,35.16,35.22,55130.0,30.7747,30.8097,30.7223,30.7747,55130.0
2020-09-01 13:10:00,35.23,35.26,35.16,35.16,43956.0,30.7835,30.8097,30.7223,30.7223,43956.0
2020-09-01 13:20:00,35.14,35.14,35.02,35.06,49050.0,30.7048,30.7048,30.6,30.6349,49050.0
2020-09-01 13:30:00,35.06,35.09,34.99,35.07,53606.0,30.6349,30.6611,30.5737,30.6436,53606.0
2020-09-01 13:40:00,35.07,35.11,34.98,35.07,70265.0,30.6436,30.6786,30.565,30.6436,70265.0
2020-09-01 13:50:00,35.06,35.1,35.0,35.01,39389.0,30.6349,30.6699,30.5825,30.5912,39389.0
2020-09-01 14:00:00,35.01,35.02,34.82,34.85,71843.0,30.5912,30.6,30.4252,30.4514,71843.0
2020-09-01 14:10:00,34.86,34.94,34.85,34.88,53479.0,30.4601,30.5301,30.4514,30.4776,53479.0
2020-09-01 14:20:00,34.87,34.89,34.83,34.84,46529.0,30.4689,30.4864,30.4339,30.4427,46529.0
2020-09-01 14:30:00,34.83,34.87,34.78,34.8,109769.0,30.4339,30.4689,30.3902,30.4077,109769.0
2020-09-01 14:40:00,34.81,34.83,34.77,34.79,111409.0,30.4165,30.4339,30.3815,30.399,111409.0
2020-09-01 14:50:00,34.79,34.84,34.76,34.79,76833.0,30.399,30.4427,30.3728,30.399,76833.0
2020-09-01 15:00:00,34.79,34.8,34.72,34.73,124457.0,30.399,30.4077,30.3378,30.3466,124457.0
2020-09-01 15:10:00,34.72,34.73,34.64,34.68,185141.0,30.3378,30.3466,30.2679,30.3029,185141.0
2020-09-01 15:20:00,34.69,34.8,34.63,34.77,83575.0,30.3116,30.4077,30.2592,30.3815,83575.0
2020-09-01 15:30:00,34.77,34.87,34.7,34.84,146656.0,30.3815,30.4689,30.3203,30.4427,146656.0
2020-09-01 15:40:00,34.85,34.99,34.84,34.97,158523.0,30.4514,30.5737,30.4427,30.5563,158523.0
2020-09-01 15:50:00,34.97,35.02,34.89,34.97,421492.0,30.5563,30.6,30.4864,30.5563,421492.0
2020-09-02 09:30:00,35.03,35.17,34.8,34.93,215123.0,30.6087,30.731,30.4077,30.5213,215123.0
2020-09-02 09:40:00,34.92,34.97,34.59,34.63,160413.0,30.5126,30.5563,30.2242,30.2592,160413.0
2020-09-02 09:50:00,34.64,34.94,34.62,34.93,170559.0,30.2679,30.5301,30.2504,30.5213,170559.0
2020-09-02 10:00:00,34.93,35.11,34.85,34.89,193578.0,30.5213,30.6786,30.4514,30.4864,193578.0
2020-09-02 10:10:00,34.89,35.08,34.86,35.03,111887.0,30.4864,30.6524,30.4601,30.6087,111887.0
2020-09-02 10:20:00,35.01,35.13,34.95,35.07,63938.0,30.5912,30.6961,30.5388,30.6436,63938.0
2020-09-02 10:30:00,35.09,35.42,35.09,35.39,97178.0,30.6611,30.9495,30.6611,30.9233,97178.0
2020-09-02 10:40:00,35.41,35.43,35.07,35.2,171938.0,30.9407,30.9582,30.6436,30.7572,171938.0
2020-09-02 10:50:00,35.21,35.26,35.11,35.17,62513.0,30.766,30.8097,30.6786,30.731,62513.0
2020-09-02 11:00:00,35.19,35.39,35.15,35.32,66759.0,30.7485,30.9233,30.7135,30.8621,66759.0
2020-09-02 11:10:00,35.31,35.35,35.08,35.08,69451.0,30.8534,30.8883,30.6524,30.6524,69451.0
2020-09-02 11:20:00,35.1,35.13,34.94,34.99,136736.0,30.6699,30.6961,30.5301,30.5737,136736.0
2020-09-02 11:30:00,34.98,35.14,34.97,35.03,80492.0,30.565,30.7048,30.5563,30.6087,80492.0
2020-09-02 11:40:00,35.03,35.08,34.97,35.01,71171.0,30.6087,30.6524,30.5563,30.5912,71171.0
2020-09-02 11:50:00,35.01,35.15,35.0,35.09,57831.0,30.5912,30.7135,30.5825,30.6611,57831.0
2020-09-02 12:00:00,35.09,35.11,34.93,35.0,83096.0,30.6611,30.6786,30.5213,30.5825,83096.0
2020-09-02 12:10:00,35.0,35.06,34.97,35.05,27528.0,30.5825,30.6349,30.5563,30.6262,27528.0
2020-09-02 12:20:00,35.06,35.17,35.01,35.13,40722.0,30.6349,30.731,30.5912,30.6961,40722.0
2020-09-02 12:30:00,35.11,35.14,35.04,35.04,133278.0,30.6786,30.7048,30.6174,30.6174,133278.0
2020-09-02 12:40:00,35.05,35.09,35.02,35.03,27158.0,30.6262,30.6611,30.6,30.6087,27158.0
2020-09-02 12:50:00,35.03,35.03,34.85,34.87,61120.0,30.6087,30.6087,30.4514,30.4689,61120.0
2020-09-02 13:00:00,34.86,34.86,34.76,34.82,87069.0,30.4601,30.4601,30.3728,30.4252,87069.0
2020-09-02 13:10:00,34.84,34.86,34.77,34.8,97666.0,30.4427,30.4601,30.3815,30.4077,97666.0
2020-09-02 13:20:00,34.82,34.98,34.8,34.97,65813.0,30.4252,30.565,30.4077,30.5563,65813.0
2020-09-02 13:30:00,34.97,34.97,34.88,34.88,46899.0,30.5563,30.5563,30.4776,30.4776,46899.0
2020-09-02 13:40:00,34.89,34.92,34.82,34.82,57238.0,30.4864,30.5126,30.4252,30.4252,57238.0
2020-09-02 13:50:00,34.82,34.83,34.75,34.77,63941.0,30.4252,30.4339,30.364,30.3815,63941.0
2020-09-02 14:00:00,34.79,34.8,34.7,34.79,56188.0,30.399,30.4077,30.3203,30.399,56188.0
2020-09-02 14:10:00,34.79,34.88,34.75,34.84,86467.0,30.399,30.4776,30.364,30.4427,86467.0
2020-09-02 14:20:00,34.86,34.87,34.8,34.86,43565.0,30.4601,30.4689,30.4077,30.4601,43565.0
2020-09-02 14:30:00,34.87,34.87,34.77,34.82,61207.0,30.4689,30.4689,30.3815,30.4252,61207.0
2020-09-02 14:40:00,34.81,34.99,34.79,34.96,70732.0,30.4165,30.5737,30.399,30.5475,70732.0
2020-09-02 14:50:00,34.97,35.0,34.84,34.86,93727.0,30.5563,30.5825,30.4427,30.4601,93727.0
2020-09-02 15:00:00,34.85,34.86,34.7,34.73,104731.0,30.4514,30.4601,30.3203,30.3466,104731.0
2020-09-02 15:10:00,34.73,34.81,34.71,34.78,127476.0,30.3466,30.4165,30.3291,30.3902,127476.0
2020-09-02 15:20:00,34.77,34.88,34.76,34.84,99684.0,30.3815,30.4776,30.3728,30.4427,99684.0
2020-09-02 15:30:00,34.84,34.98,34.82,34.97,168597.0,30.4427,30.565,30.4252,30.5563,168597.0
2020-09-02 15:40:00,34.97,35.05,34.92,35.02,200568.0,30.5563,30.6262,30.5126,30.6,200568.0
2020-09-02 15:50:00,35.02,35.12,34.98,35.01,396422.0,30.6,30.6873,30.565,30.5912,396422.0
2020-09-03 09:30:00,35.1,35.47,34.92,35.37,215494.0,30.6699,30.9932,30.5126,30.9058,215494.0
2020-09-03 09:40:00,35.37,35.82,35.31,35.75,161633.0,30.9058,31.299,30.8534,31.2378,161633.0
2020-09-03 09:50:00,35.77,35.83,35.57,35.62,173731.0,31.2553,31.3077,31.0805,31.1242,173731.0
2020-09-03 10:00:00,35.6,35.65,35.22,35.28,198330.0,31.1068,31.1504,30.7747,30.8271,198330.0
2020-09-03 10:10:00,35.27,35.47,35.25,35.4,139955.0,30.8184,30.9932,30.8009,30.932,139955.0
2020-09-03 10:20:00,35.41,35.5,35.19,35.25,113328.0,30.9407,31.0194,30.7485,30.8009,113328.0
2020-09-03 10:30:00,35.26,35.54,35.17,35.4,127998.0,30.8097,31.0543,30.731,30.932,127998.0
2020-09-03 10:40:00,35.41,35.43,35.14,35.14,119970.0,30.9407,30.9582,30.7048,30.7048,119970.0
2020-09-03 10:50:00,35.15,35.16,34.93,34.95,150594.0,30.7135,30.7223,30.5213,30.5388,150594.0
2020-09-03 11:00:00,34.96,34.96,34.66,34.73,100130.0,30.5475,30.5475,30.2854,30.3466,100130.0
2020-09-03 11:10:00,34.73,34.8,34.28,34.3,132950.0,30.3466,30.4077,29.9534,29.9708,132950.0
2020-09-03 11:20:00,34.3,34.62,34.27,34.51,148081.0,29.9708,30.2504,29.9446,30.1543,148081.0
2020-09-03 11:30:00,34.5,34.77,34.39,34.74,133229.0,30.1456,30.3815,30.0495,30.3553,133229.0
2020-09-03 11:40:00,34.76,34.95,34.75,34.82,119865.0,30.3728,30.5388,30.364,30.4252,119865.0
2020-09-03 11:50:00,34.82,34.96,34.8,34.87,51354.0,30.4252,30.5475,30.4077,30.4689,51354.0
2020-09-03 12:00:00,34.87,35.01,34.76,34.98,88890.0,30.4689,30.5912,30.3728,30.565,88890.0
2020-09-03 12:10:00,34.98,35.01,34.85,34.93,68903.0,30.565,30.5912,30.4514,30.5213,68903.0
2020-09-03 12:20:00,34.93,35.0,34.84,34.85,59477.0,30.5213,30.5825,30.4427,30.4514,59477.0
2020-09-03 12:30:00,34.86,34.91,34.67,34.76,94557.0,30.4601,30.5038,30.2941,30.3728,94557.0
2020-09-03 12:40:00,34.75,34.76,34.5,34.5,93983.0,30.364,30.3728,30.1456,30.1456,93983.0
2020-09-03 12:50:00,34.51,34.7,34.5,34.59,90018.0,30.1543,30.3203,30.1456,30.2242,90018.0
2020-09-03 13:00:00,34.59,34.62,34.43,34.6,122757.0,30.2242,30.2504,30.0844,30.233,122757.0
2020-09-03 13:10:00,34.59,34.74,34.48,34.54,84065.0,30.2242,30.3553,30.1281,30.1805,84065.0
2020-09-03 13:20:00,34.55,34.66,34.43,34.65,73480.0,30.1893,30.2854,30.0844,30.2767,73480.0
2020-09-03 13:30:00,34.64,34.65,34.36,34.43,91174.0,30.2679,30.2767,30.0233,30.0844,91174.0
2020-09-03 13:40:00,34.42,34.48,34.35,34.37,54215.0,30.0757,30.1281,30.0145,30.032,54215.0
2020-09-03 13:50:00,34.38,34.53,34.37,34.45,71094.0,30.0407,30.1718,30.032,30.1019,71094.0
2020-09-03 14:00:00,34.44,34.47,34.28,34.41,151453.0,30.0932,30.1194,29.9534,30.0669,151453.0
2020-09-03 14:10:00,34.42,34.52,34.3,34.32,119264.0,30.0757,30.1631,29.9708,29.9883,119264.0
2020-09-03 14:20:00,34.32,34.4,34.26,34.36,57499.0,29.9883,30.0582,29.9359,30.0233,57499.0
2020-09-03 14:30:00,34.35,34.5,34.22,34.23,155213.0,30.0145,30.1456,29.9009,29.9097,155213.0
2020-09-03 14:40:00,34.24,34.27,34.08,34.12,141038.0,29.9184,29.9446,29.7786,29.8135,141038.0
2020-09-03 14:50:00,34.12,34.17,34.0,34.01,112098.0,29.8135,29.8572,29.7087,29.7174,112098.0
2020-09-03 15:00:00,34.02,34.13,33.99,34.08,174986.0,29.7262,29.8223,29.7,29.7786,174986.0
2020-09-03 15:10:00,34.08,34.17,34.01,34.08,100036.0,29.7786,29.8572,29.7174,29.7786,100036.0
2020-09-03 15:20:00,34.07,34.14,33.98,34.09,123618.0,29.7699,29.831,29.6912,29.7873,123618.0
2020-09-03 15:30:00,34.08,34.21,34.01,34.13,152494.0,29.7786,29.8922,29.7174,29.8223,152494.0
2020-09-03 15:40:00,34.13,34.18,34.02,34.04,193770.0,29.8223,29.866,29.7262,29.7436,193770.0
2020-09-03 15:50:00,34.03,34.28,33.94,34.27,448200.0,29.7349,29.9534,29.6563,29.9446,448200.0
2020-09-04 09:30:00,34.54,34.78,34.18,34.34,276948.0,30.1805,30.3902,29.866,30.0058,276948.0
2020-09-04 09:40:00,34.31,34.77,34.3,34.68,230075.0,29.9796,30.3815,29.9708,30.3029,230075.0
2020-09-04 09:50:00,34.68,34.72,34.12,34.17,197909.0,30.3029,30.3378,29.8135,29.8572,197909.0
2020-09-04 10:00:00,34.18,34.42,34.09,34.25,133546.0,29.866,30.0757,29.7873,29.9271,133546.0
2020-09-04 10:10:00,34.23,34.29,33.93,33.95,105026.0,29.9097,29.9621,29.6475,29.665,105026.0
2020-09-04 10:20:00,33.95,34.07,33.65,33.67,245599.0,29.665,29.7699,29.4029,29.4203,245599.0
2020-09-04 10:30:00,33.67,33.8,33.36,33.51,244878.0,29.4203,29.5339,29.1495,29.2805,244878.0
2020-09-04 10:40:00,33.51,33.75,33.31,33.73,187980.0,29.2805,29.4902,29.1058,29.4728,187980.0
2020-09-04 10:50:00,33.72,33.73,33.5,33.54,128144.0,29.464,29.4728,29.2718,29.3068,128144.0
2020-09-04 11:00:00,33.54,33.6,33.33,33.38,174423.0,29.3068,29.3592,29.1233,29.1669,174423.0
2020-09-04 11:10:00,33.38,33.51,33.23,33.45,194855.0,29.1669,29.2805,29.0359,29.2281,194855.0
2020-09-04 11:20:00,33.45,33.53,33.35,33.39,148190.0,29.2281,29.298,29.1407,29.1757,148190.0
2020-09-04 11:30:00,33.39,33.55,33.37,33.45,123564.0,29.1757,29.3155,29.1582,29.2281,123564.0
2020-09-04 11:40:00,33.46,33.57,33.31,33.31,190529.0,29.2369,29.333,29.1058,29.1058,190529.0
2020-09-04 11:50:00,33.32,33.7,33.28,33.63,114748.0,29.1145,29.4466,29.0796,29.3854,114748.0
2020-09-04 12:00:00,33.63,33.68,33.5,33.58,74005.0,29.3854,29.4291,29.2718,29.3417,74005.0
2020-09-04 12:10:00,33.59,33.64,33.51,33.59,136255.0,29.3504,29.3941,29.2805,29.3504,136255.0
2020-09-04 12:20:00,33.59,33.82,33.56,33.71,99115.0,29.3504,29.5514,29.3242,29.4553,99115.0
2020-09-04 12:30:00,33.72,33.72,33.59,33.65,202136.0,29.464,29.464,29.3504,29.4029,202136.0
2020-09-04 12:40:00,33.65,33.91,33.61,33.9,121235.0,29.4029,29.6301,29.3679,29.6213,121235.0
2020-09-04 12:50:00,33.91,33.99,33.79,33.81,117551.0,29.6301,29.7,29.5252,29.5427,117551.0
2020-09-04 13:00:00,33.81,33.84,33.66,33.7,97940.0,29.5427,29.5689,29.4116,29.4466,97940.0
2020-09-04 13:10:00,33.7,33.78,33.59,33.62,84295.0,29.4466,29.5165,29.3504,29.3767,84295.0
2020-09-04 13:20:00,33.61,33.69,33.6,33.67,53581.0,29.3679,29.4378,29.3592,29.4203,53581.0
2020-09-04 13:30:00,33.65,33.68,33.54,33.64,73754.0,29.4029,29.4291,29.3068,29.3941,73754.0
2020-09-04 13:40:00,33.63,33.77,33.63,33.73,81862.0,29.3854,29.5077,29.3854,29.4728,81862.0
2020-09-04 13:50:00,33.72,33.82,33.66,33.8,125853.0,29.464,29.5514,29.4116,29.5339,125853.0
2020-09-04 14:00:00,33.8,33.84,33.75,33.8,71157.0,29.5339,29.5689,29.4902,29.5339,71157.0
2020-09-04 14:10:00,33.79,33.79,33.64,33.74,68514.0,29.5252,29.5252,29.3941,29.4815,68514.0
2020-09-04 14:20:00,33.74,33.8,33.69,33.8,71214.0,29.4815,29.5339,29.4378,29.5339,71214.0
2020-09-04 14:30:00,33.79,33.88,33.76,33.88,118863.0,29.5252,29.6038,29.499,29.6038,118863.0
2020-09-04 14:40:00,33.87,34.04,33.85,34.02,129779.0,29.5951,29.7436,29.5776,29.7262,129779.0
2020-09-04 14:50:00,34.03,34.04,33.89,34.0,105855.0,29.7349,29.7436,29.6126,29.7087,105855.0
2020-09-04 15:00:00,34.01,34.05,33.93,33.94,110477.0,29.7174,29.7524,29.6475,29.6563,110477.0
2020-09-04 15:10:00,33.93,33.99,33.84,33.96,108075.0,29.6475,29.7,29.5689,29.6737,108075.0
2020-09-04 15:20:00,33.96,33.99,33.89,33.94,112396.0,29.6737,29.7,29.6126,29.6563,112396.0
2020-09-04 15:30:00,33.94,33.94,33.71,33.76,148311.0,29.6563,29.6563,29.4553,29.499,148311.0
2020-09-04 15:40:00,33.76,33.85,33.72,33.73,182724.0,29.499,29.5776,29.464,29.4728,182724.0
2020-09-04 15:50:00,33.73,33.78,33.57,33.64,743601.0,29.4728,29.5165,29.333,29.3941,743601.0
2020-09-08 09:30:00,33.05,33.41,32.8,33.25,369665.0,28.8786,29.1932,28.6602,29.0534,369665.0
2020-09-08 09:40:00,33.23,33.32,32.87,32.89,227732.0,29.0359,29.1145,28.7213,28.7388,227732.0
2020-09-08 09:50:00,32.91,33.31,32.83,33.18,238353.0,28.7563,29.1058,28.6864,28.9922,238353.0
2020-09-08 10:00:00,33.19,33.2,32.75,32.91,201248.0,29.0009,29.0097,28.6165,28.7563,201248.0
2020-09-08 10:10:00,32.93,32.97,32.75,32.83,146178.0,28.7737,28.8087,28.6165,28.6864,146178.0
2020-09-08 10:20:00,32.84,33.04,32.73,32.95,193199.0,28.6951,28.8699,28.599,28.7912,193199.0
2020-09-08 10:30:00,32.93,33.01,32.83,32.98,108537.0,28.7737,28.8436,28.6864,28.8174,108537.0
2020-09-08 10:40:00,33.0,33.01,32.61,32.63,100604.0,28.8349,28.8436,28.4941,28.5116,100604.0
2020-09-08 10:50:00,32.63,32.74,32.57,32.64,90044.0,28.5116,28.6077,28.4592,28.5203,90044.0
2020-09-08 11:00:00,32.64,32.92,32.56,32.89,75317.0,28.5203,28.765,28.4504,28.7388,75317.0
2020-09-08 11:10:00,32.88,32.98,32.83,32.96,57130.0,28.7301,28.8174,28.6864,28.8,57130.0
2020-09-08 11:20:00,32.97,33.04,32.9,32.97,95127.0,28.8087,28.8699,28.7475,28.8087,95127.0
2020-09-08 11:30:00,32.97,33.05,32.85,32.96,78553.0,28.8087,28.8786,28.7038,28.8,78553.0
2020-09-08 11:40:00,32.95,32.99,32.76,32.78,128349.0,28.7912,28.8262,28.6252,28.6427,128349.0
2020-09-08 11:50:00,32.78,32.81,32.66,32.71,73252.0,28.6427,28.6689,28.5378,28.5815,73252.0
2020-09-08 12:00:00,32.71,32.86,32.68,32.8,58064.0,28.5815,28.7126,28.5553,28.6602,58064.0
2020-09-08 12:10:00,32.8,33.02,32.79,33.02,87967.0,28.6602,28.8524,28.6514,28.8524,87967.0
2020-09-08 12:20:00,33.03,33.08,32.95,32.95,89260.0,28.8611,28.9048,28.7912,28.7912,89260.0
2020-09-08 12:30:00,32.96,32.98,32.91,32.93,64845.0,28.8,28.8174,28.7563,28.7737,64845.0
2020-09-08 12:40:00,32.93,33.03,32.92,32.97,40876.0,28.7737,28.8611,28.765,28.8087,40876.0
2020-09-08 12:50:00,32.96,33.03,32.93,32.99,82628.0,28.8,28.8611,28.7737,28.8262,82628.0
2020-09-08 13:00:00,32.99,32.99,32.9,32.91,61658.0,28.8262,28.8262,28.7475,28.7563,61658.0
2020-09-08 13:10:00,32.9,33.04,32.9,33.03,61311.0,28.7475,28.8699,28.7475,28.8611,61311.0
2020-09-08 13:20:00,33.03,33.03,32.93,32.95,46080.0,28.8611,28.8611,28.7737,28.7912,46080.0
2020-09-08 13:30:00,32.93,33.04,32.9,32.97,46231.0,28.7737,28.8699,28.7475,28.8087,46231.0
2020-09-08 13:40:00,32.98,33.0,32.87,32.91,83031.0,28.8174,28.8349,28.7213,28.7563,83031.0
2020-09-08 13:50:00,32.91,32.95,32.82,32.83,60692.0,28.7563,28.7912,28.6776,28.6864,60692.0
2020-09-08 14:00:00,32.83,32.92,32.8,32.9,71920.0,28.6864,28.765,28.6602,28.7475,71920.0
2020-09-08 14:10:00,32.91,32.93,32.74,32.75,77979.0,28.7563,28.7737,28.6077,28.6165,77979.0
2020-09-08 14:20:00,32.76,32.76,32.64,32.68,64779.0,28.6252,28.6252,28.5203,28.5553,64779.0
2020-09-08 14:30:00,32.67,32.69,32.55,32.56,83392.0,28.5466,28.564,28.4417,28.4504,83392.0
2020-09-08 14:40:00,32.57,32.6,32.48,32.57,110051.0,28.4592,28.4854,28.3805,28.4592,110051.0
2020-09-08 14:50:00,32.56,32.65,32.43,32.65,100324.0,28.4504,28.5291,28.3369,28.5291,100324.0
2020-09-08 15:00:00,32.64,32.64,32.36,32.45,97836.0,28.5203,28.5203,28.2757,28.3543,97836.0
2020-09-08 15:10:00,32.45,32.59,32.33,32.44,194535.0,28.3543,28.4767,28.2495,28.3456,194535.0
2020-09-08 15:20:00,32.43,32.5,32.37,32.48,159499.0,28.3369,28.398,28.2844,28.3805,159499.0
2020-09-08 15:30:00,32.49,32.56,32.36,32.43,174679.0,28.3893,28.4504,28.2757,28.3369,174679.0
2020-09-08 15:40:00,32.43,32.49,32.39,32.42,317975.0,28.3369,28.3893,28.3019,28.3281,317975.0
2020-09-08 15:50:00,32.42,32.42,32.23,32.33,691647.0,28.3281,28.3281,28.1621,28.2495,691647.0
2020-09-09 09:30:00,32.72,32.75,31.92,32.42,403059.0,28.5902,28.6165,27.8912,28.3281,403059.0
2020-09-09 09:40:00,32.39,32.48,32.05,32.27,165424.0,28.3019,28.3805,28.0048,28.197,165424.0
2020-09-09 09:50:00,32.28,32.63,32.28,32.55,150270.0,28.2058,28.5116,28.2058,28.4417,150270.0
2020-09-09 10:00:00,32.57,32.6,32.22,32.24,114506.0,28.4592,28.4854,28.1534,28.1708,114506.0
2020-09-09 10:10:00,32.25,32.34,32.11,32.22,125136.0,28.1796,28.2582,28.0572,28.1534,125136.0
2020-09-09 10:20:00,32.22,32.33,32.05,32.05,216456.0,28.1534,28.2495,28.0048,28.0048,216456.0
2020-09-09 10:30:00,32.06,32.2,32.05,32.13,134249.0,28.0136,28.1359,28.0048,28.0747,134249.0
2020-09-09 10:40:00,32.13,32.21,31.96,32.1,134258.0,28.0747,28.1446,27.9262,28.0485,134258.0
2020-09-09 10:50:00,32.12,32.2,32.03,32.2,80189.0,28.066,28.1359,27.9873,28.1359,80189.0
2020-09-09 11:00:00,32.22,32.4,32.22,32.28,101307.0,28.1534,28.3106,28.1534,28.2058,101307.0
2020-09-09 11:10:00,32.29,32.3,32.15,32.18,87540.0,28.2145,28.2233,28.0922,28.1184,87540.0
2020-09-09 11:20:00,32.18,32.47,32.17,32.44,101903.0,28.1184,28.3718,28.1097,28.3456,101903.0
2020-09-09 11:30:00,32.45,32.57,32.39,32.45,156818.0,28.3543,28.4592,28.3019,28.3543,156818.0
2020-09-09 11:40:00,32.44,32.45,32.28,32.29,121830.0,28.3456,28.3543,28.2058,28.2145,121830.0
2020-09-09 11:50:00,32.3,32.39,32.11,32.12,69046.0,28.2233,28.3019,28.0572,28.066,69046.0
2020-09-09 12:00:00,32.13,32.19,32.08,32.17,56251.0,28.0747,28.1271,28.031,28.1097,56251.0
2020-09-09 12:10:00,32.18,32.19,32.03,32.12,75785.0,28.1184,28.1271,27.9873,28.066,75785.0
2020-09-09 12:20:00,32.12,32.18,32.07,32.15,38271.0,28.066,28.1184,28.0223,28.0922,38271.0
2020-09-09 12:30:00,32.15,32.3,32.13,32.29,90766.0,28.0922,28.2233,28.0747,28.2145,90766.0
2020-09-09 12:40:00,32.28,32.29,32.09,32.1,93191.0,28.2058,28.2145,28.0398,28.0485,93191.0
2020-09-09 12:50:00,32.1,32.16,32.09,32.11,47623.0,28.0485,28.1009,28.0398,28.0572,47623.0
2020-09-09 13:00:00,32.11,32.26,32.03,32.25,100698.0,28.0572,28.1883,27.9873,28.1796,100698.0
2020-09-09 13:10:00,32.25,32.32,32.22,32.24,113183.0,28.1796,28.2407,28.1534,28.1708,113183.0
2020-09-09 13:20:00,32.25,32.34,32.24,32.31,78471.0,28.1796,28.2582,28.1708,28.232,78471.0
2020-09-09 13:30:00,32.32,32.35,32.22,32.26,91243.0,28.2407,28.2669,28.1534,28.1883,91243.0
2020-09-09 13:40:00,32.25,32.3,32.18,32.21,54736.0,28.1796,28.2233,28.1184,28.1446,54736.0
2020-09-09 13:50:00,32.22,32.3,32.21,32.25,33430.0,28.1534,28.2233,28.1446,28.1796,33430.0
2020-09-09 14:00:00,32.27,32.31,32.23,32.3,85347.0,28.197,28.232,28.1621,28.2233,85347.0
2020-09-09 14:10:00,32.3,32.31,32.13,32.14,95271.0,28.2233,28.232,28.0747,28.0835,95271.0
2020-09-09 14:20:00,32.13,32.21,32.07,32.08,79457.0,28.0747,28.1446,28.0223,28.031,79457.0
2020-09-09 14:30:00,32.09,32.24,32.08,32.17,95721.0,28.0398,28.1708,28.031,28.1097,95721.0
2020-09-09 14:40:00,32.17,32.18,32.08,32.13,71546.0,28.1097,28.1184,28.031,28.0747,71546.0
2020-09-09 14:50:00,32.13,32.15,32.02,32.02,119216.0,28.0747,28.0922,27.9786,27.9786,119216.0
2020-09-09 15:00:00,32.03,32.08,32.01,32.03,129626.0,27.9873,28.031,27.9699,27.9873,129626.0
2020-09-09 15:10:00,32.04,32.06,31.92,31.96,270998.0,27.9961,28.0136,27.8912,27.9262,270998.0
2020-09-09 15:20:00,31.96,32.04,31.93,32.0,157653.0,27.9262,27.9961,27.9,27.9611,157653.0
2020-09-09 15:30:00,32.0,32.03,31.78,31.83,258982.0,27.9611,27.9873,27.7689,27.8126,258982.0
2020-09-09 15:40:00,31.83,31.86,31.77,31.84,245589.0,27.8126,27.8388,27.7602,27.8213,245589.0
2020-09-09 15:50:00,31.84,31.88,31.74,31.78,504717.0,27.8213,27.8563,27.7339,27.7689,504717.0
2020-09-10 09:30:00,31.9,31.96,31.44,31.54,384558.0,27.8737,27.9262,27.4718,27.5592,384558.0
2020-09-10 09:40:00,31.54,31.95,31.49,31.83,292166.0,27.5592,27.9174,27.5155,27.8126,292166.0
2020-09-10 09:50:00,31.84,31.97,31.58,31.62,160561.0,27.8213,27.9349,27.5941,27.6291,160561.0
2020-09-10 10:00:00,31.62,31.75,31.51,31.66,136132.0,27.6291,27.7427,27.533,27.664,136132.0
2020-09-10 10:10:00,31.68,31.95,31.68,31.9,171671.0,27.6815,27.9174,27.6815,27.8737,171671.0
2020-09-10 10:20:00,31.92,31.92,31.73,31.73,95269.0,27.8912,27.8912,27.7252,27.7252,95269.0
2020-09-10 10:30:00,31.74,31.77,31.66,31.71,79841.0,27.7339,27.7602,27.664,27.7077,79841.0
2020-09-10 10:40:00,31.71,31.81,31.45,31.51,189954.0,27.7077,27.7951,27.4805,27.533,189954.0
2020-09-10 10:50:00,31.52,31.67,31.3,31.35,179056.0,27.5417,27.6728,27.3495,27.3932,179056.0
2020-09-10 11:00:00,31.35,31.4,31.22,31.32,303159.0,27.3932,27.4369,27.2796,27.367,303159.0
2020-09-10 11:10:00,31.33,31.42,31.13,31.27,157964.0,27.3757,27.4543,27.2009,27.3233,157964.0
2020-09-10 11:20:00,31.29,31.4,31.21,31.38,188612.0,27.3407,27.4369,27.2708,27.4194,188612.0
2020-09-10 11:30:00,31.37,31.38,31.19,31.21,112599.0,27.4106,27.4194,27.2534,27.2708,112599.0
2020-09-10 11:40:00,31.2,31.27,31.09,31.19,111676.0,27.2621,27.3233,27.166,27.2534,111676.0
2020-09-10 11:50:00,31.19,31.21,31.07,31.11,97874.0,27.2534,27.2708,27.1485,27.1835,97874.0
2020-09-10 12:00:00,31.1,31.31,31.08,31.23,129581.0,27.1747,27.3582,27.1572,27.2883,129581.0
2020-09-10 12:10:00,31.24,31.26,31.04,31.09,147531.0,27.297,27.3145,27.1223,27.166,147531.0
2020-09-10 12:20:00,31.08,31.09,30.88,30.99,315675.0,27.1572,27.166,26.9825,27.0786,315675.0
2020-09-10 12:30:00,30.98,30.99,30.66,30.69,272362.0,27.0699,27.0786,26.7903,26.8165,272362.0
2020-09-10 12:40:00,30.69,30.74,30.6,30.66,242696.0,26.8165,26.8602,26.7378,26.7903,242696.0
2020-09-10 12:50:00,30.66,31.03,30.63,30.88,254781.0,26.7903,27.1136,26.764,26.9825,254781.0
2020-09-10 13:00:00,30.88,31.17,30.87,31.16,139108.0,26.9825,27.2359,26.9737,27.2271,139108.0
2020-09-10 13:10:00,31.16,31.22,31.07,31.22,156580.0,27.2271,27.2796,27.1485,27.2796,156580.0
2020-09-10 13:20:00,31.21,31.22,30.95,30.99,133241.0,27.2708,27.2796,27.0437,27.0786,133241.0
2020-09-10 13:30:00,30.99,31.12,30.87,30.87,117105.0,27.0786,27.1922,26.9737,26.9737,117105.0
2020-09-10 13:40:00,30.87,30.89,30.79,30.82,64393.0,26.9737,26.9912,26.9038,26.9301,64393.0
2020-09-10 13:50:00,30.82,30.86,30.7,30.84,142857.0,26.9301,26.965,26.8252,26.9475,142857.0
2020-09-10 14:00:00,30.84,31.0,30.8,30.92,117156.0,26.9475,27.0873,26.9126,27.0174,117156.0
2020-09-10 14:10:00,30.93,30.96,30.75,30.78,122552.0,27.0262,27.0524,26.8689,26.8951,122552.0
2020-09-10 14:20:00,30.78,30.85,30.68,30.69,120438.0,26.8951,26.9563,26.8077,26.8165,120438.0
2020-09-10 14:30:00,30.69,30.81,30.65,30.68,163798.0,26.8165,26.9213,26.7815,26.8077,163798.0
2020-09-10 14:40:00,30.67,30.67,30.44,30.55,165140.0,26.799,26.799,26.598,26.6941,165140.0
2020-09-10 14:50:00,30.55,30.65,30.46,30.58,94146.0,26.6941,26.7815,26.6155,26.7203,94146.0
2020-09-10 15:00:00,30.58,30.6,30.41,30.47,152179.0,26.7203,26.7378,26.5718,26.6242,152179.0
2020-09-10 15:10:00,30.46,30.51,30.31,30.35,188469.0,26.6155,26.6592,26.4844,26.5194,188469.0
2020-09-10 15:20:00,30.34,30.44,30.27,30.38,194486.0,26.5106,26.598,26.4495,26.5456,194486.0
2020-09-10 15:30:00,30.36,30.49,30.33,30.46,207657.0,26.5281,26.6417,26.5019,26.6155,207657.0
2020-09-10 15:40:00,30.46,30.52,30.34,30.37,209540.0,26.6155,26.6679,26.5106,26.5369,209540.0
2020-09-10 15:50:00,30.37,30.44,30.22,30.25,522294.0,26.5369,26.598,26.4058,26.432,522294.0
2020-09-11 09:30:00,30.31,30.73,30.14,30.59,360548.0,26.4844,26.8514,26.3359,26.7291,360548.0
2020-09-11 09:40:00,30.56,30.75,30.39,30.57,213300.0,26.7029,26.8689,26.5543,26.7116,213300.0
2020-09-11 09:50:00,30.57,30.75,30.36,30.6,450498.0,26.7116,26.8689,26.5281,26.7378,450498.0
2020-09-11 10:00:00,30.59,30.98,30.58,30.98,297383.0,26.7291,27.0699,26.7203,27.0699,297383.0
2020-09-11 10:10:00,30.98,31.03,30.79,30.93,169307.0,27.0699,27.1136,26.9038,27.0262,169307.0
2020-09-11 10:20:00,30.93,31.11,30.86,31.04,306994.0,27.0262,27.1835,26.965,27.1223,306994.0
2020-09-11 10:30:00,31.05,31.15,30.93,31.04,189841.0,27.131,27.2184,27.0262,27.1223,189841.0
2020-09-11 10:40:00,31.03,31.24,31.01,31.14,164716.0,27.1136,27.297,27.0961,27.2097,164716.0
2020-09-11 10:50:00,31.13,31.13,30.97,30.98,136087.0,27.2009,27.2009,27.0611,27.0699,136087.0
2020-09-11 11:00:00,30.99,31.3,30.96,31.25,117531.0,27.0786,27.3495,27.0524,27.3058,117531.0
2020-09-11 11:10:00,31.26,31.38,31.21,31.29,126992.0,27.3145,27.4194,27.2708,27.3407,126992.0
2020-09-11 11:20:00,31.29,31.35,31.14,31.19,130493.0,27.3407,27.3932,27.2097,27.2534,130493.0
2020-09-11 11:30:00,31.18,31.3,31.17,31.26,85328.0,27.2446,27.3495,27.2359,27.3145,85328.0
2020-09-11 11:40:00,31.26,31.36,31.17,31.28,97567.0,27.3145,27.4019,27.2359,27.332,97567.0
2020-09-11 11:50:00,31.26,31.3,31.1,31.17,161005.0,27.3145,27.3495,27.1747,27.2359,161005.0
2020-09-11 12:00:00,31.17,31.43,31.13,31.38,99064.0,27.2359,27.4631,27.2009,27.4194,99064.0
2020-09-11 12:10:00,31.37,31.41,31.21,31.27,110782.0,27.4106,27.4456,27.2708,27.3233,110782.0
2020-09-11 12:20:00,31.27,31.41,31.26,31.34,67227.0,27.3233,27.4456,27.3145,27.3844,67227.0
2020-09-11 12:30:00,31.32,31.35,31.24,31.35,76973.0,27.367,27.3932,27.297,27.3932,76973.0
2020-09-11 12:40:00,31.35,31.49,31.27,31.48,94775.0,27.3932,27.5155,27.3233,27.5068,94775.0
2020-09-11 12:50:00,31.49,31.56,31.36,31.39,227122.0,27.5155,27.5767,27.4019,27.4281,227122.0
2020-09-11 13:00:00,31.38,31.47,31.29,31.34,125938.0,27.4194,27.498,27.3407,27.3844,125938.0
2020-09-11 13:10:00,31.34,31.4,31.3,31.35,73813.0,27.3844,27.4369,27.3495,27.3932,73813.0
2020-09-11 13:20:00,31.36,31.43,31.21,31.23,85685.0,27.4019,27.4631,27.2708,27.2883,85685.0
2020-09-11 13:30:00,31.23,31.3,31.14,31.16,101149.0,27.2883,27.3495,27.2097,27.2271,101149.0
2020-09-11 13:40:00,31.15,31.29,31.11,31.25,106617.0,27.2184,27.3407,27.1835,27.3058,106617.0
2020-09-11 13:50:00,31.26,31.28,31.18,31.19,62366.0,27.3145,27.332,27.2446,27.2534,62366.0
2020-09-11 14:00:00,31.19,31.32,31.13,31.27,72416.0,27.2534,27.367,27.2009,27.3233,72416.0
2020-09-11 14:10:00,31.28,31.37,31.26,31.31,52317.0,27.332,27.4106,27.3145,27.3582,52317.0
2020-09-11 14:20:00,31.31,31.32,31.22,31.23,66283.0,27.3582,27.367,27.2796,27.2883,66283.0
2020-09-11 14:30:00,31.22,31.3,31.2,31.29,81602.0,27.2796,27.3495,27.2621,27.3407,81602.0
2020-09-11 14:40:00,31.29,31.36,31.24,31.29,74962.0,27.3407,27.4019,27.297,27.3407,74962.0
2020-09-11 14:50:00,31.29,31.47,31.24,31.41,69035.0,27.3407,27.498,27.297,27.4456,69035.0
2020-09-11 15:00:00,31.41,31.44,31.3,31.31,69222.0,27.4456,27.4718,27.3495,27.3582,69222.0
2020-09-11 15:10:00,31.31,31.52,31.26,31.5,99607.0,27.3582,27.5417,27.3145,27.5242,99607.0
2020-09-11 15:20:00,31.5,31.6,31.47,31.56,182764.0,27.5242,27.6116,27.498,27.5767,182764.0
2020-09-11 15:30:00,31.56,31.59,31.38,31.39,205165.0,27.5767,27.6029,27.4194,27.4281,205165.0
2020-09-11 15:40:00,31.4,31.41,31.27,31.3,323239.0,27.4369,27.4456,27.3233,27.3495,323239.0
2020-09-11 15:50:00,31.3,31.35,31.15,31.25,948053.0,27.3495,27.3932,27.2184,27.3058,948053.0
2020-09-14 09:30:00,31.49,32.17,31.48,32.1,454082.0,27.5155,28.1097,27.5068,28.0485,454082.0
2020-09-14 09:40:00,32.11,32.38,31.98,32.01,314430.0,28.0572,28.2932,27.9436,27.9699,314430.0
2020-09-14 09:50:00,32.01,32.05,31.8,32.04,196921.0,27.9699,28.0048,27.7864,27.9961,196921.0
2020-09-14 10:00:00,32.03,32.06,31.86,31.9,115115.0,27.9873,28.0136,27.8388,27.8737,115115.0
2020-09-14 10:10:00,31.91,32.01,31.82,31.99,86709.0,27.8825,27.9699,27.8038,27.9524,86709.0
2020-09-14 10:20:00,32.0,32.01,31.74,31.82,143560.0,27.9611,27.9699,27.7339,27.8038,143560.0
2020-09-14 10:30:00,31.83,32.0,31.8,31.8,64076.0,27.8126,27.9611,27.7864,27.7864,64076.0
2020-09-14 10:40:00,31.8,31.92,31.78,31.9,93935.0,27.7864,27.8912,27.7689,27.8737,93935.0
2020-09-14 10:50:00,31.89,32.0,31.76,31.77,68828.0,27.865,27.9611,27.7514,27.7602,68828.0
2020-09-14 11:00:00,31.77,31.84,31.62,31.66,104115.0,27.7602,27.8213,27.6291,27.664,104115.0
2020-09-14 11:10:00,31.66,31.73,31.58,31.71,62970.0,27.664,27.7252,27.5941,27.7077,62970.0
2020-09-14 11:20:00,31.72,31.88,31.67,31.86,71483.0,27.7165,27.8563,27.6728,27.8388,71483.0
2020-09-14 11:30:00,31.87,32.0,31.86,31.88,114285.0,27.8475,27.9611,27.8388,27.8563,114285.0
2020-09-14 11:40:00,31.87,31.97,31.82,31.85,54442.0,27.8475,27.9349,27.8038,27.8301,54442.0
2020-09-14 11:50:00,31.86,31.9,31.74,31.78,42646.0,27.8388,27.8737,27.7339,27.7689,42646.0
2020-09-14 12:00:00,31.77,31.92,31.77,31.92,64779.0,27.7602,27.8912,27.7602,27.8912,64779.0
2020-09-14 12:10:00,31.92,32.12,31.92,32.12,57228.0,27.8912,28.066,27.8912,28.066,57228.0
2020-09-14 12:20:00,32.14,32.2,32.1,32.19,47166.0,28.0835,28.1359,28.0485,28.1271,47166.0
2020-09-14 12:30:00,32.18,32.27,32.16,32.27,67443.0,28.1184,28.197,28.1009,28.197,67443.0
2020-09-14 12:40:00,32.27,32.33,32.2,32.21,57650.0,28.197,28.2495,28.1359,28.1446,57650.0
2020-09-14 12:50:00,32.21,32.41,32.2,32.25,71011.0,28.1446,28.3194,28.1359,28.1796,71011.0
2020-09-14 13:00:00,32.24,32.34,32.21,32.23,48015.0,28.1708,28.2582,28.1446,28.1621,48015.0
2020-09-14 13:10:00,32.24,32.27,32.15,32.23,62785.0,28.1708,28.197,28.0922,28.1621,62785.0
2020-09-14 13:20:00,32.24,32.35,32.2,32.34,64082.0,28.1708,28.2669,28.1359,28.2582,64082.0
2020-09-14 13:30:00,32.34,32.35,32.16,32.19,72068.0,28.2582,28.2669,28.1009,28.1271,72068.0
2020-09-14 13:40:00,32.2,32.24,32.15,32.2,55256.0,28.1359,28.1708,28.0922,28.1359,55256.0
2020-09-14 13:50:00,32.21,32.27,32.17,32.25,77440.0,28.1446,28.197,28.1097,28.1796,77440.0
2020-09-14 14:00:00,32.25,32.38,32.22,32.32,67216.0,28.1796,28.2932,28.1534,28.2407,67216.0
2020-09-14 14:10:00,32.33,32.38,32.29,32.33,35470.0,28.2495,28.2932,28.2145,28.2495,35470.0
2020-09-14 14:20:00,32.33,32.38,32.3,32.32,38125.0,28.2495,28.2932,28.2233,28.2407,38125.0
2020-09-14 14:30:00,32.32,32.37,32.3,32.31,46597.0,28.2407,28.2844,28.2233,28.232,46597.0
2020-09-14 14:40:00,32.31,32.45,32.31,32.44,53947.0,28.232,28.3543,28.232,28.3456,53947.0
2020-09-14 14:50:00,32.45,32.49,32.3,32.37,84902.0,28.3543,28.3893,28.2233,28.2844,84902.0
2020-09-14 15:00:00,32.36,32.39,32.17,32.22,148996.0,28.2757,28.3019,28.1097,28.1534,148996.0
2020-09-14 15:10:00,32.22,32.22,32.04,32.13,133817.0,28.1534,28.1534,27.9961,28.0747,133817.0
2020-09-14 15:20:00,32.13,32.14,32.02,32.12,98675.0,28.0747,28.0835,27.9786,28.066,98675.0
2020-09-14 15:30:00,32.11,32.12,31.97,32.04,168535.0,28.0572,28.066,27.9349,27.9961,168535.0
2020-09-14 15:40:00,32.04,32.11,31.99,32.09,327114.0,27.9961,28.0572,27.9524,28.0398,327114.0
2020-09-14 15:50:00,32.1,32.15,32.01,32.01,817958.0,28.0485,28.0922,27.9699,27.9699,817958.0
2020-09-15 09:30:00,31.96,32.47,31.95,32.19,156263.0,27.9262,28.3718,27.9174,28.1271,156263.0
2020-09-15 09:40:00,32.19,32.19,31.86,31.93,134610.0,28.1271,28.1271,27.8388,27.9,134610.0
2020-09-15 09:50:00,31.93,32.02,31.76,31.76,84774.0,27.9,27.9786,27.7514,27.7514,84774.0
2020-09-15 10:00:00,31.76,31.76,31.49,31.56,104359.0,27.7514,27.7514,27.5155,27.5767,104359.0
2020-09-15 10:10:00,31.57,31.91,31.53,31.87,116885.0,27.5854,27.8825,27.5504,27.8475,116885.0
2020-09-15 10:20:00,31.88,32.0,31.69,31.8,77237.0,27.8563,27.9611,27.6903,27.7864,77237.0
2020-09-15 10:30:00,31.81,32.03,31.74,32.02,116164.0,27.7951,27.9873,27.7339,27.9786,116164.0
2020-09-15 10:40:00,32.02,32.11,31.97,32.11,72949.0,27.9786,28.0572,27.9349,28.0572,72949.0
2020-09-15 10:50:00,32.11,32.28,32.1,32.17,90887.0,28.0572,28.2058,28.0485,28.1097,90887.0
2020-09-15 11:00:00,32.17,32.24,32.08,32.11,83587.0,28.1097,28.1708,28.031,28.0572,83587.0
2020-09-15 11:10:00,32.11,32.15,32.03,32.1,48350.0,28.0572,28.0922,27.9873,28.0485,48350.0
2020-09-15 11:20:00,32.11,32.14,32.0,32.11,45013.0,28.0572,28.0835,27.9611,28.0572,45013.0
2020-09-15 11:30:00,32.11,32.12,32.02,32.06,77681.0,28.0572,28.066,27.9786,28.0136,77681.0
2020-09-15 11:40:00,32.05,32.09,31.99,32.02,61657.0,28.0048,28.0398,27.9524,27.9786,61657.0
2020-09-15 11:50:00,32.0,32.02,31.85,31.85,59223.0,27.9611,27.9786,27.8301,27.8301,59223.0
2020-09-15 12:00:00,31.84,31.93,31.8,31.82,71540.0,27.8213,27.9,27.7864,27.8038,71540.0
2020-09-15 12:10:00,31.82,31.84,31.73,31.84,99944.0,27.8038,27.8213,27.7252,27.8213,99944.0
2020-09-15 12:20:00,31.83,31.83,31.73,31.76,45693.0,27.8126,27.8126,27.7252,27.7514,45693.0
2020-09-15 12:30:00,31.76,31.8,31.68,31.69,44161.0,27.7514,27.7864,27.6815,27.6903,44161.0
2020-09-15 12:40:00,31.69,31.7,31.52,31.53,118959.0,27.6903,27.699,27.5417,27.5504,118959.0
2020-09-15 12:50:00,31.52,31.68,31.52,31.67,86487.0,27.5417,27.6815,27.5417,27.6728,86487.0
2020-09-15 13:00:00,31.67,31.67,31.52,31.54,129619.0,27.6728,27.6728,27.5417,27.5592,129619.0
2020-09-15 13:10:00,31.54,31.64,31.53,31.64,55368.0,27.5592,27.6466,27.5504,27.6466,55368.0
2020-09-15 13:20:00,31.63,31.66,31.58,31.6,44184.0,27.6378,27.664,27.5941,27.6116,44184.0
2020-09-15 13:30:00,31.59,31.71,31.55,31.69,72053.0,27.6029,27.7077,27.5679,27.6903,72053.0
2020-09-15 13:40:00,31.69,31.69,31.61,31.63,37964.0,27.6903,27.6903,27.6203,27.6378,37964.0
2020-09-15 13:50:00,31.64,31.66,31.58,31.65,63567.0,27.6466,27.664,27.5941,27.6553,63567.0
2020-09-15 14:00:00,31.65,31.65,31.44,31.45,82934.0,27.6553,27.6553,27.4718,27.4805,82934.0
2020-09-15 14:10:00,31.45,31.52,31.43,31.51,53749.0,27.4805,27.5417,27.4631,27.533,53749.0
2020-09-15 14:20:00,31.51,31.53,31.45,31.46,47904.0,27.533,27.5504,27.4805,27.4893,47904.0
2020-09-15 14:30:00,31.47,31.5,31.43,31.45,47576.0,27.498,27.5242,27.4631,27.4805,47576.0
2020-09-15 14:40:00,31.45,31.56,31.44,31.48,50818.0,27.4805,27.5767,27.4718,27.5068,50818.0
2020-09-15 14:50:00,31.47,31.47,31.38,31.42,78025.0,27.498,27.498,27.4194,27.4543,78025.0
2020-09-15 15:00:00,31.43,31.43,31.25,31.31,89643.0,27.4631,27.4631,27.3058,27.3582,89643.0
2020-09-15 15:10:00,31.3,31.35,31.22,31.27,189939.0,27.3495,27.3932,27.2796,27.3233,189939.0
2020-09-15 15:20:00,31.27,31.28,31.13,31.15,162238.0,27.3233,27.332,27.2009,27.2184,162238.0
2020-09-15 15:30:00,31.15,31.15,30.95,31.01,186956.0,27.2184,27.2184,27.0437,27.0961,186956.0
2020-09-15 15:40:00,31.0,31.14,30.96,31.13,256855.0,27.0873,27.2097,27.0524,27.2009,256855.0
2020-09-15 15:50:00,31.12,31.16,31.05,31.08,402424.0,27.1922,27.2271,27.131,27.1572,402424.0
2020-09-16 09:30:00,31.31,31.34,30.82,30.83,217606.0,27.3582,27.3844,26.9301,26.9388,217606.0
2020-09-16 09:40:00,30.83,31.05,30.75,31.05,150361.0,26.9388,27.131,26.8689,27.131,150361.0
2020-09-16 09:50:00,31.06,31.23,31.04,31.12,90606.0,27.1398,27.2883,27.1223,27.1922,90606.0
2020-09-16 10:00:00,31.13,31.4,31.1,31.31,185579.0,27.2009,27.4369,27.1747,27.3582,185579.0
2020-09-16 10:10:00,31.31,31.45,31.29,31.43,153104.0,27.3582,27.4805,27.3407,27.4631,153104.0
2020-09-16 10:20:00,31.43,31.43,31.2,31.32,123798.0,27.4631,27.4631,27.2621,27.367,123798.0
2020-09-16 10:30:00,31.32,31.42,31.2,31.4,74003.0,27.367,27.4543,27.2621,27.4369,74003.0
2020-09-16 10:40:00,31.4,31.52,31.4,31.5,85312.0,27.4369,27.5417,27.4369,27.5242,85312.0
2020-09-16 10:50:00,31.49,31.74,31.49,31.71,118251.0,27.5155,27.7339,27.5155,27.7077,118251.0
2020-09-16 11:00:00,31.72,31.95,31.71,31.92,130503.0,27.7165,27.9174,27.7077,27.8912,130503.0
2020-09-16 11:10:00,31.92,32.07,31.9,32.01,146695.0,27.8912,28.0223,27.8737,27.9699,146695.0
2020-09-16 11:20:00,32.02,32.18,31.9,32.11,150798.0,27.9786,28.1184,27.8737,28.0572,150798.0
2020-09-16 11:30:00,32.1,32.11,31.92,32.02,86154.0,28.0485,28.0572,27.8912,27.9786,86154.0
2020-09-16 11:40:00,32.04,32.2,32.03,32.2,84635.0,27.9961,28.1359,27.9873,28.1359,84635.0
2020-09-16 11:50:00,32.2,32.33,32.16,32.33,131148.0,28.1359,28.2495,28.1009,28.2495,131148.0
2020-09-16 12:00:00,32.32,32.38,32.12,32.18,100414.0,28.2407,28.2932,28.066,28.1184,100414.0
2020-09-16 12:10:00,32.18,32.23,32.1,32.17,59803.0,28.1184,28.1621,28.0485,28.1097,59803.0
2020-09-16 12:20:00,32.16,32.42,32.14,32.42,113253.0,28.1009,28.3281,28.0835,28.3281,113253.0
2020-09-16 12:30:00,32.41,32.48,32.29,32.48,150102.0,28.3194,28.3805,28.2145,28.3805,150102.0
2020-09-16 12:40:00,32.48,32.6,32.46,32.48,128436.0,28.3805,28.4854,28.3631,28.3805,128436.0
2020-09-16 12:50:00,32.48,32.58,32.42,32.45,104502.0,28.3805,28.4679,28.3281,28.3543,104502.0
2020-09-16 13:00:00,32.45,32.49,32.38,32.48,79904.0,28.3543,28.3893,28.2932,28.3805,79904.0
2020-09-16 13:10:00,32.5,32.62,32.43,32.61,86550.0,28.398,28.5029,28.3369,28.4941,86550.0
2020-09-16 13:20:00,32.61,32.67,32.49,32.51,112110.0,28.4941,28.5466,28.3893,28.4068,112110.0
2020-09-16 13:30:00,32.51,32.66,32.47,32.61,100109.0,28.4068,28.5378,28.3718,28.4941,100109.0
2020-09-16 13:40:00,32.61,32.62,32.5,32.57,127753.0,28.4941,28.5029,28.398,28.4592,127753.0
2020-09-16 13:50:00,32.57,32.68,32.46,32.48,78958.0,28.4592,28.5553,28.3631,28.3805,78958.0
2020-09-16 14:00:00,32.5,32.73,32.48,32.61,102875.0,28.398,28.599,28.3805,28.4941,102875.0
2020-09-16 14:10:00,32.61,32.82,32.52,32.75,122322.0,28.4941,28.6776,28.4155,28.6165,122322.0
2020-09-16 14:20:00,32.75,32.82,32.69,32.73,97652.0,28.6165,28.6776,28.564,28.599,97652.0
2020-09-16 14:30:00,32.74,32.95,32.68,32.93,165040.0,28.6077,28.7912,28.5553,28.7737,165040.0
2020-09-16 14:40:00,32.93,33.06,32.89,33.05,196526.0,28.7737,28.8873,28.7388,28.8786,196526.0
2020-09-16 14:50:00,33.06,33.06,32.8,32.97,153699.0,28.8873,28.8873,28.6602,28.8087,153699.0
2020-09-16 15:00:00,32.95,32.98,32.55,32.55,153931.0,28.7912,28.8174,28.4417,28.4417,153931.0
2020-09-16 15:10:00,32.56,32.59,32.31,32.58,204924.0,28.4504,28.4767,28.232,28.4679,204924.0
2020-09-16 15:20:00,32.57,32.58,32.43,32.44,130466.0,28.4592,28.4679,28.3369,28.3456,130466.0
2020-09-16 15:30:00,32.43,32.47,32.25,32.29,205418.0,28.3369,28.3718,28.1796,28.2145,205418.0
2020-09-16 15:40:00,32.28,32.42,32.16,32.32,278545.0,28.2058,28.3281,28.1009,28.2407,278545.0
2020-09-16 15:50:00,32.32,32.39,32.19,32.36,597717.0,28.2407,28.3019,28.1271,28.2757,597717.0
2020-09-17 09:30:00,31.55,31.94,31.44,31.91,297216.0,27.5679,27.9087,27.4718,27.8825,297216.0
2020-09-17 09:40:00,31.89,32.14,31.63,32.09,165972.0,27.865,28.0835,27.6378,28.0398,165972.0
2020-09-17 09:50:00,32.08,32.18,31.96,32.11,116590.0,28.031,28.1184,27.9262,28.0572,116590.0
2020-09-17 10:00:00,32.11,32.28,31.95,32.15,165507.0,28.0572,28.2058,27.9174,28.0922,165507.0
2020-09-17 10:10:00,32.17,32.34,32.13,32.23,96838.0,28.1097,28.2582,28.0747,28.1621,96838.0
2020-09-17 10:20:00,32.24,32.41,32.07,32.16,115477.0,28.1708,28.3194,28.0223,28.1009,115477.0
2020-09-17 10:30:00,32.16,32.21,31.99,32.05,91902.0,28.1009,28.1446,27.9524,28.0048,91902.0
2020-09-17 10:40:00,32.04,32.23,32.0,32.11,93649.0,27.9961,28.1621,27.9611,28.0572,93649.0
2020-09-17 10:50:00,32.11,32.22,31.98,32.0,126895.0,28.0572,28.1534,27.9436,27.9611,126895.0
2020-09-17 11:00:00,32.0,32.25,31.99,32.11,132490.0,27.9611,28.1796,27.9524,28.0572,132490.0
2020-09-17 11:10:00,32.11,32.26,32.1,32.16,78562.0,28.0572,28.1883,28.0485,28.1009,78562.0
2020-09-17 11:20:00,32.15,32.2,31.95,31.97,67777.0,28.0922,28.1359,27.9174,27.9349,67777.0
2020-09-17 11:30:00,31.97,31.99,31.84,31.87,89968.0,27.9349,27.9524,27.8213,27.8475,89968.0
2020-09-17 11:40:00,31.87,31.97,31.83,31.96,67913.0,27.8475,27.9349,27.8126,27.9262,67913.0
2020-09-17 11:50:00,31.96,31.96,31.78,31.81,72469.0,27.9262,27.9262,27.7689,27.7951,72469.0
2020-09-17 12:00:00,31.8,31.89,31.77,31.83,67088.0,27.7864,27.865,27.7602,27.8126,67088.0
2020-09-17 12:10:00,31.83,31.85,31.57,31.61,60068.0,27.8126,27.8301,27.5854,27.6203,60068.0
2020-09-17 12:20:00,31.62,31.7,31.52,31.65,92543.0,27.6291,27.699,27.5417,27.6553,92543.0
2020-09-17 12:30:00,31.64,31.73,31.61,31.72,86741.0,27.6466,27.7252,27.6203,27.7165,86741.0
2020-09-17 12:40:00,31.73,31.84,31.68,31.77,110265.0,27.7252,27.8213,27.6815,27.7602,110265.0
2020-09-17 12:50:00,31.77,31.87,31.72,31.87,73138.0,27.7602,27.8475,27.7165,27.8475,73138.0
2020-09-17 13:00:00,31.87,31.92,31.82,31.84,73513.0,27.8475,27.8912,27.8038,27.8213,73513.0
2020-09-17 13:10:00,31.85,31.86,31.75,31.81,78003.0,27.8301,27.8388,27.7427,27.7951,78003.0
2020-09-17 13:20:00,31.8,31.94,31.8,31.82,55471.0,27.7864,27.9087,27.7864,27.8038,55471.0
2020-09-17 13:30:00,31.81,31.95,31.8,31.91,85304.0,27.7951,27.9174,27.7864,27.8825,85304.0
2020-09-17 13:40:00,31.9,31.99,31.87,31.93,80009.0,27.8737,27.9524,27.8475,27.9,80009.0
2020-09-17 13:50:00,31.93,31.95,31.82,31.86,34876.0,27.9,27.9174,27.8038,27.8388,34876.0
2020-09-17 14:00:00,31.86,31.99,31.84,31.92,45278.0,27.8388,27.9524,27.8213,27.8912,45278.0
2020-09-17 14:10:00,31.93,32.04,31.93,31.93,73647.0,27.9,27.9961,27.9,27.9,73647.0
2020-09-17 14:20:00,31.93,31.99,31.87,31.88,71804.0,27.9,27.9524,27.8475,27.8563,71804.0
2020-09-17 14:30:00,31.86,31.91,31.83,31.86,62938.0,27.8388,27.8825,27.8126,27.8388,62938.0
2020-09-17 14:40:00,31.85,31.93,31.81,31.9,51141.0,27.8301,27.9,27.7951,27.8737,51141.0
2020-09-17 14:50:00,31.9,31.96,31.87,31.95,90610.0,27.8737,27.9262,27.8475,27.9174,90610.0
2020-09-17 15:00:00,31.95,31.96,31.75,31.88,111452.0,27.9174,27.9262,27.7427,27.8563,111452.0
2020-09-17 15:10:00,31.88,31.98,31.87,31.89,121479.0,27.8563,27.9436,27.8475,27.865,121479.0
2020-09-17 15:20:00,31.89,31.96,31.84,31.92,109930.0,27.865,27.9262,27.8213,27.8912,109930.0
2020-09-17 15:30:00,31.92,32.12,31.88,32.06,238493.0,27.8912,28.066,27.8563,28.0136,238493.0
2020-09-17 15:40:00,32.07,32.1,31.94,32.04,303964.0,28.0223,28.0485,27.9087,27.9961,303964.0
2020-09-17 15:50:00,32.03,32.16,32.02,32.11,748413.0,27.9873,28.1009,27.9786,28.0572,748413.0
2020-09-18 09:30:00,31.74,31.98,31.64,31.77,812724.0,27.7339,27.9436,27.6466,27.7602,812724.0
2020-09-18 09:40:00,31.78,31.81,31.68,31.71,151917.0,27.7689,27.7951,27.6815,27.7077,151917.0
2020-09-18 09:50:00,31.71,31.93,31.64,31.87,142729.0,27.7077,27.9,27.6466,27.8475,142729.0
2020-09-18 10:00:00,31.88,32.27,31.86,32.23,181860.0,27.8563,28.197,27.8388,28.1621,181860.0
2020-09-18 10:10:00,32.23,32.44,32.23,32.34,197022.0,28.1621,28.3456,28.1621,28.2582,197022.0
2020-09-18 10:20:00,32.34,32.49,32.28,32.45,155430.0,28.2582,28.3893,28.2058,28.3543,155430.0
2020-09-18 10:30:00,32.46,32.51,32.29,32.32,121557.0,28.3631,28.4068,28.2145,28.2407,121557.0
2020-09-18 10:40:00,32.32,32.46,32.27,32.3,122602.0,28.2407,28.3631,28.197,28.2233,122602.0
2020-09-18 10:50:00,32.31,32.31,32.19,32.28,151316.0,28.232,28.232,28.1271,28.2058,151316.0
2020-09-18 11:00:00,32.27,32.42,32.25,32.39,90616.0,28.197,28.3281,28.1796,28.3019,90616.0
2020-09-18 11:10:00,32.39,32.55,32.34,32.47,114635.0,28.3019,28.4417,28.2582,28.3718,114635.0
2020-09-18 11:20:00,32.47,32.56,32.42,32.45,138403.0,28.3718,28.4504,28.3281,28.3543,138403.0
2020-09-18 11:30:00,32.45,32.48,32.4,32.44,79839.0,28.3543,28.3805,28.3106,28.3456,79839.0
2020-09-18 11:40:00,32.45,32.59,32.42,32.58,99048.0,28.3543,28.4767,28.3281,28.4679,99048.0
2020-09-18 11:50:00,32.59,32.62,32.41,32.41,117508.0,28.4767,28.5029,28.3194,28.3194,117508.0
2020-09-18 12:00:00,32.41,32.45,32.36,32.43,131386.0,28.3194,28.3543,28.2757,28.3369,131386.0
2020-09-18 12:10:00,32.43,32.48,32.41,32.43,103107.0,28.3369,28.3805,28.3194,28.3369,103107.0
2020-09-18 12:20:00,32.43,32.49,32.4,32.46,80126.0,28.3369,28.3893,28.3106,28.3631,80126.0
2020-09-18 12:30:00,32.46,32.49,32.41,32.46,72255.0,28.3631,28.3893,28.3194,28.3631,72255.0
2020-09-18 12:40:00,32.46,32.46,32.38,32.41,115768.0,28.3631,28.3631,28.2932,28.3194,115768.0
2020-09-18 12:50:00,32.4,32.41,32.23,32.29,76496.0,28.3106,28.3194,28.1621,28.2145,76496.0
2020-09-18 13:00:00,32.29,32.34,32.22,32.23,76128.0,28.2145,28.2582,28.1534,28.1621,76128.0
2020-09-18 13:10:00,32.23,32.25,32.12,32.13,95849.0,28.1621,28.1796,28.066,28.0747,95849.0
2020-09-18 13:20:00,32.14,32.19,31.98,31.98,93450.0,28.0835,28.1271,27.9436,27.9436,93450.0
2020-09-18 13:30:00,31.97,32.0,31.77,31.84,119457.0,27.9349,27.9611,27.7602,27.8213,119457.0
2020-09-18 13:40:00,31.85,31.94,31.79,31.85,99165.0,27.8301,27.9087,27.7776,27.8301,99165.0
2020-09-18 13:50:00,31.86,32.01,31.81,32.01,87774.0,27.8388,27.9699,27.7951,27.9699,87774.0
2020-09-18 14:00:00,32.0,32.07,31.91,32.04,70514.0,27.9611,28.0223,27.8825,27.9961,70514.0
2020-09-18 14:10:00,32.03,32.07,31.97,31.99,97868.0,27.9873,28.0223,27.9349,27.9524,97868.0
2020-09-18 14:20:00,31.99,32.2,31.99,32.18,88097.0,27.9524,28.1359,27.9524,28.1184,88097.0
2020-09-18 14:30:00,32.17,32.23,32.1,32.11,92997.0,28.1097,28.1621,28.0485,28.0572,92997.0
2020-09-18 14:40:00,32.12,32.15,31.98,32.04,151174.0,28.066,28.0922,27.9436,27.9961,151174.0
2020-09-18 14:50:00,32.04,32.05,31.97,32.04,126721.0,27.9961,28.0048,27.9349,27.9961,126721.0
2020-09-18 15:00:00,32.04,32.06,32.0,32.05,73603.0,27.9961,28.0136,27.9611,28.0048,73603.0
2020-09-18 15:10:00,32.05,32.11,32.03,32.05,112874.0,28.0048,28.0572,27.9873,28.0048,112874.0
2020-09-18 15:20:00,32.05,32.1,32.03,32.09,148739.0,28.0048,28.0485,27.9873,28.0398,148739.0
2020-09-18 15:30:00,32.08,32.14,32.05,32.06,261626.0,28.031,28.0835,28.0048,28.0136,261626.0
2020-09-18 15:40:00,32.05,32.33,32.02,32.3,543829.0,28.0048,28.2495,27.9786,28.2233,543829.0
2020-09-18 15:50:00,32.3,32.36,32.14,32.24,896944.0,28.2233,28.2757,28.0835,28.1708,896944.0
2020-09-21 09:30:00,30.89,31.34,30.45,30.46,417134.0,26.9912,27.3844,26.6068,26.6155,417134.0
2020-09-21 09:40:00,30.45,30.63,30.27,30.47,303971.0,26.6068,26.764,26.4495,26.6242,303971.0
2020-09-21 09:50:00,30.49,30.89,30.43,30.87,251345.0,26.6417,26.9912,26.5893,26.9737,251345.0
2020-09-21 10:00:00,30.87,30.97,30.66,30.8,157052.0,26.9737,27.0611,26.7903,26.9126,157052.0
2020-09-21 10:10:00,30.8,31.04,30.8,30.83,164797.0,26.9126,27.1223,26.9126,26.9388,164797.0
2020-09-21 10:20:00,30.81,30.95,30.69,30.94,182381.0,26.9213,27.0437,26.8165,27.0349,182381.0
2020-09-21 10:30:00,30.93,30.99,30.67,30.71,215225.0,27.0262,27.0786,26.799,26.8339,215225.0
2020-09-21 10:40:00,30.7,30.72,30.53,30.7,183766.0,26.8252,26.8427,26.6767,26.8252,183766.0
2020-09-21 10:50:00,30.7,30.78,30.47,30.48,245100.0,26.8252,26.8951,26.6242,26.633,245100.0
2020-09-21 11:00:00,30.46,30.67,30.44,30.47,133213.0,26.6155,26.799,26.598,26.6242,133213.0
2020-09-21 11:10:00,30.48,30.51,30.25,30.26,166193.0,26.633,26.6592,26.432,26.4407,166193.0
2020-09-21 11:20:00,30.26,30.4,30.25,30.32,196163.0,26.4407,26.5631,26.432,26.4932,196163.0
2020-09-21 11:30:00,30.32,30.51,30.31,30.45,132277.0,26.4932,26.6592,26.4844,26.6068,132277.0
2020-09-21 11:40:00,30.45,30.71,30.41,30.66,167692.0,26.6068,26.8339,26.5718,26.7903,167692.0
2020-09-21 11:50:00,30.65,30.71,30.58,30.64,129516.0,26.7815,26.8339,26.7203,26.7728,129516.0
2020-09-21 12:00:00,30.64,30.85,30.6,30.8,145501.0,26.7728,26.9563,26.7378,26.9126,145501.0
2020-09-21 12:10:00,30.8,30.89,30.76,30.81,162190.0,26.9126,26.9912,26.8776,26.9213,162190.0
2020-09-21 12:20:00,30.8,30.91,30.74,30.83,87366.0,26.9126,27.0087,26.8602,26.9388,87366.0
2020-09-21 12:30:00,30.84,30.94,30.79,30.88,105475.0,26.9475,27.0349,26.9038,26.9825,105475.0
2020-09-21 12:40:00,30.88,31.01,30.86,31.01,86825.0,26.9825,27.0961,26.965,27.0961,86825.0
2020-09-21 12:50:00,31.0,31.01,30.86,30.89,167953.0,27.0873,27.0961,26.965,26.9912,167953.0
2020-09-21 13:00:00,30.9,31.09,30.86,31.07,78718.0,27.0,27.166,26.965,27.1485,78718.0
2020-09-21 13:10:00,31.08,31.22,31.07,31.17,58887.0,27.1572,27.2796,27.1485,27.2359,58887.0
2020-09-21 13:20:00,31.17,31.25,31.16,31.22,71107.0,27.2359,27.3058,27.2271,27.2796,71107.0
2020-09-21 13:30:00,31.23,31.28,31.19,31.26,88552.0,27.2883,27.332,27.2534,27.3145,88552.0
2020-09-21 13:40:00,31.26,31.26,31.18,31.23,58159.0,27.3145,27.3145,27.2446,27.2883,58159.0
2020-09-21 13:50:00,31.23,31.3,31.19,31.23,67555.0,27.2883,27.3495,27.2534,27.2883,67555.0
2020-09-21 14:00:00,31.24,31.24,31.06,31.09,92632.0,27.297,27.297,27.1398,27.166,92632.0
2020-09-21 14:10:00,31.09,31.1,30.98,31.0,55745.0,27.166,27.1747,27.0699,27.0873,55745.0
2020-09-21 14:20:00,31.0,31.11,30.98,31.01,66576.0,27.0873,27.1835,27.0699,27.0961,66576.0
2020-09-21 14:30:00,31.02,31.03,30.91,30.94,69186.0,27.1048,27.1136,27.0087,27.0349,69186.0
2020-09-21 14:40:00,30.95,31.02,30.94,30.99,64231.0,27.0437,27.1048,27.0349,27.0786,64231.0
2020-09-21 14:50:00,30.99,31.12,30.97,31.11,80570.0,27.0786,27.1922,27.0611,27.1835,80570.0
2020-09-21 15:00:00,31.11,31.26,31.08,31.24,86036.0,27.1835,27.3145,27.1572,27.297,86036.0
2020-09-21 15:10:00,31.24,31.29,31.17,31.22,100441.0,27.297,27.3407,27.2359,27.2796,100441.0
2020-09-21 15:20:00,31.23,31.33,31.2,31.25,117601.0,27.2883,27.3757,27.2621,27.3058,117601.0
2020-09-21 15:30:00,31.25,31.27,31.08,31.13,182331.0,27.3058,27.3233,27.1572,27.2009,182331.0
2020-09-21 15:40:00,31.14,31.16,31.05,31.15,287090.0,27.2097,27.2271,27.131,27.2184,287090.0
2020-09-21 15:50:00,31.16,31.33,31.13,31.25,612353.0,27.2271,27.3757,27.2009,27.3058,612353.0
2020-09-22 09:30:00,31.1,31.65,31.09,31.61,187331.0,27.1747,27.6553,27.166,27.6203,187331.0
2020-09-22 09:40:00,31.62,31.71,31.24,31.24,153635.0,27.6291,27.7077,27.297,27.297,153635.0
2020-09-22 09:50:00,31.25,31.5,31.16,31.36,213586.0,27.3058,27.5242,27.2271,27.4019,213586.0
2020-09-22 10:00:00,31.34,31.38,31.23,31.3,95122.0,27.3844,27.4194,27.2883,27.3495,95122.0
2020-09-22 10:10:00,31.3,31.45,31.27,31.41,64320.0,27.3495,27.4805,27.3233,27.4456,64320.0
2020-09-22 10:20:00,31.41,31.45,31.31,31.4,65512.0,27.4456,27.4805,27.3582,27.4369,65512.0
2020-09-22 10:30:00,31.39,31.5,31.39,31.42,84098.0,27.4281,27.5242,27.4281,27.4543,84098.0
2020-09-22 10:40:00,31.42,31.46,31.32,31.37,102682.0,27.4543,27.4893,27.367,27.4106,102682.0
2020-09-22 10:50:00,31.37,31.41,31.28,31.29,155219.0,27.4106,27.4456,27.332,27.3407,155219.0
2020-09-22 11:00:00,31.29,31.36,31.18,31.23,180390.0,27.3407,27.4019,27.2446,27.2883,180390.0
2020-09-22 11:10:00,31.25,31.29,31.18,31.28,135578.0,27.3058,27.3407,27.2446,27.332,135578.0
2020-09-22 11:20:00,31.28,31.42,31.28,31.4,88422.0,27.332,27.4543,27.332,27.4369,88422.0
2020-09-22 11:30:00,31.4,31.43,31.31,31.39,67630.0,27.4369,27.4631,27.3582,27.4281,67630.0
2020-09-22 11:40:00,31.4,31.44,31.38,31.43,44227.0,27.4369,27.4718,27.4194,27.4631,44227.0
2020-09-22 11:50:00,31.43,31.46,31.4,31.41,41608.0,27.4631,27.4893,27.4369,27.4456,41608.0
2020-09-22 12:00:00,31.41,31.46,31.35,31.36,81639.0,27.4456,27.4893,27.3932,27.4019,81639.0
2020-09-22 12:10:00,31.37,31.38,31.33,31.35,46635.0,27.4106,27.4194,27.3757,27.3932,46635.0
2020-09-22 12:20:00,31.35,31.37,31.29,31.34,42017.0,27.3932,27.4106,27.3407,27.3844,42017.0
2020-09-22 12:30:00,31.34,31.34,31.1,31.12,50633.0,27.3844,27.3844,27.1747,27.1922,50633.0
2020-09-22 12:40:00,31.13,31.17,31.07,31.07,54346.0,27.2009,27.2359,27.1485,27.1485,54346.0
2020-09-22 12:50:00,31.07,31.09,31.02,31.07,54047.0,27.1485,27.166,27.1048,27.1485,54047.0
2020-09-22 13:00:00,31.08,31.09,30.97,31.01,88084.0,27.1572,27.166,27.0611,27.0961,88084.0
2020-09-22 13:10:00,31.01,31.07,30.92,30.97,48370.0,27.0961,27.1485,27.0174,27.0611,48370.0
2020-09-22 13:20:00,30.96,31.03,30.94,31.02,55412.0,27.0524,27.1136,27.0349,27.1048,55412.0
2020-09-22 13:30:00,31.02,31.09,30.96,31.07,48688.0,27.1048,27.166,27.0524,27.1485,48688.0
2020-09-22 13:40:00,31.09,31.13,31.05,31.09,53358.0,27.166,27.2009,27.131,27.166,53358.0
2020-09-22 13:50:00,31.1,31.14,31.08,31.1,50237.0,27.1747,27.2097,27.1572,27.1747,50237.0
2020-09-22 14:00:00,31.12,31.23,31.11,31.16,64972.0,27.1922,27.2883,27.1835,27.2271,64972.0
2020-09-22 14:10:00,31.16,31.2,31.13,31.14,44448.0,27.2271,27.2621,27.2009,27.2097,44448.0
2020-09-22 14:20:00,31.14,31.15,31.06,31.1,47562.0,27.2097,27.2184,27.1398,27.1747,47562.0
2020-09-22 14:30:00,31.11,31.15,31.07,31.11,54164.0,27.1835,27.2184,27.1485,27.1835,54164.0
2020-09-22 14:40:00,31.11,31.13,31.07,31.11,46969.0,27.1835,27.2009,27.1485,27.1835,46969.0
2020-09-22 14:50:00,31.11,31.15,31.06,31.07,47417.0,27.1835,27.2184,27.1398,27.1485,47417.0
2020-09-22 15:00:00,31.08,31.09,31.02,31.05,58528.0,27.1572,27.166,27.1048,27.131,58528.0
2020-09-22 15:10:00,31.05,31.08,31.0,31.07,68501.0,27.131,27.1572,27.0873,27.1485,68501.0
2020-09-22 15:20:00,31.07,31.12,31.0,31.12,121259.0,27.1485,27.1922,27.0873,27.1922,121259.0
2020-09-22 15:30:00,31.12,31.12,30.89,30.94,165661.0,27.1922,27.1922,26.9912,27.0349,165661.0
2020-09-22 15:40:00,30.94,31.11,30.9,31.08,253477.0,27.0349,27.1835,27.0,27.1572,253477.0
2020-09-22 15:50:00,31.08,31.11,30.88,31.04,651646.0,27.1572,27.1835,26.9825,27.1223,651646.0
2020-09-23 09:30:00,30.9,31.13,30.66,31.09,204628.0,27.0,27.2009,26.7903,27.166,204628.0
2020-09-23 09:40:00,31.1,31.17,30.8,30.93,106146.0,27.1747,27.2359,26.9126,27.0262,106146.0
2020-09-23 09:50:00,30.94,31.02,30.78,30.8,158622.0,27.0349,27.1048,26.8951,26.9126,158622.0
2020-09-23 10:00:00,30.8,30.94,30.75,30.83,110410.0,26.9126,27.0349,26.8689,26.9388,110410.0
2020-09-23 10:10:00,30.83,30.87,30.75,30.76,154912.0,26.9388,26.9737,26.8689,26.8776,154912.0
2020-09-23 10:20:00,30.75,30.77,30.6,30.64,117767.0,26.8689,26.8864,26.7378,26.7728,117767.0
2020-09-23 10:30:00,30.64,30.78,30.5,30.6,175908.0,26.7728,26.8951,26.6504,26.7378,175908.0
2020-09-23 10:40:00,30.59,30.77,30.55,30.77,88910.0,26.7291,26.8864,26.6941,26.8864,88910.0
2020-09-23 10:50:00,30.78,30.82,30.62,30.63,109579.0,26.8951,26.9301,26.7553,26.764,109579.0
2020-09-23 11:00:00,30.63,30.79,30.57,30.72,95564.0,26.764,26.9038,26.7116,26.8427,95564.0
2020-09-23 11:10:00,30.72,30.79,30.66,30.75,71684.0,26.8427,26.9038,26.7903,26.8689,71684.0
2020-09-23 11:20:00,30.76,30.77,30.63,30.67,60428.0,26.8776,26.8864,26.764,26.799,60428.0
2020-09-23 11:30:00,30.68,30.73,30.61,30.67,50131.0,26.8077,26.8514,26.7466,26.799,50131.0
2020-09-23 11:40:00,30.69,30.73,30.57,30.57,35514.0,26.8165,26.8514,26.7116,26.7116,35514.0
2020-09-23 11:50:00,30.57,30.58,30.5,30.52,41915.0,26.7116,26.7203,26.6504,26.6679,41915.0
2020-09-23 12:00:00,30.52,30.61,30.5,30.59,64934.0,26.6679,26.7466,26.6504,26.7291,64934.0
2020-09-23 12:10:00,30.6,30.62,30.5,30.56,81348.0,26.7378,26.7553,26.6504,26.7029,81348.0
2020-09-23 12:20:00,30.58,30.66,30.53,30.65,47941.0,26.7203,26.7903,26.6767,26.7815,47941.0
2020-09-23 12:30:00,30.64,30.75,30.59,30.75,66404.0,26.7728,26.8689,26.7291,26.8689,66404.0
2020-09-23 12:40:00,30.75,30.79,30.59,30.61,52955.0,26.8689,26.9038,26.7291,26.7466,52955.0
2020-09-23 12:50:00,30.6,30.62,30.55,30.6,20228.0,26.7378,26.7553,26.6941,26.7378,20228.0
2020-09-23 13:00:00,30.61,30.62,30.54,30.55,29637.0,26.7466,26.7553,26.6854,26.6941,29637.0
2020-09-23 13:10:00,30.55,30.66,30.51,30.65,39256.0,26.6941,26.7903,26.6592,26.7815,39256.0
2020-09-23 13:20:00,30.64,30.7,30.59,30.6,47271.0,26.7728,26.8252,26.7291,26.7378,47271.0
2020-09-23 13:30:00,30.6,30.62,30.41,30.41,83583.0,26.7378,26.7553,26.5718,26.5718,83583.0
2020-09-23 13:40:00,30.4,30.44,30.29,30.32,74406.0,26.5631,26.598,26.467,26.4932,74406.0
2020-09-23 13:50:00,30.3,30.31,30.14,30.15,138785.0,26.4757,26.4844,26.3359,26.3446,138785.0
2020-09-23 14:00:00,30.15,30.16,29.98,29.99,143802.0,26.3446,26.3534,26.1961,26.2048,143802.0
2020-09-23 14:10:00,29.98,30.02,29.61,29.63,195159.0,26.1961,26.231,25.8728,25.8903,195159.0
2020-09-23 14:20:00,29.65,29.77,29.64,29.74,171467.0,25.9077,26.0126,25.899,25.9864,171467.0
2020-09-23 14:30:00,29.73,29.74,29.59,29.6,116777.0,25.9776,25.9864,25.8553,25.864,116777.0
2020-09-23 14:40:00,29.6,29.61,29.41,29.45,169879.0,25.864,25.8728,25.698,25.733,169879.0
2020-09-23 14:50:00,29.45,29.58,29.35,29.38,149882.0,25.733,25.8466,25.6456,25.6718,149882.0
2020-09-23 15:00:00,29.39,29.45,29.12,29.2,216956.0,25.6805,25.733,25.4446,25.5145,216956.0
2020-09-23 15:10:00,29.21,29.36,29.14,29.21,131116.0,25.5233,25.6543,25.4621,25.5233,131116.0
2020-09-23 15:20:00,29.21,29.21,29.01,29.15,231942.0,25.5233,25.5233,25.3485,25.4708,231942.0
2020-09-23 15:30:00,29.14,29.18,29.05,29.08,296246.0,25.4621,25.4971,25.3835,25.4097,296246.0
2020-09-23 15:40:00,29.09,29.16,28.91,28.96,327855.0,25.4184,25.4796,25.2611,25.3048,327855.0
2020-09-23 15:50:00,28.98,29.01,28.7,28.74,1173264.0,25.3223,25.3485,25.0776,25.1126,1173264.0
2020-09-24 09:30:00,28.54,28.7,27.92,27.93,473465.0,24.9378,25.0776,24.3961,24.4048,473465.0
2020-09-24 09:40:00,27.97,28.39,27.64,28.24,450244.0,24.4398,24.8068,24.1514,24.6757,450244.0
2020-09-24 09:50:00,28.26,28.39,27.89,27.93,280285.0,24.6932,24.8068,24.3699,24.4048,280285.0
2020-09-24 10:00:00,27.94,28.33,27.94,28.29,470454.0,24.4136,24.7543,24.4136,24.7194,470454.0
2020-09-24 10:10:00,28.28,28.34,28.12,28.23,143122.0,24.7106,24.7631,24.5708,24.667,143122.0
2020-09-24 10:20:00,28.23,28.25,28.0,28.08,159745.0,24.667,24.6844,24.466,24.5359,159745.0
2020-09-24 10:30:00,28.08,28.09,27.8,27.96,177570.0,24.5359,24.5446,24.2912,24.431,177570.0
2020-09-24 10:40:00,27.95,28.21,27.94,28.01,143131.0,24.4223,24.6495,24.4136,24.4747,143131.0
2020-09-24 10:50:00,28.02,28.04,27.8,27.95,97739.0,24.4835,24.5009,24.2912,24.4223,97739.0
2020-09-24 11:00:00,27.94,27.94,27.74,27.79,151464.0,24.4136,24.4136,24.2388,24.2825,151464.0
2020-09-24 11:10:00,27.79,27.84,27.61,27.61,205197.0,24.2825,24.3262,24.1252,24.1252,205197.0
2020-09-24 11:20:00,27.61,27.82,27.57,27.72,191647.0,24.1252,24.3087,24.0903,24.2213,191647.0
2020-09-24 11:30:00,27.71,27.83,27.7,27.79,106791.0,24.2126,24.3174,24.2038,24.2825,106791.0
2020-09-24 11:40:00,27.79,27.87,27.77,27.86,123958.0,24.2825,24.3524,24.265,24.3437,123958.0
2020-09-24 11:50:00,27.87,28.1,27.85,28.08,171115.0,24.3524,24.5534,24.3349,24.5359,171115.0
2020-09-24 12:00:00,28.08,28.15,28.01,28.14,337080.0,24.5359,24.5971,24.4747,24.5883,337080.0
2020-09-24 12:10:00,28.13,28.15,27.99,28.11,229016.0,24.5796,24.5971,24.4572,24.5621,229016.0
2020-09-24 12:20:00,28.13,28.17,27.99,28.1,203221.0,24.5796,24.6145,24.4572,24.5534,203221.0
2020-09-24 12:30:00,28.1,28.22,28.08,28.11,232225.0,24.5534,24.6582,24.5359,24.5621,232225.0
2020-09-24 12:40:00,28.1,28.19,28.07,28.18,107392.0,24.5534,24.632,24.5271,24.6233,107392.0
2020-09-24 12:50:00,28.18,28.35,28.17,28.34,127257.0,24.6233,24.7718,24.6145,24.7631,127257.0
2020-09-24 13:00:00,28.33,28.41,28.32,28.38,107123.0,24.7543,24.8242,24.7456,24.798,107123.0
2020-09-24 13:10:00,28.37,28.69,28.37,28.51,285777.0,24.7893,25.0689,24.7893,24.9116,285777.0
2020-09-24 13:20:00,28.52,28.73,28.51,28.7,111964.0,24.9204,25.1038,24.9116,25.0776,111964.0
2020-09-24 13:30:00,28.71,28.9,28.68,28.82,202177.0,25.0864,25.2524,25.0602,25.1825,202177.0
2020-09-24 13:40:00,28.81,29.01,28.8,28.98,203079.0,25.1737,25.3485,25.165,25.3223,203079.0
2020-09-24 13:50:00,28.98,29.15,28.97,29.05,184986.0,25.3223,25.4708,25.3136,25.3835,184986.0
2020-09-24 14:00:00,29.06,29.11,28.92,28.97,122103.0,25.3922,25.4359,25.2699,25.3136,122103.0
2020-09-24 14:10:00,28.98,29.02,28.82,28.84,102873.0,25.3223,25.3572,25.1825,25.2,102873.0
2020-09-24 14:20:00,28.83,28.88,28.75,28.78,113437.0,25.1912,25.2349,25.1213,25.1475,113437.0
2020-09-24 14:30:00,28.78,28.84,28.75,28.77,108036.0,25.1475,25.2,25.1213,25.1388,108036.0
2020-09-24 14:40:00,28.78,28.86,28.64,28.65,78628.0,25.1475,25.2174,25.0252,25.0339,78628.0
2020-09-24 14:50:00,28.65,28.66,28.49,28.51,111125.0,25.0339,25.0427,24.8941,24.9116,111125.0
2020-09-24 15:00:00,28.52,28.63,28.49,28.51,139677.0,24.9204,25.0165,24.8941,24.9116,139677.0
2020-09-24 15:10:00,28.5,28.67,28.45,28.52,135366.0,24.9029,25.0514,24.8592,24.9204,135366.0
2020-09-24 15:20:00,28.51,28.52,28.38,28.47,135089.0,24.9116,24.9204,24.798,24.8767,135089.0
2020-09-24 15:30:00,28.48,28.68,28.43,28.67,147376.0,24.8854,25.0602,24.8417,25.0514,147376.0
2020-09-24 15:40:00,28.67,28.71,28.59,28.62,202819.0,25.0514,25.0864,24.9815,25.0077,202819.0
2020-09-24 15:50:00,28.62,28.75,28.59,28.62,563656.0,25.0077,25.1213,24.9815,25.0077,563656.0
2020-09-25 09:30:00,28.17,28.17,27.67,27.88,464609.0,24.6145,24.6145,24.1776,24.3611,464609.0
2020-09-25 09:40:00,27.87,28.19,27.83,27.96,153750.0,24.3524,24.632,24.3174,24.431,153750.0
2020-09-25 09:50:00,27.96,28.13,27.86,28.07,128635.0,24.431,24.5796,24.3437,24.5271,128635.0
2020-09-25 10:00:00,28.07,28.15,27.92,27.94,119740.0,24.5271,24.5971,24.3961,24.4136,119740.0
2020-09-25 10:10:00,27.93,27.94,27.69,27.87,162921.0,24.4048,24.4136,24.1951,24.3524,162921.0
2020-09-25 10:20:00,27.87,27.99,27.8,27.91,125583.0,24.3524,24.4572,24.2912,24.3873,125583.0
2020-09-25 10:30:00,27.9,27.98,27.7,27.98,197768.0,24.3786,24.4485,24.2038,24.4485,197768.0
2020-09-25 10:40:00,27.98,28.05,27.8,27.82,113433.0,24.4485,24.5097,24.2912,24.3087,113433.0
2020-09-25 10:50:00,27.82,27.83,27.71,27.81,154795.0,24.3087,24.3174,24.2126,24.3,154795.0
2020-09-25 11:00:00,27.82,27.83,27.62,27.66,120603.0,24.3087,24.3174,24.1339,24.1689,120603.0
2020-09-25 11:10:00,27.65,27.85,27.64,27.85,110698.0,24.1602,24.3349,24.1514,24.3349,110698.0
2020-09-25 11:20:00,27.84,27.91,27.81,27.88,110606.0,24.3262,24.3873,24.3,24.3611,110606.0
2020-09-25 11:30:00,27.88,27.96,27.83,27.9,97091.0,24.3611,24.431,24.3174,24.3786,97091.0
2020-09-25 11:40:00,27.89,27.91,27.67,27.7,95693.0,24.3699,24.3873,24.1776,24.2038,95693.0
2020-09-25 11:50:00,27.7,27.83,27.67,27.76,71038.0,24.2038,24.3174,24.1776,24.2563,71038.0
2020-09-25 12:00:00,27.76,27.88,27.71,27.88,86357.0,24.2563,24.3611,24.2126,24.3611,86357.0
2020-09-25 12:10:00,27.88,27.94,27.84,27.87,110825.0,24.3611,24.4136,24.3262,24.3524,110825.0
2020-09-25 12:20:00,27.88,27.91,27.8,27.85,66219.0,24.3611,24.3873,24.2912,24.3349,66219.0
2020-09-25 12:30:00,27.86,28.07,27.79,28.07,65634.0,24.3437,24.5271,24.2825,24.5271,65634.0
2020-09-25 12:40:00,28.08,28.15,28.04,28.09,91378.0,24.5359,24.5971,24.5009,24.5446,91378.0
2020-09-25 12:50:00,28.11,28.15,28.06,28.13,64456.0,24.5621,24.5971,24.5184,24.5796,64456.0
2020-09-25 13:00:00,28.14,28.19,28.07,28.14,46155.0,24.5883,24.632,24.5271,24.5883,46155.0
2020-09-25 13:10:00,28.14,28.29,28.12,28.28,103714.0,24.5883,24.7194,24.5708,24.7106,103714.0
2020-09-25 13:20:00,28.29,28.44,28.27,28.37,83407.0,24.7194,24.8504,24.7019,24.7893,83407.0
2020-09-25 13:30:00,28.38,28.48,28.37,28.42,61223.0,24.798,24.8854,24.7893,24.833,61223.0
2020-09-25 13:40:00,28.42,28.53,28.4,28.43,101143.0,24.833,24.9291,24.8155,24.8417,101143.0
2020-09-25 13:50:00,28.42,28.48,28.41,28.45,95029.0,24.833,24.8854,24.8242,24.8592,95029.0
2020-09-25 14:00:00,28.45,28.47,28.33,28.37,70557.0,24.8592,24.8767,24.7543,24.7893,70557.0
2020-09-25 14:10:00,28.37,28.46,28.3,28.46,65517.0,24.7893,24.8679,24.7281,24.8679,65517.0
2020-09-25 14:20:00,28.46,28.47,28.39,28.46,69608.0,24.8679,24.8767,24.8068,24.8679,69608.0
2020-09-25 14:30:00,28.47,28.55,28.43,28.5,130210.0,24.8767,24.9466,24.8417,24.9029,130210.0
2020-09-25 14:40:00,28.5,28.5,28.44,28.49,97589.0,24.9029,24.9029,24.8504,24.8941,97589.0
2020-09-25 14:50:00,28.49,28.68,28.47,28.66,122133.0,24.8941,25.0602,24.8767,25.0427,122133.0
2020-09-25 15:00:00,28.66,28.82,28.66,28.78,133004.0,25.0427,25.1825,25.0427,25.1475,133004.0
2020-09-25 15:10:00,28.78,28.87,28.72,28.85,142698.0,25.1475,25.2262,25.0951,25.2087,142698.0
2020-09-25 15:20:00,28.85,28.87,28.73,28.87,219989.0,25.2087,25.2262,25.1038,25.2262,219989.0
2020-09-25 15:30:00,28.86,28.89,28.65,28.67,172854.0,25.2174,25.2437,25.0339,25.0514,172854.0
2020-09-25 15:40:00,28.66,28.69,28.57,28.67,159704.0,25.0427,25.0689,24.964,25.0514,159704.0
2020-09-25 15:50:00,28.67,28.7,28.59,28.63,495674.0,25.0514,25.0776,24.9815,25.0165,495674.0
2020-09-28 09:30:00,29.46,29.71,29.18,29.57,376967.0,25.7417,25.9602,25.4971,25.8378,376967.0
2020-09-28 09:40:00,29.58,29.62,29.28,29.44,212617.0,25.8466,25.8815,25.5844,25.7242,212617.0
2020-09-28 09:50:00,29.43,29.83,29.4,29.78,165672.0,25.7155,26.065,25.6893,26.0213,165672.0
2020-09-28 10:00:00,29.8,29.82,29.63,29.7,157176.0,26.0388,26.0563,25.8903,25.9514,157176.0
2020-09-28 10:10:00,29.69,29.71,29.46,29.46,88878.0,25.9427,25.9602,25.7417,25.7417,88878.0
2020-09-28 10:20:00,29.46,29.59,29.4,29.51,183970.0,25.7417,25.8553,25.6893,25.7854,183970.0
2020-09-28 10:30:00,29.51,29.59,29.44,29.45,61197.0,25.7854,25.8553,25.7242,25.733,61197.0
2020-09-28 10:40:00,29.44,29.66,29.43,29.66,110242.0,25.7242,25.9165,25.7155,25.9165,110242.0
2020-09-28 10:50:00,29.65,29.81,29.64,29.74,72342.0,25.9077,26.0475,25.899,25.9864,72342.0
2020-09-28 11:00:00,29.74,29.78,29.6,29.64,60469.0,25.9864,26.0213,25.864,25.899,60469.0
2020-09-28 11:10:00,29.65,29.72,29.56,29.63,130048.0,25.9077,25.9689,25.8291,25.8903,130048.0
2020-09-28 11:20:00,29.62,29.71,29.53,29.56,71848.0,25.8815,25.9602,25.8029,25.8291,71848.0
2020-09-28 11:30:00,29.55,29.61,29.51,29.59,37533.0,25.8204,25.8728,25.7854,25.8553,37533.0
2020-09-28 11:40:00,29.59,29.72,29.56,29.66,101170.0,25.8553,25.9689,25.8291,25.9165,101170.0
2020-09-28 11:50:00,29.66,29.74,29.63,29.73,67908.0,25.9165,25.9864,25.8903,25.9776,67908.0
2020-09-28 12:00:00,29.73,29.9,29.73,29.9,98056.0,25.9776,26.1262,25.9776,26.1262,98056.0
2020-09-28 12:10:00,29.9,29.97,29.88,29.91,71368.0,26.1262,26.1873,26.1087,26.1349,71368.0
2020-09-28 12:20:00,29.91,29.98,29.83,29.96,118498.0,26.1349,26.1961,26.065,26.1786,118498.0
2020-09-28 12:30:00,29.95,29.97,29.86,29.92,61012.0,26.1699,26.1873,26.0912,26.1437,61012.0
2020-09-28 12:40:00,29.93,30.02,29.92,29.98,166690.0,26.1524,26.231,26.1437,26.1961,166690.0
2020-09-28 12:50:00,29.98,30.04,29.95,29.96,102507.0,26.1961,26.2485,26.1699,26.1786,102507.0
2020-09-28 13:00:00,29.96,30.06,29.93,30.06,111602.0,26.1786,26.266,26.1524,26.266,111602.0
2020-09-28 13:10:00,30.06,30.31,30.06,30.25,207363.0,26.266,26.4844,26.266,26.432,207363.0
2020-09-28 13:20:00,30.25,30.31,30.09,30.11,135152.0,26.432,26.4844,26.2922,26.3097,135152.0
2020-09-28 13:30:00,30.11,30.14,30.02,30.07,54508.0,26.3097,26.3359,26.231,26.2747,54508.0
2020-09-28 13:40:00,30.06,30.07,29.91,29.94,55556.0,26.266,26.2747,26.1349,26.1611,55556.0
2020-09-28 13:50:00,29.95,29.97,29.9,29.96,93020.0,26.1699,26.1873,26.1262,26.1786,93020.0
2020-09-28 14:00:00,29.96,30.07,29.91,30.05,130388.0,26.1786,26.2747,26.1349,26.2572,130388.0
2020-09-28 14:10:00,30.05,30.06,29.93,30.0,118599.0,26.2572,26.266,26.1524,26.2136,118599.0
2020-09-28 14:20:00,30.0,30.0,29.87,29.95,59964.0,26.2136,26.2136,26.1,26.1699,59964.0
2020-09-28 14:30:00,29.96,30.11,29.95,30.07,74619.0,26.1786,26.3097,26.1699,26.2747,74619.0
2020-09-28 14:40:00,30.07,30.15,30.02,30.1,91583.0,26.2747,26.3446,26.231,26.3009,91583.0
2020-09-28 14:50:00,30.1,30.15,30.04,30.14,164074.0,26.3009,26.3446,26.2485,26.3359,164074.0
2020-09-28 15:00:00,30.14,30.14,29.95,29.97,247123.0,26.3359,26.3359,26.1699,26.1873,247123.0
2020-09-28 15:10:00,29.98,30.02,29.91,29.96,186275.0,26.1961,26.231,26.1349,26.1786,186275.0
2020-09-28 15:20:00,29.96,30.0,29.85,29.99,135187.0,26.1786,26.2136,26.0825,26.2048,135187.0
2020-09-28 15:30:00,29.98,29.98,29.84,29.88,152524.0,26.1961,26.1961,26.0737,26.1087,152524.0
2020-09-28 15:40:00,29.87,29.93,29.8,29.81,123279.0,26.1,26.1524,26.0388,26.0475,123279.0
2020-09-28 15:50:00,29.8,29.97,29.77,29.96,643918.0,26.0388,26.1873,26.0126,26.1786,643918.0
2020-09-29 09:30:00,29.92,29.96,29.6,29.81,157740.0,26.1437,26.1786,25.864,26.0475,157740.0
2020-09-29 09:40:00,29.79,29.9,29.68,29.81,75092.0,26.0301,26.1262,25.9339,26.0475,75092.0
2020-09-29 09:50:00,29.8,30.12,29.64,30.12,126609.0,26.0388,26.3184,25.899,26.3184,126609.0
2020-09-29 10:00:00,30.11,30.15,29.93,30.08,122667.0,26.3097,26.3446,26.1524,26.2835,122667.0
2020-09-29 10:10:00,30.09,30.19,30.04,30.19,73071.0,26.2922,26.3796,26.2485,26.3796,73071.0
2020-09-29 10:20:00,30.19,30.27,30.17,30.19,61106.0,26.3796,26.4495,26.3621,26.3796,61106.0
2020-09-29 10:30:00,30.19,30.27,30.01,30.05,182519.0,26.3796,26.4495,26.2223,26.2572,182519.0
2020-09-29 10:40:00,30.04,30.06,29.92,30.0,58171.0,26.2485,26.266,26.1437,26.2136,58171.0
2020-09-29 10:50:00,29.99,30.03,29.89,29.98,80182.0,26.2048,26.2398,26.1174,26.1961,80182.0
2020-09-29 11:00:00,29.99,30.0,29.79,29.88,87789.0,26.2048,26.2136,26.0301,26.1087,87789.0
2020-09-29 11:10:00,29.89,30.07,29.75,30.06,117218.0,26.1174,26.2747,25.9951,26.266,117218.0
2020-09-29 11:20:00,30.06,30.06,29.84,29.85,180530.0,26.266,26.266,26.0737,26.0825,180530.0
2020-09-29 11:30:00,29.85,29.88,29.63,29.66,91957.0,26.0825,26.1087,25.8903,25.9165,91957.0
2020-09-29 11:40:00,29.65,29.66,29.32,29.39,109451.0,25.9077,25.9165,25.6194,25.6805,109451.0
2020-09-29 11:50:00,29.39,29.46,29.34,29.36,47601.0,25.6805,25.7417,25.6369,25.6543,47601.0
2020-09-29 12:00:00,29.36,29.4,29.26,29.37,49993.0,25.6543,25.6893,25.567,25.6631,49993.0
2020-09-29 12:10:00,29.35,29.4,29.31,29.39,49169.0,25.6456,25.6893,25.6106,25.6805,49169.0
2020-09-29 12:20:00,29.39,29.42,29.34,29.41,48534.0,25.6805,25.7068,25.6369,25.698,48534.0
2020-09-29 12:30:00,29.41,29.44,29.33,29.42,52722.0,25.698,25.7242,25.6281,25.7068,52722.0
2020-09-29 12:40:00,29.42,29.43,29.22,29.23,78335.0,25.7068,25.7155,25.532,25.5407,78335.0
2020-09-29 12:50:00,29.23,29.31,29.14,29.24,77545.0,25.5407,25.6106,25.4621,25.5495,77545.0
2020-09-29 13:00:00,29.24,29.26,29.12,29.17,40105.0,25.5495,25.567,25.4446,25.4883,40105.0
2020-09-29 13:10:00,29.17,29.3,29.16,29.29,51606.0,25.4883,25.6019,25.4796,25.5932,51606.0
2020-09-29 13:20:00,29.28,29.37,29.24,29.33,107975.0,25.5844,25.6631,25.5495,25.6281,107975.0
2020-09-29 13:30:00,29.33,29.34,29.19,29.25,59820.0,25.6281,25.6369,25.5058,25.5582,59820.0
2020-09-29 13:40:00,29.24,29.32,29.22,29.29,30987.0,25.5495,25.6194,25.532,25.5932,30987.0
2020-09-29 13:50:00,29.3,29.5,29.3,29.37,95913.0,25.6019,25.7767,25.6019,25.6631,95913.0
2020-09-29 14:00:00,29.37,29.4,29.31,29.35,31049.0,25.6631,25.6893,25.6106,25.6456,31049.0
2020-09-29 14:10:00,29.35,29.46,29.34,29.43,30511.0,25.6456,25.7417,25.6369,25.7155,30511.0
2020-09-29 14:20:00,29.44,29.54,29.4,29.48,31710.0,25.7242,25.8116,25.6893,25.7592,31710.0
2020-09-29 14:30:00,29.48,29.55,29.47,29.5,47426.0,25.7592,25.8204,25.7504,25.7767,47426.0
2020-09-29 14:40:00,29.5,29.53,29.47,29.5,63534.0,25.7767,25.8029,25.7504,25.7767,63534.0
2020-09-29 14:50:00,29.49,29.49,29.41,29.46,44754.0,25.7679,25.7679,25.698,25.7417,44754.0
2020-09-29 15:00:00,29.46,29.48,29.37,29.4,42270.0,25.7417,25.7592,25.6631,25.6893,42270.0
2020-09-29 15:10:00,29.4,29.56,29.4,29.54,48612.0,25.6893,25.8291,25.6893,25.8116,48612.0
2020-09-29 15:20:00,29.55,29.56,29.49,29.5,66924.0,25.8204,25.8291,25.7679,25.7767,66924.0
2020-09-29 15:30:00,29.51,29.56,29.39,29.44,100328.0,25.7854,25.8291,25.6805,25.7242,100328.0
2020-09-29 15:40:00,29.44,29.47,29.37,29.44,106634.0,25.7242,25.7504,25.6631,25.7242,106634.0
2020-09-29 15:50:00,29.44,29.54,29.41,29.41,449882.0,25.7242,25.8116,25.698,25.698,449882.0
2020-09-30 09:30:00,29.59,29.83,29.2,29.42,252519.0,25.8553,26.065,25.5145,25.7068,252519.0
2020-09-30 09:40:00,29.4,30.0,29.4,29.92,98151.0,25.6893,26.2136,25.6893,26.1437,98151.0
2020-09-30 09:50:00,29.91,30.21,29.83,30.01,179508.0,26.1349,26.397,26.065,26.2223,179508.0
2020-09-30 10:00:00,29.99,30.13,29.91,30.0,69001.0,26.2048,26.3271,26.1349,26.2136,69001.0
2020-09-30 10:10:00,30.02,30.03,29.75,29.76,133343.0,26.231,26.2398,25.9951,26.0038,133343.0
2020-09-30 10:20:00,29.77,29.8,29.51,29.6,106933.0,26.0126,26.0388,25.7854,25.864,106933.0
2020-09-30 10:30:00,29.61,29.85,29.53,29.85,93913.0,25.8728,26.0825,25.8029,26.0825,93913.0
2020-09-30 10:40:00,29.88,29.98,29.79,29.87,121872.0,26.1087,26.1961,26.0301,26.1,121872.0
2020-09-30 10:50:00,29.87,30.1,29.83,30.03,117847.0,26.1,26.3009,26.065,26.2398,117847.0
2020-09-30 11:00:00,30.02,30.07,29.72,29.73,58046.0,26.231,26.2747,25.9689,25.9776,58046.0
2020-09-30 11:10:00,29.73,29.76,29.66,29.76,65281.0,25.9776,26.0038,25.9165,26.0038,65281.0
2020-09-30 11:20:00,29.75,29.81,29.65,29.7,109320.0,25.9951,26.0475,25.9077,25.9514,109320.0
2020-09-30 11:30:00,29.71,29.72,29.53,29.57,161368.0,25.9602,25.9689,25.8029,25.8378,161368.0
2020-09-30 11:40:00,29.58,29.58,29.43,29.51,122845.0,25.8466,25.8466,25.7155,25.7854,122845.0
2020-09-30 11:50:00,29.51,29.7,29.48,29.63,91420.0,25.7854,25.9514,25.7592,25.8903,91420.0
2020-09-30 12:00:00,29.63,29.7,29.53,29.55,49779.0,25.8903,25.9514,25.8029,25.8204,49779.0
2020-09-30 12:10:00,29.54,29.61,29.49,29.57,35680.0,25.8116,25.8728,25.7679,25.8378,35680.0
2020-09-30 12:20:00,29.57,29.75,29.56,29.72,44657.0,25.8378,25.9951,25.8291,25.9689,44657.0
2020-09-30 12:30:00,29.72,29.76,29.61,29.7,51476.0,25.9689,26.0038,25.8728,25.9514,51476.0
2020-09-30 12:40:00,29.7,29.85,29.69,29.8,36507.0,25.9514,26.0825,25.9427,26.0388,36507.0
2020-09-30 12:50:00,29.8,29.9,29.78,29.88,34306.0,26.0388,26.1262,26.0213,26.1087,34306.0
2020-09-30 13:00:00,29.87,29.88,29.77,29.77,23754.0,26.1,26.1087,26.0126,26.0126,23754.0
2020-09-30 13:10:00,29.77,29.84,29.76,29.81,40120.0,26.0126,26.0737,26.0038,26.0475,40120.0
2020-09-30 13:20:00,29.81,29.91,29.81,29.89,41307.0,26.0475,26.1349,26.0475,26.1174,41307.0
2020-09-30 13:30:00,29.89,29.92,29.81,29.86,39816.0,26.1174,26.1437,26.0475,26.0912,39816.0
2020-09-30 13:40:00,29.86,29.93,29.66,29.69,77555.0,26.0912,26.1524,25.9165,25.9427,77555.0
2020-09-30 13:50:00,29.69,29.71,29.6,29.68,34636.0,25.9427,25.9602,25.864,25.9339,34636.0
2020-09-30 14:00:00,29.67,29.77,29.58,29.77,53808.0,25.9252,26.0126,25.8466,26.0126,53808.0
2020-09-30 14:10:00,29.77,29.85,29.74,29.74,61465.0,26.0126,26.0825,25.9864,25.9864,61465.0
2020-09-30 14:20:00,29.75,29.79,29.41,29.54,115479.0,25.9951,26.0301,25.698,25.8116,115479.0
2020-09-30 14:30:00,29.53,29.53,29.35,29.36,118484.0,25.8029,25.8029,25.6456,25.6543,118484.0
2020-09-30 14:40:00,29.36,29.42,29.2,29.27,117690.0,25.6543,25.7068,25.5145,25.5757,117690.0
2020-09-30 14:50:00,29.26,29.53,29.23,29.43,90673.0,25.567,25.8029,25.5407,25.7155,90673.0
2020-09-30 15:00:00,29.42,29.48,29.27,29.45,77347.0,25.7068,25.7592,25.5757,25.733,77347.0
2020-09-30 15:10:00,29.42,29.43,29.18,29.26,125131.0,25.7068,25.7155,25.4971,25.567,125131.0
2020-09-30 15:20:00,29.29,29.37,29.19,29.36,85046.0,25.5932,25.6631,25.5058,25.6543,85046.0
2020-09-30 15:30:00,29.34,29.34,29.14,29.17,124234.0,25.6369,25.6369,25.4621,25.4883,124234.0
2020-09-30 15:40:00,29.16,29.32,29.13,29.29,145235.0,25.4796,25.6194,25.4534,25.5932,145235.0
2020-09-30 15:50:00,29.29,29.42,29.24,29.33,487438.0,25.5932,25.7068,25.5495,25.6281,487438.0
2020-10-01 09:30:00,28.79,28.98,28.62,28.82,282202.0,25.1563,25.3223,25.0077,25.1825,282202.0
2020-10-01 09:40:00,28.82,28.97,28.56,28.8,169604.0,25.1825,25.3136,24.9553,25.165,169604.0
2020-10-01 09:50:00,28.79,28.81,28.28,28.36,209857.0,25.1563,25.1737,24.7106,24.7805,209857.0
2020-10-01 10:00:00,28.36,28.39,28.03,28.04,174872.0,24.7805,24.8068,24.4922,24.5009,174872.0
2020-10-01 10:10:00,28.04,28.25,27.99,28.24,197812.0,24.5009,24.6844,24.4572,24.6757,197812.0
2020-10-01 10:20:00,28.25,28.31,27.98,28.01,209319.0,24.6844,24.7369,24.4485,24.4747,209319.0
2020-10-01 10:30:00,28.0,28.25,27.94,28.23,178977.0,24.466,24.6844,24.4136,24.667,178977.0
2020-10-01 10:40:00,28.24,28.36,28.03,28.06,115712.0,24.6757,24.7805,24.4922,24.5184,115712.0
2020-10-01 10:50:00,28.07,28.11,27.88,27.93,168901.0,24.5271,24.5621,24.3611,24.4048,168901.0
2020-10-01 11:00:00,27.94,27.99,27.73,27.74,210655.0,24.4136,24.4572,24.2301,24.2388,210655.0
2020-10-01 11:10:00,27.73,27.77,27.65,27.71,116602.0,24.2301,24.265,24.1602,24.2126,116602.0
2020-10-01 11:20:00,27.72,27.75,27.58,27.63,134581.0,24.2213,24.2475,24.099,24.1427,134581.0
2020-10-01 11:30:00,27.63,27.79,27.59,27.7,123382.0,24.1427,24.2825,24.1077,24.2038,123382.0
2020-10-01 11:40:00,27.7,27.83,27.66,27.75,130134.0,24.2038,24.3174,24.1689,24.2475,130134.0
2020-10-01 11:50:00,27.75,27.82,27.71,27.8,134855.0,24.2475,24.3087,24.2126,24.2912,134855.0
2020-10-01 12:00:00,27.8,27.85,27.73,27.83,102643.0,24.2912,24.3349,24.2301,24.3174,102643.0
2020-10-01 12:10:00,27.84,27.84,27.63,27.67,98912.0,24.3262,24.3262,24.1427,24.1776,98912.0
2020-10-01 12:20:00,27.67,27.82,27.66,27.8,81038.0,24.1776,24.3087,24.1689,24.2912,81038.0
2020-10-01 12:30:00,27.81,27.83,27.7,27.73,125263.0,24.3,24.3174,24.2038,24.2301,125263.0
2020-10-01 12:40:00,27.74,27.86,27.72,27.8,88741.0,24.2388,24.3437,24.2213,24.2912,88741.0
2020-10-01 12:50:00,27.8,27.83,27.72,27.74,89376.0,24.2912,24.3174,24.2213,24.2388,89376.0
2020-10-01 13:00:00,27.72,27.88,27.67,27.87,75799.0,24.2213,24.3611,24.1776,24.3524,75799.0
2020-10-01 13:10:00,27.87,27.88,27.77,27.8,71793.0,24.3524,24.3611,24.265,24.2912,71793.0
2020-10-01 13:20:00,27.8,27.91,27.78,27.87,65052.0,24.2912,24.3873,24.2738,24.3524,65052.0
2020-10-01 13:30:00,27.87,27.97,27.84,27.93,89597.0,24.3524,24.4398,24.3262,24.4048,89597.0
2020-10-01 13:40:00,27.94,27.96,27.86,27.87,64320.0,24.4136,24.431,24.3437,24.3524,64320.0
2020-10-01 13:50:00,27.86,27.89,27.67,27.68,143554.0,24.3437,24.3699,24.1776,24.1864,143554.0
2020-10-01 14:00:00,27.68,27.74,27.45,27.53,309204.0,24.1864,24.2388,23.9854,24.0553,309204.0
2020-10-01 14:10:00,27.52,27.54,27.41,27.43,100344.0,24.0466,24.064,23.9505,23.9679,100344.0
2020-10-01 14:20:00,27.42,27.63,27.39,27.63,108371.0,23.9592,24.1427,23.933,24.1427,108371.0
2020-10-01 14:30:00,27.63,27.69,27.59,27.63,106247.0,24.1427,24.1951,24.1077,24.1427,106247.0
2020-10-01 14:40:00,27.63,27.64,27.52,27.58,72809.0,24.1427,24.1514,24.0466,24.099,72809.0
2020-10-01 14:50:00,27.58,27.71,27.57,27.7,109394.0,24.099,24.2126,24.0903,24.2038,109394.0
2020-10-01 15:00:00,27.7,27.79,27.69,27.73,142260.0,24.2038,24.2825,24.1951,24.2301,142260.0
2020-10-01 15:10:00,27.73,27.76,27.68,27.72,135509.0,24.2301,24.2563,24.1864,24.2213,135509.0
2020-10-01 15:20:00,27.71,27.71,27.61,27.64,184072.0,24.2126,24.2126,24.1252,24.1514,184072.0
2020-10-01 15:30:00,27.64,27.74,27.63,27.7,156967.0,24.1514,24.2388,24.1427,24.2038,156967.0
2020-10-01 15:40:00,27.7,27.72,27.64,27.66,222257.0,24.2038,24.2213,24.1514,24.1689,222257.0
2020-10-01 15:50:00,27.66,27.78,27.65,27.71,647433.0,24.1689,24.2738,24.1602,24.2126,647433.0
2020-10-02 09:30:00,26.82,27.31,26.66,27.04,572626.0,23.4349,23.8631,23.2951,23.6272,572626.0
2020-10-02 09:40:00,27.01,27.24,26.92,27.05,272991.0,23.6009,23.8019,23.5223,23.6359,272991.0
2020-10-02 09:50:00,27.05,27.09,26.68,26.7,160800.0,23.6359,23.6708,23.3126,23.3301,160800.0
2020-10-02 10:00:00,26.7,27.08,26.67,27.04,187382.0,23.3301,23.6621,23.3038,23.6272,187382.0
2020-10-02 10:10:00,27.03,27.08,26.78,26.8,162371.0,23.6184,23.6621,23.4,23.4174,162371.0
2020-10-02 10:20:00,26.83,26.94,26.65,26.85,171993.0,23.4437,23.5398,23.2864,23.4611,171993.0
2020-10-02 10:30:00,26.84,26.89,26.69,26.7,153824.0,23.4524,23.4961,23.3213,23.3301,153824.0
2020-10-02 10:40:00,26.7,26.8,26.61,26.65,199670.0,23.3301,23.4174,23.2514,23.2864,199670.0
2020-10-02 10:50:00,26.65,26.7,26.56,26.6,149888.0,23.2864,23.3301,23.2077,23.2427,149888.0
2020-10-02 11:00:00,26.59,26.89,26.58,26.82,143169.0,23.2339,23.4961,23.2252,23.4349,143169.0
2020-10-02 11:10:00,26.81,27.09,26.77,27.06,148927.0,23.4262,23.6708,23.3912,23.6446,148927.0
2020-10-02 11:20:00,27.05,27.45,27.05,27.45,169210.0,23.6359,23.9854,23.6359,23.9854,169210.0
2020-10-02 11:30:00,27.46,27.77,27.44,27.7,132604.0,23.9941,24.265,23.9767,24.2038,132604.0
2020-10-02 11:40:00,27.69,27.84,27.68,27.83,106492.0,24.1951,24.3262,24.1864,24.3174,106492.0
2020-10-02 11:50:00,27.83,27.88,27.65,27.72,126377.0,24.3174,24.3611,24.1602,24.2213,126377.0
2020-10-02 12:00:00,27.73,28.08,27.69,28.06,116174.0,24.2301,24.5359,24.1951,24.5184,116174.0
2020-10-02 12:10:00,28.06,28.39,27.99,28.39,243599.0,24.5184,24.8068,24.4572,24.8068,243599.0
2020-10-02 12:20:00,28.41,28.46,28.17,28.23,138006.0,24.8242,24.8679,24.6145,24.667,138006.0
2020-10-02 12:30:00,28.24,28.41,28.19,28.38,91491.0,24.6757,24.8242,24.632,24.798,91491.0
2020-10-02 12:40:00,28.36,28.51,28.31,28.4,389909.0,24.7805,24.9116,24.7369,24.8155,389909.0
2020-10-02 12:50:00,28.42,28.44,28.27,28.41,106388.0,24.833,24.8504,24.7019,24.8242,106388.0
2020-10-02 13:00:00,28.41,28.5,28.33,28.38,98599.0,24.8242,24.9029,24.7543,24.798,98599.0
2020-10-02 13:10:00,28.37,28.5,28.37,28.49,91345.0,24.7893,24.9029,24.7893,24.8941,91345.0
2020-10-02 13:20:00,28.49,28.64,28.46,28.52,108787.0,24.8941,25.0252,24.8679,24.9204,108787.0
2020-10-02 13:30:00,28.54,28.55,28.36,28.39,110469.0,24.9378,24.9466,24.7805,24.8068,110469.0
2020-10-02 13:40:00,28.39,28.39,28.2,28.22,70737.0,24.8068,24.8068,24.6407,24.6582,70737.0
2020-10-02 13:50:00,28.24,28.25,28.17,28.21,57871.0,24.6757,24.6844,24.6145,24.6495,57871.0
2020-10-02 14:00:00,28.23,28.48,28.21,28.45,115837.0,24.667,24.8854,24.6495,24.8592,115837.0
2020-10-02 14:10:00,28.45,28.53,28.44,28.45,76861.0,24.8592,24.9291,24.8504,24.8592,76861.0
2020-10-02 14:20:00,28.45,28.5,28.36,28.38,77120.0,24.8592,24.9029,24.7805,24.798,77120.0
2020-10-02 14:30:00,28.37,28.4,28.33,28.35,102621.0,24.7893,24.8155,24.7543,24.7718,102621.0
2020-10-02 14:40:00,28.36,28.44,28.36,28.41,56682.0,24.7805,24.8504,24.7805,24.8242,56682.0
2020-10-02 14:50:00,28.41,28.43,28.33,28.36,58975.0,24.8242,24.8417,24.7543,24.7805,58975.0
2020-10-02 15:00:00,28.36,28.37,28.21,28.25,64512.0,24.7805,24.7893,24.6495,24.6844,64512.0
2020-10-02 15:10:00,28.25,28.33,28.15,28.27,126753.0,24.6844,24.7543,24.5971,24.7019,126753.0
2020-10-02 15:20:00,28.27,28.4,28.27,28.39,110834.0,24.7019,24.8155,24.7019,24.8068,110834.0
2020-10-02 15:30:00,28.38,28.45,28.31,28.34,145807.0,24.798,24.8592,24.7369,24.7631,145807.0
2020-10-02 15:40:00,28.34,28.34,28.23,28.3,179869.0,24.7631,24.7631,24.667,24.7281,179869.0
2020-10-02 15:50:00,28.31,28.37,28.25,28.27,401156.0,24.7369,24.7893,24.6844,24.7019,401156.0
2020-10-05 09:30:00,28.7,29.21,28.62,28.96,430165.0,25.0776,25.5233,25.0077,25.3048,430165.0
2020-10-05 09:40:00,28.93,29.02,28.75,28.84,119263.0,25.2786,25.3572,25.1213,25.2,119263.0
2020-10-05 09:50:00,28.83,29.11,28.8,28.89,173368.0,25.1912,25.4359,25.165,25.2437,173368.0
2020-10-05 10:00:00,28.9,29.02,28.76,29.0,124542.0,25.2524,25.3572,25.1301,25.3398,124542.0
2020-10-05 10:10:00,28.97,28.98,28.73,28.84,91178.0,25.3136,25.3223,25.1038,25.2,91178.0
2020-10-05 10:20:00,28.85,28.89,28.66,28.74,134227.0,25.2087,25.2437,25.0427,25.1126,134227.0
2020-10-05 10:30:00,28.74,28.85,28.72,28.82,159072.0,25.1126,25.2087,25.0951,25.1825,159072.0
2020-10-05 10:40:00,28.84,28.99,28.77,28.96,192319.0,25.2,25.331,25.1388,25.3048,192319.0
2020-10-05 10:50:00,28.97,29.05,28.92,29.0,156469.0,25.3136,25.3835,25.2699,25.3398,156469.0
2020-10-05 11:00:00,29.0,29.09,28.99,29.0,239312.0,25.3398,25.4184,25.331,25.3398,239312.0
2020-10-05 11:10:00,28.99,29.12,28.9,29.06,158685.0,25.331,25.4446,25.2524,25.3922,158685.0
2020-10-05 11:20:00,29.06,29.12,28.99,29.0,72984.0,25.3922,25.4446,25.331,25.3398,72984.0
2020-10-05 11:30:00,29.02,29.11,28.98,29.02,65542.0,25.3572,25.4359,25.3223,25.3572,65542.0
2020-10-05 11:40:00,29.02,29.24,29.02,29.23,83328.0,25.3572,25.5495,25.3572,25.5407,83328.0
2020-10-05 11:50:00,29.23,29.29,29.15,29.15,91806.0,25.5407,25.5932,25.4708,25.4708,91806.0
2020-10-05 12:00:00,29.15,29.15,29.0,29.01,80099.0,25.4708,25.4708,25.3398,25.3485,80099.0
2020-10-05 12:10:00,29.01,29.1,29.0,29.06,40529.0,25.3485,25.4271,25.3398,25.3922,40529.0
2020-10-05 12:20:00,29.05,29.1,29.02,29.09,52153.0,25.3835,25.4271,25.3572,25.4184,52153.0
2020-10-05 12:30:00,29.08,29.22,29.07,29.2,44204.0,25.4097,25.532,25.4009,25.5145,44204.0
2020-10-05 12:40:00,29.21,29.27,29.18,29.19,55927.0,25.5233,25.5757,25.4971,25.5058,55927.0
2020-10-05 12:50:00,29.17,29.2,29.09,29.1,40936.0,25.4883,25.5145,25.4184,25.4271,40936.0
2020-10-05 13:00:00,29.09,29.14,29.01,29.02,48306.0,25.4184,25.4621,25.3485,25.3572,48306.0
2020-10-05 13:10:00,29.02,29.1,29.0,29.08,48841.0,25.3572,25.4271,25.3398,25.4097,48841.0
2020-10-05 13:20:00,29.09,29.22,29.04,29.21,68652.0,25.4184,25.532,25.3747,25.5233,68652.0
2020-10-05 13:30:00,29.21,29.31,29.19,29.26,66547.0,25.5233,25.6106,25.5058,25.567,66547.0
2020-10-05 13:40:00,29.25,29.32,29.2,29.21,85727.0,25.5582,25.6194,25.5145,25.5233,85727.0
2020-10-05 13:50:00,29.22,29.32,29.2,29.24,57981.0,25.532,25.6194,25.5145,25.5495,57981.0
2020-10-05 14:00:00,29.23,29.27,29.12,29.13,79259.0,25.5407,25.5757,25.4446,25.4534,79259.0
2020-10-05 14:10:00,29.13,29.22,29.13,29.19,89979.0,25.4534,25.532,25.4534,25.5058,89979.0
2020-10-05 14:20:00,29.19,29.27,29.12,29.26,50993.0,25.5058,25.5757,25.4446,25.567,50993.0
2020-10-05 14:30:00,29.25,29.44,29.23,29.41,93487.0,25.5582,25.7242,25.5407,25.698,93487.0
2020-10-05 14:40:00,29.4,29.41,29.29,29.3,50242.0,25.6893,25.698,25.5932,25.6019,50242.0
2020-10-05 14:50:00,29.3,29.42,29.3,29.39,79955.0,25.6019,25.7068,25.6019,25.6805,79955.0
2020-10-05 15:00:00,29.4,29.4,29.24,29.34,78252.0,25.6893,25.6893,25.5495,25.6369,78252.0
2020-10-05 15:10:00,29.34,29.42,29.31,29.32,102181.0,25.6369,25.7068,25.6106,25.6194,102181.0
2020-10-05 15:20:00,29.32,29.34,29.24,29.31,138998.0,25.6194,25.6369,25.5495,25.6106,138998.0
2020-10-05 15:30:00,29.31,29.47,29.3,29.42,148184.0,25.6106,25.7504,25.6019,25.7068,148184.0
2020-10-05 15:40:00,29.42,29.43,29.22,29.25,288628.0,25.7068,25.7155,25.532,25.5582,288628.0
2020-10-05 15:50:00,29.25,29.28,29.17,29.23,574318.0,25.5582,25.5844,25.4883,25.5407,574318.0
2020-10-06 09:30:00,29.77,30.03,29.52,29.81,160463.0,26.0126,26.2398,25.7941,26.0475,160463.0
2020-10-06 09:40:00,29.83,29.96,29.68,29.95,131292.0,26.065,26.1786,25.9339,26.1699,131292.0
2020-10-06 09:50:00,29.94,29.94,29.38,29.38,112577.0,26.1611,26.1611,25.6718,25.6718,112577.0
2020-10-06 10:00:00,29.38,29.63,29.36,29.6,107615.0,25.6718,25.8903,25.6543,25.864,107615.0
2020-10-06 10:10:00,29.63,29.97,29.62,29.9,62679.0,25.8903,26.1873,25.8815,26.1262,62679.0
2020-10-06 10:20:00,29.92,30.22,29.9,30.2,106524.0,26.1437,26.4058,26.1262,26.3883,106524.0
2020-10-06 10:30:00,30.21,30.3,30.16,30.17,82490.0,26.397,26.4757,26.3534,26.3621,82490.0
2020-10-06 10:40:00,30.17,30.21,29.86,30.0,108524.0,26.3621,26.397,26.0912,26.2136,108524.0
2020-10-06 10:50:00,30.01,30.03,29.8,29.95,174896.0,26.2223,26.2398,26.0388,26.1699,174896.0
2020-10-06 11:00:00,29.92,30.02,29.83,29.94,75997.0,26.1437,26.231,26.065,26.1611,75997.0
2020-10-06 11:10:00,29.94,30.02,29.88,29.92,52988.0,26.1611,26.231,26.1087,26.1437,52988.0
2020-10-06 11:20:00,29.91,29.96,29.79,29.89,96705.0,26.1349,26.1786,26.0301,26.1174,96705.0
2020-10-06 11:30:00,29.88,30.16,29.87,30.07,101243.0,26.1087,26.3534,26.1,26.2747,101243.0
2020-10-06 11:40:00,30.06,30.21,30.01,30.14,77725.0,26.266,26.397,26.2223,26.3359,77725.0
2020-10-06 11:50:00,30.15,30.25,30.12,30.21,178682.0,26.3446,26.432,26.3184,26.397,178682.0
2020-10-06 12:00:00,30.21,30.26,30.04,30.07,67562.0,26.397,26.4407,26.2485,26.2747,67562.0
2020-10-06 12:10:00,30.05,30.08,29.98,30.0,52421.0,26.2572,26.2835,26.1961,26.2136,52421.0
2020-10-06 12:20:00,30.0,30.07,29.94,29.97,45127.0,26.2136,26.2747,26.1611,26.1873,45127.0
2020-10-06 12:30:00,29.97,29.98,29.88,29.91,50827.0,26.1873,26.1961,26.1087,26.1349,50827.0
2020-10-06 12:40:00,29.91,29.97,29.87,29.97,44271.0,26.1349,26.1873,26.1,26.1873,44271.0
2020-10-06 12:50:00,29.98,30.08,29.97,30.04,38020.0,26.1961,26.2835,26.1873,26.2485,38020.0
2020-10-06 13:00:00,30.04,30.18,30.0,30.17,45701.0,26.2485,26.3708,26.2136,26.3621,45701.0
2020-10-06 13:10:00,30.18,30.19,30.09,30.14,36460.0,26.3708,26.3796,26.2922,26.3359,36460.0
2020-10-06 13:20:00,30.13,30.2,30.06,30.06,37875.0,26.3271,26.3883,26.266,26.266,37875.0
2020-10-06 13:30:00,30.06,30.1,29.98,29.98,64066.0,26.266,26.3009,26.1961,26.1961,64066.0
2020-10-06 13:40:00,29.98,29.98,29.89,29.9,57398.0,26.1961,26.1961,26.1174,26.1262,57398.0
2020-10-06 13:50:00,29.89,29.94,29.85,29.89,45955.0,26.1174,26.1611,26.0825,26.1174,45955.0
2020-10-06 14:00:00,29.9,29.94,29.85,29.91,49648.0,26.1262,26.1611,26.0825,26.1349,49648.0
2020-10-06 14:10:00,29.9,30.01,29.86,29.93,63705.0,26.1262,26.2223,26.0912,26.1524,63705.0
2020-10-06 14:20:00,29.93,29.99,29.88,29.92,50335.0,26.1524,26.2048,26.1087,26.1437,50335.0
2020-10-06 14:30:00,29.93,30.05,29.9,29.98,66411.0,26.1524,26.2572,26.1262,26.1961,66411.0
2020-10-06 14:40:00,29.96,30.06,29.74,29.78,72922.0,26.1786,26.266,25.9864,26.0213,72922.0
2020-10-06 14:50:00,29.78,29.78,28.92,29.08,256605.0,26.0213,26.0213,25.2699,25.4097,256605.0
2020-10-06 15:00:00,29.06,29.1,28.76,28.94,171553.0,25.3922,25.4271,25.1301,25.2873,171553.0
2020-10-06 15:10:00,28.94,28.99,28.79,28.81,105760.0,25.2873,25.331,25.1563,25.1737,105760.0
2020-10-06 15:20:00,28.82,28.98,28.76,28.98,140677.0,25.1825,25.3223,25.1301,25.3223,140677.0
2020-10-06 15:30:00,28.99,29.33,28.93,29.19,174537.0,25.331,25.6281,25.2786,25.5058,174537.0
2020-10-06 15:40:00,29.18,29.22,28.92,28.99,135360.0,25.4971,25.532,25.2699,25.331,135360.0
2020-10-06 15:50:00,28.98,28.98,28.81,28.84,638674.0,25.3223,25.3223,25.1737,25.2,638674.0
2020-10-07 09:30:00,28.94,29.23,28.67,28.71,249982.0,25.2873,25.5407,25.0514,25.0864,249982.0
2020-10-07 09:40:00,28.72,29.12,28.72,29.02,119040.0,25.0951,25.4446,25.0951,25.3572,119040.0
2020-10-07 09:50:00,29.02,29.12,28.85,28.85,129682.0,25.3572,25.4446,25.2087,25.2087,129682.0
2020-10-07 10:00:00,28.85,28.9,28.72,28.77,136802.0,25.2087,25.2524,25.0951,25.1388,136802.0
2020-10-07 10:10:00,28.77,28.92,28.71,28.89,107664.0,25.1388,25.2699,25.0864,25.2437,107664.0
2020-10-07 10:20:00,28.88,29.03,28.8,28.93,93673.0,25.2349,25.366,25.165,25.2786,93673.0
2020-10-07 10:30:00,28.95,29.12,28.93,28.94,119425.0,25.2961,25.4446,25.2786,25.2873,119425.0
2020-10-07 10:40:00,28.94,29.05,28.88,29.01,99770.0,25.2873,25.3835,25.2349,25.3485,99770.0
2020-10-07 10:50:00,29.01,29.03,28.85,28.88,81105.0,25.3485,25.366,25.2087,25.2349,81105.0
2020-10-07 11:00:00,28.88,28.91,28.78,28.82,68365.0,25.2349,25.2611,25.1475,25.1825,68365.0
2020-10-07 11:10:00,28.83,28.87,28.76,28.76,122040.0,25.1912,25.2262,25.1301,25.1301,122040.0
2020-10-07 11:20:00,28.75,28.76,28.6,28.63,118302.0,25.1213,25.1301,24.9903,25.0165,118302.0
2020-10-07 11:30:00,28.64,28.71,28.59,28.68,150430.0,25.0252,25.0864,24.9815,25.0602,150430.0
2020-10-07 11:40:00,28.68,28.81,28.63,28.64,86225.0,25.0602,25.1737,25.0165,25.0252,86225.0
2020-10-07 11:50:00,28.65,28.68,28.58,28.67,80380.0,25.0339,25.0602,24.9728,25.0514,80380.0
2020-10-07 12:00:00,28.68,28.68,28.58,28.65,62655.0,25.0602,25.0602,24.9728,25.0339,62655.0
2020-10-07 12:10:00,28.66,28.68,28.55,28.67,75530.0,25.0427,25.0602,24.9466,25.0514,75530.0
2020-10-07 12:20:00,28.67,28.71,28.6,28.7,84905.0,25.0514,25.0864,24.9903,25.0776,84905.0
2020-10-07 12:30:00,28.7,28.72,28.63,28.66,60834.0,25.0776,25.0951,25.0165,25.0427,60834.0
2020-10-07 12:40:00,28.66,28.76,28.65,28.75,51758.0,25.0427,25.1301,25.0339,25.1213,51758.0
2020-10-07 12:50:00,28.74,28.78,28.7,28.75,62703.0,25.1126,25.1475,25.0776,25.1213,62703.0
2020-10-07 13:00:00,28.75,28.84,28.7,28.83,60039.0,25.1213,25.2,25.0776,25.1912,60039.0
2020-10-07 13:10:00,28.83,28.83,28.72,28.74,47627.0,25.1912,25.1912,25.0951,25.1126,47627.0
2020-10-07 13:20:00,28.74,28.91,28.71,28.87,95857.0,25.1126,25.2611,25.0864,25.2262,95857.0
2020-10-07 13:30:00,28.86,28.89,28.79,28.82,50347.0,25.2174,25.2437,25.1563,25.1825,50347.0
2020-10-07 13:40:00,28.82,28.92,28.77,28.88,79756.0,25.1825,25.2699,25.1388,25.2349,79756.0
2020-10-07 13:50:00,28.88,28.99,28.86,28.89,77064.0,25.2349,25.331,25.2174,25.2437,77064.0
2020-10-07 14:00:00,28.87,28.93,28.83,28.89,121593.0,25.2262,25.2786,25.1912,25.2437,121593.0
2020-10-07 14:10:00,28.9,28.96,28.84,28.9,77715.0,25.2524,25.3048,25.2,25.2524,77715.0
2020-10-07 14:20:00,28.9,28.98,28.85,28.98,89653.0,25.2524,25.3223,25.2087,25.3223,89653.0
2020-10-07 14:30:00,28.98,29.04,28.93,29.01,95080.0,25.3223,25.3747,25.2786,25.3485,95080.0
2020-10-07 14:40:00,29.01,29.01,28.9,28.95,83402.0,25.3485,25.3485,25.2524,25.2961,83402.0
2020-10-07 14:50:00,28.94,28.99,28.88,28.88,85651.0,25.2873,25.331,25.2349,25.2349,85651.0
2020-10-07 15:00:00,28.89,28.99,28.89,28.97,103489.0,25.2437,25.331,25.2437,25.3136,103489.0
2020-10-07 15:10:00,28.97,29.09,28.96,29.02,140156.0,25.3136,25.4184,25.3048,25.3572,140156.0
2020-10-07 15:20:00,29.03,29.13,29.03,29.1,104054.0,25.366,25.4534,25.366,25.4271,104054.0
2020-10-07 15:30:00,29.1,29.1,28.97,29.03,135627.0,25.4271,25.4271,25.3136,25.366,135627.0
2020-10-07 15:40:00,29.03,29.18,29.01,29.17,162394.0,25.366,25.4971,25.3485,25.4883,162394.0
2020-10-07 15:50:00,29.18,29.27,29.14,29.22,601619.0,25.4971,25.5757,25.4621,25.532,601619.0
2020-10-08 09:30:00,29.39,29.66,29.28,29.56,153321.0,25.6805,25.9165,25.5844,25.8291,153321.0
2020-10-08 09:40:00,29.6,29.75,29.5,29.64,66950.0,25.864,25.9951,25.7767,25.899,66950.0
2020-10-08 09:50:00,29.65,29.89,29.59,29.86,93044.0,25.9077,26.1174,25.8553,26.0912,93044.0
2020-10-08 10:00:00,29.82,29.86,29.51,29.7,86565.0,26.0563,26.0912,25.7854,25.9514,86565.0
2020-10-08 10:10:00,29.71,29.95,29.7,29.9,148103.0,25.9602,26.1699,25.9514,26.1262,148103.0
2020-10-08 10:20:00,29.9,30.0,29.83,29.91,103392.0,26.1262,26.2136,26.065,26.1349,103392.0
2020-10-08 10:30:00,29.91,30.22,29.86,30.2,269077.0,26.1349,26.4058,26.0912,26.3883,269077.0
2020-10-08 10:40:00,30.2,30.28,30.11,30.21,90417.0,26.3883,26.4582,26.3097,26.397,90417.0
2020-10-08 10:50:00,30.23,30.3,30.15,30.16,92655.0,26.4145,26.4757,26.3446,26.3534,92655.0
2020-10-08 11:00:00,30.16,30.27,30.11,30.15,112297.0,26.3534,26.4495,26.3097,26.3446,112297.0
2020-10-08 11:10:00,30.16,30.16,30.01,30.01,121360.0,26.3534,26.3534,26.2223,26.2223,121360.0
2020-10-08 11:20:00,30.02,30.08,29.9,29.97,187439.0,26.231,26.2835,26.1262,26.1873,187439.0
2020-10-08 11:30:00,29.99,30.1,29.93,30.08,139946.0,26.2048,26.3009,26.1524,26.2835,139946.0
2020-10-08 11:40:00,30.09,30.11,29.95,30.0,116494.0,26.2922,26.3097,26.1699,26.2136,116494.0
2020-10-08 11:50:00,29.99,30.13,29.97,30.06,128775.0,26.2048,26.3271,26.1873,26.266,128775.0
2020-10-08 12:00:00,30.05,30.16,29.99,30.08,82522.0,26.2572,26.3534,26.2048,26.2835,82522.0
2020-10-08 12:10:00,30.07,30.27,30.06,30.22,71726.0,26.2747,26.4495,26.266,26.4058,71726.0
2020-10-08 12:20:00,30.22,30.26,30.19,30.21,52473.0,26.4058,26.4407,26.3796,26.397,52473.0
2020-10-08 12:30:00,30.21,30.26,30.2,30.22,74314.0,26.397,26.4407,26.3883,26.4058,74314.0
2020-10-08 12:40:00,30.23,30.27,30.13,30.14,97903.0,26.4145,26.4495,26.3271,26.3359,97903.0
2020-10-08 12:50:00,30.14,30.17,30.08,30.1,72991.0,26.3359,26.3621,26.2835,26.3009,72991.0
2020-10-08 13:00:00,30.11,30.12,30.03,30.06,61935.0,26.3097,26.3184,26.2398,26.266,61935.0
2020-10-08 13:10:00,30.06,30.1,30.03,30.04,48399.0,26.266,26.3009,26.2398,26.2485,48399.0
2020-10-08 13:20:00,30.04,30.12,30.03,30.12,74563.0,26.2485,26.3184,26.2398,26.3184,74563.0
2020-10-08 13:30:00,30.12,30.14,30.05,30.1,72121.0,26.3184,26.3359,26.2572,26.3009,72121.0
2020-10-08 13:40:00,30.09,30.21,30.06,30.18,105611.0,26.2922,26.397,26.266,26.3708,105611.0
2020-10-08 13:50:00,30.18,30.28,30.17,30.25,85902.0,26.3708,26.4582,26.3621,26.432,85902.0
2020-10-08 14:00:00,30.26,30.36,30.23,30.36,173439.0,26.4407,26.5281,26.4145,26.5281,173439.0
2020-10-08 14:10:00,30.37,30.49,30.36,30.46,116025.0,26.5369,26.6417,26.5281,26.6155,116025.0
2020-10-08 14:20:00,30.47,30.5,30.41,30.42,122396.0,26.6242,26.6504,26.5718,26.5805,122396.0
2020-10-08 14:30:00,30.42,30.55,30.4,30.5,98088.0,26.5805,26.6941,26.5631,26.6504,98088.0
2020-10-08 14:40:00,30.5,30.63,30.5,30.61,91759.0,26.6504,26.764,26.6504,26.7466,91759.0
2020-10-08 14:50:00,30.61,30.69,30.58,30.62,244947.0,26.7466,26.8165,26.7203,26.7553,244947.0
2020-10-08 15:00:00,30.61,30.74,30.55,30.73,155442.0,26.7466,26.8602,26.6941,26.8514,155442.0
2020-10-08 15:10:00,30.74,30.87,30.72,30.82,229455.0,26.8602,26.9737,26.8427,26.9301,229455.0
2020-10-08 15:20:00,30.82,30.96,30.8,30.9,136702.0,26.9301,27.0524,26.9126,27.0,136702.0
2020-10-08 15:30:00,30.91,31.0,30.88,30.96,213523.0,27.0087,27.0873,26.9825,27.0524,213523.0
2020-10-08 15:40:00,30.96,31.04,30.93,30.96,296684.0,27.0524,27.1223,27.0262,27.0524,296684.0
2020-10-08 15:50:00,30.97,31.14,30.96,31.1,451547.0,27.0611,27.2097,27.0524,27.1747,451547.0
2020-10-09 09:30:00,31.35,31.39,30.37,30.55,383896.0,27.3932,27.4281,26.5369,26.6941,383896.0
2020-10-09 09:40:00,30.55,30.85,30.41,30.67,202735.0,26.6941,26.9563,26.5718,26.799,202735.0
2020-10-09 09:50:00,30.67,31.04,30.65,30.94,180156.0,26.799,27.1223,26.7815,27.0349,180156.0
2020-10-09 10:00:00,30.94,31.0,30.82,30.86,145855.0,27.0349,27.0873,26.9301,26.965,145855.0
2020-10-09 10:10:00,30.85,31.06,30.72,31.05,108954.0,26.9563,27.1398,26.8427,27.131,108954.0
2020-10-09 10:20:00,31.06,31.11,30.76,30.85,109112.0,27.1398,27.1835,26.8776,26.9563,109112.0
2020-10-09 10:30:00,30.84,30.88,30.74,30.81,132044.0,26.9475,26.9825,26.8602,26.9213,132044.0
2020-10-09 10:40:00,30.8,30.89,30.66,30.75,194371.0,26.9126,26.9912,26.7903,26.8689,194371.0
2020-10-09 10:50:00,30.75,30.81,30.65,30.76,71206.0,26.8689,26.9213,26.7815,26.8776,71206.0
2020-10-09 11:00:00,30.76,30.83,30.58,30.68,131935.0,26.8776,26.9388,26.7203,26.8077,131935.0
2020-10-09 11:10:00,30.68,30.74,30.56,30.56,128764.0,26.8077,26.8602,26.7029,26.7029,128764.0
2020-10-09 11:20:00,30.57,30.69,30.53,30.57,185742.0,26.7116,26.8165,26.6767,26.7116,185742.0
2020-10-09 11:30:00,30.57,30.57,30.42,30.47,124140.0,26.7116,26.7116,26.5805,26.6242,124140.0
2020-10-09 11:40:00,30.47,30.68,30.29,30.65,183300.0,26.6242,26.8077,26.467,26.7815,183300.0
2020-10-09 11:50:00,30.66,30.9,30.64,30.8,152623.0,26.7903,27.0,26.7728,26.9126,152623.0
2020-10-09 12:00:00,30.81,30.89,30.8,30.8,63030.0,26.9213,26.9912,26.9126,26.9126,63030.0
2020-10-09 12:10:00,30.8,30.83,30.51,30.51,136160.0,26.9126,26.9388,26.6592,26.6592,136160.0
2020-10-09 12:20:00,30.51,30.77,30.5,30.63,124026.0,26.6592,26.8864,26.6504,26.764,124026.0
2020-10-09 12:30:00,30.63,30.66,30.52,30.53,75696.0,26.764,26.7903,26.6679,26.6767,75696.0
2020-10-09 12:40:00,30.53,30.57,30.47,30.47,119109.0,26.6767,26.7116,26.6242,26.6242,119109.0
2020-10-09 12:50:00,30.48,30.54,30.35,30.39,128878.0,26.633,26.6854,26.5194,26.5543,128878.0
2020-10-09 13:00:00,30.39,30.41,30.2,30.36,158351.0,26.5543,26.5718,26.3883,26.5281,158351.0
2020-10-09 13:10:00,30.37,30.46,30.26,30.45,116469.0,26.5369,26.6155,26.4407,26.6068,116469.0
2020-10-09 13:20:00,30.46,30.49,30.37,30.42,110890.0,26.6155,26.6417,26.5369,26.5805,110890.0
2020-10-09 13:30:00,30.42,30.54,30.41,30.46,106416.0,26.5805,26.6854,26.5718,26.6155,106416.0
2020-10-09 13:40:00,30.46,30.54,30.44,30.46,118261.0,26.6155,26.6854,26.598,26.6155,118261.0
2020-10-09 13:50:00,30.46,30.52,30.42,30.48,89008.0,26.6155,26.6679,26.5805,26.633,89008.0
2020-10-09 14:00:00,30.49,30.51,30.39,30.46,90488.0,26.6417,26.6592,26.5543,26.6155,90488.0
2020-10-09 14:10:00,30.46,30.47,30.31,30.32,103513.0,26.6155,26.6242,26.4844,26.4932,103513.0
2020-10-09 14:20:00,30.32,30.33,30.25,30.28,79843.0,26.4932,26.5019,26.432,26.4582,79843.0
2020-10-09 14:30:00,30.28,30.36,30.23,30.29,149007.0,26.4582,26.5281,26.4145,26.467,149007.0
2020-10-09 14:40:00,30.29,30.34,30.23,30.3,100322.0,26.467,26.5106,26.4145,26.4757,100322.0
2020-10-09 14:50:00,30.31,30.31,30.25,30.3,111747.0,26.4844,26.4844,26.432,26.4757,111747.0
2020-10-09 15:00:00,30.3,30.38,30.27,30.33,142677.0,26.4757,26.5456,26.4495,26.5019,142677.0
2020-10-09 15:10:00,30.32,30.34,30.25,30.27,137339.0,26.4932,26.5106,26.432,26.4495,137339.0
2020-10-09 15:20:00,30.27,30.3,30.19,30.27,207543.0,26.4495,26.4757,26.3796,26.4495,207543.0
2020-10-09 15:30:00,30.26,30.27,30.16,30.17,259761.0,26.4407,26.4495,26.3534,26.3621,259761.0
2020-10-09 15:40:00,30.17,30.24,30.11,30.14,368921.0,26.3621,26.4233,26.3097,26.3359,368921.0
2020-10-09 15:50:00,30.13,30.19,30.07,30.12,815231.0,26.3271,26.3796,26.2747,26.3184,815231.0
2020-10-12 09:30:00,29.97,30.0,29.62,29.87,185455.0,26.1873,26.2136,25.8815,26.1,185455.0
2020-10-12 09:40:00,29.86,30.06,29.71,29.8,109542.0,26.0912,26.266,25.9602,26.0388,109542.0
2020-10-12 09:50:00,29.81,29.89,29.71,29.84,87064.0,26.0475,26.1174,25.9602,26.0737,87064.0
2020-10-12 10:00:00,29.84,30.14,29.84,30.09,112014.0,26.0737,26.3359,26.0737,26.2922,112014.0
2020-10-12 10:10:00,30.1,30.14,29.91,29.99,68844.0,26.3009,26.3359,26.1349,26.2048,68844.0
2020-10-12 10:20:00,29.95,30.17,29.82,30.17,66754.0,26.1699,26.3621,26.0563,26.3621,66754.0
2020-10-12 10:30:00,30.17,30.17,29.98,30.0,47328.0,26.3621,26.3621,26.1961,26.2136,47328.0
2020-10-12 10:40:00,29.98,30.01,29.87,29.89,54539.0,26.1961,26.2223,26.1,26.1174,54539.0
2020-10-12 10:50:00,29.9,29.97,29.81,29.86,70987.0,26.1262,26.1873,26.0475,26.0912,70987.0
2020-10-12 11:00:00,29.85,30.03,29.85,30.03,57047.0,26.0825,26.2398,26.0825,26.2398,57047.0
2020-10-12 11:10:00,30.01,30.1,29.95,30.07,52079.0,26.2223,26.3009,26.1699,26.2747,52079.0
2020-10-12 11:20:00,30.06,30.17,30.04,30.13,59434.0,26.266,26.3621,26.2485,26.3271,59434.0
2020-10-12 11:30:00,30.14,30.16,30.06,30.06,61240.0,26.3359,26.3534,26.266,26.266,61240.0
2020-10-12 11:40:00,30.06,30.12,30.03,30.06,55185.0,26.266,26.3184,26.2398,26.266,55185.0
2020-10-12 11:50:00,30.07,30.09,29.96,29.99,39055.0,26.2747,26.2922,26.1786,26.2048,39055.0
2020-10-12 12:00:00,29.98,30.12,29.96,30.11,61275.0,26.1961,26.3184,26.1786,26.3097,61275.0
2020-10-12 12:10:00,30.12,30.14,30.08,30.1,33534.0,26.3184,26.3359,26.2835,26.3009,33534.0
2020-10-12 12:20:00,30.1,30.15,30.07,30.13,43007.0,26.3009,26.3446,26.2747,26.3271,43007.0
2020-10-12 12:30:00,30.12,30.14,30.03,30.09,45488.0,26.3184,26.3359,26.2398,26.2922,45488.0
2020-10-12 12:40:00,30.09,30.09,30.01,30.02,44761.0,26.2922,26.2922,26.2223,26.231,44761.0
2020-10-12 12:50:00,30.04,30.08,29.98,30.07,55150.0,26.2485,26.2835,26.1961,26.2747,55150.0
2020-10-12 13:00:00,30.07,30.12,30.03,30.06,49709.0,26.2747,26.3184,26.2398,26.266,49709.0
2020-10-12 13:10:00,30.07,30.15,30.06,30.11,37575.0,26.2747,26.3446,26.266,26.3097,37575.0
2020-10-12 13:20:00,30.12,30.16,30.09,30.1,58550.0,26.3184,26.3534,26.2922,26.3009,58550.0
2020-10-12 13:30:00,30.1,30.11,29.99,30.05,59328.0,26.3009,26.3097,26.2048,26.2572,59328.0
2020-10-12 13:40:00,30.04,30.05,30.0,30.03,63885.0,26.2485,26.2572,26.2136,26.2398,63885.0
2020-10-12 13:50:00,30.03,30.05,30.0,30.02,39222.0,26.2398,26.2572,26.2136,26.231,39222.0
2020-10-12 14:00:00,30.02,30.04,29.94,29.96,44662.0,26.231,26.2485,26.1611,26.1786,44662.0
2020-10-12 14:10:00,29.96,30.04,29.94,30.03,86029.0,26.1786,26.2485,26.1611,26.2398,86029.0
2020-10-12 14:20:00,30.03,30.04,29.98,30.02,72535.0,26.2398,26.2485,26.1961,26.231,72535.0
2020-10-12 14:30:00,30.02,30.15,30.01,30.15,56752.0,26.231,26.3446,26.2223,26.3446,56752.0
2020-10-12 14:40:00,30.15,30.19,30.08,30.13,44605.0,26.3446,26.3796,26.2835,26.3271,44605.0
2020-10-12 14:50:00,30.13,30.19,30.1,30.19,63761.0,26.3271,26.3796,26.3009,26.3796,63761.0
2020-10-12 15:00:00,30.19,30.31,30.16,30.28,107681.0,26.3796,26.4844,26.3534,26.4582,107681.0
2020-10-12 15:10:00,30.28,30.31,30.18,30.29,107676.0,26.4582,26.4844,26.3708,26.467,107676.0
2020-10-12 15:20:00,30.28,30.43,30.27,30.38,94073.0,26.4582,26.5893,26.4495,26.5456,94073.0
2020-10-12 15:30:00,30.37,30.51,30.37,30.46,164941.0,26.5369,26.6592,26.5369,26.6155,164941.0
2020-10-12 15:40:00,30.46,30.5,30.36,30.36,198200.0,26.6155,26.6504,26.5281,26.5281,198200.0
2020-10-12 15:50:00,30.36,30.51,30.35,30.47,575782.0,26.5281,26.6592,26.5194,26.6242,575782.0
2020-10-13 09:30:00,30.02,30.49,29.7,29.8,244209.0,26.231,26.6417,25.9514,26.0388,244209.0
2020-10-13 09:40:00,29.79,29.89,29.64,29.83,139736.0,26.0301,26.1174,25.899,26.065,139736.0
2020-10-13 09:50:00,29.83,29.85,29.55,29.56,122682.0,26.065,26.0825,25.8204,25.8291,122682.0
2020-10-13 10:00:00,29.56,29.97,29.54,29.74,173739.0,25.8291,26.1873,25.8116,25.9864,173739.0
2020-10-13 10:10:00,29.72,29.72,29.56,29.67,185802.0,25.9689,25.9689,25.8291,25.9252,185802.0
2020-10-13 10:20:00,29.66,29.76,29.6,29.64,208396.0,25.9165,26.0038,25.864,25.899,208396.0
2020-10-13 10:30:00,29.63,29.67,29.37,29.43,187871.0,25.8903,25.9252,25.6631,25.7155,187871.0
2020-10-13 10:40:00,29.42,29.44,29.27,29.32,172293.0,25.7068,25.7242,25.5757,25.6194,172293.0
2020-10-13 10:50:00,29.32,29.41,29.23,29.35,113763.0,25.6194,25.698,25.5407,25.6456,113763.0
2020-10-13 11:00:00,29.35,29.45,29.3,29.37,155669.0,25.6456,25.733,25.6019,25.6631,155669.0
2020-10-13 11:10:00,29.36,29.55,29.3,29.48,157140.0,25.6543,25.8204,25.6019,25.7592,157140.0
2020-10-13 11:20:00,29.49,29.55,29.41,29.45,93645.0,25.7679,25.8204,25.698,25.733,93645.0
2020-10-13 11:30:00,29.45,29.45,29.34,29.34,131919.0,25.733,25.733,25.6369,25.6369,131919.0
2020-10-13 11:40:00,29.35,29.54,29.34,29.49,145710.0,25.6456,25.8116,25.6369,25.7679,145710.0
2020-10-13 11:50:00,29.48,29.58,29.44,29.48,155893.0,25.7592,25.8466,25.7242,25.7592,155893.0
2020-10-13 12:00:00,29.48,29.53,29.46,29.49,94495.0,25.7592,25.8029,25.7417,25.7679,94495.0
2020-10-13 12:10:00,29.5,29.58,29.44,29.56,42656.0,25.7767,25.8466,25.7242,25.8291,42656.0
2020-10-13 12:20:00,29.55,29.58,29.44,29.45,36919.0,25.8204,25.8466,25.7242,25.733,36919.0
2020-10-13 12:30:00,29.46,29.59,29.45,29.57,70426.0,25.7417,25.8553,25.733,25.8378,70426.0
2020-10-13 12:40:00,29.57,29.68,29.51,29.68,110486.0,25.8378,25.9339,25.7854,25.9339,110486.0
2020-10-13 12:50:00,29.69,29.71,29.6,29.6,85652.0,25.9427,25.9602,25.864,25.864,85652.0
2020-10-13 13:00:00,29.6,29.63,29.48,29.49,119807.0,25.864,25.8903,25.7592,25.7679,119807.0
2020-10-13 13:10:00,29.48,29.58,29.48,29.51,52049.0,25.7592,25.8466,25.7592,25.7854,52049.0
2020-10-13 13:20:00,29.51,29.57,29.47,29.55,85615.0,25.7854,25.8378,25.7504,25.8204,85615.0
2020-10-13 13:30:00,29.56,29.59,29.44,29.5,82382.0,25.8291,25.8553,25.7242,25.7767,82382.0
2020-10-13 13:40:00,29.5,29.56,29.49,29.53,47693.0,25.7767,25.8291,25.7679,25.8029,47693.0
2020-10-13 13:50:00,29.53,29.54,29.47,29.49,78494.0,25.8029,25.8116,25.7504,25.7679,78494.0
2020-10-13 14:00:00,29.48,29.49,29.41,29.47,109796.0,25.7592,25.7679,25.698,25.7504,109796.0
2020-10-13 14:10:00,29.47,29.55,29.46,29.53,55299.0,25.7504,25.8204,25.7417,25.8029,55299.0
2020-10-13 14:20:00,29.52,29.54,29.36,29.37,60048.0,25.7941,25.8116,25.6543,25.6631,60048.0
2020-10-13 14:30:00,29.37,29.37,29.25,29.28,113916.0,25.6631,25.6631,25.5582,25.5844,113916.0
2020-10-13 14:40:00,29.29,29.29,29.13,29.17,95831.0,25.5932,25.5932,25.4534,25.4883,95831.0
2020-10-13 14:50:00,29.18,29.2,29.08,29.11,132019.0,25.4971,25.5145,25.4097,25.4359,132019.0
2020-10-13 15:00:00,29.11,29.19,29.11,29.17,84424.0,25.4359,25.5058,25.4359,25.4883,84424.0
2020-10-13 15:10:00,29.18,29.21,29.13,29.14,99773.0,25.4971,25.5233,25.4534,25.4621,99773.0
2020-10-13 15:20:00,29.13,29.36,29.13,29.34,184535.0,25.4534,25.6543,25.4534,25.6369,184535.0
2020-10-13 15:30:00,29.34,29.37,29.25,29.36,180216.0,25.6369,25.6631,25.5582,25.6543,180216.0
2020-10-13 15:40:00,29.36,29.37,29.27,29.29,180570.0,25.6543,25.6631,25.5757,25.5932,180570.0
2020-10-13 15:50:00,29.28,29.41,29.25,29.38,832744.0,25.5844,25.698,25.5582,25.6718,832744.0
2020-10-14 09:30:00,29.54,29.95,29.43,29.78,256656.0,25.8116,26.1699,25.7155,26.0213,256656.0
2020-10-14 09:40:00,29.77,30.01,29.76,29.97,83763.0,26.0126,26.2223,26.0038,26.1873,83763.0
2020-10-14 09:50:00,29.97,30.17,29.95,30.02,76945.0,26.1873,26.3621,26.1699,26.231,76945.0
2020-10-14 10:00:00,30.01,30.04,29.88,29.88,72158.0,26.2223,26.2485,26.1087,26.1087,72158.0
2020-10-14 10:10:00,29.87,30.07,29.85,30.01,57139.0,26.1,26.2747,26.0825,26.2223,57139.0
2020-10-14 10:20:00,30.0,30.18,29.99,29.99,78494.0,26.2136,26.3708,26.2048,26.2048,78494.0
2020-10-14 10:30:00,30.01,30.11,29.99,30.07,90113.0,26.2223,26.3097,26.2048,26.2747,90113.0
2020-10-14 10:40:00,30.09,30.09,29.97,29.99,105334.0,26.2922,26.2922,26.1873,26.2048,105334.0
2020-10-14 10:50:00,29.98,30.1,29.89,30.05,87050.0,26.1961,26.3009,26.1174,26.2572,87050.0
2020-10-14 11:00:00,30.07,30.23,30.07,30.21,82659.0,26.2747,26.4145,26.2747,26.397,82659.0
2020-10-14 11:10:00,30.22,30.3,30.14,30.26,65201.0,26.4058,26.4757,26.3359,26.4407,65201.0
2020-10-14 11:20:00,30.26,30.37,30.16,30.26,178310.0,26.4407,26.5369,26.3534,26.4407,178310.0
2020-10-14 11:30:00,30.26,30.47,30.24,30.41,69879.0,26.4407,26.6242,26.4233,26.5718,69879.0
2020-10-14 11:40:00,30.42,30.45,30.24,30.26,116468.0,26.5805,26.6068,26.4233,26.4407,116468.0
2020-10-14 11:50:00,30.27,30.33,30.18,30.33,70090.0,26.4495,26.5019,26.3708,26.5019,70090.0
2020-10-14 12:00:00,30.33,30.6,30.33,30.5,203673.0,26.5019,26.7378,26.5019,26.6504,203673.0
2020-10-14 12:10:00,30.48,30.49,30.23,30.25,70273.0,26.633,26.6417,26.4145,26.432,70273.0
2020-10-14 12:20:00,30.26,30.42,30.24,30.39,84557.0,26.4407,26.5805,26.4233,26.5543,84557.0
2020-10-14 12:30:00,30.39,30.43,30.23,30.31,80225.0,26.5543,26.5893,26.4145,26.4844,80225.0
2020-10-14 12:40:00,30.3,30.37,30.26,30.37,77212.0,26.4757,26.5369,26.4407,26.5369,77212.0
2020-10-14 12:50:00,30.38,30.46,30.35,30.38,77373.0,26.5456,26.6155,26.5194,26.5456,77373.0
2020-10-14 13:00:00,30.38,30.47,30.37,30.42,68738.0,26.5456,26.6242,26.5369,26.5805,68738.0
2020-10-14 13:10:00,30.41,30.48,30.36,30.47,48902.0,26.5718,26.633,26.5281,26.6242,48902.0
2020-10-14 13:20:00,30.46,30.5,30.29,30.32,55365.0,26.6155,26.6504,26.467,26.4932,55365.0
2020-10-14 13:30:00,30.33,30.34,30.26,30.3,46531.0,26.5019,26.5106,26.4407,26.4757,46531.0
2020-10-14 13:40:00,30.29,30.32,30.24,30.32,58995.0,26.467,26.4932,26.4233,26.4932,58995.0
2020-10-14 13:50:00,30.31,30.34,30.19,30.19,45187.0,26.4844,26.5106,26.3796,26.3796,45187.0
2020-10-14 14:00:00,30.2,30.23,30.12,30.17,72785.0,26.3883,26.4145,26.3184,26.3621,72785.0
2020-10-14 14:10:00,30.16,30.17,30.07,30.13,68542.0,26.3534,26.3621,26.2747,26.3271,68542.0
2020-10-14 14:20:00,30.14,30.15,30.09,30.12,52482.0,26.3359,26.3446,26.2922,26.3184,52482.0
2020-10-14 14:30:00,30.12,30.13,30.0,30.03,84443.0,26.3184,26.3271,26.2136,26.2398,84443.0
2020-10-14 14:40:00,30.04,30.16,30.03,30.16,86311.0,26.2485,26.3534,26.2398,26.3534,86311.0
2020-10-14 14:50:00,30.15,30.17,30.06,30.07,94285.0,26.3446,26.3621,26.266,26.2747,94285.0
2020-10-14 15:00:00,30.07,30.15,30.02,30.07,121136.0,26.2747,26.3446,26.231,26.2747,121136.0
2020-10-14 15:10:00,30.07,30.07,29.97,29.97,67963.0,26.2747,26.2747,26.1873,26.1873,67963.0
2020-10-14 15:20:00,29.97,30.0,29.94,29.98,64292.0,26.1873,26.2136,26.1611,26.1961,64292.0
2020-10-14 15:30:00,29.97,30.04,29.79,29.81,183707.0,26.1873,26.2485,26.0301,26.0475,183707.0
2020-10-14 15:40:00,29.81,29.91,29.81,29.91,156670.0,26.0475,26.1349,26.0475,26.1349,156670.0
2020-10-14 15:50:00,29.91,29.95,29.83,29.91,583585.0,26.1349,26.1699,26.065,26.1349,583585.0
2020-10-15 09:30:00,29.1,29.34,28.59,28.7,352960.0,25.4271,25.6369,24.9815,25.0776,352960.0
2020-10-15 09:40:00,28.73,28.82,28.6,28.81,175387.0,25.1038,25.1825,24.9903,25.1737,175387.0
2020-10-15 09:50:00,28.82,28.85,28.62,28.68,104787.0,25.1825,25.2087,25.0077,25.0602,104787.0
2020-10-15 10:00:00,28.68,29.0,28.65,28.73,122499.0,25.0602,25.3398,25.0339,25.1038,122499.0
2020-10-15 10:10:00,28.74,29.0,28.73,28.75,119978.0,25.1126,25.3398,25.1038,25.1213,119978.0
2020-10-15 10:20:00,28.76,28.88,28.76,28.84,143313.0,25.1301,25.2349,25.1301,25.2,143313.0
2020-10-15 10:30:00,28.85,29.02,28.82,29.01,94201.0,25.2087,25.3572,25.1825,25.3485,94201.0
2020-10-15 10:40:00,28.98,29.02,28.93,28.96,42077.0,25.3223,25.3572,25.2786,25.3048,42077.0
2020-10-15 10:50:00,28.95,28.98,28.81,28.97,103813.0,25.2961,25.3223,25.1737,25.3136,103813.0
2020-10-15 11:00:00,28.96,29.3,28.95,29.25,88405.0,25.3048,25.6019,25.2961,25.5582,88405.0
2020-10-15 11:10:00,29.24,29.41,29.23,29.35,51438.0,25.5495,25.698,25.5407,25.6456,51438.0
2020-10-15 11:20:00,29.36,29.36,29.17,29.18,60545.0,25.6543,25.6543,25.4883,25.4971,60545.0
2020-10-15 11:30:00,29.18,29.31,29.18,29.26,67336.0,25.4971,25.6106,25.4971,25.567,67336.0
2020-10-15 11:40:00,29.25,29.42,29.25,29.42,36948.0,25.5582,25.7068,25.5582,25.7068,36948.0
2020-10-15 11:50:00,29.46,29.63,29.44,29.45,82667.0,25.7417,25.8903,25.7242,25.733,82667.0
2020-10-15 12:00:00,29.44,29.55,29.43,29.47,63538.0,25.7242,25.8204,25.7155,25.7504,63538.0
2020-10-15 12:10:00,29.49,29.53,29.43,29.46,30797.0,25.7679,25.8029,25.7155,25.7417,30797.0
2020-10-15 12:20:00,29.48,29.53,29.41,29.47,29382.0,25.7592,25.8029,25.698,25.7504,29382.0
2020-10-15 12:30:00,29.48,29.51,29.42,29.47,29484.0,25.7592,25.7854,25.7068,25.7504,29484.0
2020-10-15 12:40:00,29.48,29.72,29.46,29.71,110401.0,25.7592,25.9689,25.7417,25.9602,110401.0
2020-10-15 12:50:00,29.71,29.78,29.69,29.72,57631.0,25.9602,26.0213,25.9427,25.9689,57631.0
2020-10-15 13:00:00,29.71,29.79,29.68,29.76,54293.0,25.9602,26.0301,25.9339,26.0038,54293.0
2020-10-15 13:10:00,29.76,29.9,29.75,29.89,61029.0,26.0038,26.1262,25.9951,26.1174,61029.0
2020-10-15 13:20:00,29.9,30.0,29.87,30.0,43552.0,26.1262,26.2136,26.1,26.2136,43552.0
2020-10-15 13:30:00,30.01,30.08,29.91,29.94,71756.0,26.2223,26.2835,26.1349,26.1611,71756.0
2020-10-15 13:40:00,29.93,29.99,29.88,29.95,40441.0,26.1524,26.2048,26.1087,26.1699,40441.0
2020-10-15 13:50:00,29.95,29.98,29.91,29.96,36028.0,26.1699,26.1961,26.1349,26.1786,36028.0
2020-10-15 14:00:00,29.97,29.99,29.92,29.97,45181.0,26.1873,26.2048,26.1437,26.1873,45181.0
2020-10-15 14:10:00,29.95,29.97,29.88,29.93,33313.0,26.1699,26.1873,26.1087,26.1524,33313.0
2020-10-15 14:20:00,29.94,30.07,29.93,30.04,40698.0,26.1611,26.2747,26.1524,26.2485,40698.0
2020-10-15 14:30:00,30.04,30.09,30.02,30.03,46216.0,26.2485,26.2922,26.231,26.2398,46216.0
2020-10-15 14:40:00,30.03,30.06,30.02,30.03,69177.0,26.2398,26.266,26.231,26.2398,69177.0
2020-10-15 14:50:00,30.03,30.08,30.01,30.05,89509.0,26.2398,26.2835,26.2223,26.2572,89509.0
2020-10-15 15:00:00,30.05,30.18,30.02,30.11,125881.0,26.2572,26.3708,26.231,26.3097,125881.0
2020-10-15 15:10:00,30.11,30.12,29.97,30.02,54212.0,26.3097,26.3184,26.1873,26.231,54212.0
2020-10-15 15:20:00,30.03,30.18,30.01,30.17,73104.0,26.2398,26.3708,26.2223,26.3621,73104.0
2020-10-15 15:30:00,30.17,30.33,30.15,30.32,146012.0,26.3621,26.5019,26.3446,26.4932,146012.0
2020-10-15 15:40:00,30.32,30.38,30.29,30.33,140571.0,26.4932,26.5456,26.467,26.5019,140571.0
2020-10-15 15:50:00,30.32,30.57,30.32,30.55,633874.0,26.4932,26.7116,26.4932,26.6941,633874.0
2020-10-16 09:30:00,30.35,30.45,29.91,29.99,291199.0,26.5194,26.6068,26.1349,26.2048,291199.0
2020-10-16 09:40:00,29.99,30.0,29.75,29.78,79498.0,26.2048,26.2136,25.9951,26.0213,79498.0
2020-10-16 09:50:00,29.77,29.85,29.65,29.85,81663.0,26.0126,26.0825,25.9077,26.0825,81663.0
2020-10-16 10:00:00,29.8,29.88,29.64,29.68,64739.0,26.0388,26.1087,25.899,25.9339,64739.0
2020-10-16 10:10:00,29.69,29.79,29.6,29.75,70764.0,25.9427,26.0301,25.864,25.9951,70764.0
2020-10-16 10:20:00,29.75,29.92,29.73,29.92,79710.0,25.9951,26.1437,25.9776,26.1437,79710.0
2020-10-16 10:30:00,29.94,30.04,29.87,29.9,98591.0,26.1611,26.2485,26.1,26.1262,98591.0
2020-10-16 10:40:00,29.89,30.1,29.87,30.08,132873.0,26.1174,26.3009,26.1,26.2835,132873.0
2020-10-16 10:50:00,30.08,30.13,29.95,30.1,114498.0,26.2835,26.3271,26.1699,26.3009,114498.0
2020-10-16 11:00:00,30.11,30.42,30.11,30.42,85161.0,26.3097,26.5805,26.3097,26.5805,85161.0
2020-10-16 11:10:00,30.41,30.52,30.36,30.49,174471.0,26.5718,26.6679,26.5281,26.6417,174471.0
2020-10-16 11:20:00,30.49,30.5,30.35,30.41,73960.0,26.6417,26.6504,26.5194,26.5718,73960.0
2020-10-16 11:30:00,30.4,30.43,30.29,30.41,50384.0,26.5631,26.5893,26.467,26.5718,50384.0
2020-10-16 11:40:00,30.4,30.42,30.32,30.38,72011.0,26.5631,26.5805,26.4932,26.5456,72011.0
2020-10-16 11:50:00,30.38,30.38,30.29,30.29,185057.0,26.5456,26.5456,26.467,26.467,185057.0
2020-10-16 12:00:00,30.29,30.29,30.11,30.17,66737.0,26.467,26.467,26.3097,26.3621,66737.0
2020-10-16 12:10:00,30.15,30.24,30.14,30.19,35316.0,26.3446,26.4233,26.3359,26.3796,35316.0
2020-10-16 12:20:00,30.2,30.2,30.09,30.13,37198.0,26.3883,26.3883,26.2922,26.3271,37198.0
2020-10-16 12:30:00,30.12,30.15,30.01,30.02,34796.0,26.3184,26.3446,26.2223,26.231,34796.0
2020-10-16 12:40:00,30.02,30.03,29.89,29.9,100983.0,26.231,26.2398,26.1174,26.1262,100983.0
2020-10-16 12:50:00,29.91,29.97,29.85,29.85,45490.0,26.1349,26.1873,26.0825,26.0825,45490.0
2020-10-16 13:00:00,29.85,29.85,29.77,29.84,41193.0,26.0825,26.0825,26.0126,26.0737,41193.0
2020-10-16 13:10:00,29.83,29.84,29.71,29.81,62377.0,26.065,26.0737,25.9602,26.0475,62377.0
2020-10-16 13:20:00,29.82,29.85,29.75,29.85,55363.0,26.0563,26.0825,25.9951,26.0825,55363.0
2020-10-16 13:30:00,29.85,29.85,29.73,29.74,288379.0,26.0825,26.0825,25.9776,25.9864,288379.0
2020-10-16 13:40:00,29.73,29.75,29.63,29.75,91566.0,25.9776,25.9951,25.8903,25.9951,91566.0
2020-10-16 13:50:00,29.75,29.8,29.72,29.78,41730.0,25.9951,26.0388,25.9689,26.0213,41730.0
2020-10-16 14:00:00,29.78,29.82,29.74,29.8,50090.0,26.0213,26.0563,25.9864,26.0388,50090.0
2020-10-16 14:10:00,29.81,29.86,29.78,29.79,43536.0,26.0475,26.0912,26.0213,26.0301,43536.0
2020-10-16 14:20:00,29.78,29.81,29.72,29.73,39160.0,26.0213,26.0475,25.9689,25.9776,39160.0
2020-10-16 14:30:00,29.73,29.74,29.62,29.65,103707.0,25.9776,25.9864,25.8815,25.9077,103707.0
2020-10-16 14:40:00,29.65,29.65,29.59,29.62,81451.0,25.9077,25.9077,25.8553,25.8815,81451.0
2020-10-16 14:50:00,29.62,29.66,29.58,29.62,50426.0,25.8815,25.9165,25.8466,25.8815,50426.0
2020-10-16 15:00:00,29.61,29.65,29.58,29.62,46321.0,25.8728,25.9077,25.8466,25.8815,46321.0
2020-10-16 15:10:00,29.61,29.63,29.54,29.56,53366.0,25.8728,25.8903,25.8116,25.8291,53366.0
2020-10-16 15:20:00,29.55,29.56,29.48,29.51,81418.0,25.8204,25.8291,25.7592,25.7854,81418.0
2020-10-16 15:30:00,29.51,29.53,29.41,29.44,94595.0,25.7854,25.8029,25.698,25.7242,94595.0
2020-10-16 15:40:00,29.43,29.46,29.37,29.41,151541.0,25.7155,25.7417,25.6631,25.698,151541.0
2020-10-16 15:50:00,29.41,29.46,29.32,29.36,638558.0,25.698,25.7417,25.6194,25.6543,638558.0
2020-10-19 09:30:00,29.39,29.44,28.83,29.03,178484.0,25.6805,25.7242,25.1912,25.366,178484.0
2020-10-19 09:40:00,29.03,29.18,28.92,29.01,226586.0,25.366,25.4971,25.2699,25.3485,226586.0
2020-10-19 09:50:00,28.99,29.27,28.98,29.13,158489.0,25.331,25.5757,25.3223,25.4534,158489.0
2020-10-19 10:00:00,29.13,29.24,29.0,29.02,108174.0,25.4534,25.5495,25.3398,25.3572,108174.0
2020-10-19 10:10:00,29.0,29.24,28.93,29.23,213539.0,25.3398,25.5495,25.2786,25.5407,213539.0
2020-10-19 10:20:00,29.21,29.31,29.15,29.21,193051.0,25.5233,25.6106,25.4708,25.5233,193051.0
2020-10-19 10:30:00,29.22,29.43,29.19,29.33,74845.0,25.532,25.7155,25.5058,25.6281,74845.0
2020-10-19 10:40:00,29.33,29.43,29.29,29.39,155109.0,25.6281,25.7155,25.5932,25.6805,155109.0
2020-10-19 10:50:00,29.39,29.51,29.36,29.4,363789.0,25.6805,25.7854,25.6543,25.6893,363789.0
2020-10-19 11:00:00,29.38,29.45,29.3,29.36,170978.0,25.6718,25.733,25.6019,25.6543,170978.0
2020-10-19 11:10:00,29.35,29.39,29.19,29.24,83165.0,25.6456,25.6805,25.5058,25.5495,83165.0
2020-10-19 11:20:00,29.23,29.23,29.05,29.12,90358.0,25.5407,25.5407,25.3835,25.4446,90358.0
2020-10-19 11:30:00,29.12,29.16,29.03,29.12,96249.0,25.4446,25.4796,25.366,25.4446,96249.0
2020-10-19 11:40:00,29.12,29.15,29.02,29.12,120569.0,25.4446,25.4708,25.3572,25.4446,120569.0
2020-10-19 11:50:00,29.11,29.13,29.06,29.1,79598.0,25.4359,25.4534,25.3922,25.4271,79598.0
2020-10-19 12:00:00,29.1,29.13,29.03,29.04,113395.0,25.4271,25.4534,25.366,25.3747,113395.0
2020-10-19 12:10:00,29.04,29.17,29.01,29.09,111606.0,25.3747,25.4883,25.3485,25.4184,111606.0
2020-10-19 12:20:00,29.09,29.13,29.04,29.08,61745.0,25.4184,25.4534,25.3747,25.4097,61745.0
2020-10-19 12:30:00,29.08,29.1,28.92,28.93,140629.0,25.4097,25.4271,25.2699,25.2786,140629.0
2020-10-19 12:40:00,28.93,29.04,28.91,28.97,107673.0,25.2786,25.3747,25.2611,25.3136,107673.0
2020-10-19 12:50:00,28.97,28.97,28.87,28.88,126442.0,25.3136,25.3136,25.2262,25.2349,126442.0
2020-10-19 13:00:00,28.89,28.89,28.83,28.84,74771.0,25.2437,25.2437,25.1912,25.2,74771.0
2020-10-19 13:10:00,28.85,28.86,28.77,28.79,52436.0,25.2087,25.2174,25.1388,25.1563,52436.0
2020-10-19 13:20:00,28.79,28.79,28.65,28.68,79571.0,25.1563,25.1563,25.0339,25.0602,79571.0
2020-10-19 13:30:00,28.68,28.74,28.6,28.73,84422.0,25.0602,25.1126,24.9903,25.1038,84422.0
2020-10-19 13:40:00,28.73,28.75,28.67,28.74,68695.0,25.1038,25.1213,25.0514,25.1126,68695.0
2020-10-19 13:50:00,28.74,28.81,28.67,28.69,53870.0,25.1126,25.1737,25.0514,25.0689,53870.0
2020-10-19 14:00:00,28.69,28.7,28.65,28.66,83205.0,25.0689,25.0776,25.0339,25.0427,83205.0
2020-10-19 14:10:00,28.66,28.7,28.64,28.68,112031.0,25.0427,25.0776,25.0252,25.0602,112031.0
2020-10-19 14:20:00,28.69,28.7,28.6,28.61,89709.0,25.0689,25.0776,24.9903,24.999,89709.0
2020-10-19 14:30:00,28.61,28.61,28.46,28.48,74424.0,24.999,24.999,24.8679,24.8854,74424.0
2020-10-19 14:40:00,28.48,28.52,28.37,28.38,84086.0,24.8854,24.9204,24.7893,24.798,84086.0
2020-10-19 14:50:00,28.38,28.38,28.25,28.27,132516.0,24.798,24.798,24.6844,24.7019,132516.0
2020-10-19 15:00:00,28.27,28.31,28.2,28.29,146708.0,24.7019,24.7369,24.6407,24.7194,146708.0
2020-10-19 15:10:00,28.3,28.4,28.26,28.27,103027.0,24.7281,24.8155,24.6932,24.7019,103027.0
2020-10-19 15:20:00,28.26,28.36,28.26,28.36,166489.0,24.6932,24.7805,24.6932,24.7805,166489.0
2020-10-19 15:30:00,28.35,28.38,28.27,28.32,139915.0,24.7718,24.798,24.7019,24.7456,139915.0
2020-10-19 15:40:00,28.32,28.35,28.23,28.28,199014.0,24.7456,24.7718,24.667,24.7106,199014.0
2020-10-19 15:50:00,28.27,28.37,28.17,28.27,1189990.0,24.7019,24.7893,24.6145,24.7019,1189990.0
2020-10-20 09:30:00,28.6,28.96,28.5,28.92,171688.0,24.9903,25.3048,24.9029,25.2699,171688.0
2020-10-20 09:40:00,28.93,29.09,28.88,28.88,138071.0,25.2786,25.4184,25.2349,25.2349,138071.0
2020-10-20 09:50:00,28.88,29.08,28.83,29.04,63091.0,25.2349,25.4097,25.1912,25.3747,63091.0
2020-10-20 10:00:00,29.02,29.11,28.64,28.65,175354.0,25.3572,25.4359,25.0252,25.0339,175354.0
2020-10-20 10:10:00,28.64,28.72,28.52,28.58,67877.0,25.0252,25.0951,24.9204,24.9728,67877.0
2020-10-20 10:20:00,28.59,28.76,28.51,28.76,58938.0,24.9815,25.1301,24.9116,25.1301,58938.0
2020-10-20 10:30:00,28.75,28.81,28.66,28.74,76640.0,25.1213,25.1737,25.0427,25.1126,76640.0
2020-10-20 10:40:00,28.74,29.03,28.74,29.03,62645.0,25.1126,25.366,25.1126,25.366,62645.0
2020-10-20 10:50:00,29.05,29.12,28.91,28.92,277298.0,25.3835,25.4446,25.2611,25.2699,277298.0
2020-10-20 11:00:00,28.93,29.01,28.84,29.0,76905.0,25.2786,25.3485,25.2,25.3398,76905.0
2020-10-20 11:10:00,28.99,29.12,28.94,29.08,120928.0,25.331,25.4446,25.2873,25.4097,120928.0
2020-10-20 11:20:00,29.09,29.18,29.01,29.17,113257.0,25.4184,25.4971,25.3485,25.4883,113257.0
2020-10-20 11:30:00,29.17,29.31,29.12,29.28,96430.0,25.4883,25.6106,25.4446,25.5844,96430.0
2020-10-20 11:40:00,29.27,29.27,29.02,29.02,117707.0,25.5757,25.5757,25.3572,25.3572,117707.0
2020-10-20 11:50:00,29.0,29.08,28.95,28.95,62715.0,25.3398,25.4097,25.2961,25.2961,62715.0
2020-10-20 12:00:00,28.95,29.04,28.93,29.02,61402.0,25.2961,25.3747,25.2786,25.3572,61402.0
2020-10-20 12:10:00,29.02,29.02,28.93,28.96,47271.0,25.3572,25.3572,25.2786,25.3048,47271.0
2020-10-20 12:20:00,28.96,29.04,28.93,28.98,260341.0,25.3048,25.3747,25.2786,25.3223,260341.0
2020-10-20 12:30:00,28.98,29.27,28.98,29.25,139014.0,25.3223,25.5757,25.3223,25.5582,139014.0
2020-10-20 12:40:00,29.26,29.27,29.2,29.23,81015.0,25.567,25.5757,25.5145,25.5407,81015.0
2020-10-20 12:50:00,29.24,29.43,29.23,29.42,70906.0,25.5495,25.7155,25.5407,25.7068,70906.0
2020-10-20 13:00:00,29.42,29.45,29.35,29.36,70571.0,25.7068,25.733,25.6456,25.6543,70571.0
2020-10-20 13:10:00,29.36,29.4,29.25,29.28,54494.0,25.6543,25.6893,25.5582,25.5844,54494.0
2020-10-20 13:20:00,29.28,29.33,29.26,29.3,56068.0,25.5844,25.6281,25.567,25.6019,56068.0
2020-10-20 13:30:00,29.31,29.33,29.24,29.26,68440.0,25.6106,25.6281,25.5495,25.567,68440.0
2020-10-20 13:40:00,29.26,29.33,29.25,29.27,61802.0,25.567,25.6281,25.5582,25.5757,61802.0
2020-10-20 13:50:00,29.27,29.32,29.19,29.25,77799.0,25.5757,25.6194,25.5058,25.5582,77799.0
2020-10-20 14:00:00,29.25,29.36,29.23,29.26,106866.0,25.5582,25.6543,25.5407,25.567,106866.0
2020-10-20 14:10:00,29.27,29.4,29.25,29.4,50073.0,25.5757,25.6893,25.5582,25.6893,50073.0
2020-10-20 14:20:00,29.4,29.46,29.36,29.39,78609.0,25.6893,25.7417,25.6543,25.6805,78609.0
2020-10-20 14:30:00,29.4,29.5,29.38,29.4,61175.0,25.6893,25.7767,25.6718,25.6893,61175.0
2020-10-20 14:40:00,29.39,29.41,29.3,29.38,78671.0,25.6805,25.698,25.6019,25.6718,78671.0
2020-10-20 14:50:00,29.37,29.38,29.29,29.3,67683.0,25.6631,25.6718,25.5932,25.6019,67683.0
2020-10-20 15:00:00,29.31,29.37,29.2,29.21,79172.0,25.6106,25.6631,25.5145,25.5233,79172.0
2020-10-20 15:10:00,29.21,29.23,29.06,29.14,132205.0,25.5233,25.5407,25.3922,25.4621,132205.0
2020-10-20 15:20:00,29.13,29.32,29.11,29.3,87907.0,25.4534,25.6194,25.4359,25.6019,87907.0
2020-10-20 15:30:00,29.3,29.35,29.15,29.15,127325.0,25.6019,25.6456,25.4708,25.4708,127325.0
2020-10-20 15:40:00,29.16,29.3,29.15,29.22,252862.0,25.4796,25.6019,25.4708,25.532,252862.0
2020-10-20 15:50:00,29.22,29.27,29.14,29.23,634697.0,25.532,25.5757,25.4621,25.5407,634697.0
2020-10-21 09:30:00,28.76,28.9,28.29,28.43,201373.0,25.1301,25.2524,24.7194,24.8417,201373.0
2020-10-21 09:40:00,28.43,28.84,28.43,28.65,183371.0,24.8417,25.2,24.8417,25.0339,183371.0
2020-10-21 09:50:00,28.65,29.02,28.62,28.9,129668.0,25.0339,25.3572,25.0077,25.2524,129668.0
2020-10-21 10:00:00,28.86,29.15,28.81,29.08,71008.0,25.2174,25.4708,25.1737,25.4097,71008.0
2020-10-21 10:10:00,29.09,29.15,29.03,29.08,54426.0,25.4184,25.4708,25.366,25.4097,54426.0
2020-10-21 10:20:00,29.07,29.24,29.06,29.2,68570.0,25.4009,25.5495,25.3922,25.5145,68570.0
2020-10-21 10:30:00,29.17,29.42,29.16,29.42,93220.0,25.4883,25.7068,25.4796,25.7068,93220.0
2020-10-21 10:40:00,29.42,29.49,29.26,29.27,132263.0,25.7068,25.7679,25.567,25.5757,132263.0
2020-10-21 10:50:00,29.27,29.28,29.11,29.12,83893.0,25.5757,25.5844,25.4359,25.4446,83893.0
2020-10-21 11:00:00,29.12,29.16,28.91,28.96,74700.0,25.4446,25.4796,25.2611,25.3048,74700.0
2020-10-21 11:10:00,28.96,29.01,28.82,28.98,82342.0,25.3048,25.3485,25.1825,25.3223,82342.0
2020-10-21 11:20:00,28.98,29.01,28.84,28.9,109895.0,25.3223,25.3485,25.2,25.2524,109895.0
2020-10-21 11:30:00,28.92,29.05,28.87,29.03,78787.0,25.2699,25.3835,25.2262,25.366,78787.0
2020-10-21 11:40:00,29.04,29.06,28.97,29.06,52017.0,25.3747,25.3922,25.3136,25.3922,52017.0
2020-10-21 11:50:00,29.05,29.09,28.98,29.05,83908.0,25.3835,25.4184,25.3223,25.3835,83908.0
2020-10-21 12:00:00,29.05,29.21,29.05,29.18,58971.0,25.3835,25.5233,25.3835,25.4971,58971.0
2020-10-21 12:10:00,29.18,29.18,29.01,29.04,59927.0,25.4971,25.4971,25.3485,25.3747,59927.0
2020-10-21 12:20:00,29.04,29.31,29.04,29.18,171772.0,25.3747,25.6106,25.3747,25.4971,171772.0
2020-10-21 12:30:00,29.17,29.19,29.06,29.19,55948.0,25.4883,25.5058,25.3922,25.5058,55948.0
2020-10-21 12:40:00,29.18,29.26,29.11,29.12,47822.0,25.4971,25.567,25.4359,25.4446,47822.0
2020-10-21 12:50:00,29.11,29.15,28.99,29.09,62908.0,25.4359,25.4708,25.331,25.4184,62908.0
2020-10-21 13:00:00,29.08,29.21,28.95,28.96,138548.0,25.4097,25.5233,25.2961,25.3048,138548.0
2020-10-21 13:10:00,28.96,28.98,28.81,28.85,72685.0,25.3048,25.3223,25.1737,25.2087,72685.0
2020-10-21 13:20:00,28.85,28.9,28.81,28.89,48231.0,25.2087,25.2524,25.1737,25.2437,48231.0
2020-10-21 13:30:00,28.89,28.92,28.84,28.86,70858.0,25.2437,25.2699,25.2,25.2174,70858.0
2020-10-21 13:40:00,28.87,29.02,28.86,28.99,80970.0,25.2262,25.3572,25.2174,25.331,80970.0
2020-10-21 13:50:00,28.99,29.03,28.92,28.96,40171.0,25.331,25.366,25.2699,25.3048,40171.0
2020-10-21 14:00:00,28.96,29.01,28.94,28.96,62557.0,25.3048,25.3485,25.2873,25.3048,62557.0
2020-10-21 14:10:00,28.95,29.14,28.94,29.09,67262.0,25.2961,25.4621,25.2873,25.4184,67262.0
2020-10-21 14:20:00,29.09,29.12,28.98,28.98,63662.0,25.4184,25.4446,25.3223,25.3223,63662.0
2020-10-21 14:30:00,28.99,29.12,28.97,29.08,69669.0,25.331,25.4446,25.3136,25.4097,69669.0
2020-10-21 14:40:00,29.08,29.17,29.06,29.09,77136.0,25.4097,25.4883,25.3922,25.4184,77136.0
2020-10-21 14:50:00,29.08,29.12,29.05,29.08,68925.0,25.4097,25.4446,25.3835,25.4097,68925.0
2020-10-21 15:00:00,29.09,29.1,29.01,29.01,68861.0,25.4184,25.4271,25.3485,25.3485,68861.0
2020-10-21 15:10:00,29.01,29.03,28.96,28.98,88441.0,25.3485,25.366,25.3048,25.3223,88441.0
2020-10-21 15:20:00,28.98,29.11,28.97,29.09,94015.0,25.3223,25.4359,25.3136,25.4184,94015.0
2020-10-21 15:30:00,29.1,29.12,28.97,28.98,112721.0,25.4271,25.4446,25.3136,25.3223,112721.0
2020-10-21 15:40:00,28.98,28.99,28.85,28.86,154231.0,25.3223,25.331,25.2087,25.2174,154231.0
2020-10-21 15:50:00,28.85,28.98,28.8,28.82,398439.0,25.2087,25.3223,25.165,25.1825,398439.0
2020-10-22 09:30:00,28.61,28.8,28.16,28.24,259338.0,24.999,25.165,24.6058,24.6757,259338.0
2020-10-22 09:40:00,28.23,28.51,28.09,28.15,136908.0,24.667,24.9116,24.5446,24.5971,136908.0
2020-10-22 09:50:00,28.14,28.36,28.09,28.3,129136.0,24.5883,24.7805,24.5446,24.7281,129136.0
2020-10-22 10:00:00,28.3,28.41,28.22,28.25,218945.0,24.7281,24.8242,24.6582,24.6844,218945.0
2020-10-22 10:10:00,28.26,28.53,28.14,28.5,125759.0,24.6932,24.9291,24.5883,24.9029,125759.0
2020-10-22 10:20:00,28.5,28.51,28.1,28.12,121987.0,24.9029,24.9116,24.5534,24.5708,121987.0
2020-10-22 10:30:00,28.12,28.4,28.11,28.36,224689.0,24.5708,24.8155,24.5621,24.7805,224689.0
2020-10-22 10:40:00,28.36,28.55,28.24,28.55,116008.0,24.7805,24.9466,24.6757,24.9466,116008.0
2020-10-22 10:50:00,28.56,29.0,28.55,28.98,129417.0,24.9553,25.3398,24.9466,25.3223,129417.0
2020-10-22 11:00:00,28.98,29.21,28.97,29.18,130034.0,25.3223,25.5233,25.3136,25.4971,130034.0
2020-10-22 11:10:00,29.19,29.39,29.17,29.38,213578.0,25.5058,25.6805,25.4883,25.6718,213578.0
2020-10-22 11:20:00,29.37,29.39,29.25,29.32,138731.0,25.6631,25.6805,25.5582,25.6194,138731.0
2020-10-22 11:30:00,29.32,29.43,29.25,29.38,152864.0,25.6194,25.7155,25.5582,25.6718,152864.0
2020-10-22 11:40:00,29.37,29.37,29.07,29.09,164435.0,25.6631,25.6631,25.4009,25.4184,164435.0
2020-10-22 11:50:00,29.1,29.2,29.04,29.08,74418.0,25.4271,25.5145,25.3747,25.4097,74418.0
2020-10-22 12:00:00,29.08,29.14,29.01,29.02,48416.0,25.4097,25.4621,25.3485,25.3572,48416.0
2020-10-22 12:10:00,29.02,29.22,29.01,29.22,60255.0,25.3572,25.532,25.3485,25.532,60255.0
2020-10-22 12:20:00,29.21,29.23,29.15,29.2,60928.0,25.5233,25.5407,25.4708,25.5145,60928.0
2020-10-22 12:30:00,29.21,29.34,29.11,29.32,37728.0,25.5233,25.6369,25.4359,25.6194,37728.0
2020-10-22 12:40:00,29.32,29.39,29.23,29.38,40467.0,25.6194,25.6805,25.5407,25.6718,40467.0
2020-10-22 12:50:00,29.39,29.41,29.26,29.29,41044.0,25.6805,25.698,25.567,25.5932,41044.0
2020-10-22 13:00:00,29.33,29.4,29.26,29.4,47406.0,25.6281,25.6893,25.567,25.6893,47406.0
2020-10-22 13:10:00,29.4,29.45,29.26,29.26,54497.0,25.6893,25.733,25.567,25.567,54497.0
2020-10-22 13:20:00,29.26,29.26,29.04,29.04,68580.0,25.567,25.567,25.3747,25.3747,68580.0
2020-10-22 13:30:00,29.04,29.11,28.99,29.04,66886.0,25.3747,25.4359,25.331,25.3747,66886.0
2020-10-22 13:40:00,29.04,29.14,29.0,29.14,67584.0,25.3747,25.4621,25.3398,25.4621,67584.0
2020-10-22 13:50:00,29.14,29.17,29.04,29.12,142680.0,25.4621,25.4883,25.3747,25.4446,142680.0
2020-10-22 14:00:00,29.12,29.18,29.03,29.07,128442.0,25.4446,25.4971,25.366,25.4009,128442.0
2020-10-22 14:10:00,29.05,29.31,29.02,29.31,107375.0,25.3835,25.6106,25.3572,25.6106,107375.0
2020-10-22 14:20:00,29.31,29.51,29.31,29.43,83612.0,25.6106,25.7854,25.6106,25.7155,83612.0
2020-10-22 14:30:00,29.44,29.48,29.38,29.44,73130.0,25.7242,25.7592,25.6718,25.7242,73130.0
2020-10-22 14:40:00,29.44,29.5,29.4,29.44,71151.0,25.7242,25.7767,25.6893,25.7242,71151.0
2020-10-22 14:50:00,29.45,29.48,29.35,29.39,42263.0,25.733,25.7592,25.6456,25.6805,42263.0
2020-10-22 15:00:00,29.39,29.46,29.35,29.44,61343.0,25.6805,25.7417,25.6456,25.7242,61343.0
2020-10-22 15:10:00,29.43,29.48,29.38,29.46,72782.0,25.7155,25.7592,25.6718,25.7417,72782.0
2020-10-22 15:20:00,29.46,29.58,29.45,29.58,73566.0,25.7417,25.8466,25.733,25.8466,73566.0
2020-10-22 15:30:00,29.58,29.65,29.54,29.55,109139.0,25.8466,25.9077,25.8116,25.8204,109139.0
2020-10-22 15:40:00,29.55,29.61,29.49,29.52,196620.0,25.8204,25.8728,25.7679,25.7941,196620.0
2020-10-22 15:50:00,29.52,29.53,29.41,29.51,555830.0,25.7941,25.8029,25.698,25.7854,555830.0
2020-10-23 09:30:00,29.87,30.48,29.77,30.46,500631.0,26.1,26.633,26.0126,26.6155,500631.0
2020-10-23 09:40:00,30.45,30.58,30.16,30.16,207125.0,26.6068,26.7203,26.3534,26.3534,207125.0
2020-10-23 09:50:00,30.15,30.3,30.06,30.19,120822.0,26.3446,26.4757,26.266,26.3796,120822.0
2020-10-23 10:00:00,30.19,30.43,29.97,30.01,128489.0,26.3796,26.5893,26.1873,26.2223,128489.0
2020-10-23 10:10:00,30.02,30.11,29.72,29.73,98926.0,26.231,26.3097,25.9689,25.9776,98926.0
2020-10-23 10:20:00,29.74,29.93,29.71,29.92,93571.0,25.9864,26.1524,25.9602,26.1437,93571.0
2020-10-23 10:30:00,29.92,30.03,29.89,30.01,134547.0,26.1437,26.2398,26.1174,26.2223,134547.0
2020-10-23 10:40:00,30.02,30.06,29.9,29.98,106475.0,26.231,26.266,26.1262,26.1961,106475.0
2020-10-23 10:50:00,29.99,29.99,29.64,29.64,125891.0,26.2048,26.2048,25.899,25.899,125891.0
2020-10-23 11:00:00,29.64,29.65,29.49,29.52,107338.0,25.899,25.9077,25.7679,25.7941,107338.0
2020-10-23 11:10:00,29.51,29.65,29.46,29.57,107782.0,25.7854,25.9077,25.7417,25.8378,107782.0
2020-10-23 11:20:00,29.56,29.56,29.4,29.5,108031.0,25.8291,25.8291,25.6893,25.7767,108031.0
2020-10-23 11:30:00,29.49,29.67,29.46,29.65,111868.0,25.7679,25.9252,25.7417,25.9077,111868.0
2020-10-23 11:40:00,29.65,29.65,29.39,29.45,83270.0,25.9077,25.9077,25.6805,25.733,83270.0
2020-10-23 11:50:00,29.45,29.47,29.29,29.33,86713.0,25.733,25.7504,25.5932,25.6281,86713.0
2020-10-23 12:00:00,29.33,29.42,29.29,29.35,62186.0,25.6281,25.7068,25.5932,25.6456,62186.0
2020-10-23 12:10:00,29.35,29.35,29.18,29.24,93999.0,25.6456,25.6456,25.4971,25.5495,93999.0
2020-10-23 12:20:00,29.22,29.34,29.14,29.33,101107.0,25.532,25.6369,25.4621,25.6281,101107.0
2020-10-23 12:30:00,29.32,29.33,29.19,29.23,70466.0,25.6194,25.6281,25.5058,25.5407,70466.0
2020-10-23 12:40:00,29.23,29.28,29.18,29.21,72329.0,25.5407,25.5844,25.4971,25.5233,72329.0
2020-10-23 12:50:00,29.22,29.27,29.12,29.18,62184.0,25.532,25.5757,25.4446,25.4971,62184.0
2020-10-23 13:00:00,29.18,29.32,29.17,29.26,88928.0,25.4971,25.6194,25.4883,25.567,88928.0
2020-10-23 13:10:00,29.24,29.26,29.06,29.07,140902.0,25.5495,25.567,25.3922,25.4009,140902.0
2020-10-23 13:20:00,29.07,29.3,29.06,29.24,72973.0,25.4009,25.6019,25.3922,25.5495,72973.0
2020-10-23 13:30:00,29.24,29.34,29.18,29.26,60718.0,25.5495,25.6369,25.4971,25.567,60718.0
2020-10-23 13:40:00,29.26,29.29,29.17,29.18,73135.0,25.567,25.5932,25.4883,25.4971,73135.0
2020-10-23 13:50:00,29.18,29.21,29.08,29.17,63616.0,25.4971,25.5233,25.4097,25.4883,63616.0
2020-10-23 14:00:00,29.16,29.2,29.12,29.16,56174.0,25.4796,25.5145,25.4446,25.4796,56174.0
2020-10-23 14:10:00,29.15,29.21,29.08,29.14,66174.0,25.4708,25.5233,25.4097,25.4621,66174.0
2020-10-23 14:20:00,29.13,29.25,29.13,29.21,57438.0,25.4534,25.5582,25.4534,25.5233,57438.0
2020-10-23 14:30:00,29.21,29.46,29.21,29.45,152992.0,25.5233,25.7417,25.5233,25.733,152992.0
2020-10-23 14:40:00,29.44,29.54,29.43,29.48,91545.0,25.7242,25.8116,25.7155,25.7592,91545.0
2020-10-23 14:50:00,29.47,29.51,29.4,29.46,109954.0,25.7504,25.7854,25.6893,25.7417,109954.0
2020-10-23 15:00:00,29.45,29.63,29.44,29.6,116135.0,25.733,25.8903,25.7242,25.864,116135.0
2020-10-23 15:10:00,29.6,29.64,29.52,29.54,98284.0,25.864,25.899,25.7941,25.8116,98284.0
2020-10-23 15:20:00,29.54,29.62,29.52,29.62,105647.0,25.8116,25.8815,25.7941,25.8815,105647.0
2020-10-23 15:30:00,29.62,29.81,29.62,29.79,182700.0,25.8815,26.0475,25.8815,26.0301,182700.0
2020-10-23 15:40:00,29.79,29.91,29.75,29.88,254698.0,26.0301,26.1349,25.9951,26.1087,254698.0
2020-10-23 15:50:00,29.87,29.92,29.82,29.89,424496.0,26.1,26.1437,26.0563,26.1174,424496.0
2020-10-26 09:30:00,29.25,29.25,28.66,28.85,195543.0,25.5582,25.5582,25.0427,25.2087,195543.0
2020-10-26 09:40:00,28.87,28.9,28.7,28.85,195656.0,25.2262,25.2524,25.0776,25.2087,195656.0
2020-10-26 09:50:00,28.87,29.12,28.83,29.1,168821.0,25.2262,25.4446,25.1912,25.4271,168821.0
2020-10-26 10:00:00,29.1,29.28,29.0,29.2,103852.0,25.4271,25.5844,25.3398,25.5145,103852.0
2020-10-26 10:10:00,29.18,29.29,29.1,29.19,80024.0,25.4971,25.5932,25.4271,25.5058,80024.0
2020-10-26 10:20:00,29.19,29.19,28.95,28.99,95782.0,25.5058,25.5058,25.2961,25.331,95782.0
2020-10-26 10:30:00,28.99,28.99,28.77,28.83,164222.0,25.331,25.331,25.1388,25.1912,164222.0
2020-10-26 10:40:00,28.83,29.01,28.8,28.87,130089.0,25.1912,25.3485,25.165,25.2262,130089.0
2020-10-26 10:50:00,28.86,28.86,28.7,28.73,126790.0,25.2174,25.2174,25.0776,25.1038,126790.0
2020-10-26 11:00:00,28.72,28.78,28.54,28.55,187296.0,25.0951,25.1475,24.9378,24.9466,187296.0
2020-10-26 11:10:00,28.55,28.67,28.54,28.62,202516.0,24.9466,25.0514,24.9378,25.0077,202516.0
2020-10-26 11:20:00,28.62,28.84,28.56,28.81,172867.0,25.0077,25.2,24.9553,25.1737,172867.0
2020-10-26 11:30:00,28.81,28.82,28.66,28.76,126119.0,25.1737,25.1825,25.0427,25.1301,126119.0
2020-10-26 11:40:00,28.75,28.86,28.68,28.81,113425.0,25.1213,25.2174,25.0602,25.1737,113425.0
2020-10-26 11:50:00,28.8,28.86,28.74,28.79,133549.0,25.165,25.2174,25.1126,25.1563,133549.0
2020-10-26 12:00:00,28.79,28.88,28.7,28.7,104129.0,25.1563,25.2349,25.0776,25.0776,104129.0
2020-10-26 12:10:00,28.71,28.72,28.58,28.59,84233.0,25.0864,25.0951,24.9728,24.9815,84233.0
2020-10-26 12:20:00,28.6,28.64,28.54,28.57,129657.0,24.9903,25.0252,24.9378,24.964,129657.0
2020-10-26 12:30:00,28.56,28.57,28.42,28.43,100983.0,24.9553,24.964,24.833,24.8417,100983.0
2020-10-26 12:40:00,28.41,28.48,28.36,28.43,73205.0,24.8242,24.8854,24.7805,24.8417,73205.0
2020-10-26 12:50:00,28.43,28.51,28.37,28.49,78373.0,24.8417,24.9116,24.7893,24.8941,78373.0
2020-10-26 13:00:00,28.49,28.52,28.31,28.33,91374.0,24.8941,24.9204,24.7369,24.7543,91374.0
2020-10-26 13:10:00,28.33,28.38,28.18,28.23,149830.0,24.7543,24.798,24.6233,24.667,149830.0
2020-10-26 13:20:00,28.23,28.32,28.18,28.24,128859.0,24.667,24.7456,24.6233,24.6757,128859.0
2020-10-26 13:30:00,28.23,28.32,28.15,28.31,113180.0,24.667,24.7456,24.5971,24.7369,113180.0
2020-10-26 13:40:00,28.32,28.33,28.22,28.31,63256.0,24.7456,24.7543,24.6582,24.7369,63256.0
2020-10-26 13:50:00,28.3,28.45,28.28,28.41,93545.0,24.7281,24.8592,24.7106,24.8242,93545.0
2020-10-26 14:00:00,28.41,28.54,28.34,28.54,144974.0,24.8242,24.9378,24.7631,24.9378,144974.0
2020-10-26 14:10:00,28.54,28.55,28.44,28.48,128118.0,24.9378,24.9466,24.8504,24.8854,128118.0
2020-10-26 14:20:00,28.47,28.68,28.45,28.66,63278.0,24.8767,25.0602,24.8592,25.0427,63278.0
2020-10-26 14:30:00,28.65,28.65,28.51,28.52,77367.0,25.0339,25.0339,24.9116,24.9204,77367.0
2020-10-26 14:40:00,28.52,28.6,28.5,28.59,106596.0,24.9204,24.9903,24.9029,24.9815,106596.0
2020-10-26 14:50:00,28.59,28.68,28.54,28.55,169813.0,24.9815,25.0602,24.9378,24.9466,169813.0
2020-10-26 15:00:00,28.55,28.55,28.35,28.41,132068.0,24.9466,24.9466,24.7718,24.8242,132068.0
2020-10-26 15:10:00,28.4,28.56,28.35,28.52,119327.0,24.8155,24.9553,24.7718,24.9204,119327.0
2020-10-26 15:20:00,28.52,28.63,28.52,28.56,106691.0,24.9204,25.0165,24.9204,24.9553,106691.0
2020-10-26 15:30:00,28.56,28.7,28.53,28.55,120960.0,24.9553,25.0776,24.9291,24.9466,120960.0
2020-10-26 15:40:00,28.55,28.61,28.37,28.4,149337.0,24.9466,24.999,24.7893,24.8155,149337.0
2020-10-26 15:50:00,28.39,28.66,28.38,28.6,403733.0,24.8068,25.0427,24.798,24.9903,403733.0
2020-10-27 09:30:00,28.44,28.61,28.26,28.46,117737.0,24.8504,24.999,24.6932,24.8679,117737.0
2020-10-27 09:40:00,28.45,28.45,28.05,28.1,110494.0,24.8592,24.8592,24.5097,24.5534,110494.0
2020-10-27 09:50:00,28.11,28.5,28.1,28.5,183055.0,24.5621,24.9029,24.5534,24.9029,183055.0
2020-10-27 10:00:00,28.5,28.79,28.47,28.73,145974.0,24.9029,25.1563,24.8767,25.1038,145974.0
2020-10-27 10:10:00,28.73,28.92,28.71,28.8,281053.0,25.1038,25.2699,25.0864,25.165,281053.0
2020-10-27 10:20:00,28.8,28.99,28.77,28.99,144214.0,25.165,25.331,25.1388,25.331,144214.0
2020-10-27 10:30:00,28.99,29.0,28.5,28.52,118494.0,25.331,25.3398,24.9029,24.9204,118494.0
2020-10-27 10:40:00,28.53,28.6,28.42,28.56,111180.0,24.9291,24.9903,24.833,24.9553,111180.0
2020-10-27 10:50:00,28.56,28.6,28.33,28.36,131236.0,24.9553,24.9903,24.7543,24.7805,131236.0
2020-10-27 11:00:00,28.37,28.4,28.29,28.35,101039.0,24.7893,24.8155,24.7194,24.7718,101039.0
2020-10-27 11:10:00,28.35,28.44,28.31,28.33,83996.0,24.7718,24.8504,24.7369,24.7543,83996.0
2020-10-27 11:20:00,28.33,28.44,28.33,28.39,61421.0,24.7543,24.8504,24.7543,24.8068,61421.0
2020-10-27 11:30:00,28.4,28.47,28.33,28.46,44735.0,24.8155,24.8767,24.7543,24.8679,44735.0
2020-10-27 11:40:00,28.47,28.61,28.43,28.58,75261.0,24.8767,24.999,24.8417,24.9728,75261.0
2020-10-27 11:50:00,28.57,28.67,28.56,28.61,89654.0,24.964,25.0514,24.9553,24.999,89654.0
2020-10-27 12:00:00,28.61,28.62,28.48,28.5,54275.0,24.999,25.0077,24.8854,24.9029,54275.0
2020-10-27 12:10:00,28.51,28.53,28.43,28.46,37946.0,24.9116,24.9291,24.8417,24.8679,37946.0
2020-10-27 12:20:00,28.46,28.57,28.45,28.52,47976.0,24.8679,24.964,24.8592,24.9204,47976.0
2020-10-27 12:30:00,28.52,28.54,28.39,28.39,46358.0,24.9204,24.9378,24.8068,24.8068,46358.0
2020-10-27 12:40:00,28.39,28.4,28.3,28.31,86268.0,24.8068,24.8155,24.7281,24.7369,86268.0
2020-10-27 12:50:00,28.31,28.35,28.24,28.35,73510.0,24.7369,24.7718,24.6757,24.7718,73510.0
2020-10-27 13:00:00,28.35,28.35,28.26,28.28,47283.0,24.7718,24.7718,24.6932,24.7106,47283.0
2020-10-27 13:10:00,28.28,28.39,28.28,28.39,48140.0,24.7106,24.8068,24.7106,24.8068,48140.0
2020-10-27 13:20:00,28.4,28.56,28.36,28.55,59458.0,24.8155,24.9553,24.7805,24.9466,59458.0
2020-10-27 13:30:00,28.55,28.58,28.5,28.52,66661.0,24.9466,24.9728,24.9029,24.9204,66661.0
2020-10-27 13:40:00,28.52,28.62,28.51,28.56,66368.0,24.9204,25.0077,24.9116,24.9553,66368.0
2020-10-27 13:50:00,28.57,28.64,28.54,28.62,53506.0,24.964,25.0252,24.9378,25.0077,53506.0
2020-10-27 14:00:00,28.62,28.72,28.62,28.71,80782.0,25.0077,25.0951,25.0077,25.0864,80782.0
2020-10-27 14:10:00,28.7,28.73,28.53,28.56,64067.0,25.0776,25.1038,24.9291,24.9553,64067.0
2020-10-27 14:20:00,28.57,28.58,28.49,28.53,56345.0,24.964,24.9728,24.8941,24.9291,56345.0
2020-10-27 14:30:00,28.54,28.55,28.47,28.48,65063.0,24.9378,24.9466,24.8767,24.8854,65063.0
2020-10-27 14:40:00,28.48,28.52,28.41,28.47,49092.0,24.8854,24.9204,24.8242,24.8767,49092.0
2020-10-27 14:50:00,28.46,28.51,28.41,28.46,54501.0,24.8679,24.9116,24.8242,24.8679,54501.0
2020-10-27 15:00:00,28.46,28.52,28.38,28.4,58189.0,24.8679,24.9204,24.798,24.8155,58189.0
2020-10-27 15:10:00,28.4,28.43,28.35,28.36,47875.0,24.8155,24.8417,24.7718,24.7805,47875.0
2020-10-27 15:20:00,28.36,28.41,28.27,28.28,96918.0,24.7805,24.8242,24.7019,24.7106,96918.0
2020-10-27 15:30:00,28.28,28.34,28.18,28.21,102544.0,24.7106,24.7631,24.6233,24.6495,102544.0
2020-10-27 15:40:00,28.22,28.23,28.14,28.2,188899.0,24.6582,24.667,24.5883,24.6407,188899.0
2020-10-27 15:50:00,28.2,28.31,28.18,28.2,402559.0,24.6407,24.7369,24.6233,24.6407,402559.0
2020-10-28 09:30:00,27.27,27.5,26.99,27.17,303125.0,23.8281,24.0291,23.5835,23.7407,303125.0
2020-10-28 09:40:00,27.2,27.46,27.09,27.22,302293.0,23.767,23.9941,23.6708,23.7844,302293.0
2020-10-28 09:50:00,27.2,27.3,27.0,27.04,263102.0,23.767,23.8543,23.5922,23.6272,263102.0
2020-10-28 10:00:00,27.03,27.11,26.79,27.0,309093.0,23.6184,23.6883,23.4087,23.5922,309093.0
2020-10-28 10:10:00,27.0,27.21,26.99,27.04,235400.0,23.5922,23.7757,23.5835,23.6272,235400.0
2020-10-28 10:20:00,27.03,27.09,26.79,26.88,213865.0,23.6184,23.6708,23.4087,23.4873,213865.0
2020-10-28 10:30:00,26.88,27.31,26.82,27.3,283673.0,23.4873,23.8631,23.4349,23.8543,283673.0
2020-10-28 10:40:00,27.3,27.35,26.99,27.04,136415.0,23.8543,23.898,23.5835,23.6272,136415.0
2020-10-28 10:50:00,27.04,27.1,26.82,26.84,261216.0,23.6272,23.6796,23.4349,23.4524,261216.0
2020-10-28 11:00:00,26.84,27.17,26.79,27.14,136810.0,23.4524,23.7407,23.4087,23.7145,136810.0
2020-10-28 11:10:00,27.14,27.18,26.97,27.04,119068.0,23.7145,23.7495,23.566,23.6272,119068.0
2020-10-28 11:20:00,27.04,27.32,27.01,27.32,151500.0,23.6272,23.8718,23.6009,23.8718,151500.0
2020-10-28 11:30:00,27.32,27.46,27.24,27.45,105420.0,23.8718,23.9941,23.8019,23.9854,105420.0
2020-10-28 11:40:00,27.45,27.65,27.44,27.6,113395.0,23.9854,24.1602,23.9767,24.1165,113395.0
2020-10-28 11:50:00,27.6,27.74,27.58,27.68,77845.0,24.1165,24.2388,24.099,24.1864,77845.0
2020-10-28 12:00:00,27.68,27.94,27.67,27.87,120968.0,24.1864,24.4136,24.1776,24.3524,120968.0
2020-10-28 12:10:00,27.84,27.88,27.67,27.7,106452.0,24.3262,24.3611,24.1776,24.2038,106452.0
2020-10-28 12:20:00,27.7,27.77,27.67,27.75,78112.0,24.2038,24.265,24.1776,24.2475,78112.0
2020-10-28 12:30:00,27.75,27.88,27.57,27.57,92088.0,24.2475,24.3611,24.0903,24.0903,92088.0
2020-10-28 12:40:00,27.55,27.62,27.5,27.57,94070.0,24.0728,24.1339,24.0291,24.0903,94070.0
2020-10-28 12:50:00,27.57,27.69,27.56,27.64,65123.0,24.0903,24.1951,24.0815,24.1514,65123.0
2020-10-28 13:00:00,27.64,27.69,27.46,27.51,78006.0,24.1514,24.1951,23.9941,24.0378,78006.0
2020-10-28 13:10:00,27.5,27.53,27.38,27.52,78304.0,24.0291,24.0553,23.9242,24.0466,78304.0
2020-10-28 13:20:00,27.51,27.58,27.41,27.57,117011.0,24.0378,24.099,23.9505,24.0903,117011.0
2020-10-28 13:30:00,27.57,27.66,27.44,27.62,84372.0,24.0903,24.1689,23.9767,24.1339,84372.0
2020-10-28 13:40:00,27.62,27.62,27.51,27.55,107476.0,24.1339,24.1339,24.0378,24.0728,107476.0
2020-10-28 13:50:00,27.55,27.71,27.52,27.66,71292.0,24.0728,24.2126,24.0466,24.1689,71292.0
2020-10-28 14:00:00,27.66,27.67,27.56,27.57,106806.0,24.1689,24.1776,24.0815,24.0903,106806.0
2020-10-28 14:10:00,27.57,27.57,27.44,27.56,129778.0,24.0903,24.0903,23.9767,24.0815,129778.0
2020-10-28 14:20:00,27.55,27.79,27.53,27.78,154225.0,24.0728,24.2825,24.0553,24.2738,154225.0
2020-10-28 14:30:00,27.77,27.78,27.57,27.61,125490.0,24.265,24.2738,24.0903,24.1252,125490.0
2020-10-28 14:40:00,27.61,27.82,27.58,27.73,175037.0,24.1252,24.3087,24.099,24.2301,175037.0
2020-10-28 14:50:00,27.74,27.85,27.57,27.75,153812.0,24.2388,24.3349,24.0903,24.2475,153812.0
2020-10-28 15:00:00,27.75,27.76,27.56,27.56,122329.0,24.2475,24.2563,24.0815,24.0815,122329.0
2020-10-28 15:10:00,27.56,27.65,27.54,27.57,142435.0,24.0815,24.1602,24.064,24.0903,142435.0
2020-10-28 15:20:00,27.58,27.75,27.54,27.71,188189.0,24.099,24.2475,24.064,24.2126,188189.0
2020-10-28 15:30:00,27.71,27.8,27.65,27.65,195324.0,24.2126,24.2912,24.1602,24.1602,195324.0
2020-10-28 15:40:00,27.65,27.67,27.44,27.53,227634.0,24.1602,24.1776,23.9767,24.0553,227634.0
2020-10-28 15:50:00,27.51,27.53,27.39,27.52,711739.0,24.0378,24.0553,23.933,24.0466,711739.0
2020-10-29 09:30:00,27.01,27.33,26.77,27.16,287826.0,23.6009,23.8805,23.3912,23.732,287826.0
2020-10-29 09:40:00,27.12,27.62,26.98,27.59,127280.0,23.6971,24.1339,23.5747,24.1077,127280.0
2020-10-29 09:50:00,27.57,27.8,27.43,27.58,118995.0,24.0903,24.2912,23.9679,24.099,118995.0
2020-10-29 10:00:00,27.56,27.9,27.5,27.57,126617.0,24.0815,24.3786,24.0291,24.0903,126617.0
2020-10-29 10:10:00,27.57,27.74,27.45,27.74,88976.0,24.0903,24.2388,23.9854,24.2388,88976.0
2020-10-29 10:20:00,27.74,27.86,27.65,27.82,68638.0,24.2388,24.3437,24.1602,24.3087,68638.0
2020-10-29 10:30:00,27.84,28.32,27.82,28.27,178913.0,24.3262,24.7456,24.3087,24.7019,178913.0
2020-10-29 10:40:00,28.26,28.32,28.11,28.22,126108.0,24.6932,24.7456,24.5621,24.6582,126108.0
2020-10-29 10:50:00,28.21,28.34,28.05,28.1,105785.0,24.6495,24.7631,24.5097,24.5534,105785.0
2020-10-29 11:00:00,28.1,28.2,27.95,27.95,152732.0,24.5534,24.6407,24.4223,24.4223,152732.0
2020-10-29 11:10:00,27.95,28.15,27.9,28.14,93998.0,24.4223,24.5971,24.3786,24.5883,93998.0
2020-10-29 11:20:00,28.15,28.18,27.94,27.96,86039.0,24.5971,24.6233,24.4136,24.431,86039.0
2020-10-29 11:30:00,27.97,28.03,27.89,28.02,99420.0,24.4398,24.4922,24.3699,24.4835,99420.0
2020-10-29 11:40:00,28.02,28.05,27.92,27.99,70795.0,24.4835,24.5097,24.3961,24.4572,70795.0
2020-10-29 11:50:00,27.98,28.22,27.98,28.1,76716.0,24.4485,24.6582,24.4485,24.5534,76716.0
2020-10-29 12:00:00,28.11,28.29,28.08,28.29,81815.0,24.5621,24.7194,24.5359,24.7194,81815.0
2020-10-29 12:10:00,28.28,28.49,28.26,28.35,237166.0,24.7106,24.8941,24.6932,24.7718,237166.0
2020-10-29 12:20:00,28.35,28.35,28.21,28.32,70342.0,24.7718,24.7718,24.6495,24.7456,70342.0
2020-10-29 12:30:00,28.31,28.36,28.2,28.31,89699.0,24.7369,24.7805,24.6407,24.7369,89699.0
2020-10-29 12:40:00,28.31,28.38,28.17,28.17,67926.0,24.7369,24.798,24.6145,24.6145,67926.0
2020-10-29 12:50:00,28.18,28.27,28.13,28.21,52873.0,24.6233,24.7019,24.5796,24.6495,52873.0
2020-10-29 13:00:00,28.21,28.22,28.03,28.04,63880.0,24.6495,24.6582,24.4922,24.5009,63880.0
2020-10-29 13:10:00,28.04,28.05,27.93,28.03,83058.0,24.5009,24.5097,24.4048,24.4922,83058.0
2020-10-29 13:20:00,28.03,28.14,27.99,28.1,83697.0,24.4922,24.5883,24.4572,24.5534,83697.0
2020-10-29 13:30:00,28.11,28.25,28.1,28.19,103637.0,24.5621,24.6844,24.5534,24.632,103637.0
2020-10-29 13:40:00,28.19,28.42,28.19,28.38,127565.0,24.632,24.833,24.632,24.798,127565.0
2020-10-29 13:50:00,28.39,28.54,28.38,28.51,129883.0,24.8068,24.9378,24.798,24.9116,129883.0
2020-10-29 14:00:00,28.52,28.6,28.47,28.52,107411.0,24.9204,24.9903,24.8767,24.9204,107411.0
2020-10-29 14:10:00,28.52,28.55,28.41,28.52,85251.0,24.9204,24.9466,24.8242,24.9204,85251.0
2020-10-29 14:20:00,28.52,28.7,28.5,28.57,111338.0,24.9204,25.0776,24.9029,24.964,111338.0
2020-10-29 14:30:00,28.58,28.66,28.5,28.54,85967.0,24.9728,25.0427,24.9029,24.9378,85967.0
2020-10-29 14:40:00,28.55,28.61,28.43,28.46,109839.0,24.9466,24.999,24.8417,24.8679,109839.0
2020-10-29 14:50:00,28.47,28.63,28.41,28.62,217184.0,24.8767,25.0165,24.8242,25.0077,217184.0
2020-10-29 15:00:00,28.63,28.68,28.57,28.61,95232.0,25.0165,25.0602,24.964,24.999,95232.0
2020-10-29 15:10:00,28.61,28.62,28.42,28.45,97380.0,24.999,25.0077,24.833,24.8592,97380.0
2020-10-29 15:20:00,28.45,28.64,28.44,28.63,101422.0,24.8592,25.0252,24.8504,25.0165,101422.0
2020-10-29 15:30:00,28.63,28.69,28.57,28.68,126439.0,25.0165,25.0689,24.964,25.0602,126439.0
2020-10-29 15:40:00,28.68,28.85,28.64,28.82,195190.0,25.0602,25.2087,25.0252,25.1825,195190.0
2020-10-29 15:50:00,28.82,28.88,28.76,28.85,597061.0,25.1825,25.2349,25.1301,25.2087,597061.0
2020-10-30 09:30:00,28.5,29.02,28.36,28.88,258678.0,24.9029,25.3572,24.7805,25.2349,258678.0
2020-10-30 09:40:00,28.87,28.95,28.63,28.77,213976.0,25.2262,25.2961,25.0165,25.1388,213976.0
2020-10-30 09:50:00,28.78,29.01,28.63,28.93,171863.0,25.1475,25.3485,25.0165,25.2786,171863.0
2020-10-30 10:00:00,28.93,29.0,28.61,28.7,139080.0,25.2786,25.3398,24.999,25.0776,139080.0
2020-10-30 10:10:00,28.68,28.77,28.45,28.53,188463.0,25.0602,25.1388,24.8592,24.9291,188463.0
2020-10-30 10:20:00,28.54,28.59,28.28,28.33,257799.0,24.9378,24.9815,24.7106,24.7543,257799.0
2020-10-30 10:30:00,28.32,28.55,28.16,28.51,233265.0,24.7456,24.9466,24.6058,24.9116,233265.0
2020-10-30 10:40:00,28.48,28.49,28.17,28.21,193674.0,24.8854,24.8941,24.6145,24.6495,193674.0
2020-10-30 10:50:00,28.2,28.56,28.2,28.31,210445.0,24.6407,24.9553,24.6407,24.7369,210445.0
2020-10-30 11:00:00,28.33,28.73,28.33,28.53,220354.0,24.7543,25.1038,24.7543,24.9291,220354.0
2020-10-30 11:10:00,28.52,28.94,28.48,28.74,207812.0,24.9204,25.2873,24.8854,25.1126,207812.0
2020-10-30 11:20:00,28.73,28.85,28.66,28.7,113409.0,25.1038,25.2087,25.0427,25.0776,113409.0
2020-10-30 11:30:00,28.68,28.83,28.67,28.71,99440.0,25.0602,25.1912,25.0514,25.0864,99440.0
2020-10-30 11:40:00,28.7,28.81,28.53,28.8,78882.0,25.0776,25.1737,24.9291,25.165,78882.0
2020-10-30 11:50:00,28.8,28.98,28.79,28.97,134855.0,25.165,25.3223,25.1563,25.3136,134855.0
2020-10-30 12:00:00,28.96,29.06,28.84,28.85,161438.0,25.3048,25.3922,25.2,25.2087,161438.0
2020-10-30 12:10:00,28.85,28.85,28.51,28.58,125283.0,25.2087,25.2087,24.9116,24.9728,125283.0
2020-10-30 12:20:00,28.58,28.67,28.5,28.59,154650.0,24.9728,25.0514,24.9029,24.9815,154650.0
2020-10-30 12:30:00,28.58,28.64,28.47,28.47,117867.0,24.9728,25.0252,24.8767,24.8767,117867.0
2020-10-30 12:40:00,28.48,28.56,28.33,28.55,114784.0,24.8854,24.9553,24.7543,24.9466,114784.0
2020-10-30 12:50:00,28.54,28.68,28.5,28.58,99432.0,24.9378,25.0602,24.9029,24.9728,99432.0
2020-10-30 13:00:00,28.57,28.68,28.55,28.62,81379.0,24.964,25.0602,24.9466,25.0077,81379.0
2020-10-30 13:10:00,28.64,28.82,28.61,28.76,79204.0,25.0252,25.1825,24.999,25.1301,79204.0
2020-10-30 13:20:00,28.75,28.83,28.7,28.79,108107.0,25.1213,25.1912,25.0776,25.1563,108107.0
2020-10-30 13:30:00,28.78,28.81,28.58,28.66,80979.0,25.1475,25.1737,24.9728,25.0427,80979.0
2020-10-30 13:40:00,28.65,28.9,28.64,28.9,111065.0,25.0339,25.2524,25.0252,25.2524,111065.0
2020-10-30 13:50:00,28.9,28.99,28.77,28.98,123470.0,25.2524,25.331,25.1388,25.3223,123470.0
2020-10-30 14:00:00,28.97,29.29,28.96,29.23,204928.0,25.3136,25.5932,25.3048,25.5407,204928.0
2020-10-30 14:10:00,29.23,29.23,28.97,29.03,92087.0,25.5407,25.5407,25.3136,25.366,92087.0
2020-10-30 14:20:00,29.04,29.16,28.97,29.02,112445.0,25.3747,25.4796,25.3136,25.3572,112445.0
2020-10-30 14:30:00,29.01,29.14,28.88,29.05,164426.0,25.3485,25.4621,25.2349,25.3835,164426.0
2020-10-30 14:40:00,29.03,29.08,28.89,29.06,125610.0,25.366,25.4097,25.2437,25.3922,125610.0
2020-10-30 14:50:00,29.06,29.2,29.02,29.14,100438.0,25.3922,25.5145,25.3572,25.4621,100438.0
2020-10-30 15:00:00,29.13,29.22,29.05,29.05,147947.0,25.4534,25.532,25.3835,25.3835,147947.0
2020-10-30 15:10:00,29.05,29.21,29.02,29.07,171870.0,25.3835,25.5233,25.3572,25.4009,171870.0
2020-10-30 15:20:00,29.07,29.18,29.03,29.04,168798.0,25.4009,25.4971,25.366,25.3747,168798.0
2020-10-30 15:30:00,29.03,29.13,28.93,29.1,221724.0,25.366,25.4534,25.2786,25.4271,221724.0
2020-10-30 15:40:00,29.1,29.21,28.98,29.2,325999.0,25.4271,25.5233,25.3223,25.5145,325999.0
2020-10-30 15:50:00,29.2,29.53,29.15,29.51,726566.0,25.5145,25.8029,25.4708,25.7854,726566.0
2020-11-02 09:30:00,28.92,30.57,28.54,30.11,787337.0,25.2699,26.7116,24.9378,26.3097,787337.0
2020-11-02 09:40:00,30.07,30.29,29.63,30.26,553151.0,26.2747,26.467,25.8903,26.4407,553151.0
2020-11-02 09:50:00,30.25,30.42,30.12,30.42,324347.0,26.432,26.5805,26.3184,26.5805,324347.0
2020-11-02 10:00:00,30.42,30.93,30.34,30.91,339549.0,26.5805,27.0262,26.5106,27.0087,339549.0
2020-11-02 10:10:00,30.91,31.15,30.77,31.13,309456.0,27.0087,27.2184,26.8864,27.2009,309456.0
2020-11-02 10:20:00,31.13,31.2,30.48,30.62,442191.0,27.2009,27.2621,26.633,26.7553,442191.0
2020-11-02 10:30:00,30.62,30.81,30.51,30.57,222033.0,26.7553,26.9213,26.6592,26.7116,222033.0
2020-11-02 10:40:00,30.53,30.64,30.39,30.53,169653.0,26.6767,26.7728,26.5543,26.6767,169653.0
2020-11-02 10:50:00,30.53,30.9,30.42,30.89,281334.0,26.6767,27.0,26.5805,26.9912,281334.0
2020-11-02 11:00:00,30.89,30.98,30.77,30.96,220577.0,26.9912,27.0699,26.8864,27.0524,220577.0
2020-11-02 11:10:00,30.96,31.09,30.88,31.09,175971.0,27.0524,27.166,26.9825,27.166,175971.0
2020-11-02 11:20:00,31.09,31.45,31.04,31.35,169076.0,27.166,27.4805,27.1223,27.3932,169076.0
2020-11-02 11:30:00,31.34,31.49,31.27,31.27,160160.0,27.3844,27.5155,27.3233,27.3233,160160.0
2020-11-02 11:40:00,31.27,31.37,31.19,31.29,123088.0,27.3233,27.4106,27.2534,27.3407,123088.0
2020-11-02 11:50:00,31.3,31.32,31.13,31.27,167071.0,27.3495,27.367,27.2009,27.3233,167071.0
2020-11-02 12:00:00,31.28,31.37,31.09,31.15,142457.0,27.332,27.4106,27.166,27.2184,142457.0
2020-11-02 12:10:00,31.15,31.22,31.07,31.15,99944.0,27.2184,27.2796,27.1485,27.2184,99944.0
2020-11-02 12:20:00,31.14,31.31,31.06,31.31,108536.0,27.2097,27.3582,27.1398,27.3582,108536.0
2020-11-02 12:30:00,31.3,31.45,31.28,31.33,95807.0,27.3495,27.4805,27.332,27.3757,95807.0
2020-11-02 12:40:00,31.32,31.4,31.18,31.26,96389.0,27.367,27.4369,27.2446,27.3145,96389.0
2020-11-02 12:50:00,31.27,31.49,31.22,31.48,124553.0,27.3233,27.5155,27.2796,27.5068,124553.0
2020-11-02 13:00:00,31.47,31.49,31.29,31.32,108661.0,27.498,27.5155,27.3407,27.367,108661.0
2020-11-02 13:10:00,31.33,31.34,31.08,31.17,99449.0,27.3757,27.3844,27.1572,27.2359,99449.0
2020-11-02 13:20:00,31.17,31.18,31.02,31.13,146944.0,27.2359,27.2446,27.1048,27.2009,146944.0
2020-11-02 13:30:00,31.13,31.24,31.1,31.14,82128.0,27.2009,27.297,27.1747,27.2097,82128.0
2020-11-02 13:40:00,31.14,31.34,31.14,31.24,115217.0,27.2097,27.3844,27.2097,27.297,115217.0
2020-11-02 13:50:00,31.23,31.25,31.06,31.12,133544.0,27.2883,27.3058,27.1398,27.1922,133544.0
2020-11-02 14:00:00,31.11,31.17,30.96,31.17,252652.0,27.1835,27.2359,27.0524,27.2359,252652.0
2020-11-02 14:10:00,31.18,31.28,31.17,31.23,106288.0,27.2446,27.332,27.2359,27.2883,106288.0
2020-11-02 14:20:00,31.22,31.53,31.19,31.53,154529.0,27.2796,27.5504,27.2534,27.5504,154529.0
2020-11-02 14:30:00,31.53,31.55,31.41,31.54,199702.0,27.5504,27.5679,27.4456,27.5592,199702.0
2020-11-02 14:40:00,31.54,31.81,31.49,31.64,178277.0,27.5592,27.7951,27.5155,27.6466,178277.0
2020-11-02 14:50:00,31.66,31.69,31.49,31.64,251783.0,27.664,27.6903,27.5155,27.6466,251783.0
2020-11-02 15:00:00,31.64,31.75,31.58,31.61,203107.0,27.6466,27.7427,27.5941,27.6203,203107.0
2020-11-02 15:10:00,31.61,31.68,31.5,31.58,158244.0,27.6203,27.6815,27.5242,27.5941,158244.0
2020-11-02 15:20:00,31.59,31.7,31.53,31.64,206861.0,27.6029,27.699,27.5504,27.6466,206861.0
2020-11-02 15:30:00,31.65,31.76,31.28,31.33,346187.0,27.6553,27.7514,27.332,27.3757,346187.0
2020-11-02 15:40:00,31.35,31.36,31.1,31.19,435386.0,27.3932,27.4019,27.1747,27.2534,435386.0
2020-11-02 15:50:00,31.19,31.31,31.04,31.3,971656.0,27.2534,27.3582,27.1223,27.3495,971656.0
2020-11-03 09:30:00,31.68,32.17,31.65,32.1,359292.0,27.6815,28.1097,27.6553,28.0485,359292.0
2020-11-03 09:40:00,32.1,32.15,31.82,31.99,160883.0,28.0485,28.0922,27.8038,27.9524,160883.0
2020-11-03 09:50:00,31.97,32.21,31.91,31.95,165473.0,27.9349,28.1446,27.8825,27.9174,165473.0
2020-11-03 10:00:00,31.96,32.11,31.79,31.92,172336.0,27.9262,28.0572,27.7776,27.8912,172336.0
2020-11-03 10:10:00,31.91,31.91,31.58,31.72,191159.0,27.8825,27.8825,27.5941,27.7165,191159.0
2020-11-03 10:20:00,31.72,31.73,31.52,31.66,186151.0,27.7165,27.7252,27.5417,27.664,186151.0
2020-11-03 10:30:00,31.69,31.71,31.46,31.69,146037.0,27.6903,27.7077,27.4893,27.6903,146037.0
2020-11-03 10:40:00,31.71,31.99,31.63,31.95,179511.0,27.7077,27.9524,27.6378,27.9174,179511.0
2020-11-03 10:50:00,31.94,32.2,31.91,32.1,137133.0,27.9087,28.1359,27.8825,28.0485,137133.0
2020-11-03 11:00:00,32.1,32.16,31.97,31.99,91690.0,28.0485,28.1009,27.9349,27.9524,91690.0
2020-11-03 11:10:00,31.99,32.32,31.99,32.3,291980.0,27.9524,28.2407,27.9524,28.2233,291980.0
2020-11-03 11:20:00,32.3,32.34,32.15,32.2,477148.0,28.2233,28.2582,28.0922,28.1359,477148.0
2020-11-03 11:30:00,32.2,32.21,31.96,32.0,235105.0,28.1359,28.1446,27.9262,27.9611,235105.0
2020-11-03 11:40:00,32.0,32.13,31.89,31.94,146225.0,27.9611,28.0747,27.865,27.9087,146225.0
2020-11-03 11:50:00,31.95,32.05,31.91,31.99,166577.0,27.9174,28.0048,27.8825,27.9524,166577.0
2020-11-03 12:00:00,31.99,32.02,31.75,31.92,136216.0,27.9524,27.9786,27.7427,27.8912,136216.0
2020-11-03 12:10:00,31.92,31.96,31.88,31.94,68378.0,27.8912,27.9262,27.8563,27.9087,68378.0
2020-11-03 12:20:00,31.94,31.99,31.88,31.91,62251.0,27.9087,27.9524,27.8563,27.8825,62251.0
2020-11-03 12:30:00,31.91,31.91,31.83,31.87,110391.0,27.8825,27.8825,27.8126,27.8475,110391.0
2020-11-03 12:40:00,31.86,31.91,31.8,31.85,85501.0,27.8388,27.8825,27.7864,27.8301,85501.0
2020-11-03 12:50:00,31.84,31.89,31.79,31.87,56420.0,27.8213,27.865,27.7776,27.8475,56420.0
2020-11-03 13:00:00,31.87,31.94,31.81,31.85,74210.0,27.8475,27.9087,27.7951,27.8301,74210.0
2020-11-03 13:10:00,31.85,31.89,31.72,31.74,67164.0,27.8301,27.865,27.7165,27.7339,67164.0
2020-11-03 13:20:00,31.74,31.8,31.71,31.78,62211.0,27.7339,27.7864,27.7077,27.7689,62211.0
2020-11-03 13:30:00,31.78,31.85,31.75,31.8,153948.0,27.7689,27.8301,27.7427,27.7864,153948.0
2020-11-03 13:40:00,31.79,31.79,31.6,31.64,63586.0,27.7776,27.7776,27.6116,27.6466,63586.0
2020-11-03 13:50:00,31.64,31.75,31.64,31.72,86354.0,27.6466,27.7427,27.6466,27.7165,86354.0
2020-11-03 14:00:00,31.71,31.94,31.71,31.94,90553.0,27.7077,27.9087,27.7077,27.9087,90553.0
2020-11-03 14:10:00,31.95,32.0,31.84,31.87,92998.0,27.9174,27.9611,27.8213,27.8475,92998.0
2020-11-03 14:20:00,31.88,31.91,31.82,31.85,70715.0,27.8563,27.8825,27.8038,27.8301,70715.0
2020-11-03 14:30:00,31.85,32.02,31.85,31.95,81646.0,27.8301,27.9786,27.8301,27.9174,81646.0
2020-11-03 14:40:00,31.96,32.11,31.95,32.05,125077.0,27.9262,28.0572,27.9174,28.0048,125077.0
2020-11-03 14:50:00,32.06,32.06,31.91,32.0,123293.0,28.0136,28.0136,27.8825,27.9611,123293.0
2020-11-03 15:00:00,32.0,32.02,31.77,31.81,129954.0,27.9611,27.9786,27.7602,27.7951,129954.0
2020-11-03 15:10:00,31.81,31.93,31.78,31.92,134093.0,27.7951,27.9,27.7689,27.8912,134093.0
2020-11-03 15:20:00,31.92,32.07,31.83,32.04,224718.0,27.8912,28.0223,27.8126,27.9961,224718.0
2020-11-03 15:30:00,32.04,32.21,32.02,32.16,192778.0,27.9961,28.1446,27.9786,28.1009,192778.0
2020-11-03 15:40:00,32.17,32.24,32.05,32.18,360568.0,28.1097,28.1708,28.0048,28.1184,360568.0
2020-11-03 15:50:00,32.17,32.18,31.83,31.91,943931.0,28.1097,28.1184,27.8126,27.8825,943931.0
2020-11-04 09:30:00,31.92,31.92,31.13,31.28,293440.0,27.8912,27.8912,27.2009,27.332,293440.0
2020-11-04 09:40:00,31.3,31.87,31.25,31.72,184115.0,27.3495,27.8475,27.3058,27.7165,184115.0
2020-11-04 09:50:00,31.73,31.89,31.52,31.87,168279.0,27.7252,27.865,27.5417,27.8475,168279.0
2020-11-04 10:00:00,31.85,32.07,31.67,32.07,168122.0,27.8301,28.0223,27.6728,28.0223,168122.0
2020-11-04 10:10:00,32.08,32.49,31.98,32.43,217007.0,28.031,28.3893,27.9436,28.3369,217007.0
2020-11-04 10:20:00,32.41,32.63,32.19,32.35,211770.0,28.3194,28.5116,28.1271,28.2669,211770.0
2020-11-04 10:30:00,32.36,32.5,32.25,32.31,162268.0,28.2757,28.398,28.1796,28.232,162268.0
2020-11-04 10:40:00,32.31,32.36,32.2,32.27,377456.0,28.232,28.2757,28.1359,28.197,377456.0
2020-11-04 10:50:00,32.27,32.33,32.21,32.24,287043.0,28.197,28.2495,28.1446,28.1708,287043.0
2020-11-04 11:00:00,32.24,32.29,32.2,32.23,150851.0,28.1708,28.2145,28.1359,28.1621,150851.0
2020-11-04 11:10:00,32.22,32.27,32.18,32.25,128010.0,28.1534,28.197,28.1184,28.1796,128010.0
2020-11-04 11:20:00,32.24,32.31,32.15,32.27,259419.0,28.1708,28.232,28.0922,28.197,259419.0
2020-11-04 11:30:00,32.27,32.42,32.2,32.38,214965.0,28.197,28.3281,28.1359,28.2932,214965.0
2020-11-04 11:40:00,32.39,32.45,32.32,32.38,69411.0,28.3019,28.3543,28.2407,28.2932,69411.0
2020-11-04 11:50:00,32.39,32.62,32.39,32.53,260663.0,28.3019,28.5029,28.3019,28.4242,260663.0
2020-11-04 12:00:00,32.52,32.66,32.48,32.61,80083.0,28.4155,28.5378,28.3805,28.4941,80083.0
2020-11-04 12:10:00,32.61,32.71,32.49,32.56,127661.0,28.4941,28.5815,28.3893,28.4504,127661.0
2020-11-04 12:20:00,32.57,32.69,32.56,32.64,79478.0,28.4592,28.564,28.4504,28.5203,79478.0
2020-11-04 12:30:00,32.65,32.68,32.6,32.63,49867.0,28.5291,28.5553,28.4854,28.5116,49867.0
2020-11-04 12:40:00,32.64,32.73,32.58,32.59,85550.0,28.5203,28.599,28.4679,28.4767,85550.0
2020-11-04 12:50:00,32.59,32.61,32.49,32.5,111235.0,28.4767,28.4941,28.3893,28.398,111235.0
2020-11-04 13:00:00,32.51,32.68,32.43,32.65,83634.0,28.4068,28.5553,28.3369,28.5291,83634.0
2020-11-04 13:10:00,32.65,32.66,32.44,32.46,93955.0,28.5291,28.5378,28.3456,28.3631,93955.0
2020-11-04 13:20:00,32.45,32.53,32.37,32.52,86034.0,28.3543,28.4242,28.2844,28.4155,86034.0
2020-11-04 13:30:00,32.52,32.54,32.44,32.44,67202.0,28.4155,28.433,28.3456,28.3456,67202.0
2020-11-04 13:40:00,32.45,32.47,32.24,32.26,79432.0,28.3543,28.3718,28.1708,28.1883,79432.0
2020-11-04 13:50:00,32.26,32.27,32.11,32.16,83336.0,28.1883,28.197,28.0572,28.1009,83336.0
2020-11-04 14:00:00,32.16,32.26,32.11,32.23,80413.0,28.1009,28.1883,28.0572,28.1621,80413.0
2020-11-04 14:10:00,32.23,32.29,32.07,32.08,92742.0,28.1621,28.2145,28.0223,28.031,92742.0
2020-11-04 14:20:00,32.09,32.16,32.06,32.13,65522.0,28.0398,28.1009,28.0136,28.0747,65522.0
2020-11-04 14:30:00,32.14,32.19,32.08,32.15,64224.0,28.0835,28.1271,28.031,28.0922,64224.0
2020-11-04 14:40:00,32.13,32.15,32.0,32.0,81481.0,28.0747,28.0922,27.9611,27.9611,81481.0
2020-11-04 14:50:00,32.0,32.18,31.99,32.13,108719.0,27.9611,28.1184,27.9524,28.0747,108719.0
2020-11-04 15:00:00,32.16,32.18,31.92,31.95,77194.0,28.1009,28.1184,27.8912,27.9174,77194.0
2020-11-04 15:10:00,31.95,31.98,31.77,31.79,168550.0,27.9174,27.9436,27.7602,27.7776,168550.0
2020-11-04 15:20:00,31.79,31.86,31.7,31.84,194592.0,27.7776,27.8388,27.699,27.8213,194592.0
2020-11-04 15:30:00,31.84,31.99,31.82,31.97,123820.0,27.8213,27.9524,27.8038,27.9349,123820.0
2020-11-04 15:40:00,31.97,32.08,31.93,31.96,150440.0,27.9349,28.031,27.9,27.9262,150440.0
2020-11-04 15:50:00,31.95,31.99,31.68,31.69,466741.0,27.9174,27.9524,27.6815,27.6903,466741.0
2020-11-05 09:30:00,31.65,31.98,31.65,31.71,275777.0,27.6553,27.9436,27.6553,27.7077,275777.0
2020-11-05 09:40:00,31.71,32.52,31.68,32.33,225153.0,27.7077,28.4155,27.6815,28.2495,225153.0
2020-11-05 09:50:00,32.32,32.37,31.97,31.99,120660.0,28.2407,28.2844,27.9349,27.9524,120660.0
2020-11-05 10:00:00,31.97,32.05,31.85,31.89,132954.0,27.9349,28.0048,27.8301,27.865,132954.0
2020-11-05 10:10:00,31.91,32.21,31.72,32.2,185815.0,27.8825,28.1446,27.7165,28.1359,185815.0
2020-11-05 10:20:00,32.19,32.36,32.13,32.14,144433.0,28.1271,28.2757,28.0747,28.0835,144433.0
2020-11-05 10:30:00,32.13,32.2,31.93,31.93,132542.0,28.0747,28.1359,27.9,27.9,132542.0
2020-11-05 10:40:00,31.92,32.2,31.89,31.99,79478.0,27.8912,28.1359,27.865,27.9524,79478.0
2020-11-05 10:50:00,31.98,32.02,31.69,31.79,141976.0,27.9436,27.9786,27.6903,27.7776,141976.0
2020-11-05 11:00:00,31.77,31.85,31.66,31.75,131684.0,27.7602,27.8301,27.664,27.7427,131684.0
2020-11-05 11:10:00,31.73,31.93,31.61,31.9,134327.0,27.7252,27.9,27.6203,27.8737,134327.0
2020-11-05 11:20:00,31.91,31.98,31.72,31.73,140813.0,27.8825,27.9436,27.7165,27.7252,140813.0
2020-11-05 11:30:00,31.73,31.76,31.61,31.65,94932.0,27.7252,27.7514,27.6203,27.6553,94932.0
2020-11-05 11:40:00,31.64,31.92,31.64,31.87,115117.0,27.6466,27.8912,27.6466,27.8475,115117.0
2020-11-05 11:50:00,31.88,31.97,31.78,31.81,78255.0,27.8563,27.9349,27.7689,27.7951,78255.0
2020-11-05 12:00:00,31.8,31.84,31.69,31.82,169468.0,27.7864,27.8213,27.6903,27.8038,169468.0
2020-11-05 12:10:00,31.82,31.83,31.61,31.68,102746.0,27.8038,27.8126,27.6203,27.6815,102746.0
2020-11-05 12:20:00,31.69,31.74,31.54,31.57,164346.0,27.6903,27.7339,27.5592,27.5854,164346.0
2020-11-05 12:30:00,31.58,31.72,31.52,31.71,66680.0,27.5941,27.7165,27.5417,27.7077,66680.0
2020-11-05 12:40:00,31.71,31.92,31.7,31.88,82526.0,27.7077,27.8912,27.699,27.8563,82526.0
2020-11-05 12:50:00,31.89,32.02,31.86,31.98,91185.0,27.865,27.9786,27.8388,27.9436,91185.0
2020-11-05 13:00:00,31.99,32.18,31.99,32.18,93245.0,27.9524,28.1184,27.9524,28.1184,93245.0
2020-11-05 13:10:00,32.18,32.3,32.13,32.28,115113.0,28.1184,28.2233,28.0747,28.2058,115113.0
2020-11-05 13:20:00,32.28,32.3,32.13,32.15,86753.0,28.2058,28.2233,28.0747,28.0922,86753.0
2020-11-05 13:30:00,32.15,32.22,32.13,32.19,55734.0,28.0922,28.1534,28.0747,28.1271,55734.0
2020-11-05 13:40:00,32.19,32.24,32.11,32.13,69102.0,28.1271,28.1708,28.0572,28.0747,69102.0
2020-11-05 13:50:00,32.14,32.23,32.11,32.2,71429.0,28.0835,28.1621,28.0572,28.1359,71429.0
2020-11-05 14:00:00,32.18,32.3,32.18,32.25,90986.0,28.1184,28.2233,28.1184,28.1796,90986.0
2020-11-05 14:10:00,32.25,32.32,32.18,32.18,112861.0,28.1796,28.2407,28.1184,28.1184,112861.0
2020-11-05 14:20:00,32.18,32.18,32.04,32.04,129441.0,28.1184,28.1184,27.9961,27.9961,129441.0
2020-11-05 14:30:00,32.03,32.11,31.9,31.92,165364.0,27.9873,28.0572,27.8737,27.8912,165364.0
2020-11-05 14:40:00,31.92,32.01,31.85,31.87,109809.0,27.8912,27.9699,27.8301,27.8475,109809.0
2020-11-05 14:50:00,31.88,31.89,31.7,31.81,106480.0,27.8563,27.865,27.699,27.7951,106480.0
2020-11-05 15:00:00,31.81,31.88,31.75,31.81,131102.0,27.7951,27.8563,27.7427,27.7951,131102.0
2020-11-05 15:10:00,31.81,31.92,31.8,31.87,121972.0,27.7951,27.8912,27.7864,27.8475,121972.0
2020-11-05 15:20:00,31.86,32.07,31.85,32.02,147853.0,27.8388,28.0223,27.8301,27.9786,147853.0
2020-11-05 15:30:00,32.02,32.04,31.88,31.89,178504.0,27.9786,27.9961,27.8563,27.865,178504.0
2020-11-05 15:40:00,31.88,31.99,31.88,31.93,188564.0,27.8563,27.9524,27.8563,27.9,188564.0
2020-11-05 15:50:00,31.93,32.02,31.83,31.83,557617.0,27.9,27.9786,27.8126,27.8126,557617.0
2020-11-06 09:30:00,31.7,31.93,31.55,31.81,184708.0,27.699,27.9,27.5679,27.7951,184708.0
2020-11-06 09:40:00,31.8,32.48,31.8,32.29,236207.0,27.7864,28.3805,27.7864,28.2145,236207.0
2020-11-06 09:50:00,32.3,32.3,32.03,32.09,133043.0,28.2233,28.2233,27.9873,28.0398,133043.0
2020-11-06 10:00:00,32.1,32.29,32.06,32.26,236428.0,28.0485,28.2145,28.0136,28.1883,236428.0
2020-11-06 10:10:00,32.25,32.31,31.92,32.1,83592.0,28.1796,28.232,27.8912,28.0485,83592.0
2020-11-06 10:20:00,32.11,32.17,32.05,32.07,156534.0,28.0572,28.1097,28.0048,28.0223,156534.0
2020-11-06 10:30:00,32.05,32.06,31.86,32.02,60415.0,28.0048,28.0136,27.8388,27.9786,60415.0
2020-11-06 10:40:00,32.03,32.2,31.98,32.08,70915.0,27.9873,28.1359,27.9436,28.031,70915.0
2020-11-06 10:50:00,32.06,32.16,31.72,31.76,57302.0,28.0136,28.1009,27.7165,27.7514,57302.0
2020-11-06 11:00:00,31.76,31.83,31.69,31.7,85585.0,27.7514,27.8126,27.6903,27.699,85585.0
2020-11-06 11:10:00,31.7,31.73,31.56,31.61,99313.0,27.699,27.7252,27.5767,27.6203,99313.0
2020-11-06 11:20:00,31.6,31.64,31.45,31.53,70205.0,27.6116,27.6466,27.4805,27.5504,70205.0
2020-11-06 11:30:00,31.54,31.61,31.44,31.6,72597.0,27.5592,27.6203,27.4718,27.6116,72597.0
2020-11-06 11:40:00,31.59,31.73,31.56,31.63,100117.0,27.6029,27.7252,27.5767,27.6378,100117.0
2020-11-06 11:50:00,31.64,31.77,31.63,31.67,262556.0,27.6466,27.7602,27.6378,27.6728,262556.0
2020-11-06 12:00:00,31.66,31.77,31.64,31.68,149449.0,27.664,27.7602,27.6466,27.6815,149449.0
2020-11-06 12:10:00,31.67,31.77,31.63,31.76,83407.0,27.6728,27.7602,27.6378,27.7514,83407.0
2020-11-06 12:20:00,31.76,31.91,31.69,31.91,99777.0,27.7514,27.8825,27.6903,27.8825,99777.0
2020-11-06 12:30:00,31.9,31.92,31.71,31.82,62748.0,27.8737,27.8912,27.7077,27.8038,62748.0
2020-11-06 12:40:00,31.83,31.99,31.74,31.75,88558.0,27.8126,27.9524,27.7339,27.7427,88558.0
2020-11-06 12:50:00,31.75,31.81,31.7,31.73,64051.0,27.7427,27.7951,27.699,27.7252,64051.0
2020-11-06 13:00:00,31.74,31.79,31.71,31.76,78615.0,27.7339,27.7776,27.7077,27.7514,78615.0
2020-11-06 13:10:00,31.75,31.78,31.66,31.75,72803.0,27.7427,27.7689,27.664,27.7427,72803.0
2020-11-06 13:20:00,31.74,31.79,31.64,31.79,73767.0,27.7339,27.7776,27.6466,27.7776,73767.0
2020-11-06 13:30:00,31.78,31.85,31.67,31.68,87629.0,27.7689,27.8301,27.6728,27.6815,87629.0
2020-11-06 13:40:00,31.67,31.73,31.59,31.65,66068.0,27.6728,27.7252,27.6029,27.6553,66068.0
2020-11-06 13:50:00,31.65,31.7,31.6,31.66,83056.0,27.6553,27.699,27.6116,27.664,83056.0
2020-11-06 14:00:00,31.67,31.7,31.57,31.64,100231.0,27.6728,27.699,27.5854,27.6466,100231.0
2020-11-06 14:10:00,31.62,31.7,31.57,31.69,76563.0,27.6291,27.699,27.5854,27.6903,76563.0
2020-11-06 14:20:00,31.69,31.81,31.67,31.71,79307.0,27.6903,27.7951,27.6728,27.7077,79307.0
2020-11-06 14:30:00,31.72,31.75,31.58,31.59,104980.0,27.7165,27.7427,27.5941,27.6029,104980.0
2020-11-06 14:40:00,31.59,31.68,31.5,31.6,162706.0,27.6029,27.6815,27.5242,27.6116,162706.0
2020-11-06 14:50:00,31.6,31.73,31.57,31.62,149548.0,27.6116,27.7252,27.5854,27.6291,149548.0
2020-11-06 15:00:00,31.62,31.63,31.55,31.6,82968.0,27.6291,27.6378,27.5679,27.6116,82968.0
2020-11-06 15:10:00,31.59,31.63,31.47,31.48,117932.0,27.6029,27.6378,27.498,27.5068,117932.0
2020-11-06 15:20:00,31.48,31.58,31.45,31.57,181840.0,27.5068,27.5941,27.4805,27.5854,181840.0
2020-11-06 15:30:00,31.56,31.62,31.36,31.37,186089.0,27.5767,27.6291,27.4019,27.4106,186089.0
2020-11-06 15:40:00,31.36,31.73,31.29,31.73,237553.0,27.4019,27.7252,27.3407,27.7252,237553.0
2020-11-06 15:50:00,31.73,31.8,31.54,31.59,704440.0,27.7252,27.7864,27.5592,27.6029,704440.0
2020-11-09 09:30:00,35.68,37.61,35.65,37.1,381563.0,31.1767,32.8631,31.1504,32.4174,381563.0
2020-11-09 09:40:00,36.98,38.22,36.89,37.17,2251341.0,32.3126,33.3961,32.2339,32.4786,2251341.0
2020-11-09 09:50:00,37.2,37.3,36.5,36.5,716976.0,32.5048,32.5922,31.8932,31.8932,716976.0
2020-11-09 10:00:00,36.5,36.73,36.12,36.2,648609.0,31.8932,32.0941,31.5611,31.631,648609.0
2020-11-09 10:10:00,36.17,36.31,35.91,36.13,530967.0,31.6048,31.7271,31.3776,31.5699,530967.0
2020-11-09 10:20:00,36.13,36.39,35.9,36.14,590657.0,31.5699,31.797,31.3689,31.5786,590657.0
2020-11-09 10:30:00,36.16,36.5,36.04,36.38,465734.0,31.5961,31.8932,31.4912,31.7883,465734.0
2020-11-09 10:40:00,36.37,36.73,36.01,36.2,364150.0,31.7796,32.0941,31.465,31.631,364150.0
2020-11-09 10:50:00,36.2,36.61,36.16,36.4,352361.0,31.631,31.9893,31.5961,31.8058,352361.0
2020-11-09 11:00:00,36.4,36.7,36.29,36.6,278486.0,31.8058,32.0679,31.7097,31.9805,278486.0
2020-11-09 11:10:00,36.6,36.74,36.36,36.37,350588.0,31.9805,32.1029,31.7708,31.7796,350588.0
2020-11-09 11:20:00,36.38,36.45,36.16,36.44,227172.0,31.7883,31.8495,31.5961,31.8407,227172.0
2020-11-09 11:30:00,36.43,36.64,36.36,36.55,297406.0,31.832,32.0155,31.7708,31.9368,297406.0
2020-11-09 11:40:00,36.56,36.73,36.49,36.72,422794.0,31.9456,32.0941,31.8844,32.0854,422794.0
2020-11-09 11:50:00,36.72,36.92,36.53,36.88,323947.0,32.0854,32.2601,31.9194,32.2252,323947.0
2020-11-09 12:00:00,36.89,37.14,36.76,37.13,454879.0,32.2339,32.4524,32.1203,32.4436,454879.0
2020-11-09 12:10:00,37.15,37.18,37.01,37.11,246815.0,32.4611,32.4873,32.3388,32.4262,246815.0
2020-11-09 12:20:00,37.1,37.49,37.06,37.42,225156.0,32.4174,32.7582,32.3825,32.697,225156.0
2020-11-09 12:30:00,37.41,37.48,37.23,37.41,255395.0,32.6883,32.7495,32.531,32.6883,255395.0
2020-11-09 12:40:00,37.41,37.41,37.18,37.31,170777.0,32.6883,32.6883,32.4873,32.6009,170777.0
2020-11-09 12:50:00,37.32,37.34,36.97,37.07,262743.0,32.6097,32.6271,32.3038,32.3912,262743.0
2020-11-09 13:00:00,37.06,37.26,37.04,37.23,227129.0,32.3825,32.5572,32.365,32.531,227129.0
2020-11-09 13:10:00,37.22,37.33,37.17,37.23,206072.0,32.5223,32.6184,32.4786,32.531,206072.0
2020-11-09 13:20:00,37.23,37.4,37.17,37.39,252996.0,32.531,32.6796,32.4786,32.6708,252996.0
2020-11-09 13:30:00,37.37,37.4,36.67,36.69,164968.0,32.6534,32.6796,32.0417,32.0592,164968.0
2020-11-09 13:40:00,36.69,36.79,36.49,36.56,246493.0,32.0592,32.1466,31.8844,31.9456,246493.0
2020-11-09 13:50:00,36.57,36.64,36.48,36.62,195566.0,31.9543,32.0155,31.8757,31.998,195566.0
2020-11-09 14:00:00,36.63,37.06,36.62,37.01,232611.0,32.0067,32.3825,31.998,32.3388,232611.0
2020-11-09 14:10:00,37.0,37.15,36.88,36.98,159022.0,32.3301,32.4611,32.2252,32.3126,159022.0
2020-11-09 14:20:00,36.96,36.97,36.57,36.63,193760.0,32.2951,32.3038,31.9543,32.0067,193760.0
2020-11-09 14:30:00,36.63,36.74,36.42,36.7,195612.0,32.0067,32.1029,31.8233,32.0679,195612.0
2020-11-09 14:40:00,36.7,36.78,36.5,36.76,205452.0,32.0679,32.1378,31.8932,32.1203,205452.0
2020-11-09 14:50:00,36.77,36.86,36.6,36.61,210340.0,32.1291,32.2077,31.9805,31.9893,210340.0
2020-11-09 15:00:00,36.62,37.0,36.6,36.92,151492.0,31.998,32.3301,31.9805,32.2601,151492.0
2020-11-09 15:10:00,36.92,37.01,36.79,36.88,177349.0,32.2601,32.3388,32.1466,32.2252,177349.0
2020-11-09 15:20:00,36.86,37.0,36.68,36.79,218235.0,32.2077,32.3301,32.0504,32.1466,218235.0
2020-11-09 15:30:00,36.79,37.03,36.75,36.99,233694.0,32.1466,32.3563,32.1116,32.3213,233694.0
2020-11-09 15:40:00,36.98,37.06,36.7,36.73,273956.0,32.3126,32.3825,32.0679,32.0941,273956.0
2020-11-09 15:50:00,36.74,36.74,36.34,36.47,757699.0,32.1029,32.1029,31.7534,31.8669,757699.0
2020-11-10 09:30:00,37.4,37.5,36.61,36.7,389222.0,32.6796,32.7669,31.9893,32.0679,389222.0
2020-11-10 09:40:00,36.66,37.2,36.35,37.07,270275.0,32.033,32.5048,31.7621,32.3912,270275.0
2020-11-10 09:50:00,37.05,37.2,36.85,37.19,154754.0,32.3737,32.5048,32.199,32.4961,154754.0
2020-11-10 10:00:00,37.17,37.17,36.55,36.81,153182.0,32.4786,32.4786,31.9368,32.164,153182.0
2020-11-10 10:10:00,36.81,37.1,36.8,37.0,149990.0,32.164,32.4174,32.1553,32.3301,149990.0
2020-11-10 10:20:00,37.01,37.28,36.82,37.27,125128.0,32.3388,32.5747,32.1728,32.566,125128.0
2020-11-10 10:30:00,37.25,37.26,36.54,36.62,216558.0,32.5485,32.5572,31.9281,31.998,216558.0
2020-11-10 10:40:00,36.61,36.63,36.28,36.55,373694.0,31.9893,32.0067,31.7009,31.9368,373694.0
2020-11-10 10:50:00,36.53,37.19,36.45,37.17,259185.0,31.9194,32.4961,31.8495,32.4786,259185.0
2020-11-10 11:00:00,37.18,37.42,37.12,37.25,274816.0,32.4873,32.697,32.4349,32.5485,274816.0
2020-11-10 11:10:00,37.24,37.38,37.11,37.13,139298.0,32.5398,32.6621,32.4262,32.4436,139298.0
2020-11-10 11:20:00,37.11,37.16,36.99,37.08,128091.0,32.4262,32.4699,32.3213,32.4,128091.0
2020-11-10 11:30:00,37.07,37.17,36.96,36.96,173511.0,32.3912,32.4786,32.2951,32.2951,173511.0
2020-11-10 11:40:00,36.96,37.24,36.75,37.22,165466.0,32.2951,32.5398,32.1116,32.5223,165466.0
2020-11-10 11:50:00,37.21,37.46,37.2,37.43,123255.0,32.5135,32.732,32.5048,32.7058,123255.0
2020-11-10 12:00:00,37.42,37.48,37.21,37.22,101959.0,32.697,32.7495,32.5135,32.5223,101959.0
2020-11-10 12:10:00,37.22,37.36,37.18,37.36,105182.0,32.5223,32.6446,32.4873,32.6446,105182.0
2020-11-10 12:20:00,37.36,37.48,37.24,37.47,156746.0,32.6446,32.7495,32.5398,32.7407,156746.0
2020-11-10 12:30:00,37.48,37.53,37.3,37.33,179082.0,32.7495,32.7932,32.5922,32.6184,179082.0
2020-11-10 12:40:00,37.32,37.46,37.2,37.25,138919.0,32.6097,32.732,32.5048,32.5485,138919.0
2020-11-10 12:50:00,37.24,37.28,37.17,37.21,139663.0,32.5398,32.5747,32.4786,32.5135,139663.0
2020-11-10 13:00:00,37.23,37.24,36.96,37.01,163801.0,32.531,32.5398,32.2951,32.3388,163801.0
2020-11-10 13:10:00,37.02,37.1,36.9,36.94,128287.0,32.3475,32.4174,32.2427,32.2776,128287.0
2020-11-10 13:20:00,36.95,37.01,36.79,36.84,176604.0,32.2864,32.3388,32.1466,32.1902,176604.0
2020-11-10 13:30:00,36.84,37.06,36.79,36.98,234117.0,32.1902,32.3825,32.1466,32.3126,234117.0
2020-11-10 13:40:00,36.98,37.0,36.87,36.88,110033.0,32.3126,32.3301,32.2165,32.2252,110033.0
2020-11-10 13:50:00,36.87,37.0,36.67,36.97,111857.0,32.2165,32.3301,32.0417,32.3038,111857.0
2020-11-10 14:00:00,36.96,37.01,36.86,37.01,116817.0,32.2951,32.3388,32.2077,32.3388,116817.0
2020-11-10 14:10:00,37.01,37.09,36.87,36.92,124938.0,32.3388,32.4087,32.2165,32.2601,124938.0
2020-11-10 14:20:00,36.91,37.23,36.9,37.18,171265.0,32.2514,32.531,32.2427,32.4873,171265.0
2020-11-10 14:30:00,37.18,37.36,37.18,37.2,143252.0,32.4873,32.6446,32.4873,32.5048,143252.0
2020-11-10 14:40:00,37.2,37.31,37.14,37.16,149133.0,32.5048,32.6009,32.4524,32.4699,149133.0
2020-11-10 14:50:00,37.17,37.38,37.13,37.33,152079.0,32.4786,32.6621,32.4436,32.6184,152079.0
2020-11-10 15:00:00,37.33,37.45,37.3,37.34,145227.0,32.6184,32.7233,32.5922,32.6271,145227.0
2020-11-10 15:10:00,37.34,37.48,37.32,37.43,157384.0,32.6271,32.7495,32.6097,32.7058,157384.0
2020-11-10 15:20:00,37.43,37.52,37.26,37.31,198257.0,32.7058,32.7844,32.5572,32.6009,198257.0
2020-11-10 15:30:00,37.32,37.47,37.19,37.22,184113.0,32.6097,32.7407,32.4961,32.5223,184113.0
2020-11-10 15:40:00,37.22,37.49,37.22,37.44,317877.0,32.5223,32.7582,32.5223,32.7145,317877.0
2020-11-10 15:50:00,37.44,37.67,37.39,37.65,984820.0,32.7145,32.9155,32.6708,32.898,984820.0
2020-11-11 09:30:00,37.84,38.22,37.38,37.56,278404.0,33.064,33.3961,32.6621,32.8194,278404.0
2020-11-11 09:40:00,37.57,37.77,37.41,37.71,151862.0,32.8281,33.0029,32.6883,32.9504,151862.0
2020-11-11 09:50:00,37.69,37.85,37.41,37.43,104848.0,32.933,33.0728,32.6883,32.7058,104848.0
2020-11-11 10:00:00,37.44,37.47,37.21,37.25,109218.0,32.7145,32.7407,32.5135,32.5485,109218.0
2020-11-11 10:10:00,37.24,37.47,37.13,37.34,79404.0,32.5398,32.7407,32.4436,32.6271,79404.0
2020-11-11 10:20:00,37.33,37.42,37.17,37.35,72623.0,32.6184,32.697,32.4786,32.6359,72623.0
2020-11-11 10:30:00,37.36,37.51,37.3,37.51,90374.0,32.6446,32.7757,32.5922,32.7757,90374.0
2020-11-11 10:40:00,37.5,37.5,37.3,37.3,87959.0,32.7669,32.7669,32.5922,32.5922,87959.0
2020-11-11 10:50:00,37.31,37.35,37.08,37.13,78900.0,32.6009,32.6359,32.4,32.4436,78900.0
2020-11-11 11:00:00,37.13,37.15,36.83,36.97,206111.0,32.4436,32.4611,32.1815,32.3038,206111.0
2020-11-11 11:10:00,36.97,36.97,36.82,36.94,89548.0,32.3038,32.3038,32.1728,32.2776,89548.0
2020-11-11 11:20:00,36.94,37.39,36.89,37.37,86873.0,32.2776,32.6708,32.2339,32.6534,86873.0
2020-11-11 11:30:00,37.36,37.4,37.09,37.1,91235.0,32.6446,32.6796,32.4087,32.4174,91235.0
2020-11-11 11:40:00,37.09,37.33,37.09,37.21,96404.0,32.4087,32.6184,32.4087,32.5135,96404.0
2020-11-11 11:50:00,37.21,37.23,37.1,37.19,143474.0,32.5135,32.531,32.4174,32.4961,143474.0
2020-11-11 12:00:00,37.18,37.18,37.01,37.11,56911.0,32.4873,32.4873,32.3388,32.4262,56911.0
2020-11-11 12:10:00,37.09,37.1,36.94,37.06,49215.0,32.4087,32.4174,32.2776,32.3825,49215.0
2020-11-11 12:20:00,37.05,37.11,36.96,37.03,52671.0,32.3737,32.4262,32.2951,32.3563,52671.0
2020-11-11 12:30:00,37.02,37.15,36.96,37.05,94444.0,32.3475,32.4611,32.2951,32.3737,94444.0
2020-11-11 12:40:00,37.04,37.24,37.04,37.22,75485.0,32.365,32.5398,32.365,32.5223,75485.0
2020-11-11 12:50:00,37.23,37.36,37.16,37.33,90573.0,32.531,32.6446,32.4699,32.6184,90573.0
2020-11-11 13:00:00,37.33,37.36,37.25,37.27,103589.0,32.6184,32.6446,32.5485,32.566,103589.0
2020-11-11 13:10:00,37.28,37.33,37.22,37.32,109802.0,32.5747,32.6184,32.5223,32.6097,109802.0
2020-11-11 13:20:00,37.32,37.46,37.32,37.41,110273.0,32.6097,32.732,32.6097,32.6883,110273.0
2020-11-11 13:30:00,37.42,37.58,37.32,37.49,117230.0,32.697,32.8368,32.6097,32.7582,117230.0
2020-11-11 13:40:00,37.49,37.58,37.34,37.4,61560.0,32.7582,32.8368,32.6271,32.6796,61560.0
2020-11-11 13:50:00,37.4,37.42,37.32,37.39,70952.0,32.6796,32.697,32.6097,32.6708,70952.0
2020-11-11 14:00:00,37.4,37.41,37.24,37.27,69382.0,32.6796,32.6883,32.5398,32.566,69382.0
2020-11-11 14:10:00,37.27,37.33,37.22,37.23,84488.0,32.566,32.6184,32.5223,32.531,84488.0
2020-11-11 14:20:00,37.23,37.31,37.11,37.12,62411.0,32.531,32.6009,32.4262,32.4349,62411.0
2020-11-11 14:30:00,37.11,37.17,37.06,37.07,76468.0,32.4262,32.4786,32.3825,32.3912,76468.0
2020-11-11 14:40:00,37.07,37.07,36.8,36.82,100858.0,32.3912,32.3912,32.1553,32.1728,100858.0
2020-11-11 14:50:00,36.83,36.96,36.74,36.91,109921.0,32.1815,32.2951,32.1029,32.2514,109921.0
2020-11-11 15:00:00,36.91,36.97,36.81,36.88,97853.0,32.2514,32.3038,32.164,32.2252,97853.0
2020-11-11 15:10:00,36.88,36.95,36.83,36.88,97870.0,32.2252,32.2864,32.1815,32.2252,97870.0
2020-11-11 15:20:00,36.88,36.89,36.79,36.8,81942.0,32.2252,32.2339,32.1466,32.1553,81942.0
2020-11-11 15:30:00,36.8,36.92,36.76,36.9,116242.0,32.1553,32.2601,32.1203,32.2427,116242.0
2020-11-11 15:40:00,36.91,37.04,36.87,37.04,137956.0,32.2514,32.365,32.2165,32.365,137956.0
2020-11-11 15:50:00,37.03,37.29,37.03,37.21,354071.0,32.3563,32.5834,32.3563,32.5135,354071.0
2020-11-12 09:30:00,36.48,36.5,35.95,36.02,318657.0,31.8757,31.8932,31.4126,31.4737,318657.0
2020-11-12 09:40:00,36.02,36.33,35.87,36.1,199208.0,31.4737,31.7446,31.3427,31.5436,199208.0
2020-11-12 09:50:00,36.16,36.25,35.92,36.08,138365.0,31.5961,31.6747,31.3864,31.5262,138365.0
2020-11-12 10:00:00,36.07,36.23,35.85,36.23,156439.0,31.5174,31.6572,31.3252,31.6572,156439.0
2020-11-12 10:10:00,36.21,36.43,36.07,36.39,171271.0,31.6398,31.832,31.5174,31.797,171271.0
2020-11-12 10:20:00,36.39,36.42,35.92,35.98,162082.0,31.797,31.8233,31.3864,31.4388,162082.0
2020-11-12 10:30:00,35.99,36.21,35.99,36.15,159292.0,31.4475,31.6398,31.4475,31.5873,159292.0
2020-11-12 10:40:00,36.16,36.17,35.97,36.04,137853.0,31.5961,31.6048,31.4301,31.4912,137853.0
2020-11-12 10:50:00,36.03,36.28,35.87,36.23,159374.0,31.4825,31.7009,31.3427,31.6572,159374.0
2020-11-12 11:00:00,36.21,36.3,35.99,36.2,116628.0,31.6398,31.7184,31.4475,31.631,116628.0
2020-11-12 11:10:00,36.22,36.48,36.2,36.47,174454.0,31.6485,31.8757,31.631,31.8669,174454.0
2020-11-12 11:20:00,36.47,36.6,36.41,36.47,119640.0,31.8669,31.9805,31.8145,31.8669,119640.0
2020-11-12 11:30:00,36.47,36.61,36.43,36.55,86441.0,31.8669,31.9893,31.832,31.9368,86441.0
2020-11-12 11:40:00,36.53,36.64,36.49,36.49,62406.0,31.9194,32.0155,31.8844,31.8844,62406.0
2020-11-12 11:50:00,36.49,36.64,36.42,36.46,46169.0,31.8844,32.0155,31.8233,31.8582,46169.0
2020-11-12 12:00:00,36.46,36.46,36.21,36.3,94332.0,31.8582,31.8582,31.6398,31.7184,94332.0
2020-11-12 12:10:00,36.3,36.4,36.29,36.33,42192.0,31.7184,31.8058,31.7097,31.7446,42192.0
2020-11-12 12:20:00,36.33,36.41,36.15,36.18,52897.0,31.7446,31.8145,31.5873,31.6135,52897.0
2020-11-12 12:30:00,36.17,36.21,36.03,36.06,115664.0,31.6048,31.6398,31.4825,31.5087,115664.0
2020-11-12 12:40:00,36.06,36.1,35.8,35.81,262413.0,31.5087,31.5436,31.2815,31.2902,262413.0
2020-11-12 12:50:00,35.82,35.91,35.71,35.82,121415.0,31.299,31.3776,31.2029,31.299,121415.0
2020-11-12 13:00:00,35.82,35.87,35.72,35.8,53788.0,31.299,31.3427,31.2116,31.2815,53788.0
2020-11-12 13:10:00,35.81,35.82,35.57,35.64,114756.0,31.2902,31.299,31.0805,31.1417,114756.0
2020-11-12 13:20:00,35.64,35.75,35.49,35.6,133066.0,31.1417,31.2378,31.0106,31.1068,133066.0
2020-11-12 13:30:00,35.6,35.79,35.58,35.77,92027.0,31.1068,31.2728,31.0893,31.2553,92027.0
2020-11-12 13:40:00,35.76,35.81,35.62,35.67,69844.0,31.2466,31.2902,31.1242,31.1679,69844.0
2020-11-12 13:50:00,35.66,35.75,35.62,35.68,57943.0,31.1592,31.2378,31.1242,31.1767,57943.0
2020-11-12 14:00:00,35.66,35.73,35.38,35.4,95248.0,31.1592,31.2203,30.9145,30.932,95248.0
2020-11-12 14:10:00,35.41,35.44,35.29,35.3,132813.0,30.9407,30.9669,30.8359,30.8446,132813.0
2020-11-12 14:20:00,35.29,35.37,35.18,35.2,136882.0,30.8359,30.9058,30.7398,30.7572,136882.0
2020-11-12 14:30:00,35.2,35.33,35.01,35.04,143022.0,30.7572,30.8708,30.5912,30.6174,143022.0
2020-11-12 14:40:00,35.03,35.06,34.65,34.65,295341.0,30.6087,30.6349,30.2767,30.2767,295341.0
2020-11-12 14:50:00,34.66,34.76,34.6,34.69,190819.0,30.2854,30.3728,30.233,30.3116,190819.0
2020-11-12 15:00:00,34.69,34.69,34.42,34.54,208182.0,30.3116,30.3116,30.0757,30.1805,208182.0
2020-11-12 15:10:00,34.55,34.66,34.51,34.6,131391.0,30.1893,30.2854,30.1543,30.233,131391.0
2020-11-12 15:20:00,34.6,34.66,34.47,34.54,218858.0,30.233,30.2854,30.1194,30.1805,218858.0
2020-11-12 15:30:00,34.54,34.57,34.42,34.55,163152.0,30.1805,30.2068,30.0757,30.1893,163152.0
2020-11-12 15:40:00,34.55,34.58,34.41,34.51,229028.0,30.1893,30.2155,30.0669,30.1543,229028.0
2020-11-12 15:50:00,34.51,34.76,34.51,34.7,629668.0,30.1543,30.3728,30.1543,30.3203,629668.0
2020-11-13 09:30:00,35.19,35.82,35.02,35.78,233253.0,30.7485,31.299,30.6,31.264,233253.0
2020-11-13 09:40:00,35.77,36.17,35.74,36.16,161827.0,31.2553,31.6048,31.2291,31.5961,161827.0
2020-11-13 09:50:00,36.17,36.28,35.98,36.25,157245.0,31.6048,31.7009,31.4388,31.6747,157245.0
2020-11-13 10:00:00,36.28,36.44,36.18,36.38,140847.0,31.7009,31.8407,31.6135,31.7883,140847.0
2020-11-13 10:10:00,36.39,36.47,36.11,36.23,118049.0,31.797,31.8669,31.5524,31.6572,118049.0
2020-11-13 10:20:00,36.23,36.34,36.12,36.33,102799.0,31.6572,31.7534,31.5611,31.7446,102799.0
2020-11-13 10:30:00,36.34,36.38,36.09,36.2,146405.0,31.7534,31.7883,31.5349,31.631,146405.0
2020-11-13 10:40:00,36.21,36.4,36.17,36.3,159262.0,31.6398,31.8058,31.6048,31.7184,159262.0
2020-11-13 10:50:00,36.3,36.49,36.25,36.27,99232.0,31.7184,31.8844,31.6747,31.6922,99232.0
2020-11-13 11:00:00,36.28,36.44,36.24,36.29,217307.0,31.7009,31.8407,31.666,31.7097,217307.0
2020-11-13 11:10:00,36.3,36.43,36.22,36.29,381352.0,31.7184,31.832,31.6485,31.7097,381352.0
2020-11-13 11:20:00,36.3,36.59,36.3,36.59,188482.0,31.7184,31.9718,31.7184,31.9718,188482.0
2020-11-13 11:30:00,36.58,36.7,36.52,36.61,328604.0,31.9631,32.0679,31.9106,31.9893,328604.0
2020-11-13 11:40:00,36.62,36.89,36.61,36.84,178350.0,31.998,32.2339,31.9893,32.1902,178350.0
2020-11-13 11:50:00,36.83,36.94,36.69,36.93,153111.0,32.1815,32.2776,32.0592,32.2689,153111.0
2020-11-13 12:00:00,36.93,37.03,36.89,36.93,137489.0,32.2689,32.3563,32.2339,32.2689,137489.0
2020-11-13 12:10:00,36.93,37.01,36.87,36.96,51358.0,32.2689,32.3388,32.2165,32.2951,51358.0
2020-11-13 12:20:00,36.96,37.01,36.91,36.98,102633.0,32.2951,32.3388,32.2514,32.3126,102633.0
2020-11-13 12:30:00,36.98,37.03,36.93,36.95,133309.0,32.3126,32.3563,32.2689,32.2864,133309.0
2020-11-13 12:40:00,36.95,36.97,36.83,36.93,46750.0,32.2864,32.3038,32.1815,32.2689,46750.0
2020-11-13 12:50:00,36.94,37.1,36.9,37.09,99365.0,32.2776,32.4174,32.2427,32.4087,99365.0
2020-11-13 13:00:00,37.09,37.12,37.02,37.11,88591.0,32.4087,32.4349,32.3475,32.4262,88591.0
2020-11-13 13:10:00,37.11,37.11,36.99,37.04,145545.0,32.4262,32.4262,32.3213,32.365,145545.0
2020-11-13 13:20:00,37.04,37.06,36.99,37.01,92320.0,32.365,32.3825,32.3213,32.3388,92320.0
2020-11-13 13:30:00,37.0,37.07,36.87,37.04,247958.0,32.3301,32.3912,32.2165,32.365,247958.0
2020-11-13 13:40:00,37.04,37.16,36.99,37.11,118709.0,32.365,32.4699,32.3213,32.4262,118709.0
2020-11-13 13:50:00,37.1,37.19,37.03,37.06,62782.0,32.4174,32.4961,32.3563,32.3825,62782.0
2020-11-13 14:00:00,37.07,37.18,37.0,37.18,123952.0,32.3912,32.4873,32.3301,32.4873,123952.0
2020-11-13 14:10:00,37.19,37.23,37.1,37.17,95397.0,32.4961,32.531,32.4174,32.4786,95397.0
2020-11-13 14:20:00,37.17,37.25,37.17,37.22,89214.0,32.4786,32.5485,32.4786,32.5223,89214.0
2020-11-13 14:30:00,37.23,37.37,37.18,37.31,112195.0,32.531,32.6534,32.4873,32.6009,112195.0
2020-11-13 14:40:00,37.32,37.32,37.13,37.15,106159.0,32.6097,32.6097,32.4436,32.4611,106159.0
2020-11-13 14:50:00,37.16,37.42,37.16,37.41,194228.0,32.4699,32.697,32.4699,32.6883,194228.0
2020-11-13 15:00:00,37.41,37.61,37.39,37.53,234064.0,32.6883,32.8631,32.6708,32.7932,234064.0
2020-11-13 15:10:00,37.54,37.6,37.38,37.43,154173.0,32.8019,32.8543,32.6621,32.7058,154173.0
2020-11-13 15:20:00,37.44,37.47,37.36,37.45,135219.0,32.7145,32.7407,32.6446,32.7233,135219.0
2020-11-13 15:30:00,37.44,37.55,37.4,37.53,253251.0,32.7145,32.8106,32.6796,32.7932,253251.0
2020-11-13 15:40:00,37.53,37.64,37.51,37.57,298118.0,32.7932,32.8893,32.7757,32.8281,298118.0
2020-11-13 15:50:00,37.57,37.61,37.39,37.56,658176.0,32.8281,32.8631,32.6708,32.8194,658176.0
2020-11-16 09:30:00,39.44,39.89,39.24,39.46,1014632.0,34.4621,34.8553,34.2873,34.4796,1014632.0
2020-11-16 09:40:00,39.46,39.46,39.02,39.02,401038.0,34.4796,34.4796,34.0951,34.0951,401038.0
2020-11-16 09:50:00,39.04,39.29,38.89,39.19,512211.0,34.1126,34.331,33.9815,34.2436,512211.0
2020-11-16 10:00:00,39.18,39.18,38.67,38.99,232669.0,34.2349,34.2349,33.7893,34.0689,232669.0
2020-11-16 10:10:00,38.99,39.42,38.97,39.39,539667.0,34.0689,34.4446,34.0514,34.4184,539667.0
2020-11-16 10:20:00,39.4,39.51,39.24,39.26,427457.0,34.4271,34.5233,34.2873,34.3048,427457.0
2020-11-16 10:30:00,39.28,39.34,39.02,39.34,263994.0,34.3223,34.3747,34.0951,34.3747,263994.0
2020-11-16 10:40:00,39.36,39.56,39.32,39.56,321923.0,34.3922,34.5669,34.3572,34.5669,321923.0
2020-11-16 10:50:00,39.55,39.62,39.39,39.61,175264.0,34.5582,34.6194,34.4184,34.6106,175264.0
2020-11-16 11:00:00,39.61,39.63,39.33,39.41,163745.0,34.6106,34.6281,34.366,34.4359,163745.0
2020-11-16 11:10:00,39.41,39.77,39.36,39.77,279942.0,34.4359,34.7504,34.3922,34.7504,279942.0
2020-11-16 11:20:00,39.76,39.88,39.64,39.86,164799.0,34.7417,34.8466,34.6368,34.8291,164799.0
2020-11-16 11:30:00,39.85,39.9,39.73,39.79,135357.0,34.8203,34.864,34.7155,34.7679,135357.0
2020-11-16 11:40:00,39.79,40.12,39.76,40.12,472305.0,34.7679,35.0563,34.7417,35.0563,472305.0
2020-11-16 11:50:00,40.11,40.12,39.83,39.96,371101.0,35.0475,35.0563,34.8029,34.9165,371101.0
2020-11-16 12:00:00,39.97,39.97,39.69,39.83,223345.0,34.9252,34.9252,34.6805,34.8029,223345.0
2020-11-16 12:10:00,39.82,39.84,39.66,39.69,150694.0,34.7941,34.8116,34.6543,34.6805,150694.0
2020-11-16 12:20:00,39.69,39.78,39.59,39.65,201847.0,34.6805,34.7592,34.5932,34.6456,201847.0
2020-11-16 12:30:00,39.66,39.72,39.63,39.66,99362.0,34.6543,34.7067,34.6281,34.6543,99362.0
2020-11-16 12:40:00,39.67,39.74,39.6,39.69,167483.0,34.6631,34.7242,34.6019,34.6805,167483.0
2020-11-16 12:50:00,39.7,39.83,39.67,39.68,97322.0,34.6893,34.8029,34.6631,34.6718,97322.0
2020-11-16 13:00:00,39.69,39.72,39.62,39.72,75574.0,34.6805,34.7067,34.6194,34.7067,75574.0
2020-11-16 13:10:00,39.71,39.9,39.68,39.88,118547.0,34.698,34.864,34.6718,34.8466,118547.0
2020-11-16 13:20:00,39.88,39.91,39.76,39.77,102258.0,34.8466,34.8728,34.7417,34.7504,102258.0
2020-11-16 13:30:00,39.76,39.84,39.71,39.82,76490.0,34.7417,34.8116,34.698,34.7941,76490.0
2020-11-16 13:40:00,39.8,39.8,39.63,39.78,112636.0,34.7766,34.7766,34.6281,34.7592,112636.0
2020-11-16 13:50:00,39.78,40.23,39.78,40.15,241885.0,34.7592,35.1524,34.7592,35.0825,241885.0
2020-11-16 14:00:00,40.14,40.65,40.11,40.6,227935.0,35.0737,35.5194,35.0475,35.4757,227935.0
2020-11-16 14:10:00,40.6,40.8,40.58,40.73,260114.0,35.4757,35.6504,35.4582,35.5893,260114.0
2020-11-16 14:20:00,40.73,40.87,40.66,40.72,279666.0,35.5893,35.7116,35.5281,35.5805,279666.0
2020-11-16 14:30:00,40.73,40.77,40.59,40.62,126972.0,35.5893,35.6242,35.4669,35.4932,126972.0
2020-11-16 14:40:00,40.62,40.69,40.54,40.65,176330.0,35.4932,35.5543,35.4232,35.5194,176330.0
2020-11-16 14:50:00,40.65,40.82,40.65,40.71,179907.0,35.5194,35.6679,35.5194,35.5718,179907.0
2020-11-16 15:00:00,40.7,40.7,40.52,40.57,211640.0,35.5631,35.5631,35.4058,35.4495,211640.0
2020-11-16 15:10:00,40.57,40.63,40.53,40.58,199616.0,35.4495,35.5019,35.4145,35.4582,199616.0
2020-11-16 15:20:00,40.58,40.82,40.56,40.72,303755.0,35.4582,35.6679,35.4407,35.5805,303755.0
2020-11-16 15:30:00,40.71,40.83,40.6,40.65,362504.0,35.5718,35.6766,35.4757,35.5194,362504.0
2020-11-16 15:40:00,40.66,40.77,40.64,40.76,445913.0,35.5281,35.6242,35.5106,35.6155,445913.0
2020-11-16 15:50:00,40.77,40.8,40.57,40.78,1240414.0,35.6242,35.6504,35.4495,35.633,1240414.0
2020-11-17 09:30:00,39.02,39.17,38.34,38.41,820965.0,34.582,34.715,33.9794,34.0414,820965.0
2020-11-17 09:40:00,38.4,38.81,38.16,38.7,286424.0,34.0326,34.3959,33.8199,34.2984,286424.0
2020-11-17 09:50:00,38.7,38.86,38.51,38.71,355842.0,34.2984,34.4402,34.1301,34.3073,355842.0
2020-11-17 10:00:00,38.7,39.13,38.66,39.13,245059.0,34.2984,34.6795,34.263,34.6795,245059.0
2020-11-17 10:10:00,39.12,39.69,39.11,39.64,228269.0,34.6707,35.1758,34.6618,35.1315,228269.0
2020-11-17 10:20:00,39.66,39.95,39.53,39.93,214686.0,35.1493,35.4063,35.034,35.3885,214686.0
2020-11-17 10:30:00,39.94,39.95,39.68,39.77,145969.0,35.3974,35.4063,35.167,35.2467,145969.0
2020-11-17 10:40:00,39.77,39.92,39.71,39.77,92023.0,35.2467,35.3797,35.1936,35.2467,92023.0
2020-11-17 10:50:00,39.76,40.11,39.76,40.01,154267.0,35.2379,35.5481,35.2379,35.4595,154267.0
2020-11-17 11:00:00,40.02,40.14,39.87,40.12,113541.0,35.4683,35.5747,35.3354,35.5569,113541.0
2020-11-17 11:10:00,40.12,40.43,40.08,40.37,200874.0,35.5569,35.8317,35.5215,35.7785,200874.0
2020-11-17 11:20:00,40.36,40.52,40.27,40.43,135454.0,35.7696,35.9114,35.6899,35.8317,135454.0
2020-11-17 11:30:00,40.44,40.61,40.36,40.37,138021.0,35.8405,35.9912,35.7696,35.7785,138021.0
2020-11-17 11:40:00,40.38,40.39,39.95,40.01,126410.0,35.7874,35.7962,35.4063,35.4595,126410.0
2020-11-17 11:50:00,40.01,40.12,39.84,39.94,150528.0,35.4595,35.5569,35.3088,35.3974,150528.0
2020-11-17 12:00:00,39.95,40.02,39.88,39.97,136382.0,35.4063,35.4683,35.3442,35.424,136382.0
2020-11-17 12:10:00,39.97,40.24,39.9,40.21,172556.0,35.424,35.6633,35.362,35.6367,172556.0
2020-11-17 12:20:00,40.2,40.32,40.03,40.09,134725.0,35.6278,35.7342,35.4772,35.5304,134725.0
2020-11-17 12:30:00,40.1,40.15,39.97,40.08,75748.0,35.5392,35.5835,35.424,35.5215,75748.0
2020-11-17 12:40:00,40.07,40.15,40.03,40.05,53146.0,35.5126,35.5835,35.4772,35.4949,53146.0
2020-11-17 12:50:00,40.04,40.11,39.99,40.05,55559.0,35.486,35.5481,35.4417,35.4949,55559.0
2020-11-17 13:00:00,40.07,40.1,39.99,40.01,56283.0,35.5126,35.5392,35.4417,35.4595,56283.0
2020-11-17 13:10:00,40.01,40.17,39.96,40.12,62872.0,35.4595,35.6013,35.4151,35.5569,62872.0
2020-11-17 13:20:00,40.1,40.15,39.96,40.05,113214.0,35.5392,35.5835,35.4151,35.4949,113214.0
2020-11-17 13:30:00,40.05,40.19,39.98,40.19,70398.0,35.4949,35.619,35.4329,35.619,70398.0
2020-11-17 13:40:00,40.18,40.28,40.1,40.16,151383.0,35.6101,35.6987,35.5392,35.5924,151383.0
2020-11-17 13:50:00,40.15,40.16,40.03,40.13,74637.0,35.5835,35.5924,35.4772,35.5658,74637.0
2020-11-17 14:00:00,40.13,40.25,40.13,40.25,65110.0,35.5658,35.6722,35.5658,35.6722,65110.0
2020-11-17 14:10:00,40.25,40.45,40.2,40.42,63007.0,35.6722,35.8494,35.6278,35.8228,63007.0
2020-11-17 14:20:00,40.41,40.65,40.41,40.63,136070.0,35.814,36.0267,35.814,36.0089,136070.0
2020-11-17 14:30:00,40.65,40.65,40.34,40.37,180618.0,36.0267,36.0267,35.7519,35.7785,180618.0
2020-11-17 14:40:00,40.37,40.43,40.21,40.26,90573.0,35.7785,35.8317,35.6367,35.681,90573.0
2020-11-17 14:50:00,40.27,40.46,40.26,40.34,70421.0,35.6899,35.8583,35.681,35.7519,70421.0
2020-11-17 15:00:00,40.32,40.36,40.24,40.26,67977.0,35.7342,35.7696,35.6633,35.681,67977.0
2020-11-17 15:10:00,40.27,40.28,40.12,40.17,121800.0,35.6899,35.6987,35.5569,35.6013,121800.0
2020-11-17 15:20:00,40.16,40.2,40.01,40.12,110477.0,35.5924,35.6278,35.4595,35.5569,110477.0
2020-11-17 15:30:00,40.13,40.27,40.13,40.23,109850.0,35.5658,35.6899,35.5658,35.6544,109850.0
2020-11-17 15:40:00,40.24,40.47,40.21,40.42,147568.0,35.6633,35.8671,35.6367,35.8228,147568.0
2020-11-17 15:50:00,40.43,40.66,40.33,40.64,653542.0,35.8317,36.0355,35.7431,36.0178,653542.0
2020-11-18 09:30:00,40.89,40.92,40.32,40.53,339159.0,36.2394,36.266,35.7342,35.9203,339159.0
2020-11-18 09:40:00,40.53,40.92,40.5,40.69,194006.0,35.9203,36.266,35.8937,36.0621,194006.0
2020-11-18 09:50:00,40.69,40.95,40.64,40.71,210544.0,36.0621,36.2925,36.0178,36.0798,210544.0
2020-11-18 10:00:00,40.72,41.07,40.54,40.56,427485.0,36.0887,36.3989,35.9292,35.9469,427485.0
2020-11-18 10:10:00,40.56,40.62,40.34,40.4,281842.0,35.9469,36.0001,35.7519,35.8051,281842.0
2020-11-18 10:20:00,40.37,40.75,40.26,40.61,263156.0,35.7785,36.1153,35.681,35.9912,263156.0
2020-11-18 10:30:00,40.64,40.67,40.1,40.32,139816.0,36.0178,36.0444,35.5392,35.7342,139816.0
2020-11-18 10:40:00,40.31,40.35,40.02,40.1,112498.0,35.7253,35.7608,35.4683,35.5392,112498.0
2020-11-18 10:50:00,40.12,40.26,40.01,40.12,117484.0,35.5569,35.681,35.4595,35.5569,117484.0
2020-11-18 11:00:00,40.12,40.2,40.01,40.2,241668.0,35.5569,35.6278,35.4595,35.6278,241668.0
2020-11-18 11:10:00,40.2,40.24,39.89,40.17,255935.0,35.6278,35.6633,35.3531,35.6013,255935.0
2020-11-18 11:20:00,40.18,40.26,40.0,40.17,131983.0,35.6101,35.681,35.4506,35.6013,131983.0
2020-11-18 11:30:00,40.19,40.2,40.03,40.15,90848.0,35.619,35.6278,35.4772,35.5835,90848.0
2020-11-18 11:40:00,40.15,40.45,40.11,40.33,143918.0,35.5835,35.8494,35.5481,35.7431,143918.0
2020-11-18 11:50:00,40.32,40.54,40.27,40.47,101256.0,35.7342,35.9292,35.6899,35.8671,101256.0
2020-11-18 12:00:00,40.48,40.5,40.33,40.35,142039.0,35.876,35.8937,35.7431,35.7608,142039.0
2020-11-18 12:10:00,40.35,40.4,40.1,40.14,112950.0,35.7608,35.8051,35.5392,35.5747,112950.0
2020-11-18 12:20:00,40.15,40.2,40.05,40.05,136574.0,35.5835,35.6278,35.4949,35.4949,136574.0
2020-11-18 12:30:00,40.06,40.09,39.93,40.02,100907.0,35.5038,35.5304,35.3885,35.4683,100907.0
2020-11-18 12:40:00,40.02,40.17,40.02,40.08,95841.0,35.4683,35.6013,35.4683,35.5215,95841.0
2020-11-18 12:50:00,40.08,40.36,40.05,40.2,181233.0,35.5215,35.7696,35.4949,35.6278,181233.0
2020-11-18 13:00:00,40.2,40.29,40.17,40.23,124104.0,35.6278,35.7076,35.6013,35.6544,124104.0
2020-11-18 13:10:00,40.24,40.35,40.1,40.12,115900.0,35.6633,35.7608,35.5392,35.5569,115900.0
2020-11-18 13:20:00,40.11,40.14,39.97,39.99,106436.0,35.5481,35.5747,35.424,35.4417,106436.0
2020-11-18 13:30:00,39.99,40.13,39.94,40.12,116868.0,35.4417,35.5658,35.3974,35.5569,116868.0
2020-11-18 13:40:00,40.12,40.19,39.96,39.99,155280.0,35.5569,35.619,35.4151,35.4417,155280.0
2020-11-18 13:50:00,40.0,40.05,39.9,40.0,77655.0,35.4506,35.4949,35.362,35.4506,77655.0
2020-11-18 14:00:00,40.0,40.05,39.94,40.01,106656.0,35.4506,35.4949,35.3974,35.4595,106656.0
2020-11-18 14:10:00,40.01,40.05,39.81,39.81,160217.0,35.4595,35.4949,35.2822,35.2822,160217.0
2020-11-18 14:20:00,39.82,39.83,39.53,39.73,205126.0,35.2911,35.2999,35.034,35.2113,205126.0
2020-11-18 14:30:00,39.72,39.88,39.65,39.78,167315.0,35.2024,35.3442,35.1404,35.2556,167315.0
2020-11-18 14:40:00,39.78,39.84,39.54,39.59,130621.0,35.2556,35.3088,35.0429,35.0872,130621.0
2020-11-18 14:50:00,39.58,39.66,39.37,39.4,120864.0,35.0784,35.1493,34.8922,34.9188,120864.0
2020-11-18 15:00:00,39.41,39.43,39.18,39.26,163209.0,34.9277,34.9454,34.7239,34.7948,163209.0
2020-11-18 15:10:00,39.27,39.4,39.13,39.15,138984.0,34.8036,34.9188,34.6795,34.6973,138984.0
2020-11-18 15:20:00,39.15,39.25,39.06,39.08,174873.0,34.6973,34.7859,34.6175,34.6352,174873.0
2020-11-18 15:30:00,39.08,39.09,38.67,38.76,353446.0,34.6352,34.6441,34.2719,34.3516,353446.0
2020-11-18 15:40:00,38.76,38.88,38.71,38.73,344736.0,34.3516,34.458,34.3073,34.325,344736.0
2020-11-18 15:50:00,38.72,38.85,38.53,38.53,796838.0,34.3162,34.4314,34.1478,34.1478,796838.0
2020-11-19 09:30:00,37.45,38.55,37.21,38.37,539517.0,33.1906,34.1655,32.9779,34.006,539517.0
2020-11-19 09:40:00,38.4,38.98,38.37,38.87,131375.0,34.0326,34.5466,34.006,34.4491,131375.0
2020-11-19 09:50:00,38.85,39.01,38.73,38.95,201081.0,34.4314,34.5732,34.325,34.52,201081.0
2020-11-19 10:00:00,38.97,39.03,38.61,39.01,165948.0,34.5377,34.5909,34.2187,34.5732,165948.0
2020-11-19 10:10:00,39.03,39.14,38.84,38.84,168988.0,34.5909,34.6884,34.4225,34.4225,168988.0
2020-11-19 10:20:00,38.84,39.04,38.66,38.7,167059.0,34.4225,34.5998,34.263,34.2984,167059.0
2020-11-19 10:30:00,38.71,38.97,38.68,38.9,166282.0,34.3073,34.5377,34.2807,34.4757,166282.0
2020-11-19 10:40:00,38.9,39.04,38.82,38.96,112587.0,34.4757,34.5998,34.4048,34.5289,112587.0
2020-11-19 10:50:00,38.95,39.0,38.67,38.69,107480.0,34.52,34.5643,34.2719,34.2896,107480.0
2020-11-19 11:00:00,38.69,38.69,38.46,38.59,99703.0,34.2896,34.2896,34.0857,34.201,99703.0
2020-11-19 11:10:00,38.58,38.69,38.45,38.61,68149.0,34.1921,34.2896,34.0769,34.2187,68149.0
2020-11-19 11:20:00,38.64,38.74,38.53,38.66,97331.0,34.2453,34.3339,34.1478,34.263,97331.0
2020-11-19 11:30:00,38.66,38.71,38.49,38.63,140122.0,34.263,34.3073,34.1123,34.2364,140122.0
2020-11-19 11:40:00,38.62,38.85,38.59,38.83,128271.0,34.2275,34.4314,34.201,34.4137,128271.0
2020-11-19 11:50:00,38.83,38.83,38.52,38.64,117819.0,34.4137,34.4137,34.1389,34.2453,117819.0
2020-11-19 12:00:00,38.66,38.77,38.59,38.71,98778.0,34.263,34.3605,34.201,34.3073,98778.0
2020-11-19 12:10:00,38.72,38.76,38.54,38.55,78481.0,34.3162,34.3516,34.1566,34.1655,78481.0
2020-11-19 12:20:00,38.55,38.72,38.54,38.69,79497.0,34.1655,34.3162,34.1566,34.2896,79497.0
2020-11-19 12:30:00,38.7,38.72,38.61,38.68,114571.0,34.2984,34.3162,34.2187,34.2807,114571.0
2020-11-19 12:40:00,38.66,38.71,38.46,38.62,108644.0,34.263,34.3073,34.0857,34.2275,108644.0
2020-11-19 12:50:00,38.6,38.74,38.53,38.71,88380.0,34.2098,34.3339,34.1478,34.3073,88380.0
2020-11-19 13:00:00,38.71,38.81,38.67,38.71,99234.0,34.3073,34.3959,34.2719,34.3073,99234.0
2020-11-19 13:10:00,38.72,38.9,38.72,38.84,77811.0,34.3162,34.4757,34.3162,34.4225,77811.0
2020-11-19 13:20:00,38.85,39.01,38.79,38.79,75703.0,34.4314,34.5732,34.3782,34.3782,75703.0
2020-11-19 13:30:00,38.79,38.84,38.75,38.82,38210.0,34.3782,34.4225,34.3428,34.4048,38210.0
2020-11-19 13:40:00,38.82,38.98,38.8,38.97,67092.0,34.4048,34.5466,34.3871,34.5377,67092.0
2020-11-19 13:50:00,38.95,38.95,38.72,38.75,53401.0,34.52,34.52,34.3162,34.3428,53401.0
2020-11-19 14:00:00,38.75,38.83,38.71,38.76,52089.0,34.3428,34.4137,34.3073,34.3516,52089.0
2020-11-19 14:10:00,38.77,38.85,38.73,38.76,48473.0,34.3605,34.4314,34.325,34.3516,48473.0
2020-11-19 14:20:00,38.77,38.87,38.75,38.78,52302.0,34.3605,34.4491,34.3428,34.3693,52302.0
2020-11-19 14:30:00,38.78,39.01,38.77,39.0,70605.0,34.3693,34.5732,34.3605,34.5643,70605.0
2020-11-19 14:40:00,39.0,39.17,38.98,39.0,180613.0,34.5643,34.715,34.5466,34.5643,180613.0
2020-11-19 14:50:00,38.99,39.03,38.92,38.99,85168.0,34.5555,34.5909,34.4934,34.5555,85168.0
2020-11-19 15:00:00,38.98,39.05,38.94,38.97,74146.0,34.5466,34.6086,34.5111,34.5377,74146.0
2020-11-19 15:10:00,38.98,39.1,38.92,38.93,104161.0,34.5466,34.653,34.4934,34.5023,104161.0
2020-11-19 15:20:00,38.93,39.06,38.92,38.96,101174.0,34.5023,34.6175,34.4934,34.5289,101174.0
2020-11-19 15:30:00,38.96,39.15,38.96,39.12,174724.0,34.5289,34.6973,34.5289,34.6707,174724.0
2020-11-19 15:40:00,39.12,39.18,39.06,39.09,138000.0,34.6707,34.7239,34.6175,34.6441,138000.0
2020-11-19 15:50:00,39.09,39.24,39.07,39.07,421777.0,34.6441,34.777,34.6264,34.6264,421777.0
2020-11-20 09:30:00,38.99,39.17,38.75,38.98,223834.0,34.5555,34.715,34.3428,34.5466,223834.0
2020-11-20 09:40:00,38.95,39.17,38.9,39.09,94417.0,34.52,34.715,34.4757,34.6441,94417.0
2020-11-20 09:50:00,39.05,39.05,38.52,38.67,109795.0,34.6086,34.6086,34.1389,34.2719,109795.0
2020-11-20 10:00:00,38.68,38.75,38.57,38.74,99806.0,34.2807,34.3428,34.1832,34.3339,99806.0
2020-11-20 10:10:00,38.73,38.78,38.29,38.44,124911.0,34.325,34.3693,33.9351,34.068,124911.0
2020-11-20 10:20:00,38.44,38.68,38.4,38.59,143447.0,34.068,34.2807,34.0326,34.201,143447.0
2020-11-20 10:30:00,38.59,38.71,38.49,38.68,112444.0,34.201,34.3073,34.1123,34.2807,112444.0
2020-11-20 10:40:00,38.68,38.72,38.49,38.66,50960.0,34.2807,34.3162,34.1123,34.263,50960.0
2020-11-20 10:50:00,38.68,38.84,38.68,38.82,160323.0,34.2807,34.4225,34.2807,34.4048,160323.0
2020-11-20 11:00:00,38.82,38.82,38.53,38.53,89310.0,34.4048,34.4048,34.1478,34.1478,89310.0
2020-11-20 11:10:00,38.52,38.58,38.38,38.43,87512.0,34.1389,34.1921,34.0148,34.0592,87512.0
2020-11-20 11:20:00,38.44,38.53,38.34,38.49,88136.0,34.068,34.1478,33.9794,34.1123,88136.0
2020-11-20 11:30:00,38.48,38.58,38.47,38.53,77614.0,34.1035,34.1921,34.0946,34.1478,77614.0
2020-11-20 11:40:00,38.51,38.63,38.37,38.42,73756.0,34.1301,34.2364,34.006,34.0503,73756.0
2020-11-20 11:50:00,38.43,38.59,38.42,38.52,72864.0,34.0592,34.201,34.0503,34.1389,72864.0
2020-11-20 12:00:00,38.53,38.56,38.41,38.42,82250.0,34.1478,34.1744,34.0414,34.0503,82250.0
2020-11-20 12:10:00,38.43,38.47,38.35,38.43,78033.0,34.0592,34.0946,33.9883,34.0592,78033.0
2020-11-20 12:20:00,38.42,38.49,38.38,38.45,112011.0,34.0503,34.1123,34.0148,34.0769,112011.0
2020-11-20 12:30:00,38.46,38.53,38.32,38.33,54232.0,34.0857,34.1478,33.9617,33.9705,54232.0
2020-11-20 12:40:00,38.34,38.44,38.23,38.24,59170.0,33.9794,34.068,33.8819,33.8908,59170.0
2020-11-20 12:50:00,38.25,38.34,38.2,38.34,69691.0,33.8996,33.9794,33.8553,33.9794,69691.0
2020-11-20 13:00:00,38.33,38.49,38.32,38.45,56640.0,33.9705,34.1123,33.9617,34.0769,56640.0
2020-11-20 13:10:00,38.46,38.49,38.39,38.44,32133.0,34.0857,34.1123,34.0237,34.068,32133.0
2020-11-20 13:20:00,38.45,38.52,38.41,38.5,36692.0,34.0769,34.1389,34.0414,34.1212,36692.0
2020-11-20 13:30:00,38.5,38.52,38.4,38.46,52720.0,34.1212,34.1389,34.0326,34.0857,52720.0
2020-11-20 13:40:00,38.45,38.58,38.4,38.58,37318.0,34.0769,34.1921,34.0326,34.1921,37318.0
2020-11-20 13:50:00,38.58,38.6,38.48,38.52,32371.0,34.1921,34.2098,34.1035,34.1389,32371.0
2020-11-20 14:00:00,38.53,38.57,38.46,38.48,33598.0,34.1478,34.1832,34.0857,34.1035,33598.0
2020-11-20 14:10:00,38.48,38.62,38.46,38.62,52646.0,34.1035,34.2275,34.0857,34.2275,52646.0
2020-11-20 14:20:00,38.63,38.69,38.59,38.68,66701.0,34.2364,34.2896,34.201,34.2807,66701.0
2020-11-20 14:30:00,38.67,38.75,38.6,38.6,72729.0,34.2719,34.3428,34.2098,34.2098,72729.0
2020-11-20 14:40:00,38.61,38.61,38.51,38.52,57934.0,34.2187,34.2187,34.1301,34.1389,57934.0
2020-11-20 14:50:00,38.53,38.56,38.5,38.54,45736.0,34.1478,34.1744,34.1212,34.1566,45736.0
2020-11-20 15:00:00,38.54,38.55,38.38,38.39,74161.0,34.1566,34.1655,34.0148,34.0237,74161.0
2020-11-20 15:10:00,38.38,38.43,38.24,38.3,95542.0,34.0148,34.0592,33.8908,33.9439,95542.0
2020-11-20 15:20:00,38.3,38.38,38.27,38.34,92225.0,33.9439,34.0148,33.9174,33.9794,92225.0
2020-11-20 15:30:00,38.34,38.51,38.31,38.51,100144.0,33.9794,34.1301,33.9528,34.1301,100144.0
2020-11-20 15:40:00,38.5,38.51,38.4,38.41,135629.0,34.1212,34.1301,34.0326,34.0414,135629.0
2020-11-20 15:50:00,38.42,38.42,38.23,38.25,377756.0,34.0503,34.0503,33.8819,33.8996,377756.0
2020-11-23 09:30:00,39.0,39.74,38.88,39.73,333557.0,34.5643,35.2202,34.458,35.2113,333557.0
2020-11-23 09:40:00,39.73,39.99,39.72,39.88,273950.0,35.2113,35.4417,35.2024,35.3442,273950.0
2020-11-23 09:50:00,39.88,40.12,39.85,39.89,514194.0,35.3442,35.5569,35.3176,35.3531,514194.0
2020-11-23 10:00:00,39.89,40.15,39.83,40.15,170946.0,35.3531,35.5835,35.2999,35.5835,170946.0
2020-11-23 10:10:00,40.14,40.29,40.0,40.29,139767.0,35.5747,35.7076,35.4506,35.7076,139767.0
2020-11-23 10:20:00,40.29,40.5,40.16,40.2,142464.0,35.7076,35.8937,35.5924,35.6278,142464.0
2020-11-23 10:30:00,40.18,40.29,40.15,40.24,104678.0,35.6101,35.7076,35.5835,35.6633,104678.0
2020-11-23 10:40:00,40.24,40.38,40.15,40.34,188128.0,35.6633,35.7874,35.5835,35.7519,188128.0
2020-11-23 10:50:00,40.36,40.48,40.25,40.35,137153.0,35.7696,35.876,35.6722,35.7608,137153.0
2020-11-23 11:00:00,40.35,40.37,40.1,40.13,86800.0,35.7608,35.7785,35.5392,35.5658,86800.0
2020-11-23 11:10:00,40.12,40.14,39.93,40.12,142323.0,35.5569,35.5747,35.3885,35.5569,142323.0
2020-11-23 11:20:00,40.12,40.42,40.09,40.34,104673.0,35.5569,35.8228,35.5304,35.7519,104673.0
2020-11-23 11:30:00,40.31,40.41,40.14,40.33,96055.0,35.7253,35.814,35.5747,35.7431,96055.0
2020-11-23 11:40:00,40.32,40.41,40.28,40.4,197836.0,35.7342,35.814,35.6987,35.8051,197836.0
2020-11-23 11:50:00,40.39,40.56,40.39,40.54,136862.0,35.7962,35.9469,35.7962,35.9292,136862.0
2020-11-23 12:00:00,40.54,40.56,40.42,40.48,80230.0,35.9292,35.9469,35.8228,35.876,80230.0
2020-11-23 12:10:00,40.5,40.54,40.38,40.46,58916.0,35.8937,35.9292,35.7874,35.8583,58916.0
2020-11-23 12:20:00,40.46,40.47,40.37,40.4,90593.0,35.8583,35.8671,35.7785,35.8051,90593.0
2020-11-23 12:30:00,40.41,40.56,40.33,40.54,65099.0,35.814,35.9469,35.7431,35.9292,65099.0
2020-11-23 12:40:00,40.54,40.55,40.43,40.54,60981.0,35.9292,35.938,35.8317,35.9292,60981.0
2020-11-23 12:50:00,40.55,40.56,40.47,40.55,58975.0,35.938,35.9469,35.8671,35.938,58975.0
2020-11-23 13:00:00,40.54,40.57,40.46,40.49,85326.0,35.9292,35.9558,35.8583,35.8849,85326.0
2020-11-23 13:10:00,40.5,40.59,40.48,40.58,72596.0,35.8937,35.9735,35.876,35.9646,72596.0
2020-11-23 13:20:00,40.59,40.68,40.57,40.58,118404.0,35.9735,36.0532,35.9558,35.9646,118404.0
2020-11-23 13:30:00,40.58,40.66,40.54,40.59,71599.0,35.9646,36.0355,35.9292,35.9735,71599.0
2020-11-23 13:40:00,40.59,40.65,40.53,40.54,72343.0,35.9735,36.0267,35.9203,35.9292,72343.0
2020-11-23 13:50:00,40.55,40.73,40.54,40.72,64525.0,35.938,36.0976,35.9292,36.0887,64525.0
2020-11-23 14:00:00,40.71,40.81,40.69,40.75,81989.0,36.0798,36.1685,36.0621,36.1153,81989.0
2020-11-23 14:10:00,40.75,40.78,40.66,40.7,97938.0,36.1153,36.1419,36.0355,36.071,97938.0
2020-11-23 14:20:00,40.71,40.78,40.69,40.78,103311.0,36.0798,36.1419,36.0621,36.1419,103311.0
2020-11-23 14:30:00,40.78,40.87,40.75,40.8,167218.0,36.1419,36.2216,36.1153,36.1596,167218.0
2020-11-23 14:40:00,40.79,40.84,40.68,40.78,153383.0,36.1507,36.1951,36.0532,36.1419,153383.0
2020-11-23 14:50:00,40.78,41.0,40.77,41.0,159692.0,36.1419,36.3369,36.133,36.3369,159692.0
2020-11-23 15:00:00,41.0,41.14,40.97,41.11,218894.0,36.3369,36.4609,36.3103,36.4343,218894.0
2020-11-23 15:10:00,41.11,41.13,40.97,41.0,134702.0,36.4343,36.4521,36.3103,36.3369,134702.0
2020-11-23 15:20:00,40.99,40.99,40.82,40.84,108936.0,36.328,36.328,36.1773,36.1951,108936.0
2020-11-23 15:30:00,40.84,41.08,40.83,40.88,159277.0,36.1951,36.4078,36.1862,36.2305,159277.0
2020-11-23 15:40:00,40.89,41.29,40.88,41.28,293037.0,36.2394,36.5939,36.2305,36.585,293037.0
2020-11-23 15:50:00,41.29,41.35,41.09,41.22,827373.0,36.5939,36.647,36.4166,36.5318,827373.0
2020-11-24 09:30:00,42.74,42.87,41.43,42.23,730976.0,37.879,37.9942,36.7179,37.427,730976.0
2020-11-24 09:40:00,42.23,42.42,41.62,41.65,240961.0,37.427,37.5953,36.8863,36.9129,240961.0
2020-11-24 09:50:00,41.68,42.15,41.65,42.01,182530.0,36.9395,37.3561,36.9129,37.232,182530.0
2020-11-24 10:00:00,42.02,42.51,41.93,42.37,187629.0,37.2408,37.6751,37.1611,37.551,187629.0
2020-11-24 10:10:00,42.36,42.62,42.3,42.61,156875.0,37.5422,37.7726,37.489,37.7637,156875.0
2020-11-24 10:20:00,42.61,42.67,42.42,42.6,126586.0,37.7637,37.8169,37.5953,37.7549,126586.0
2020-11-24 10:30:00,42.6,42.68,42.29,42.33,107085.0,37.7549,37.8258,37.4801,37.5156,107085.0
2020-11-24 10:40:00,42.33,42.58,42.24,42.56,192066.0,37.5156,37.7372,37.4358,37.7194,192066.0
2020-11-24 10:50:00,42.55,42.72,42.4,42.47,136268.0,37.7106,37.8612,37.5776,37.6397,136268.0
2020-11-24 11:00:00,42.48,42.63,42.34,42.63,117413.0,37.6485,37.7815,37.5244,37.7815,117413.0
2020-11-24 11:10:00,42.63,42.63,42.33,42.36,122351.0,37.7815,37.7815,37.5156,37.5422,122351.0
2020-11-24 11:20:00,42.36,42.53,42.0,42.14,180925.0,37.5422,37.6928,37.2231,37.3472,180925.0
2020-11-24 11:30:00,42.14,42.15,41.94,42.0,178010.0,37.3472,37.3561,37.1699,37.2231,178010.0
2020-11-24 11:40:00,42.0,42.06,41.9,42.04,101205.0,37.2231,37.2763,37.1345,37.2586,101205.0
2020-11-24 11:50:00,42.03,42.12,41.99,42.05,115991.0,37.2497,37.3295,37.2143,37.2674,115991.0
2020-11-24 12:00:00,42.04,42.17,41.88,41.93,200306.0,37.2586,37.3738,37.1168,37.1611,200306.0
2020-11-24 12:10:00,41.94,42.23,41.94,42.09,157222.0,37.1699,37.427,37.1699,37.3029,157222.0
2020-11-24 12:20:00,42.09,42.13,41.82,41.86,184747.0,37.3029,37.3383,37.0636,37.099,184747.0
2020-11-24 12:30:00,41.86,41.9,41.61,41.63,183952.0,37.099,37.1345,36.8775,36.8952,183952.0
2020-11-24 12:40:00,41.62,41.93,41.59,41.77,135211.0,36.8863,37.1611,36.8597,37.0193,135211.0
2020-11-24 12:50:00,41.79,41.99,41.77,41.96,102212.0,37.037,37.2143,37.0193,37.1877,102212.0
2020-11-24 13:00:00,41.97,42.19,41.96,42.16,127050.0,37.1965,37.3915,37.1877,37.3649,127050.0
2020-11-24 13:10:00,42.15,42.37,42.14,42.36,145214.0,37.3561,37.551,37.3472,37.5422,145214.0
2020-11-24 13:20:00,42.36,42.41,42.26,42.38,74726.0,37.5422,37.5865,37.4535,37.5599,74726.0
2020-11-24 13:30:00,42.38,42.45,42.28,42.29,116251.0,37.5599,37.6219,37.4713,37.4801,116251.0
2020-11-24 13:40:00,42.3,42.52,42.2,42.24,157366.0,37.489,37.684,37.4004,37.4358,157366.0
2020-11-24 13:50:00,42.24,42.27,41.99,42.02,126582.0,37.4358,37.4624,37.2143,37.2408,126582.0
2020-11-24 14:00:00,42.02,42.03,41.71,41.71,113835.0,37.2408,37.2497,36.9661,36.9661,113835.0
2020-11-24 14:10:00,41.7,42.06,41.7,41.88,107354.0,36.9572,37.2763,36.9572,37.1168,107354.0
2020-11-24 14:20:00,41.87,41.95,41.76,41.85,83790.0,37.1079,37.1788,37.0104,37.0902,83790.0
2020-11-24 14:30:00,41.84,41.98,41.74,41.96,91523.0,37.0813,37.2054,36.9927,37.1877,91523.0
2020-11-24 14:40:00,41.95,42.15,41.92,42.04,92166.0,37.1788,37.3561,37.1522,37.2586,92166.0
2020-11-24 14:50:00,42.04,42.23,42.04,42.22,117509.0,37.2586,37.427,37.2586,37.4181,117509.0
2020-11-24 15:00:00,42.22,42.26,42.13,42.22,110687.0,37.4181,37.4535,37.3383,37.4181,110687.0
2020-11-24 15:10:00,42.22,42.26,42.05,42.11,74021.0,37.4181,37.4535,37.2674,37.3206,74021.0
2020-11-24 15:20:00,42.11,42.19,42.09,42.16,104447.0,37.3206,37.3915,37.3029,37.3649,104447.0
2020-11-24 15:30:00,42.15,42.28,42.08,42.26,153868.0,37.3561,37.4713,37.294,37.4535,153868.0
2020-11-24 15:40:00,42.26,42.52,42.22,42.51,253195.0,37.4535,37.684,37.4181,37.6751,253195.0
2020-11-24 15:50:00,42.51,42.6,42.33,42.46,1018660.0,37.6751,37.7549,37.5156,37.6308,1018660.0
2020-11-25 09:30:00,41.89,42.0,41.34,41.83,187081.0,37.1256,37.2231,36.6382,37.0725,187081.0
2020-11-25 09:40:00,41.83,42.16,41.71,41.9,238757.0,37.0725,37.3649,36.9661,37.1345,238757.0
2020-11-25 09:50:00,41.91,42.0,41.37,41.48,107961.0,37.1434,37.2231,36.6648,36.7623,107961.0
2020-11-25 10:00:00,41.48,41.79,41.43,41.64,249781.0,36.7623,37.037,36.7179,36.9041,249781.0
2020-11-25 10:10:00,41.65,42.0,41.58,41.7,82881.0,36.9129,37.2231,36.8509,36.9572,82881.0
2020-11-25 10:20:00,41.7,41.83,41.61,41.83,48296.0,36.9572,37.0725,36.8775,37.0725,48296.0
2020-11-25 10:30:00,41.84,42.07,41.72,41.96,97779.0,37.0813,37.2852,36.975,37.1877,97779.0
2020-11-25 10:40:00,41.94,42.18,41.91,42.05,60807.0,37.1699,37.3826,37.1434,37.2674,60807.0
2020-11-25 10:50:00,42.07,42.18,42.05,42.08,98917.0,37.2852,37.3826,37.2674,37.294,98917.0
2020-11-25 11:00:00,42.07,42.18,41.98,42.1,113675.0,37.2852,37.3826,37.2054,37.3117,113675.0
2020-11-25 11:10:00,42.1,42.21,41.94,41.95,103199.0,37.3117,37.4092,37.1699,37.1788,103199.0
2020-11-25 11:20:00,41.95,42.01,41.68,41.74,73199.0,37.1788,37.232,36.9395,36.9927,73199.0
2020-11-25 11:30:00,41.75,41.92,41.73,41.91,253431.0,37.0016,37.1522,36.9838,37.1434,253431.0
2020-11-25 11:40:00,41.92,42.03,41.7,41.83,147792.0,37.1522,37.2497,36.9572,37.0725,147792.0
2020-11-25 11:50:00,41.84,41.95,41.84,41.87,71710.0,37.0813,37.1788,37.0813,37.1079,71710.0
2020-11-25 12:00:00,41.88,41.92,41.75,41.91,113152.0,37.1168,37.1522,37.0016,37.1434,113152.0
2020-11-25 12:10:00,41.89,41.94,41.84,41.86,53817.0,37.1256,37.1699,37.0813,37.099,53817.0
2020-11-25 12:20:00,41.84,41.86,41.74,41.8,108357.0,37.0813,37.099,36.9927,37.0459,108357.0
2020-11-25 12:30:00,41.8,41.93,41.78,41.9,70450.0,37.0459,37.1611,37.0281,37.1345,70450.0
2020-11-25 12:40:00,41.9,42.03,41.87,42.02,60305.0,37.1345,37.2497,37.1079,37.2408,60305.0
2020-11-25 12:50:00,42.01,42.01,41.88,41.91,97363.0,37.232,37.232,37.1168,37.1434,97363.0
2020-11-25 13:00:00,41.92,41.99,41.9,41.97,78427.0,37.1522,37.2143,37.1345,37.1965,78427.0
2020-11-25 13:10:00,41.97,42.02,41.94,42.0,130412.0,37.1965,37.2408,37.1699,37.2231,130412.0
2020-11-25 13:20:00,42.0,42.1,41.98,41.99,88762.0,37.2231,37.3117,37.2054,37.2143,88762.0
2020-11-25 13:30:00,42.0,42.1,41.96,42.1,108163.0,37.2231,37.3117,37.1877,37.3117,108163.0
2020-11-25 13:40:00,42.09,42.1,41.92,41.96,68105.0,37.3029,37.3117,37.1522,37.1877,68105.0
2020-11-25 13:50:00,41.96,42.05,41.92,41.99,69570.0,37.1877,37.2674,37.1522,37.2143,69570.0
2020-11-25 14:00:00,42.0,42.0,41.86,41.88,105251.0,37.2231,37.2231,37.099,37.1168,105251.0
2020-11-25 14:10:00,41.88,41.91,41.77,41.79,99968.0,37.1168,37.1434,37.0193,37.037,99968.0
2020-11-25 14:20:00,41.79,41.84,41.76,41.8,75478.0,37.037,37.0813,37.0104,37.0459,75478.0
2020-11-25 14:30:00,41.81,41.83,41.68,41.76,85989.0,37.0547,37.0725,36.9395,37.0104,85989.0
2020-11-25 14:40:00,41.76,41.79,41.64,41.69,59393.0,37.0104,37.037,36.9041,36.9484,59393.0
2020-11-25 14:50:00,41.69,41.83,41.69,41.8,81221.0,36.9484,37.0725,36.9484,37.0459,81221.0
2020-11-25 15:00:00,41.79,41.86,41.77,41.86,83826.0,37.037,37.099,37.0193,37.099,83826.0
2020-11-25 15:10:00,41.85,41.9,41.82,41.88,109412.0,37.0902,37.1345,37.0636,37.1168,109412.0
2020-11-25 15:20:00,41.89,41.94,41.8,41.8,98805.0,37.1256,37.1699,37.0459,37.0459,98805.0
2020-11-25 15:30:00,41.8,41.81,41.59,41.6,99684.0,37.0459,37.0547,36.8597,36.8686,99684.0
2020-11-25 15:40:00,41.61,41.69,41.57,41.59,116112.0,36.8775,36.9484,36.842,36.8597,116112.0
2020-11-25 15:50:00,41.59,41.64,41.47,41.48,497888.0,36.8597,36.9041,36.7534,36.7623,497888.0
2020-11-27 09:30:00,41.16,41.89,41.11,41.63,240123.0,36.4787,37.1256,36.4343,36.8952,240123.0
2020-11-27 09:40:00,41.59,41.61,41.25,41.39,93709.0,36.8597,36.8775,36.5584,36.6825,93709.0
2020-11-27 09:50:00,41.41,41.56,41.2,41.31,73615.0,36.7002,36.8332,36.5141,36.6116,73615.0
2020-11-27 10:00:00,41.25,41.41,41.12,41.21,85789.0,36.5584,36.7002,36.4432,36.523,85789.0
2020-11-27 10:10:00,41.2,41.37,41.04,41.11,95829.0,36.5141,36.6648,36.3723,36.4343,95829.0
2020-11-27 10:20:00,41.1,41.37,41.09,41.37,77867.0,36.4255,36.6648,36.4166,36.6648,77867.0
2020-11-27 10:30:00,41.38,41.43,41.25,41.32,82616.0,36.6736,36.7179,36.5584,36.6205,82616.0
2020-11-27 10:40:00,41.32,41.57,41.28,41.57,80874.0,36.6205,36.842,36.585,36.842,80874.0
2020-11-27 10:50:00,41.57,41.66,41.51,41.59,76617.0,36.842,36.9218,36.7888,36.8597,76617.0
2020-11-27 11:00:00,41.58,41.62,41.33,41.42,59773.0,36.8509,36.8863,36.6293,36.7091,59773.0
2020-11-27 11:10:00,41.42,41.66,41.37,41.66,80762.0,36.7091,36.9218,36.6648,36.9218,80762.0
2020-11-27 11:20:00,41.67,41.72,41.48,41.49,105637.0,36.9307,36.975,36.7623,36.7711,105637.0
2020-11-27 11:30:00,41.49,41.53,41.23,41.42,61082.0,36.7711,36.8066,36.5407,36.7091,61082.0
2020-11-27 11:40:00,41.41,41.56,41.39,41.44,75385.0,36.7002,36.8332,36.6825,36.7268,75385.0
2020-11-27 11:50:00,41.44,41.54,41.29,41.46,68914.0,36.7268,36.8154,36.5939,36.7445,68914.0
2020-11-27 12:00:00,41.47,41.62,41.45,41.62,125178.0,36.7534,36.8863,36.7357,36.8863,125178.0
2020-11-27 12:10:00,41.6,41.61,41.34,41.41,67202.0,36.8686,36.8775,36.6382,36.7002,67202.0
2020-11-27 12:20:00,41.4,41.44,41.21,41.26,101139.0,36.6914,36.7268,36.523,36.5673,101139.0
2020-11-27 12:30:00,41.26,41.32,41.19,41.27,98954.0,36.5673,36.6205,36.5052,36.5761,98954.0
2020-11-27 12:40:00,41.26,41.46,41.23,41.44,118341.0,36.5673,36.7445,36.5407,36.7268,118341.0
2020-11-27 12:50:00,41.41,41.57,41.36,41.45,242727.0,36.7002,36.842,36.6559,36.7357,242727.0
2020-11-30 09:30:00,40.83,41.49,40.43,40.82,239677.0,36.1862,36.7711,35.8317,36.1773,239677.0
2020-11-30 09:40:00,40.84,41.21,40.83,40.9,175005.0,36.1951,36.523,36.1862,36.2482,175005.0
2020-11-30 09:50:00,40.91,41.04,40.8,40.99,176898.0,36.2571,36.3723,36.1596,36.328,176898.0
2020-11-30 10:00:00,41.02,41.19,40.88,40.92,146988.0,36.3546,36.5052,36.2305,36.266,146988.0
2020-11-30 10:10:00,40.9,41.0,40.54,40.58,129659.0,36.2482,36.3369,35.9292,35.9646,129659.0
2020-11-30 10:20:00,40.53,40.65,40.23,40.24,138864.0,35.9203,36.0267,35.6544,35.6633,138864.0
2020-11-30 10:30:00,40.25,40.37,39.93,39.94,117404.0,35.6722,35.7785,35.3885,35.3974,117404.0
2020-11-30 10:40:00,39.95,40.32,39.92,40.11,196730.0,35.4063,35.7342,35.3797,35.5481,196730.0
2020-11-30 10:50:00,40.1,40.32,40.1,40.21,128264.0,35.5392,35.7342,35.5392,35.6367,128264.0
2020-11-30 11:00:00,40.2,40.42,40.14,40.35,95348.0,35.6278,35.8228,35.5747,35.7608,95348.0
2020-11-30 11:10:00,40.35,40.49,40.32,40.46,117668.0,35.7608,35.8849,35.7342,35.8583,117668.0
2020-11-30 11:20:00,40.44,40.65,40.38,40.4,206328.0,35.8405,36.0267,35.7874,35.8051,206328.0
2020-11-30 11:30:00,40.41,40.54,40.26,40.33,114695.0,35.814,35.9292,35.681,35.7431,114695.0
2020-11-30 11:40:00,40.32,40.36,40.15,40.28,79651.0,35.7342,35.7696,35.5835,35.6987,79651.0
2020-11-30 11:50:00,40.28,40.48,40.27,40.31,75214.0,35.6987,35.876,35.6899,35.7253,75214.0
2020-11-30 12:00:00,40.3,40.33,40.14,40.33,65126.0,35.7165,35.7431,35.5747,35.7431,65126.0
2020-11-30 12:10:00,40.35,40.53,40.34,40.39,72329.0,35.7608,35.9203,35.7519,35.7962,72329.0
2020-11-30 12:20:00,40.38,40.5,40.35,40.4,90880.0,35.7874,35.8937,35.7608,35.8051,90880.0
2020-11-30 12:30:00,40.4,40.57,40.39,40.55,62099.0,35.8051,35.9558,35.7962,35.938,62099.0
2020-11-30 12:40:00,40.57,40.65,40.51,40.57,89637.0,35.9558,36.0267,35.9026,35.9558,89637.0
2020-11-30 12:50:00,40.56,40.65,40.53,40.6,147520.0,35.9469,36.0267,35.9203,35.9823,147520.0
2020-11-30 13:00:00,40.59,40.64,40.39,40.43,72253.0,35.9735,36.0178,35.7962,35.8317,72253.0
2020-11-30 13:10:00,40.43,40.52,40.41,40.47,108835.0,35.8317,35.9114,35.814,35.8671,108835.0
2020-11-30 13:20:00,40.46,40.46,40.21,40.22,70553.0,35.8583,35.8583,35.6367,35.6456,70553.0
2020-11-30 13:30:00,40.23,40.28,40.19,40.25,58487.0,35.6544,35.6987,35.619,35.6722,58487.0
2020-11-30 13:40:00,40.25,40.39,40.24,40.32,57834.0,35.6722,35.7962,35.6633,35.7342,57834.0
2020-11-30 13:50:00,40.33,40.35,40.09,40.21,58466.0,35.7431,35.7608,35.5304,35.6367,58466.0
2020-11-30 14:00:00,40.19,40.19,39.99,40.1,117623.0,35.619,35.619,35.4417,35.5392,117623.0
2020-11-30 14:10:00,40.1,40.15,40.03,40.09,96463.0,35.5392,35.5835,35.4772,35.5304,96463.0
2020-11-30 14:20:00,40.09,40.13,40.03,40.09,87892.0,35.5304,35.5658,35.4772,35.5304,87892.0
2020-11-30 14:30:00,40.09,40.18,40.0,40.0,87512.0,35.5304,35.6101,35.4506,35.4506,87512.0
2020-11-30 14:40:00,40.0,40.02,39.77,39.77,183745.0,35.4506,35.4683,35.2467,35.2467,183745.0
2020-11-30 14:50:00,39.77,39.79,39.53,39.75,180907.0,35.2467,35.2645,35.034,35.229,180907.0
2020-11-30 15:00:00,39.76,39.82,39.51,39.51,199334.0,35.2379,35.2911,35.0163,35.0163,199334.0
2020-11-30 15:10:00,39.52,39.59,39.4,39.57,183799.0,35.0252,35.0872,34.9188,35.0695,183799.0
2020-11-30 15:20:00,39.56,39.56,39.36,39.37,141210.0,35.0606,35.0606,34.8834,34.8922,141210.0
2020-11-30 15:30:00,39.38,39.43,39.21,39.22,212066.0,34.9011,34.9454,34.7504,34.7593,212066.0
2020-11-30 15:40:00,39.21,39.22,38.73,38.74,518793.0,34.7504,34.7593,34.325,34.3339,518793.0
2020-11-30 15:50:00,38.74,38.92,38.64,38.85,1008945.0,34.3339,34.4934,34.2453,34.4314,1008945.0
2020-12-01 09:30:00,40.22,41.02,39.98,40.96,372847.0,35.6456,36.3546,35.4329,36.3014,372847.0
2020-12-01 09:40:00,40.94,41.15,40.6,40.69,151980.0,36.2837,36.4698,35.9823,36.0621,151980.0
2020-12-01 09:50:00,40.69,40.98,40.54,40.93,193424.0,36.0621,36.3191,35.9292,36.2748,193424.0
2020-12-01 10:00:00,40.92,40.97,40.51,40.64,154061.0,36.266,36.3103,35.9026,36.0178,154061.0
2020-12-01 10:10:00,40.65,41.12,40.61,41.1,130907.0,36.0267,36.4432,35.9912,36.4255,130907.0
2020-12-01 10:20:00,41.09,41.28,40.92,41.08,185865.0,36.4166,36.585,36.266,36.4078,185865.0
2020-12-01 10:30:00,41.07,41.17,40.69,40.87,207061.0,36.3989,36.4875,36.0621,36.2216,207061.0
2020-12-01 10:40:00,40.86,40.93,40.56,40.8,162564.0,36.2128,36.2748,35.9469,36.1596,162564.0
2020-12-01 10:50:00,40.82,40.83,40.44,40.48,225168.0,36.1773,36.1862,35.8405,35.876,225168.0
2020-12-01 11:00:00,40.48,40.65,40.33,40.42,101509.0,35.876,36.0267,35.7431,35.8228,101509.0
2020-12-01 11:10:00,40.42,40.6,40.36,40.52,70535.0,35.8228,35.9823,35.7696,35.9114,70535.0
2020-12-01 11:20:00,40.53,40.63,40.36,40.38,129205.0,35.9203,36.0089,35.7696,35.7874,129205.0
2020-12-01 11:30:00,40.4,40.45,40.03,40.09,129774.0,35.8051,35.8494,35.4772,35.5304,129774.0
2020-12-01 11:40:00,40.12,40.26,40.04,40.07,95676.0,35.5569,35.681,35.486,35.5126,95676.0
2020-12-01 11:50:00,40.05,40.12,39.82,39.84,90754.0,35.4949,35.5569,35.2911,35.3088,90754.0
2020-12-01 12:00:00,39.83,39.93,39.7,39.73,82008.0,35.2999,35.3885,35.1847,35.2113,82008.0
2020-12-01 12:10:00,39.71,39.77,39.66,39.7,55102.0,35.1936,35.2467,35.1493,35.1847,55102.0
2020-12-01 12:20:00,39.71,40.03,39.67,40.03,55594.0,35.1936,35.4772,35.1581,35.4772,55594.0
2020-12-01 12:30:00,40.02,40.07,39.87,39.98,56627.0,35.4683,35.5126,35.3354,35.4329,56627.0
2020-12-01 12:40:00,39.97,40.1,39.93,40.02,46862.0,35.424,35.5392,35.3885,35.4683,46862.0
2020-12-01 12:50:00,40.02,40.09,39.95,40.04,42256.0,35.4683,35.5304,35.4063,35.486,42256.0
2020-12-01 13:00:00,40.05,40.05,39.9,39.91,44014.0,35.4949,35.4949,35.362,35.3708,44014.0
2020-12-01 13:10:00,39.92,39.95,39.79,39.85,44279.0,35.3797,35.4063,35.2645,35.3176,44279.0
2020-12-01 13:20:00,39.83,39.88,39.71,39.71,54108.0,35.2999,35.3442,35.1936,35.1936,54108.0
2020-12-01 13:30:00,39.71,39.83,39.66,39.74,67430.0,35.1936,35.2999,35.1493,35.2202,67430.0
2020-12-01 13:40:00,39.74,39.84,39.67,39.68,51884.0,35.2202,35.3088,35.1581,35.167,51884.0
2020-12-01 13:50:00,39.67,39.73,39.61,39.7,47653.0,35.1581,35.2113,35.1049,35.1847,47653.0
2020-12-01 14:00:00,39.71,39.78,39.64,39.69,52165.0,35.1936,35.2556,35.1315,35.1758,52165.0
2020-12-01 14:10:00,39.69,39.78,39.62,39.76,43644.0,35.1758,35.2556,35.1138,35.2379,43644.0
2020-12-01 14:20:00,39.74,39.94,39.72,39.93,41023.0,35.2202,35.3974,35.2024,35.3885,41023.0
2020-12-01 14:30:00,39.94,39.95,39.78,39.91,52210.0,35.3974,35.4063,35.2556,35.3708,52210.0
2020-12-01 14:40:00,39.91,39.94,39.82,39.88,49119.0,35.3708,35.3974,35.2911,35.3442,49119.0
2020-12-01 14:50:00,39.91,39.93,39.79,39.79,43734.0,35.3708,35.3885,35.2645,35.2645,43734.0
2020-12-01 15:00:00,39.79,39.79,39.52,39.57,83962.0,35.2645,35.2645,35.0252,35.0695,83962.0
2020-12-01 15:10:00,39.56,39.67,39.56,39.59,76810.0,35.0606,35.1581,35.0606,35.0872,76810.0
2020-12-01 15:20:00,39.58,39.69,39.55,39.59,181111.0,35.0784,35.1758,35.0518,35.0872,181111.0
2020-12-01 15:30:00,39.59,39.67,39.41,39.44,151079.0,35.0872,35.1581,34.9277,34.9543,151079.0
2020-12-01 15:40:00,39.43,39.47,39.39,39.43,109230.0,34.9454,34.9809,34.91,34.9454,109230.0
2020-12-01 15:50:00,39.41,39.5,39.32,39.45,274292.0,34.9277,35.0075,34.8479,34.9631,274292.0
2020-12-02 09:30:00,39.0,39.49,38.74,39.29,162543.0,34.5643,34.9986,34.3339,34.8213,162543.0
2020-12-02 09:40:00,39.27,39.53,39.27,39.37,140934.0,34.8036,35.034,34.8036,34.8922,140934.0
2020-12-02 09:50:00,39.37,39.68,39.3,39.64,55795.0,34.8922,35.167,34.8302,35.1315,55795.0
2020-12-02 10:00:00,39.65,39.95,39.62,39.79,162094.0,35.1404,35.4063,35.1138,35.2645,162094.0
2020-12-02 10:10:00,39.78,39.96,39.77,39.93,52771.0,35.2556,35.4151,35.2467,35.3885,52771.0
2020-12-02 10:20:00,39.91,40.19,39.86,40.19,106051.0,35.3708,35.619,35.3265,35.619,106051.0
2020-12-02 10:30:00,40.15,40.38,40.13,40.35,104532.0,35.5835,35.7874,35.5658,35.7608,104532.0
2020-12-02 10:40:00,40.35,40.63,40.27,40.56,99655.0,35.7608,36.0089,35.6899,35.9469,99655.0
2020-12-02 10:50:00,40.55,41.07,40.53,41.06,188823.0,35.938,36.3989,35.9203,36.39,188823.0
2020-12-02 11:00:00,41.08,41.15,40.97,41.1,137483.0,36.4078,36.4698,36.3103,36.4255,137483.0
2020-12-02 11:10:00,41.07,41.07,40.91,40.91,66240.0,36.3989,36.3989,36.2571,36.2571,66240.0
2020-12-02 11:20:00,40.92,41.07,40.79,41.07,69294.0,36.266,36.3989,36.1507,36.3989,69294.0
2020-12-02 11:30:00,41.09,41.14,40.92,41.14,68972.0,36.4166,36.4609,36.266,36.4609,68972.0
2020-12-02 11:40:00,41.14,41.19,40.74,41.11,94618.0,36.4609,36.5052,36.1064,36.4343,94618.0
2020-12-02 11:50:00,41.11,41.23,40.98,41.03,47700.0,36.4343,36.5407,36.3191,36.3634,47700.0
2020-12-02 12:00:00,41.04,41.05,40.85,40.89,57097.0,36.3723,36.3812,36.2039,36.2394,57097.0
2020-12-02 12:10:00,40.91,41.21,40.86,41.15,122459.0,36.2571,36.523,36.2128,36.4698,122459.0
2020-12-02 12:20:00,41.14,41.19,41.07,41.07,73035.0,36.4609,36.5052,36.3989,36.3989,73035.0
2020-12-02 12:30:00,41.06,41.2,40.99,41.11,44514.0,36.39,36.5141,36.328,36.4343,44514.0
2020-12-02 12:40:00,41.15,41.18,41.01,41.06,44719.0,36.4698,36.4964,36.3457,36.39,44719.0
2020-12-02 12:50:00,41.06,41.09,40.88,41.0,76563.0,36.39,36.4166,36.2305,36.3369,76563.0
2020-12-02 13:00:00,41.0,41.15,41.0,41.14,107560.0,36.3369,36.4698,36.3369,36.4609,107560.0
2020-12-02 13:10:00,41.1,41.12,40.98,41.09,60406.0,36.4255,36.4432,36.3191,36.4166,60406.0
2020-12-02 13:20:00,41.1,41.1,40.99,41.01,42150.0,36.4255,36.4255,36.328,36.3457,42150.0
2020-12-02 13:30:00,41.04,41.1,40.9,40.93,42545.0,36.3723,36.4255,36.2482,36.2748,42545.0
2020-12-02 13:40:00,40.93,40.96,40.74,40.76,64912.0,36.2748,36.3014,36.1064,36.1241,64912.0
2020-12-02 13:50:00,40.75,40.78,40.55,40.55,45915.0,36.1153,36.1419,35.938,35.938,45915.0
2020-12-02 14:00:00,40.53,40.62,40.44,40.54,93580.0,35.9203,36.0001,35.8405,35.9292,93580.0
2020-12-02 14:10:00,40.55,40.71,40.48,40.69,59862.0,35.938,36.0798,35.876,36.0621,59862.0
2020-12-02 14:20:00,40.7,40.79,40.61,40.7,58141.0,36.071,36.1507,35.9912,36.071,58141.0
2020-12-02 14:30:00,40.7,40.8,40.68,40.74,51180.0,36.071,36.1596,36.0532,36.1064,51180.0
2020-12-02 14:40:00,40.74,40.74,40.59,40.6,75134.0,36.1064,36.1064,35.9735,35.9823,75134.0
2020-12-02 14:50:00,40.6,40.69,40.58,40.61,75977.0,35.9823,36.0621,35.9646,35.9912,75977.0
2020-12-02 15:00:00,40.62,40.69,40.57,40.61,95451.0,36.0001,36.0621,35.9558,35.9912,95451.0
2020-12-02 15:10:00,40.61,40.65,40.56,40.6,50500.0,35.9912,36.0267,35.9469,35.9823,50500.0
2020-12-02 15:20:00,40.6,40.61,40.47,40.57,153631.0,35.9823,35.9912,35.8671,35.9558,153631.0
2020-12-02 15:30:00,40.56,40.72,40.45,40.65,106238.0,35.9469,36.0887,35.8494,36.0267,106238.0
2020-12-02 15:40:00,40.65,40.71,40.63,40.68,235801.0,36.0267,36.0798,36.0089,36.0532,235801.0
2020-12-02 15:50:00,40.69,40.75,40.54,40.58,401462.0,36.0621,36.1153,35.9292,35.9646,401462.0
2020-12-03 09:30:00,40.75,40.86,40.25,40.7,127436.0,36.1153,36.2128,35.6722,36.071,127436.0
2020-12-03 09:40:00,40.71,41.04,40.65,40.95,68955.0,36.0798,36.3723,36.0267,36.2925,68955.0
2020-12-03 09:50:00,40.98,41.02,40.82,40.86,47416.0,36.3191,36.3546,36.1773,36.2128,47416.0
2020-12-03 10:00:00,40.84,40.89,40.58,40.6,61897.0,36.1951,36.2394,35.9646,35.9823,61897.0
2020-12-03 10:10:00,40.58,40.94,40.55,40.92,49633.0,35.9646,36.2837,35.938,36.266,49633.0
2020-12-03 10:20:00,40.95,41.2,40.88,41.19,68063.0,36.2925,36.5141,36.2305,36.5052,68063.0
2020-12-03 10:30:00,41.16,41.43,41.13,41.42,120694.0,36.4787,36.7179,36.4521,36.7091,120694.0
2020-12-03 10:40:00,41.4,41.6,41.37,41.54,158731.0,36.6914,36.8686,36.6648,36.8154,158731.0
2020-12-03 10:50:00,41.54,41.73,41.4,41.71,84444.0,36.8154,36.9838,36.6914,36.9661,84444.0
2020-12-03 11:00:00,41.73,41.85,41.71,41.78,67843.0,36.9838,37.0902,36.9661,37.0281,67843.0
2020-12-03 11:10:00,41.76,41.77,41.57,41.74,63657.0,37.0104,37.0193,36.842,36.9927,63657.0
2020-12-03 11:20:00,41.74,41.93,41.69,41.89,40827.0,36.9927,37.1611,36.9484,37.1256,40827.0
2020-12-03 11:30:00,41.87,41.88,41.59,41.65,44970.0,37.1079,37.1168,36.8597,36.9129,44970.0
2020-12-03 11:40:00,41.66,41.78,41.58,41.76,73102.0,36.9218,37.0281,36.8509,37.0104,73102.0
2020-12-03 11:50:00,41.76,41.76,41.34,41.52,59484.0,37.0104,37.0104,36.6382,36.7977,59484.0
2020-12-03 12:00:00,41.52,41.55,41.33,41.48,47110.0,36.7977,36.8243,36.6293,36.7623,47110.0
2020-12-03 12:10:00,41.47,41.52,41.36,41.49,121318.0,36.7534,36.7977,36.6559,36.7711,121318.0
2020-12-03 12:20:00,41.48,41.58,41.44,41.44,116077.0,36.7623,36.8509,36.7268,36.7268,116077.0
2020-12-03 12:30:00,41.44,41.6,41.39,41.51,43168.0,36.7268,36.8686,36.6825,36.7888,43168.0
2020-12-03 12:40:00,41.5,41.59,41.41,41.55,32204.0,36.78,36.8597,36.7002,36.8243,32204.0
2020-12-03 12:50:00,41.55,41.69,41.54,41.69,35440.0,36.8243,36.9484,36.8154,36.9484,35440.0
2020-12-03 13:00:00,41.7,41.83,41.47,41.52,78885.0,36.9572,37.0725,36.7534,36.7977,78885.0
2020-12-03 13:10:00,41.54,41.72,41.49,41.56,43889.0,36.8154,36.975,36.7711,36.8332,43889.0
2020-12-03 13:20:00,41.57,41.65,41.44,41.46,54516.0,36.842,36.9129,36.7268,36.7445,54516.0
2020-12-03 13:30:00,41.47,41.68,41.38,41.41,68081.0,36.7534,36.9395,36.6736,36.7002,68081.0
2020-12-03 13:40:00,41.4,41.43,41.27,41.34,37238.0,36.6914,36.7179,36.5761,36.6382,37238.0
2020-12-03 13:50:00,41.3,41.42,41.15,41.27,124536.0,36.6027,36.7091,36.4698,36.5761,124536.0
2020-12-03 14:00:00,41.24,41.34,41.22,41.27,75510.0,36.5496,36.6382,36.5318,36.5761,75510.0
2020-12-03 14:10:00,41.26,41.43,41.26,41.37,40830.0,36.5673,36.7179,36.5673,36.6648,40830.0
2020-12-03 14:20:00,41.36,41.45,41.33,41.43,43414.0,36.6559,36.7357,36.6293,36.7179,43414.0
2020-12-03 14:30:00,41.43,41.45,41.28,41.31,33121.0,36.7179,36.7357,36.585,36.6116,33121.0
2020-12-03 14:40:00,41.32,41.52,41.26,41.47,65857.0,36.6205,36.7977,36.5673,36.7534,65857.0
2020-12-03 14:50:00,41.46,41.48,41.36,41.41,38822.0,36.7445,36.7623,36.6559,36.7002,38822.0
2020-12-03 15:00:00,41.39,41.45,41.3,41.3,42644.0,36.6825,36.7357,36.6027,36.6027,42644.0
2020-12-03 15:10:00,41.3,41.46,41.29,41.43,143339.0,36.6027,36.7445,36.5939,36.7179,143339.0
2020-12-03 15:20:00,41.42,41.48,41.33,41.39,75246.0,36.7091,36.7623,36.6293,36.6825,75246.0
2020-12-03 15:30:00,41.38,41.42,40.97,40.97,99106.0,36.6736,36.7091,36.3103,36.3103,99106.0
2020-12-03 15:40:00,40.95,40.98,40.53,40.95,161866.0,36.2925,36.3191,35.9203,36.2925,161866.0
2020-12-03 15:50:00,40.92,41.02,40.74,41.01,335822.0,36.266,36.3546,36.1064,36.3457,335822.0
2020-12-04 09:30:00,41.85,42.67,41.72,42.65,254503.0,37.0902,37.8169,36.975,37.7992,254503.0
2020-12-04 09:40:00,42.67,42.76,42.47,42.6,86865.0,37.8169,37.8967,37.6397,37.7549,86865.0
2020-12-04 09:50:00,42.58,42.74,42.52,42.54,68380.0,37.7372,37.879,37.684,37.7017,68380.0
2020-12-04 10:00:00,42.53,42.91,42.48,42.88,97476.0,37.6928,38.0296,37.6485,38.003,97476.0
2020-12-04 10:10:00,42.89,42.95,42.71,42.93,72996.0,38.0119,38.0651,37.8524,38.0473,72996.0
2020-12-04 10:20:00,42.93,43.24,42.88,43.16,160585.0,38.0473,38.3221,38.003,38.2512,160585.0
2020-12-04 10:30:00,43.17,43.52,43.08,43.5,166729.0,38.26,38.5702,38.1803,38.5525,166729.0
2020-12-04 10:40:00,43.48,43.56,42.95,43.06,128386.0,38.5348,38.6057,38.0651,38.1626,128386.0
2020-12-04 10:50:00,43.08,43.1,42.88,42.92,98088.0,38.1803,38.198,38.003,38.0385,98088.0
2020-12-04 11:00:00,42.88,42.93,42.75,42.78,87643.0,38.003,38.0473,37.8878,37.9144,87643.0
2020-12-04 11:10:00,42.77,42.84,42.64,42.64,69568.0,37.9055,37.9676,37.7903,37.7903,69568.0
2020-12-04 11:20:00,42.65,42.7,42.5,42.7,76631.0,37.7992,37.8435,37.6663,37.8435,76631.0
2020-12-04 11:30:00,42.7,42.71,42.48,42.56,54014.0,37.8435,37.8524,37.6485,37.7194,54014.0
2020-12-04 11:40:00,42.57,42.75,42.56,42.74,55195.0,37.7283,37.8878,37.7194,37.879,55195.0
2020-12-04 11:50:00,42.74,42.88,42.64,42.66,104395.0,37.879,38.003,37.7903,37.8081,104395.0
2020-12-04 12:00:00,42.65,42.72,42.45,42.46,77517.0,37.7992,37.8612,37.6219,37.6308,77517.0
2020-12-04 12:10:00,42.47,42.5,42.26,42.3,67864.0,37.6397,37.6663,37.4535,37.489,67864.0
2020-12-04 12:20:00,42.3,42.38,42.22,42.36,166820.0,37.489,37.5599,37.4181,37.5422,166820.0
2020-12-04 12:30:00,42.36,42.46,42.11,42.17,94354.0,37.5422,37.6308,37.3206,37.3738,94354.0
2020-12-04 12:40:00,42.18,42.4,42.18,42.38,110614.0,37.3826,37.5776,37.3826,37.5599,110614.0
2020-12-04 12:50:00,42.37,42.53,42.33,42.48,101686.0,37.551,37.6928,37.5156,37.6485,101686.0
2020-12-04 13:00:00,42.49,42.66,42.49,42.61,94225.0,37.6574,37.8081,37.6574,37.7637,94225.0
2020-12-04 13:10:00,42.62,42.64,42.45,42.47,45474.0,37.7726,37.7903,37.6219,37.6397,45474.0
2020-12-04 13:20:00,42.47,42.54,42.42,42.43,59120.0,37.6397,37.7017,37.5953,37.6042,59120.0
2020-12-04 13:30:00,42.42,42.73,42.39,42.68,76467.0,37.5953,37.8701,37.5688,37.8258,76467.0
2020-12-04 13:40:00,42.7,42.75,42.58,42.59,85830.0,37.8435,37.8878,37.7372,37.746,85830.0
2020-12-04 13:50:00,42.6,42.67,42.49,42.54,55649.0,37.7549,37.8169,37.6574,37.7017,55649.0
2020-12-04 14:00:00,42.54,42.7,42.53,42.65,51670.0,37.7017,37.8435,37.6928,37.7992,51670.0
2020-12-04 14:10:00,42.64,42.65,42.52,42.6,39835.0,37.7903,37.7992,37.684,37.7549,39835.0
2020-12-04 14:20:00,42.59,42.68,42.57,42.67,63519.0,37.746,37.8258,37.7283,37.8169,63519.0
2020-12-04 14:30:00,42.68,42.71,42.44,42.49,72462.0,37.8258,37.8524,37.6131,37.6574,72462.0
2020-12-04 14:40:00,42.5,42.66,42.49,42.6,64205.0,37.6663,37.8081,37.6574,37.7549,64205.0
2020-12-04 14:50:00,42.59,42.65,42.47,42.59,78713.0,37.746,37.7992,37.6397,37.746,78713.0
2020-12-04 15:00:00,42.59,42.6,42.48,42.51,54322.0,37.746,37.7549,37.6485,37.6751,54322.0
2020-12-04 15:10:00,42.52,42.53,42.3,42.41,96026.0,37.684,37.6928,37.489,37.5865,96026.0
2020-12-04 15:20:00,42.4,42.46,42.25,42.43,106002.0,37.5776,37.6308,37.4447,37.6042,106002.0
2020-12-04 15:30:00,42.44,42.58,42.43,42.51,140649.0,37.6131,37.7372,37.6042,37.6751,140649.0
2020-12-04 15:40:00,42.51,42.77,42.51,42.69,185633.0,37.6751,37.9055,37.6751,37.8346,185633.0
2020-12-04 15:50:00,42.68,42.92,42.66,42.91,511606.0,37.8258,38.0385,37.8081,38.0296,511606.0
2020-12-07 09:30:00,42.91,42.91,42.91,42.91,0.0,38.0296,38.0296,38.0296,38.0296,0.0
2020-12-07 09:40:00,42.27,42.52,40.93,41.3,162196.0,37.4624,37.684,36.2748,36.6027,162196.0
2020-12-07 09:50:00,41.31,41.38,41.12,41.29,85736.0,36.6116,36.6736,36.4432,36.5939,85736.0
2020-12-07 10:00:00,41.29,41.29,41.07,41.19,89759.0,36.5939,36.5939,36.3989,36.5052,89759.0
2020-12-07 10:10:00,41.2,41.44,41.18,41.43,104775.0,36.5141,36.7268,36.4964,36.7179,104775.0
2020-12-07 10:20:00,41.43,41.78,41.4,41.77,168175.0,36.7179,37.0281,36.6914,37.0193,168175.0
2020-12-07 10:30:00,41.77,42.22,41.73,42.22,144742.0,37.0193,37.4181,36.9838,37.4181,144742.0
2020-12-07 10:40:00,42.23,42.29,42.12,42.29,54388.0,37.427,37.4801,37.3295,37.4801,54388.0
2020-12-07 10:50:00,42.29,42.54,42.27,42.49,84459.0,37.4801,37.7017,37.4624,37.6574,84459.0
2020-12-07 11:00:00,42.48,42.63,42.33,42.34,87833.0,37.6485,37.7815,37.5156,37.5244,87833.0
2020-12-07 11:10:00,42.34,42.6,42.27,42.52,90393.0,37.5244,37.7549,37.4624,37.684,90393.0
2020-12-07 11:20:00,42.53,42.65,42.47,42.64,61398.0,37.6928,37.7992,37.6397,37.7903,61398.0
2020-12-07 11:30:00,42.62,42.74,42.54,42.54,55899.0,37.7726,37.879,37.7017,37.7017,55899.0
2020-12-07 11:40:00,42.53,42.6,42.43,42.52,41534.0,37.6928,37.7549,37.6042,37.684,41534.0
2020-12-07 11:50:00,42.52,42.71,42.41,42.71,70181.0,37.684,37.8524,37.5865,37.8524,70181.0
2020-12-07 12:00:00,42.7,42.7,42.54,42.64,55252.0,37.8435,37.8435,37.7017,37.7903,55252.0
2020-12-07 12:10:00,42.64,42.69,42.55,42.66,57322.0,37.7903,37.8346,37.7106,37.8081,57322.0
2020-12-07 12:20:00,42.65,42.65,42.35,42.47,49274.0,37.7992,37.7992,37.5333,37.6397,49274.0
2020-12-07 12:30:00,42.45,42.45,42.35,42.41,29188.0,37.6219,37.6219,37.5333,37.5865,29188.0
2020-12-07 12:40:00,42.44,42.49,42.37,42.47,33538.0,37.6131,37.6574,37.551,37.6397,33538.0
2020-12-07 12:50:00,42.45,42.54,42.45,42.51,33563.0,37.6219,37.7017,37.6219,37.6751,33563.0
2020-12-07 13:00:00,42.49,42.61,42.4,42.6,45885.0,37.6574,37.7637,37.5776,37.7549,45885.0
2020-12-07 13:10:00,42.6,42.65,42.43,42.44,73530.0,37.7549,37.7992,37.6042,37.6131,73530.0
2020-12-07 13:20:00,42.45,42.57,42.37,42.4,47331.0,37.6219,37.7283,37.551,37.5776,47331.0
2020-12-07 13:30:00,42.39,42.53,42.37,42.4,36379.0,37.5688,37.6928,37.551,37.5776,36379.0
2020-12-07 13:40:00,42.4,42.4,42.23,42.32,42362.0,37.5776,37.5776,37.427,37.5067,42362.0
2020-12-07 13:50:00,42.3,42.37,42.25,42.25,47670.0,37.489,37.551,37.4447,37.4447,47670.0
2020-12-07 14:00:00,42.25,42.33,42.2,42.33,60703.0,37.4447,37.5156,37.4004,37.5156,60703.0
2020-12-07 14:10:00,42.33,42.35,42.19,42.19,37476.0,37.5156,37.5333,37.3915,37.3915,37476.0
2020-12-07 14:20:00,42.21,42.3,42.14,42.25,83453.0,37.4092,37.489,37.3472,37.4447,83453.0
2020-12-07 14:30:00,42.25,42.27,42.11,42.18,32944.0,37.4447,37.4624,37.3206,37.3826,32944.0
2020-12-07 14:40:00,42.17,42.33,42.13,42.33,42663.0,37.3738,37.5156,37.3383,37.5156,42663.0
2020-12-07 14:50:00,42.34,42.36,42.2,42.2,38109.0,37.5244,37.5422,37.4004,37.4004,38109.0
2020-12-07 15:00:00,42.22,42.25,42.16,42.19,62487.0,37.4181,37.4447,37.3649,37.3915,62487.0
2020-12-07 15:10:00,42.19,42.33,42.11,42.3,52628.0,37.3915,37.5156,37.3206,37.489,52628.0
2020-12-07 15:20:00,42.29,42.32,42.19,42.31,61199.0,37.4801,37.5067,37.3915,37.4979,61199.0
2020-12-07 15:30:00,42.3,42.4,42.26,42.3,98380.0,37.489,37.5776,37.4535,37.489,98380.0
2020-12-07 15:40:00,42.3,42.32,42.09,42.13,196301.0,37.489,37.5067,37.3029,37.3383,196301.0
2020-12-07 15:50:00,42.12,42.37,42.12,42.2,466440.0,37.3295,37.551,37.3295,37.4004,466440.0
2020-12-08 09:30:00,41.55,42.98,41.49,42.98,245735.0,36.8243,38.0917,36.7711,38.0917,245735.0
2020-12-08 09:40:00,42.95,43.18,42.64,42.89,180078.0,38.0651,38.2689,37.7903,38.0119,180078.0
2020-12-08 09:50:00,42.92,43.06,42.8,42.8,86675.0,38.0385,38.1626,37.9321,37.9321,86675.0
2020-12-08 10:00:00,42.79,42.83,42.33,42.52,124858.0,37.9233,37.9587,37.5156,37.684,124858.0
2020-12-08 10:10:00,42.51,42.8,42.48,42.64,73105.0,37.6751,37.9321,37.6485,37.7903,73105.0
2020-12-08 10:20:00,42.65,42.94,42.62,42.93,105328.0,37.7992,38.0562,37.7726,38.0473,105328.0
2020-12-08 10:30:00,42.94,43.05,42.85,42.97,104745.0,38.0562,38.1537,37.9764,38.0828,104745.0
2020-12-08 10:40:00,42.98,43.05,42.9,42.98,54246.0,38.0917,38.1537,38.0208,38.0917,54246.0
2020-12-08 10:50:00,42.98,43.12,42.86,43.12,64656.0,38.0917,38.2157,37.9853,38.2157,64656.0
2020-12-08 11:00:00,43.15,43.27,43.07,43.12,60720.0,38.2423,38.3487,38.1714,38.2157,60720.0
2020-12-08 11:10:00,43.13,43.31,43.07,43.16,76491.0,38.2246,38.3841,38.1714,38.2512,76491.0
2020-12-08 11:20:00,43.16,43.21,42.96,43.01,62993.0,38.2512,38.2955,38.0739,38.1182,62993.0
2020-12-08 11:30:00,43.01,43.04,42.83,42.85,38242.0,38.1182,38.1448,37.9587,37.9764,38242.0
2020-12-08 11:40:00,42.84,42.91,42.75,42.77,58386.0,37.9676,38.0296,37.8878,37.9055,58386.0
2020-12-08 11:50:00,42.78,42.82,42.61,42.74,107761.0,37.9144,37.9499,37.7637,37.879,107761.0
2020-12-08 12:00:00,42.73,42.78,42.57,42.78,109724.0,37.8701,37.9144,37.7283,37.9144,109724.0
2020-12-08 12:10:00,42.79,42.94,42.76,42.81,45470.0,37.9233,38.0562,37.8967,37.941,45470.0
2020-12-08 12:20:00,42.84,42.84,42.74,42.76,23778.0,37.9676,37.9676,37.879,37.8967,23778.0
2020-12-08 12:30:00,42.74,42.81,42.63,42.65,30328.0,37.879,37.941,37.7815,37.7992,30328.0
2020-12-08 12:40:00,42.66,42.81,42.63,42.68,40039.0,37.8081,37.941,37.7815,37.8258,40039.0
2020-12-08 12:50:00,42.68,42.76,42.51,42.59,107778.0,37.8258,37.8967,37.6751,37.746,107778.0
2020-12-08 13:00:00,42.6,42.61,42.5,42.52,51474.0,37.7549,37.7637,37.6663,37.684,51474.0
2020-12-08 13:10:00,42.53,42.65,42.51,42.63,45436.0,37.6928,37.7992,37.6751,37.7815,45436.0
2020-12-08 13:20:00,42.65,42.69,42.55,42.58,33382.0,37.7992,37.8346,37.7106,37.7372,33382.0
2020-12-08 13:30:00,42.56,42.6,42.44,42.48,40584.0,37.7194,37.7549,37.6131,37.6485,40584.0
2020-12-08 13:40:00,42.47,42.58,42.44,42.53,37686.0,37.6397,37.7372,37.6131,37.6928,37686.0
2020-12-08 13:50:00,42.53,42.54,42.4,42.46,34964.0,37.6928,37.7017,37.5776,37.6308,34964.0
2020-12-08 14:00:00,42.45,42.66,42.39,42.66,37957.0,37.6219,37.8081,37.5688,37.8081,37957.0
2020-12-08 14:10:00,42.66,42.78,42.64,42.7,40201.0,37.8081,37.9144,37.7903,37.8435,40201.0
2020-12-08 14:20:00,42.7,42.72,42.58,42.61,29175.0,37.8435,37.8612,37.7372,37.7637,29175.0
2020-12-08 14:30:00,42.63,42.67,42.51,42.56,24555.0,37.7815,37.8169,37.6751,37.7194,24555.0
2020-12-08 14:40:00,42.55,42.57,42.35,42.42,65408.0,37.7106,37.7283,37.5333,37.5953,65408.0
2020-12-08 14:50:00,42.41,42.44,42.37,42.39,38411.0,37.5865,37.6131,37.551,37.5688,38411.0
2020-12-08 15:00:00,42.39,42.46,42.37,42.41,39546.0,37.5688,37.6308,37.551,37.5865,39546.0
2020-12-08 15:10:00,42.42,42.48,42.35,42.48,54010.0,37.5953,37.6485,37.5333,37.6485,54010.0
2020-12-08 15:20:00,42.48,42.49,42.33,42.34,54831.0,37.6485,37.6574,37.5156,37.5244,54831.0
2020-12-08 15:30:00,42.34,42.42,42.31,42.41,59740.0,37.5244,37.5953,37.4979,37.5865,59740.0
2020-12-08 15:40:00,42.4,42.61,42.38,42.43,71924.0,37.5776,37.7637,37.5599,37.6042,71924.0
2020-12-08 15:50:00,42.43,42.53,42.41,42.46,272417.0,37.6042,37.6928,37.5865,37.6308,272417.0
2020-12-09 09:30:00,43.18,43.45,42.84,43.23,161480.0,38.2689,38.5082,37.9676,38.3132,161480.0
2020-12-09 09:40:00,43.18,43.4,42.96,42.98,75108.0,38.2689,38.4639,38.0739,38.0917,75108.0
2020-12-09 09:50:00,43.01,43.48,42.9,43.43,52937.0,38.1182,38.5348,38.0208,38.4905,52937.0
2020-12-09 10:00:00,43.46,43.82,43.46,43.81,93948.0,38.5171,38.8361,38.5171,38.8273,93948.0
2020-12-09 10:10:00,43.84,43.88,43.48,43.69,90551.0,38.8538,38.8893,38.5348,38.7209,90551.0
2020-12-09 10:20:00,43.68,43.68,43.29,43.33,57475.0,38.712,38.712,38.3664,38.4018,57475.0
2020-12-09 10:30:00,43.36,43.36,42.65,42.82,100359.0,38.4284,38.4284,37.7992,37.9499,100359.0
2020-12-09 10:40:00,42.84,42.92,42.47,42.58,114286.0,37.9676,38.0385,37.6397,37.7372,114286.0
2020-12-09 10:50:00,42.56,42.67,42.42,42.42,37030.0,37.7194,37.8169,37.5953,37.5953,37030.0
2020-12-09 11:00:00,42.42,42.46,41.94,42.16,104415.0,37.5953,37.6308,37.1699,37.3649,104415.0
2020-12-09 11:10:00,42.16,42.44,42.16,42.16,92603.0,37.3649,37.6131,37.3649,37.3649,92603.0
2020-12-09 11:20:00,42.18,42.28,42.14,42.23,60338.0,37.3826,37.4713,37.3472,37.427,60338.0
2020-12-09 11:30:00,42.26,42.31,42.1,42.21,39381.0,37.4535,37.4979,37.3117,37.4092,39381.0
2020-12-09 11:40:00,42.21,42.52,42.21,42.38,58109.0,37.4092,37.684,37.4092,37.5599,58109.0
2020-12-09 11:50:00,42.39,42.73,42.28,42.67,71952.0,37.5688,37.8701,37.4713,37.8169,71952.0
2020-12-09 12:00:00,42.69,42.85,42.63,42.84,81902.0,37.8346,37.9764,37.7815,37.9676,81902.0
2020-12-09 12:10:00,42.81,42.95,42.8,42.92,54023.0,37.941,38.0651,37.9321,38.0385,54023.0
2020-12-09 12:20:00,42.91,43.03,42.79,42.84,85133.0,38.0296,38.136,37.9233,37.9676,85133.0
2020-12-09 12:30:00,42.83,42.94,42.69,42.87,45015.0,37.9587,38.0562,37.8346,37.9942,45015.0
2020-12-09 12:40:00,42.87,42.92,42.74,42.81,42922.0,37.9942,38.0385,37.879,37.941,42922.0
2020-12-09 12:50:00,42.8,43.07,42.74,42.96,86329.0,37.9321,38.1714,37.879,38.0739,86329.0
2020-12-09 13:00:00,42.92,42.92,42.66,42.8,47720.0,38.0385,38.0385,37.8081,37.9321,47720.0
2020-12-09 13:10:00,42.8,42.9,42.75,42.86,48657.0,37.9321,38.0208,37.8878,37.9853,48657.0
2020-12-09 13:20:00,42.85,42.86,42.58,42.65,81033.0,37.9764,37.9853,37.7372,37.7992,81033.0
2020-12-09 13:30:00,42.63,42.68,42.45,42.66,112757.0,37.7815,37.8258,37.6219,37.8081,112757.0
2020-12-09 13:40:00,42.64,42.81,42.61,42.73,142516.0,37.7903,37.941,37.7637,37.8701,142516.0
2020-12-09 13:50:00,42.69,42.71,42.17,42.17,55559.0,37.8346,37.8524,37.3738,37.3738,55559.0
2020-12-09 14:00:00,42.2,42.41,42.1,42.41,61137.0,37.4004,37.5865,37.3117,37.5865,61137.0
2020-12-09 14:10:00,42.39,42.39,42.19,42.36,30900.0,37.5688,37.5688,37.3915,37.5422,30900.0
2020-12-09 14:20:00,42.36,42.73,42.29,42.71,49051.0,37.5422,37.8701,37.4801,37.8524,49051.0
2020-12-09 14:30:00,42.7,42.8,42.52,42.53,54914.0,37.8435,37.9321,37.684,37.6928,54914.0
2020-12-09 14:40:00,42.55,42.62,42.39,42.54,47419.0,37.7106,37.7726,37.5688,37.7017,47419.0
2020-12-09 14:50:00,42.55,42.65,42.52,42.58,59975.0,37.7106,37.7992,37.684,37.7372,59975.0
2020-12-09 15:00:00,42.57,42.63,42.46,42.53,74703.0,37.7283,37.7815,37.6308,37.6928,74703.0
2020-12-09 15:10:00,42.53,42.56,42.32,42.39,51197.0,37.6928,37.7194,37.5067,37.5688,51197.0
2020-12-09 15:20:00,42.4,42.44,42.25,42.26,65969.0,37.5776,37.6131,37.4447,37.4535,65969.0
2020-12-09 15:30:00,42.26,42.52,42.26,42.46,84010.0,37.4535,37.684,37.4535,37.6308,84010.0
2020-12-09 15:40:00,42.44,42.76,42.44,42.65,90058.0,37.6131,37.8967,37.6131,37.7992,90058.0
2020-12-09 15:50:00,42.64,42.85,42.61,42.65,362119.0,37.7903,37.9764,37.7637,37.7992,362119.0
2020-12-10 09:30:00,42.45,43.4,42.34,43.4,203015.0,37.6219,38.4639,37.5244,38.4639,203015.0
2020-12-10 09:40:00,43.36,43.39,42.98,43.3,81622.0,38.4284,38.455,38.0917,38.3753,81622.0
2020-12-10 09:50:00,43.29,43.65,43.29,43.6,132436.0,38.3664,38.6855,38.3664,38.6411,132436.0
2020-12-10 10:00:00,43.59,43.72,43.37,43.46,121191.0,38.6323,38.7475,38.4373,38.5171,121191.0
2020-12-10 10:10:00,43.47,43.7,43.4,43.66,78845.0,38.5259,38.7298,38.4639,38.6943,78845.0
2020-12-10 10:20:00,43.65,44.06,43.65,44.01,163431.0,38.6855,39.0488,38.6855,39.0045,163431.0
2020-12-10 10:30:00,44.05,44.21,43.93,44.1,124918.0,39.04,39.1818,38.9336,39.0843,124918.0
2020-12-10 10:40:00,44.09,44.36,43.95,44.25,192227.0,39.0754,39.3147,38.9513,39.2172,192227.0
2020-12-10 10:50:00,44.25,44.61,44.25,44.59,146066.0,39.2172,39.5363,39.2172,39.5185,146066.0
2020-12-10 11:00:00,44.62,44.63,44.23,44.31,96959.0,39.5451,39.554,39.1995,39.2704,96959.0
2020-12-10 11:10:00,44.35,44.69,44.34,44.59,123888.0,39.3058,39.6072,39.297,39.5185,123888.0
2020-12-10 11:20:00,44.6,44.67,44.37,44.44,124759.0,39.5274,39.5894,39.3236,39.3856,124759.0
2020-12-10 11:30:00,44.44,44.46,44.13,44.17,71866.0,39.3856,39.4033,39.1109,39.1463,71866.0
2020-12-10 11:40:00,44.17,44.23,43.99,44.01,73976.0,39.1463,39.1995,38.9868,39.0045,73976.0
2020-12-10 11:50:00,43.99,44.0,43.7,43.94,105936.0,38.9868,38.9956,38.7298,38.9425,105936.0
2020-12-10 12:00:00,43.94,44.03,43.88,44.03,81499.0,38.9425,39.0222,38.8893,39.0222,81499.0
2020-12-10 12:10:00,44.05,44.09,43.92,43.93,56186.0,39.04,39.0754,38.9247,38.9336,56186.0
2020-12-10 12:20:00,43.92,44.06,43.91,44.02,50720.0,38.9247,39.0488,38.9159,39.0134,50720.0
2020-12-10 12:30:00,44.01,44.09,43.87,43.94,43361.0,39.0045,39.0754,38.8804,38.9425,43361.0
2020-12-10 12:40:00,43.94,43.98,43.79,43.79,51326.0,38.9425,38.9779,38.8095,38.8095,51326.0
2020-12-10 12:50:00,43.78,43.81,43.7,43.76,36934.0,38.8007,38.8273,38.7298,38.7829,36934.0
2020-12-10 13:00:00,43.74,43.74,43.56,43.64,44871.0,38.7652,38.7652,38.6057,38.6766,44871.0
2020-12-10 13:10:00,43.64,43.77,43.63,43.69,50136.0,38.6766,38.7918,38.6677,38.7209,50136.0
2020-12-10 13:20:00,43.68,43.7,43.55,43.55,70203.0,38.712,38.7298,38.5968,38.5968,70203.0
2020-12-10 13:30:00,43.54,43.79,43.53,43.77,60782.0,38.588,38.8095,38.5791,38.7918,60782.0
2020-12-10 13:40:00,43.76,43.79,43.59,43.72,45632.0,38.7829,38.8095,38.6323,38.7475,45632.0
2020-12-10 13:50:00,43.74,43.76,43.54,43.58,47800.0,38.7652,38.7829,38.588,38.6234,47800.0
2020-12-10 14:00:00,43.59,43.64,43.52,43.54,75688.0,38.6323,38.6766,38.5702,38.588,75688.0
2020-12-10 14:10:00,43.54,43.56,43.31,43.51,79261.0,38.588,38.6057,38.3841,38.5614,79261.0
2020-12-10 14:20:00,43.5,43.59,43.46,43.5,65749.0,38.5525,38.6323,38.5171,38.5525,65749.0
2020-12-10 14:30:00,43.48,43.63,43.44,43.59,54854.0,38.5348,38.6677,38.4993,38.6323,54854.0
2020-12-10 14:40:00,43.58,43.6,43.39,43.42,72738.0,38.6234,38.6411,38.455,38.4816,72738.0
2020-12-10 14:50:00,43.44,43.55,43.4,43.42,55593.0,38.4993,38.5968,38.4639,38.4816,55593.0
2020-12-10 15:00:00,43.42,43.67,43.41,43.56,93919.0,38.4816,38.7032,38.4728,38.6057,93919.0
2020-12-10 15:10:00,43.59,43.72,43.55,43.67,50623.0,38.6323,38.7475,38.5968,38.7032,50623.0
2020-12-10 15:20:00,43.66,43.75,43.58,43.6,58860.0,38.6943,38.7741,38.6234,38.6411,58860.0
2020-12-10 15:30:00,43.6,43.76,43.48,43.5,105446.0,38.6411,38.7829,38.5348,38.5525,105446.0
2020-12-10 15:40:00,43.5,43.67,43.46,43.55,148769.0,38.5525,38.7032,38.5171,38.5968,148769.0
2020-12-10 15:50:00,43.55,43.93,43.53,43.83,519839.0,38.5968,38.9336,38.5791,38.845,519839.0
2020-12-11 09:30:00,43.29,43.36,42.79,43.35,207818.0,38.3664,38.4284,37.9233,38.4196,207818.0
2020-12-11 09:40:00,43.36,43.43,42.84,42.85,68769.0,38.4284,38.4905,37.9676,37.9764,68769.0
2020-12-11 09:50:00,42.85,43.2,42.82,43.14,63786.0,37.9764,38.2866,37.9499,38.2335,63786.0
2020-12-11 10:00:00,43.18,43.35,42.87,42.89,71083.0,38.2689,38.4196,37.9942,38.0119,71083.0
2020-12-11 10:10:00,42.88,43.06,42.72,43.06,63826.0,38.003,38.1626,37.8612,38.1626,63826.0
2020-12-11 10:20:00,43.05,43.06,42.8,42.83,83074.0,38.1537,38.1626,37.9321,37.9587,83074.0
2020-12-11 10:30:00,42.84,43.13,42.84,43.06,61451.0,37.9676,38.2246,37.9676,38.1626,61451.0
2020-12-11 10:40:00,43.07,43.12,42.94,42.96,53277.0,38.1714,38.2157,38.0562,38.0739,53277.0
2020-12-11 10:50:00,42.95,42.97,42.88,42.95,76011.0,38.0651,38.0828,38.003,38.0651,76011.0
2020-12-11 11:00:00,42.96,43.04,42.68,42.76,84275.0,38.0739,38.1448,37.8258,37.8967,84275.0
2020-12-11 11:10:00,42.76,42.86,42.71,42.8,50130.0,37.8967,37.9853,37.8524,37.9321,50130.0
2020-12-11 11:20:00,42.8,42.83,42.58,42.6,60130.0,37.9321,37.9587,37.7372,37.7549,60130.0
2020-12-11 11:30:00,42.61,42.64,42.42,42.44,133262.0,37.7637,37.7903,37.5953,37.6131,133262.0
2020-12-11 11:40:00,42.45,42.49,42.29,42.46,55065.0,37.6219,37.6574,37.4801,37.6308,55065.0
2020-12-11 11:50:00,42.44,42.59,42.44,42.52,40640.0,37.6131,37.746,37.6131,37.684,40640.0
2020-12-11 12:00:00,42.55,42.66,42.53,42.59,39716.0,37.7106,37.8081,37.6928,37.746,39716.0
2020-12-11 12:10:00,42.6,42.61,42.4,42.4,42215.0,37.7549,37.7637,37.5776,37.5776,42215.0
2020-12-11 12:20:00,42.4,42.46,42.31,42.45,37135.0,37.5776,37.6308,37.4979,37.6219,37135.0
2020-12-11 12:30:00,42.45,42.46,42.28,42.32,31508.0,37.6219,37.6308,37.4713,37.5067,31508.0
2020-12-11 12:40:00,42.33,42.5,42.33,42.5,39875.0,37.5156,37.6663,37.5156,37.6663,39875.0
2020-12-11 12:50:00,42.5,42.64,42.46,42.63,44004.0,37.6663,37.7903,37.6308,37.7815,44004.0
2020-12-11 13:00:00,42.64,42.78,42.58,42.62,49720.0,37.7903,37.9144,37.7372,37.7726,49720.0
2020-12-11 13:10:00,42.6,42.76,42.53,42.55,38494.0,37.7549,37.8967,37.6928,37.7106,38494.0
2020-12-11 13:20:00,42.55,42.77,42.55,42.77,30654.0,37.7106,37.9055,37.7106,37.9055,30654.0
2020-12-11 13:30:00,42.75,42.84,42.73,42.82,35502.0,37.8878,37.9676,37.8701,37.9499,35502.0
2020-12-11 13:40:00,42.81,42.86,42.71,42.74,48195.0,37.941,37.9853,37.8524,37.879,48195.0
2020-12-11 13:50:00,42.73,42.86,42.73,42.84,58578.0,37.8701,37.9853,37.8701,37.9676,58578.0
2020-12-11 14:00:00,42.85,42.86,42.7,42.75,44435.0,37.9764,37.9853,37.8435,37.8878,44435.0
2020-12-11 14:10:00,42.76,42.99,42.74,42.97,55270.0,37.8967,38.1005,37.879,38.0828,55270.0
2020-12-11 14:20:00,42.96,42.99,42.82,42.88,61030.0,38.0739,38.1005,37.9499,38.003,61030.0
2020-12-11 14:30:00,42.87,42.91,42.82,42.9,47947.0,37.9942,38.0296,37.9499,38.0208,47947.0
2020-12-11 14:40:00,42.89,42.93,42.82,42.91,31865.0,38.0119,38.0473,37.9499,38.0296,31865.0
2020-12-11 14:50:00,42.91,42.92,42.83,42.88,38470.0,38.0296,38.0385,37.9587,38.003,38470.0
2020-12-11 15:00:00,42.88,42.92,42.71,42.73,46559.0,38.003,38.0385,37.8524,37.8701,46559.0
2020-12-11 15:10:00,42.73,43.0,42.73,42.96,57256.0,37.8701,38.1094,37.8701,38.0739,57256.0
2020-12-11 15:20:00,42.96,43.0,42.87,42.93,77650.0,38.0739,38.1094,37.9942,38.0473,77650.0
2020-12-11 15:30:00,42.93,43.03,42.9,42.91,67477.0,38.0473,38.136,38.0208,38.0296,67477.0
2020-12-11 15:40:00,42.9,42.95,42.74,42.83,107698.0,38.0208,38.0651,37.879,37.9587,107698.0
2020-12-11 15:50:00,42.82,43.02,42.81,42.9,305270.0,37.9499,38.1271,37.941,38.0208,305270.0
2020-12-14 09:30:00,43.43,43.9,42.74,42.97,143338.0,38.4905,38.907,37.879,38.0828,143338.0
2020-12-14 09:40:00,42.99,43.02,42.57,42.7,69769.0,38.1005,38.1271,37.7283,37.8435,69769.0
2020-12-14 09:50:00,42.7,42.79,42.48,42.48,79638.0,37.8435,37.9233,37.6485,37.6485,79638.0
2020-12-14 10:00:00,42.48,42.56,42.25,42.33,88609.0,37.6485,37.7194,37.4447,37.5156,88609.0
2020-12-14 10:10:00,42.3,42.4,42.1,42.11,58676.0,37.489,37.5776,37.3117,37.3206,58676.0
2020-12-14 10:20:00,42.1,42.11,41.85,41.95,129339.0,37.3117,37.3206,37.0902,37.1788,129339.0
2020-12-14 10:30:00,41.99,42.08,41.77,41.86,138414.0,37.2143,37.294,37.0193,37.099,138414.0
2020-12-14 10:40:00,41.86,41.87,41.29,41.3,112843.0,37.099,37.1079,36.5939,36.6027,112843.0
2020-12-14 10:50:00,41.28,41.31,41.02,41.12,110946.0,36.585,36.6116,36.3546,36.4432,110946.0
2020-12-14 11:00:00,41.1,41.21,41.03,41.06,98818.0,36.4255,36.523,36.3634,36.39,98818.0
2020-12-14 11:10:00,41.06,41.36,41.05,41.32,110999.0,36.39,36.6559,36.3812,36.6205,110999.0
2020-12-14 11:20:00,41.32,41.47,41.15,41.17,93226.0,36.6205,36.7534,36.4698,36.4875,93226.0
2020-12-14 11:30:00,41.15,41.43,41.08,41.28,69243.0,36.4698,36.7179,36.4078,36.585,69243.0
2020-12-14 11:40:00,41.28,41.3,41.15,41.3,66567.0,36.585,36.6027,36.4698,36.6027,66567.0
2020-12-14 11:50:00,41.28,41.37,41.19,41.22,73724.0,36.585,36.6648,36.5052,36.5318,73724.0
2020-12-14 12:00:00,41.21,41.44,41.21,41.32,53620.0,36.523,36.7268,36.523,36.6205,53620.0
2020-12-14 12:10:00,41.33,41.41,41.15,41.15,61788.0,36.6293,36.7002,36.4698,36.4698,61788.0
2020-12-14 12:20:00,41.16,41.37,41.11,41.36,56202.0,36.4787,36.6648,36.4343,36.6559,56202.0
2020-12-14 12:30:00,41.35,41.37,41.21,41.3,38937.0,36.647,36.6648,36.523,36.6027,38937.0
2020-12-14 12:40:00,41.31,41.32,41.15,41.19,41644.0,36.6116,36.6205,36.4698,36.5052,41644.0
2020-12-14 12:50:00,41.18,41.39,41.18,41.31,50664.0,36.4964,36.6825,36.4964,36.6116,50664.0
2020-12-14 13:00:00,41.32,41.39,41.21,41.22,49196.0,36.6205,36.6825,36.523,36.5318,49196.0
2020-12-14 13:10:00,41.23,41.26,41.14,41.22,43795.0,36.5407,36.5673,36.4609,36.5318,43795.0
2020-12-14 13:20:00,41.23,41.28,41.16,41.25,48306.0,36.5407,36.585,36.4787,36.5584,48306.0
2020-12-14 13:30:00,41.25,41.39,41.25,41.31,43742.0,36.5584,36.6825,36.5584,36.6116,43742.0
2020-12-14 13:40:00,41.3,41.32,41.04,41.05,44101.0,36.6027,36.6205,36.3723,36.3812,44101.0
2020-12-14 13:50:00,41.06,41.17,41.04,41.09,50126.0,36.39,36.4875,36.3723,36.4166,50126.0
2020-12-14 14:00:00,41.1,41.13,41.03,41.12,70046.0,36.4255,36.4521,36.3634,36.4432,70046.0
2020-12-14 14:10:00,41.12,41.16,40.94,41.01,116851.0,36.4432,36.4787,36.2837,36.3457,116851.0
2020-12-14 14:20:00,41.0,41.05,40.96,41.01,66935.0,36.3369,36.3812,36.3014,36.3457,66935.0
2020-12-14 14:30:00,41.0,41.03,40.84,40.92,73927.0,36.3369,36.3634,36.1951,36.266,73927.0
2020-12-14 14:40:00,40.92,40.98,40.77,40.85,62087.0,36.266,36.3191,36.133,36.2039,62087.0
2020-12-14 14:50:00,40.86,41.05,40.82,41.01,113463.0,36.2128,36.3812,36.1773,36.3457,113463.0
2020-12-14 15:00:00,41.01,41.06,40.9,40.95,70214.0,36.3457,36.39,36.2482,36.2925,70214.0
2020-12-14 15:10:00,40.96,40.97,40.79,40.8,68848.0,36.3014,36.3103,36.1507,36.1596,68848.0
2020-12-14 15:20:00,40.8,41.02,40.78,40.82,111328.0,36.1596,36.3546,36.1419,36.1773,111328.0
2020-12-14 15:30:00,40.83,40.86,40.55,40.55,176867.0,36.1862,36.2128,35.938,35.938,176867.0
2020-12-14 15:40:00,40.55,40.78,40.52,40.75,184254.0,35.938,36.1419,35.9114,36.1153,184254.0
2020-12-14 15:50:00,40.75,40.9,40.68,40.75,503880.0,36.1153,36.2482,36.0532,36.1153,503880.0
2020-12-15 09:30:00,41.4,41.77,41.12,41.42,204280.0,36.6914,37.0193,36.4432,36.7091,204280.0
2020-12-15 09:40:00,41.39,41.71,41.27,41.34,156341.0,36.6825,36.9661,36.5761,36.6382,156341.0
2020-12-15 09:50:00,41.35,41.37,41.0,41.06,81479.0,36.647,36.6648,36.3369,36.39,81479.0
2020-12-15 10:00:00,41.07,41.54,40.94,41.46,104092.0,36.3989,36.8154,36.2837,36.7445,104092.0
2020-12-15 10:10:00,41.47,41.49,41.18,41.18,70636.0,36.7534,36.7711,36.4964,36.4964,70636.0
2020-12-15 10:20:00,41.17,41.17,40.85,41.02,78982.0,36.4875,36.4875,36.2039,36.3546,78982.0
2020-12-15 10:30:00,41.03,41.11,40.83,40.84,93193.0,36.3634,36.4343,36.1862,36.1951,93193.0
2020-12-15 10:40:00,40.84,41.28,40.83,41.27,117549.0,36.1951,36.585,36.1862,36.5761,117549.0
2020-12-15 10:50:00,41.25,41.53,41.19,41.48,57926.0,36.5584,36.8066,36.5052,36.7623,57926.0
2020-12-15 11:00:00,41.47,41.51,41.32,41.51,95264.0,36.7534,36.7888,36.6205,36.7888,95264.0
2020-12-15 11:10:00,41.52,41.67,41.45,41.48,66911.0,36.7977,36.9307,36.7357,36.7623,66911.0
2020-12-15 11:20:00,41.48,41.77,41.42,41.71,83484.0,36.7623,37.0193,36.7091,36.9661,83484.0
2020-12-15 11:30:00,41.68,41.71,41.49,41.53,59134.0,36.9395,36.9661,36.7711,36.8066,59134.0
2020-12-15 11:40:00,41.54,41.75,41.54,41.62,51562.0,36.8154,37.0016,36.8154,36.8863,51562.0
2020-12-15 11:50:00,41.61,41.72,41.54,41.59,56050.0,36.8775,36.975,36.8154,36.8597,56050.0
2020-12-15 12:00:00,41.59,41.64,41.44,41.48,76353.0,36.8597,36.9041,36.7268,36.7623,76353.0
2020-12-15 12:10:00,41.49,41.57,41.43,41.5,60882.0,36.7711,36.842,36.7179,36.78,60882.0
2020-12-15 12:20:00,41.5,41.57,41.47,41.54,52770.0,36.78,36.842,36.7534,36.8154,52770.0
2020-12-15 12:30:00,41.53,41.63,41.5,41.59,57985.0,36.8066,36.8952,36.78,36.8597,57985.0
2020-12-15 12:40:00,41.59,41.78,41.57,41.72,124328.0,36.8597,37.0281,36.842,36.975,124328.0
2020-12-15 12:50:00,41.73,41.85,41.69,41.84,68919.0,36.9838,37.0902,36.9484,37.0813,68919.0
2020-12-15 13:00:00,41.85,41.97,41.76,41.94,96471.0,37.0902,37.1965,37.0104,37.1699,96471.0
2020-12-15 13:10:00,41.94,42.03,41.87,41.93,103076.0,37.1699,37.2497,37.1079,37.1611,103076.0
2020-12-15 13:20:00,41.95,41.98,41.82,41.83,52691.0,37.1788,37.2054,37.0636,37.0725,52691.0
2020-12-15 13:30:00,41.83,41.97,41.79,41.89,60535.0,37.0725,37.1965,37.037,37.1256,60535.0
2020-12-15 13:40:00,41.89,42.04,41.89,42.0,52717.0,37.1256,37.2586,37.1256,37.2231,52717.0
2020-12-15 13:50:00,42.0,42.15,42.0,42.06,76781.0,37.2231,37.3561,37.2231,37.2763,76781.0
2020-12-15 14:00:00,42.06,42.12,41.87,41.88,45082.0,37.2763,37.3295,37.1079,37.1168,45082.0
2020-12-15 14:10:00,41.88,42.01,41.87,41.93,53484.0,37.1168,37.232,37.1079,37.1611,53484.0
2020-12-15 14:20:00,41.93,42.23,41.92,42.18,68994.0,37.1611,37.427,37.1522,37.3826,68994.0
2020-12-15 14:30:00,42.18,42.25,42.12,42.24,100718.0,37.3826,37.4447,37.3295,37.4358,100718.0
2020-12-15 14:40:00,42.23,42.29,42.13,42.25,68598.0,37.427,37.4801,37.3383,37.4447,68598.0
2020-12-15 14:50:00,42.24,42.27,42.12,42.15,48412.0,37.4358,37.4624,37.3295,37.3561,48412.0
2020-12-15 15:00:00,42.15,42.24,42.08,42.13,76162.0,37.3561,37.4358,37.294,37.3383,76162.0
2020-12-15 15:10:00,42.13,42.17,42.05,42.06,71114.0,37.3383,37.3738,37.2674,37.2763,71114.0
2020-12-15 15:20:00,42.06,42.07,41.97,41.99,70921.0,37.2763,37.2852,37.1965,37.2143,70921.0
2020-12-15 15:30:00,41.99,42.0,41.83,41.87,91695.0,37.2143,37.2231,37.0725,37.1079,91695.0
2020-12-15 15:40:00,41.86,42.09,41.82,42.07,191928.0,37.099,37.3029,37.0636,37.2852,191928.0
2020-12-15 15:50:00,42.07,42.27,42.06,42.26,483818.0,37.2852,37.4624,37.2763,37.4535,483818.0
2020-12-16 09:30:00,42.06,42.14,41.47,41.75,168167.0,37.2763,37.3472,36.7534,37.0016,168167.0
2020-12-16 09:40:00,41.75,41.77,41.41,41.46,91530.0,37.0016,37.0193,36.7002,36.7445,91530.0
2020-12-16 09:50:00,41.48,41.85,41.38,41.82,135949.0,36.7623,37.0902,36.6736,37.0636,135949.0
2020-12-16 10:00:00,41.8,41.87,41.57,41.64,65772.0,37.0459,37.1079,36.842,36.9041,65772.0
2020-12-16 10:10:00,41.64,41.67,41.5,41.65,77111.0,36.9041,36.9307,36.78,36.9129,77111.0
2020-12-16 10:20:00,41.65,41.76,41.56,41.61,89474.0,36.9129,37.0104,36.8332,36.8775,89474.0
2020-12-16 10:30:00,41.6,41.87,41.51,41.52,124407.0,36.8686,37.1079,36.7888,36.7977,124407.0
2020-12-16 10:40:00,41.5,41.58,41.41,41.47,64924.0,36.78,36.8509,36.7002,36.7534,64924.0
2020-12-16 10:50:00,41.47,41.59,41.4,41.54,74866.0,36.7534,36.8597,36.6914,36.8154,74866.0
2020-12-16 11:00:00,41.54,41.55,41.41,41.51,59252.0,36.8154,36.8243,36.7002,36.7888,59252.0
2020-12-16 11:10:00,41.51,41.71,41.51,41.69,64172.0,36.7888,36.9661,36.7888,36.9484,64172.0
2020-12-16 11:20:00,41.7,42.0,41.59,41.97,94579.0,36.9572,37.2231,36.8597,37.1965,94579.0
2020-12-16 11:30:00,41.98,42.0,41.83,41.92,55263.0,37.2054,37.2231,37.0725,37.1522,55263.0
2020-12-16 11:40:00,41.91,42.09,41.9,42.03,92190.0,37.1434,37.3029,37.1345,37.2497,92190.0
2020-12-16 11:50:00,42.02,42.2,41.96,42.18,68354.0,37.2408,37.4004,37.1877,37.3826,68354.0
2020-12-16 12:00:00,42.18,42.24,42.02,42.08,77593.0,37.3826,37.4358,37.2408,37.294,77593.0
2020-12-16 12:10:00,42.08,42.1,41.92,41.94,60793.0,37.294,37.3117,37.1522,37.1699,60793.0
2020-12-16 12:20:00,41.95,42.09,41.95,42.03,49851.0,37.1788,37.3029,37.1788,37.2497,49851.0
2020-12-16 12:30:00,42.04,42.12,41.98,42.01,50988.0,37.2586,37.3295,37.2054,37.232,50988.0
2020-12-16 12:40:00,42.02,42.14,42.01,42.04,51324.0,37.2408,37.3472,37.232,37.2586,51324.0
2020-12-16 12:50:00,42.05,42.12,41.97,42.1,47313.0,37.2674,37.3295,37.1965,37.3117,47313.0
2020-12-16 13:00:00,42.09,42.14,42.0,42.01,57415.0,37.3029,37.3472,37.2231,37.232,57415.0
2020-12-16 13:10:00,42.01,42.08,41.96,42.04,40420.0,37.232,37.294,37.1877,37.2586,40420.0
2020-12-16 13:20:00,42.03,42.04,41.86,41.88,45241.0,37.2497,37.2586,37.099,37.1168,45241.0
2020-12-16 13:30:00,41.89,41.95,41.79,41.82,66159.0,37.1256,37.1788,37.037,37.0636,66159.0
2020-12-16 13:40:00,41.82,41.88,41.77,41.84,88839.0,37.0636,37.1168,37.0193,37.0813,88839.0
2020-12-16 13:50:00,41.84,41.85,41.74,41.8,59180.0,37.0813,37.0902,36.9927,37.0459,59180.0
2020-12-16 14:00:00,41.83,41.91,41.68,41.7,52706.0,37.0725,37.1434,36.9395,36.9572,52706.0
2020-12-16 14:10:00,41.71,41.72,41.55,41.56,67562.0,36.9661,36.975,36.8243,36.8332,67562.0
2020-12-16 14:20:00,41.57,41.61,41.49,41.55,63099.0,36.842,36.8775,36.7711,36.8243,63099.0
2020-12-16 14:30:00,41.55,41.7,41.5,41.68,66976.0,36.8243,36.9572,36.78,36.9395,66976.0
2020-12-16 14:40:00,41.67,41.7,41.6,41.68,68377.0,36.9307,36.9572,36.8686,36.9395,68377.0
2020-12-16 14:50:00,41.67,41.79,41.62,41.73,89228.0,36.9307,37.037,36.8863,36.9838,89228.0
2020-12-16 15:00:00,41.73,41.74,41.53,41.55,76965.0,36.9838,36.9927,36.8066,36.8243,76965.0
2020-12-16 15:10:00,41.55,41.72,41.47,41.7,131619.0,36.8243,36.975,36.7534,36.9572,131619.0
2020-12-16 15:20:00,41.7,41.71,41.52,41.52,94231.0,36.9572,36.9661,36.7977,36.7977,94231.0
2020-12-16 15:30:00,41.52,41.7,41.44,41.49,169108.0,36.7977,36.9572,36.7268,36.7711,169108.0
2020-12-16 15:40:00,41.5,41.62,41.43,41.61,151494.0,36.78,36.8863,36.7179,36.8775,151494.0
2020-12-16 15:50:00,41.6,41.73,41.56,41.65,298000.0,36.8686,36.9838,36.8332,36.9129,298000.0
2020-12-17 09:30:00,41.95,41.99,41.51,41.65,126787.0,37.1788,37.2143,36.7888,36.9129,126787.0
2020-12-17 09:40:00,41.65,41.75,41.32,41.43,106422.0,36.9129,37.0016,36.6205,36.7179,106422.0
2020-12-17 09:50:00,41.45,41.47,41.12,41.21,108478.0,36.7357,36.7534,36.4432,36.523,108478.0
2020-12-17 10:00:00,41.21,41.3,41.06,41.18,87867.0,36.523,36.6027,36.39,36.4964,87867.0
2020-12-17 10:10:00,41.16,41.27,41.08,41.24,99206.0,36.4787,36.5761,36.4078,36.5496,99206.0
2020-12-17 10:20:00,41.23,41.38,41.08,41.25,79394.0,36.5407,36.6736,36.4078,36.5584,79394.0
2020-12-17 10:30:00,41.25,41.31,41.01,41.08,86503.0,36.5584,36.6116,36.3457,36.4078,86503.0
2020-12-17 10:40:00,41.08,41.29,40.85,41.28,140782.0,36.4078,36.5939,36.2039,36.585,140782.0
2020-12-17 10:50:00,41.27,41.27,41.03,41.23,91133.0,36.5761,36.5761,36.3634,36.5407,91133.0
2020-12-17 11:00:00,41.21,41.27,41.08,41.24,79616.0,36.523,36.5761,36.4078,36.5496,79616.0
2020-12-17 11:10:00,41.23,41.38,41.22,41.24,75976.0,36.5407,36.6736,36.5318,36.5496,75976.0
2020-12-17 11:20:00,41.24,41.26,41.13,41.21,89279.0,36.5496,36.5673,36.4521,36.523,89279.0
2020-12-17 11:30:00,41.2,41.33,41.05,41.26,54156.0,36.5141,36.6293,36.3812,36.5673,54156.0
2020-12-17 11:40:00,41.28,41.31,41.18,41.23,62754.0,36.585,36.6116,36.4964,36.5407,62754.0
2020-12-17 11:50:00,41.25,41.25,41.06,41.19,74836.0,36.5584,36.5584,36.39,36.5052,74836.0
2020-12-17 12:00:00,41.19,41.22,41.01,41.04,82542.0,36.5052,36.5318,36.3457,36.3723,82542.0
2020-12-17 12:10:00,41.04,41.15,41.04,41.09,74121.0,36.3723,36.4698,36.3723,36.4166,74121.0
2020-12-17 12:20:00,41.09,41.12,41.0,41.03,63342.0,36.4166,36.4432,36.3369,36.3634,63342.0
2020-12-17 12:30:00,41.02,41.15,41.01,41.09,76205.0,36.3546,36.4698,36.3457,36.4166,76205.0
2020-12-17 12:40:00,41.09,41.11,41.0,41.04,72303.0,36.4166,36.4343,36.3369,36.3723,72303.0
2020-12-17 12:50:00,41.04,41.04,40.85,41.01,109632.0,36.3723,36.3723,36.2039,36.3457,109632.0
2020-12-17 13:00:00,41.02,41.04,40.87,40.89,85045.0,36.3546,36.3723,36.2216,36.2394,85045.0
2020-12-17 13:10:00,40.89,40.96,40.86,40.91,81479.0,36.2394,36.3014,36.2128,36.2571,81479.0
2020-12-17 13:20:00,40.9,40.9,40.76,40.81,180545.0,36.2482,36.2482,36.1241,36.1685,180545.0
2020-12-17 13:30:00,40.8,40.95,40.75,40.93,83828.0,36.1596,36.2925,36.1153,36.2748,83828.0
2020-12-17 13:40:00,40.92,40.93,40.77,40.84,49510.0,36.266,36.2748,36.133,36.1951,49510.0
2020-12-17 13:50:00,40.83,40.84,40.73,40.8,112990.0,36.1862,36.1951,36.0976,36.1596,112990.0
2020-12-17 14:00:00,40.81,40.82,40.7,40.77,101053.0,36.1685,36.1773,36.071,36.133,101053.0
2020-12-17 14:10:00,40.77,40.78,40.62,40.69,87834.0,36.133,36.1419,36.0001,36.0621,87834.0
2020-12-17 14:20:00,40.7,40.82,40.63,40.68,116343.0,36.071,36.1773,36.0089,36.0532,116343.0
2020-12-17 14:30:00,40.69,40.86,40.67,40.84,92487.0,36.0621,36.2128,36.0444,36.1951,92487.0
2020-12-17 14:40:00,40.85,40.91,40.8,40.87,113709.0,36.2039,36.2571,36.1596,36.2216,113709.0
2020-12-17 14:50:00,40.85,40.9,40.79,40.84,130345.0,36.2039,36.2482,36.1507,36.1951,130345.0
2020-12-17 15:00:00,40.85,40.99,40.85,40.88,107555.0,36.2039,36.328,36.2039,36.2305,107555.0
2020-12-17 15:10:00,40.88,40.88,40.79,40.8,85045.0,36.2305,36.2305,36.1507,36.1596,85045.0
2020-12-17 15:20:00,40.8,40.84,40.66,40.66,146361.0,36.1596,36.1951,36.0355,36.0355,146361.0
2020-12-17 15:30:00,40.66,40.67,40.41,40.54,206728.0,36.0355,36.0444,35.814,35.9292,206728.0
2020-12-17 15:40:00,40.54,40.57,40.45,40.46,225606.0,35.9292,35.9558,35.8494,35.8583,225606.0
2020-12-17 15:50:00,40.46,40.64,40.46,40.57,521105.0,35.8583,36.0178,35.8583,35.9558,521105.0
2020-12-18 09:30:00,40.06,40.43,39.84,40.23,1045135.0,35.5038,35.8317,35.3088,35.6544,1045135.0
2020-12-18 09:40:00,40.27,40.4,40.04,40.06,127670.0,35.6899,35.8051,35.486,35.5038,127670.0
2020-12-18 09:50:00,40.05,40.19,40.02,40.11,127469.0,35.4949,35.619,35.4683,35.5481,127469.0
2020-12-18 10:00:00,40.09,40.42,40.06,40.41,135535.0,35.5304,35.8228,35.5038,35.814,135535.0
2020-12-18 10:10:00,40.41,40.56,40.37,40.48,72705.0,35.814,35.9469,35.7785,35.876,72705.0
2020-12-18 10:20:00,40.46,40.46,40.25,40.25,78669.0,35.8583,35.8583,35.6722,35.6722,78669.0
2020-12-18 10:30:00,40.26,40.33,40.0,40.03,123239.0,35.681,35.7431,35.4506,35.4772,123239.0
2020-12-18 10:40:00,40.04,40.24,40.02,40.13,67407.0,35.486,35.6633,35.4683,35.5658,67407.0
2020-12-18 10:50:00,40.11,40.26,40.09,40.15,82036.0,35.5481,35.681,35.5304,35.5835,82036.0
2020-12-18 11:00:00,40.16,40.24,40.05,40.09,75417.0,35.5924,35.6633,35.4949,35.5304,75417.0
2020-12-18 11:10:00,40.1,40.24,39.95,40.22,156884.0,35.5392,35.6633,35.4063,35.6456,156884.0
2020-12-18 11:20:00,40.23,40.48,40.23,40.32,135425.0,35.6544,35.876,35.6544,35.7342,135425.0
2020-12-18 11:30:00,40.33,40.4,40.22,40.34,113693.0,35.7431,35.8051,35.6456,35.7519,113693.0
2020-12-18 11:40:00,40.34,40.4,40.25,40.38,52614.0,35.7519,35.8051,35.6722,35.7874,52614.0
2020-12-18 11:50:00,40.38,40.43,40.3,40.31,49881.0,35.7874,35.8317,35.7165,35.7253,49881.0
2020-12-18 12:00:00,40.31,40.4,40.26,40.36,44723.0,35.7253,35.8051,35.681,35.7696,44723.0
2020-12-18 12:10:00,40.35,40.46,40.26,40.44,53410.0,35.7608,35.8583,35.681,35.8405,53410.0
2020-12-18 12:20:00,40.44,40.44,40.25,40.27,43056.0,35.8405,35.8405,35.6722,35.6899,43056.0
2020-12-18 12:30:00,40.26,40.4,40.24,40.39,50006.0,35.681,35.8051,35.6633,35.7962,50006.0
2020-12-18 12:40:00,40.4,40.42,40.3,40.34,37755.0,35.8051,35.8228,35.7165,35.7519,37755.0
2020-12-18 12:50:00,40.34,40.35,40.21,40.3,64710.0,35.7519,35.7608,35.6367,35.7165,64710.0
2020-12-18 13:00:00,40.3,40.3,40.23,40.27,49064.0,35.7165,35.7165,35.6544,35.6899,49064.0
2020-12-18 13:10:00,40.26,40.26,40.11,40.13,54586.0,35.681,35.681,35.5481,35.5658,54586.0
2020-12-18 13:20:00,40.13,40.23,40.01,40.22,76857.0,35.5658,35.6544,35.4595,35.6456,76857.0
2020-12-18 13:30:00,40.2,40.22,40.08,40.13,46023.0,35.6278,35.6456,35.5215,35.5658,46023.0
2020-12-18 13:40:00,40.12,40.2,40.1,40.14,50886.0,35.5569,35.6278,35.5392,35.5747,50886.0
2020-12-18 13:50:00,40.13,40.15,40.06,40.09,50363.0,35.5658,35.5835,35.5038,35.5304,50363.0
2020-12-18 14:00:00,40.09,40.12,39.98,40.05,95552.0,35.5304,35.5569,35.4329,35.4949,95552.0
2020-12-18 14:10:00,40.02,40.12,40.0,40.11,83598.0,35.4683,35.5569,35.4506,35.5481,83598.0
2020-12-18 14:20:00,40.11,40.21,40.08,40.17,54644.0,35.5481,35.6367,35.5215,35.6013,54644.0
2020-12-18 14:30:00,40.18,40.19,40.02,40.07,93594.0,35.6101,35.619,35.4683,35.5126,93594.0
2020-12-18 14:40:00,40.07,40.13,40.0,40.09,72043.0,35.5126,35.5658,35.4506,35.5304,72043.0
2020-12-18 14:50:00,40.08,40.08,39.95,40.02,162802.0,35.5215,35.5215,35.4063,35.4683,162802.0
2020-12-18 15:00:00,40.02,40.15,39.98,40.06,156861.0,35.4683,35.5835,35.4329,35.5038,156861.0
2020-12-18 15:10:00,40.06,40.09,39.97,40.0,108883.0,35.5038,35.5304,35.424,35.4506,108883.0
2020-12-18 15:20:00,40.01,40.02,39.86,39.89,243570.0,35.4595,35.4683,35.3265,35.3531,243570.0
2020-12-18 15:30:00,39.9,39.9,39.72,39.8,282599.0,35.362,35.362,35.2024,35.2733,282599.0
2020-12-18 15:40:00,39.79,40.06,39.73,39.94,315199.0,35.2645,35.5038,35.2113,35.3974,315199.0
2020-12-18 15:50:00,39.9,40.49,39.9,40.32,796341.0,35.362,35.8849,35.362,35.7342,796341.0
2020-12-21 09:30:00,39.0,39.58,38.3,39.48,316890.0,34.5643,35.0784,33.9439,34.9897,316890.0
2020-12-21 09:40:00,39.47,40.0,39.45,39.98,134399.0,34.9809,35.4506,34.9631,35.4329,134399.0
2020-12-21 09:50:00,39.97,40.14,39.74,39.74,141056.0,35.424,35.5747,35.2202,35.2202,141056.0
2020-12-21 10:00:00,39.74,39.92,39.37,39.49,113172.0,35.2202,35.3797,34.8922,34.9986,113172.0
2020-12-21 10:10:00,39.51,39.85,39.49,39.7,63737.0,35.0163,35.3176,34.9986,35.1847,63737.0
2020-12-21 10:20:00,39.68,39.82,39.47,39.76,69992.0,35.167,35.2911,34.9809,35.2379,69992.0
2020-12-21 10:30:00,39.74,40.11,39.67,40.06,93375.0,35.2202,35.5481,35.1581,35.5038,93375.0
2020-12-21 10:40:00,40.06,40.23,39.94,40.21,105960.0,35.5038,35.6544,35.3974,35.6367,105960.0
2020-12-21 10:50:00,40.21,40.25,39.93,39.98,84051.0,35.6367,35.6722,35.3885,35.4329,84051.0
2020-12-21 11:00:00,39.99,40.12,39.96,40.11,51802.0,35.4417,35.5569,35.4151,35.5481,51802.0
2020-12-21 11:10:00,40.11,40.25,39.92,39.96,79189.0,35.5481,35.6722,35.3797,35.4151,79189.0
2020-12-21 11:20:00,39.94,39.98,39.58,39.59,72635.0,35.3974,35.4329,35.0784,35.0872,72635.0
2020-12-21 11:30:00,39.62,39.8,39.59,39.66,144760.0,35.1138,35.2733,35.0872,35.1493,144760.0
2020-12-21 11:40:00,39.65,39.71,39.55,39.58,67025.0,35.1404,35.1936,35.0518,35.0784,67025.0
2020-12-21 11:50:00,39.58,39.64,39.49,39.6,86844.0,35.0784,35.1315,34.9986,35.0961,86844.0
2020-12-21 12:00:00,39.6,39.65,39.52,39.58,63259.0,35.0961,35.1404,35.0252,35.0784,63259.0
2020-12-21 12:10:00,39.55,39.59,39.49,39.55,46625.0,35.0518,35.0872,34.9986,35.0518,46625.0
2020-12-21 12:20:00,39.55,39.76,39.52,39.76,68362.0,35.0518,35.2379,35.0252,35.2379,68362.0
2020-12-21 12:30:00,39.76,39.85,39.66,39.68,68042.0,35.2379,35.3176,35.1493,35.167,68042.0
2020-12-21 12:40:00,39.68,39.69,39.48,39.58,81450.0,35.167,35.1758,34.9897,35.0784,81450.0
2020-12-21 12:50:00,39.58,39.61,39.51,39.53,65978.0,35.0784,35.1049,35.0163,35.034,65978.0
2020-12-21 13:00:00,39.53,39.76,39.5,39.75,66177.0,35.034,35.2379,35.0075,35.229,66177.0
2020-12-21 13:10:00,39.75,39.99,39.75,39.88,72066.0,35.229,35.4417,35.229,35.3442,72066.0
2020-12-21 13:20:00,39.88,39.88,39.8,39.84,43315.0,35.3442,35.3442,35.2733,35.3088,43315.0
2020-12-21 13:30:00,39.83,39.89,39.72,39.82,47636.0,35.2999,35.3531,35.2024,35.2911,47636.0
2020-12-21 13:40:00,39.83,39.97,39.83,39.89,44898.0,35.2999,35.424,35.2999,35.3531,44898.0
2020-12-21 13:50:00,39.89,39.96,39.85,39.9,48409.0,35.3531,35.4151,35.3176,35.362,48409.0
2020-12-21 14:00:00,39.9,39.94,39.79,39.94,40451.0,35.362,35.3974,35.2645,35.3974,40451.0
2020-12-21 14:10:00,39.95,40.15,39.93,40.12,56050.0,35.4063,35.5835,35.3885,35.5569,56050.0
2020-12-21 14:20:00,40.12,40.22,40.08,40.18,62048.0,35.5569,35.6456,35.5215,35.6101,62048.0
2020-12-21 14:30:00,40.17,40.29,40.16,40.21,53456.0,35.6013,35.7076,35.5924,35.6367,53456.0
2020-12-21 14:40:00,40.22,40.22,40.1,40.11,43141.0,35.6456,35.6456,35.5392,35.5481,43141.0
2020-12-21 14:50:00,40.1,40.16,40.02,40.05,38999.0,35.5392,35.5924,35.4683,35.4949,38999.0
2020-12-21 15:00:00,40.05,40.1,39.94,39.94,39747.0,35.4949,35.5392,35.3974,35.3974,39747.0
2020-12-21 15:10:00,39.95,40.07,39.94,40.06,44866.0,35.4063,35.5126,35.3974,35.5038,44866.0
2020-12-21 15:20:00,40.07,40.1,39.92,40.02,40888.0,35.5126,35.5392,35.3797,35.4683,40888.0
2020-12-21 15:30:00,40.01,40.02,39.8,39.91,92621.0,35.4595,35.4683,35.2733,35.3708,92621.0
2020-12-21 15:40:00,39.92,39.96,39.74,39.79,88357.0,35.3797,35.4151,35.2202,35.2645,88357.0
2020-12-21 15:50:00,39.76,39.88,39.65,39.74,351415.0,35.2379,35.3442,35.1404,35.2202,351415.0
2020-12-22 09:30:00,39.65,40.12,39.59,39.87,119671.0,35.1404,35.5569,35.0872,35.3354,119671.0
2020-12-22 09:40:00,39.86,39.91,39.63,39.76,72152.0,35.3265,35.3708,35.1227,35.2379,72152.0
2020-12-22 09:50:00,39.78,39.9,39.7,39.77,62241.0,35.2556,35.362,35.1847,35.2467,62241.0
2020-12-22 10:00:00,39.76,40.07,39.71,40.02,75918.0,35.2379,35.5126,35.1936,35.4683,75918.0
2020-12-22 10:10:00,40.03,40.18,39.91,40.09,54269.0,35.4772,35.6101,35.3708,35.5304,54269.0
2020-12-22 10:20:00,40.07,40.29,40.04,40.26,68788.0,35.5126,35.7076,35.486,35.681,68788.0
2020-12-22 10:30:00,40.26,40.28,40.06,40.18,35243.0,35.681,35.6987,35.5038,35.6101,35243.0
2020-12-22 10:40:00,40.19,40.21,39.97,39.98,50676.0,35.619,35.6367,35.424,35.4329,50676.0
2020-12-22 10:50:00,40.0,40.05,39.97,40.03,48047.0,35.4506,35.4949,35.424,35.4772,48047.0
2020-12-22 11:00:00,40.02,40.2,40.0,40.01,30778.0,35.4683,35.6278,35.4506,35.4595,30778.0
2020-12-22 11:10:00,40.01,40.1,39.96,40.05,39856.0,35.4595,35.5392,35.4151,35.4949,39856.0
2020-12-22 11:20:00,40.02,40.06,39.93,39.95,98865.0,35.4683,35.5038,35.3885,35.4063,98865.0
2020-12-22 11:30:00,39.94,39.97,39.75,39.76,91420.0,35.3974,35.424,35.229,35.2379,91420.0
2020-12-22 11:40:00,39.75,40.01,39.74,40.0,50345.0,35.229,35.4595,35.2202,35.4506,50345.0
2020-12-22 11:50:00,39.99,40.02,39.92,39.98,68496.0,35.4417,35.4683,35.3797,35.4329,68496.0
2020-12-22 12:00:00,39.99,40.03,39.88,39.9,68739.0,35.4417,35.4772,35.3442,35.362,68739.0
2020-12-22 12:10:00,39.91,39.92,39.76,39.87,46591.0,35.3708,35.3797,35.2379,35.3354,46591.0
2020-12-22 12:20:00,39.86,39.87,39.68,39.73,50191.0,35.3265,35.3354,35.167,35.2113,50191.0
2020-12-22 12:30:00,39.72,39.91,39.67,39.87,41247.0,35.2024,35.3708,35.1581,35.3354,41247.0
2020-12-22 12:40:00,39.88,40.0,39.86,40.0,45543.0,35.3442,35.4506,35.3265,35.4506,45543.0
2020-12-22 12:50:00,39.99,40.0,39.91,39.97,35463.0,35.4417,35.4506,35.3708,35.424,35463.0
2020-12-22 13:00:00,40.0,40.0,39.85,39.91,41561.0,35.4506,35.4506,35.3176,35.3708,41561.0
2020-12-22 13:10:00,39.9,39.93,39.83,39.88,41825.0,35.362,35.3885,35.2999,35.3442,41825.0
2020-12-22 13:20:00,39.89,39.9,39.75,39.75,32641.0,35.3531,35.362,35.229,35.229,32641.0
2020-12-22 13:30:00,39.77,39.86,39.72,39.86,55811.0,35.2467,35.3265,35.2024,35.3265,55811.0
2020-12-22 13:40:00,39.87,40.06,39.85,40.01,53720.0,35.3354,35.5038,35.3176,35.4595,53720.0
2020-12-22 13:50:00,40.02,40.1,40.0,40.04,44684.0,35.4683,35.5392,35.4506,35.486,44684.0
2020-12-22 14:00:00,40.03,40.1,40.0,40.01,60258.0,35.4772,35.5392,35.4506,35.4595,60258.0
2020-12-22 14:10:00,40.0,40.14,40.0,40.09,41666.0,35.4506,35.5747,35.4506,35.5304,41666.0
2020-12-22 14:20:00,40.07,40.13,40.02,40.05,54143.0,35.5126,35.5658,35.4683,35.4949,54143.0
2020-12-22 14:30:00,40.05,40.05,39.95,39.96,55660.0,35.4949,35.4949,35.4063,35.4151,55660.0
2020-12-22 14:40:00,39.97,40.08,39.97,40.01,52032.0,35.424,35.5215,35.424,35.4595,52032.0
2020-12-22 14:50:00,40.02,40.1,39.99,40.05,66306.0,35.4683,35.5392,35.4417,35.4949,66306.0
2020-12-22 15:00:00,40.04,40.06,39.96,39.96,70323.0,35.486,35.5038,35.4151,35.4151,70323.0
2020-12-22 15:10:00,39.97,39.97,39.83,39.85,88527.0,35.424,35.424,35.2999,35.3176,88527.0
2020-12-22 15:20:00,39.84,39.93,39.62,39.65,124916.0,35.3088,35.3885,35.1138,35.1404,124916.0
2020-12-22 15:30:00,39.65,39.75,39.64,39.66,96076.0,35.1404,35.229,35.1315,35.1493,96076.0
2020-12-22 15:40:00,39.66,39.79,39.56,39.68,188678.0,35.1493,35.2645,35.0606,35.167,188678.0
2020-12-22 15:50:00,39.68,39.77,39.6,39.67,356307.0,35.167,35.2467,35.0961,35.1581,356307.0
2020-12-23 09:30:00,40.0,40.56,40.0,40.48,122868.0,35.4506,35.9469,35.4506,35.876,122868.0
2020-12-23 09:40:00,40.46,40.67,40.43,40.66,81314.0,35.8583,36.0444,35.8317,36.0355,81314.0
2020-12-23 09:50:00,40.68,40.84,40.65,40.69,108171.0,36.0532,36.1951,36.0267,36.0621,108171.0
2020-12-23 10:00:00,40.69,40.96,40.6,40.83,64355.0,36.0621,36.3014,35.9823,36.1862,64355.0
2020-12-23 10:10:00,40.87,41.0,40.63,40.73,95495.0,36.2216,36.3369,36.0089,36.0976,95495.0
2020-12-23 10:20:00,40.71,40.88,40.63,40.83,48371.0,36.0798,36.2305,36.0089,36.1862,48371.0
2020-12-23 10:30:00,40.8,40.99,40.76,40.94,50593.0,36.1596,36.328,36.1241,36.2837,50593.0
2020-12-23 10:40:00,40.96,41.11,40.91,41.11,101345.0,36.3014,36.4343,36.2571,36.4343,101345.0
2020-12-23 10:50:00,41.1,41.34,41.08,41.28,126716.0,36.4255,36.6382,36.4078,36.585,126716.0
2020-12-23 11:00:00,41.28,41.46,41.23,41.41,64561.0,36.585,36.7445,36.5407,36.7002,64561.0
2020-12-23 11:10:00,41.41,41.63,41.38,41.63,282711.0,36.7002,36.8952,36.6736,36.8952,282711.0
2020-12-23 11:20:00,41.64,41.65,41.4,41.43,63958.0,36.9041,36.9129,36.6914,36.7179,63958.0
2020-12-23 11:30:00,41.42,41.59,41.38,41.4,73006.0,36.7091,36.8597,36.6736,36.6914,73006.0
2020-12-23 11:40:00,41.4,41.41,41.21,41.28,65740.0,36.6914,36.7002,36.523,36.585,65740.0
2020-12-23 11:50:00,41.28,41.3,41.15,41.21,35498.0,36.585,36.6027,36.4698,36.523,35498.0
2020-12-23 12:00:00,41.21,41.27,41.04,41.09,72507.0,36.523,36.5761,36.3723,36.4166,72507.0
2020-12-23 12:10:00,41.1,41.15,40.98,41.02,73882.0,36.4255,36.4698,36.3191,36.3546,73882.0
2020-12-23 12:20:00,41.02,41.04,40.95,40.97,40451.0,36.3546,36.3723,36.2925,36.3103,40451.0
2020-12-23 12:30:00,40.98,41.21,40.93,41.19,82362.0,36.3191,36.523,36.2748,36.5052,82362.0
2020-12-23 12:40:00,41.19,41.37,41.18,41.33,63055.0,36.5052,36.6648,36.4964,36.6293,63055.0
2020-12-23 12:50:00,41.32,41.39,41.25,41.31,77592.0,36.6205,36.6825,36.5584,36.6116,77592.0
2020-12-23 13:00:00,41.32,41.34,41.26,41.28,38033.0,36.6205,36.6382,36.5673,36.585,38033.0
2020-12-23 13:10:00,41.3,41.38,41.26,41.26,62102.0,36.6027,36.6736,36.5673,36.5673,62102.0
2020-12-23 13:20:00,41.25,41.32,41.2,41.32,35242.0,36.5584,36.6205,36.5141,36.6205,35242.0
2020-12-23 13:30:00,41.33,41.33,41.24,41.25,47196.0,36.6293,36.6293,36.5496,36.5584,47196.0
2020-12-23 13:40:00,41.26,41.34,41.21,41.25,52577.0,36.5673,36.6382,36.523,36.5584,52577.0
2020-12-23 13:50:00,41.25,41.32,41.24,41.29,34532.0,36.5584,36.6205,36.5496,36.5939,34532.0
2020-12-23 14:00:00,41.3,41.36,41.23,41.25,58320.0,36.6027,36.6559,36.5407,36.5584,58320.0
2020-12-23 14:10:00,41.25,41.33,41.21,41.23,64046.0,36.5584,36.6293,36.523,36.5407,64046.0
2020-12-23 14:20:00,41.23,41.25,41.12,41.13,56536.0,36.5407,36.5584,36.4432,36.4521,56536.0
2020-12-23 14:30:00,41.13,41.17,41.07,41.09,74534.0,36.4521,36.4875,36.3989,36.4166,74534.0
2020-12-23 14:40:00,41.09,41.22,41.06,41.21,63294.0,36.4166,36.5318,36.39,36.523,63294.0
2020-12-23 14:50:00,41.22,41.22,41.14,41.18,60557.0,36.5318,36.5318,36.4609,36.4964,60557.0
2020-12-23 15:00:00,41.17,41.18,41.11,41.16,48669.0,36.4875,36.4964,36.4343,36.4787,48669.0
2020-12-23 15:10:00,41.16,41.19,41.11,41.16,65339.0,36.4787,36.5052,36.4343,36.4787,65339.0
2020-12-23 15:20:00,41.16,41.22,41.12,41.18,82193.0,36.4787,36.5318,36.4432,36.4964,82193.0
2020-12-23 15:30:00,41.19,41.36,41.1,41.34,104609.0,36.5052,36.6559,36.4255,36.6382,104609.0
2020-12-23 15:40:00,41.34,41.47,41.34,41.42,144816.0,36.6382,36.7534,36.6382,36.7091,144816.0
2020-12-23 15:50:00,41.42,41.46,41.24,41.3,404457.0,36.7091,36.7445,36.5496,36.6027,404457.0
2020-12-24 09:30:00,40.86,41.16,40.39,40.54,184943.0,36.2128,36.4787,35.7962,35.9292,184943.0
2020-12-24 09:40:00,40.51,40.82,40.47,40.65,87991.0,35.9026,36.1773,35.8671,36.0267,87991.0
2020-12-24 09:50:00,40.64,40.9,40.58,40.79,61296.0,36.0178,36.2482,35.9646,36.1507,61296.0
2020-12-24 10:00:00,40.8,40.81,40.49,40.54,95404.0,36.1596,36.1685,35.8849,35.9292,95404.0
2020-12-24 10:10:00,40.51,40.84,40.51,40.82,74818.0,35.9026,36.1951,35.9026,36.1773,74818.0
2020-12-24 10:20:00,40.82,40.88,40.66,40.71,59364.0,36.1773,36.2305,36.0355,36.0798,59364.0
2020-12-24 10:30:00,40.72,40.79,40.58,40.75,47048.0,36.0887,36.1507,35.9646,36.1153,47048.0
2020-12-24 10:40:00,40.74,41.03,40.72,41.03,59591.0,36.1064,36.3634,36.0887,36.3634,59591.0
2020-12-24 10:50:00,41.05,41.09,40.94,41.06,51227.0,36.3812,36.4166,36.2837,36.39,51227.0
2020-12-24 11:00:00,41.05,41.06,40.9,41.04,109895.0,36.3812,36.39,36.2482,36.3723,109895.0
2020-12-24 11:10:00,41.04,41.08,40.9,40.91,48916.0,36.3723,36.4078,36.2482,36.2571,48916.0
2020-12-24 11:20:00,40.92,41.07,40.91,40.94,40596.0,36.266,36.3989,36.2571,36.2837,40596.0
2020-12-24 11:30:00,40.94,40.98,40.9,40.9,47013.0,36.2837,36.3191,36.2482,36.2482,47013.0
2020-12-24 11:40:00,40.91,41.05,40.91,41.04,36999.0,36.2571,36.3812,36.2571,36.3723,36999.0
2020-12-24 11:50:00,41.04,41.12,40.99,41.11,36183.0,36.3723,36.4432,36.328,36.4343,36183.0
2020-12-24 12:00:00,41.11,41.17,41.0,41.11,51633.0,36.4343,36.4875,36.3369,36.4343,51633.0
2020-12-24 12:10:00,41.12,41.21,41.09,41.14,41288.0,36.4432,36.523,36.4166,36.4609,41288.0
2020-12-24 12:20:00,41.14,41.2,41.04,41.11,52755.0,36.4609,36.5141,36.3723,36.4343,52755.0
2020-12-24 12:30:00,41.12,41.21,41.09,41.1,63564.0,36.4432,36.523,36.4166,36.4255,63564.0
2020-12-24 12:40:00,41.1,41.18,41.01,41.13,94837.0,36.4255,36.4964,36.3457,36.4521,94837.0
2020-12-24 12:50:00,41.14,41.23,41.07,41.19,139006.0,36.4609,36.5407,36.3989,36.5052,139006.0
2020-12-28 09:30:00,41.26,41.46,41.09,41.16,165596.0,36.5673,36.7445,36.4166,36.4787,165596.0
2020-12-28 09:40:00,41.21,41.71,41.15,41.7,87015.0,36.523,36.9661,36.4698,36.9572,87015.0
2020-12-28 09:50:00,41.71,41.85,41.63,41.8,65236.0,36.9661,37.0902,36.8952,37.0459,65236.0
2020-12-28 10:00:00,41.82,41.99,41.82,41.99,152819.0,37.0636,37.2143,37.0636,37.2143,152819.0
2020-12-28 10:10:00,41.98,42.3,41.98,42.25,203803.0,37.2054,37.489,37.2054,37.4447,203803.0
2020-12-28 10:20:00,42.25,42.38,42.03,42.08,164404.0,37.4447,37.5599,37.2497,37.294,164404.0
2020-12-28 10:30:00,42.07,42.08,41.53,41.53,100452.0,37.2852,37.294,36.8066,36.8066,100452.0
2020-12-28 10:40:00,41.53,41.58,41.4,41.47,69936.0,36.8066,36.8509,36.6914,36.7534,69936.0
2020-12-28 10:50:00,41.48,41.51,41.27,41.33,90905.0,36.7623,36.7888,36.5761,36.6293,90905.0
2020-12-28 11:00:00,41.33,41.48,41.28,41.47,77717.0,36.6293,36.7623,36.585,36.7534,77717.0
2020-12-28 11:10:00,41.47,41.53,41.32,41.33,88533.0,36.7534,36.8066,36.6205,36.6293,88533.0
2020-12-28 11:20:00,41.33,41.36,41.19,41.34,78648.0,36.6293,36.6559,36.5052,36.6382,78648.0
2020-12-28 11:30:00,41.35,41.42,41.25,41.36,57873.0,36.647,36.7091,36.5584,36.6559,57873.0
2020-12-28 11:40:00,41.34,41.34,41.18,41.25,78871.0,36.6382,36.6382,36.4964,36.5584,78871.0
2020-12-28 11:50:00,41.24,41.29,41.1,41.2,66619.0,36.5496,36.5939,36.4255,36.5141,66619.0
2020-12-28 12:00:00,41.2,41.27,41.16,41.16,35103.0,36.5141,36.5761,36.4787,36.4787,35103.0
2020-12-28 12:10:00,41.16,41.17,41.05,41.09,37550.0,36.4787,36.4875,36.3812,36.4166,37550.0
2020-12-28 12:20:00,41.06,41.25,41.03,41.21,43612.0,36.39,36.5584,36.3634,36.523,43612.0
2020-12-28 12:30:00,41.23,41.35,41.22,41.3,40243.0,36.5407,36.647,36.5318,36.6027,40243.0
2020-12-28 12:40:00,41.3,41.44,41.25,41.34,39460.0,36.6027,36.7268,36.5584,36.6382,39460.0
2020-12-28 12:50:00,41.33,41.34,41.15,41.19,43465.0,36.6293,36.6382,36.4698,36.5052,43465.0
2020-12-28 13:00:00,41.18,41.28,41.13,41.27,24677.0,36.4964,36.585,36.4521,36.5761,24677.0
2020-12-28 13:10:00,41.26,41.26,41.11,41.18,38122.0,36.5673,36.5673,36.4343,36.4964,38122.0
2020-12-28 13:20:00,41.19,41.24,41.12,41.13,67634.0,36.5052,36.5496,36.4432,36.4521,67634.0
2020-12-28 13:30:00,41.11,41.18,41.02,41.18,50787.0,36.4343,36.4964,36.3546,36.4964,50787.0
2020-12-28 13:40:00,41.17,41.2,41.09,41.18,37454.0,36.4875,36.5141,36.4166,36.4964,37454.0
2020-12-28 13:50:00,41.17,41.17,41.04,41.04,37360.0,36.4875,36.4875,36.3723,36.3723,37360.0
2020-12-28 14:00:00,41.05,41.06,40.97,40.99,58425.0,36.3812,36.39,36.3103,36.328,58425.0
2020-12-28 14:10:00,41.0,41.15,40.99,41.04,36014.0,36.3369,36.4698,36.328,36.3723,36014.0
2020-12-28 14:20:00,41.03,41.11,40.93,40.97,48426.0,36.3634,36.4343,36.2748,36.3103,48426.0
2020-12-28 14:30:00,40.96,41.03,40.92,40.93,40293.0,36.3014,36.3634,36.266,36.2748,40293.0
2020-12-28 14:40:00,40.94,41.03,40.91,40.95,37386.0,36.2837,36.3634,36.2571,36.2925,37386.0
2020-12-28 14:50:00,40.95,40.95,40.81,40.93,64008.0,36.2925,36.2925,36.1685,36.2748,64008.0
2020-12-28 15:00:00,40.92,40.93,40.85,40.85,56301.0,36.266,36.2748,36.2039,36.2039,56301.0
2020-12-28 15:10:00,40.86,40.92,40.83,40.89,44038.0,36.2128,36.266,36.1862,36.2394,44038.0
2020-12-28 15:20:00,40.89,40.96,40.84,40.86,67935.0,36.2394,36.3014,36.1951,36.2128,67935.0
2020-12-28 15:30:00,40.86,40.88,40.72,40.74,113520.0,36.2128,36.2305,36.0887,36.1064,113520.0
2020-12-28 15:40:00,40.73,40.89,40.7,40.83,105131.0,36.0976,36.2394,36.071,36.1862,105131.0
2020-12-28 15:50:00,40.83,40.88,40.72,40.78,283699.0,36.1862,36.2305,36.0887,36.1419,283699.0
2020-12-29 09:30:00,40.98,41.31,40.67,40.94,207936.0,36.3191,36.6116,36.0444,36.2837,207936.0
2020-12-29 09:40:00,40.9,41.26,40.84,41.23,127189.0,36.2482,36.5673,36.1951,36.5407,127189.0
2020-12-29 09:50:00,41.24,41.26,40.75,40.78,111399.0,36.5496,36.5673,36.1153,36.1419,111399.0
2020-12-29 10:00:00,40.8,41.06,40.7,40.8,105724.0,36.1596,36.39,36.071,36.1596,105724.0
2020-12-29 10:10:00,40.77,40.8,40.5,40.66,61686.0,36.133,36.1596,35.8937,36.0355,61686.0
2020-12-29 10:20:00,40.65,40.83,40.64,40.7,59199.0,36.0267,36.1862,36.0178,36.071,59199.0
2020-12-29 10:30:00,40.72,40.79,40.48,40.74,56294.0,36.0887,36.1507,35.876,36.1064,56294.0
2020-12-29 10:40:00,40.74,41.0,40.74,40.87,37134.0,36.1064,36.3369,36.1064,36.2216,37134.0
2020-12-29 10:50:00,40.87,41.04,40.77,41.03,45759.0,36.2216,36.3723,36.133,36.3634,45759.0
2020-12-29 11:00:00,41.02,41.08,40.86,41.07,46533.0,36.3546,36.4078,36.2128,36.3989,46533.0
2020-12-29 11:10:00,41.06,41.08,40.92,40.98,54253.0,36.39,36.4078,36.266,36.3191,54253.0
2020-12-29 11:20:00,40.96,41.01,40.75,40.77,55965.0,36.3014,36.3457,36.1153,36.133,55965.0
2020-12-29 11:30:00,40.76,40.96,40.76,40.87,49315.0,36.1241,36.3014,36.1241,36.2216,49315.0
2020-12-29 11:40:00,40.87,41.04,40.83,41.01,41472.0,36.2216,36.3723,36.1862,36.3457,41472.0
2020-12-29 11:50:00,41.03,41.12,40.81,40.94,44477.0,36.3634,36.4432,36.1685,36.2837,44477.0
2020-12-29 12:00:00,40.94,41.16,40.93,41.13,42540.0,36.2837,36.4787,36.2748,36.4521,42540.0
2020-12-29 12:10:00,41.14,41.14,40.95,40.96,38716.0,36.4609,36.4609,36.2925,36.3014,38716.0
2020-12-29 12:20:00,40.97,40.98,40.84,40.89,27169.0,36.3103,36.3191,36.1951,36.2394,27169.0
2020-12-29 12:30:00,40.88,40.89,40.77,40.79,21752.0,36.2305,36.2394,36.133,36.1507,21752.0
2020-12-29 12:40:00,40.79,40.85,40.67,40.74,34832.0,36.1507,36.2039,36.0444,36.1064,34832.0
2020-12-29 12:50:00,40.73,40.78,40.65,40.77,31010.0,36.0976,36.1419,36.0267,36.133,31010.0
2020-12-29 13:00:00,40.77,40.8,40.69,40.76,31399.0,36.133,36.1596,36.0621,36.1241,31399.0
2020-12-29 13:10:00,40.77,40.88,40.74,40.84,22946.0,36.133,36.2305,36.1064,36.1951,22946.0
2020-12-29 13:20:00,40.84,40.85,40.65,40.72,49263.0,36.1951,36.2039,36.0267,36.0887,49263.0
2020-12-29 13:30:00,40.72,40.76,40.69,40.73,20663.0,36.0887,36.1241,36.0621,36.0976,20663.0
2020-12-29 13:40:00,40.72,40.79,40.67,40.77,22469.0,36.0887,36.1507,36.0444,36.133,22469.0
2020-12-29 13:50:00,40.77,40.81,40.67,40.69,26101.0,36.133,36.1685,36.0444,36.0621,26101.0
2020-12-29 14:00:00,40.67,40.7,40.59,40.64,38418.0,36.0444,36.071,35.9735,36.0178,38418.0
2020-12-29 14:10:00,40.63,40.67,40.52,40.55,28315.0,36.0089,36.0444,35.9114,35.938,28315.0
2020-12-29 14:20:00,40.56,40.63,40.54,40.55,22889.0,35.9469,36.0089,35.9292,35.938,22889.0
2020-12-29 14:30:00,40.54,40.62,40.51,40.55,35551.0,35.9292,36.0001,35.9026,35.938,35551.0
2020-12-29 14:40:00,40.55,40.6,40.51,40.55,33944.0,35.938,35.9823,35.9026,35.938,33944.0
2020-12-29 14:50:00,40.54,40.63,40.52,40.59,31107.0,35.9292,36.0089,35.9114,35.9735,31107.0
2020-12-29 15:00:00,40.59,40.76,40.59,40.76,39736.0,35.9735,36.1241,35.9735,36.1241,39736.0
2020-12-29 15:10:00,40.76,40.83,40.73,40.74,43818.0,36.1241,36.1862,36.0976,36.1064,43818.0
2020-12-29 15:20:00,40.75,40.83,40.74,40.81,51830.0,36.1153,36.1862,36.1064,36.1685,51830.0
2020-12-29 15:30:00,40.82,40.92,40.8,40.85,64881.0,36.1773,36.266,36.1596,36.2039,64881.0
2020-12-29 15:40:00,40.86,40.94,40.8,40.86,95557.0,36.2128,36.2837,36.1596,36.2128,95557.0
2020-12-29 15:50:00,40.85,40.9,40.7,40.74,258154.0,36.2039,36.2482,36.071,36.1064,258154.0
2020-12-30 09:30:00,40.91,41.33,40.82,41.27,96178.0,36.2571,36.6293,36.1773,36.5761,96178.0
2020-12-30 09:40:00,41.31,41.47,41.23,41.31,94011.0,36.6116,36.7534,36.5407,36.6116,94011.0
2020-12-30 09:50:00,41.33,41.65,41.32,41.65,73441.0,36.6293,36.9129,36.6205,36.9129,73441.0
2020-12-30 10:00:00,41.65,41.79,41.42,41.58,90617.0,36.9129,37.037,36.7091,36.8509,90617.0
2020-12-30 10:10:00,41.57,41.69,41.46,41.61,51599.0,36.842,36.9484,36.7445,36.8775,51599.0
2020-12-30 10:20:00,41.59,41.74,41.49,41.63,52693.0,36.8597,36.9927,36.7711,36.8952,52693.0
2020-12-30 10:30:00,41.64,41.7,41.42,41.48,59691.0,36.9041,36.9572,36.7091,36.7623,59691.0
2020-12-30 10:40:00,41.46,41.75,41.46,41.69,127134.0,36.7445,37.0016,36.7445,36.9484,127134.0
2020-12-30 10:50:00,41.66,41.87,41.57,41.83,76385.0,36.9218,37.1079,36.842,37.0725,76385.0
2020-12-30 11:00:00,41.83,41.86,41.69,41.69,50486.0,37.0725,37.099,36.9484,36.9484,50486.0
2020-12-30 11:10:00,41.67,41.67,41.45,41.5,43925.0,36.9307,36.9307,36.7357,36.78,43925.0
2020-12-30 11:20:00,41.49,41.51,41.25,41.28,35573.0,36.7711,36.7888,36.5584,36.585,35573.0
2020-12-30 11:30:00,41.26,41.37,41.24,41.29,39084.0,36.5673,36.6648,36.5496,36.5939,39084.0
2020-12-30 11:40:00,41.29,41.39,41.26,41.31,25339.0,36.5939,36.6825,36.5673,36.6116,25339.0
2020-12-30 11:50:00,41.32,41.39,41.21,41.22,29658.0,36.6205,36.6825,36.523,36.5318,29658.0
2020-12-30 12:00:00,41.22,41.4,41.18,41.33,42041.0,36.5318,36.6914,36.4964,36.6293,42041.0
2020-12-30 12:10:00,41.33,41.46,41.33,41.42,30824.0,36.6293,36.7445,36.6293,36.7091,30824.0
2020-12-30 12:20:00,41.4,41.53,41.4,41.49,82974.0,36.6914,36.8066,36.6914,36.7711,82974.0
2020-12-30 12:30:00,41.48,41.52,41.46,41.48,22608.0,36.7623,36.7977,36.7445,36.7623,22608.0
2020-12-30 12:40:00,41.46,41.52,41.37,41.4,30175.0,36.7445,36.7977,36.6648,36.6914,30175.0
2020-12-30 12:50:00,41.42,41.52,41.38,41.49,35219.0,36.7091,36.7977,36.6736,36.7711,35219.0
2020-12-30 13:00:00,41.48,41.53,41.42,41.44,26723.0,36.7623,36.8066,36.7091,36.7268,26723.0
2020-12-30 13:10:00,41.43,41.48,41.4,41.45,11359.0,36.7179,36.7623,36.6914,36.7357,11359.0
2020-12-30 13:20:00,41.45,41.48,41.35,41.38,25377.0,36.7357,36.7623,36.647,36.6736,25377.0
2020-12-30 13:30:00,41.36,41.47,41.3,41.43,30645.0,36.6559,36.7534,36.6027,36.7179,30645.0
2020-12-30 13:40:00,41.42,41.52,41.38,41.48,27680.0,36.7091,36.7977,36.6736,36.7623,27680.0
2020-12-30 13:50:00,41.48,41.51,41.36,41.36,27668.0,36.7623,36.7888,36.6559,36.6559,27668.0
2020-12-30 14:00:00,41.39,41.54,41.37,41.46,39848.0,36.6825,36.8154,36.6648,36.7445,39848.0
2020-12-30 14:10:00,41.45,41.5,41.42,41.46,30119.0,36.7357,36.78,36.7091,36.7445,30119.0
2020-12-30 14:20:00,41.45,41.49,41.37,41.48,34404.0,36.7357,36.7711,36.6648,36.7623,34404.0
2020-12-30 14:30:00,41.46,41.52,41.4,41.44,33337.0,36.7445,36.7977,36.6914,36.7268,33337.0
2020-12-30 14:40:00,41.44,41.54,41.42,41.49,45001.0,36.7268,36.8154,36.7091,36.7711,45001.0
2020-12-30 14:50:00,41.49,41.49,41.35,41.43,30918.0,36.7711,36.7711,36.647,36.7179,30918.0
2020-12-30 15:00:00,41.46,41.49,41.4,41.45,30939.0,36.7445,36.7711,36.6914,36.7357,30939.0
2020-12-30 15:10:00,41.44,41.5,41.41,41.48,50225.0,36.7268,36.78,36.7002,36.7623,50225.0
2020-12-30 15:20:00,41.5,41.56,41.47,41.5,64343.0,36.78,36.8332,36.7534,36.78,64343.0
2020-12-30 15:30:00,41.51,41.64,41.5,41.61,76292.0,36.7888,36.9041,36.78,36.8775,76292.0
2020-12-30 15:40:00,41.6,41.62,41.44,41.46,103105.0,36.8686,36.8863,36.7268,36.7445,103105.0
2020-12-30 15:50:00,41.48,41.62,41.45,41.58,277923.0,36.7623,36.8863,36.7357,36.8509,277923.0
2020-12-31 09:30:00,41.5,41.53,41.06,41.47,140955.0,36.78,36.8066,36.39,36.7534,140955.0
2020-12-31 09:40:00,41.45,41.75,41.34,41.58,30212.0,36.7357,37.0016,36.6382,36.8509,30212.0
2020-12-31 09:50:00,41.55,41.57,41.31,41.44,28302.0,36.8243,36.842,36.6116,36.7268,28302.0
2020-12-31 10:00:00,41.42,41.53,41.21,41.3,36636.0,36.7091,36.8066,36.523,36.6027,36636.0
2020-12-31 10:10:00,41.3,41.38,41.22,41.3,35655.0,36.6027,36.6736,36.5318,36.6027,35655.0
2020-12-31 10:20:00,41.3,41.47,41.3,41.45,48924.0,36.6027,36.7534,36.6027,36.7357,48924.0
2020-12-31 10:30:00,41.45,41.66,41.35,41.61,39810.0,36.7357,36.9218,36.647,36.8775,39810.0
2020-12-31 10:40:00,41.61,41.7,41.53,41.6,32538.0,36.8775,36.9572,36.8066,36.8686,32538.0
2020-12-31 10:50:00,41.61,41.74,41.58,41.69,53710.0,36.8775,36.9927,36.8509,36.9484,53710.0
2020-12-31 11:00:00,41.69,41.99,41.54,41.9,76805.0,36.9484,37.2143,36.8154,37.1345,76805.0
2020-12-31 11:10:00,41.89,41.9,41.7,41.86,64899.0,37.1256,37.1345,36.9572,37.099,64899.0
2020-12-31 11:20:00,41.87,41.88,41.67,41.71,46764.0,37.1079,37.1168,36.9307,36.9661,46764.0
2020-12-31 11:30:00,41.72,41.76,41.63,41.67,28129.0,36.975,37.0104,36.8952,36.9307,28129.0
2020-12-31 11:40:00,41.69,41.8,41.66,41.66,38033.0,36.9484,37.0459,36.9218,36.9218,38033.0
2020-12-31 11:50:00,41.66,41.68,41.57,41.66,34027.0,36.9218,36.9395,36.842,36.9218,34027.0
2020-12-31 12:00:00,41.65,41.68,41.51,41.64,68729.0,36.9129,36.9395,36.7888,36.9041,68729.0
2020-12-31 12:10:00,41.65,41.82,41.62,41.73,112007.0,36.9129,37.0636,36.8863,36.9838,112007.0
2020-12-31 12:20:00,41.74,41.83,41.71,41.76,65331.0,36.9927,37.0725,36.9661,37.0104,65331.0
2020-12-31 12:30:00,41.74,41.81,41.72,41.77,20436.0,36.9927,37.0547,36.975,37.0193,20436.0
2020-12-31 12:40:00,41.77,41.77,41.67,41.69,39833.0,37.0193,37.0193,36.9307,36.9484,39833.0
2020-12-31 12:50:00,41.69,41.7,41.56,41.65,90480.0,36.9484,36.9572,36.8332,36.9129,90480.0
2020-12-31 13:00:00,41.7,41.75,41.65,41.66,122399.0,36.9572,37.0016,36.9129,36.9218,122399.0
2020-12-31 13:10:00,41.66,41.81,41.66,41.8,50410.0,36.9218,37.0547,36.9218,37.0459,50410.0
2020-12-31 13:20:00,41.78,41.82,41.73,41.76,44300.0,37.0281,37.0636,36.9838,37.0104,44300.0
2020-12-31 13:30:00,41.75,41.8,41.64,41.66,46476.0,37.0016,37.0459,36.9041,36.9218,46476.0
2020-12-31 13:40:00,41.65,41.72,41.62,41.66,34250.0,36.9129,36.975,36.8863,36.9218,34250.0
2020-12-31 13:50:00,41.66,41.69,41.59,41.68,40092.0,36.9218,36.9484,36.8597,36.9395,40092.0
2020-12-31 14:00:00,41.66,41.7,41.57,41.61,38399.0,36.9218,36.9572,36.842,36.8775,38399.0
2020-12-31 14:10:00,41.61,41.78,41.58,41.68,52035.0,36.8775,37.0281,36.8509,36.9395,52035.0
2020-12-31 14:20:00,41.67,41.72,41.63,41.65,33096.0,36.9307,36.975,36.8952,36.9129,33096.0
2020-12-31 14:30:00,41.67,41.71,41.64,41.69,58860.0,36.9307,36.9661,36.9041,36.9484,58860.0
2020-12-31 14:40:00,41.7,41.75,41.67,41.7,29275.0,36.9572,37.0016,36.9307,36.9572,29275.0
2020-12-31 14:50:00,41.7,41.71,41.5,41.52,44421.0,36.9572,36.9661,36.78,36.7977,44421.0
2020-12-31 15:00:00,41.51,41.55,41.42,41.53,57587.0,36.7888,36.8243,36.7091,36.8066,57587.0
2020-12-31 15:10:00,41.52,41.62,41.5,41.58,58359.0,36.7977,36.8863,36.78,36.8509,58359.0
2020-12-31 15:20:00,41.57,41.6,41.5,41.55,77847.0,36.842,36.8686,36.78,36.8243,77847.0
2020-12-31 15:30:00,41.55,41.68,41.52,41.6,88324.0,36.8243,36.9395,36.7977,36.8686,88324.0
2020-12-31 15:40:00,41.58,41.61,41.49,41.49,107228.0,36.8509,36.8775,36.7711,36.7711,107228.0
2020-12-31 15:50:00,41.5,41.55,41.31,41.35,340232.0,36.78,36.8243,36.6116,36.647,340232.0
2021-01-04 09:30:00,41.73,42.1,41.65,41.9,175165.0,36.9838,37.3117,36.9129,37.1345,175165.0
2021-01-04 09:40:00,41.87,42.23,41.85,42.16,164619.0,37.1079,37.427,37.0902,37.3649,164619.0
2021-01-04 09:50:00,42.16,42.16,41.78,41.96,72518.0,37.3649,37.3649,37.0281,37.1877,72518.0
2021-01-04 10:00:00,41.96,42.02,41.66,41.72,78192.0,37.1877,37.2408,36.9218,36.975,78192.0
2021-01-04 10:10:00,41.7,41.77,41.49,41.49,86275.0,36.9572,37.0193,36.7711,36.7711,86275.0
2021-01-04 10:20:00,41.5,41.52,41.36,41.38,61665.0,36.78,36.7977,36.6559,36.6736,61665.0
2021-01-04 10:30:00,41.36,41.38,40.97,41.01,86851.0,36.6559,36.6736,36.3103,36.3457,86851.0
2021-01-04 10:40:00,40.98,41.01,40.81,40.87,57000.0,36.3191,36.3457,36.1685,36.2216,57000.0
2021-01-04 10:50:00,40.87,40.87,40.45,40.64,128585.0,36.2216,36.2216,35.8494,36.0178,128585.0
2021-01-04 11:00:00,40.62,40.75,40.41,40.47,87481.0,36.0001,36.1153,35.814,35.8671,87481.0
2021-01-04 11:10:00,40.47,40.63,40.35,40.63,50113.0,35.8671,36.0089,35.7608,36.0089,50113.0
2021-01-04 11:20:00,40.6,40.6,40.33,40.43,71164.0,35.9823,35.9823,35.7431,35.8317,71164.0
2021-01-04 11:30:00,40.42,40.58,40.33,40.47,71997.0,35.8228,35.9646,35.7431,35.8671,71997.0
2021-01-04 11:40:00,40.46,40.64,40.41,40.62,46846.0,35.8583,36.0178,35.814,36.0001,46846.0
2021-01-04 11:50:00,40.63,40.77,40.41,40.52,105505.0,36.0089,36.133,35.814,35.9114,105505.0
2021-01-04 12:00:00,40.51,40.7,40.47,40.67,28238.0,35.9026,36.071,35.8671,36.0444,28238.0
2021-01-04 12:10:00,40.71,40.73,40.39,40.46,46863.0,36.0798,36.0976,35.7962,35.8583,46863.0
2021-01-04 12:20:00,40.45,40.58,40.35,40.55,58962.0,35.8494,35.9646,35.7608,35.938,58962.0
2021-01-04 12:30:00,40.54,40.56,40.3,40.39,64273.0,35.9292,35.9469,35.7165,35.7962,64273.0
2021-01-04 12:40:00,40.36,40.45,40.33,40.42,48181.0,35.7696,35.8494,35.7431,35.8228,48181.0
2021-01-04 12:50:00,40.42,40.64,40.4,40.62,27591.0,35.8228,36.0178,35.8051,36.0001,27591.0
2021-01-04 13:00:00,40.61,40.83,40.61,40.83,49271.0,35.9912,36.1862,35.9912,36.1862,49271.0
2021-01-04 13:10:00,40.8,40.87,40.77,40.84,46454.0,36.1596,36.2216,36.133,36.1951,46454.0
2021-01-04 13:20:00,40.86,41.14,40.82,41.13,48981.0,36.2128,36.4609,36.1773,36.4521,48981.0
2021-01-04 13:30:00,41.08,41.22,41.03,41.12,78346.0,36.4078,36.5318,36.3634,36.4432,78346.0
2021-01-04 13:40:00,41.13,41.18,40.99,41.02,48866.0,36.4521,36.4964,36.328,36.3546,48866.0
2021-01-04 13:50:00,41.02,41.15,40.99,41.11,43433.0,36.3546,36.4698,36.328,36.4343,43433.0
2021-01-04 14:00:00,41.1,41.16,41.0,41.01,67897.0,36.4255,36.4787,36.3369,36.3457,67897.0
2021-01-04 14:10:00,41.02,41.1,40.96,41.05,103185.0,36.3546,36.4255,36.3014,36.3812,103185.0
2021-01-04 14:20:00,41.03,41.16,40.93,40.93,46861.0,36.3634,36.4787,36.2748,36.2748,46861.0
2021-01-04 14:30:00,40.93,40.93,40.59,40.62,53177.0,36.2748,36.2748,35.9735,36.0001,53177.0
2021-01-04 14:40:00,40.63,40.81,40.6,40.67,49912.0,36.0089,36.1685,35.9823,36.0444,49912.0
2021-01-04 14:50:00,40.7,41.05,40.64,40.97,81377.0,36.071,36.3812,36.0178,36.3103,81377.0
2021-01-04 15:00:00,40.96,41.0,40.74,40.82,54903.0,36.3014,36.3369,36.1064,36.1773,54903.0
2021-01-04 15:10:00,40.84,40.87,40.66,40.72,42137.0,36.1951,36.2216,36.0355,36.0887,42137.0
2021-01-04 15:20:00,40.73,40.77,40.63,40.76,70727.0,36.0976,36.133,36.0089,36.1241,70727.0
2021-01-04 15:30:00,40.75,40.9,40.66,40.86,85609.0,36.1153,36.2482,36.0355,36.2128,85609.0
2021-01-04 15:40:00,40.87,40.88,40.72,40.87,97454.0,36.2216,36.2305,36.0887,36.2216,97454.0
2021-01-04 15:50:00,40.88,40.9,40.69,40.75,358925.0,36.2305,36.2482,36.0621,36.1153,358925.0
2021-01-05 09:30:00,40.99,41.8,40.94,41.67,279915.0,36.328,37.0459,36.2837,36.9307,279915.0
2021-01-05 09:40:00,41.74,42.11,41.56,42.11,168489.0,36.9927,37.3206,36.8332,37.3206,168489.0
2021-01-05 09:50:00,42.11,42.16,41.56,41.71,166249.0,37.3206,37.3649,36.8332,36.9661,166249.0
2021-01-05 10:00:00,41.73,42.2,41.73,41.86,110722.0,36.9838,37.4004,36.9838,37.099,110722.0
2021-01-05 10:10:00,41.88,41.99,41.77,41.78,38086.0,37.1168,37.2143,37.0193,37.0281,38086.0
2021-01-05 10:20:00,41.78,42.09,41.76,41.85,159693.0,37.0281,37.3029,37.0104,37.0902,159693.0
2021-01-05 10:30:00,41.88,42.08,41.85,41.99,62960.0,37.1168,37.294,37.0902,37.2143,62960.0
2021-01-05 10:40:00,42.02,42.1,41.66,41.85,61844.0,37.2408,37.3117,36.9218,37.0902,61844.0
2021-01-05 10:50:00,41.86,42.19,41.86,42.13,123335.0,37.099,37.3915,37.099,37.3383,123335.0
2021-01-05 11:00:00,42.12,42.34,42.05,42.31,130622.0,37.3295,37.5244,37.2674,37.4979,130622.0
2021-01-05 11:10:00,42.32,42.53,42.26,42.48,116217.0,37.5067,37.6928,37.4535,37.6485,116217.0
2021-01-05 11:20:00,42.49,42.8,42.49,42.75,130050.0,37.6574,37.9321,37.6574,37.8878,130050.0
2021-01-05 11:30:00,42.77,42.8,42.35,42.47,112418.0,37.9055,37.9321,37.5333,37.6397,112418.0
2021-01-05 11:40:00,42.47,42.53,42.3,42.3,37077.0,37.6397,37.6928,37.489,37.489,37077.0
2021-01-05 11:50:00,42.3,42.42,42.22,42.4,47351.0,37.489,37.5953,37.4181,37.5776,47351.0
2021-01-05 12:00:00,42.4,42.65,42.35,42.59,46575.0,37.5776,37.7992,37.5333,37.746,46575.0
2021-01-05 12:10:00,42.56,42.73,42.55,42.62,106982.0,37.7194,37.8701,37.7106,37.7726,106982.0
2021-01-05 12:20:00,42.62,42.78,42.52,42.68,90770.0,37.7726,37.9144,37.684,37.8258,90770.0
2021-01-05 12:30:00,42.69,42.79,42.63,42.77,77848.0,37.8346,37.9233,37.7815,37.9055,77848.0
2021-01-05 12:40:00,42.77,42.88,42.7,42.82,72000.0,37.9055,38.003,37.8435,37.9499,72000.0
2021-01-05 12:50:00,42.82,42.93,42.76,42.92,49569.0,37.9499,38.0473,37.8967,38.0385,49569.0
2021-01-05 13:00:00,42.91,43.18,42.88,43.05,125275.0,38.0296,38.2689,38.003,38.1537,125275.0
2021-01-05 13:10:00,43.06,43.16,42.99,43.15,75116.0,38.1626,38.2512,38.1005,38.2423,75116.0
2021-01-05 13:20:00,43.14,43.31,43.1,43.31,67382.0,38.2335,38.3841,38.198,38.3841,67382.0
2021-01-05 13:30:00,43.32,43.32,43.17,43.25,53592.0,38.393,38.393,38.26,38.3309,53592.0
2021-01-05 13:40:00,43.27,43.29,42.98,42.99,85287.0,38.3487,38.3664,38.0917,38.1005,85287.0
2021-01-05 13:50:00,42.99,43.17,42.91,43.13,94916.0,38.1005,38.26,38.0296,38.2246,94916.0
2021-01-05 14:00:00,43.13,43.22,43.11,43.14,103074.0,38.2246,38.3044,38.2069,38.2335,103074.0
2021-01-05 14:10:00,43.14,43.27,43.14,43.16,61081.0,38.2335,38.3487,38.2335,38.2512,61081.0
2021-01-05 14:20:00,43.16,43.26,43.07,43.07,63431.0,38.2512,38.3398,38.1714,38.1714,63431.0
2021-01-05 14:30:00,43.07,43.09,42.79,42.8,94394.0,38.1714,38.1891,37.9233,37.9321,94394.0
2021-01-05 14:40:00,42.8,42.89,42.69,42.77,188101.0,37.9321,38.0119,37.8346,37.9055,188101.0
2021-01-05 14:50:00,42.76,42.78,42.29,42.32,104899.0,37.8967,37.9144,37.4801,37.5067,104899.0
2021-01-05 15:00:00,42.31,42.63,42.31,42.59,87128.0,37.4979,37.7815,37.4979,37.746,87128.0
2021-01-05 15:10:00,42.57,42.71,42.4,42.41,96784.0,37.7283,37.8524,37.5776,37.5865,96784.0
2021-01-05 15:20:00,42.41,42.44,42.28,42.36,117362.0,37.5865,37.6131,37.4713,37.5422,117362.0
2021-01-05 15:30:00,42.34,42.34,42.16,42.22,117167.0,37.5244,37.5244,37.3649,37.4181,117167.0
2021-01-05 15:40:00,42.23,42.38,42.16,42.21,147066.0,37.427,37.5599,37.3649,37.4092,147066.0
2021-01-05 15:50:00,42.21,42.25,42.0,42.09,403317.0,37.4092,37.4447,37.2231,37.3029,403317.0
2021-01-06 09:30:00,43.12,43.55,42.62,42.63,245209.0,38.2157,38.5968,37.7726,37.7815,245209.0
2021-01-06 09:40:00,42.67,42.71,42.25,42.49,156117.0,37.8169,37.8524,37.4447,37.6574,156117.0
2021-01-06 09:50:00,42.47,42.5,41.95,42.07,221681.0,37.6397,37.6663,37.1788,37.2852,221681.0
2021-01-06 10:00:00,42.07,42.43,42.07,42.23,120214.0,37.2852,37.6042,37.2852,37.427,120214.0
2021-01-06 10:10:00,42.22,42.58,42.04,42.52,138585.0,37.4181,37.7372,37.2586,37.684,138585.0
2021-01-06 10:20:00,42.52,42.61,42.34,42.51,144922.0,37.684,37.7637,37.5244,37.6751,144922.0
2021-01-06 10:30:00,42.53,43.02,42.5,43.0,205414.0,37.6928,38.1271,37.6663,38.1094,205414.0
2021-01-06 10:40:00,43.01,43.05,42.63,42.78,135131.0,38.1182,38.1537,37.7815,37.9144,135131.0
2021-01-06 10:50:00,42.79,43.3,42.78,43.25,206296.0,37.9233,38.3753,37.9144,38.3309,206296.0
2021-01-06 11:00:00,43.23,43.24,42.92,43.08,137073.0,38.3132,38.3221,38.0385,38.1803,137073.0
2021-01-06 11:10:00,43.07,43.11,42.98,43.04,82147.0,38.1714,38.2069,38.0917,38.1448,82147.0
2021-01-06 11:20:00,43.03,43.43,42.99,43.36,87131.0,38.136,38.4905,38.1005,38.4284,87131.0
2021-01-06 11:30:00,43.38,43.4,42.94,43.03,128321.0,38.4462,38.4639,38.0562,38.136,128321.0
2021-01-06 11:40:00,43.03,43.11,42.83,43.08,106707.0,38.136,38.2069,37.9587,38.1803,106707.0
2021-01-06 11:50:00,43.08,43.13,42.98,43.05,80923.0,38.1803,38.2246,38.0917,38.1537,80923.0
2021-01-06 12:00:00,43.05,43.1,42.89,42.96,89903.0,38.1537,38.198,38.0119,38.0739,89903.0
2021-01-06 12:10:00,42.95,43.08,42.91,43.04,47146.0,38.0651,38.1803,38.0296,38.1448,47146.0
2021-01-06 12:20:00,43.03,43.16,43.0,43.13,51839.0,38.136,38.2512,38.1094,38.2246,51839.0
2021-01-06 12:30:00,43.14,43.24,43.1,43.23,64059.0,38.2335,38.3221,38.198,38.3132,64059.0
2021-01-06 12:40:00,43.22,43.33,43.21,43.3,56821.0,38.3044,38.4018,38.2955,38.3753,56821.0
2021-01-06 12:50:00,43.31,43.38,43.15,43.15,83742.0,38.3841,38.4462,38.2423,38.2423,83742.0
2021-01-06 13:00:00,43.15,43.46,43.14,43.45,89473.0,38.2423,38.5171,38.2335,38.5082,89473.0
2021-01-06 13:10:00,43.46,43.57,43.37,43.49,113499.0,38.5171,38.6146,38.4373,38.5437,113499.0
2021-01-06 13:20:00,43.49,43.5,43.23,43.23,120001.0,38.5437,38.5525,38.3132,38.3132,120001.0
2021-01-06 13:30:00,43.23,43.3,43.18,43.25,53346.0,38.3132,38.3753,38.2689,38.3309,53346.0
2021-01-06 13:40:00,43.25,43.33,43.16,43.32,64319.0,38.3309,38.4018,38.2512,38.393,64319.0
2021-01-06 13:50:00,43.31,43.36,43.17,43.24,73212.0,38.3841,38.4284,38.26,38.3221,73212.0
2021-01-06 14:00:00,43.23,43.33,43.21,43.21,44258.0,38.3132,38.4018,38.2955,38.2955,44258.0
2021-01-06 14:10:00,43.2,43.27,42.91,43.0,54706.0,38.2866,38.3487,38.0296,38.1094,54706.0
2021-01-06 14:20:00,43.01,43.07,42.74,42.79,88057.0,38.1182,38.1714,37.879,37.9233,88057.0
2021-01-06 14:30:00,42.79,42.88,42.43,42.47,131323.0,37.9233,38.003,37.6042,37.6397,131323.0
2021-01-06 14:40:00,42.46,42.51,42.21,42.25,131487.0,37.6308,37.6751,37.4092,37.4447,131487.0
2021-01-06 14:50:00,42.26,42.57,42.16,42.57,160642.0,37.4535,37.7283,37.3649,37.7283,160642.0
2021-01-06 15:00:00,42.55,42.59,42.23,42.29,81705.0,37.7106,37.746,37.427,37.4801,81705.0
2021-01-06 15:10:00,42.29,42.63,42.28,42.51,84710.0,37.4801,37.7815,37.4713,37.6751,84710.0
2021-01-06 15:20:00,42.53,42.79,42.37,42.74,81753.0,37.6928,37.9233,37.551,37.879,81753.0
2021-01-06 15:30:00,42.75,42.79,42.55,42.62,127616.0,37.8878,37.9233,37.7106,37.7726,127616.0
2021-01-06 15:40:00,42.62,42.95,42.58,42.92,190117.0,37.7726,38.0651,37.7372,38.0385,190117.0
2021-01-06 15:50:00,42.91,42.98,42.69,42.96,459768.0,38.0296,38.0917,37.8346,38.0739,459768.0
2021-01-07 09:30:00,43.2,43.26,42.88,43.18,187804.0,38.2866,38.3398,38.003,38.2689,187804.0
2021-01-07 09:40:00,43.14,43.6,43.06,43.56,87266.0,38.2335,38.6411,38.1626,38.6057,87266.0
2021-01-07 09:50:00,43.55,43.94,43.55,43.83,132891.0,38.5968,38.9425,38.5968,38.845,132891.0
2021-01-07 10:00:00,43.84,43.91,43.67,43.74,60248.0,38.8538,38.9159,38.7032,38.7652,60248.0
2021-01-07 10:10:00,43.72,44.03,43.58,44.0,175989.0,38.7475,39.0222,38.6234,38.9956,175989.0
2021-01-07 10:20:00,43.98,44.26,43.91,44.24,136271.0,38.9779,39.2261,38.9159,39.2084,136271.0
2021-01-07 10:30:00,44.24,44.78,44.23,44.73,135089.0,39.2084,39.6869,39.1995,39.6426,135089.0
2021-01-07 10:40:00,44.72,44.72,44.33,44.5,143213.0,39.6338,39.6338,39.2881,39.4388,143213.0
2021-01-07 10:50:00,44.47,44.56,44.26,44.48,147031.0,39.4122,39.492,39.2261,39.4211,147031.0
2021-01-07 11:00:00,44.49,44.58,44.4,44.41,89366.0,39.4299,39.5097,39.3502,39.359,89366.0
2021-01-07 11:10:00,44.41,44.47,44.23,44.27,87933.0,39.359,39.4122,39.1995,39.2349,87933.0
2021-01-07 11:20:00,44.27,44.44,44.27,44.3,86090.0,39.2349,39.3856,39.2349,39.2615,86090.0
2021-01-07 11:30:00,44.3,44.48,44.2,44.2,123687.0,39.2615,39.4211,39.1729,39.1729,123687.0
2021-01-07 11:40:00,44.21,44.44,44.18,44.32,92436.0,39.1818,39.3856,39.1552,39.2793,92436.0
2021-01-07 11:50:00,44.32,44.34,44.06,44.25,256869.0,39.2793,39.297,39.0488,39.2172,256869.0
2021-01-07 12:00:00,44.24,44.24,44.04,44.06,98708.0,39.2084,39.2084,39.0311,39.0488,98708.0
2021-01-07 12:10:00,44.06,44.37,44.03,44.23,99569.0,39.0488,39.3236,39.0222,39.1995,99569.0
2021-01-07 12:20:00,44.25,44.39,44.19,44.35,51359.0,39.2172,39.3413,39.164,39.3058,51359.0
2021-01-07 12:30:00,44.34,44.43,44.25,44.36,84009.0,39.297,39.3767,39.2172,39.3147,84009.0
2021-01-07 12:40:00,44.35,44.37,44.24,44.25,61661.0,39.3058,39.3236,39.2084,39.2172,61661.0
2021-01-07 12:50:00,44.27,44.35,44.22,44.28,49105.0,39.2349,39.3058,39.1906,39.2438,49105.0
2021-01-07 13:00:00,44.29,44.35,44.2,44.21,56710.0,39.2527,39.3058,39.1729,39.1818,56710.0
2021-01-07 13:10:00,44.23,44.24,44.04,44.08,58383.0,39.1995,39.2084,39.0311,39.0665,58383.0
2021-01-07 13:20:00,44.09,44.16,44.01,44.03,57488.0,39.0754,39.1374,39.0045,39.0222,57488.0
2021-01-07 13:30:00,44.04,44.11,43.96,43.99,68501.0,39.0311,39.0931,38.9602,38.9868,68501.0
2021-01-07 13:40:00,43.99,44.05,43.86,43.88,88784.0,38.9868,39.04,38.8716,38.8893,88784.0
2021-01-07 13:50:00,43.9,44.05,43.82,43.94,105732.0,38.907,39.04,38.8361,38.9425,105732.0
2021-01-07 14:00:00,43.95,44.02,43.86,43.9,66526.0,38.9513,39.0134,38.8716,38.907,66526.0
2021-01-07 14:10:00,43.89,43.97,43.87,43.91,49112.0,38.8982,38.9691,38.8804,38.9159,49112.0
2021-01-07 14:20:00,43.91,44.05,43.88,43.94,71332.0,38.9159,39.04,38.8893,38.9425,71332.0
2021-01-07 14:30:00,43.95,44.02,43.92,44.02,56224.0,38.9513,39.0134,38.9247,39.0134,56224.0
2021-01-07 14:40:00,44.01,44.04,43.95,43.98,63801.0,39.0045,39.0311,38.9513,38.9779,63801.0
2021-01-07 14:50:00,43.98,44.17,43.97,44.16,70181.0,38.9779,39.1463,38.9691,39.1374,70181.0
2021-01-07 15:00:00,44.15,44.24,44.14,44.22,55131.0,39.1286,39.2084,39.1197,39.1906,55131.0
2021-01-07 15:10:00,44.21,44.28,44.19,44.27,98831.0,39.1818,39.2438,39.164,39.2349,98831.0
2021-01-07 15:20:00,44.27,44.39,44.26,44.37,91835.0,39.2349,39.3413,39.2261,39.3236,91835.0
2021-01-07 15:30:00,44.37,44.51,44.28,44.51,175555.0,39.3236,39.4476,39.2438,39.4476,175555.0
2021-01-07 15:40:00,44.51,44.54,44.37,44.47,215574.0,39.4476,39.4742,39.3236,39.4122,215574.0
2021-01-07 15:50:00,44.47,44.5,44.16,44.18,588817.0,39.4122,39.4388,39.1374,39.1552,588817.0
2021-01-08 09:30:00,44.75,44.79,44.15,44.18,152321.0,39.6603,39.6958,39.1286,39.1552,152321.0
2021-01-08 09:40:00,44.17,44.55,44.08,44.41,71929.0,39.1463,39.4831,39.0665,39.359,71929.0
2021-01-08 09:50:00,44.43,44.44,43.99,44.09,81837.0,39.3767,39.3856,38.9868,39.0754,81837.0
2021-01-08 10:00:00,44.09,44.23,43.85,44.06,144717.0,39.0754,39.1995,38.8627,39.0488,144717.0
2021-01-08 10:10:00,44.06,44.13,43.84,43.84,58496.0,39.0488,39.1109,38.8538,38.8538,58496.0
2021-01-08 10:20:00,43.82,43.89,43.56,43.57,75831.0,38.8361,38.8982,38.6057,38.6146,75831.0
2021-01-08 10:30:00,43.61,43.83,43.59,43.74,75683.0,38.65,38.845,38.6323,38.7652,75683.0
2021-01-08 10:40:00,43.77,43.89,43.71,43.88,57017.0,38.7918,38.8982,38.7386,38.8893,57017.0
2021-01-08 10:50:00,43.89,44.02,43.83,43.99,72802.0,38.8982,39.0134,38.845,38.9868,72802.0
2021-01-08 11:00:00,44.01,44.19,43.87,43.98,66007.0,39.0045,39.164,38.8804,38.9779,66007.0
2021-01-08 11:10:00,44.0,44.24,43.95,44.13,131372.0,38.9956,39.2084,38.9513,39.1109,131372.0
2021-01-08 11:20:00,44.12,44.31,44.07,44.09,58559.0,39.102,39.2704,39.0577,39.0754,58559.0
2021-01-08 11:30:00,44.09,44.2,44.02,44.18,51917.0,39.0754,39.1729,39.0134,39.1552,51917.0
2021-01-08 11:40:00,44.17,44.3,44.14,44.28,56956.0,39.1463,39.2615,39.1197,39.2438,56956.0
2021-01-08 11:50:00,44.26,44.27,44.14,44.21,27401.0,39.2261,39.2349,39.1197,39.1818,27401.0
2021-01-08 12:00:00,44.2,44.21,43.9,44.01,61989.0,39.1729,39.1818,38.907,39.0045,61989.0
2021-01-08 12:10:00,44.02,44.2,44.01,44.1,63389.0,39.0134,39.1729,39.0045,39.0843,63389.0
2021-01-08 12:20:00,44.11,44.33,44.09,44.32,57444.0,39.0931,39.2881,39.0754,39.2793,57444.0
2021-01-08 12:30:00,44.33,44.42,44.27,44.31,176600.0,39.2881,39.3679,39.2349,39.2704,176600.0
2021-01-08 12:40:00,44.31,44.34,44.19,44.26,67370.0,39.2704,39.297,39.164,39.2261,67370.0
2021-01-08 12:50:00,44.26,44.34,44.24,44.25,54983.0,39.2261,39.297,39.2084,39.2172,54983.0
2021-01-08 13:00:00,44.25,44.36,44.25,44.33,91119.0,39.2172,39.3147,39.2172,39.2881,91119.0
2021-01-08 13:10:00,44.32,44.32,43.64,43.65,127726.0,39.2793,39.2793,38.6766,38.6855,127726.0
2021-01-08 13:20:00,43.63,43.69,43.45,43.52,86347.0,38.6677,38.7209,38.5082,38.5702,86347.0
2021-01-08 13:30:00,43.51,43.53,43.31,43.44,77612.0,38.5614,38.5791,38.3841,38.4993,77612.0
2021-01-08 13:40:00,43.44,43.47,43.26,43.32,54627.0,38.4993,38.5259,38.3398,38.393,54627.0
2021-01-08 13:50:00,43.33,43.35,43.15,43.21,77802.0,38.4018,38.4196,38.2423,38.2955,77802.0
2021-01-08 14:00:00,43.21,43.4,43.2,43.37,88223.0,38.2955,38.4639,38.2866,38.4373,88223.0
2021-01-08 14:10:00,43.38,43.52,43.31,43.48,88509.0,38.4462,38.5702,38.3841,38.5348,88509.0
2021-01-08 14:20:00,43.47,43.5,43.34,43.5,49454.0,38.5259,38.5525,38.4107,38.5525,49454.0
2021-01-08 14:30:00,43.51,43.6,43.44,43.5,72750.0,38.5614,38.6411,38.4993,38.5525,72750.0
2021-01-08 14:40:00,43.49,43.49,43.3,43.37,44431.0,38.5437,38.5437,38.3753,38.4373,44431.0
2021-01-08 14:50:00,43.38,43.48,43.3,43.34,57478.0,38.4462,38.5348,38.3753,38.4107,57478.0
2021-01-08 15:00:00,43.34,43.54,43.34,43.54,48755.0,38.4107,38.588,38.4107,38.588,48755.0
2021-01-08 15:10:00,43.54,43.54,43.43,43.48,57314.0,38.588,38.588,38.4905,38.5348,57314.0
2021-01-08 15:20:00,43.47,43.5,43.36,43.49,64724.0,38.5259,38.5525,38.4284,38.5437,64724.0
2021-01-08 15:30:00,43.49,43.5,43.29,43.34,122505.0,38.5437,38.5525,38.3664,38.4107,122505.0
2021-01-08 15:40:00,43.34,43.36,43.17,43.22,123858.0,38.4107,38.4284,38.26,38.3044,123858.0
2021-01-08 15:50:00,43.21,43.28,43.11,43.19,501013.0,38.2955,38.3575,38.2069,38.2778,501013.0
2021-01-11 09:30:00,42.38,43.09,42.06,43.0,211204.0,37.5599,38.1891,37.2763,38.1094,211204.0
2021-01-11 09:40:00,43.0,43.07,42.89,42.91,57635.0,38.1094,38.1714,38.0119,38.0296,57635.0
2021-01-11 09:50:00,42.91,43.25,42.88,43.2,97704.0,38.0296,38.3309,38.003,38.2866,97704.0
2021-01-11 10:00:00,43.2,43.3,43.0,43.02,59543.0,38.2866,38.3753,38.1094,38.1271,59543.0
2021-01-11 10:10:00,43.04,43.19,42.91,43.11,58599.0,38.1448,38.2778,38.0296,38.2069,58599.0
2021-01-11 10:20:00,43.14,43.17,42.85,42.91,66186.0,38.2335,38.26,37.9764,38.0296,66186.0
2021-01-11 10:30:00,42.91,43.05,42.82,43.05,109124.0,38.0296,38.1537,37.9499,38.1537,109124.0
2021-01-11 10:40:00,43.04,43.23,43.0,43.01,46605.0,38.1448,38.3132,38.1094,38.1182,46605.0
2021-01-11 10:50:00,42.95,42.96,42.78,42.91,46891.0,38.0651,38.0739,37.9144,38.0296,46891.0
2021-01-11 11:00:00,42.9,42.97,42.84,42.96,35169.0,38.0208,38.0828,37.9676,38.0739,35169.0
2021-01-11 11:10:00,42.98,43.12,42.91,43.11,103577.0,38.0917,38.2157,38.0296,38.2069,103577.0
2021-01-11 11:20:00,43.11,43.42,43.11,43.38,128265.0,38.2069,38.4816,38.2069,38.4462,128265.0
2021-01-11 11:30:00,43.38,43.67,43.28,43.65,61468.0,38.4462,38.7032,38.3575,38.6855,61468.0
2021-01-11 11:40:00,43.67,43.83,43.65,43.73,74985.0,38.7032,38.845,38.6855,38.7564,74985.0
2021-01-11 11:50:00,43.75,43.83,43.69,43.79,65550.0,38.7741,38.845,38.7209,38.8095,65550.0
2021-01-11 12:00:00,43.8,43.82,43.6,43.61,36291.0,38.8184,38.8361,38.6411,38.65,36291.0
2021-01-11 12:10:00,43.6,43.72,43.58,43.58,35640.0,38.6411,38.7475,38.6234,38.6234,35640.0
2021-01-11 12:20:00,43.61,43.67,43.57,43.61,82057.0,38.65,38.7032,38.6146,38.65,82057.0
2021-01-11 12:30:00,43.61,43.79,43.6,43.73,130366.0,38.65,38.8095,38.6411,38.7564,130366.0
2021-01-11 12:40:00,43.75,43.76,43.56,43.75,35998.0,38.7741,38.7829,38.6057,38.7741,35998.0
2021-01-11 12:50:00,43.75,43.84,43.67,43.67,113726.0,38.7741,38.8538,38.7032,38.7032,113726.0
2021-01-11 13:00:00,43.64,43.76,43.62,43.67,35690.0,38.6766,38.7829,38.6589,38.7032,35690.0
2021-01-11 13:10:00,43.68,43.74,43.66,43.72,30060.0,38.712,38.7652,38.6943,38.7475,30060.0
2021-01-11 13:20:00,43.71,43.76,43.51,43.56,68835.0,38.7386,38.7829,38.5614,38.6057,68835.0
2021-01-11 13:30:00,43.55,43.64,43.53,43.62,65351.0,38.5968,38.6766,38.5791,38.6589,65351.0
2021-01-11 13:40:00,43.62,43.62,43.44,43.53,46703.0,38.6589,38.6589,38.4993,38.5791,46703.0
2021-01-11 13:50:00,43.53,43.61,43.5,43.54,41148.0,38.5791,38.65,38.5525,38.588,41148.0
2021-01-11 14:00:00,43.53,43.72,43.52,43.72,40853.0,38.5791,38.7475,38.5702,38.7475,40853.0
2021-01-11 14:10:00,43.72,43.74,43.52,43.54,46038.0,38.7475,38.7652,38.5702,38.588,46038.0
2021-01-11 14:20:00,43.54,43.58,43.42,43.49,46544.0,38.588,38.6234,38.4816,38.5437,46544.0
2021-01-11 14:30:00,43.48,43.53,43.45,43.52,33255.0,38.5348,38.5791,38.5082,38.5702,33255.0
2021-01-11 14:40:00,43.52,43.57,43.42,43.57,92660.0,38.5702,38.6146,38.4816,38.6146,92660.0
2021-01-11 14:50:00,43.57,43.64,43.5,43.58,35267.0,38.6146,38.6766,38.5525,38.6234,35267.0
2021-01-11 15:00:00,43.57,43.64,43.45,43.47,54925.0,38.6146,38.6766,38.5082,38.5259,54925.0
2021-01-11 15:10:00,43.47,43.51,43.32,43.34,78777.0,38.5259,38.5614,38.393,38.4107,78777.0
2021-01-11 15:20:00,43.34,43.58,43.33,43.55,102436.0,38.4107,38.6234,38.4018,38.5968,102436.0
2021-01-11 15:30:00,43.56,43.69,43.5,43.5,111395.0,38.6057,38.7209,38.5525,38.5525,111395.0
2021-01-11 15:40:00,43.5,43.56,43.39,43.53,138655.0,38.5525,38.6057,38.455,38.5791,138655.0
2021-01-11 15:50:00,43.53,43.61,43.47,43.59,352161.0,38.5791,38.65,38.5259,38.6323,352161.0
2021-01-12 09:30:00,43.7,44.15,43.5,43.7,173964.0,38.7298,39.1286,38.5525,38.7298,173964.0
2021-01-12 09:40:00,43.73,44.09,43.66,44.07,129609.0,38.7564,39.0754,38.6943,39.0577,129609.0
2021-01-12 09:50:00,44.05,44.33,43.78,44.3,127066.0,39.04,39.2881,38.8007,39.2615,127066.0
2021-01-12 10:00:00,44.32,44.54,44.28,44.49,204937.0,39.2793,39.4742,39.2438,39.4299,204937.0
2021-01-12 10:10:00,44.48,45.42,44.38,45.42,1629885.0,39.4211,40.2541,39.3324,40.2541,1629885.0
2021-01-12 10:20:00,45.4,45.43,45.01,45.05,228399.0,40.2364,40.263,39.8908,39.9262,228399.0
2021-01-12 10:30:00,45.05,45.23,44.94,45.13,205684.0,39.9262,40.0858,39.8287,39.9971,205684.0
2021-01-12 10:40:00,45.15,45.21,44.88,45.11,213400.0,40.0149,40.068,39.7756,39.9794,213400.0
2021-01-12 10:50:00,45.13,45.25,45.07,45.13,116120.0,39.9971,40.1035,39.944,39.9971,116120.0
2021-01-12 11:00:00,45.15,45.18,44.96,45.07,126842.0,40.0149,40.0414,39.8465,39.944,126842.0
2021-01-12 11:10:00,45.09,45.1,44.7,44.84,182657.0,39.9617,39.9705,39.616,39.7401,182657.0
2021-01-12 11:20:00,44.83,44.89,44.73,44.73,77017.0,39.7312,39.7844,39.6426,39.6426,77017.0
2021-01-12 11:30:00,44.73,44.77,44.6,44.62,69120.0,39.6426,39.6781,39.5274,39.5451,69120.0
2021-01-12 11:40:00,44.61,45.23,44.55,45.2,165713.0,39.5363,40.0858,39.4831,40.0592,165713.0
2021-01-12 11:50:00,45.21,45.23,44.87,45.09,116330.0,40.068,40.0858,39.7667,39.9617,116330.0
2021-01-12 12:00:00,45.1,45.14,44.89,44.98,91695.0,39.9705,40.006,39.7844,39.8642,91695.0
2021-01-12 12:10:00,44.97,45.12,44.82,45.1,105158.0,39.8553,39.9883,39.7224,39.9705,105158.0
2021-01-12 12:20:00,45.1,45.17,44.93,45.16,99935.0,39.9705,40.0326,39.8199,40.0237,99935.0
2021-01-12 12:30:00,45.16,45.16,45.03,45.14,85583.0,40.0237,40.0237,39.9085,40.006,85583.0
2021-01-12 12:40:00,45.15,45.2,44.94,45.01,190843.0,40.0149,40.0592,39.8287,39.8908,190843.0
2021-01-12 12:50:00,45.0,45.22,44.98,45.21,87946.0,39.8819,40.0769,39.8642,40.068,87946.0
2021-01-12 13:00:00,45.21,45.27,45.13,45.22,102940.0,40.068,40.1212,39.9971,40.0769,102940.0
2021-01-12 13:10:00,45.23,45.27,45.13,45.13,94224.0,40.0858,40.1212,39.9971,39.9971,94224.0
2021-01-12 13:20:00,45.15,45.2,45.0,45.18,89971.0,40.0149,40.0592,39.8819,40.0414,89971.0
2021-01-12 13:30:00,45.17,45.47,45.17,45.25,169675.0,40.0326,40.2985,40.0326,40.1035,169675.0
2021-01-12 13:40:00,45.25,45.41,45.14,45.38,85279.0,40.1035,40.2453,40.006,40.2187,85279.0
2021-01-12 13:50:00,45.37,45.39,45.22,45.24,82382.0,40.2098,40.2276,40.0769,40.0946,82382.0
2021-01-12 14:00:00,45.24,45.32,45.13,45.2,58608.0,40.0946,40.1655,39.9971,40.0592,58608.0
2021-01-12 14:10:00,45.2,45.31,45.16,45.22,86508.0,40.0592,40.1567,40.0237,40.0769,86508.0
2021-01-12 14:20:00,45.22,45.32,45.17,45.25,105844.0,40.0769,40.1655,40.0326,40.1035,105844.0
2021-01-12 14:30:00,45.27,45.37,45.24,45.36,85340.0,40.1212,40.2098,40.0946,40.201,85340.0
2021-01-12 14:40:00,45.36,45.43,45.2,45.31,83491.0,40.201,40.263,40.0592,40.1567,83491.0
2021-01-12 14:50:00,45.29,45.41,45.26,45.39,77161.0,40.1389,40.2453,40.1123,40.2276,77161.0
2021-01-12 15:00:00,45.4,45.48,45.33,45.46,134963.0,40.2364,40.3073,40.1744,40.2896,134963.0
2021-01-12 15:10:00,45.46,45.48,45.37,45.4,160347.0,40.2896,40.3073,40.2098,40.2364,160347.0
2021-01-12 15:20:00,45.41,45.52,45.4,45.43,245650.0,40.2453,40.3428,40.2364,40.263,245650.0
2021-01-12 15:30:00,45.43,45.65,45.38,45.65,261698.0,40.263,40.458,40.2187,40.458,261698.0
2021-01-12 15:40:00,45.65,45.77,45.59,45.73,322688.0,40.458,40.5643,40.4048,40.5289,322688.0
2021-01-12 15:50:00,45.74,45.78,45.54,45.62,903355.0,40.5377,40.5732,40.3605,40.4314,903355.0
2021-01-13 09:30:00,45.36,45.43,44.71,44.99,206091.0,40.201,40.263,39.6249,39.873,206091.0
2021-01-13 09:40:00,45.02,45.1,44.77,44.82,154593.0,39.8996,39.9705,39.6781,39.7224,154593.0
2021-01-13 09:50:00,44.81,44.84,44.48,44.8,160927.0,39.7135,39.7401,39.4211,39.7047,160927.0
2021-01-13 10:00:00,44.79,44.83,44.55,44.83,72616.0,39.6958,39.7312,39.4831,39.7312,72616.0
2021-01-13 10:10:00,44.78,44.88,44.71,44.87,55945.0,39.6869,39.7756,39.6249,39.7667,55945.0
2021-01-13 10:20:00,44.85,44.9,44.7,44.77,117690.0,39.749,39.7933,39.616,39.6781,117690.0
2021-01-13 10:30:00,44.75,44.75,44.31,44.36,116930.0,39.6603,39.6603,39.2704,39.3147,116930.0
2021-01-13 10:40:00,44.37,44.38,44.15,44.22,88547.0,39.3236,39.3324,39.1286,39.1906,88547.0
2021-01-13 10:50:00,44.22,44.5,44.22,44.45,88613.0,39.1906,39.4388,39.1906,39.3945,88613.0
2021-01-13 11:00:00,44.45,44.46,44.15,44.18,113843.0,39.3945,39.4033,39.1286,39.1552,113843.0
2021-01-13 11:10:00,44.18,44.2,43.79,43.98,161261.0,39.1552,39.1729,38.8095,38.9779,161261.0
2021-01-13 11:20:00,43.97,44.13,43.92,44.1,73045.0,38.9691,39.1109,38.9247,39.0843,73045.0
2021-01-13 11:30:00,44.11,44.22,43.84,43.85,97174.0,39.0931,39.1906,38.8538,38.8627,97174.0
2021-01-13 11:40:00,43.85,43.93,43.77,43.83,107782.0,38.8627,38.9336,38.7918,38.845,107782.0
2021-01-13 11:50:00,43.82,43.9,43.63,43.77,70415.0,38.8361,38.907,38.6677,38.7918,70415.0
2021-01-13 12:00:00,43.78,43.81,43.65,43.77,55557.0,38.8007,38.8273,38.6855,38.7918,55557.0
2021-01-13 12:10:00,43.77,43.78,43.64,43.68,104403.0,38.7918,38.8007,38.6766,38.712,104403.0
2021-01-13 12:20:00,43.68,44.1,43.64,44.09,176579.0,38.712,39.0843,38.6766,39.0754,176579.0
2021-01-13 12:30:00,44.1,44.1,43.93,44.06,77362.0,39.0843,39.0843,38.9336,39.0488,77362.0
2021-01-13 12:40:00,44.05,44.28,43.94,44.28,83077.0,39.04,39.2438,38.9425,39.2438,83077.0
2021-01-13 12:50:00,44.25,44.43,44.18,44.19,126936.0,39.2172,39.3767,39.1552,39.164,126936.0
2021-01-13 13:00:00,44.18,44.4,44.17,44.29,90687.0,39.1552,39.3502,39.1463,39.2527,90687.0
2021-01-13 13:10:00,44.28,44.37,44.19,44.31,106393.0,39.2438,39.3236,39.164,39.2704,106393.0
2021-01-13 13:20:00,44.31,44.43,44.31,44.41,75510.0,39.2704,39.3767,39.2704,39.359,75510.0
2021-01-13 13:30:00,44.43,44.63,44.41,44.61,90613.0,39.3767,39.554,39.359,39.5363,90613.0
2021-01-13 13:40:00,44.61,44.67,44.54,44.61,51179.0,39.5363,39.5894,39.4742,39.5363,51179.0
2021-01-13 13:50:00,44.62,44.75,44.61,44.64,70544.0,39.5451,39.6603,39.5363,39.5629,70544.0
2021-01-13 14:00:00,44.62,44.74,44.52,44.71,116415.0,39.5451,39.6515,39.4565,39.6249,116415.0
2021-01-13 14:10:00,44.7,44.78,44.64,44.69,70800.0,39.616,39.6869,39.5629,39.6072,70800.0
2021-01-13 14:20:00,44.71,44.71,44.47,44.56,66706.0,39.6249,39.6249,39.4122,39.492,66706.0
2021-01-13 14:30:00,44.56,44.74,44.48,44.72,116184.0,39.492,39.6515,39.4211,39.6338,116184.0
2021-01-13 14:40:00,44.72,44.78,44.59,44.76,96270.0,39.6338,39.6869,39.5185,39.6692,96270.0
2021-01-13 14:50:00,44.77,44.77,44.59,44.65,85944.0,39.6781,39.6781,39.5185,39.5717,85944.0
2021-01-13 15:00:00,44.64,44.67,44.45,44.46,106862.0,39.5629,39.5894,39.3945,39.4033,106862.0
2021-01-13 15:10:00,44.48,44.65,44.47,44.64,88632.0,39.4211,39.5717,39.4122,39.5629,88632.0
2021-01-13 15:20:00,44.65,44.67,44.47,44.47,85027.0,39.5717,39.5894,39.4122,39.4122,85027.0
2021-01-13 15:30:00,44.46,44.49,44.34,44.42,131897.0,39.4033,39.4299,39.297,39.3679,131897.0
2021-01-13 15:40:00,44.43,44.43,44.26,44.29,192902.0,39.3767,39.3767,39.2261,39.2527,192902.0
2021-01-13 15:50:00,44.3,44.59,44.29,44.39,574097.0,39.2615,39.5185,39.2527,39.3413,574097.0
2021-01-14 09:30:00,44.5,44.72,44.15,44.53,176562.0,39.4388,39.6338,39.1286,39.4654,176562.0
2021-01-14 09:40:00,44.54,44.57,44.31,44.53,73838.0,39.4742,39.5008,39.2704,39.4654,73838.0
2021-01-14 09:50:00,44.53,44.75,44.46,44.58,74682.0,39.4654,39.6603,39.4033,39.5097,74682.0
2021-01-14 10:00:00,44.58,44.91,44.42,44.85,124014.0,39.5097,39.8021,39.3679,39.749,124014.0
2021-01-14 10:10:00,44.86,45.01,44.81,44.97,79351.0,39.7578,39.8908,39.7135,39.8553,79351.0
2021-01-14 10:20:00,44.97,45.08,44.65,44.65,77981.0,39.8553,39.9528,39.5717,39.5717,77981.0
2021-01-14 10:30:00,44.65,44.69,44.25,44.3,95686.0,39.5717,39.6072,39.2172,39.2615,95686.0
2021-01-14 10:40:00,44.29,44.44,44.02,44.03,108659.0,39.2527,39.3856,39.0134,39.0222,108659.0
2021-01-14 10:50:00,44.03,44.57,44.01,44.57,166851.0,39.0222,39.5008,39.0045,39.5008,166851.0
2021-01-14 11:00:00,44.59,44.83,44.57,44.82,108667.0,39.5185,39.7312,39.5008,39.7224,108667.0
2021-01-14 11:10:00,44.82,45.14,44.82,45.09,81682.0,39.7224,40.006,39.7224,39.9617,81682.0
2021-01-14 11:20:00,45.09,45.15,44.99,45.06,97264.0,39.9617,40.0149,39.873,39.9351,97264.0
2021-01-14 11:30:00,45.07,45.2,44.94,44.98,84166.0,39.944,40.0592,39.8287,39.8642,84166.0
2021-01-14 11:40:00,44.99,45.02,44.88,44.92,71586.0,39.873,39.8996,39.7756,39.811,71586.0
2021-01-14 11:50:00,44.92,45.05,44.79,45.0,56109.0,39.811,39.9262,39.6958,39.8819,56109.0
2021-01-14 12:00:00,45.0,45.2,44.97,45.17,54856.0,39.8819,40.0592,39.8553,40.0326,54856.0
2021-01-14 12:10:00,45.16,45.31,45.1,45.28,65857.0,40.0237,40.1567,39.9705,40.1301,65857.0
2021-01-14 12:20:00,45.29,45.29,45.18,45.24,60486.0,40.1389,40.1389,40.0414,40.0946,60486.0
2021-01-14 12:30:00,45.23,45.52,45.21,45.49,147250.0,40.0858,40.3428,40.068,40.3162,147250.0
2021-01-14 12:40:00,45.5,45.54,45.27,45.36,96083.0,40.325,40.3605,40.1212,40.201,96083.0
2021-01-14 12:50:00,45.36,45.66,45.34,45.62,118061.0,40.201,40.4668,40.1832,40.4314,118061.0
2021-01-14 13:00:00,45.61,45.75,45.52,45.7,83815.0,40.4225,40.5466,40.3428,40.5023,83815.0
2021-01-14 13:10:00,45.71,45.8,45.65,45.75,78517.0,40.5112,40.5909,40.458,40.5466,78517.0
2021-01-14 13:20:00,45.75,45.77,45.61,45.77,123179.0,40.5466,40.5643,40.4225,40.5643,123179.0
2021-01-14 13:30:00,45.78,46.02,45.75,45.94,117382.0,40.5732,40.7859,40.5466,40.715,117382.0
2021-01-14 13:40:00,45.94,46.08,45.88,46.03,85374.0,40.715,40.8391,40.6618,40.7948,85374.0
2021-01-14 13:50:00,46.04,46.05,45.74,45.77,218551.0,40.8036,40.8125,40.5377,40.5643,218551.0
2021-01-14 14:00:00,45.78,45.98,45.78,45.98,103089.0,40.5732,40.7505,40.5732,40.7505,103089.0
2021-01-14 14:10:00,45.98,46.07,45.84,45.86,109403.0,40.7505,40.8302,40.6264,40.6441,109403.0
2021-01-14 14:20:00,45.85,45.85,45.74,45.83,75021.0,40.6352,40.6352,40.5377,40.6175,75021.0
2021-01-14 14:30:00,45.84,46.01,45.83,45.95,80808.0,40.6264,40.777,40.6175,40.7239,80808.0
2021-01-14 14:40:00,45.94,45.96,45.56,45.57,104296.0,40.715,40.7327,40.3782,40.3871,104296.0
2021-01-14 14:50:00,45.58,45.84,45.57,45.7,115536.0,40.3959,40.6264,40.3871,40.5023,115536.0
2021-01-14 15:00:00,45.72,45.87,45.68,45.69,94111.0,40.52,40.653,40.4846,40.4934,94111.0
2021-01-14 15:10:00,45.69,45.71,45.52,45.56,126603.0,40.4934,40.5112,40.3428,40.3782,126603.0
2021-01-14 15:20:00,45.55,45.77,45.55,45.77,179179.0,40.3694,40.5643,40.3694,40.5643,179179.0
2021-01-14 15:30:00,45.78,45.89,45.71,45.81,312006.0,40.5732,40.6707,40.5112,40.5998,312006.0
2021-01-14 15:40:00,45.81,45.81,45.65,45.66,281530.0,40.5998,40.5998,40.458,40.4668,281530.0
2021-01-14 15:50:00,45.66,45.7,45.48,45.52,771802.0,40.4668,40.5023,40.3073,40.3428,771802.0
2021-01-15 09:30:00,44.9,45.0,44.45,44.66,517442.0,39.7933,39.8819,39.3945,39.5806,517442.0
2021-01-15 09:40:00,44.62,44.74,44.43,44.59,144521.0,39.5451,39.6515,39.3767,39.5185,144521.0
2021-01-15 09:50:00,44.59,44.6,44.41,44.52,136881.0,39.5185,39.5274,39.359,39.4565,136881.0
2021-01-15 10:00:00,44.52,44.52,43.47,43.51,272343.0,39.4565,39.4565,38.5259,38.5614,272343.0
2021-01-15 10:10:00,43.5,43.9,43.47,43.62,146918.0,38.5525,38.907,38.5259,38.6589,146918.0
2021-01-15 10:20:00,43.6,43.87,43.33,43.85,218031.0,38.6411,38.8804,38.4018,38.8627,218031.0
2021-01-15 10:30:00,43.85,44.53,43.78,44.12,271979.0,38.8627,39.4654,38.8007,39.102,271979.0
2021-01-15 10:40:00,44.13,44.52,44.0,44.14,114732.0,39.1109,39.4565,38.9956,39.1197,114732.0
2021-01-15 10:50:00,44.16,44.38,44.14,44.25,54853.0,39.1374,39.3324,39.1197,39.2172,54853.0
2021-01-15 11:00:00,44.24,44.26,44.0,44.05,69380.0,39.2084,39.2261,38.9956,39.04,69380.0
2021-01-15 11:10:00,44.07,44.19,43.85,44.07,89471.0,39.0577,39.164,38.8627,39.0577,89471.0
2021-01-15 11:20:00,44.11,44.26,44.06,44.24,69623.0,39.0931,39.2261,39.0488,39.2084,69623.0
2021-01-15 11:30:00,44.23,44.46,44.23,44.4,94157.0,39.1995,39.4033,39.1995,39.3502,94157.0
2021-01-15 11:40:00,44.4,44.4,44.14,44.15,64006.0,39.3502,39.3502,39.1197,39.1286,64006.0
2021-01-15 11:50:00,44.15,44.18,43.99,44.01,60200.0,39.1286,39.1552,38.9868,39.0045,60200.0
2021-01-15 12:00:00,44.01,44.09,43.95,44.0,55287.0,39.0045,39.0754,38.9513,38.9956,55287.0
2021-01-15 12:10:00,44.0,44.2,43.99,44.13,54645.0,38.9956,39.1729,38.9868,39.1109,54645.0
2021-01-15 12:20:00,44.12,44.17,43.99,44.16,63681.0,39.102,39.1463,38.9868,39.1374,63681.0
2021-01-15 12:30:00,44.15,44.25,44.15,44.24,33406.0,39.1286,39.2172,39.1286,39.2084,33406.0
2021-01-15 12:40:00,44.24,44.34,44.15,44.32,64222.0,39.2084,39.297,39.1286,39.2793,64222.0
2021-01-15 12:50:00,44.32,44.53,44.29,44.53,54115.0,39.2793,39.4654,39.2527,39.4654,54115.0
2021-01-15 13:00:00,44.53,44.58,44.38,44.39,55301.0,39.4654,39.5097,39.3324,39.3413,55301.0
2021-01-15 13:10:00,44.4,44.57,44.3,44.47,55791.0,39.3502,39.5008,39.2615,39.4122,55791.0
2021-01-15 13:20:00,44.46,44.48,44.24,44.27,55710.0,39.4033,39.4211,39.2084,39.2349,55710.0
2021-01-15 13:30:00,44.27,44.43,44.27,44.31,45619.0,39.2349,39.3767,39.2349,39.2704,45619.0
2021-01-15 13:40:00,44.31,44.35,44.15,44.16,65933.0,39.2704,39.3058,39.1286,39.1374,65933.0
2021-01-15 13:50:00,44.16,44.26,44.09,44.25,84829.0,39.1374,39.2261,39.0754,39.2172,84829.0
2021-01-15 14:00:00,44.26,44.31,44.17,44.2,75559.0,39.2261,39.2704,39.1463,39.1729,75559.0
2021-01-15 14:10:00,44.19,44.22,43.89,43.92,88933.0,39.164,39.1906,38.8982,38.9247,88933.0
2021-01-15 14:20:00,43.92,44.03,43.91,43.97,57042.0,38.9247,39.0222,38.9159,38.9691,57042.0
2021-01-15 14:30:00,43.97,44.26,43.97,44.15,71077.0,38.9691,39.2261,38.9691,39.1286,71077.0
2021-01-15 14:40:00,44.14,44.41,44.08,44.37,111792.0,39.1197,39.359,39.0665,39.3236,111792.0
2021-01-15 14:50:00,44.36,44.39,44.14,44.18,110312.0,39.3147,39.3413,39.1197,39.1552,110312.0
2021-01-15 15:00:00,44.18,44.26,44.02,44.05,117237.0,39.1552,39.2261,39.0134,39.04,117237.0
2021-01-15 15:10:00,44.06,44.2,44.05,44.12,124560.0,39.0488,39.1729,39.04,39.102,124560.0
2021-01-15 15:20:00,44.12,44.2,44.06,44.06,141426.0,39.102,39.1729,39.0488,39.0488,141426.0
2021-01-15 15:30:00,44.07,44.07,43.9,43.91,193567.0,39.0577,39.0577,38.907,38.9159,193567.0
2021-01-15 15:40:00,43.92,44.04,43.84,43.88,411571.0,38.9247,39.0311,38.8538,38.8893,411571.0
2021-01-15 15:50:00,43.87,44.06,43.81,43.98,776390.0,38.8804,39.0488,38.8273,38.9779,776390.0
2021-01-19 09:30:00,44.34,44.59,44.02,44.55,215632.0,39.297,39.5185,39.0134,39.4831,215632.0
2021-01-19 09:40:00,44.52,45.1,44.52,45.09,197417.0,39.4565,39.9705,39.4565,39.9617,197417.0
2021-01-19 09:50:00,45.09,45.3,45.02,45.25,144875.0,39.9617,40.1478,39.8996,40.1035,144875.0
2021-01-19 10:00:00,45.26,45.36,45.0,45.2,104927.0,40.1123,40.201,39.8819,40.0592,104927.0
2021-01-19 10:10:00,45.21,45.23,44.81,44.91,103953.0,40.068,40.0858,39.7135,39.8021,103953.0
2021-01-19 10:20:00,44.91,45.1,44.82,44.99,54365.0,39.8021,39.9705,39.7224,39.873,54365.0
2021-01-19 10:30:00,44.98,45.57,44.92,45.48,202531.0,39.8642,40.3871,39.811,40.3073,202531.0
2021-01-19 10:40:00,45.49,45.62,45.44,45.58,105444.0,40.3162,40.4314,40.2719,40.3959,105444.0
2021-01-19 10:50:00,45.59,45.84,45.53,45.57,121077.0,40.4048,40.6264,40.3516,40.3871,121077.0
2021-01-19 11:00:00,45.57,45.85,45.56,45.84,121105.0,40.3871,40.6352,40.3782,40.6264,121105.0
2021-01-19 11:10:00,45.84,45.97,45.77,45.83,99200.0,40.6264,40.7416,40.5643,40.6175,99200.0
2021-01-19 11:20:00,45.84,46.15,45.83,46.08,211054.0,40.6264,40.9011,40.6175,40.8391,211054.0
2021-01-19 11:30:00,46.09,46.1,45.69,45.91,119724.0,40.8479,40.8568,40.4934,40.6884,119724.0
2021-01-19 11:40:00,45.91,46.06,45.81,45.9,84752.0,40.6884,40.8214,40.5998,40.6796,84752.0
2021-01-19 11:50:00,45.91,46.0,45.86,45.95,91229.0,40.6884,40.7682,40.6441,40.7239,91229.0
2021-01-19 12:00:00,45.95,45.97,45.78,45.8,80650.0,40.7239,40.7416,40.5732,40.5909,80650.0
2021-01-19 12:10:00,45.8,45.85,45.66,45.8,90981.0,40.5909,40.6352,40.4668,40.5909,90981.0
2021-01-19 12:20:00,45.81,45.84,45.71,45.79,65883.0,40.5998,40.6264,40.5112,40.5821,65883.0
2021-01-19 12:30:00,45.79,45.86,45.73,45.77,67292.0,40.5821,40.6441,40.5289,40.5643,67292.0
2021-01-19 12:40:00,45.78,45.98,45.76,45.92,100856.0,40.5732,40.7505,40.5555,40.6973,100856.0
2021-01-19 12:50:00,45.93,46.03,45.87,46.03,91514.0,40.7061,40.7948,40.653,40.7948,91514.0
2021-01-19 13:00:00,46.05,46.19,46.04,46.12,94119.0,40.8125,40.9366,40.8036,40.8745,94119.0
2021-01-19 13:10:00,46.12,46.24,46.07,46.11,85397.0,40.8745,40.9809,40.8302,40.8657,85397.0
2021-01-19 13:20:00,46.11,46.17,46.0,46.16,90695.0,40.8657,40.9188,40.7682,40.91,90695.0
2021-01-19 13:30:00,46.17,46.25,46.12,46.18,96906.0,40.9188,40.9897,40.8745,40.9277,96906.0
2021-01-19 13:40:00,46.19,46.37,46.14,46.37,92305.0,40.9366,41.0961,40.8923,41.0961,92305.0
2021-01-19 13:50:00,46.38,46.43,46.32,46.33,97515.0,41.105,41.1493,41.0518,41.0606,97515.0
2021-01-19 14:00:00,46.33,46.49,46.29,46.46,74631.0,41.0606,41.2024,41.0252,41.1759,74631.0
2021-01-19 14:10:00,46.48,46.64,46.48,46.64,126562.0,41.1936,41.3354,41.1936,41.3354,126562.0
2021-01-19 14:20:00,46.63,46.64,46.34,46.42,85309.0,41.3265,41.3354,41.0695,41.1404,85309.0
2021-01-19 14:30:00,46.43,46.5,46.34,46.43,86559.0,41.1493,41.2113,41.0695,41.1493,86559.0
2021-01-19 14:40:00,46.43,46.46,46.32,46.42,78731.0,41.1493,41.1759,41.0518,41.1404,78731.0
2021-01-19 14:50:00,46.43,46.5,46.36,46.4,60645.0,41.1493,41.2113,41.0872,41.1227,60645.0
2021-01-19 15:00:00,46.41,46.5,46.34,46.44,75096.0,41.1315,41.2113,41.0695,41.1581,75096.0
2021-01-19 15:10:00,46.44,46.46,46.26,46.31,97622.0,41.1581,41.1759,40.9986,41.0429,97622.0
2021-01-19 15:20:00,46.31,46.42,46.31,46.36,78070.0,41.0429,41.1404,41.0429,41.0872,78070.0
2021-01-19 15:30:00,46.36,46.4,46.12,46.15,114391.0,41.0872,41.1227,40.8745,40.9011,114391.0
2021-01-19 15:40:00,46.14,46.18,46.09,46.12,160064.0,40.8923,40.9277,40.8479,40.8745,160064.0
2021-01-19 15:50:00,46.12,46.21,45.98,46.11,572773.0,40.8745,40.9543,40.7505,40.8657,572773.0
2021-01-20 09:30:00,46.47,46.93,46.28,46.5,183981.0,41.1847,41.5924,41.0163,41.2113,183981.0
2021-01-20 09:40:00,46.49,46.67,46.26,46.39,56818.0,41.2024,41.362,40.9986,41.1138,56818.0
2021-01-20 09:50:00,46.33,46.35,45.97,46.28,143240.0,41.0606,41.0784,40.7416,41.0163,143240.0
2021-01-20 10:00:00,46.25,46.32,46.01,46.2,135801.0,40.9897,41.0518,40.777,40.9454,135801.0
2021-01-20 10:10:00,46.2,46.29,45.93,46.03,192858.0,40.9454,41.0252,40.7061,40.7948,192858.0
2021-01-20 10:20:00,46.03,46.07,45.82,45.93,193838.0,40.7948,40.8302,40.6086,40.7061,193838.0
2021-01-20 10:30:00,45.94,46.35,45.92,46.13,136833.0,40.715,41.0784,40.6973,40.8834,136833.0
2021-01-20 10:40:00,46.12,46.17,45.67,45.72,107539.0,40.8745,40.9188,40.4757,40.52,107539.0
2021-01-20 10:50:00,45.71,45.78,45.51,45.61,85486.0,40.5112,40.5732,40.3339,40.4225,85486.0
2021-01-20 11:00:00,45.6,45.64,45.21,45.25,146751.0,40.4137,40.4491,40.068,40.1035,146751.0
2021-01-20 11:10:00,45.23,45.58,45.23,45.56,101423.0,40.0858,40.3959,40.0858,40.3782,101423.0
2021-01-20 11:20:00,45.59,45.71,45.47,45.68,65589.0,40.4048,40.5112,40.2985,40.4846,65589.0
2021-01-20 11:30:00,45.68,45.86,45.66,45.72,57159.0,40.4846,40.6441,40.4668,40.52,57159.0
2021-01-20 11:40:00,45.72,45.73,45.57,45.6,48822.0,40.52,40.5289,40.3871,40.4137,48822.0
2021-01-20 11:50:00,45.59,45.65,45.44,45.55,72169.0,40.4048,40.458,40.2719,40.3694,72169.0
2021-01-20 12:00:00,45.55,45.85,45.55,45.84,35197.0,40.3694,40.6352,40.3694,40.6264,35197.0
2021-01-20 12:10:00,45.83,45.93,45.76,45.78,38040.0,40.6175,40.7061,40.5555,40.5732,38040.0
2021-01-20 12:20:00,45.78,45.95,45.74,45.87,40322.0,40.5732,40.7239,40.5377,40.653,40322.0
2021-01-20 12:30:00,45.88,45.92,45.82,45.84,45724.0,40.6618,40.6973,40.6086,40.6264,45724.0
2021-01-20 12:40:00,45.83,46.06,45.83,46.02,42797.0,40.6175,40.8214,40.6175,40.7859,42797.0
2021-01-20 12:50:00,46.02,46.13,45.9,46.07,46758.0,40.7859,40.8834,40.6796,40.8302,46758.0
2021-01-20 13:00:00,46.07,46.09,46.02,46.02,41260.0,40.8302,40.8479,40.7859,40.7859,41260.0
2021-01-20 13:10:00,46.02,46.13,45.93,46.13,41328.0,40.7859,40.8834,40.7061,40.8834,41328.0
2021-01-20 13:20:00,46.12,46.15,45.96,46.02,126995.0,40.8745,40.9011,40.7327,40.7859,126995.0
2021-01-20 13:30:00,46.03,46.1,46.0,46.06,39472.0,40.7948,40.8568,40.7682,40.8214,39472.0
2021-01-20 13:40:00,46.08,46.16,46.02,46.08,67772.0,40.8391,40.91,40.7859,40.8391,67772.0
2021-01-20 13:50:00,46.09,46.13,46.01,46.03,58145.0,40.8479,40.8834,40.777,40.7948,58145.0
2021-01-20 14:00:00,46.04,46.06,45.95,45.99,32492.0,40.8036,40.8214,40.7239,40.7593,32492.0
2021-01-20 14:10:00,45.99,46.06,45.88,46.03,32882.0,40.7593,40.8214,40.6618,40.7948,32882.0
2021-01-20 14:20:00,46.03,46.05,45.97,46.04,33536.0,40.7948,40.8125,40.7416,40.8036,33536.0
2021-01-20 14:30:00,46.04,46.11,45.93,45.98,59955.0,40.8036,40.8657,40.7061,40.7505,59955.0
2021-01-20 14:40:00,45.97,46.1,45.92,46.09,59286.0,40.7416,40.8568,40.6973,40.8479,59286.0
2021-01-20 14:50:00,46.08,46.11,46.02,46.06,80086.0,40.8391,40.8657,40.7859,40.8214,80086.0
2021-01-20 15:00:00,46.07,46.11,46.0,46.05,65205.0,40.8302,40.8657,40.7682,40.8125,65205.0
2021-01-20 15:10:00,46.05,46.1,45.92,46.05,72994.0,40.8125,40.8568,40.6973,40.8125,72994.0
2021-01-20 15:20:00,46.06,46.17,46.0,46.14,54907.0,40.8214,40.9188,40.7682,40.8923,54907.0
2021-01-20 15:30:00,46.13,46.19,46.04,46.18,100403.0,40.8834,40.9366,40.8036,40.9277,100403.0
2021-01-20 15:40:00,46.17,46.2,46.04,46.06,168210.0,40.9188,40.9454,40.8036,40.8214,168210.0
2021-01-20 15:50:00,46.05,46.24,46.02,46.17,397408.0,40.8125,40.9809,40.7859,40.9188,397408.0
2021-01-21 09:30:00,46.2,46.46,45.96,46.16,214560.0,40.9454,41.1759,40.7327,40.91,214560.0
2021-01-21 09:40:00,46.15,46.41,46.06,46.13,63040.0,40.9011,41.1315,40.8214,40.8834,63040.0
2021-01-21 09:50:00,46.13,46.44,46.03,46.08,71168.0,40.8834,41.1581,40.7948,40.8391,71168.0
2021-01-21 10:00:00,46.05,46.17,45.69,45.83,68889.0,40.8125,40.9188,40.4934,40.6175,68889.0
2021-01-21 10:10:00,45.81,45.91,45.63,45.88,41199.0,40.5998,40.6884,40.4403,40.6618,41199.0
2021-01-21 10:20:00,45.86,46.05,45.77,46.01,36470.0,40.6441,40.8125,40.5643,40.777,36470.0
2021-01-21 10:30:00,46.01,46.05,45.74,45.8,47793.0,40.777,40.8125,40.5377,40.5909,47793.0
2021-01-21 10:40:00,45.79,45.89,45.74,45.77,52062.0,40.5821,40.6707,40.5377,40.5643,52062.0
2021-01-21 10:50:00,45.79,45.82,45.62,45.75,40123.0,40.5821,40.6086,40.4314,40.5466,40123.0
2021-01-21 11:00:00,45.76,45.85,45.47,45.56,63227.0,40.5555,40.6352,40.2985,40.3782,63227.0
2021-01-21 11:10:00,45.58,45.81,45.55,45.74,54832.0,40.3959,40.5998,40.3694,40.5377,54832.0
2021-01-21 11:20:00,45.74,46.06,45.73,46.01,41568.0,40.5377,40.8214,40.5289,40.777,41568.0
2021-01-21 11:30:00,46.0,46.01,45.79,45.89,149366.0,40.7682,40.777,40.5821,40.6707,149366.0
2021-01-21 11:40:00,45.88,45.98,45.82,45.91,66940.0,40.6618,40.7505,40.6086,40.6884,66940.0
2021-01-21 11:50:00,45.9,45.92,45.72,45.84,30724.0,40.6796,40.6973,40.52,40.6264,30724.0
2021-01-21 12:00:00,45.87,45.94,45.77,45.8,40490.0,40.653,40.715,40.5643,40.5909,40490.0
2021-01-21 12:10:00,45.8,45.8,45.6,45.64,36023.0,40.5909,40.5909,40.4137,40.4491,36023.0
2021-01-21 12:20:00,45.63,45.74,45.61,45.74,40843.0,40.4403,40.5377,40.4225,40.5377,40843.0
2021-01-21 12:30:00,45.72,45.83,45.62,45.64,31836.0,40.52,40.6175,40.4314,40.4491,31836.0
2021-01-21 12:40:00,45.64,45.7,45.57,45.63,31164.0,40.4491,40.5023,40.3871,40.4403,31164.0
2021-01-21 12:50:00,45.63,45.63,45.46,45.47,46497.0,40.4403,40.4403,40.2896,40.2985,46497.0
2021-01-21 13:00:00,45.48,45.49,45.38,45.41,41307.0,40.3073,40.3162,40.2187,40.2453,41307.0
2021-01-21 13:10:00,45.39,45.44,45.34,45.38,41778.0,40.2276,40.2719,40.1832,40.2187,41778.0
2021-01-21 13:20:00,45.38,45.4,45.15,45.18,75550.0,40.2187,40.2364,40.0149,40.0414,75550.0
2021-01-21 13:30:00,45.13,45.15,45.03,45.04,74036.0,39.9971,40.0149,39.9085,39.9174,74036.0
2021-01-21 13:40:00,45.04,45.2,45.01,45.11,56702.0,39.9174,40.0592,39.8908,39.9794,56702.0
2021-01-21 13:50:00,45.11,45.34,45.09,45.19,88074.0,39.9794,40.1832,39.9617,40.0503,88074.0
2021-01-21 14:00:00,45.19,45.3,45.19,45.23,41946.0,40.0503,40.1478,40.0503,40.0858,41946.0
2021-01-21 14:10:00,45.24,45.3,45.17,45.26,43211.0,40.0946,40.1478,40.0326,40.1123,43211.0
2021-01-21 14:20:00,45.26,45.39,45.24,45.35,48009.0,40.1123,40.2276,40.0946,40.1921,48009.0
2021-01-21 14:30:00,45.34,45.6,45.34,45.5,44353.0,40.1832,40.4137,40.1832,40.325,44353.0
2021-01-21 14:40:00,45.52,45.63,45.37,45.54,65077.0,40.3428,40.4403,40.2098,40.3605,65077.0
2021-01-21 14:50:00,45.53,45.64,45.52,45.57,61207.0,40.3516,40.4491,40.3428,40.3871,61207.0
2021-01-21 15:00:00,45.56,45.6,45.47,45.53,48933.0,40.3782,40.4137,40.2985,40.3516,48933.0
2021-01-21 15:10:00,45.53,45.56,45.38,45.4,42161.0,40.3516,40.3782,40.2187,40.2364,42161.0
2021-01-21 15:20:00,45.41,45.43,45.3,45.38,39765.0,40.2453,40.263,40.1478,40.2187,39765.0
2021-01-21 15:30:00,45.36,45.52,45.29,45.37,78824.0,40.201,40.3428,40.1389,40.2098,78824.0
2021-01-21 15:40:00,45.37,45.63,45.32,45.42,151123.0,40.2098,40.4403,40.1655,40.2541,151123.0
2021-01-21 15:50:00,45.42,45.44,45.24,45.39,527347.0,40.2541,40.2719,40.0946,40.2276,527347.0
2021-01-22 09:30:00,44.18,45.01,43.77,44.92,249777.0,39.1552,39.8908,38.7918,39.811,249777.0
2021-01-22 09:40:00,44.86,45.23,44.81,45.22,69279.0,39.7578,40.0858,39.7135,40.0769,69279.0
2021-01-22 09:50:00,45.25,45.33,45.05,45.27,82273.0,40.1035,40.1744,39.9262,40.1212,82273.0
2021-01-22 10:00:00,45.22,45.22,44.97,45.1,62646.0,40.0769,40.0769,39.8553,39.9705,62646.0
2021-01-22 10:10:00,45.1,45.25,44.92,45.19,79231.0,39.9705,40.1035,39.811,40.0503,79231.0
2021-01-22 10:20:00,45.21,45.21,44.84,44.89,44039.0,40.068,40.068,39.7401,39.7844,44039.0
2021-01-22 10:30:00,44.87,44.93,44.8,44.91,63701.0,39.7667,39.8199,39.7047,39.8021,63701.0
2021-01-22 10:40:00,44.91,45.19,44.91,45.16,62017.0,39.8021,40.0503,39.8021,40.0237,62017.0
2021-01-22 10:50:00,45.15,45.18,44.84,45.0,39716.0,40.0149,40.0414,39.7401,39.8819,39716.0
2021-01-22 11:00:00,44.95,45.22,44.9,45.19,47546.0,39.8376,40.0769,39.7933,40.0503,47546.0
2021-01-22 11:10:00,45.19,45.22,45.06,45.13,56572.0,40.0503,40.0769,39.9351,39.9971,56572.0
2021-01-22 11:20:00,45.12,45.34,45.12,45.22,35540.0,39.9883,40.1832,39.9883,40.0769,35540.0
2021-01-22 11:30:00,45.21,45.44,45.2,45.39,66395.0,40.068,40.2719,40.0592,40.2276,66395.0
2021-01-22 11:40:00,45.39,45.39,45.21,45.22,45517.0,40.2276,40.2276,40.068,40.0769,45517.0
2021-01-22 11:50:00,45.24,45.29,45.1,45.23,49748.0,40.0946,40.1389,39.9705,40.0858,49748.0
2021-01-22 12:00:00,45.24,45.42,45.24,45.27,44290.0,40.0946,40.2541,40.0946,40.1212,44290.0
2021-01-22 12:10:00,45.29,45.35,45.18,45.26,58303.0,40.1389,40.1921,40.0414,40.1123,58303.0
2021-01-22 12:20:00,45.27,45.38,45.24,45.33,53274.0,40.1212,40.2187,40.0946,40.1744,53274.0
2021-01-22 12:30:00,45.31,45.37,45.23,45.25,55306.0,40.1567,40.2098,40.0858,40.1035,55306.0
2021-01-22 12:40:00,45.24,45.3,45.17,45.29,77108.0,40.0946,40.1478,40.0326,40.1389,77108.0
2021-01-22 12:50:00,45.28,45.65,45.25,45.57,74337.0,40.1301,40.458,40.1035,40.3871,74337.0
2021-01-22 13:00:00,45.57,45.62,45.46,45.46,29440.0,40.3871,40.4314,40.2896,40.2896,29440.0
2021-01-22 13:10:00,45.46,45.53,45.41,45.53,30938.0,40.2896,40.3516,40.2453,40.3516,30938.0
2021-01-22 13:20:00,45.54,45.59,45.46,45.54,38594.0,40.3605,40.4048,40.2896,40.3605,38594.0
2021-01-22 13:30:00,45.53,45.66,45.51,45.65,30166.0,40.3516,40.4668,40.3339,40.458,30166.0
2021-01-22 13:40:00,45.65,45.68,45.57,45.61,51372.0,40.458,40.4846,40.3871,40.4225,51372.0
2021-01-22 13:50:00,45.61,45.7,45.61,45.63,25829.0,40.4225,40.5023,40.4225,40.4403,25829.0
2021-01-22 14:00:00,45.63,45.7,45.49,45.49,27496.0,40.4403,40.5023,40.3162,40.3162,27496.0
2021-01-22 14:10:00,45.5,45.58,45.45,45.45,23520.0,40.325,40.3959,40.2807,40.2807,23520.0
2021-01-22 14:20:00,45.46,45.48,45.4,45.43,25197.0,40.2896,40.3073,40.2364,40.263,25197.0
2021-01-22 14:30:00,45.43,45.46,45.33,45.37,29179.0,40.263,40.2896,40.1744,40.2098,29179.0
2021-01-22 14:40:00,45.36,45.48,45.3,45.45,66685.0,40.201,40.3073,40.1478,40.2807,66685.0
2021-01-22 14:50:00,45.46,45.53,45.42,45.47,58157.0,40.2896,40.3516,40.2541,40.2985,58157.0
2021-01-22 15:00:00,45.46,45.59,45.46,45.55,74813.0,40.2896,40.4048,40.2896,40.3694,74813.0
2021-01-22 15:10:00,45.55,45.62,45.43,45.6,95259.0,40.3694,40.4314,40.263,40.4137,95259.0
2021-01-22 15:20:00,45.6,45.75,45.55,45.73,40715.0,40.4137,40.5466,40.3694,40.5289,40715.0
2021-01-22 15:30:00,45.73,45.75,45.62,45.73,72790.0,40.5289,40.5466,40.4314,40.5289,72790.0
2021-01-22 15:40:00,45.74,45.74,45.55,45.64,124388.0,40.5377,40.5377,40.3694,40.4491,124388.0
2021-01-22 15:50:00,45.64,45.84,45.64,45.75,271356.0,40.4491,40.6264,40.4491,40.5466,271356.0
2021-01-25 09:30:00,44.92,45.14,44.43,44.68,402421.0,39.811,40.006,39.3767,39.5983,402421.0
2021-01-25 09:40:00,44.66,45.22,44.64,45.08,108288.0,39.5806,40.0769,39.5629,39.9528,108288.0
2021-01-25 09:50:00,45.07,45.26,45.02,45.15,142284.0,39.944,40.1123,39.8996,40.0149,142284.0
2021-01-25 10:00:00,45.16,45.51,45.1,45.46,100712.0,40.0237,40.3339,39.9705,40.2896,100712.0
2021-01-25 10:10:00,45.44,45.64,45.42,45.64,137081.0,40.2719,40.4491,40.2541,40.4491,137081.0
2021-01-25 10:20:00,45.63,45.84,45.61,45.79,112344.0,40.4403,40.6264,40.4225,40.5821,112344.0
2021-01-25 10:30:00,45.77,45.9,45.7,45.87,54833.0,40.5643,40.6796,40.5023,40.653,54833.0
2021-01-25 10:40:00,45.86,46.01,45.72,45.75,142084.0,40.6441,40.777,40.52,40.5466,142084.0
2021-01-25 10:50:00,45.72,45.75,45.18,45.18,67097.0,40.52,40.5466,40.0414,40.0414,67097.0
2021-01-25 11:00:00,45.21,45.3,44.91,45.05,94936.0,40.068,40.1478,39.8021,39.9262,94936.0
2021-01-25 11:10:00,45.0,45.54,44.94,45.52,87384.0,39.8819,40.3605,39.8287,40.3428,87384.0
2021-01-25 11:20:00,45.55,45.56,45.09,45.1,74985.0,40.3694,40.3782,39.9617,39.9705,74985.0
2021-01-25 11:30:00,45.12,45.48,45.09,45.45,75306.0,39.9883,40.3073,39.9617,40.2807,75306.0
2021-01-25 11:40:00,45.45,45.62,45.38,45.55,52810.0,40.2807,40.4314,40.2187,40.3694,52810.0
2021-01-25 11:50:00,45.55,45.62,45.39,45.55,95897.0,40.3694,40.4314,40.2276,40.3694,95897.0
2021-01-25 12:00:00,45.54,45.72,45.45,45.68,73805.0,40.3605,40.52,40.2807,40.4846,73805.0
2021-01-25 12:10:00,45.65,45.67,45.29,45.33,54595.0,40.458,40.4757,40.1389,40.1744,54595.0
2021-01-25 12:20:00,45.34,45.45,45.31,45.38,89905.0,40.1832,40.2807,40.1567,40.2187,89905.0
2021-01-25 12:30:00,45.36,45.42,45.28,45.33,90382.0,40.201,40.2541,40.1301,40.1744,90382.0
2021-01-25 12:40:00,45.34,45.46,45.12,45.13,68248.0,40.1832,40.2896,39.9883,39.9971,68248.0
2021-01-25 12:50:00,45.13,45.21,45.02,45.14,61749.0,39.9971,40.068,39.8996,40.006,61749.0
2021-01-25 13:00:00,45.16,45.18,44.97,45.0,63230.0,40.0237,40.0414,39.8553,39.8819,63230.0
2021-01-25 13:10:00,44.99,45.27,44.99,45.27,59930.0,39.873,40.1212,39.873,40.1212,59930.0
2021-01-25 13:20:00,45.28,45.5,45.26,45.45,46436.0,40.1301,40.325,40.1123,40.2807,46436.0
2021-01-25 13:30:00,45.46,45.54,45.36,45.48,53073.0,40.2896,40.3605,40.201,40.3073,53073.0
2021-01-25 13:40:00,45.49,45.54,45.39,45.46,47367.0,40.3162,40.3605,40.2276,40.2896,47367.0
2021-01-25 13:50:00,45.44,45.55,45.35,45.46,63158.0,40.2719,40.3694,40.1921,40.2896,63158.0
2021-01-25 14:00:00,45.47,45.78,45.42,45.71,65442.0,40.2985,40.5732,40.2541,40.5112,65442.0
2021-01-25 14:10:00,45.72,45.8,45.59,45.66,46420.0,40.52,40.5909,40.4048,40.4668,46420.0
2021-01-25 14:20:00,45.67,45.95,45.51,45.92,87320.0,40.4757,40.7239,40.3339,40.6973,87320.0
2021-01-25 14:30:00,45.93,45.98,45.85,45.96,73510.0,40.7061,40.7505,40.6352,40.7327,73510.0
2021-01-25 14:40:00,45.97,46.01,45.92,45.99,89189.0,40.7416,40.777,40.6973,40.7593,89189.0
2021-01-25 14:50:00,45.99,46.0,45.76,45.8,85477.0,40.7593,40.7682,40.5555,40.5909,85477.0
2021-01-25 15:00:00,45.79,46.09,45.79,46.07,66701.0,40.5821,40.8479,40.5821,40.8302,66701.0
2021-01-25 15:10:00,46.08,46.08,45.91,46.03,81617.0,40.8391,40.8391,40.6884,40.7948,81617.0
2021-01-25 15:20:00,46.03,46.17,45.99,46.04,80060.0,40.7948,40.9188,40.7593,40.8036,80060.0
2021-01-25 15:30:00,46.04,46.14,45.96,46.0,132180.0,40.8036,40.8923,40.7327,40.7682,132180.0
2021-01-25 15:40:00,46.0,46.22,45.99,46.18,199992.0,40.7682,40.9632,40.7593,40.9277,199992.0
2021-01-25 15:50:00,46.17,46.44,46.16,46.21,920473.0,40.9188,41.1581,40.91,40.9543,920473.0
2021-01-26 09:30:00,46.68,47.19,46.4,46.72,259675.0,41.3708,41.8228,41.1227,41.4063,259675.0
2021-01-26 09:40:00,46.69,46.92,46.31,46.34,164592.0,41.3797,41.5835,41.0429,41.0695,164592.0
2021-01-26 09:50:00,46.32,46.34,46.02,46.24,124867.0,41.0518,41.0695,40.7859,40.9809,124867.0
2021-01-26 10:00:00,46.22,46.54,46.15,46.46,111538.0,40.9632,41.2468,40.9011,41.1759,111538.0
2021-01-26 10:10:00,46.45,46.5,46.21,46.41,88385.0,41.167,41.2113,40.9543,41.1315,88385.0
2021-01-26 10:20:00,46.42,46.6,46.35,46.49,102072.0,41.1404,41.2999,41.0784,41.2024,102072.0
2021-01-26 10:30:00,46.49,46.6,46.38,46.54,79144.0,41.2024,41.2999,41.105,41.2468,79144.0
2021-01-26 10:40:00,46.53,46.54,46.29,46.35,88549.0,41.2379,41.2468,41.0252,41.0784,88549.0
2021-01-26 10:50:00,46.34,46.35,45.98,46.14,79445.0,41.0695,41.0784,40.7505,40.8923,79445.0
2021-01-26 11:00:00,46.16,46.17,45.69,45.74,100002.0,40.91,40.9188,40.4934,40.5377,100002.0
2021-01-26 11:10:00,45.73,45.86,45.67,45.67,65211.0,40.5289,40.6441,40.4757,40.4757,65211.0
2021-01-26 11:20:00,45.7,45.94,45.64,45.85,52384.0,40.5023,40.715,40.4491,40.6352,52384.0
2021-01-26 11:30:00,45.85,45.85,45.69,45.77,34550.0,40.6352,40.6352,40.4934,40.5643,34550.0
2021-01-26 11:40:00,45.75,45.76,45.45,45.49,49004.0,40.5466,40.5555,40.2807,40.3162,49004.0
2021-01-26 11:50:00,45.49,45.58,45.4,45.41,58007.0,40.3162,40.3959,40.2364,40.2453,58007.0
2021-01-26 12:00:00,45.41,45.52,45.38,45.46,61498.0,40.2453,40.3428,40.2187,40.2896,61498.0
2021-01-26 12:10:00,45.47,45.49,45.25,45.28,52529.0,40.2985,40.3162,40.1035,40.1301,52529.0
2021-01-26 12:20:00,45.29,45.44,45.22,45.43,49710.0,40.1389,40.2719,40.0769,40.263,49710.0
2021-01-26 12:30:00,45.43,45.49,45.33,45.44,52319.0,40.263,40.3162,40.1744,40.2719,52319.0
2021-01-26 12:40:00,45.44,45.5,45.35,45.38,53389.0,40.2719,40.325,40.1921,40.2187,53389.0
2021-01-26 12:50:00,45.37,45.58,45.37,45.52,49211.0,40.2098,40.3959,40.2098,40.3428,49211.0
2021-01-26 13:00:00,45.52,45.64,45.44,45.62,27963.0,40.3428,40.4491,40.2719,40.4314,27963.0
2021-01-26 13:10:00,45.62,45.69,45.54,45.63,43485.0,40.4314,40.4934,40.3605,40.4403,43485.0
2021-01-26 13:20:00,45.62,45.63,45.57,45.58,40764.0,40.4314,40.4403,40.3871,40.3959,40764.0
2021-01-26 13:30:00,45.58,45.58,45.39,45.4,46232.0,40.3959,40.3959,40.2276,40.2364,46232.0
2021-01-26 13:40:00,45.41,45.42,45.31,45.38,52618.0,40.2453,40.2541,40.1567,40.2187,52618.0
2021-01-26 13:50:00,45.37,45.41,45.3,45.34,40158.0,40.2098,40.2453,40.1478,40.1832,40158.0
2021-01-26 14:00:00,45.34,45.42,45.33,45.38,39555.0,40.1832,40.2541,40.1744,40.2187,39555.0
2021-01-26 14:10:00,45.38,45.41,45.26,45.26,28452.0,40.2187,40.2453,40.1123,40.1123,28452.0
2021-01-26 14:20:00,45.26,45.33,45.2,45.26,36302.0,40.1123,40.1744,40.0592,40.1123,36302.0
2021-01-26 14:30:00,45.27,45.36,45.25,45.33,35570.0,40.1212,40.201,40.1035,40.1744,35570.0
2021-01-26 14:40:00,45.32,45.33,45.08,45.11,38778.0,40.1655,40.1744,39.9528,39.9794,38778.0
2021-01-26 14:50:00,45.09,45.12,44.98,45.11,55681.0,39.9617,39.9883,39.8642,39.9794,55681.0
2021-01-26 15:00:00,45.11,45.19,45.04,45.07,47337.0,39.9794,40.0503,39.9174,39.944,47337.0
2021-01-26 15:10:00,45.07,45.2,45.06,45.2,54830.0,39.944,40.0592,39.9351,40.0592,54830.0
2021-01-26 15:20:00,45.2,45.38,45.13,45.37,103956.0,40.0592,40.2187,39.9971,40.2098,103956.0
2021-01-26 15:30:00,45.37,45.4,45.25,45.28,96138.0,40.2098,40.2364,40.1035,40.1301,96138.0
2021-01-26 15:40:00,45.27,45.38,45.26,45.27,126651.0,40.1212,40.2187,40.1123,40.1212,126651.0
2021-01-26 15:50:00,45.25,45.33,45.15,45.15,345454.0,40.1035,40.1744,40.0149,40.0149,345454.0
2021-01-27 09:30:00,44.0,44.49,43.93,44.45,327999.0,38.9956,39.4299,38.9336,39.3945,327999.0
2021-01-27 09:40:00,44.45,44.68,43.33,43.36,273605.0,39.3945,39.5983,38.4018,38.4284,273605.0
2021-01-27 09:50:00,43.34,44.05,43.18,43.8,193078.0,38.4107,39.04,38.2689,38.8184,193078.0
2021-01-27 10:00:00,43.81,44.15,43.71,43.99,189987.0,38.8273,39.1286,38.7386,38.9868,189987.0
2021-01-27 10:10:00,43.98,44.3,43.87,44.3,125900.0,38.9779,39.2615,38.8804,39.2615,125900.0
2021-01-27 10:20:00,44.33,44.66,44.29,44.51,77273.0,39.2881,39.5806,39.2527,39.4476,77273.0
2021-01-27 10:30:00,44.52,44.98,44.49,44.72,101987.0,39.4565,39.8642,39.4299,39.6338,101987.0
2021-01-27 10:40:00,44.72,44.72,44.37,44.41,114665.0,39.6338,39.6338,39.3236,39.359,114665.0
2021-01-27 10:50:00,44.43,44.49,44.24,44.41,129784.0,39.3767,39.4299,39.2084,39.359,129784.0
2021-01-27 11:00:00,44.41,44.81,44.31,44.79,81770.0,39.359,39.7135,39.2704,39.6958,81770.0
2021-01-27 11:10:00,44.79,44.91,44.5,44.6,131567.0,39.6958,39.8021,39.4388,39.5274,131567.0
2021-01-27 11:20:00,44.61,44.95,44.5,44.93,139998.0,39.5363,39.8376,39.4388,39.8199,139998.0
2021-01-27 11:30:00,44.92,45.2,44.81,45.14,101625.0,39.811,40.0592,39.7135,40.006,101625.0
2021-01-27 11:40:00,45.13,45.28,44.93,45.21,64801.0,39.9971,40.1301,39.8199,40.068,64801.0
2021-01-27 11:50:00,45.14,45.26,44.89,44.94,53524.0,40.006,40.1123,39.7844,39.8287,53524.0
2021-01-27 12:00:00,44.94,45.16,44.91,45.05,97015.0,39.8287,40.0237,39.8021,39.9262,97015.0
2021-01-27 12:10:00,45.07,45.3,44.95,45.11,298358.0,39.944,40.1478,39.8376,39.9794,298358.0
2021-01-27 12:20:00,45.12,45.28,45.05,45.2,81207.0,39.9883,40.1301,39.9262,40.0592,81207.0
2021-01-27 12:30:00,45.19,45.37,45.16,45.3,130132.0,40.0503,40.2098,40.0237,40.1478,130132.0
2021-01-27 12:40:00,45.31,45.46,45.27,45.43,35036.0,40.1567,40.2896,40.1212,40.263,35036.0
2021-01-27 12:50:00,45.43,45.51,45.36,45.43,34493.0,40.263,40.3339,40.201,40.263,34493.0
2021-01-27 13:00:00,45.43,45.48,45.12,45.17,39155.0,40.263,40.3073,39.9883,40.0326,39155.0
2021-01-27 13:10:00,45.19,45.22,44.82,44.98,64214.0,40.0503,40.0769,39.7224,39.8642,64214.0
2021-01-27 13:20:00,44.98,45.2,44.98,45.17,88432.0,39.8642,40.0592,39.8642,40.0326,88432.0
2021-01-27 13:30:00,45.14,45.35,45.08,45.18,39818.0,40.006,40.1921,39.9528,40.0414,39818.0
2021-01-27 13:40:00,45.16,45.16,44.91,44.99,38087.0,40.0237,40.0237,39.8021,39.873,38087.0
2021-01-27 13:50:00,45.0,45.05,44.84,44.94,36141.0,39.8819,39.9262,39.7401,39.8287,36141.0
2021-01-27 14:00:00,44.96,45.02,44.8,44.86,49655.0,39.8465,39.8996,39.7047,39.7578,49655.0
2021-01-27 14:10:00,44.87,44.9,44.54,44.57,45427.0,39.7667,39.7933,39.4742,39.5008,45427.0
2021-01-27 14:20:00,44.58,44.76,44.47,44.75,58786.0,39.5097,39.6692,39.4122,39.6603,58786.0
2021-01-27 14:30:00,44.75,44.78,44.46,44.49,67583.0,39.6603,39.6869,39.4033,39.4299,67583.0
2021-01-27 14:40:00,44.47,44.63,44.34,44.39,52196.0,39.4122,39.554,39.297,39.3413,52196.0
2021-01-27 14:50:00,44.4,44.49,44.22,44.38,74483.0,39.3502,39.4299,39.1906,39.3324,74483.0
2021-01-27 15:00:00,44.38,44.49,44.28,44.47,80882.0,39.3324,39.4299,39.2438,39.4122,80882.0
2021-01-27 15:10:00,44.46,44.65,44.4,44.44,77324.0,39.4033,39.5717,39.3502,39.3856,77324.0
2021-01-27 15:20:00,44.44,44.44,44.17,44.23,132612.0,39.3856,39.3856,39.1463,39.1995,132612.0
2021-01-27 15:30:00,44.22,44.43,43.88,43.94,158684.0,39.1906,39.3767,38.8893,38.9425,158684.0
2021-01-27 15:40:00,43.93,44.04,43.79,43.95,157140.0,38.9336,39.0311,38.8095,38.9513,157140.0
2021-01-27 15:50:00,43.94,44.11,43.82,43.94,736950.0,38.9425,39.0931,38.8361,38.9425,736950.0
2021-01-28 09:30:00,44.38,45.02,44.31,44.76,113996.0,39.3324,39.8996,39.2704,39.6692,113996.0
2021-01-28 09:40:00,44.71,45.28,44.6,44.95,48578.0,39.6249,40.1301,39.5274,39.8376,48578.0
2021-01-28 09:50:00,44.89,45.22,44.63,44.64,60712.0,39.7844,40.0769,39.554,39.5629,60712.0
2021-01-28 10:00:00,44.68,44.77,44.43,44.57,54958.0,39.5983,39.6781,39.3767,39.5008,54958.0
2021-01-28 10:10:00,44.63,44.69,44.15,44.18,72305.0,39.554,39.6072,39.1286,39.1552,72305.0
2021-01-28 10:20:00,44.18,44.53,44.07,44.45,97259.0,39.1552,39.4654,39.0577,39.3945,97259.0
2021-01-28 10:30:00,44.49,44.54,43.95,43.95,60871.0,39.4299,39.4742,38.9513,38.9513,60871.0
2021-01-28 10:40:00,43.95,44.05,43.62,43.83,80030.0,38.9513,39.04,38.6589,38.845,80030.0
2021-01-28 10:50:00,43.81,43.97,43.65,43.93,56022.0,38.8273,38.9691,38.6855,38.9336,56022.0
2021-01-28 11:00:00,43.94,44.21,43.85,44.02,65213.0,38.9425,39.1818,38.8627,39.0134,65213.0
2021-01-28 11:10:00,44.03,44.3,44.0,44.09,62635.0,39.0222,39.2615,38.9956,39.0754,62635.0
2021-01-28 11:20:00,44.15,44.15,43.46,43.57,78679.0,39.1286,39.1286,38.5171,38.6146,78679.0
2021-01-28 11:30:00,43.59,43.83,43.48,43.52,89170.0,38.6323,38.845,38.5348,38.5702,89170.0
2021-01-28 11:40:00,43.55,44.05,43.55,43.88,104750.0,38.5968,39.04,38.5968,38.8893,104750.0
2021-01-28 11:50:00,43.85,44.01,43.79,43.97,69788.0,38.8627,39.0045,38.8095,38.9691,69788.0
2021-01-28 12:00:00,43.99,44.17,43.97,44.16,55889.0,38.9868,39.1463,38.9691,39.1374,55889.0
2021-01-28 12:10:00,44.16,44.16,43.94,43.98,86508.0,39.1374,39.1374,38.9425,38.9779,86508.0
2021-01-28 12:20:00,43.99,44.04,43.9,44.01,48518.0,38.9868,39.0311,38.907,39.0045,48518.0
2021-01-28 12:30:00,44.0,44.08,43.94,43.99,49983.0,38.9956,39.0665,38.9425,38.9868,49983.0
2021-01-28 12:40:00,43.98,44.22,43.98,44.21,57126.0,38.9779,39.1906,38.9779,39.1818,57126.0
2021-01-28 12:50:00,44.21,44.26,44.13,44.21,47735.0,39.1818,39.2261,39.1109,39.1818,47735.0
2021-01-28 13:00:00,44.24,44.31,44.13,44.18,54097.0,39.2084,39.2704,39.1109,39.1552,54097.0
2021-01-28 13:10:00,44.18,44.21,44.08,44.11,52012.0,39.1552,39.1818,39.0665,39.0931,52012.0
2021-01-28 13:20:00,44.11,44.32,44.11,44.3,37872.0,39.0931,39.2793,39.0931,39.2615,37872.0
2021-01-28 13:30:00,44.31,44.51,44.27,44.49,56168.0,39.2704,39.4476,39.2349,39.4299,56168.0
2021-01-28 13:40:00,44.5,44.67,44.48,44.63,42737.0,39.4388,39.5894,39.4211,39.554,42737.0
2021-01-28 13:50:00,44.65,44.9,44.64,44.86,55455.0,39.5717,39.7933,39.5629,39.7578,55455.0
2021-01-28 14:00:00,44.88,44.99,44.81,44.96,53602.0,39.7756,39.873,39.7135,39.8465,53602.0
2021-01-28 14:10:00,44.96,44.99,44.72,44.82,91144.0,39.8465,39.873,39.6338,39.7224,91144.0
2021-01-28 14:20:00,44.81,44.91,44.65,44.67,77124.0,39.7135,39.8021,39.5717,39.5894,77124.0
2021-01-28 14:30:00,44.66,44.84,44.59,44.83,55078.0,39.5806,39.7401,39.5185,39.7312,55078.0
2021-01-28 14:40:00,44.86,44.99,44.72,44.96,52228.0,39.7578,39.873,39.6338,39.8465,52228.0
2021-01-28 14:50:00,44.95,44.99,44.78,44.93,46969.0,39.8376,39.873,39.6869,39.8199,46969.0
2021-01-28 15:00:00,44.91,44.97,44.86,44.93,65505.0,39.8021,39.8553,39.7578,39.8199,65505.0
2021-01-28 15:10:00,44.93,44.95,44.81,44.9,119715.0,39.8199,39.8376,39.7135,39.7933,119715.0
2021-01-28 15:20:00,44.9,44.94,44.76,44.76,72620.0,39.7933,39.8287,39.6692,39.6692,72620.0
2021-01-28 15:30:00,44.76,44.92,44.67,44.72,81401.0,39.6692,39.811,39.5894,39.6338,81401.0
2021-01-28 15:40:00,44.71,44.86,44.66,44.85,117387.0,39.6249,39.7578,39.5806,39.749,117387.0
2021-01-28 15:50:00,44.84,44.99,44.73,44.77,529324.0,39.7401,39.873,39.6426,39.6781,529324.0
2021-01-29 09:30:00,44.28,45.41,44.08,45.11,156368.0,39.2438,40.2453,39.0665,39.9794,156368.0
2021-01-29 09:40:00,45.05,45.23,44.83,44.86,77136.0,39.9262,40.0858,39.7312,39.7578,77136.0
2021-01-29 09:50:00,44.81,45.33,44.71,45.24,73967.0,39.7135,40.1744,39.6249,40.0946,73967.0
2021-01-29 10:00:00,45.23,45.39,45.04,45.2,64063.0,40.0858,40.2276,39.9174,40.0592,64063.0
2021-01-29 10:10:00,45.2,45.23,45.03,45.06,49767.0,40.0592,40.0858,39.9085,39.9351,49767.0
2021-01-29 10:20:00,45.07,45.38,45.06,45.3,38378.0,39.944,40.2187,39.9351,40.1478,38378.0
2021-01-29 10:30:00,45.3,45.4,44.99,45.05,65330.0,40.1478,40.2364,39.873,39.9262,65330.0
2021-01-29 10:40:00,45.04,45.17,44.97,44.98,53706.0,39.9174,40.0326,39.8553,39.8642,53706.0
2021-01-29 10:50:00,44.96,45.03,44.89,44.97,60444.0,39.8465,39.9085,39.7844,39.8553,60444.0
2021-01-29 11:00:00,44.97,45.09,44.88,45.04,49194.0,39.8553,39.9617,39.7756,39.9174,49194.0
2021-01-29 11:10:00,45.03,45.04,44.71,44.73,50298.0,39.9085,39.9174,39.6249,39.6426,50298.0
2021-01-29 11:20:00,44.7,44.71,44.26,44.28,64536.0,39.616,39.6249,39.2261,39.2438,64536.0
2021-01-29 11:30:00,44.3,44.35,43.95,44.04,65951.0,39.2615,39.3058,38.9513,39.0311,65951.0
2021-01-29 11:40:00,44.04,44.3,44.0,44.26,60261.0,39.0311,39.2615,38.9956,39.2261,60261.0
2021-01-29 11:50:00,44.26,44.35,44.17,44.35,36143.0,39.2261,39.3058,39.1463,39.3058,36143.0
2021-01-29 12:00:00,44.32,44.33,43.94,43.94,45899.0,39.2793,39.2881,38.9425,38.9425,45899.0
2021-01-29 12:10:00,43.94,44.05,43.88,43.89,61088.0,38.9425,39.04,38.8893,38.8982,61088.0
2021-01-29 12:20:00,43.89,43.95,43.71,43.76,118958.0,38.8982,38.9513,38.7386,38.7829,118958.0
2021-01-29 12:30:00,43.76,43.82,43.59,43.61,43243.0,38.7829,38.8361,38.6323,38.65,43243.0
2021-01-29 12:40:00,43.62,43.74,43.13,43.14,112663.0,38.6589,38.7652,38.2246,38.2335,112663.0
2021-01-29 12:50:00,43.15,43.79,43.11,43.47,59543.0,38.2423,38.8095,38.2069,38.5259,59543.0
2021-01-29 13:00:00,43.47,43.78,43.41,43.54,78010.0,38.5259,38.8007,38.4728,38.588,78010.0
2021-01-29 13:10:00,43.5,43.52,43.14,43.18,70693.0,38.5525,38.5702,38.2335,38.2689,70693.0
2021-01-29 13:20:00,43.17,43.59,43.16,43.55,108169.0,38.26,38.6323,38.2512,38.5968,108169.0
2021-01-29 13:30:00,43.54,43.65,43.47,43.58,63253.0,38.588,38.6855,38.5259,38.6234,63253.0
2021-01-29 13:40:00,43.57,43.75,43.43,43.44,80594.0,38.6146,38.7741,38.4905,38.4993,80594.0
2021-01-29 13:50:00,43.44,43.55,43.37,43.54,88470.0,38.4993,38.5968,38.4373,38.588,88470.0
2021-01-29 14:00:00,43.51,43.79,43.49,43.77,78522.0,38.5614,38.8095,38.5437,38.7918,78522.0
2021-01-29 14:10:00,43.77,43.77,43.51,43.53,65129.0,38.7918,38.7918,38.5614,38.5791,65129.0
2021-01-29 14:20:00,43.54,43.56,43.26,43.31,85072.0,38.588,38.6057,38.3398,38.3841,85072.0
2021-01-29 14:30:00,43.3,43.41,43.19,43.34,113395.0,38.3753,38.4728,38.2778,38.4107,113395.0
2021-01-29 14:40:00,43.33,43.44,43.18,43.27,68133.0,38.4018,38.4993,38.2689,38.3487,68133.0
2021-01-29 14:50:00,43.27,43.39,43.15,43.17,82670.0,38.3487,38.455,38.2423,38.26,82670.0
2021-01-29 15:00:00,43.17,43.65,43.17,43.6,66082.0,38.26,38.6855,38.26,38.6411,66082.0
2021-01-29 15:10:00,43.6,43.77,43.59,43.72,54050.0,38.6411,38.7918,38.6323,38.7475,54050.0
2021-01-29 15:20:00,43.72,43.85,43.64,43.69,67819.0,38.7475,38.8627,38.6766,38.7209,67819.0
2021-01-29 15:30:00,43.69,43.82,43.43,43.43,75936.0,38.7209,38.8361,38.4905,38.4905,75936.0
2021-01-29 15:40:00,43.43,43.44,43.17,43.33,167594.0,38.4905,38.4993,38.26,38.4018,167594.0
2021-01-29 15:50:00,43.33,43.63,43.12,43.15,561337.0,38.4018,38.6677,38.2157,38.2423,561337.0
2021-02-01 09:30:00,43.77,44.03,43.38,43.39,200530.0,38.7918,39.0222,38.4462,38.455,200530.0
2021-02-01 09:40:00,43.42,43.71,42.94,42.97,153074.0,38.4816,38.7386,38.0562,38.0828,153074.0
2021-02-01 09:50:00,42.94,43.1,42.67,42.79,123320.0,38.0562,38.198,37.8169,37.9233,123320.0
2021-02-01 10:00:00,42.79,42.85,42.4,42.4,139326.0,37.9233,37.9764,37.5776,37.5776,139326.0
2021-02-01 10:10:00,42.41,42.7,42.32,42.59,124105.0,37.5865,37.8435,37.5067,37.746,124105.0
2021-02-01 10:20:00,42.55,42.78,42.45,42.61,85584.0,37.7106,37.9144,37.6219,37.7637,85584.0
2021-02-01 10:30:00,42.59,43.0,42.52,42.52,114709.0,37.746,38.1094,37.684,37.684,114709.0
2021-02-01 10:40:00,42.52,42.82,42.51,42.58,69588.0,37.684,37.9499,37.6751,37.7372,69588.0
2021-02-01 10:50:00,42.59,42.69,42.49,42.63,127498.0,37.746,37.8346,37.6574,37.7815,127498.0
2021-02-01 11:00:00,42.62,42.95,42.52,42.91,64352.0,37.7726,38.0651,37.684,38.0296,64352.0
2021-02-01 11:10:00,42.93,42.99,42.87,42.98,62248.0,38.0473,38.1005,37.9942,38.0917,62248.0
2021-02-01 11:20:00,42.99,43.11,42.89,43.05,54452.0,38.1005,38.2069,38.0119,38.1537,54452.0
2021-02-01 11:30:00,43.04,43.2,42.91,43.19,54802.0,38.1448,38.2866,38.0296,38.2778,54802.0
2021-02-01 11:40:00,43.2,43.33,43.2,43.28,49831.0,38.2866,38.4018,38.2866,38.3575,49831.0
2021-02-01 11:50:00,43.29,43.31,43.11,43.12,106038.0,38.3664,38.3841,38.2069,38.2157,106038.0
2021-02-01 12:00:00,43.12,43.16,42.86,42.93,73969.0,38.2157,38.2512,37.9853,38.0473,73969.0
2021-02-01 12:10:00,42.93,42.96,42.78,42.84,80177.0,38.0473,38.0739,37.9144,37.9676,80177.0
2021-02-01 12:20:00,42.84,43.02,42.82,43.0,63418.0,37.9676,38.1271,37.9499,38.1094,63418.0
2021-02-01 12:30:00,43.0,43.15,42.99,43.07,41769.0,38.1094,38.2423,38.1005,38.1714,41769.0
2021-02-01 12:40:00,43.06,43.16,43.02,43.16,62557.0,38.1626,38.2512,38.1271,38.2512,62557.0
2021-02-01 12:50:00,43.17,43.22,43.09,43.2,45991.0,38.26,38.3044,38.1891,38.2866,45991.0
2021-02-01 13:00:00,43.21,43.24,43.09,43.14,67216.0,38.2955,38.3221,38.1891,38.2335,67216.0
2021-02-01 13:10:00,43.12,43.29,43.11,43.26,68668.0,38.2157,38.3664,38.2069,38.3398,68668.0
2021-02-01 13:20:00,43.27,43.29,43.2,43.25,41968.0,38.3487,38.3664,38.2866,38.3309,41968.0
2021-02-01 13:30:00,43.25,43.35,43.23,43.32,42519.0,38.3309,38.4196,38.3132,38.393,42519.0
2021-02-01 13:40:00,43.33,43.38,43.21,43.25,65308.0,38.4018,38.4462,38.2955,38.3309,65308.0
2021-02-01 13:50:00,43.25,43.51,43.25,43.5,101225.0,38.3309,38.5614,38.3309,38.5525,101225.0
2021-02-01 14:00:00,43.5,43.82,43.44,43.75,323056.0,38.5525,38.8361,38.4993,38.7741,323056.0
2021-02-01 14:10:00,43.77,43.8,43.66,43.75,47369.0,38.7918,38.8184,38.6943,38.7741,47369.0
2021-02-01 14:20:00,43.74,43.86,43.69,43.85,55038.0,38.7652,38.8716,38.7209,38.8627,55038.0
2021-02-01 14:30:00,43.86,44.02,43.85,43.98,79685.0,38.8716,39.0134,38.8627,38.9779,79685.0
2021-02-01 14:40:00,43.98,44.06,43.9,43.94,55046.0,38.9779,39.0488,38.907,38.9425,55046.0
2021-02-01 14:50:00,43.93,43.99,43.75,43.78,66479.0,38.9336,38.9868,38.7741,38.8007,66479.0
2021-02-01 15:00:00,43.8,43.84,43.61,43.72,175116.0,38.8184,38.8538,38.65,38.7475,175116.0
2021-02-01 15:10:00,43.73,43.75,43.56,43.64,70243.0,38.7564,38.7741,38.6057,38.6766,70243.0
2021-02-01 15:20:00,43.65,43.77,43.56,43.56,105472.0,38.6855,38.7918,38.6057,38.6057,105472.0
2021-02-01 15:30:00,43.57,43.63,43.52,43.53,104971.0,38.6146,38.6677,38.5702,38.5791,104971.0
2021-02-01 15:40:00,43.52,43.69,43.47,43.63,132432.0,38.5702,38.7209,38.5259,38.6677,132432.0
2021-02-01 15:50:00,43.6,43.68,43.42,43.45,410066.0,38.6411,38.712,38.4816,38.5082,410066.0
2021-02-02 09:30:00,44.44,46.11,44.31,46.04,648908.0,39.3856,40.8657,39.2704,40.8036,648908.0
2021-02-02 09:40:00,46.08,46.32,44.8,44.8,290463.0,40.8391,41.0518,39.7047,39.7047,290463.0
2021-02-02 09:50:00,44.81,45.43,44.74,44.9,231117.0,39.7135,40.263,39.6515,39.7933,231117.0
2021-02-02 10:00:00,44.85,45.58,44.8,45.43,265320.0,39.749,40.3959,39.7047,40.263,265320.0
2021-02-02 10:10:00,45.43,45.99,45.14,45.93,170820.0,40.263,40.7593,40.006,40.7061,170820.0
2021-02-02 10:20:00,45.94,46.02,45.54,45.73,106594.0,40.715,40.7859,40.3605,40.5289,106594.0
2021-02-02 10:30:00,45.72,45.9,45.6,45.73,100149.0,40.52,40.6796,40.4137,40.5289,100149.0
2021-02-02 10:40:00,45.74,45.86,45.51,45.83,75461.0,40.5377,40.6441,40.3339,40.6175,75461.0
2021-02-02 10:50:00,45.82,45.9,45.61,45.84,90798.0,40.6086,40.6796,40.4225,40.6264,90798.0
2021-02-02 11:00:00,45.8,46.18,45.35,45.85,169922.0,40.5909,40.9277,40.1921,40.6352,169922.0
2021-02-02 11:10:00,45.85,46.42,45.82,46.39,146683.0,40.6352,41.1404,40.6086,41.1138,146683.0
2021-02-02 11:20:00,46.4,46.41,44.21,45.72,369538.0,41.1227,41.1315,39.1818,40.52,369538.0
2021-02-02 11:30:00,45.71,45.82,45.29,45.82,169731.0,40.5112,40.6086,40.1389,40.6086,169731.0
2021-02-02 11:40:00,45.83,45.97,45.39,45.63,113814.0,40.6175,40.7416,40.2276,40.4403,113814.0
2021-02-02 11:50:00,45.63,45.81,45.62,45.73,53592.0,40.4403,40.5998,40.4314,40.5289,53592.0
2021-02-02 12:00:00,45.73,45.96,45.72,45.82,68256.0,40.5289,40.7327,40.52,40.6086,68256.0
2021-02-02 12:10:00,45.83,45.92,45.26,45.28,131404.0,40.6175,40.6973,40.1123,40.1301,131404.0
2021-02-02 12:20:00,45.28,45.6,45.28,45.59,52831.0,40.1301,40.4137,40.1301,40.4048,52831.0
2021-02-02 12:30:00,45.62,45.66,45.35,45.43,56069.0,40.4314,40.4668,40.1921,40.263,56069.0
2021-02-02 12:40:00,45.41,45.55,45.3,45.5,43887.0,40.2453,40.3694,40.1478,40.325,43887.0
2021-02-02 12:50:00,45.5,45.54,45.36,45.42,47678.0,40.325,40.3605,40.201,40.2541,47678.0
2021-02-02 13:00:00,45.41,45.64,45.3,45.55,79337.0,40.2453,40.4491,40.1478,40.3694,79337.0
2021-02-02 13:10:00,45.54,45.6,45.48,45.6,55889.0,40.3605,40.4137,40.3073,40.4137,55889.0
2021-02-02 13:20:00,45.6,45.69,45.46,45.52,60820.0,40.4137,40.4934,40.2896,40.3428,60820.0
2021-02-02 13:30:00,45.51,45.54,45.31,45.31,81802.0,40.3339,40.3605,40.1567,40.1567,81802.0
2021-02-02 13:40:00,45.31,45.32,45.12,45.16,67897.0,40.1567,40.1655,39.9883,40.0237,67897.0
2021-02-02 13:50:00,45.16,45.24,44.95,44.99,44561.0,40.0237,40.0946,39.8376,39.873,44561.0
2021-02-02 14:00:00,44.98,45.04,44.85,44.91,49152.0,39.8642,39.9174,39.749,39.8021,49152.0
2021-02-02 14:10:00,44.91,45.01,44.84,44.98,54339.0,39.8021,39.8908,39.7401,39.8642,54339.0
2021-02-02 14:20:00,45.0,45.06,44.76,44.83,53952.0,39.8819,39.9351,39.6692,39.7312,53952.0
2021-02-02 14:30:00,44.83,45.0,44.76,44.96,53893.0,39.7312,39.8819,39.6692,39.8465,53893.0
2021-02-02 14:40:00,44.97,45.07,44.9,44.94,69106.0,39.8553,39.944,39.7933,39.8287,69106.0
2021-02-02 14:50:00,44.93,45.17,44.91,45.12,63583.0,39.8199,40.0326,39.8021,39.9883,63583.0
2021-02-02 15:00:00,45.1,45.3,45.08,45.28,60511.0,39.9705,40.1478,39.9528,40.1301,60511.0
2021-02-02 15:10:00,45.29,45.29,45.07,45.15,60240.0,40.1389,40.1389,39.944,40.0149,60240.0
2021-02-02 15:20:00,45.14,45.18,45.01,45.14,57965.0,40.006,40.0414,39.8908,40.006,57965.0
2021-02-02 15:30:00,45.14,45.27,45.04,45.04,84667.0,40.006,40.1212,39.9174,39.9174,84667.0
2021-02-02 15:40:00,45.05,45.09,44.94,45.01,114004.0,39.9262,39.9617,39.8287,39.8908,114004.0
2021-02-02 15:50:00,45.0,45.24,44.95,45.13,436210.0,39.8819,40.0946,39.8376,39.9971,436210.0
2021-02-03 09:30:00,45.55,46.41,45.4,46.4,299423.0,40.3694,41.1315,40.2364,41.1227,299423.0
2021-02-03 09:40:00,46.42,46.48,46.21,46.22,150288.0,41.1404,41.1936,40.9543,40.9632,150288.0
2021-02-03 09:50:00,46.2,46.67,46.07,46.66,161896.0,40.9454,41.362,40.8302,41.3531,161896.0
2021-02-03 10:00:00,46.68,46.99,46.49,46.91,153549.0,41.3708,41.6456,41.2024,41.5747,153549.0
2021-02-03 10:10:00,46.95,47.17,46.86,47.0,214976.0,41.6101,41.8051,41.5304,41.6544,214976.0
2021-02-03 10:20:00,47.02,47.22,46.98,47.01,233675.0,41.6722,41.8494,41.6367,41.6633,233675.0
2021-02-03 10:30:00,46.99,47.08,46.55,46.66,184822.0,41.6456,41.7253,41.2556,41.3531,184822.0
2021-02-03 10:40:00,46.67,47.01,46.66,46.85,120861.0,41.362,41.6633,41.3531,41.5215,120861.0
2021-02-03 10:50:00,46.84,47.27,46.76,46.93,143404.0,41.5126,41.8937,41.4417,41.5924,143404.0
2021-02-03 11:00:00,46.93,47.11,46.65,47.07,120223.0,41.5924,41.7519,41.3442,41.7165,120223.0
2021-02-03 11:10:00,47.09,47.17,46.72,46.8,95476.0,41.7342,41.8051,41.4063,41.4772,95476.0
2021-02-03 11:20:00,46.79,46.93,46.57,46.66,72580.0,41.4683,41.5924,41.2733,41.3531,72580.0
2021-02-03 11:30:00,46.67,46.84,46.65,46.8,59405.0,41.362,41.5126,41.3442,41.4772,59405.0
2021-02-03 11:40:00,46.8,47.14,46.8,47.11,92287.0,41.4772,41.7785,41.4772,41.7519,92287.0
2021-02-03 11:50:00,47.11,47.33,47.1,47.12,129242.0,41.7519,41.9469,41.7431,41.7608,129242.0
2021-02-03 12:00:00,47.12,47.13,46.82,46.87,58485.0,41.7608,41.7697,41.4949,41.5392,58485.0
2021-02-03 12:10:00,46.87,47.0,46.83,46.91,50539.0,41.5392,41.6544,41.5038,41.5747,50539.0
2021-02-03 12:20:00,46.88,47.13,46.86,46.95,81931.0,41.5481,41.7697,41.5304,41.6101,81931.0
2021-02-03 12:30:00,46.93,47.01,46.79,46.98,89733.0,41.5924,41.6633,41.4683,41.6367,89733.0
2021-02-03 12:40:00,46.98,47.31,46.98,47.27,123696.0,41.6367,41.9292,41.6367,41.8937,123696.0
2021-02-03 12:50:00,47.25,47.41,47.02,47.07,95444.0,41.876,42.0178,41.6722,41.7165,95444.0
2021-02-03 13:00:00,47.08,47.11,46.95,47.08,60874.0,41.7253,41.7519,41.6101,41.7253,60874.0
2021-02-03 13:10:00,47.08,47.09,46.9,47.0,55288.0,41.7253,41.7342,41.5658,41.6544,55288.0
2021-02-03 13:20:00,46.99,46.99,46.67,46.76,79418.0,41.6456,41.6456,41.362,41.4417,79418.0
2021-02-03 13:30:00,46.77,46.89,46.66,46.82,49149.0,41.4506,41.557,41.3531,41.4949,49149.0
2021-02-03 13:40:00,46.81,46.9,46.79,46.88,37466.0,41.4861,41.5658,41.4683,41.5481,37466.0
2021-02-03 13:50:00,46.88,46.95,46.81,46.86,40736.0,41.5481,41.6101,41.4861,41.5304,40736.0
2021-02-03 14:00:00,46.86,47.11,46.83,47.07,131152.0,41.5304,41.7519,41.5038,41.7165,131152.0
2021-02-03 14:10:00,47.06,47.15,47.02,47.12,56449.0,41.7076,41.7874,41.6722,41.7608,56449.0
2021-02-03 14:20:00,47.13,47.15,47.06,47.08,69784.0,41.7697,41.7874,41.7076,41.7253,69784.0
2021-02-03 14:30:00,47.08,47.26,47.08,47.23,88402.0,41.7253,41.8849,41.7253,41.8583,88402.0
2021-02-03 14:40:00,47.23,47.45,47.2,47.43,112434.0,41.8583,42.0533,41.8317,42.0355,112434.0
2021-02-03 14:50:00,47.43,47.46,47.3,47.41,74116.0,42.0355,42.0621,41.9203,42.0178,74116.0
2021-02-03 15:00:00,47.41,47.44,47.27,47.3,66944.0,42.0178,42.0444,41.8937,41.9203,66944.0
2021-02-03 15:10:00,47.29,47.45,47.2,47.3,138275.0,41.9115,42.0533,41.8317,41.9203,138275.0
2021-02-03 15:20:00,47.3,47.35,47.14,47.17,128101.0,41.9203,41.9646,41.7785,41.8051,128101.0
2021-02-03 15:30:00,47.16,47.23,47.04,47.08,161210.0,41.7962,41.8583,41.6899,41.7253,161210.0
2021-02-03 15:40:00,47.07,47.22,47.05,47.21,160361.0,41.7165,41.8494,41.6988,41.8406,160361.0
2021-02-03 15:50:00,47.22,47.39,47.21,47.32,490071.0,41.8494,42.0001,41.8406,41.938,490071.0
2021-02-04 09:30:00,47.82,48.28,47.28,48.17,266832.0,42.3812,42.7889,41.9026,42.6914,266832.0
2021-02-04 09:40:00,48.16,48.19,47.49,47.82,95619.0,42.6825,42.7091,42.0887,42.3812,95619.0
2021-02-04 09:50:00,47.78,47.85,47.58,47.69,86930.0,42.3457,42.4078,42.1685,42.266,86930.0
2021-02-04 10:00:00,47.69,47.71,47.32,47.32,82087.0,42.266,42.2837,41.938,41.938,82087.0
2021-02-04 10:10:00,47.34,47.44,47.01,47.05,122291.0,41.9558,42.0444,41.6633,41.6988,122291.0
2021-02-04 10:20:00,47.04,47.04,46.59,46.62,129518.0,41.6899,41.6899,41.2911,41.3177,129518.0
2021-02-04 10:30:00,46.62,46.91,46.6,46.91,98337.0,41.3177,41.5747,41.2999,41.5747,98337.0
2021-02-04 10:40:00,46.91,47.15,46.89,47.13,103892.0,41.5747,41.7874,41.557,41.7697,103892.0
2021-02-04 10:50:00,47.13,47.2,46.99,47.15,51579.0,41.7697,41.8317,41.6456,41.7874,51579.0
2021-02-04 11:00:00,47.16,47.25,46.98,47.1,61867.0,41.7962,41.876,41.6367,41.7431,61867.0
2021-02-04 11:10:00,47.1,47.17,46.87,46.95,57902.0,41.7431,41.8051,41.5392,41.6101,57902.0
2021-02-04 11:20:00,46.97,47.26,46.92,47.16,70683.0,41.6279,41.8849,41.5835,41.7962,70683.0
2021-02-04 11:30:00,47.13,47.18,47.03,47.11,46541.0,41.7697,41.814,41.681,41.7519,46541.0
2021-02-04 11:40:00,47.11,47.22,47.11,47.2,39572.0,41.7519,41.8494,41.7519,41.8317,39572.0
2021-02-04 11:50:00,47.19,47.37,47.17,47.33,91572.0,41.8228,41.9824,41.8051,41.9469,91572.0
2021-02-04 12:00:00,47.33,47.37,47.18,47.27,99645.0,41.9469,41.9824,41.814,41.8937,99645.0
2021-02-04 12:10:00,47.27,47.41,47.23,47.37,57024.0,41.8937,42.0178,41.8583,41.9824,57024.0
2021-02-04 12:20:00,47.36,47.49,47.35,47.47,38555.0,41.9735,42.0887,41.9646,42.071,38555.0
2021-02-04 12:30:00,47.47,47.53,47.33,47.47,52150.0,42.071,42.1242,41.9469,42.071,52150.0
2021-02-04 12:40:00,47.47,47.52,47.42,47.52,41254.0,42.071,42.1153,42.0267,42.1153,41254.0
2021-02-04 12:50:00,47.52,47.52,47.35,47.38,33049.0,42.1153,42.1153,41.9646,41.9912,33049.0
2021-02-04 13:00:00,47.38,47.54,47.32,47.44,50307.0,41.9912,42.133,41.938,42.0444,50307.0
2021-02-04 13:10:00,47.46,47.53,47.38,47.44,90065.0,42.0621,42.1242,41.9912,42.0444,90065.0
2021-02-04 13:20:00,47.43,47.52,47.4,47.44,39924.0,42.0355,42.1153,42.0089,42.0444,39924.0
2021-02-04 13:30:00,47.44,47.58,47.36,47.48,40395.0,42.0444,42.1685,41.9735,42.0798,40395.0
2021-02-04 13:40:00,47.48,47.48,47.28,47.37,110240.0,42.0798,42.0798,41.9026,41.9824,110240.0
2021-02-04 13:50:00,47.34,47.4,47.3,47.31,47390.0,41.9558,42.0089,41.9203,41.9292,47390.0
2021-02-04 14:00:00,47.31,47.4,47.26,47.31,42065.0,41.9292,42.0089,41.8849,41.9292,42065.0
2021-02-04 14:10:00,47.32,47.48,47.32,47.36,44317.0,41.938,42.0798,41.938,41.9735,44317.0
2021-02-04 14:20:00,47.37,47.41,47.33,47.39,56207.0,41.9824,42.0178,41.9469,42.0001,56207.0
2021-02-04 14:30:00,47.39,47.45,47.34,47.35,39166.0,42.0001,42.0533,41.9558,41.9646,39166.0
2021-02-04 14:40:00,47.35,47.38,47.31,47.37,50056.0,41.9646,41.9912,41.9292,41.9824,50056.0
2021-02-04 14:50:00,47.39,47.44,47.28,47.28,81968.0,42.0001,42.0444,41.9026,41.9026,81968.0
2021-02-04 15:00:00,47.28,47.29,47.19,47.23,54428.0,41.9026,41.9115,41.8228,41.8583,54428.0
2021-02-04 15:10:00,47.22,47.22,47.04,47.06,45694.0,41.8494,41.8494,41.6899,41.7076,45694.0
2021-02-04 15:20:00,47.06,47.06,46.95,46.99,63734.0,41.7076,41.7076,41.6101,41.6456,63734.0
2021-02-04 15:30:00,47.01,47.06,46.92,47.05,93306.0,41.6633,41.7076,41.5835,41.6988,93306.0
2021-02-04 15:40:00,47.06,47.15,47.03,47.09,103125.0,41.7076,41.7874,41.681,41.7342,103125.0
2021-02-04 15:50:00,47.08,47.37,47.01,47.34,406570.0,41.7253,41.9824,41.6633,41.9558,406570.0
2021-02-05 09:30:00,48.01,48.23,47.25,47.59,184486.0,42.5496,42.7445,41.876,42.1773,184486.0
2021-02-05 09:40:00,47.61,47.9,47.57,47.65,94252.0,42.1951,42.4521,42.1596,42.2305,94252.0
2021-02-05 09:50:00,47.69,47.81,47.56,47.6,71473.0,42.266,42.3723,42.1507,42.1862,71473.0
2021-02-05 10:00:00,47.61,47.81,47.51,47.56,43111.0,42.1951,42.3723,42.1064,42.1507,43111.0
2021-02-05 10:10:00,47.55,47.61,47.23,47.31,68552.0,42.1419,42.1951,41.8583,41.9292,68552.0
2021-02-05 10:20:00,47.27,47.85,47.25,47.83,71793.0,41.8937,42.4078,41.876,42.39,71793.0
2021-02-05 10:30:00,47.83,48.0,47.76,47.97,89705.0,42.39,42.5407,42.328,42.5141,89705.0
2021-02-05 10:40:00,47.97,48.21,47.95,48.12,73730.0,42.5141,42.7268,42.4964,42.6471,73730.0
2021-02-05 10:50:00,48.12,48.13,47.75,47.89,62829.0,42.6471,42.6559,42.3191,42.4432,62829.0
2021-02-05 11:00:00,47.9,47.93,47.8,47.87,35864.0,42.4521,42.4787,42.3635,42.4255,35864.0
2021-02-05 11:10:00,47.86,47.92,47.8,47.81,40419.0,42.4166,42.4698,42.3635,42.3723,40419.0
2021-02-05 11:20:00,47.76,47.87,47.7,47.84,33939.0,42.328,42.4255,42.2748,42.3989,33939.0
2021-02-05 11:30:00,47.83,47.88,47.61,47.66,59060.0,42.39,42.4344,42.1951,42.2394,59060.0
2021-02-05 11:40:00,47.66,47.73,47.55,47.59,53478.0,42.2394,42.3014,42.1419,42.1773,53478.0
2021-02-05 11:50:00,47.58,47.71,47.46,47.57,168379.0,42.1685,42.2837,42.0621,42.1596,168379.0
2021-02-05 12:00:00,47.58,47.77,47.44,47.73,51518.0,42.1685,42.3369,42.0444,42.3014,51518.0
2021-02-05 12:10:00,47.74,48.04,47.71,47.97,68439.0,42.3103,42.5762,42.2837,42.5141,68439.0
2021-02-05 12:20:00,47.95,48.11,47.93,48.11,63171.0,42.4964,42.6382,42.4787,42.6382,63171.0
2021-02-05 12:30:00,48.1,48.16,48.0,48.03,57430.0,42.6293,42.6825,42.5407,42.5673,57430.0
2021-02-05 12:40:00,47.99,48.04,47.88,47.91,46331.0,42.5318,42.5762,42.4344,42.4609,46331.0
2021-02-05 12:50:00,47.9,47.95,47.85,47.89,25721.0,42.4521,42.4964,42.4078,42.4432,25721.0
2021-02-05 13:00:00,47.89,47.92,47.76,47.77,47804.0,42.4432,42.4698,42.328,42.3369,47804.0
2021-02-05 13:10:00,47.78,47.85,47.76,47.81,32172.0,42.3457,42.4078,42.328,42.3723,32172.0
2021-02-05 13:20:00,47.81,47.86,47.74,47.82,36468.0,42.3723,42.4166,42.3103,42.3812,36468.0
2021-02-05 13:30:00,47.83,47.89,47.81,47.83,38923.0,42.39,42.4432,42.3723,42.39,38923.0
2021-02-05 13:40:00,47.83,47.88,47.69,47.88,44040.0,42.39,42.4344,42.266,42.4344,44040.0
2021-02-05 13:50:00,47.89,47.96,47.83,47.87,49221.0,42.4432,42.5053,42.39,42.4255,49221.0
2021-02-05 14:00:00,47.88,47.94,47.84,47.91,42220.0,42.4344,42.4875,42.3989,42.4609,42220.0
2021-02-05 14:10:00,47.91,48.1,47.91,48.07,44306.0,42.4609,42.6293,42.4609,42.6027,44306.0
2021-02-05 14:20:00,48.08,48.09,47.9,47.97,38159.0,42.6116,42.6205,42.4521,42.5141,38159.0
2021-02-05 14:30:00,47.98,48.08,47.95,48.02,65120.0,42.523,42.6116,42.4964,42.5584,65120.0
2021-02-05 14:40:00,47.99,48.02,47.89,47.95,22015.0,42.5318,42.5584,42.4432,42.4964,22015.0
2021-02-05 14:50:00,47.97,48.0,47.92,47.96,36390.0,42.5141,42.5407,42.4698,42.5053,36390.0
2021-02-05 15:00:00,47.96,48.01,47.91,47.92,40292.0,42.5053,42.5496,42.4609,42.4698,40292.0
2021-02-05 15:10:00,47.92,47.95,47.81,47.83,46357.0,42.4698,42.4964,42.3723,42.39,46357.0
2021-02-05 15:20:00,47.81,47.85,47.73,47.74,69162.0,42.3723,42.4078,42.3014,42.3103,69162.0
2021-02-05 15:30:00,47.73,47.82,47.73,47.75,83149.0,42.3014,42.3812,42.3014,42.3191,83149.0
2021-02-05 15:40:00,47.76,47.82,47.69,47.69,87573.0,42.328,42.3812,42.266,42.266,87573.0
2021-02-05 15:50:00,47.71,47.78,47.59,47.63,355122.0,42.2837,42.3457,42.1773,42.2128,355122.0
2021-02-08 09:30:00,48.22,48.72,48.15,48.44,154813.0,42.7357,43.1788,42.6736,42.9307,154813.0
2021-02-08 09:40:00,48.44,48.75,48.35,48.65,72266.0,42.9307,43.2054,42.8509,43.1168,72266.0
2021-02-08 09:50:00,48.65,48.87,48.63,48.78,102651.0,43.1168,43.3118,43.0991,43.232,102651.0
2021-02-08 10:00:00,48.77,48.9,48.75,48.86,92662.0,43.2231,43.3383,43.2054,43.3029,92662.0
2021-02-08 10:10:00,48.87,49.13,48.81,49.06,134330.0,43.3118,43.5422,43.2586,43.4801,134330.0
2021-02-08 10:20:00,49.06,49.44,49.0,49.39,157579.0,43.4801,43.8169,43.427,43.7726,157579.0
2021-02-08 10:30:00,49.39,49.46,48.83,48.91,219178.0,43.7726,43.8347,43.2763,43.3472,219178.0
2021-02-08 10:40:00,48.94,49.13,48.87,49.12,58610.0,43.3738,43.5422,43.3118,43.5333,58610.0
2021-02-08 10:50:00,49.08,49.15,48.81,48.94,63157.0,43.4979,43.5599,43.2586,43.3738,63157.0
2021-02-08 11:00:00,48.97,49.26,48.93,49.26,79734.0,43.4004,43.6574,43.3649,43.6574,79734.0
2021-02-08 11:10:00,49.25,49.25,49.03,49.23,83034.0,43.6485,43.6485,43.4536,43.6308,83034.0
2021-02-08 11:20:00,49.25,49.33,49.19,49.27,51990.0,43.6485,43.7194,43.5954,43.6663,51990.0
2021-02-08 11:30:00,49.28,49.33,49.1,49.21,59287.0,43.6751,43.7194,43.5156,43.6131,59287.0
2021-02-08 11:40:00,49.2,49.22,48.99,49.14,63090.0,43.6042,43.6219,43.4181,43.551,63090.0
2021-02-08 11:50:00,49.12,49.31,49.1,49.23,51125.0,43.5333,43.7017,43.5156,43.6308,51125.0
2021-02-08 12:00:00,49.24,49.33,49.16,49.17,46570.0,43.6397,43.7194,43.5688,43.5776,46570.0
2021-02-08 12:10:00,49.19,49.36,49.14,49.3,75822.0,43.5954,43.746,43.551,43.6929,75822.0
2021-02-08 12:20:00,49.3,49.53,49.28,49.46,134080.0,43.6929,43.8967,43.6751,43.8347,134080.0
2021-02-08 12:30:00,49.46,49.65,49.46,49.64,120656.0,43.8347,44.003,43.8347,43.9942,120656.0
2021-02-08 12:40:00,49.62,49.71,49.51,49.51,127418.0,43.9765,44.0562,43.879,43.879,127418.0
2021-02-08 12:50:00,49.53,49.66,49.47,49.55,72344.0,43.8967,44.0119,43.8435,43.9144,72344.0
2021-02-08 13:00:00,49.56,49.56,49.4,49.43,48965.0,43.9233,43.9233,43.7815,43.8081,48965.0
2021-02-08 13:10:00,49.43,49.6,49.38,49.48,81909.0,43.8081,43.9587,43.7638,43.8524,81909.0
2021-02-08 13:20:00,49.47,49.58,49.42,49.53,57535.0,43.8435,43.941,43.7992,43.8967,57535.0
2021-02-08 13:30:00,49.53,49.56,49.43,49.48,68316.0,43.8967,43.9233,43.8081,43.8524,68316.0
2021-02-08 13:40:00,49.47,49.63,49.45,49.6,94955.0,43.8435,43.9853,43.8258,43.9587,94955.0
2021-02-08 13:50:00,49.6,49.62,49.45,49.46,130738.0,43.9587,43.9765,43.8258,43.8347,130738.0
2021-02-08 14:00:00,49.45,49.86,49.41,49.81,129139.0,43.8258,44.1892,43.7903,44.1448,129139.0
2021-02-08 14:10:00,49.81,49.82,49.58,49.66,241657.0,44.1448,44.1537,43.941,44.0119,241657.0
2021-02-08 14:20:00,49.66,49.84,49.64,49.75,51065.0,44.0119,44.1714,43.9942,44.0917,51065.0
2021-02-08 14:30:00,49.77,49.82,49.7,49.74,62664.0,44.1094,44.1537,44.0474,44.0828,62664.0
2021-02-08 14:40:00,49.73,49.85,49.73,49.75,79011.0,44.0739,44.1803,44.0739,44.0917,79011.0
2021-02-08 14:50:00,49.76,49.86,49.61,49.72,149712.0,44.1005,44.1892,43.9676,44.0651,149712.0
2021-02-08 15:00:00,49.72,49.74,49.46,49.48,90013.0,44.0651,44.0828,43.8347,43.8524,90013.0
2021-02-08 15:10:00,49.47,49.5,49.31,49.32,79875.0,43.8435,43.8701,43.7017,43.7106,79875.0
2021-02-08 15:20:00,49.31,49.44,49.29,49.43,86839.0,43.7017,43.8169,43.684,43.8081,86839.0
2021-02-08 15:30:00,49.43,49.65,49.42,49.54,156725.0,43.8081,44.003,43.7992,43.9056,156725.0
2021-02-08 15:40:00,49.54,49.58,49.36,49.36,183481.0,43.9056,43.941,43.746,43.746,183481.0
2021-02-08 15:50:00,49.36,49.55,49.19,49.48,933433.0,43.746,43.9144,43.5954,43.8524,933433.0
2021-02-09 09:30:00,49.05,49.08,48.27,48.34,190463.0,43.4713,43.4979,42.78,42.842,190463.0
2021-02-09 09:40:00,48.34,48.81,48.13,48.75,171381.0,42.842,43.2586,42.6559,43.2054,171381.0
2021-02-09 09:50:00,48.74,49.09,48.66,48.84,241083.0,43.1965,43.5067,43.1256,43.2852,241083.0
2021-02-09 10:00:00,48.83,48.91,48.45,48.73,181478.0,43.2763,43.3472,42.9395,43.1877,181478.0
2021-02-09 10:10:00,48.76,48.94,48.68,48.89,60580.0,43.2143,43.3738,43.1434,43.3295,60580.0
2021-02-09 10:20:00,48.87,48.9,48.75,48.89,55734.0,43.3118,43.3383,43.2054,43.3295,55734.0
2021-02-09 10:30:00,48.88,48.91,48.59,48.73,74547.0,43.3206,43.3472,43.0636,43.1877,74547.0
2021-02-09 10:40:00,48.71,48.86,48.65,48.78,55832.0,43.17,43.3029,43.1168,43.232,55832.0
2021-02-09 10:50:00,48.77,49.01,48.71,48.87,87188.0,43.2231,43.4358,43.17,43.3118,87188.0
2021-02-09 11:00:00,48.86,48.86,48.7,48.76,61957.0,43.3029,43.3029,43.1611,43.2143,61957.0
2021-02-09 11:10:00,48.77,48.77,48.45,48.5,113517.0,43.2231,43.2231,42.9395,42.9838,113517.0
2021-02-09 11:20:00,48.51,48.68,48.45,48.68,51537.0,42.9927,43.1434,42.9395,43.1434,51537.0
2021-02-09 11:30:00,48.69,48.72,48.58,48.65,103601.0,43.1522,43.1788,43.0547,43.1168,103601.0
2021-02-09 11:40:00,48.65,48.78,48.53,48.75,111175.0,43.1168,43.232,43.0104,43.2054,111175.0
2021-02-09 11:50:00,48.75,48.78,48.47,48.5,74050.0,43.2054,43.232,42.9573,42.9838,74050.0
2021-02-09 12:00:00,48.5,48.65,48.49,48.63,40539.0,42.9838,43.1168,42.975,43.0991,40539.0
2021-02-09 12:10:00,48.64,48.7,48.61,48.7,36919.0,43.1079,43.1611,43.0813,43.1611,36919.0
2021-02-09 12:20:00,48.7,48.71,48.57,48.62,52837.0,43.1611,43.17,43.0459,43.0902,52837.0
2021-02-09 12:30:00,48.62,48.89,48.62,48.87,42073.0,43.0902,43.3295,43.0902,43.3118,42073.0
2021-02-09 12:40:00,48.87,49.05,48.8,48.95,148881.0,43.3118,43.4713,43.2497,43.3827,148881.0
2021-02-09 12:50:00,48.96,48.97,48.66,48.69,96538.0,43.3915,43.4004,43.1256,43.1522,96538.0
2021-02-09 13:00:00,48.69,48.83,48.69,48.72,34257.0,43.1522,43.2763,43.1522,43.1788,34257.0
2021-02-09 13:10:00,48.73,48.76,48.59,48.66,41924.0,43.1877,43.2143,43.0636,43.1256,41924.0
2021-02-09 13:20:00,48.64,48.73,48.48,48.5,36353.0,43.1079,43.1877,42.9661,42.9838,36353.0
2021-02-09 13:30:00,48.5,48.64,48.41,48.63,83727.0,42.9838,43.1079,42.9041,43.0991,83727.0
2021-02-09 13:40:00,48.63,48.71,48.61,48.66,40721.0,43.0991,43.17,43.0813,43.1256,40721.0
2021-02-09 13:50:00,48.65,48.81,48.64,48.75,53724.0,43.1168,43.2586,43.1079,43.2054,53724.0
2021-02-09 14:00:00,48.74,48.8,48.7,48.79,30618.0,43.1965,43.2497,43.1611,43.2409,30618.0
2021-02-09 14:10:00,48.79,48.82,48.73,48.78,45514.0,43.2409,43.2674,43.1877,43.232,45514.0
2021-02-09 14:20:00,48.78,48.96,48.75,48.9,42084.0,43.232,43.3915,43.2054,43.3383,42084.0
2021-02-09 14:30:00,48.88,48.94,48.81,48.93,35250.0,43.3206,43.3738,43.2586,43.3649,35250.0
2021-02-09 14:40:00,48.93,48.94,48.77,48.89,44893.0,43.3649,43.3738,43.2231,43.3295,44893.0
2021-02-09 14:50:00,48.88,48.89,48.8,48.83,29361.0,43.3206,43.3295,43.2497,43.2763,29361.0
2021-02-09 15:00:00,48.84,48.92,48.79,48.8,58030.0,43.2852,43.3561,43.2409,43.2497,58030.0
2021-02-09 15:10:00,48.81,48.81,48.71,48.75,68982.0,43.2586,43.2586,43.17,43.2054,68982.0
2021-02-09 15:20:00,48.75,48.87,48.73,48.8,76696.0,43.2054,43.3118,43.1877,43.2497,76696.0
2021-02-09 15:30:00,48.8,49.08,48.79,49.03,119611.0,43.2497,43.4979,43.2409,43.4536,119611.0
2021-02-09 15:40:00,49.03,49.04,48.82,48.87,154321.0,43.4536,43.4624,43.2674,43.3118,154321.0
2021-02-09 15:50:00,48.87,48.95,48.83,48.87,319535.0,43.3118,43.3827,43.2763,43.3118,319535.0
2021-02-10 09:30:00,49.06,49.51,48.96,49.44,94878.0,43.4801,43.879,43.3915,43.8169,94878.0
2021-02-10 09:40:00,49.44,49.49,49.21,49.24,74153.0,43.8169,43.8612,43.6131,43.6397,74153.0
2021-02-10 09:50:00,49.24,49.29,48.75,48.79,86011.0,43.6397,43.684,43.2054,43.2409,86011.0
2021-02-10 10:00:00,48.83,49.0,48.81,48.98,39959.0,43.2763,43.427,43.2586,43.4092,39959.0
2021-02-10 10:10:00,49.01,49.05,48.76,48.87,80621.0,43.4358,43.4713,43.2143,43.3118,80621.0
2021-02-10 10:20:00,48.8,48.94,48.36,48.84,104795.0,43.2497,43.3738,42.8598,43.2852,104795.0
2021-02-10 10:30:00,48.83,48.96,48.63,48.83,52127.0,43.2763,43.3915,43.0991,43.2763,52127.0
2021-02-10 10:40:00,48.82,48.85,48.32,48.51,95635.0,43.2674,43.294,42.8243,42.9927,95635.0
2021-02-10 10:50:00,48.49,49.17,48.43,49.16,78433.0,42.975,43.5776,42.9218,43.5688,78433.0
2021-02-10 11:00:00,49.16,49.23,49.04,49.15,86268.0,43.5688,43.6308,43.4624,43.5599,86268.0
2021-02-10 11:10:00,49.14,49.25,49.02,49.21,70317.0,43.551,43.6485,43.4447,43.6131,70317.0
2021-02-10 11:20:00,49.21,49.36,49.09,49.27,85649.0,43.6131,43.746,43.5067,43.6663,85649.0
2021-02-10 11:30:00,49.26,49.49,49.17,49.42,50270.0,43.6574,43.8612,43.5776,43.7992,50270.0
2021-02-10 11:40:00,49.43,49.64,49.41,49.52,60938.0,43.8081,43.9942,43.7903,43.8878,60938.0
2021-02-10 11:50:00,49.53,49.65,49.53,49.57,58275.0,43.8967,44.003,43.8967,43.9321,58275.0
2021-02-10 12:00:00,49.58,49.68,49.36,49.68,101392.0,43.941,44.0296,43.746,44.0296,101392.0
2021-02-10 12:10:00,49.69,49.94,49.63,49.92,76157.0,44.0385,44.2601,43.9853,44.2423,76157.0
2021-02-10 12:20:00,49.93,49.93,49.65,49.78,66530.0,44.2512,44.2512,44.003,44.1183,66530.0
2021-02-10 12:30:00,49.77,49.85,49.69,49.79,87885.0,44.1094,44.1803,44.0385,44.1271,87885.0
2021-02-10 12:40:00,49.79,49.94,49.79,49.86,37292.0,44.1271,44.2601,44.1271,44.1892,37292.0
2021-02-10 12:50:00,49.86,49.99,49.84,49.95,78582.0,44.1892,44.3044,44.1714,44.2689,78582.0
2021-02-10 13:00:00,49.95,50.08,49.92,50.01,198336.0,44.2689,44.3841,44.2423,44.3221,198336.0
2021-02-10 13:10:00,50.0,50.1,49.94,50.04,67259.0,44.3132,44.4019,44.2601,44.3487,67259.0
2021-02-10 13:20:00,50.05,50.13,50.04,50.11,52786.0,44.3575,44.4284,44.3487,44.4107,52786.0
2021-02-10 13:30:00,50.1,50.15,49.92,50.09,46835.0,44.4019,44.4462,44.2423,44.393,46835.0
2021-02-10 13:40:00,50.09,50.17,50.04,50.04,64436.0,44.393,44.4639,44.3487,44.3487,64436.0
2021-02-10 13:50:00,50.03,50.04,49.86,49.9,38474.0,44.3398,44.3487,44.1892,44.2246,38474.0
2021-02-10 14:00:00,49.9,49.97,49.66,49.66,63315.0,44.2246,44.2866,44.0119,44.0119,63315.0
2021-02-10 14:10:00,49.67,49.73,49.6,49.68,36070.0,44.0208,44.0739,43.9587,44.0296,36070.0
2021-02-10 14:20:00,49.67,49.69,49.5,49.63,43729.0,44.0208,44.0385,43.8701,43.9853,43729.0
2021-02-10 14:30:00,49.66,49.83,49.62,49.73,38603.0,44.0119,44.1626,43.9765,44.0739,38603.0
2021-02-10 14:40:00,49.72,49.83,49.71,49.82,47915.0,44.0651,44.1626,44.0562,44.1537,47915.0
2021-02-10 14:50:00,49.81,49.98,49.78,49.94,39913.0,44.1448,44.2955,44.1183,44.2601,39913.0
2021-02-10 15:00:00,49.95,50.11,49.92,50.05,73037.0,44.2689,44.4107,44.2423,44.3575,73037.0
2021-02-10 15:10:00,50.04,50.05,49.86,49.98,72472.0,44.3487,44.3575,44.1892,44.2955,72472.0
2021-02-10 15:20:00,49.96,49.97,49.76,49.89,100873.0,44.2778,44.2866,44.1005,44.2157,100873.0
2021-02-10 15:30:00,49.89,49.97,49.6,49.61,87590.0,44.2157,44.2866,43.9587,43.9676,87590.0
2021-02-10 15:40:00,49.61,49.74,49.56,49.63,134410.0,43.9676,44.0828,43.9233,43.9853,134410.0
2021-02-10 15:50:00,49.62,49.89,49.62,49.87,437960.0,43.9765,44.2157,43.9765,44.198,437960.0
2021-02-11 09:30:00,49.88,49.88,49.02,49.66,105110.0,44.2069,44.2069,43.4447,44.0119,105110.0
2021-02-11 09:40:00,49.68,49.94,49.53,49.6,77330.0,44.0296,44.2601,43.8967,43.9587,77330.0
2021-02-11 09:50:00,49.6,49.81,49.41,49.41,39793.0,43.9587,44.1448,43.7903,43.7903,39793.0
2021-02-11 10:00:00,49.41,49.61,49.4,49.48,33073.0,43.7903,43.9676,43.7815,43.8524,33073.0
2021-02-11 10:10:00,49.47,49.7,49.36,49.63,44288.0,43.8435,44.0474,43.746,43.9853,44288.0
2021-02-11 10:20:00,49.63,49.69,49.42,49.52,36399.0,43.9853,44.0385,43.7992,43.8878,36399.0
2021-02-11 10:30:00,49.5,49.51,49.22,49.29,40460.0,43.8701,43.879,43.6219,43.684,40460.0
2021-02-11 10:40:00,49.29,49.56,49.29,49.37,36260.0,43.684,43.9233,43.684,43.7549,36260.0
2021-02-11 10:50:00,49.36,49.53,49.31,49.42,34912.0,43.746,43.8967,43.7017,43.7992,34912.0
2021-02-11 11:00:00,49.44,49.44,48.99,49.02,56861.0,43.8169,43.8169,43.4181,43.4447,56861.0
2021-02-11 11:10:00,49.01,49.03,48.81,48.93,116982.0,43.4358,43.4536,43.2586,43.3649,116982.0
2021-02-11 11:20:00,48.94,49.19,48.92,49.18,38419.0,43.3738,43.5954,43.3561,43.5865,38419.0
2021-02-11 11:30:00,49.18,49.23,49.05,49.09,36721.0,43.5865,43.6308,43.4713,43.5067,36721.0
2021-02-11 11:40:00,49.09,49.25,49.05,49.19,34882.0,43.5067,43.6485,43.4713,43.5954,34882.0
2021-02-11 11:50:00,49.18,49.24,49.01,49.21,41924.0,43.5865,43.6397,43.4358,43.6131,41924.0
2021-02-11 12:00:00,49.19,49.26,49.04,49.07,45025.0,43.5954,43.6574,43.4624,43.489,45025.0
2021-02-11 12:10:00,49.07,49.15,48.9,48.91,86767.0,43.489,43.5599,43.3383,43.3472,86767.0
2021-02-11 12:20:00,48.91,49.04,48.66,48.69,75282.0,43.3472,43.4624,43.1256,43.1522,75282.0
2021-02-11 12:30:00,48.71,49.31,48.7,49.29,95080.0,43.17,43.7017,43.1611,43.684,95080.0
2021-02-11 12:40:00,49.28,49.28,48.94,49.0,50428.0,43.6751,43.6751,43.3738,43.427,50428.0
2021-02-11 12:50:00,49.01,49.12,48.8,49.08,32751.0,43.4358,43.5333,43.2497,43.4979,32751.0
2021-02-11 13:00:00,49.07,49.07,48.96,49.03,33741.0,43.489,43.489,43.3915,43.4536,33741.0
2021-02-11 13:10:00,49.01,49.3,48.98,49.27,38075.0,43.4358,43.6929,43.4092,43.6663,38075.0
2021-02-11 13:20:00,49.27,49.42,49.19,49.32,37085.0,43.6663,43.7992,43.5954,43.7106,37085.0
2021-02-11 13:30:00,49.32,49.41,49.28,49.33,28804.0,43.7106,43.7903,43.6751,43.7194,28804.0
2021-02-11 13:40:00,49.34,49.38,49.27,49.34,25470.0,43.7283,43.7638,43.6663,43.7283,25470.0
2021-02-11 13:50:00,49.34,49.42,49.29,49.38,34830.0,43.7283,43.7992,43.684,43.7638,34830.0
2021-02-11 14:00:00,49.38,49.38,49.24,49.29,51597.0,43.7638,43.7638,43.6397,43.684,51597.0
2021-02-11 14:10:00,49.31,49.36,49.23,49.33,27628.0,43.7017,43.746,43.6308,43.7194,27628.0
2021-02-11 14:20:00,49.32,49.36,49.24,49.27,39303.0,43.7106,43.746,43.6397,43.6663,39303.0
2021-02-11 14:30:00,49.26,49.29,49.2,49.2,30196.0,43.6574,43.684,43.6042,43.6042,30196.0
2021-02-11 14:40:00,49.22,49.4,49.22,49.34,24079.0,43.6219,43.7815,43.6219,43.7283,24079.0
2021-02-11 14:50:00,49.35,49.4,49.32,49.38,29796.0,43.7372,43.7815,43.7106,43.7638,29796.0
2021-02-11 15:00:00,49.38,49.46,49.35,49.44,45472.0,43.7638,43.8347,43.7372,43.8169,45472.0
2021-02-11 15:10:00,49.45,49.6,49.44,49.55,51074.0,43.8258,43.9587,43.8169,43.9144,51074.0
2021-02-11 15:20:00,49.56,49.61,49.51,49.52,33173.0,43.9233,43.9676,43.879,43.8878,33173.0
2021-02-11 15:30:00,49.53,49.62,49.48,49.57,51070.0,43.8967,43.9765,43.8524,43.9321,51070.0
2021-02-11 15:40:00,49.56,49.66,49.49,49.53,75308.0,43.9233,44.0119,43.8612,43.8967,75308.0
2021-02-11 15:50:00,49.52,49.81,49.49,49.76,353833.0,43.8878,44.1448,43.8612,44.1005,353833.0
2021-02-12 09:30:00,49.44,50.02,49.25,49.8,88502.0,43.8169,44.331,43.6485,44.136,88502.0
2021-02-12 09:40:00,49.8,49.99,49.69,49.77,54804.0,44.136,44.3044,44.0385,44.1094,54804.0
2021-02-12 09:50:00,49.77,49.96,49.65,49.87,50154.0,44.1094,44.2778,44.003,44.198,50154.0
2021-02-12 10:00:00,49.84,50.02,49.82,50.02,63477.0,44.1714,44.331,44.1537,44.331,63477.0
2021-02-12 10:10:00,50.0,50.04,49.7,49.74,50312.0,44.3132,44.3487,44.0474,44.0828,50312.0
2021-02-12 10:20:00,49.76,49.98,49.7,49.85,50709.0,44.1005,44.2955,44.0474,44.1803,50709.0
2021-02-12 10:30:00,49.85,50.03,49.77,49.94,114301.0,44.1803,44.3398,44.1094,44.2601,114301.0
2021-02-12 10:40:00,49.95,50.09,49.85,49.97,122018.0,44.2689,44.393,44.1803,44.2866,122018.0
2021-02-12 10:50:00,49.96,50.03,49.78,49.99,54723.0,44.2778,44.3398,44.1183,44.3044,54723.0
2021-02-12 11:00:00,49.99,50.02,49.76,49.9,83559.0,44.3044,44.331,44.1005,44.2246,83559.0
2021-02-12 11:10:00,49.9,50.04,49.9,50.03,57950.0,44.2246,44.3487,44.2246,44.3398,57950.0
2021-02-12 11:20:00,50.02,50.04,49.81,49.83,45110.0,44.331,44.3487,44.1448,44.1626,45110.0
2021-02-12 11:30:00,49.83,50.0,49.75,49.97,52774.0,44.1626,44.3132,44.0917,44.2866,52774.0
2021-02-12 11:40:00,49.96,50.23,49.92,50.15,82828.0,44.2778,44.5171,44.2423,44.4462,82828.0
2021-02-12 11:50:00,50.15,50.23,50.03,50.04,69482.0,44.4462,44.5171,44.3398,44.3487,69482.0
2021-02-12 12:00:00,50.05,50.42,50.05,50.33,76402.0,44.3575,44.6855,44.3575,44.6057,76402.0
2021-02-12 12:10:00,50.32,50.52,50.31,50.33,71721.0,44.5968,44.7741,44.588,44.6057,71721.0
2021-02-12 12:20:00,50.32,50.39,50.21,50.36,48390.0,44.5968,44.6589,44.4994,44.6323,48390.0
2021-02-12 12:30:00,50.35,50.4,50.2,50.37,40801.0,44.6234,44.6677,44.4905,44.6412,40801.0
2021-02-12 12:40:00,50.39,50.43,50.21,50.26,29495.0,44.6589,44.6943,44.4994,44.5437,29495.0
2021-02-12 12:50:00,50.27,50.31,50.18,50.26,29186.0,44.5525,44.588,44.4728,44.5437,29186.0
2021-02-12 13:00:00,50.26,50.41,50.19,50.4,52758.0,44.5437,44.6766,44.4816,44.6677,52758.0
2021-02-12 13:10:00,50.41,50.51,50.39,50.42,58697.0,44.6766,44.7652,44.6589,44.6855,58697.0
2021-02-12 13:20:00,50.42,50.58,50.36,50.55,98123.0,44.6855,44.8273,44.6323,44.8007,98123.0
2021-02-12 13:30:00,50.55,50.55,50.36,50.37,37882.0,44.8007,44.8007,44.6323,44.6412,37882.0
2021-02-12 13:40:00,50.38,50.39,50.26,50.31,33694.0,44.65,44.6589,44.5437,44.588,33694.0
2021-02-12 13:50:00,50.31,50.38,50.24,50.35,59105.0,44.588,44.65,44.5259,44.6234,59105.0
2021-02-12 14:00:00,50.36,50.37,50.22,50.24,33403.0,44.6323,44.6412,44.5082,44.5259,33403.0
2021-02-12 14:10:00,50.25,50.26,50.17,50.23,53696.0,44.5348,44.5437,44.4639,44.5171,53696.0
2021-02-12 14:20:00,50.24,50.27,50.17,50.22,50331.0,44.5259,44.5525,44.4639,44.5082,50331.0
2021-02-12 14:30:00,50.22,50.24,50.12,50.21,35296.0,44.5082,44.5259,44.4196,44.4994,35296.0
2021-02-12 14:40:00,50.2,50.21,50.11,50.18,27858.0,44.4905,44.4994,44.4107,44.4728,27858.0
2021-02-12 14:50:00,50.18,50.2,50.12,50.15,32936.0,44.4728,44.4905,44.4196,44.4462,32936.0
2021-02-12 15:00:00,50.15,50.31,50.15,50.26,53401.0,44.4462,44.588,44.4462,44.5437,53401.0
2021-02-12 15:10:00,50.27,50.36,50.24,50.32,43232.0,44.5525,44.6323,44.5259,44.5968,43232.0
2021-02-12 15:20:00,50.33,50.38,50.27,50.36,49926.0,44.6057,44.65,44.5525,44.6323,49926.0
2021-02-12 15:30:00,50.36,50.52,50.33,50.46,78871.0,44.6323,44.7741,44.6057,44.7209,78871.0
2021-02-12 15:40:00,50.46,50.58,50.39,50.43,127098.0,44.7209,44.8273,44.6589,44.6943,127098.0
2021-02-12 15:50:00,50.44,50.52,50.41,50.45,313196.0,44.7032,44.7741,44.6766,44.7121,313196.0
2021-02-16 09:30:00,50.8,51.69,50.72,51.65,269952.0,45.5297,46.3274,45.458,46.2915,269952.0
2021-02-16 09:40:00,51.64,51.87,51.47,51.67,141171.0,46.2825,46.4887,46.1302,46.3094,141171.0
2021-02-16 09:50:00,51.7,51.93,51.58,51.83,102111.0,46.3363,46.5425,46.2288,46.4528,102111.0
2021-02-16 10:00:00,51.85,52.08,51.42,51.6,203049.0,46.4708,46.6769,46.0854,46.2467,203049.0
2021-02-16 10:10:00,51.58,51.61,51.24,51.34,88374.0,46.2288,46.2557,45.924,46.0137,88374.0
2021-02-16 10:20:00,51.35,51.48,51.04,51.14,90467.0,46.0226,46.1391,45.7448,45.8344,90467.0
2021-02-16 10:30:00,51.16,51.47,51.12,51.19,149620.0,45.8523,46.1302,45.8165,45.8792,149620.0
2021-02-16 10:40:00,51.19,51.27,51.02,51.12,96282.0,45.8792,45.9509,45.7269,45.8165,96282.0
2021-02-16 10:50:00,51.13,51.43,51.04,51.33,69963.0,45.8255,46.0943,45.7448,46.0047,69963.0
2021-02-16 11:00:00,51.31,51.39,51.23,51.33,68558.0,45.9868,46.0585,45.9151,46.0047,68558.0
2021-02-16 11:10:00,51.34,51.36,51.09,51.24,51185.0,46.0137,46.0316,45.7896,45.924,51185.0
2021-02-16 11:20:00,51.23,51.37,51.1,51.28,64038.0,45.9151,46.0406,45.7986,45.9599,64038.0
2021-02-16 11:30:00,51.27,51.36,51.19,51.27,81735.0,45.9509,46.0316,45.8792,45.9509,81735.0
2021-02-16 11:40:00,51.29,51.47,51.23,51.38,71698.0,45.9689,46.1302,45.9151,46.0495,71698.0
2021-02-16 11:50:00,51.38,51.43,51.04,51.07,77123.0,46.0495,46.0943,45.7448,45.7717,77123.0
2021-02-16 12:00:00,51.07,51.2,50.92,50.92,106244.0,45.7717,45.8882,45.6372,45.6372,106244.0
2021-02-16 12:10:00,50.92,51.13,50.91,51.06,88736.0,45.6372,45.8255,45.6283,45.7627,88736.0
2021-02-16 12:20:00,51.05,51.22,51.02,51.2,89292.0,45.7538,45.9061,45.7269,45.8882,89292.0
2021-02-16 12:30:00,51.19,51.34,51.17,51.31,61379.0,45.8792,46.0137,45.8613,45.9868,61379.0
2021-02-16 12:40:00,51.31,51.46,51.22,51.45,56770.0,45.9868,46.1212,45.9061,46.1123,56770.0
2021-02-16 12:50:00,51.46,51.47,51.26,51.29,45069.0,46.1212,46.1302,45.942,45.9689,45069.0
2021-02-16 13:00:00,51.3,51.4,51.22,51.22,36037.0,45.9778,46.0674,45.9061,45.9061,36037.0
2021-02-16 13:10:00,51.22,51.3,51.15,51.19,54749.0,45.9061,45.9778,45.8434,45.8792,54749.0
2021-02-16 13:20:00,51.19,51.32,51.19,51.29,41602.0,45.8792,45.9957,45.8792,45.9689,41602.0
2021-02-16 13:30:00,51.28,51.37,51.2,51.27,41352.0,45.9599,46.0406,45.8882,45.9509,41352.0
2021-02-16 13:40:00,51.3,51.31,51.16,51.22,74206.0,45.9778,45.9868,45.8523,45.9061,74206.0
2021-02-16 13:50:00,51.21,51.29,51.16,51.23,47413.0,45.8972,45.9689,45.8523,45.9151,47413.0
2021-02-16 14:00:00,51.23,51.32,51.22,51.32,49394.0,45.9151,45.9957,45.9061,45.9957,49394.0
2021-02-16 14:10:00,51.3,51.52,51.29,51.48,53772.0,45.9778,46.175,45.9689,46.1391,53772.0
2021-02-16 14:20:00,51.47,51.59,51.47,51.56,51877.0,46.1302,46.2377,46.1302,46.2108,51877.0
2021-02-16 14:30:00,51.56,51.62,51.48,51.52,50304.0,46.2108,46.2646,46.1391,46.175,50304.0
2021-02-16 14:40:00,51.53,51.71,51.48,51.69,46123.0,46.184,46.3453,46.1391,46.3274,46123.0
2021-02-16 14:50:00,51.68,51.68,51.53,51.67,45998.0,46.3184,46.3184,46.184,46.3094,45998.0
2021-02-16 15:00:00,51.67,51.72,51.58,51.68,46117.0,46.3094,46.3542,46.2288,46.3184,46117.0
2021-02-16 15:10:00,51.68,51.85,51.66,51.73,81466.0,46.3184,46.4708,46.3005,46.3632,81466.0
2021-02-16 15:20:00,51.71,51.86,51.64,51.82,75898.0,46.3453,46.4797,46.2825,46.4439,75898.0
2021-02-16 15:30:00,51.83,51.83,51.58,51.62,85382.0,46.4528,46.4528,46.2288,46.2646,85382.0
2021-02-16 15:40:00,51.61,51.78,51.54,51.73,232946.0,46.2557,46.408,46.1929,46.3632,232946.0
2021-02-16 15:50:00,51.71,51.73,51.4,51.44,445079.0,46.3453,46.3632,46.0674,46.1033,445079.0
2021-02-17 09:30:00,51.56,51.9,51.12,51.23,170330.0,46.2108,46.5156,45.8165,45.9151,170330.0
2021-02-17 09:40:00,51.25,51.71,51.04,51.69,73606.0,45.933,46.3453,45.7448,46.3274,73606.0
2021-02-17 09:50:00,51.71,51.87,51.64,51.81,94127.0,46.3453,46.4887,46.2825,46.4349,94127.0
2021-02-17 10:00:00,51.8,52.0,51.8,51.95,88530.0,46.4259,46.6052,46.4259,46.5604,88530.0
2021-02-17 10:10:00,51.96,52.01,51.55,51.63,154308.0,46.5693,46.6142,46.2019,46.2736,154308.0
2021-02-17 10:20:00,51.64,51.76,51.44,51.47,63799.0,46.2825,46.3901,46.1033,46.1302,63799.0
2021-02-17 10:30:00,51.44,51.54,51.32,51.35,44691.0,46.1033,46.1929,45.9957,46.0226,44691.0
2021-02-17 10:40:00,51.34,51.39,51.04,51.26,88641.0,46.0137,46.0585,45.7448,45.942,88641.0
2021-02-17 10:50:00,51.27,51.34,51.02,51.03,83732.0,45.9509,46.0137,45.7269,45.7358,83732.0
2021-02-17 11:00:00,51.03,51.03,50.66,50.74,130899.0,45.7358,45.7358,45.4042,45.4759,130899.0
2021-02-17 11:10:00,50.74,50.82,50.6,50.68,71871.0,45.4759,45.5476,45.3504,45.4221,71871.0
2021-02-17 11:20:00,50.68,50.9,50.63,50.87,87112.0,45.4221,45.6193,45.3773,45.5924,87112.0
2021-02-17 11:30:00,50.89,50.93,50.53,50.53,66334.0,45.6104,45.6462,45.2877,45.2877,66334.0
2021-02-17 11:40:00,50.57,50.78,50.46,50.77,83435.0,45.3235,45.5118,45.225,45.5028,83435.0
2021-02-17 11:50:00,50.77,51.0,50.76,51.0,47125.0,45.5028,45.7089,45.4938,45.7089,47125.0
2021-02-17 12:00:00,51.01,51.08,50.8,50.91,56447.0,45.7179,45.7806,45.5297,45.6283,56447.0
2021-02-17 12:10:00,50.91,51.09,50.83,50.98,63858.0,45.6283,45.7896,45.5566,45.691,63858.0
2021-02-17 12:20:00,50.95,51.19,50.95,51.16,36028.0,45.6641,45.8792,45.6641,45.8523,36028.0
2021-02-17 12:30:00,51.17,51.21,51.09,51.19,49373.0,45.8613,45.8972,45.7896,45.8792,49373.0
2021-02-17 12:40:00,51.2,51.46,51.17,51.45,46913.0,45.8882,46.1212,45.8613,46.1123,46913.0
2021-02-17 12:50:00,51.44,51.53,51.41,51.44,37633.0,46.1033,46.184,46.0764,46.1033,37633.0
2021-02-17 13:00:00,51.44,51.61,51.44,51.59,27457.0,46.1033,46.2557,46.1033,46.2377,27457.0
2021-02-17 13:10:00,51.58,51.71,51.54,51.71,40425.0,46.2288,46.3453,46.1929,46.3453,40425.0
2021-02-17 13:20:00,51.71,51.79,51.65,51.79,56164.0,46.3453,46.417,46.2915,46.417,56164.0
2021-02-17 13:30:00,51.79,51.79,51.59,51.67,55416.0,46.417,46.417,46.2377,46.3094,55416.0
2021-02-17 13:40:00,51.67,51.73,51.6,51.63,35918.0,46.3094,46.3632,46.2467,46.2736,35918.0
2021-02-17 13:50:00,51.62,51.72,51.61,51.7,37947.0,46.2646,46.3542,46.2557,46.3363,37947.0
2021-02-17 14:00:00,51.72,51.9,51.69,51.86,36321.0,46.3542,46.5156,46.3274,46.4797,36321.0
2021-02-17 14:10:00,51.86,51.93,51.82,51.85,46804.0,46.4797,46.5425,46.4439,46.4708,46804.0
2021-02-17 14:20:00,51.86,51.93,51.68,51.76,85677.0,46.4797,46.5425,46.3184,46.3901,85677.0
2021-02-17 14:30:00,51.77,51.88,51.76,51.85,36291.0,46.3991,46.4976,46.3901,46.4708,36291.0
2021-02-17 14:40:00,51.85,51.94,51.78,51.9,48499.0,46.4708,46.5514,46.408,46.5156,48499.0
2021-02-17 14:50:00,51.9,52.04,51.88,52.01,120933.0,46.5156,46.641,46.4976,46.6142,120933.0
2021-02-17 15:00:00,52.03,52.11,51.95,52.09,220697.0,46.6321,46.7038,46.5604,46.6859,220697.0
2021-02-17 15:10:00,52.09,52.12,51.91,51.91,72843.0,46.6859,46.7127,46.5245,46.5245,72843.0
2021-02-17 15:20:00,51.91,51.92,51.78,51.78,93120.0,46.5245,46.5335,46.408,46.408,93120.0
2021-02-17 15:30:00,51.79,52.0,51.74,51.93,78372.0,46.417,46.6052,46.3722,46.5425,78372.0
2021-02-17 15:40:00,51.94,51.95,51.83,51.85,88905.0,46.5514,46.5604,46.4528,46.4708,88905.0
2021-02-17 15:50:00,51.85,51.96,51.78,51.89,312031.0,46.4708,46.5693,46.408,46.5066,312031.0
2021-02-18 09:30:00,51.64,51.64,50.89,51.36,106745.0,46.2825,46.2825,45.6104,46.0316,106745.0
2021-02-18 09:40:00,51.35,51.63,51.06,51.54,83417.0,46.0226,46.2736,45.7627,46.1929,83417.0
2021-02-18 09:50:00,51.5,51.58,51.28,51.57,64712.0,46.1571,46.2288,45.9599,46.2198,64712.0
2021-02-18 10:00:00,51.55,51.55,51.07,51.2,77986.0,46.2019,46.2019,45.7717,45.8882,77986.0
2021-02-18 10:10:00,51.22,51.42,50.98,51.01,62524.0,45.9061,46.0854,45.691,45.7179,62524.0
2021-02-18 10:20:00,50.99,51.02,50.81,51.02,64552.0,45.7,45.7269,45.5387,45.7269,64552.0
2021-02-18 10:30:00,51.01,51.11,50.86,51.01,73800.0,45.7179,45.8075,45.5835,45.7179,73800.0
2021-02-18 10:40:00,51.0,51.37,50.97,51.24,76829.0,45.7089,46.0406,45.6821,45.924,76829.0
2021-02-18 10:50:00,51.25,51.35,50.99,51.01,74835.0,45.933,46.0226,45.7,45.7179,74835.0
2021-02-18 11:00:00,51.02,51.71,51.02,51.63,98443.0,45.7269,46.3453,45.7269,46.2736,98443.0
2021-02-18 11:10:00,51.65,51.73,51.54,51.7,84527.0,46.2915,46.3632,46.1929,46.3363,84527.0
2021-02-18 11:20:00,51.69,51.85,51.62,51.63,64968.0,46.3274,46.4708,46.2646,46.2736,64968.0
2021-02-18 11:30:00,51.65,51.68,51.48,51.55,62261.0,46.2915,46.3184,46.1391,46.2019,62261.0
2021-02-18 11:40:00,51.56,51.78,51.54,51.68,50154.0,46.2108,46.408,46.1929,46.3184,50154.0
2021-02-18 11:50:00,51.68,51.92,51.68,51.9,65270.0,46.3184,46.5335,46.3184,46.5156,65270.0
2021-02-18 12:00:00,51.9,51.9,51.63,51.75,43235.0,46.5156,46.5156,46.2736,46.3811,43235.0
2021-02-18 12:10:00,51.75,51.78,51.5,51.66,81107.0,46.3811,46.408,46.1571,46.3005,81107.0
2021-02-18 12:20:00,51.66,51.88,51.66,51.81,66392.0,46.3005,46.4976,46.3005,46.4349,66392.0
2021-02-18 12:30:00,51.81,51.93,51.79,51.82,57117.0,46.4349,46.5425,46.417,46.4439,57117.0
2021-02-18 12:40:00,51.82,51.91,51.79,51.9,40807.0,46.4439,46.5245,46.417,46.5156,40807.0
2021-02-18 12:50:00,51.9,51.91,51.76,51.76,85023.0,46.5156,46.5245,46.3901,46.3901,85023.0
2021-02-18 13:00:00,51.75,51.75,51.57,51.58,57746.0,46.3811,46.3811,46.2198,46.2288,57746.0
2021-02-18 13:10:00,51.56,51.71,51.49,51.71,35748.0,46.2108,46.3453,46.1481,46.3453,35748.0
2021-02-18 13:20:00,51.71,51.89,51.68,51.86,69346.0,46.3453,46.5066,46.3184,46.4797,69346.0
2021-02-18 13:30:00,51.85,51.93,51.8,51.84,32013.0,46.4708,46.5425,46.4259,46.4618,32013.0
2021-02-18 13:40:00,51.83,51.88,51.78,51.84,36459.0,46.4528,46.4976,46.408,46.4618,36459.0
2021-02-18 13:50:00,51.84,51.85,51.62,51.66,128155.0,46.4618,46.4708,46.2646,46.3005,128155.0
2021-02-18 14:00:00,51.66,51.72,51.61,51.7,60533.0,46.3005,46.3542,46.2557,46.3363,60533.0
2021-02-18 14:10:00,51.71,51.8,51.7,51.73,60160.0,46.3453,46.4259,46.3363,46.3632,60160.0
2021-02-18 14:20:00,51.75,51.9,51.73,51.88,33008.0,46.3811,46.5156,46.3632,46.4976,33008.0
2021-02-18 14:30:00,51.89,51.89,51.7,51.82,87207.0,46.5066,46.5066,46.3363,46.4439,87207.0
2021-02-18 14:40:00,51.82,51.84,51.75,51.79,80159.0,46.4439,46.4618,46.3811,46.417,80159.0
2021-02-18 14:50:00,51.79,51.79,51.65,51.72,37857.0,46.417,46.417,46.2915,46.3542,37857.0
2021-02-18 15:00:00,51.69,51.71,51.57,51.62,49916.0,46.3274,46.3453,46.2198,46.2646,49916.0
2021-02-18 15:10:00,51.6,51.62,51.51,51.51,39598.0,46.2467,46.2646,46.166,46.166,39598.0
2021-02-18 15:20:00,51.51,51.54,51.44,51.51,51874.0,46.166,46.1929,46.1033,46.166,51874.0
2021-02-18 15:30:00,51.5,51.57,51.46,51.5,75132.0,46.1571,46.2198,46.1212,46.1571,75132.0
2021-02-18 15:40:00,51.5,51.66,51.49,51.55,129073.0,46.1571,46.3005,46.1481,46.2019,129073.0
2021-02-18 15:50:00,51.56,51.57,51.2,51.22,492486.0,46.2108,46.2198,45.8882,45.9061,492486.0
2021-02-19 09:30:00,51.59,52.68,51.53,52.55,297126.0,46.2377,47.2146,46.184,47.0981,297126.0
2021-02-19 09:40:00,52.52,52.65,52.3,52.59,108004.0,47.0712,47.1878,46.8741,47.134,108004.0
2021-02-19 09:50:00,52.59,52.69,52.34,52.6,173376.0,47.134,47.2236,46.9099,47.1429,173376.0
2021-02-19 10:00:00,52.59,52.6,52.27,52.51,94701.0,47.134,47.1429,46.8472,47.0623,94701.0
2021-02-19 10:10:00,52.49,53.03,52.49,53.01,149711.0,47.0444,47.5283,47.0444,47.5104,149711.0
2021-02-19 10:20:00,53.02,53.08,52.74,52.75,126238.0,47.5194,47.5731,47.2684,47.2774,126238.0
2021-02-19 10:30:00,52.74,52.92,52.68,52.81,72108.0,47.2684,47.4297,47.2146,47.3312,72108.0
2021-02-19 10:40:00,52.81,52.96,52.69,52.81,140317.0,47.3312,47.4656,47.2236,47.3312,140317.0
2021-02-19 10:50:00,52.81,52.92,52.62,52.88,48414.0,47.3312,47.4297,47.1609,47.3939,48414.0
2021-02-19 11:00:00,52.88,53.0,52.68,52.81,58644.0,47.3939,47.5014,47.2146,47.3312,58644.0
2021-02-19 11:10:00,52.82,52.87,52.54,52.71,92893.0,47.3401,47.3849,47.0892,47.2415,92893.0
2021-02-19 11:20:00,52.71,52.78,52.55,52.57,80676.0,47.2415,47.3043,47.0981,47.1161,80676.0
2021-02-19 11:30:00,52.55,52.78,52.46,52.72,46811.0,47.0981,47.3043,47.0175,47.2505,46811.0
2021-02-19 11:40:00,52.72,52.76,52.54,52.55,77294.0,47.2505,47.2863,47.0892,47.0981,77294.0
2021-02-19 11:50:00,52.55,52.61,52.46,52.48,105838.0,47.0981,47.1519,47.0175,47.0354,105838.0
2021-02-19 12:00:00,52.48,52.55,52.26,52.27,122890.0,47.0354,47.0981,46.8382,46.8472,122890.0
2021-02-19 12:10:00,52.27,52.43,52.19,52.29,61548.0,46.8472,46.9906,46.7755,46.8651,61548.0
2021-02-19 12:20:00,52.3,52.48,52.29,52.4,32547.0,46.8741,47.0354,46.8651,46.9637,32547.0
2021-02-19 12:30:00,52.42,52.5,52.38,52.4,42554.0,46.9816,47.0533,46.9458,46.9637,42554.0
2021-02-19 12:40:00,52.39,52.39,52.21,52.31,55874.0,46.9547,46.9547,46.7934,46.883,55874.0
2021-02-19 12:50:00,52.3,52.33,52.05,52.19,49466.0,46.8741,46.901,46.65,46.7755,49466.0
2021-02-19 13:00:00,52.18,52.25,52.09,52.2,43067.0,46.7665,46.8293,46.6859,46.7844,43067.0
2021-02-19 13:10:00,52.19,52.27,52.16,52.23,47098.0,46.7755,46.8472,46.7486,46.8113,47098.0
2021-02-19 13:20:00,52.23,52.46,52.23,52.44,62207.0,46.8113,47.0175,46.8113,46.9995,62207.0
2021-02-19 13:30:00,52.45,52.74,52.34,52.74,169863.0,47.0085,47.2684,46.9099,47.2684,169863.0
2021-02-19 13:40:00,52.73,52.88,52.69,52.88,56615.0,47.2595,47.3939,47.2236,47.3939,56615.0
2021-02-19 13:50:00,52.88,52.97,52.81,52.9,118986.0,47.3939,47.4746,47.3312,47.4118,118986.0
2021-02-19 14:00:00,52.89,53.0,52.83,52.87,76525.0,47.4029,47.5014,47.3491,47.3849,76525.0
2021-02-19 14:10:00,52.87,53.0,52.83,52.96,50589.0,47.3849,47.5014,47.3491,47.4656,50589.0
2021-02-19 14:20:00,52.97,52.97,52.68,52.68,53028.0,47.4746,47.4746,47.2146,47.2146,53028.0
2021-02-19 14:30:00,52.7,52.8,52.62,52.67,44115.0,47.2326,47.3222,47.1609,47.2057,44115.0
2021-02-19 14:40:00,52.67,52.82,52.55,52.81,108452.0,47.2057,47.3401,47.0981,47.3312,108452.0
2021-02-19 14:50:00,52.81,53.1,52.78,53.06,101333.0,47.3312,47.5911,47.3043,47.5552,101333.0
2021-02-19 15:00:00,53.05,53.09,52.95,52.99,72992.0,47.5463,47.5821,47.4566,47.4925,72992.0
2021-02-19 15:10:00,52.98,53.21,52.98,53.21,75240.0,47.4835,47.6897,47.4835,47.6897,75240.0
2021-02-19 15:20:00,53.21,53.25,53.02,53.14,127684.0,47.6897,47.7255,47.5194,47.6269,127684.0
2021-02-19 15:30:00,53.15,53.31,53.11,53.23,115709.0,47.6359,47.7793,47.6,47.7076,115709.0
2021-02-19 15:40:00,53.22,53.31,53.12,53.13,138831.0,47.6986,47.7793,47.609,47.618,138831.0
2021-02-19 15:50:00,53.12,53.17,52.89,53.01,537739.0,47.609,47.6538,47.4029,47.5104,537739.0
2021-02-22 09:30:00,53.61,54.53,53.39,54.51,287502.0,48.0482,48.8727,47.851,48.8548,287502.0
2021-02-22 09:40:00,54.49,54.59,54.15,54.38,103196.0,48.8369,48.9265,48.5321,48.7383,103196.0
2021-02-22 09:50:00,54.38,54.83,54.18,54.69,101947.0,48.7383,49.1416,48.559,49.0161,101947.0
2021-02-22 10:00:00,54.7,55.04,54.58,55.0,238837.0,49.0251,49.3298,48.9175,49.294,238837.0
2021-02-22 10:10:00,55.01,55.3,54.94,55.29,163641.0,49.3029,49.5628,49.2402,49.5539,163641.0
2021-02-22 10:20:00,55.32,55.7,55.26,55.62,169530.0,49.5808,49.9213,49.527,49.8496,169530.0
2021-02-22 10:30:00,55.62,55.62,55.22,55.23,244860.0,49.8496,49.8496,49.4911,49.5001,244860.0
2021-02-22 10:40:00,55.23,55.44,55.19,55.3,169881.0,49.5001,49.6883,49.4642,49.5628,169881.0
2021-02-22 10:50:00,55.31,55.33,54.82,55.0,194762.0,49.5718,49.5897,49.1326,49.294,194762.0
2021-02-22 11:00:00,54.99,55.1,54.59,54.62,154774.0,49.285,49.3836,48.9265,48.9534,154774.0
2021-02-22 11:10:00,54.62,55.01,54.58,54.89,119196.0,48.9534,49.3029,48.9175,49.1954,119196.0
2021-02-22 11:20:00,54.89,55.01,54.75,54.81,71185.0,49.1954,49.3029,49.0699,49.1237,71185.0
2021-02-22 11:30:00,54.81,54.96,54.69,54.9,96330.0,49.1237,49.2581,49.0161,49.2043,96330.0
2021-02-22 11:40:00,54.91,55.07,54.78,55.0,90357.0,49.2133,49.3567,49.0968,49.294,90357.0
2021-02-22 11:50:00,55.01,55.29,55.0,55.12,130163.0,49.3029,49.5539,49.294,49.4015,130163.0
2021-02-22 12:00:00,55.1,55.18,54.9,54.92,117584.0,49.3836,49.4553,49.2043,49.2223,117584.0
2021-02-22 12:10:00,54.92,55.26,54.88,55.09,97063.0,49.2223,49.527,49.1864,49.3746,97063.0
2021-02-22 12:20:00,55.1,55.32,55.09,55.29,68659.0,49.3836,49.5808,49.3746,49.5539,68659.0
2021-02-22 12:30:00,55.29,55.36,55.16,55.35,88100.0,49.5539,49.6166,49.4374,49.6076,88100.0
2021-02-22 12:40:00,55.35,55.39,55.24,55.26,102826.0,49.6076,49.6435,49.5091,49.527,102826.0
2021-02-22 12:50:00,55.26,55.49,55.26,55.45,60914.0,49.527,49.7331,49.527,49.6973,60914.0
2021-02-22 13:00:00,55.45,55.47,55.18,55.18,83467.0,49.6973,49.7152,49.4553,49.4553,83467.0
2021-02-22 13:10:00,55.2,55.5,55.11,55.47,81052.0,49.4732,49.7421,49.3925,49.7152,81052.0
2021-02-22 13:20:00,55.47,55.49,55.09,55.35,124815.0,49.7152,49.7331,49.3746,49.6076,124815.0
2021-02-22 13:30:00,55.37,55.37,55.1,55.3,67346.0,49.6256,49.6256,49.3836,49.5628,67346.0
2021-02-22 13:40:00,55.29,55.29,54.97,55.03,62659.0,49.5539,49.5539,49.2671,49.3208,62659.0
2021-02-22 13:50:00,55.03,55.03,54.82,54.95,69396.0,49.3208,49.3208,49.1326,49.2491,69396.0
2021-02-22 14:00:00,54.95,55.1,54.91,55.07,55577.0,49.2491,49.3836,49.2133,49.3567,55577.0
2021-02-22 14:10:00,55.06,55.21,55.04,55.16,57234.0,49.3477,49.4822,49.3298,49.4374,57234.0
2021-02-22 14:20:00,55.14,55.39,55.13,55.37,51335.0,49.4194,49.6435,49.4105,49.6256,51335.0
2021-02-22 14:30:00,55.36,55.48,55.32,55.4,54647.0,49.6166,49.7242,49.5808,49.6525,54647.0
2021-02-22 14:40:00,55.4,55.42,55.25,55.3,44340.0,49.6525,49.6704,49.518,49.5628,44340.0
2021-02-22 14:50:00,55.3,55.39,55.27,55.32,67926.0,49.5628,49.6435,49.5359,49.5808,67926.0
2021-02-22 15:00:00,55.31,55.4,55.17,55.26,59948.0,49.5718,49.6525,49.4463,49.527,59948.0
2021-02-22 15:10:00,55.25,55.27,55.07,55.13,72293.0,49.518,49.5359,49.3567,49.4105,72293.0
2021-02-22 15:20:00,55.12,55.2,54.94,54.96,75717.0,49.4015,49.4732,49.2402,49.2581,75717.0
2021-02-22 15:30:00,54.95,55.04,54.83,54.93,149450.0,49.2491,49.3298,49.1416,49.2312,149450.0
2021-02-22 15:40:00,54.94,55.15,54.91,55.0,161821.0,49.2402,49.4284,49.2133,49.294,161821.0
2021-02-22 15:50:00,54.99,55.2,54.8,54.85,586411.0,49.285,49.4732,49.1147,49.1595,586411.0
2021-02-23 09:30:00,55.05,55.25,54.1,54.8,286131.0,49.3388,49.518,48.4873,49.1147,286131.0
2021-02-23 09:40:00,54.8,55.01,53.92,53.98,284107.0,49.1147,49.3029,48.326,48.3798,284107.0
2021-02-23 09:50:00,53.94,54.49,53.82,54.36,151235.0,48.3439,48.8369,48.2364,48.7204,151235.0
2021-02-23 10:00:00,54.39,55.32,54.33,55.32,160201.0,48.7472,49.5808,48.6935,49.5808,160201.0
2021-02-23 10:10:00,55.32,55.6,55.07,55.07,180499.0,49.5808,49.8317,49.3567,49.3567,180499.0
2021-02-23 10:20:00,55.07,55.59,55.02,55.41,186513.0,49.3567,49.8227,49.3119,49.6614,186513.0
2021-02-23 10:30:00,55.4,55.46,55.08,55.44,195308.0,49.6525,49.7062,49.3657,49.6883,195308.0
2021-02-23 10:40:00,55.45,55.94,55.37,55.83,171741.0,49.6973,50.1364,49.6256,50.0378,171741.0
2021-02-23 10:50:00,55.83,55.93,55.5,55.62,119366.0,50.0378,50.1275,49.7421,49.8496,119366.0
2021-02-23 11:00:00,55.62,55.85,55.55,55.78,113477.0,49.8496,50.0558,49.7869,49.993,113477.0
2021-02-23 11:10:00,55.77,55.79,54.97,55.14,125297.0,49.9841,50.002,49.2671,49.4194,125297.0
2021-02-23 11:20:00,55.14,55.59,55.07,55.56,123198.0,49.4194,49.8227,49.3567,49.7959,123198.0
2021-02-23 11:30:00,55.56,55.65,55.44,55.57,152721.0,49.7959,49.8765,49.6883,49.8048,152721.0
2021-02-23 11:40:00,55.58,55.69,55.39,55.6,99833.0,49.8138,49.9124,49.6435,49.8317,99833.0
2021-02-23 11:50:00,55.59,55.7,55.45,55.55,113084.0,49.8227,49.9213,49.6973,49.7869,113084.0
2021-02-23 12:00:00,55.51,55.8,55.46,55.65,122410.0,49.751,50.011,49.7062,49.8765,122410.0
2021-02-23 12:10:00,55.63,55.99,55.63,55.98,129894.0,49.8586,50.1812,49.8586,50.1723,129894.0
2021-02-23 12:20:00,55.97,56.04,55.84,55.97,158210.0,50.1633,50.2261,50.0468,50.1633,158210.0
2021-02-23 12:30:00,55.97,56.08,55.67,55.7,254733.0,50.1633,50.2619,49.8944,49.9213,254733.0
2021-02-23 12:40:00,55.7,55.8,55.6,55.73,163702.0,49.9213,50.011,49.8317,49.9482,163702.0
2021-02-23 12:50:00,55.73,55.77,55.39,55.47,62818.0,49.9482,49.9841,49.6435,49.7152,62818.0
2021-02-23 13:00:00,55.51,55.55,55.38,55.42,89312.0,49.751,49.7869,49.6345,49.6704,89312.0
2021-02-23 13:10:00,55.42,55.53,55.28,55.5,94888.0,49.6704,49.769,49.5449,49.7421,94888.0
2021-02-23 13:20:00,55.51,55.7,55.45,55.65,120458.0,49.751,49.9213,49.6973,49.8765,120458.0
2021-02-23 13:30:00,55.65,55.77,55.53,55.65,95471.0,49.8765,49.9841,49.769,49.8765,95471.0
2021-02-23 13:40:00,55.64,55.68,55.32,55.41,81278.0,49.8676,49.9034,49.5808,49.6614,81278.0
2021-02-23 13:50:00,55.42,55.55,55.27,55.38,78715.0,49.6704,49.7869,49.5359,49.6345,78715.0
2021-02-23 14:00:00,55.37,55.59,55.35,55.53,91715.0,49.6256,49.8227,49.6076,49.769,91715.0
2021-02-23 14:10:00,55.54,55.76,55.51,55.74,88616.0,49.7779,49.9751,49.751,49.9572,88616.0
2021-02-23 14:20:00,55.73,55.74,55.52,55.64,91525.0,49.9482,49.9572,49.76,49.8676,91525.0
2021-02-23 14:30:00,55.64,55.66,55.39,55.55,79864.0,49.8676,49.8855,49.6435,49.7869,79864.0
2021-02-23 14:40:00,55.56,55.84,55.54,55.76,109951.0,49.7959,50.0468,49.7779,49.9751,109951.0
2021-02-23 14:50:00,55.76,55.85,55.67,55.8,89522.0,49.9751,50.0558,49.8944,50.011,89522.0
2021-02-23 15:00:00,55.8,56.13,55.78,56.05,94976.0,50.011,50.3067,49.993,50.235,94976.0
2021-02-23 15:10:00,56.05,56.14,55.92,55.99,135396.0,50.235,50.3157,50.1185,50.1812,135396.0
2021-02-23 15:20:00,55.98,56.08,55.86,55.91,114201.0,50.1723,50.2619,50.0647,50.1095,114201.0
2021-02-23 15:30:00,55.92,56.0,55.84,55.88,141260.0,50.1185,50.1902,50.0468,50.0827,141260.0
2021-02-23 15:40:00,55.88,55.96,55.75,55.76,178542.0,50.0827,50.1544,49.9661,49.9751,178542.0
2021-02-23 15:50:00,55.78,55.88,55.71,55.77,460620.0,49.993,50.0827,49.9303,49.9841,460620.0
2021-02-24 09:30:00,56.05,56.32,55.83,55.94,153924.0,50.235,50.477,50.0378,50.1364,153924.0
2021-02-24 09:40:00,55.96,56.24,55.95,56.16,134716.0,50.1544,50.4053,50.1454,50.3336,134716.0
2021-02-24 09:50:00,56.18,56.92,56.11,56.84,141462.0,50.3515,51.0148,50.2888,50.9431,141462.0
2021-02-24 10:00:00,56.85,56.93,56.32,56.45,145551.0,50.952,51.0237,50.477,50.5935,145551.0
2021-02-24 10:10:00,56.44,56.65,56.24,56.48,73490.0,50.5846,50.7728,50.4053,50.6204,73490.0
2021-02-24 10:20:00,56.47,56.47,56.18,56.25,151246.0,50.6114,50.6114,50.3515,50.4143,151246.0
2021-02-24 10:30:00,56.25,56.6,56.2,56.54,69100.0,50.4143,50.728,50.3695,50.6742,69100.0
2021-02-24 10:40:00,56.5,56.61,56.23,56.25,108126.0,50.6383,50.7369,50.3963,50.4143,108126.0
2021-02-24 10:50:00,56.23,56.51,56.23,56.31,59549.0,50.3963,50.6473,50.3963,50.468,59549.0
2021-02-24 11:00:00,56.3,56.99,56.29,56.9,163913.0,50.4591,51.0775,50.4501,50.9968,163913.0
2021-02-24 11:10:00,56.93,56.98,56.7,56.73,106512.0,51.0237,51.0685,50.8176,50.8445,106512.0
2021-02-24 11:20:00,56.73,56.94,56.67,56.72,108188.0,50.8445,51.0327,50.7907,50.8355,108188.0
2021-02-24 11:30:00,56.72,56.82,56.64,56.7,197642.0,50.8355,50.9251,50.7638,50.8176,197642.0
2021-02-24 11:40:00,56.69,56.77,56.52,56.7,86042.0,50.8086,50.8803,50.6563,50.8176,86042.0
2021-02-24 11:50:00,56.7,56.8,56.51,56.79,159052.0,50.8176,50.9072,50.6473,50.8982,159052.0
2021-02-24 12:00:00,56.77,56.91,56.73,56.75,177103.0,50.8803,51.0058,50.8445,50.8624,177103.0
2021-02-24 12:10:00,56.73,56.78,56.57,56.71,85286.0,50.8445,50.8893,50.7011,50.8265,85286.0
2021-02-24 12:20:00,56.69,56.79,56.66,56.77,97125.0,50.8086,50.8982,50.7817,50.8803,97125.0
2021-02-24 12:30:00,56.78,56.79,56.53,56.68,83862.0,50.8893,50.8982,50.6652,50.7997,83862.0
2021-02-24 12:40:00,56.68,56.68,56.54,56.63,45326.0,50.7997,50.7997,50.6742,50.7548,45326.0
2021-02-24 12:50:00,56.63,56.87,56.63,56.74,74703.0,50.7548,50.9699,50.7548,50.8534,74703.0
2021-02-24 13:00:00,56.71,56.8,56.68,56.76,74855.0,50.8265,50.9072,50.7997,50.8714,74855.0
2021-02-24 13:10:00,56.78,56.89,56.76,56.83,41106.0,50.8893,50.9879,50.8714,50.9341,41106.0
2021-02-24 13:20:00,56.82,56.87,56.7,56.86,45198.0,50.9251,50.9699,50.8176,50.961,45198.0
2021-02-24 13:30:00,56.87,56.99,56.84,56.9,88386.0,50.9699,51.0775,50.9431,50.9968,88386.0
2021-02-24 13:40:00,56.89,56.99,56.78,56.94,58694.0,50.9879,51.0775,50.8893,51.0327,58694.0
2021-02-24 13:50:00,56.94,56.98,56.84,56.91,85626.0,51.0327,51.0685,50.9431,51.0058,85626.0
2021-02-24 14:00:00,56.93,56.96,56.61,56.64,99295.0,51.0237,51.0506,50.7369,50.7638,99295.0
2021-02-24 14:10:00,56.64,56.69,56.51,56.55,62808.0,50.7638,50.8086,50.6473,50.6831,62808.0
2021-02-24 14:20:00,56.54,56.6,56.5,56.54,74075.0,50.6742,50.728,50.6383,50.6742,74075.0
2021-02-24 14:30:00,56.54,56.74,56.53,56.69,173212.0,50.6742,50.8534,50.6652,50.8086,173212.0
2021-02-24 14:40:00,56.69,56.73,56.48,56.5,53600.0,50.8086,50.8445,50.6204,50.6383,53600.0
2021-02-24 14:50:00,56.5,56.84,56.49,56.78,50324.0,50.6383,50.9431,50.6294,50.8893,50324.0
2021-02-24 15:00:00,56.78,56.81,56.64,56.65,57880.0,50.8893,50.9162,50.7638,50.7728,57880.0
2021-02-24 15:10:00,56.64,56.71,56.57,56.58,77977.0,50.7638,50.8265,50.7011,50.71,77977.0
2021-02-24 15:20:00,56.57,56.71,56.48,56.61,102720.0,50.7011,50.8265,50.6204,50.7369,102720.0
2021-02-24 15:30:00,56.61,56.67,56.48,56.63,119202.0,50.7369,50.7907,50.6204,50.7548,119202.0
2021-02-24 15:40:00,56.64,56.74,56.5,56.68,116619.0,50.7638,50.8534,50.6383,50.7997,116619.0
2021-02-24 15:50:00,56.68,56.8,56.58,56.64,494374.0,50.7997,50.9072,50.71,50.7638,494374.0
2021-02-25 09:30:00,56.85,56.98,55.88,56.25,168484.0,50.952,51.0685,50.0827,50.4143,168484.0
2021-02-25 09:40:00,56.26,56.45,55.94,56.19,174210.0,50.4232,50.5935,50.1364,50.3605,174210.0
2021-02-25 09:50:00,56.15,56.28,55.88,56.21,169644.0,50.3246,50.4412,50.0827,50.3784,169644.0
2021-02-25 10:00:00,56.21,56.3,55.89,56.0,104387.0,50.3784,50.4591,50.0916,50.1902,104387.0
2021-02-25 10:10:00,55.99,56.14,55.89,56.08,76000.0,50.1812,50.3157,50.0916,50.2619,76000.0
2021-02-25 10:20:00,56.08,56.38,56.05,56.34,133579.0,50.2619,50.5308,50.235,50.4949,133579.0
2021-02-25 10:30:00,56.33,56.37,55.79,55.87,70536.0,50.486,50.5218,50.002,50.0737,70536.0
2021-02-25 10:40:00,55.82,56.24,55.78,55.79,60088.0,50.0289,50.4053,49.993,50.002,60088.0
2021-02-25 10:50:00,55.78,55.94,55.5,55.53,197420.0,49.993,50.1364,49.7421,49.769,197420.0
2021-02-25 11:00:00,55.55,55.73,55.51,55.55,102643.0,49.7869,49.9482,49.751,49.7869,102643.0
2021-02-25 11:10:00,55.57,55.75,55.5,55.67,55600.0,49.8048,49.9661,49.7421,49.8944,55600.0
2021-02-25 11:20:00,55.69,55.94,55.59,55.92,69133.0,49.9124,50.1364,49.8227,50.1185,69133.0
2021-02-25 11:30:00,55.92,55.95,55.73,55.84,43644.0,50.1185,50.1454,49.9482,50.0468,43644.0
2021-02-25 11:40:00,55.86,55.86,55.37,55.39,126068.0,50.0647,50.0647,49.6256,49.6435,126068.0
2021-02-25 11:50:00,55.39,55.78,55.31,55.74,132204.0,49.6435,49.993,49.5718,49.9572,132204.0
2021-02-25 12:00:00,55.73,55.81,55.61,55.74,91835.0,49.9482,50.0199,49.8407,49.9572,91835.0
2021-02-25 12:10:00,55.73,55.86,55.57,55.62,79426.0,49.9482,50.0647,49.8048,49.8496,79426.0
2021-02-25 12:20:00,55.62,55.76,55.48,55.54,67863.0,49.8496,49.9751,49.7242,49.7779,67863.0
2021-02-25 12:30:00,55.53,55.53,55.18,55.37,87093.0,49.769,49.769,49.4553,49.6256,87093.0
2021-02-25 12:40:00,55.4,55.46,55.23,55.26,115433.0,49.6525,49.7062,49.5001,49.527,115433.0
2021-02-25 12:50:00,55.22,55.29,54.5,54.65,198602.0,49.4911,49.5539,48.8458,48.9803,198602.0
2021-02-25 13:00:00,54.62,54.81,54.44,54.73,132892.0,48.9534,49.1237,48.7921,49.052,132892.0
2021-02-25 13:10:00,54.73,55.05,54.72,55.02,98277.0,49.052,49.3388,49.043,49.3119,98277.0
2021-02-25 13:20:00,55.02,55.35,54.99,55.22,114257.0,49.3119,49.6076,49.285,49.4911,114257.0
2021-02-25 13:30:00,55.23,55.5,55.19,55.5,51173.0,49.5001,49.7421,49.4642,49.7421,51173.0
2021-02-25 13:40:00,55.52,55.59,55.39,55.56,79860.0,49.76,49.8227,49.6435,49.7959,79860.0
2021-02-25 13:50:00,55.54,55.54,55.25,55.4,60178.0,49.7779,49.7779,49.518,49.6525,60178.0
2021-02-25 14:00:00,55.39,55.67,55.34,55.64,68775.0,49.6435,49.8944,49.5987,49.8676,68775.0
2021-02-25 14:10:00,55.63,55.85,55.61,55.74,117085.0,49.8586,50.0558,49.8407,49.9572,117085.0
2021-02-25 14:20:00,55.75,55.77,55.58,55.61,63727.0,49.9661,49.9841,49.8138,49.8407,63727.0
2021-02-25 14:30:00,55.6,55.61,55.36,55.36,88083.0,49.8317,49.8407,49.6166,49.6166,88083.0
2021-02-25 14:40:00,55.33,55.43,55.29,55.42,92941.0,49.5897,49.6793,49.5539,49.6704,92941.0
2021-02-25 14:50:00,55.43,55.51,55.27,55.35,90738.0,49.6793,49.751,49.5359,49.6076,90738.0
2021-02-25 15:00:00,55.32,55.44,54.92,54.95,125896.0,49.5808,49.6883,49.2223,49.2491,125896.0
2021-02-25 15:10:00,54.94,55.07,54.77,54.88,72197.0,49.2402,49.3567,49.0878,49.1864,72197.0
2021-02-25 15:20:00,54.87,54.98,54.79,54.82,98803.0,49.1774,49.276,49.1057,49.1326,98803.0
2021-02-25 15:30:00,54.82,54.98,54.62,54.76,154164.0,49.1326,49.276,48.9534,49.0789,154164.0
2021-02-25 15:40:00,54.77,55.17,54.63,55.05,129079.0,49.0878,49.4463,48.9623,49.3388,129079.0
2021-02-25 15:50:00,55.01,55.31,54.94,55.04,468322.0,49.3029,49.5718,49.2402,49.3298,468322.0
2021-02-26 09:30:00,54.82,55.23,54.18,54.4,179039.0,49.1326,49.5001,48.559,48.7562,179039.0
2021-02-26 09:40:00,54.36,54.85,54.16,54.43,177672.0,48.7204,49.1595,48.5411,48.7831,177672.0
2021-02-26 09:50:00,54.43,54.48,53.52,53.6,196863.0,48.7831,48.8279,47.9675,48.0392,196863.0
2021-02-26 10:00:00,53.61,53.61,52.67,52.79,339827.0,48.0482,48.0482,47.2057,47.3132,339827.0
2021-02-26 10:10:00,52.79,53.03,52.48,52.66,231569.0,47.3132,47.5283,47.0354,47.1967,231569.0
2021-02-26 10:20:00,52.67,52.8,52.17,52.21,180698.0,47.2057,47.3222,46.7576,46.7934,180698.0
2021-02-26 10:30:00,52.22,53.68,52.22,53.56,230551.0,46.8024,48.1109,46.8024,48.0033,230551.0
2021-02-26 10:40:00,53.53,53.93,53.3,53.9,87733.0,47.9765,48.335,47.7703,48.3081,87733.0
2021-02-26 10:50:00,53.86,53.95,53.2,53.22,85893.0,48.2722,48.3529,47.6807,47.6986,85893.0
2021-02-26 11:00:00,53.22,54.02,53.11,53.94,97285.0,47.6986,48.4156,47.6,48.3439,97285.0
2021-02-26 11:10:00,53.96,54.18,53.77,53.81,74717.0,48.3618,48.559,48.1916,48.2274,74717.0
2021-02-26 11:20:00,53.83,54.11,53.76,53.98,50854.0,48.2453,48.4963,48.1826,48.3798,50854.0
2021-02-26 11:30:00,53.96,54.3,53.96,54.2,76695.0,48.3618,48.6666,48.3618,48.577,76695.0
2021-02-26 11:40:00,54.21,54.36,53.97,54.04,66415.0,48.5859,48.7204,48.3708,48.4336,66415.0
2021-02-26 11:50:00,54.05,54.14,53.82,54.13,63638.0,48.4425,48.5232,48.2364,48.5142,63638.0
2021-02-26 12:00:00,54.16,54.51,54.14,54.48,78170.0,48.5411,48.8548,48.5232,48.8279,78170.0
2021-02-26 12:10:00,54.48,54.71,54.42,54.71,65079.0,48.8279,49.034,48.7741,49.034,65079.0
2021-02-26 12:20:00,54.73,54.82,54.5,54.68,91831.0,49.052,49.1326,48.8458,49.0072,91831.0
2021-02-26 12:30:00,54.69,55.02,54.67,54.85,106697.0,49.0161,49.3119,48.9982,49.1595,106697.0
2021-02-26 12:40:00,54.85,55.04,54.57,54.6,102368.0,49.1595,49.3298,48.9086,48.9355,102368.0
2021-02-26 12:50:00,54.58,54.78,54.42,54.45,75887.0,48.9175,49.0968,48.7741,48.801,75887.0
2021-02-26 13:00:00,54.45,54.68,54.36,54.67,57513.0,48.801,49.0072,48.7204,48.9982,57513.0
2021-02-26 13:10:00,54.67,54.86,54.55,54.85,45581.0,48.9982,49.1685,48.8906,49.1595,45581.0
2021-02-26 13:20:00,54.84,54.96,54.74,54.75,45429.0,49.1506,49.2581,49.0609,49.0699,45429.0
2021-02-26 13:30:00,54.77,54.79,54.34,54.39,76981.0,49.0878,49.1057,48.7024,48.7472,76981.0
2021-02-26 13:40:00,54.37,54.61,54.22,54.45,71877.0,48.7293,48.9444,48.5949,48.801,71877.0
2021-02-26 13:50:00,54.47,54.76,54.37,54.61,89881.0,48.8189,49.0789,48.7293,48.9444,89881.0
2021-02-26 14:00:00,54.59,54.73,54.32,54.4,59191.0,48.9265,49.052,48.6845,48.7562,59191.0
2021-02-26 14:10:00,54.41,54.46,54.19,54.21,55180.0,48.7652,48.81,48.568,48.5859,55180.0
2021-02-26 14:20:00,54.21,54.36,54.01,54.04,51787.0,48.5859,48.7204,48.4067,48.4336,51787.0
2021-02-26 14:30:00,54.03,54.25,54.0,54.17,52148.0,48.4246,48.6218,48.3977,48.5501,52148.0
2021-02-26 14:40:00,54.18,54.35,54.09,54.35,35890.0,48.559,48.7114,48.4784,48.7114,35890.0
2021-02-26 14:50:00,54.35,54.61,54.31,54.59,44886.0,48.7114,48.9444,48.6755,48.9265,44886.0
2021-02-26 15:00:00,54.62,54.88,54.59,54.73,87505.0,48.9534,49.1864,48.9265,49.052,87505.0
2021-02-26 15:10:00,54.73,54.83,54.64,54.69,59674.0,49.052,49.1416,48.9713,49.0161,59674.0
2021-02-26 15:20:00,54.7,54.75,54.48,54.48,54346.0,49.0251,49.0699,48.8279,48.8279,54346.0
2021-02-26 15:30:00,54.47,54.71,54.43,54.67,114301.0,48.8189,49.034,48.7831,48.9982,114301.0
2021-02-26 15:40:00,54.66,55.18,54.62,55.18,157131.0,48.9892,49.4553,48.9534,49.4553,157131.0
2021-02-26 15:50:00,55.17,55.18,54.61,54.61,331183.0,49.4463,49.4553,48.9444,48.9444,331183.0
2021-03-01 09:30:00,55.94,56.11,55.0,55.74,242627.0,50.1364,50.2888,49.294,49.9572,242627.0
2021-03-01 09:40:00,55.71,56.03,55.44,55.53,83654.0,49.9303,50.2171,49.6883,49.769,83654.0
2021-03-01 09:50:00,55.52,55.72,55.36,55.72,98030.0,49.76,49.9393,49.6166,49.9393,98030.0
2021-03-01 10:00:00,55.7,56.23,55.6,56.19,132347.0,49.9213,50.3963,49.8317,50.3605,132347.0
2021-03-01 10:10:00,56.22,56.48,56.09,56.42,137303.0,50.3874,50.6204,50.2709,50.5666,137303.0
2021-03-01 10:20:00,56.43,56.57,56.04,56.15,131163.0,50.5756,50.7011,50.2261,50.3246,131163.0
2021-03-01 10:30:00,56.16,56.18,55.94,56.0,57182.0,50.3336,50.3515,50.1364,50.1902,57182.0
2021-03-01 10:40:00,56.03,56.15,55.92,56.13,80540.0,50.2171,50.3246,50.1185,50.3067,80540.0
2021-03-01 10:50:00,56.12,56.24,55.92,56.2,62285.0,50.2978,50.4053,50.1185,50.3695,62285.0
2021-03-01 11:00:00,56.21,56.21,55.84,56.02,167193.0,50.3784,50.3784,50.0468,50.2081,167193.0
2021-03-01 11:10:00,56.0,56.49,56.0,56.41,163306.0,50.1902,50.6294,50.1902,50.5577,163306.0
2021-03-01 11:20:00,56.41,56.42,56.14,56.22,74206.0,50.5577,50.5666,50.3157,50.3874,74206.0
2021-03-01 11:30:00,56.22,56.31,56.12,56.14,59411.0,50.3874,50.468,50.2978,50.3157,59411.0
2021-03-01 11:40:00,56.15,56.17,55.99,56.04,65163.0,50.3246,50.3426,50.1812,50.2261,65163.0
2021-03-01 11:50:00,56.05,56.19,56.0,56.19,45221.0,50.235,50.3605,50.1902,50.3605,45221.0
2021-03-01 12:00:00,56.21,56.29,56.11,56.29,73276.0,50.3784,50.4501,50.2888,50.4501,73276.0
2021-03-01 12:10:00,56.29,56.37,56.17,56.24,117469.0,50.4501,50.5218,50.3426,50.4053,117469.0
2021-03-01 12:20:00,56.25,56.33,56.11,56.27,59052.0,50.4143,50.486,50.2888,50.4322,59052.0
2021-03-01 12:30:00,56.27,56.41,56.2,56.32,44801.0,50.4322,50.5577,50.3695,50.477,44801.0
2021-03-01 12:40:00,56.32,56.41,56.22,56.38,85810.0,50.477,50.5577,50.3874,50.5308,85810.0
2021-03-01 12:50:00,56.39,56.47,56.13,56.13,59685.0,50.5397,50.6114,50.3067,50.3067,59685.0
2021-03-01 13:00:00,56.15,56.24,56.1,56.15,62539.0,50.3246,50.4053,50.2798,50.3246,62539.0
2021-03-01 13:10:00,56.15,56.18,55.95,55.96,60700.0,50.3246,50.3515,50.1454,50.1544,60700.0
2021-03-01 13:20:00,55.96,56.11,55.94,56.07,97452.0,50.1544,50.2888,50.1364,50.2529,97452.0
2021-03-01 13:30:00,56.06,56.14,55.97,56.0,86175.0,50.244,50.3157,50.1633,50.1902,86175.0
2021-03-01 13:40:00,56.01,56.05,55.86,55.97,55293.0,50.1992,50.235,50.0647,50.1633,55293.0
2021-03-01 13:50:00,55.97,56.32,55.93,56.31,92079.0,50.1633,50.477,50.1275,50.468,92079.0
2021-03-01 14:00:00,56.31,56.48,56.26,56.35,109325.0,50.468,50.6204,50.4232,50.5039,109325.0
2021-03-01 14:10:00,56.34,56.41,56.23,56.31,112992.0,50.4949,50.5577,50.3963,50.468,112992.0
2021-03-01 14:20:00,56.31,56.41,56.27,56.4,55821.0,50.468,50.5577,50.4322,50.5487,55821.0
2021-03-01 14:30:00,56.41,56.57,56.35,56.5,135280.0,50.5577,50.7011,50.5039,50.6383,135280.0
2021-03-01 14:40:00,56.51,56.64,56.43,56.6,148313.0,50.6473,50.7638,50.5756,50.728,148313.0
2021-03-01 14:50:00,56.61,56.75,56.6,56.64,96256.0,50.7369,50.8624,50.728,50.7638,96256.0
2021-03-01 15:00:00,56.65,56.67,56.39,56.45,79089.0,50.7728,50.7907,50.5397,50.5935,79089.0
2021-03-01 15:10:00,56.46,56.5,56.24,56.4,80029.0,50.6025,50.6383,50.4053,50.5487,80029.0
2021-03-01 15:20:00,56.4,56.41,56.29,56.34,61936.0,50.5487,50.5577,50.4501,50.4949,61936.0
2021-03-01 15:30:00,56.34,56.38,56.11,56.13,112776.0,50.4949,50.5308,50.2888,50.3067,112776.0
2021-03-01 15:40:00,56.13,56.36,56.12,56.26,138539.0,50.3067,50.5129,50.2978,50.4232,138539.0
2021-03-01 15:50:00,56.25,56.32,56.01,56.07,521582.0,50.4143,50.477,50.1992,50.2529,521582.0
2021-03-02 09:30:00,56.5,57.07,56.09,56.86,304103.0,50.6383,51.1492,50.2709,50.961,304103.0
2021-03-02 09:40:00,56.84,56.98,56.48,56.53,98236.0,50.9431,51.0685,50.6204,50.6652,98236.0
2021-03-02 09:50:00,56.52,56.92,56.26,56.57,128222.0,50.6563,51.0148,50.4232,50.7011,128222.0
2021-03-02 10:00:00,56.56,56.67,56.35,56.46,94462.0,50.6921,50.7907,50.5039,50.6025,94462.0
2021-03-02 10:10:00,56.47,56.88,56.33,56.83,162474.0,50.6114,50.9789,50.486,50.9341,162474.0
2021-03-02 10:20:00,56.82,56.95,56.41,56.42,155569.0,50.9251,51.0416,50.5577,50.5666,155569.0
2021-03-02 10:30:00,56.43,56.61,56.19,56.23,103210.0,50.5756,50.7369,50.3605,50.3963,103210.0
2021-03-02 10:40:00,56.24,56.44,56.16,56.41,63793.0,50.4053,50.5846,50.3336,50.5577,63793.0
2021-03-02 10:50:00,56.41,56.41,56.15,56.2,51712.0,50.5577,50.5577,50.3246,50.3695,51712.0
2021-03-02 11:00:00,56.19,56.25,55.96,56.16,72866.0,50.3605,50.4143,50.1544,50.3336,72866.0
2021-03-02 11:10:00,56.18,56.34,55.99,56.29,68889.0,50.3515,50.4949,50.1812,50.4501,68889.0
2021-03-02 11:20:00,56.27,56.28,55.87,55.99,74468.0,50.4322,50.4412,50.0737,50.1812,74468.0
2021-03-02 11:30:00,55.98,56.02,55.75,55.8,62015.0,50.1723,50.2081,49.9661,50.011,62015.0
2021-03-02 11:40:00,55.79,56.06,55.65,55.9,95490.0,50.002,50.244,49.8765,50.1006,95490.0
2021-03-02 11:50:00,55.9,55.96,55.82,55.88,39370.0,50.1006,50.1544,50.0289,50.0827,39370.0
2021-03-02 12:00:00,55.84,56.01,55.75,55.92,49037.0,50.0468,50.1992,49.9661,50.1185,49037.0
2021-03-02 12:10:00,55.92,56.1,55.87,56.07,36726.0,50.1185,50.2798,50.0737,50.2529,36726.0
2021-03-02 12:20:00,56.05,56.07,55.93,56.0,29224.0,50.235,50.2529,50.1275,50.1902,29224.0
2021-03-02 12:30:00,55.97,56.05,55.9,56.0,20353.0,50.1633,50.235,50.1006,50.1902,20353.0
2021-03-02 12:40:00,55.99,56.13,55.91,56.01,41731.0,50.1812,50.3067,50.1095,50.1992,41731.0
2021-03-02 12:50:00,55.99,56.1,55.95,56.08,35267.0,50.1812,50.2798,50.1454,50.2619,35267.0
2021-03-02 13:00:00,56.08,56.15,55.96,56.05,52561.0,50.2619,50.3246,50.1544,50.235,52561.0
2021-03-02 13:10:00,56.05,56.23,56.0,56.11,60318.0,50.235,50.3963,50.1902,50.2888,60318.0
2021-03-02 13:20:00,56.08,56.11,55.95,56.09,76460.0,50.2619,50.2888,50.1454,50.2709,76460.0
2021-03-02 13:30:00,56.08,56.12,55.98,56.03,66438.0,50.2619,50.2978,50.1723,50.2171,66438.0
2021-03-02 13:40:00,56.0,56.14,55.95,56.08,95619.0,50.1902,50.3157,50.1454,50.2619,95619.0
2021-03-02 13:50:00,56.08,56.31,56.06,56.3,97982.0,50.2619,50.468,50.244,50.4591,97982.0
2021-03-02 14:00:00,56.3,56.41,55.89,56.11,94347.0,50.4591,50.5577,50.0916,50.2888,94347.0
2021-03-02 14:10:00,56.12,56.22,55.97,56.21,65120.0,50.2978,50.3874,50.1633,50.3784,65120.0
2021-03-02 14:20:00,56.21,56.3,56.05,56.07,108967.0,50.3784,50.4591,50.235,50.2529,108967.0
2021-03-02 14:30:00,56.07,56.19,55.99,56.11,121158.0,50.2529,50.3605,50.1812,50.2888,121158.0
2021-03-02 14:40:00,56.1,56.35,56.09,56.35,41587.0,50.2798,50.5039,50.2709,50.5039,41587.0
2021-03-02 14:50:00,56.35,56.42,56.26,56.31,58693.0,50.5039,50.5666,50.4232,50.468,58693.0
2021-03-02 15:00:00,56.33,56.35,56.23,56.33,63654.0,50.486,50.5039,50.3963,50.486,63654.0
2021-03-02 15:10:00,56.34,56.42,56.25,56.28,72260.0,50.4949,50.5666,50.4143,50.4412,72260.0
2021-03-02 15:20:00,56.26,56.33,56.19,56.24,130743.0,50.4232,50.486,50.3605,50.4053,130743.0
2021-03-02 15:30:00,56.24,56.34,56.11,56.3,100471.0,50.4053,50.4949,50.2888,50.4591,100471.0
2021-03-02 15:40:00,56.31,56.49,56.24,56.41,114273.0,50.468,50.6294,50.4053,50.5577,114273.0
2021-03-02 15:50:00,56.39,56.44,56.0,56.04,386359.0,50.5397,50.5846,50.1902,50.2261,386359.0
2021-03-03 09:30:00,56.43,57.07,56.41,56.73,155725.0,50.5756,51.1492,50.5577,50.8445,155725.0
2021-03-03 09:40:00,56.71,56.76,56.34,56.55,72298.0,50.8265,50.8714,50.4949,50.6831,72298.0
2021-03-03 09:50:00,56.55,56.74,56.25,56.34,133333.0,50.6831,50.8534,50.4143,50.4949,133333.0
2021-03-03 10:00:00,56.3,56.53,56.17,56.21,69941.0,50.4591,50.6652,50.3426,50.3784,69941.0
2021-03-03 10:10:00,56.18,56.28,55.77,55.87,96399.0,50.3515,50.4412,49.9841,50.0737,96399.0
2021-03-03 10:20:00,55.86,56.27,55.86,56.04,67727.0,50.0647,50.4322,50.0647,50.2261,67727.0
2021-03-03 10:30:00,56.05,56.7,55.79,56.63,129610.0,50.235,50.8176,50.002,50.7548,129610.0
2021-03-03 10:40:00,56.62,56.66,56.36,56.47,65188.0,50.7459,50.7817,50.5129,50.6114,65188.0
2021-03-03 10:50:00,56.48,56.51,56.21,56.32,66587.0,50.6204,50.6473,50.3784,50.477,66587.0
2021-03-03 11:00:00,56.31,56.52,56.28,56.41,72731.0,50.468,50.6563,50.4412,50.5577,72731.0
2021-03-03 11:10:00,56.38,56.68,56.36,56.61,43965.0,50.5308,50.7997,50.5129,50.7369,43965.0
2021-03-03 11:20:00,56.6,56.75,56.54,56.68,67709.0,50.728,50.8624,50.6742,50.7997,67709.0
2021-03-03 11:30:00,56.67,56.84,56.59,56.77,45741.0,50.7907,50.9431,50.719,50.8803,45741.0
2021-03-03 11:40:00,56.74,56.83,56.61,56.66,47766.0,50.8534,50.9341,50.7369,50.7817,47766.0
2021-03-03 11:50:00,56.65,56.81,56.56,56.6,39899.0,50.7728,50.9162,50.6921,50.728,39899.0
2021-03-03 12:00:00,56.58,56.67,56.52,56.59,67053.0,50.71,50.7907,50.6563,50.719,67053.0
2021-03-03 12:10:00,56.57,56.85,56.55,56.74,72333.0,50.7011,50.952,50.6831,50.8534,72333.0
2021-03-03 12:20:00,56.73,56.94,56.69,56.89,36036.0,50.8445,51.0327,50.8086,50.9879,36036.0
2021-03-03 12:30:00,56.88,57.0,56.83,56.94,99916.0,50.9789,51.0865,50.9341,51.0327,99916.0
2021-03-03 12:40:00,56.95,57.22,56.93,57.22,125709.0,51.0416,51.2836,51.0237,51.2836,125709.0
2021-03-03 12:50:00,57.22,57.33,57.19,57.27,84208.0,51.2836,51.3822,51.2567,51.3284,84208.0
2021-03-03 13:00:00,57.26,57.44,57.22,57.4,57080.0,51.3195,51.4808,51.2836,51.445,57080.0
2021-03-03 13:10:00,57.4,57.63,57.35,57.63,160657.0,51.445,51.6511,51.4001,51.6511,160657.0
2021-03-03 13:20:00,57.63,57.69,57.48,57.6,58960.0,51.6511,51.7049,51.5167,51.6242,58960.0
2021-03-03 13:30:00,57.57,57.64,57.42,57.55,79266.0,51.5973,51.6601,51.4629,51.5794,79266.0
2021-03-03 13:40:00,57.56,57.56,57.17,57.19,69134.0,51.5884,51.5884,51.2388,51.2567,69134.0
2021-03-03 13:50:00,57.19,57.24,56.93,57.03,76138.0,51.2567,51.3016,51.0237,51.1133,76138.0
2021-03-03 14:00:00,57.04,57.08,56.71,56.86,52988.0,51.1223,51.1582,50.8265,50.961,52988.0
2021-03-03 14:10:00,56.86,57.0,56.8,56.95,57508.0,50.961,51.0865,50.9072,51.0416,57508.0
2021-03-03 14:20:00,56.97,57.0,56.79,56.84,59215.0,51.0596,51.0865,50.8982,50.9431,59215.0
2021-03-03 14:30:00,56.83,57.0,56.68,56.89,78174.0,50.9341,51.0865,50.7997,50.9879,78174.0
2021-03-03 14:40:00,56.89,57.09,56.79,56.94,75739.0,50.9879,51.1671,50.8982,51.0327,75739.0
2021-03-03 14:50:00,56.95,56.97,56.73,56.77,192735.0,51.0416,51.0596,50.8445,50.8803,192735.0
2021-03-03 15:00:00,56.75,56.77,56.53,56.69,84399.0,50.8624,50.8803,50.6652,50.8086,84399.0
2021-03-03 15:10:00,56.7,56.73,56.57,56.71,83308.0,50.8176,50.8445,50.7011,50.8265,83308.0
2021-03-03 15:20:00,56.72,56.74,56.45,56.53,97809.0,50.8355,50.8534,50.5935,50.6652,97809.0
2021-03-03 15:30:00,56.51,56.54,56.32,56.37,105056.0,50.6473,50.6742,50.477,50.5218,105056.0
2021-03-03 15:40:00,56.36,56.79,56.36,56.62,142282.0,50.5129,50.8982,50.5129,50.7459,142282.0
2021-03-03 15:50:00,56.61,56.61,56.04,56.05,402392.0,50.7369,50.7369,50.2261,50.235,402392.0
2021-03-04 09:30:00,56.3,56.77,55.96,56.74,149363.0,50.4591,50.8803,50.1544,50.8534,149363.0
2021-03-04 09:40:00,56.68,57.06,56.25,56.25,119560.0,50.7997,51.1402,50.4143,50.4143,119560.0
2021-03-04 09:50:00,56.25,56.65,56.12,56.5,187486.0,50.4143,50.7728,50.2978,50.6383,187486.0
2021-03-04 10:00:00,56.44,56.8,56.14,56.19,116074.0,50.5846,50.9072,50.3157,50.3605,116074.0
2021-03-04 10:10:00,56.21,56.28,55.9,56.06,129828.0,50.3784,50.4412,50.1006,50.244,129828.0
2021-03-04 10:20:00,56.09,56.73,56.06,56.53,115932.0,50.2709,50.8445,50.244,50.6652,115932.0
2021-03-04 10:30:00,56.52,56.59,56.18,56.35,63552.0,50.6563,50.719,50.3515,50.5039,63552.0
2021-03-04 10:40:00,56.31,56.57,56.24,56.46,108534.0,50.468,50.7011,50.4053,50.6025,108534.0
2021-03-04 10:50:00,56.47,57.3,56.47,57.23,245405.0,50.6114,51.3553,50.6114,51.2926,245405.0
2021-03-04 11:00:00,57.23,57.46,56.99,57.31,190125.0,51.2926,51.4987,51.0775,51.3643,190125.0
2021-03-04 11:10:00,57.31,57.39,56.72,56.9,145451.0,51.3643,51.436,50.8355,50.9968,145451.0
2021-03-04 11:20:00,56.88,57.02,56.64,56.8,73167.0,50.9789,51.1044,50.7638,50.9072,73167.0
2021-03-04 11:30:00,56.79,57.41,56.74,57.39,167385.0,50.8982,51.4539,50.8534,51.436,167385.0
2021-03-04 11:40:00,57.37,57.43,56.88,57.01,91213.0,51.4181,51.4719,50.9789,51.0954,91213.0
2021-03-04 11:50:00,56.98,57.02,56.8,56.96,106408.0,51.0685,51.1044,50.9072,51.0506,106408.0
2021-03-04 12:00:00,56.97,57.18,56.86,57.15,99714.0,51.0596,51.2478,50.961,51.2209,99714.0
2021-03-04 12:10:00,57.14,57.2,56.69,57.03,116682.0,51.2119,51.2657,50.8086,51.1133,116682.0
2021-03-04 12:20:00,57.03,57.17,56.62,56.86,140271.0,51.1133,51.2388,50.7459,50.961,140271.0
2021-03-04 12:30:00,56.85,56.9,56.58,56.9,98846.0,50.952,50.9968,50.71,50.9968,98846.0
2021-03-04 12:40:00,56.89,56.95,56.7,56.79,193644.0,50.9879,51.0416,50.8176,50.8982,193644.0
2021-03-04 12:50:00,56.81,56.83,56.21,56.3,140072.0,50.9162,50.9341,50.3784,50.4591,140072.0
2021-03-04 13:00:00,56.3,56.51,56.08,56.1,124370.0,50.4591,50.6473,50.2619,50.2798,124370.0
2021-03-04 13:10:00,56.13,56.15,55.5,55.77,188457.0,50.3067,50.3246,49.7421,49.9841,188457.0
2021-03-04 13:20:00,55.75,55.98,55.53,55.98,70057.0,49.9661,50.1723,49.769,50.1723,70057.0
2021-03-04 13:30:00,55.98,56.25,55.85,56.18,169514.0,50.1723,50.4143,50.0558,50.3515,169514.0
2021-03-04 13:40:00,56.16,56.21,55.61,55.64,87857.0,50.3336,50.3784,49.8407,49.8676,87857.0
2021-03-04 13:50:00,55.64,55.64,55.01,55.02,139109.0,49.8676,49.8676,49.3029,49.3119,139109.0
2021-03-04 14:00:00,55.02,55.6,54.95,55.56,172521.0,49.3119,49.8317,49.2491,49.7959,172521.0
2021-03-04 14:10:00,55.58,55.71,55.47,55.6,88459.0,49.8138,49.9303,49.7152,49.8317,88459.0
2021-03-04 14:20:00,55.6,56.03,55.56,55.94,89880.0,49.8317,50.2171,49.7959,50.1364,89880.0
2021-03-04 14:30:00,55.93,55.93,55.59,55.77,124679.0,50.1275,50.1275,49.8227,49.9841,124679.0
2021-03-04 14:40:00,55.74,56.22,55.7,56.16,95901.0,49.9572,50.3874,49.9213,50.3336,95901.0
2021-03-04 14:50:00,56.18,56.53,56.15,56.32,90003.0,50.3515,50.6652,50.3246,50.477,90003.0
2021-03-04 15:00:00,56.32,56.55,56.16,56.18,206024.0,50.477,50.6831,50.3336,50.3515,206024.0
2021-03-04 15:10:00,56.17,56.26,55.97,56.09,67909.0,50.3426,50.4232,50.1633,50.2709,67909.0
2021-03-04 15:20:00,56.07,56.17,55.83,56.13,60095.0,50.2529,50.3426,50.0378,50.3067,60095.0
2021-03-04 15:30:00,56.09,56.49,56.08,56.39,136100.0,50.2709,50.6294,50.2619,50.5397,136100.0
2021-03-04 15:40:00,56.39,56.64,56.38,56.44,103147.0,50.5397,50.7638,50.5308,50.5846,103147.0
2021-03-04 15:50:00,56.45,56.68,56.29,56.55,293556.0,50.5935,50.7997,50.4501,50.6831,293556.0
2021-03-05 09:30:00,58.17,58.32,57.69,57.71,293726.0,52.1351,52.2695,51.7049,51.7228,293726.0
2021-03-05 09:40:00,57.71,57.93,57.22,57.22,189316.0,51.7228,51.92,51.2836,51.2836,189316.0
2021-03-05 09:50:00,57.24,57.57,57.13,57.55,94851.0,51.3016,51.5973,51.203,51.5794,94851.0
2021-03-05 10:00:00,57.57,57.98,57.29,57.71,85786.0,51.5973,51.9648,51.3464,51.7228,85786.0
2021-03-05 10:10:00,57.71,57.78,57.1,57.4,87028.0,51.7228,51.7855,51.1761,51.445,87028.0
2021-03-05 10:20:00,57.42,57.68,57.17,57.31,76422.0,51.4629,51.6959,51.2388,51.3643,76422.0
2021-03-05 10:30:00,57.26,57.46,56.89,57.0,118973.0,51.3195,51.4987,50.9879,51.0865,118973.0
2021-03-05 10:40:00,57.03,57.38,56.91,57.31,80973.0,51.1133,51.427,51.0058,51.3643,80973.0
2021-03-05 10:50:00,57.31,57.4,56.77,56.83,79000.0,51.3643,51.445,50.8803,50.9341,79000.0
2021-03-05 11:00:00,56.89,56.91,56.38,56.38,92418.0,50.9879,51.0058,50.5308,50.5308,92418.0
2021-03-05 11:10:00,56.43,56.56,55.93,56.0,117594.0,50.5756,50.6921,50.1275,50.1902,117594.0
2021-03-05 11:20:00,55.98,56.1,55.06,55.43,202190.0,50.1723,50.2798,49.3477,49.6793,202190.0
2021-03-05 11:30:00,55.4,56.21,55.4,56.11,96344.0,49.6525,50.3784,49.6525,50.2888,96344.0
2021-03-05 11:40:00,56.07,56.23,55.81,56.07,59302.0,50.2529,50.3963,50.0199,50.2529,59302.0
2021-03-05 11:50:00,56.08,56.22,55.99,56.16,126341.0,50.2619,50.3874,50.1812,50.3336,126341.0
2021-03-05 12:00:00,56.14,56.21,55.96,56.06,162837.0,50.3157,50.3784,50.1544,50.244,162837.0
2021-03-05 12:10:00,56.05,56.45,56.03,56.41,130977.0,50.235,50.5935,50.2171,50.5577,130977.0
2021-03-05 12:20:00,56.44,56.75,56.42,56.65,201645.0,50.5846,50.8624,50.5666,50.7728,201645.0
2021-03-05 12:30:00,56.62,56.75,56.46,56.62,246841.0,50.7459,50.8624,50.6025,50.7459,246841.0
2021-03-05 12:40:00,56.65,56.79,56.44,56.74,159652.0,50.7728,50.8982,50.5846,50.8534,159652.0
2021-03-05 12:50:00,56.72,56.79,56.46,56.6,71913.0,50.8355,50.8982,50.6025,50.728,71913.0
2021-03-05 13:00:00,56.59,56.68,56.24,56.47,103598.0,50.719,50.7997,50.4053,50.6114,103598.0
2021-03-05 13:10:00,56.46,56.76,56.31,56.76,86691.0,50.6025,50.8714,50.468,50.8714,86691.0
2021-03-05 13:20:00,56.73,57.06,56.67,57.0,104197.0,50.8445,51.1402,50.7907,51.0865,104197.0
2021-03-05 13:30:00,57.01,57.04,56.74,56.98,65383.0,51.0954,51.1223,50.8534,51.0685,65383.0
2021-03-05 13:40:00,56.98,57.13,56.92,57.0,71036.0,51.0685,51.203,51.0148,51.0865,71036.0
2021-03-05 13:50:00,56.99,57.09,56.76,56.91,77304.0,51.0775,51.1671,50.8714,51.0058,77304.0
2021-03-05 14:00:00,56.94,56.98,56.41,56.5,93489.0,51.0327,51.0685,50.5577,50.6383,93489.0
2021-03-05 14:10:00,56.51,56.73,56.48,56.64,43536.0,50.6473,50.8445,50.6204,50.7638,43536.0
2021-03-05 14:20:00,56.65,56.97,56.64,56.92,54359.0,50.7728,51.0596,50.7638,51.0148,54359.0
2021-03-05 14:30:00,56.9,57.06,56.78,56.78,155031.0,50.9968,51.1402,50.8893,50.8893,155031.0
2021-03-05 14:40:00,56.84,56.85,56.61,56.8,69869.0,50.9431,50.952,50.7369,50.9072,69869.0
2021-03-05 14:50:00,56.82,56.86,56.71,56.75,79326.0,50.9251,50.961,50.8265,50.8624,79326.0
2021-03-05 15:00:00,56.75,57.14,56.74,57.01,77600.0,50.8624,51.2119,50.8534,51.0954,77600.0
2021-03-05 15:10:00,57.02,57.25,57.01,57.12,105361.0,51.1044,51.3105,51.0954,51.194,105361.0
2021-03-05 15:20:00,57.09,57.1,56.86,56.97,86039.0,51.1671,51.1761,50.961,51.0596,86039.0
2021-03-05 15:30:00,56.97,57.18,56.78,57.16,105904.0,51.0596,51.2478,50.8893,51.2299,105904.0
2021-03-05 15:40:00,57.17,57.33,57.13,57.23,124422.0,51.2388,51.3822,51.203,51.2926,124422.0
2021-03-05 15:50:00,57.24,57.4,57.19,57.32,381537.0,51.3016,51.445,51.2567,51.3733,381537.0
2021-03-08 09:30:00,58.07,58.5,57.56,58.46,233436.0,52.0455,52.4308,51.5884,52.395,233436.0
2021-03-08 09:40:00,58.46,58.77,58.15,58.16,172561.0,52.395,52.6728,52.1172,52.1261,172561.0
2021-03-08 09:50:00,58.16,58.26,57.39,57.5,204532.0,52.1261,52.2157,51.436,51.5346,204532.0
2021-03-08 10:00:00,57.51,57.63,56.95,57.02,219568.0,51.5436,51.6511,51.0416,51.1044,219568.0
2021-03-08 10:10:00,57.02,57.17,56.62,57.05,207485.0,51.1044,51.2388,50.7459,51.1313,207485.0
2021-03-08 10:20:00,57.11,57.45,57.0,57.3,127446.0,51.185,51.4898,51.0865,51.3553,127446.0
2021-03-08 10:30:00,57.29,57.61,57.28,57.55,110055.0,51.3464,51.6332,51.3374,51.5794,110055.0
2021-03-08 10:40:00,57.53,57.89,57.49,57.78,70786.0,51.5615,51.8841,51.5256,51.7855,70786.0
2021-03-08 10:50:00,57.86,57.96,57.55,57.76,184721.0,51.8572,51.9469,51.5794,51.7676,184721.0
2021-03-08 11:00:00,57.77,58.13,57.74,58.11,168020.0,51.7766,52.0992,51.7497,52.0813,168020.0
2021-03-08 11:10:00,58.11,58.11,57.66,57.78,92874.0,52.0813,52.0813,51.678,51.7855,92874.0
2021-03-08 11:20:00,57.78,57.83,57.64,57.72,145842.0,51.7855,51.8304,51.6601,51.7318,145842.0
2021-03-08 11:30:00,57.7,57.7,57.41,57.52,122140.0,51.7138,51.7138,51.4539,51.5525,122140.0
2021-03-08 11:40:00,57.53,57.59,57.19,57.29,83442.0,51.5615,51.6153,51.2567,51.3464,83442.0
2021-03-08 11:50:00,57.21,57.36,57.06,57.3,104128.0,51.2747,51.4091,51.1402,51.3553,104128.0
2021-03-08 12:00:00,57.28,57.8,57.27,57.69,109951.0,51.3374,51.8035,51.3284,51.7049,109951.0
2021-03-08 12:10:00,57.68,57.8,57.57,57.67,164095.0,51.6959,51.8035,51.5973,51.687,164095.0
2021-03-08 12:20:00,57.68,58.16,57.66,58.06,105892.0,51.6959,52.1261,51.678,52.0365,105892.0
2021-03-08 12:30:00,58.07,58.12,57.89,57.89,66400.0,52.0455,52.0903,51.8841,51.8841,66400.0
2021-03-08 12:40:00,57.88,58.18,57.88,58.1,104578.0,51.8752,52.144,51.8752,52.0723,104578.0
2021-03-08 12:50:00,58.1,58.22,58.05,58.07,62163.0,52.0723,52.1799,52.0275,52.0455,62163.0
2021-03-08 13:00:00,58.07,58.16,57.96,58.09,60105.0,52.0455,52.1261,51.9469,52.0634,60105.0
2021-03-08 13:10:00,58.08,58.11,57.86,57.86,70794.0,52.0544,52.0813,51.8572,51.8572,70794.0
2021-03-08 13:20:00,57.88,57.9,57.67,57.69,94972.0,51.8752,51.8931,51.687,51.7049,94972.0
2021-03-08 13:30:00,57.69,57.71,57.39,57.47,87976.0,51.7049,51.7228,51.436,51.5077,87976.0
2021-03-08 13:40:00,57.46,57.51,57.19,57.27,69502.0,51.4987,51.5436,51.2567,51.3284,69502.0
2021-03-08 13:50:00,57.27,57.29,56.93,56.99,87477.0,51.3284,51.3464,51.0237,51.0775,87477.0
2021-03-08 14:00:00,56.99,57.49,56.98,57.44,112689.0,51.0775,51.5256,51.0685,51.4808,112689.0
2021-03-08 14:10:00,57.43,57.58,57.36,57.42,70604.0,51.4719,51.6063,51.4091,51.4629,70604.0
2021-03-08 14:20:00,57.42,57.84,57.38,57.79,97974.0,51.4629,51.8393,51.427,51.7945,97974.0
2021-03-08 14:30:00,57.78,57.93,57.68,57.69,80540.0,51.7855,51.92,51.6959,51.7049,80540.0
2021-03-08 14:40:00,57.7,57.72,57.37,57.46,110554.0,51.7138,51.7318,51.4181,51.4987,110554.0
2021-03-08 14:50:00,57.47,57.62,57.41,57.6,80170.0,51.5077,51.6421,51.4539,51.6242,80170.0
2021-03-08 15:00:00,57.59,57.6,57.23,57.34,73086.0,51.6153,51.6242,51.2926,51.3912,73086.0
2021-03-08 15:10:00,57.35,57.4,57.06,57.11,128810.0,51.4001,51.445,51.1402,51.185,128810.0
2021-03-08 15:20:00,57.11,57.4,57.11,57.31,98323.0,51.185,51.445,51.185,51.3643,98323.0
2021-03-08 15:30:00,57.31,57.69,57.31,57.6,128324.0,51.3643,51.7049,51.3643,51.6242,128324.0
2021-03-08 15:40:00,57.59,57.7,57.56,57.6,184655.0,51.6153,51.7138,51.5884,51.6242,184655.0
2021-03-08 15:50:00,57.59,57.77,57.1,57.1,562730.0,51.6153,51.7766,51.1761,51.1761,562730.0
2021-03-09 09:30:00,56.69,57.08,56.08,56.38,150169.0,50.8086,51.1582,50.2619,50.5308,150169.0
2021-03-09 09:40:00,56.42,57.24,56.4,57.04,150574.0,50.5666,51.3016,50.5487,51.1223,150574.0
2021-03-09 09:50:00,57.03,57.29,56.7,56.71,85759.0,51.1133,51.3464,50.8176,50.8265,85759.0
2021-03-09 10:00:00,56.73,57.12,56.51,57.03,63543.0,50.8445,51.194,50.6473,51.1133,63543.0
2021-03-09 10:10:00,57.02,57.05,56.69,57.0,60400.0,51.1044,51.1313,50.8086,51.0865,60400.0
2021-03-09 10:20:00,57.05,57.31,56.99,57.19,76335.0,51.1313,51.3643,51.0775,51.2567,76335.0
2021-03-09 10:30:00,57.2,57.64,57.15,57.62,61919.0,51.2657,51.6601,51.2209,51.6421,61919.0
2021-03-09 10:40:00,57.63,57.74,57.45,57.72,66020.0,51.6511,51.7497,51.4898,51.7318,66020.0
2021-03-09 10:50:00,57.75,57.97,57.69,57.97,86283.0,51.7587,51.9558,51.7049,51.9558,86283.0
2021-03-09 11:00:00,57.97,58.18,57.88,58.03,152231.0,51.9558,52.144,51.8752,52.0096,152231.0
2021-03-09 11:10:00,58.02,58.14,57.73,57.79,91637.0,52.0006,52.1082,51.7407,51.7945,91637.0
2021-03-09 11:20:00,57.77,57.79,57.46,57.57,57670.0,51.7766,51.7945,51.4987,51.5973,57670.0
2021-03-09 11:30:00,57.57,57.88,57.49,57.88,80910.0,51.5973,51.8752,51.5256,51.8752,80910.0
2021-03-09 11:40:00,57.87,58.02,57.81,57.99,190396.0,51.8662,52.0006,51.8124,51.9738,190396.0
2021-03-09 11:50:00,58.0,58.01,57.59,57.64,129093.0,51.9827,51.9917,51.6153,51.6601,129093.0
2021-03-09 12:00:00,57.65,57.66,57.21,57.25,71736.0,51.669,51.678,51.2747,51.3105,71736.0
2021-03-09 12:10:00,57.25,57.27,56.96,56.99,68751.0,51.3105,51.3284,51.0506,51.0775,68751.0
2021-03-09 12:20:00,56.96,57.05,56.91,56.94,44381.0,51.0506,51.1313,51.0058,51.0327,44381.0
2021-03-09 12:30:00,56.94,57.06,56.87,56.93,58110.0,51.0327,51.1402,50.9699,51.0237,58110.0
2021-03-09 12:40:00,56.93,57.06,56.79,56.88,73635.0,51.0237,51.1402,50.8982,50.9789,73635.0
2021-03-09 12:50:00,56.89,56.98,56.83,56.97,40488.0,50.9879,51.0685,50.9341,51.0596,40488.0
2021-03-09 13:00:00,56.98,56.98,56.75,56.77,58968.0,51.0685,51.0685,50.8624,50.8803,58968.0
2021-03-09 13:10:00,56.75,56.78,56.5,56.52,92322.0,50.8624,50.8893,50.6383,50.6563,92322.0
2021-03-09 13:20:00,56.52,56.63,56.26,56.32,46473.0,50.6563,50.7548,50.4232,50.477,46473.0
2021-03-09 13:30:00,56.35,56.4,56.25,56.28,52101.0,50.5039,50.5487,50.4143,50.4412,52101.0
2021-03-09 13:40:00,56.28,56.48,56.28,56.47,54197.0,50.4412,50.6204,50.4412,50.6114,54197.0
2021-03-09 13:50:00,56.46,56.62,56.31,56.56,99834.0,50.6025,50.7459,50.468,50.6921,99834.0
2021-03-09 14:00:00,56.59,56.65,56.45,56.5,86409.0,50.719,50.7728,50.5935,50.6383,86409.0
2021-03-09 14:10:00,56.51,56.52,56.36,56.39,45144.0,50.6473,50.6563,50.5129,50.5397,45144.0
2021-03-09 14:20:00,56.41,56.58,56.29,56.48,58548.0,50.5577,50.71,50.4501,50.6204,58548.0
2021-03-09 14:30:00,56.5,56.82,56.5,56.71,54776.0,50.6383,50.9251,50.6383,50.8265,54776.0
2021-03-09 14:40:00,56.72,56.75,56.44,56.48,78076.0,50.8355,50.8624,50.5846,50.6204,78076.0
2021-03-09 14:50:00,56.49,56.65,56.47,56.51,46592.0,50.6294,50.7728,50.6114,50.6473,46592.0
2021-03-09 15:00:00,56.51,56.64,56.43,56.57,78758.0,50.6473,50.7638,50.5756,50.7011,78758.0
2021-03-09 15:10:00,56.57,56.64,56.42,56.57,70213.0,50.7011,50.7638,50.5666,50.7011,70213.0
2021-03-09 15:20:00,56.59,56.6,56.32,56.32,62152.0,50.719,50.728,50.477,50.477,62152.0
2021-03-09 15:30:00,56.32,56.37,56.1,56.17,107081.0,50.477,50.5218,50.2798,50.3426,107081.0
2021-03-09 15:40:00,56.17,56.18,55.91,56.02,150134.0,50.3426,50.3515,50.1095,50.2081,150134.0
2021-03-09 15:50:00,56.01,56.09,55.81,55.82,395739.0,50.1992,50.2709,50.0199,50.0289,395739.0
2021-03-10 09:30:00,56.36,57.12,56.36,56.84,237220.0,50.5129,51.194,50.5129,50.9431,237220.0
2021-03-10 09:40:00,56.82,57.49,56.82,57.17,88444.0,50.9251,51.5256,50.9251,51.2388,88444.0
2021-03-10 09:50:00,57.17,57.53,57.02,57.28,130824.0,51.2388,51.5615,51.1044,51.3374,130824.0
2021-03-10 10:00:00,57.28,57.77,57.17,57.66,170409.0,51.3374,51.7766,51.2388,51.678,170409.0
2021-03-10 10:10:00,57.63,57.86,57.57,57.78,124142.0,51.6511,51.8572,51.5973,51.7855,124142.0
2021-03-10 10:20:00,57.77,57.78,57.27,57.3,87671.0,51.7766,51.7855,51.3284,51.3553,87671.0
2021-03-10 10:30:00,57.32,57.81,57.3,57.52,174088.0,51.3733,51.8124,51.3553,51.5525,174088.0
2021-03-10 10:40:00,57.51,57.76,57.33,57.76,105739.0,51.5436,51.7676,51.3822,51.7676,105739.0
2021-03-10 10:50:00,57.74,57.84,57.47,57.64,102202.0,51.7497,51.8393,51.5077,51.6601,102202.0
2021-03-10 11:00:00,57.65,57.92,57.65,57.82,111699.0,51.669,51.911,51.669,51.8214,111699.0
2021-03-10 11:10:00,57.8,57.97,57.43,57.55,67058.0,51.8035,51.9558,51.4719,51.5794,67058.0
2021-03-10 11:20:00,57.56,57.56,57.32,57.51,82072.0,51.5884,51.5884,51.3733,51.5436,82072.0
2021-03-10 11:30:00,57.47,57.81,57.41,57.71,89250.0,51.5077,51.8124,51.4539,51.7228,89250.0
2021-03-10 11:40:00,57.69,57.72,57.42,57.54,99091.0,51.7049,51.7318,51.4629,51.5704,99091.0
2021-03-10 11:50:00,57.54,57.62,57.4,57.48,91031.0,51.5704,51.6421,51.445,51.5167,91031.0
2021-03-10 12:00:00,57.48,57.51,57.37,57.42,112429.0,51.5167,51.5436,51.4181,51.4629,112429.0
2021-03-10 12:10:00,57.41,57.66,57.4,57.55,57602.0,51.4539,51.678,51.445,51.5794,57602.0
2021-03-10 12:20:00,57.54,57.59,57.34,57.37,79995.0,51.5704,51.6153,51.3912,51.4181,79995.0
2021-03-10 12:30:00,57.38,57.6,57.36,57.43,57701.0,51.427,51.6242,51.4091,51.4719,57701.0
2021-03-10 12:40:00,57.42,57.68,57.39,57.59,67805.0,51.4629,51.6959,51.436,51.6153,67805.0
2021-03-10 12:50:00,57.61,57.69,57.44,57.49,76921.0,51.6332,51.7049,51.4808,51.5256,76921.0
2021-03-10 13:00:00,57.47,57.69,57.37,57.66,69933.0,51.5077,51.7049,51.4181,51.678,69933.0
2021-03-10 13:10:00,57.64,57.86,57.6,57.83,70897.0,51.6601,51.8572,51.6242,51.8304,70897.0
2021-03-10 13:20:00,57.83,57.98,57.76,57.92,133196.0,51.8304,51.9648,51.7676,51.911,133196.0
2021-03-10 13:30:00,57.92,57.99,57.8,57.87,95321.0,51.911,51.9738,51.8035,51.8662,95321.0
2021-03-10 13:40:00,57.87,57.98,57.61,57.72,153728.0,51.8662,51.9648,51.6332,51.7318,153728.0
2021-03-10 13:50:00,57.7,57.84,57.62,57.77,73753.0,51.7138,51.8393,51.6421,51.7766,73753.0
2021-03-10 14:00:00,57.78,58.18,57.73,58.13,173299.0,51.7855,52.144,51.7407,52.0992,173299.0
2021-03-10 14:10:00,58.15,58.25,58.11,58.12,94364.0,52.1172,52.2068,52.0813,52.0903,94364.0
2021-03-10 14:20:00,58.13,58.29,58.08,58.28,121598.0,52.0992,52.2426,52.0544,52.2337,121598.0
2021-03-10 14:30:00,58.27,58.27,57.98,58.09,86296.0,52.2247,52.2247,51.9648,52.0634,86296.0
2021-03-10 14:40:00,58.08,58.13,57.86,58.06,67215.0,52.0544,52.0992,51.8572,52.0365,67215.0
2021-03-10 14:50:00,58.08,58.12,57.95,58.02,70505.0,52.0544,52.0903,51.9379,52.0006,70505.0
2021-03-10 15:00:00,58.02,58.14,57.98,58.02,82729.0,52.0006,52.1082,51.9648,52.0006,82729.0
2021-03-10 15:10:00,58.03,58.1,57.92,58.01,81029.0,52.0096,52.0723,51.911,51.9917,81029.0
2021-03-10 15:20:00,58.02,58.14,57.98,58.09,98477.0,52.0006,52.1082,51.9648,52.0634,98477.0
2021-03-10 15:30:00,58.1,58.33,58.09,58.23,128416.0,52.0723,52.2785,52.0634,52.1889,128416.0
2021-03-10 15:40:00,58.24,58.43,58.22,58.27,234214.0,52.1978,52.3681,52.1799,52.2247,234214.0
2021-03-10 15:50:00,58.26,58.31,58.0,58.21,489181.0,52.2157,52.2606,51.9827,52.1709,489181.0
2021-03-11 09:30:00,58.67,58.98,58.43,58.87,201178.0,52.5832,52.861,52.3681,52.7625,201178.0
2021-03-11 09:40:00,58.87,59.17,58.52,58.58,185711.0,52.7625,53.0313,52.4488,52.5025,185711.0
2021-03-11 09:50:00,58.58,59.09,58.58,58.94,85083.0,52.5025,52.9596,52.5025,52.8252,85083.0
2021-03-11 10:00:00,58.93,58.93,58.56,58.81,53158.0,52.8162,52.8162,52.4846,52.7087,53158.0
2021-03-11 10:10:00,58.85,59.23,58.78,59.04,129324.0,52.7445,53.0851,52.6818,52.9148,129324.0
2021-03-11 10:20:00,59.04,59.49,58.96,59.33,131473.0,52.9148,53.3181,52.8431,53.1747,131473.0
2021-03-11 10:30:00,59.31,59.68,59.26,59.56,98101.0,53.1568,53.4884,53.112,53.3809,98101.0
2021-03-11 10:40:00,59.57,59.91,59.57,59.9,253275.0,53.3898,53.6946,53.3898,53.6856,253275.0
2021-03-11 10:50:00,59.9,59.93,59.38,59.39,223473.0,53.6856,53.7125,53.2195,53.2285,223473.0
2021-03-11 11:00:00,59.39,59.58,59.36,59.54,122856.0,53.2285,53.3988,53.2016,53.3629,122856.0
2021-03-11 11:10:00,59.52,59.66,59.38,59.48,69130.0,53.345,53.4705,53.2195,53.3092,69130.0
2021-03-11 11:20:00,59.48,59.5,59.14,59.14,78843.0,53.3092,53.3271,53.0044,53.0044,78843.0
2021-03-11 11:30:00,59.14,59.17,58.74,58.77,100062.0,53.0044,53.0313,52.6459,52.6728,100062.0
2021-03-11 11:40:00,58.77,58.94,58.66,58.86,93048.0,52.6728,52.8252,52.5742,52.7535,93048.0
2021-03-11 11:50:00,58.86,59.03,58.67,58.69,67740.0,52.7535,52.9059,52.5832,52.6011,67740.0
2021-03-11 12:00:00,58.71,58.83,58.59,58.69,70725.0,52.6191,52.7266,52.5115,52.6011,70725.0
2021-03-11 12:10:00,58.69,58.72,58.57,58.61,93340.0,52.6011,52.628,52.4936,52.5294,93340.0
2021-03-11 12:20:00,58.61,58.79,58.53,58.78,116195.0,52.5294,52.6908,52.4577,52.6818,116195.0
2021-03-11 12:30:00,58.77,58.83,58.52,58.82,273485.0,52.6728,52.7266,52.4488,52.7176,273485.0
2021-03-11 12:40:00,58.82,58.9,58.63,58.66,54585.0,52.7176,52.7893,52.5474,52.5742,54585.0
2021-03-11 12:50:00,58.66,58.7,58.52,58.7,28999.0,52.5742,52.6101,52.4488,52.6101,28999.0
2021-03-11 13:00:00,58.73,58.79,58.64,58.64,50924.0,52.637,52.6908,52.5563,52.5563,50924.0
2021-03-11 13:10:00,58.66,58.67,58.53,58.57,26791.0,52.5742,52.5832,52.4577,52.4936,26791.0
2021-03-11 13:20:00,58.57,58.62,58.48,58.58,39487.0,52.4936,52.5384,52.4129,52.5025,39487.0
2021-03-11 13:30:00,58.58,58.67,58.56,58.58,41737.0,52.5025,52.5832,52.4846,52.5025,41737.0
2021-03-11 13:40:00,58.59,58.66,58.48,58.57,45995.0,52.5115,52.5742,52.4129,52.4936,45995.0
2021-03-11 13:50:00,58.56,58.6,58.34,58.42,49877.0,52.4846,52.5205,52.2874,52.3591,49877.0
2021-03-11 14:00:00,58.44,58.63,58.39,58.43,47937.0,52.3771,52.5474,52.3323,52.3681,47937.0
2021-03-11 14:10:00,58.43,58.49,58.38,58.44,132432.0,52.3681,52.4219,52.3233,52.3771,132432.0
2021-03-11 14:20:00,58.44,58.58,58.4,58.41,333191.0,52.3771,52.5025,52.3412,52.3502,333191.0
2021-03-11 14:30:00,58.4,58.46,58.27,58.36,45366.0,52.3412,52.395,52.2247,52.3054,45366.0
2021-03-11 14:40:00,58.34,58.34,58.11,58.12,78443.0,52.2874,52.2874,52.0813,52.0903,78443.0
2021-03-11 14:50:00,58.13,58.22,58.06,58.09,40504.0,52.0992,52.1799,52.0365,52.0634,40504.0
2021-03-11 15:00:00,58.09,58.33,58.08,58.29,102121.0,52.0634,52.2785,52.0544,52.2426,102121.0
2021-03-11 15:10:00,58.28,58.29,57.97,58.08,113166.0,52.2337,52.2426,51.9558,52.0544,113166.0
2021-03-11 15:20:00,58.09,58.21,58.03,58.13,87154.0,52.0634,52.1709,52.0096,52.0992,87154.0
2021-03-11 15:30:00,58.12,58.18,58.02,58.11,137605.0,52.0903,52.144,52.0006,52.0813,137605.0
2021-03-11 15:40:00,58.11,58.11,57.94,57.97,271490.0,52.0813,52.0813,51.9289,51.9558,271490.0
2021-03-11 15:50:00,57.98,58.15,57.87,58.0,580592.0,51.9648,52.1172,51.8662,51.9827,580592.0
2021-03-12 09:30:00,58.47,58.63,57.95,58.2,135190.0,52.404,52.5474,51.9379,52.162,135190.0
2021-03-12 09:40:00,58.23,58.48,57.98,58.11,236018.0,52.1889,52.4129,51.9648,52.0813,236018.0
2021-03-12 09:50:00,58.08,58.2,57.69,57.78,77419.0,52.0544,52.162,51.7049,51.7855,77419.0
2021-03-12 10:00:00,57.78,57.84,57.42,57.58,130651.0,51.7855,51.8393,51.4629,51.6063,130651.0
2021-03-12 10:10:00,57.58,57.92,57.48,57.61,112770.0,51.6063,51.911,51.5167,51.6332,112770.0
2021-03-12 10:20:00,57.6,57.63,57.41,57.5,54921.0,51.6242,51.6511,51.4539,51.5346,54921.0
2021-03-12 10:30:00,57.48,57.65,57.32,57.64,59275.0,51.5167,51.669,51.3733,51.6601,59275.0
2021-03-12 10:40:00,57.66,57.91,57.6,57.86,236669.0,51.678,51.9021,51.6242,51.8572,236669.0
2021-03-12 10:50:00,57.85,57.93,57.64,57.74,170860.0,51.8483,51.92,51.6601,51.7497,170860.0
2021-03-12 11:00:00,57.74,57.99,57.71,57.94,62217.0,51.7497,51.9738,51.7228,51.9289,62217.0
2021-03-12 11:10:00,57.94,58.01,57.85,57.92,146598.0,51.9289,51.9917,51.8483,51.911,146598.0
2021-03-12 11:20:00,57.92,58.05,57.83,57.84,172798.0,51.911,52.0275,51.8304,51.8393,172798.0
2021-03-12 11:30:00,57.85,57.98,57.77,57.86,39746.0,51.8483,51.9648,51.7766,51.8572,39746.0
2021-03-12 11:40:00,57.85,57.94,57.8,57.89,34156.0,51.8483,51.9289,51.8035,51.8841,34156.0
2021-03-12 11:50:00,57.9,57.92,57.79,57.82,40779.0,51.8931,51.911,51.7945,51.8214,40779.0
2021-03-12 12:00:00,57.83,57.85,57.78,57.82,26583.0,51.8304,51.8483,51.7855,51.8214,26583.0
2021-03-12 12:10:00,57.8,57.93,57.79,57.91,33921.0,51.8035,51.92,51.7945,51.9021,33921.0
2021-03-12 12:20:00,57.9,57.91,57.74,57.83,46427.0,51.8931,51.9021,51.7497,51.8304,46427.0
2021-03-12 12:30:00,57.84,57.94,57.76,57.94,39583.0,51.8393,51.9289,51.7676,51.9289,39583.0
2021-03-12 12:40:00,57.94,57.95,57.85,57.87,62681.0,51.9289,51.9379,51.8483,51.8662,62681.0
2021-03-12 12:50:00,57.87,57.89,57.74,57.79,89426.0,51.8662,51.8841,51.7497,51.7945,89426.0
2021-03-12 13:00:00,57.78,57.88,57.75,57.77,24892.0,51.7855,51.8752,51.7587,51.7766,24892.0
2021-03-12 13:10:00,57.77,57.9,57.77,57.89,24306.0,51.7766,51.8931,51.7766,51.8841,24306.0
2021-03-12 13:20:00,57.86,57.89,57.73,57.76,23516.0,51.8572,51.8841,51.7407,51.7676,23516.0
2021-03-12 13:30:00,57.76,57.79,57.62,57.68,33908.0,51.7676,51.7945,51.6421,51.6959,33908.0
2021-03-12 13:40:00,57.68,57.71,57.48,57.51,50357.0,51.6959,51.7228,51.5167,51.5436,50357.0
2021-03-12 13:50:00,57.5,57.5,57.32,57.39,32372.0,51.5346,51.5346,51.3733,51.436,32372.0
2021-03-12 14:00:00,57.37,57.66,57.36,57.61,31065.0,51.4181,51.678,51.4091,51.6332,31065.0
2021-03-12 14:10:00,57.61,57.77,57.58,57.66,42450.0,51.6332,51.7766,51.6063,51.678,42450.0
2021-03-12 14:20:00,57.66,57.73,57.5,57.73,53748.0,51.678,51.7407,51.5346,51.7407,53748.0
2021-03-12 14:30:00,57.73,57.8,57.66,57.71,113164.0,51.7407,51.8035,51.678,51.7228,113164.0
2021-03-12 14:40:00,57.71,57.79,57.62,57.65,135348.0,51.7228,51.7945,51.6421,51.669,135348.0
2021-03-12 14:50:00,57.65,57.71,57.5,57.62,104377.0,51.669,51.7228,51.5346,51.6421,104377.0
2021-03-12 15:00:00,57.62,57.74,57.5,57.74,92198.0,51.6421,51.7497,51.5346,51.7497,92198.0
2021-03-12 15:10:00,57.74,57.89,57.67,57.87,75847.0,51.7497,51.8841,51.687,51.8662,75847.0
2021-03-12 15:20:00,57.87,57.89,57.71,57.72,75977.0,51.8662,51.8841,51.7228,51.7318,75977.0
2021-03-12 15:30:00,57.73,57.76,57.6,57.72,115688.0,51.7407,51.7676,51.6242,51.7318,115688.0
2021-03-12 15:40:00,57.73,57.77,57.59,57.73,127430.0,51.7407,51.7766,51.6153,51.7407,127430.0
2021-03-12 15:50:00,57.72,57.81,57.61,57.74,358267.0,51.7318,51.8124,51.6332,51.7497,358267.0
2021-03-15 09:30:00,57.9,58.2,57.44,57.81,179175.0,51.8931,52.162,51.4808,51.8124,179175.0
2021-03-15 09:40:00,57.78,57.78,56.98,57.01,82561.0,51.7855,51.7855,51.0685,51.0954,82561.0
2021-03-15 09:50:00,56.99,57.03,56.7,56.8,112773.0,51.0775,51.1133,50.8176,50.9072,112773.0
2021-03-15 10:00:00,56.79,56.79,56.57,56.63,183192.0,50.8982,50.8982,50.7011,50.7548,183192.0
2021-03-15 10:10:00,56.62,57.35,56.58,57.34,168827.0,50.7459,51.4001,50.71,51.3912,168827.0
2021-03-15 10:20:00,57.33,57.83,57.29,57.8,119943.0,51.3822,51.8304,51.3464,51.8035,119943.0
2021-03-15 10:30:00,57.79,58.01,57.73,57.89,91711.0,51.7945,51.9917,51.7407,51.8841,91711.0
2021-03-15 10:40:00,57.86,57.89,57.62,57.64,125228.0,51.8572,51.8841,51.6421,51.6601,125228.0
2021-03-15 10:50:00,57.64,58.03,57.55,57.87,122118.0,51.6601,52.0096,51.5794,51.8662,122118.0
2021-03-15 11:00:00,57.85,58.12,57.6,57.62,188866.0,51.8483,52.0903,51.6242,51.6421,188866.0
2021-03-15 11:10:00,57.63,57.66,57.32,57.37,61492.0,51.6511,51.678,51.3733,51.4181,61492.0
2021-03-15 11:20:00,57.38,57.53,57.19,57.26,44497.0,51.427,51.5615,51.2567,51.3195,44497.0
2021-03-15 11:30:00,57.28,57.3,57.09,57.2,58008.0,51.3374,51.3553,51.1671,51.2657,58008.0
2021-03-15 11:40:00,57.19,57.39,57.17,57.22,50667.0,51.2567,51.436,51.2388,51.2836,50667.0
2021-03-15 11:50:00,57.21,57.28,57.05,57.11,47060.0,51.2747,51.3374,51.1313,51.185,47060.0
2021-03-15 12:00:00,57.09,57.42,57.09,57.14,58270.0,51.1671,51.4629,51.1671,51.2119,58270.0
2021-03-15 12:10:00,57.15,57.49,57.15,57.45,64424.0,51.2209,51.5256,51.2209,51.4898,64424.0
2021-03-15 12:20:00,57.47,57.5,57.25,57.37,79454.0,51.5077,51.5346,51.3105,51.4181,79454.0
2021-03-15 12:30:00,57.38,57.49,57.27,57.37,50652.0,51.427,51.5256,51.3284,51.4181,50652.0
2021-03-15 12:40:00,57.4,57.8,57.4,57.76,115210.0,51.445,51.8035,51.445,51.7676,115210.0
2021-03-15 12:50:00,57.79,57.81,57.63,57.64,97939.0,51.7945,51.8124,51.6511,51.6601,97939.0
2021-03-15 13:00:00,57.64,57.66,57.44,57.51,38502.0,51.6601,51.678,51.4808,51.5436,38502.0
2021-03-15 13:10:00,57.51,57.67,57.5,57.67,36307.0,51.5436,51.687,51.5346,51.687,36307.0
2021-03-15 13:20:00,57.66,57.75,57.62,57.62,46088.0,51.678,51.7587,51.6421,51.6421,46088.0
2021-03-15 13:30:00,57.62,57.68,57.58,57.58,37906.0,51.6421,51.6959,51.6063,51.6063,37906.0
2021-03-15 13:40:00,57.58,57.71,57.58,57.61,54321.0,51.6063,51.7228,51.6063,51.6332,54321.0
2021-03-15 13:50:00,57.62,57.85,57.62,57.85,61806.0,51.6421,51.8483,51.6421,51.8483,61806.0
2021-03-15 14:00:00,57.85,57.88,57.74,57.87,64043.0,51.8483,51.8752,51.7497,51.8662,64043.0
2021-03-15 14:10:00,57.87,57.9,57.78,57.83,78409.0,51.8662,51.8931,51.7855,51.8304,78409.0
2021-03-15 14:20:00,57.82,57.92,57.79,57.91,51235.0,51.8214,51.911,51.7945,51.9021,51235.0
2021-03-15 14:30:00,57.92,57.92,57.6,57.6,135051.0,51.911,51.911,51.6242,51.6242,135051.0
2021-03-15 14:40:00,57.6,57.74,57.58,57.64,41455.0,51.6242,51.7497,51.6063,51.6601,41455.0
2021-03-15 14:50:00,57.63,57.75,57.63,57.64,43769.0,51.6511,51.7587,51.6511,51.6601,43769.0
2021-03-15 15:00:00,57.64,57.67,57.59,57.64,46759.0,51.6601,51.687,51.6153,51.6601,46759.0
2021-03-15 15:10:00,57.65,57.7,57.58,57.64,53895.0,51.669,51.7138,51.6063,51.6601,53895.0
2021-03-15 15:20:00,57.63,57.71,57.6,57.66,82811.0,51.6511,51.7228,51.6242,51.678,82811.0
2021-03-15 15:30:00,57.66,57.85,57.65,57.79,112704.0,51.678,51.8483,51.669,51.7945,112704.0
2021-03-15 15:40:00,57.8,57.97,57.8,57.89,128203.0,51.8035,51.9558,51.8035,51.8841,128203.0
2021-03-15 15:50:00,57.9,57.94,57.79,57.86,310792.0,51.8931,51.9289,51.7945,51.8572,310792.0
2021-03-16 09:30:00,56.86,57.04,56.15,56.51,267959.0,50.961,51.1223,50.3246,50.6473,267959.0
2021-03-16 09:40:00,56.5,56.56,55.66,55.67,268310.0,50.6383,50.6921,49.8855,49.8944,268310.0
2021-03-16 09:50:00,55.66,56.12,55.63,56.04,141437.0,49.8855,50.2978,49.8586,50.2261,141437.0
2021-03-16 10:00:00,56.05,56.13,55.52,55.64,146849.0,50.235,50.3067,49.76,49.8676,146849.0
2021-03-16 10:10:00,55.63,56.33,55.63,56.28,156691.0,49.8586,50.486,49.8586,50.4412,156691.0
2021-03-16 10:20:00,56.29,56.3,55.95,56.22,114333.0,50.4501,50.4591,50.1454,50.3874,114333.0
2021-03-16 10:30:00,56.22,56.48,56.06,56.44,97059.0,50.3874,50.6204,50.244,50.5846,97059.0
2021-03-16 10:40:00,56.44,56.5,56.2,56.2,112978.0,50.5846,50.6383,50.3695,50.3695,112978.0
2021-03-16 10:50:00,56.2,56.35,56.01,56.08,105420.0,50.3695,50.5039,50.1992,50.2619,105420.0
2021-03-16 11:00:00,56.08,56.27,55.99,56.25,83764.0,50.2619,50.4322,50.1812,50.4143,83764.0
2021-03-16 11:10:00,56.24,56.47,56.06,56.34,102382.0,50.4053,50.6114,50.244,50.4949,102382.0
2021-03-16 11:20:00,56.32,56.39,56.06,56.15,57591.0,50.477,50.5397,50.244,50.3246,57591.0
2021-03-16 11:30:00,56.16,56.3,56.12,56.2,65531.0,50.3336,50.4591,50.2978,50.3695,65531.0
2021-03-16 11:40:00,56.2,56.3,56.09,56.26,43648.0,50.3695,50.4591,50.2709,50.4232,43648.0
2021-03-16 11:50:00,56.27,56.48,56.26,56.4,65611.0,50.4322,50.6204,50.4232,50.5487,65611.0
2021-03-16 12:00:00,56.4,56.63,56.3,56.49,66656.0,50.5487,50.7548,50.4591,50.6294,66656.0
2021-03-16 12:10:00,56.5,56.54,56.38,56.41,45616.0,50.6383,50.6742,50.5308,50.5577,45616.0
2021-03-16 12:20:00,56.41,56.42,56.19,56.23,55374.0,50.5577,50.5666,50.3605,50.3963,55374.0
2021-03-16 12:30:00,56.22,56.53,56.17,56.49,59675.0,50.3874,50.6652,50.3426,50.6294,59675.0
2021-03-16 12:40:00,56.51,56.58,56.4,56.46,51966.0,50.6473,50.71,50.5487,50.6025,51966.0
2021-03-16 12:50:00,56.48,56.55,56.46,56.48,37623.0,50.6204,50.6831,50.6025,50.6204,37623.0
2021-03-16 13:00:00,56.49,56.58,56.41,56.45,57512.0,50.6294,50.71,50.5577,50.5935,57512.0
2021-03-16 13:10:00,56.47,56.48,56.27,56.36,42470.0,50.6114,50.6204,50.4322,50.5129,42470.0
2021-03-16 13:20:00,56.37,56.43,56.2,56.31,62468.0,50.5218,50.5756,50.3695,50.468,62468.0
2021-03-16 13:30:00,56.33,56.35,56.22,56.23,43091.0,50.486,50.5039,50.3874,50.3963,43091.0
2021-03-16 13:40:00,56.21,56.32,56.18,56.22,62901.0,50.3784,50.477,50.3515,50.3874,62901.0
2021-03-16 13:50:00,56.23,56.41,56.2,56.32,90003.0,50.3963,50.5577,50.3695,50.477,90003.0
2021-03-16 14:00:00,56.31,56.48,56.25,56.46,49563.0,50.468,50.6204,50.4143,50.6025,49563.0
2021-03-16 14:10:00,56.45,56.45,56.28,56.29,76881.0,50.5935,50.5935,50.4412,50.4501,76881.0
2021-03-16 14:20:00,56.28,56.29,56.04,56.14,87266.0,50.4412,50.4501,50.2261,50.3157,87266.0
2021-03-16 14:30:00,56.13,56.36,56.12,56.19,63656.0,50.3067,50.5129,50.2978,50.3605,63656.0
2021-03-16 14:40:00,56.2,56.23,56.03,56.19,51045.0,50.3695,50.3963,50.2171,50.3605,51045.0
2021-03-16 14:50:00,56.2,56.41,56.2,56.4,65043.0,50.3695,50.5577,50.3695,50.5487,65043.0
2021-03-16 15:00:00,56.41,56.52,56.29,56.45,56387.0,50.5577,50.6563,50.4501,50.5935,56387.0
2021-03-16 15:10:00,56.45,56.58,56.4,56.49,73520.0,50.5935,50.71,50.5487,50.6294,73520.0
2021-03-16 15:20:00,56.5,56.58,56.42,56.45,88615.0,50.6383,50.71,50.5666,50.5935,88615.0
2021-03-16 15:30:00,56.45,56.6,56.35,56.4,119796.0,50.5935,50.728,50.5039,50.5487,119796.0
2021-03-16 15:40:00,56.4,56.48,56.25,56.33,160383.0,50.5487,50.6204,50.4143,50.486,160383.0
2021-03-16 15:50:00,56.34,56.48,56.16,56.2,631713.0,50.4949,50.6204,50.3336,50.3695,631713.0
2021-03-17 09:30:00,55.79,56.51,55.64,56.51,122029.0,50.002,50.6473,49.8676,50.6473,122029.0
2021-03-17 09:40:00,56.46,56.62,55.71,55.71,101173.0,50.6025,50.7459,49.9303,49.9303,101173.0
2021-03-17 09:50:00,55.72,56.08,55.65,55.95,79189.0,49.9393,50.2619,49.8765,50.1454,79189.0
2021-03-17 10:00:00,55.96,56.11,55.78,55.92,43804.0,50.1544,50.2888,49.993,50.1185,43804.0
2021-03-17 10:10:00,55.91,56.12,55.82,55.82,45664.0,50.1095,50.2978,50.0289,50.0289,45664.0
2021-03-17 10:20:00,55.83,55.84,55.6,55.79,71145.0,50.0378,50.0468,49.8317,50.002,71145.0
2021-03-17 10:30:00,55.75,55.77,55.12,55.14,169327.0,49.9661,49.9841,49.4015,49.4194,169327.0
2021-03-17 10:40:00,55.14,55.15,54.73,54.89,153362.0,49.4194,49.4284,49.052,49.1954,153362.0
2021-03-17 10:50:00,54.87,55.33,54.83,55.16,182200.0,49.1774,49.5897,49.1416,49.4374,182200.0
2021-03-17 11:00:00,55.16,55.26,55.01,55.15,104413.0,49.4374,49.527,49.3029,49.4284,104413.0
2021-03-17 11:10:00,55.16,55.28,54.93,54.95,128879.0,49.4374,49.5449,49.2312,49.2491,128879.0
2021-03-17 11:20:00,54.96,55.17,54.91,54.95,83634.0,49.2581,49.4463,49.2133,49.2491,83634.0
2021-03-17 11:30:00,54.94,55.23,54.9,55.09,84007.0,49.2402,49.5001,49.2043,49.3746,84007.0
2021-03-17 11:40:00,55.09,55.26,55.07,55.17,94908.0,49.3746,49.527,49.3567,49.4463,94908.0
2021-03-17 11:50:00,55.15,55.18,54.96,55.01,61375.0,49.4284,49.4553,49.2581,49.3029,61375.0
2021-03-17 12:00:00,55.01,55.3,55.0,55.27,97019.0,49.3029,49.5628,49.294,49.5359,97019.0
2021-03-17 12:10:00,55.28,55.28,54.94,55.02,75036.0,49.5449,49.5449,49.2402,49.3119,75036.0
2021-03-17 12:20:00,55.02,55.07,54.93,54.99,91442.0,49.3119,49.3567,49.2312,49.285,91442.0
2021-03-17 12:30:00,54.98,55.14,54.88,55.09,93483.0,49.276,49.4194,49.1864,49.3746,93483.0
2021-03-17 12:40:00,55.08,55.08,54.96,55.06,46201.0,49.3657,49.3657,49.2581,49.3477,46201.0
2021-03-17 12:50:00,55.01,55.11,54.95,55.05,48948.0,49.3029,49.3925,49.2491,49.3388,48948.0
2021-03-17 13:00:00,55.05,55.15,54.99,55.12,49613.0,49.3388,49.4284,49.285,49.4015,49613.0
2021-03-17 13:10:00,55.1,55.14,55.02,55.1,47980.0,49.3836,49.4194,49.3119,49.3836,47980.0
2021-03-17 13:20:00,55.09,55.37,55.05,55.36,66003.0,49.3746,49.6256,49.3388,49.6166,66003.0
2021-03-17 13:30:00,55.34,55.55,55.3,55.51,60608.0,49.5987,49.7869,49.5628,49.751,60608.0
2021-03-17 13:40:00,55.5,55.76,55.5,55.71,69105.0,49.7421,49.9751,49.7421,49.9303,69105.0
2021-03-17 13:50:00,55.69,55.71,55.58,55.66,51715.0,49.9124,49.9303,49.8138,49.8855,51715.0
2021-03-17 14:00:00,55.66,56.11,55.66,56.1,113944.0,49.8855,50.2888,49.8855,50.2798,113944.0
2021-03-17 14:10:00,56.11,56.47,56.11,56.24,200002.0,50.2888,50.6114,50.2888,50.4053,200002.0
2021-03-17 14:20:00,56.25,56.25,55.99,56.05,85258.0,50.4143,50.4143,50.1812,50.235,85258.0
2021-03-17 14:30:00,56.04,56.32,55.97,56.28,82115.0,50.2261,50.477,50.1633,50.4412,82115.0
2021-03-17 14:40:00,56.28,56.42,56.23,56.3,113775.0,50.4412,50.5666,50.3963,50.4591,113775.0
2021-03-17 14:50:00,56.29,56.34,56.04,56.09,110227.0,50.4501,50.4949,50.2261,50.2709,110227.0
2021-03-17 15:00:00,56.1,56.17,55.98,56.08,87705.0,50.2798,50.3426,50.1723,50.2619,87705.0
2021-03-17 15:10:00,56.07,56.13,55.93,55.99,126840.0,50.2529,50.3067,50.1275,50.1812,126840.0
2021-03-17 15:20:00,56.0,56.0,55.81,55.92,83489.0,50.1902,50.1902,50.0199,50.1185,83489.0
2021-03-17 15:30:00,55.92,56.29,55.92,56.03,127592.0,50.1185,50.4501,50.1185,50.2171,127592.0
2021-03-17 15:40:00,56.04,56.18,55.94,56.09,171290.0,50.2261,50.3515,50.1364,50.2709,171290.0
2021-03-17 15:50:00,56.1,56.32,56.09,56.24,639210.0,50.2798,50.477,50.2709,50.4053,639210.0
2021-03-18 09:30:00,55.66,55.66,54.58,54.89,361561.0,49.8855,49.8855,48.9175,49.1954,361561.0
2021-03-18 09:40:00,54.9,54.92,54.29,54.3,227381.0,49.2043,49.2223,48.6576,48.6666,227381.0
2021-03-18 09:50:00,54.29,54.67,54.08,54.63,212329.0,48.6576,48.9982,48.4694,48.9623,212329.0
2021-03-18 10:00:00,54.64,54.73,54.34,54.58,226934.0,48.9713,49.052,48.7024,48.9175,226934.0
2021-03-18 10:10:00,54.56,54.61,54.39,54.47,129814.0,48.8996,48.9444,48.7472,48.8189,129814.0
2021-03-18 10:20:00,54.49,54.72,54.43,54.64,207295.0,48.8369,49.043,48.7831,48.9713,207295.0
2021-03-18 10:30:00,54.64,54.88,54.57,54.7,101612.0,48.9713,49.1864,48.9086,49.0251,101612.0
2021-03-18 10:40:00,54.69,54.72,54.45,54.58,67286.0,49.0161,49.043,48.801,48.9175,67286.0
2021-03-18 10:50:00,54.6,54.61,54.34,54.57,126699.0,48.9355,48.9444,48.7024,48.9086,126699.0
2021-03-18 11:00:00,54.58,55.08,54.5,54.95,235798.0,48.9175,49.3657,48.8458,49.2491,235798.0
2021-03-18 11:10:00,54.96,55.03,54.65,54.65,163295.0,49.2581,49.3208,48.9803,48.9803,163295.0
2021-03-18 11:20:00,54.65,54.83,54.57,54.65,99392.0,48.9803,49.1416,48.9086,48.9803,99392.0
2021-03-18 11:30:00,54.64,54.91,54.51,54.53,273236.0,48.9713,49.2133,48.8548,48.8727,273236.0
2021-03-18 11:40:00,54.53,54.76,54.5,54.72,125637.0,48.8727,49.0789,48.8458,49.043,125637.0
2021-03-18 11:50:00,54.73,54.87,54.54,54.69,144074.0,49.052,49.1774,48.8817,49.0161,144074.0
2021-03-18 12:00:00,54.7,54.98,54.7,54.88,71026.0,49.0251,49.276,49.0251,49.1864,71026.0
2021-03-18 12:10:00,54.89,55.04,54.76,54.76,85121.0,49.1954,49.3298,49.0789,49.0789,85121.0
2021-03-18 12:20:00,54.78,54.85,54.63,54.83,107673.0,49.0968,49.1595,48.9623,49.1416,107673.0
2021-03-18 12:30:00,54.83,54.98,54.74,54.95,74746.0,49.1416,49.276,49.0609,49.2491,74746.0
2021-03-18 12:40:00,54.96,55.0,54.64,54.66,70081.0,49.2581,49.294,48.9713,48.9892,70081.0
2021-03-18 12:50:00,54.66,54.66,54.29,54.51,142675.0,48.9892,48.9892,48.6576,48.8548,142675.0
2021-03-18 13:00:00,54.5,54.61,54.45,54.56,63658.0,48.8458,48.9444,48.801,48.8996,63658.0
2021-03-18 13:10:00,54.55,54.69,54.5,54.68,96847.0,48.8906,49.0161,48.8458,49.0072,96847.0
2021-03-18 13:20:00,54.67,54.86,54.67,54.73,41035.0,48.9982,49.1685,48.9982,49.052,41035.0
2021-03-18 13:30:00,54.74,54.97,54.7,54.96,48744.0,49.0609,49.2671,49.0251,49.2581,48744.0
2021-03-18 13:40:00,54.97,55.09,54.89,54.9,56279.0,49.2671,49.3746,49.1954,49.2043,56279.0
2021-03-18 13:50:00,54.91,55.01,54.88,54.91,62416.0,49.2133,49.3029,49.1864,49.2133,62416.0
2021-03-18 14:00:00,54.92,54.94,54.65,54.67,74741.0,49.2223,49.2402,48.9803,48.9982,74741.0
2021-03-18 14:10:00,54.67,54.72,54.5,54.52,85114.0,48.9982,49.043,48.8458,48.8638,85114.0
2021-03-18 14:20:00,54.52,54.63,54.49,54.52,121016.0,48.8638,48.9623,48.8369,48.8638,121016.0
2021-03-18 14:30:00,54.53,54.6,54.23,54.24,137021.0,48.8727,48.9355,48.6038,48.6128,137021.0
2021-03-18 14:40:00,54.24,54.39,54.06,54.36,279500.0,48.6128,48.7472,48.4515,48.7204,279500.0
2021-03-18 14:50:00,54.36,54.41,54.12,54.16,110660.0,48.7204,48.7652,48.5053,48.5411,110660.0
2021-03-18 15:00:00,54.15,54.24,53.84,53.87,263565.0,48.5321,48.6128,48.2543,48.2812,263565.0
2021-03-18 15:10:00,53.86,53.95,53.51,53.61,165723.0,48.2722,48.3529,47.9585,48.0482,165723.0
2021-03-18 15:20:00,53.61,53.7,53.27,53.61,252800.0,48.0482,48.1288,47.7434,48.0482,252800.0
2021-03-18 15:30:00,53.61,53.62,53.1,53.14,238612.0,48.0482,48.0571,47.5911,47.6269,238612.0
2021-03-18 15:40:00,53.15,53.23,52.87,52.94,282255.0,47.6359,47.7076,47.3849,47.4477,282255.0
2021-03-18 15:50:00,52.95,53.14,52.81,52.83,763433.0,47.4566,47.6269,47.3312,47.3491,763433.0
2021-03-19 09:30:00,53.06,53.43,52.75,52.77,822295.0,47.5552,47.8868,47.2774,47.2953,822295.0
2021-03-19 09:40:00,52.8,52.85,52.41,52.6,155204.0,47.3222,47.367,46.9727,47.1429,155204.0
2021-03-19 09:50:00,52.6,53.58,52.59,53.33,180840.0,47.1429,48.0213,47.134,47.7972,180840.0
2021-03-19 10:00:00,53.33,53.4,52.9,53.01,70573.0,47.7972,47.8599,47.4118,47.5104,70573.0
2021-03-19 10:10:00,53.05,53.59,52.99,53.56,92308.0,47.5463,48.0302,47.4925,48.0033,92308.0
2021-03-19 10:20:00,53.58,53.63,53.41,53.58,58464.0,48.0213,48.0661,47.8689,48.0213,58464.0
2021-03-19 10:30:00,53.57,53.8,53.41,53.72,140891.0,48.0123,48.2184,47.8689,48.1467,140891.0
2021-03-19 10:40:00,53.72,54.02,53.66,53.9,70551.0,48.1467,48.4156,48.093,48.3081,70551.0
2021-03-19 10:50:00,53.91,54.12,53.89,54.09,71978.0,48.317,48.5053,48.2991,48.4784,71978.0
2021-03-19 11:00:00,54.09,54.3,54.04,54.24,93403.0,48.4784,48.6666,48.4336,48.6128,93403.0
2021-03-19 11:10:00,54.26,54.44,54.15,54.32,109371.0,48.6307,48.7921,48.5321,48.6845,109371.0
2021-03-19 11:20:00,54.31,54.35,53.96,54.15,60045.0,48.6755,48.7114,48.3618,48.5321,60045.0
2021-03-19 11:30:00,54.17,54.4,54.15,54.35,112068.0,48.5501,48.7562,48.5321,48.7114,112068.0
2021-03-19 11:40:00,54.34,54.34,54.07,54.1,81027.0,48.7024,48.7024,48.4604,48.4873,81027.0
2021-03-19 11:50:00,54.09,54.24,54.02,54.12,70638.0,48.4784,48.6128,48.4156,48.5053,70638.0
2021-03-19 12:00:00,54.12,54.4,54.12,54.3,59981.0,48.5053,48.7562,48.5053,48.6666,59981.0
2021-03-19 12:10:00,54.29,54.54,54.25,54.45,73110.0,48.6576,48.8817,48.6218,48.801,73110.0
2021-03-19 12:20:00,54.45,54.47,54.37,54.4,82869.0,48.801,48.8189,48.7293,48.7562,82869.0
2021-03-19 12:30:00,54.4,54.48,54.2,54.39,85355.0,48.7562,48.8279,48.577,48.7472,85355.0
2021-03-19 12:40:00,54.4,54.5,54.33,54.36,70710.0,48.7562,48.8458,48.6935,48.7204,70710.0
2021-03-19 12:50:00,54.37,54.37,54.1,54.24,59425.0,48.7293,48.7293,48.4873,48.6128,59425.0
2021-03-19 13:00:00,54.23,54.24,54.09,54.16,55476.0,48.6038,48.6128,48.4784,48.5411,55476.0
2021-03-19 13:10:00,54.16,54.27,54.12,54.22,55637.0,48.5411,48.6397,48.5053,48.5949,55637.0
2021-03-19 13:20:00,54.22,54.31,54.1,54.12,69048.0,48.5949,48.6755,48.4873,48.5053,69048.0
2021-03-19 13:30:00,54.12,54.25,53.97,54.2,66109.0,48.5053,48.6218,48.3708,48.577,66109.0
2021-03-19 13:40:00,54.23,54.29,54.17,54.2,60988.0,48.6038,48.6576,48.5501,48.577,60988.0
2021-03-19 13:50:00,54.2,54.29,54.15,54.15,67808.0,48.577,48.6576,48.5321,48.5321,67808.0
2021-03-19 14:00:00,54.16,54.3,54.04,54.05,42995.0,48.5411,48.6666,48.4336,48.4425,42995.0
2021-03-19 14:10:00,54.05,54.18,54.01,54.04,58961.0,48.4425,48.559,48.4067,48.4336,58961.0
2021-03-19 14:20:00,54.05,54.08,53.96,54.05,59232.0,48.4425,48.4694,48.3618,48.4425,59232.0
2021-03-19 14:30:00,54.05,54.12,54.01,54.03,62730.0,48.4425,48.5053,48.4067,48.4246,62730.0
2021-03-19 14:40:00,54.02,54.15,53.95,54.09,72443.0,48.4156,48.5321,48.3529,48.4784,72443.0
2021-03-19 14:50:00,54.09,54.24,53.97,54.24,62641.0,48.4784,48.6128,48.3708,48.6128,62641.0
2021-03-19 15:00:00,54.23,54.24,53.98,54.05,172979.0,48.6038,48.6128,48.3798,48.4425,172979.0
2021-03-19 15:10:00,54.05,54.21,54.04,54.16,196985.0,48.4425,48.5859,48.4336,48.5411,196985.0
2021-03-19 15:20:00,54.17,54.23,54.09,54.17,137238.0,48.5501,48.6038,48.4784,48.5501,137238.0
2021-03-19 15:30:00,54.17,54.24,54.03,54.04,195024.0,48.5501,48.6128,48.4246,48.4336,195024.0
2021-03-19 15:40:00,54.04,54.06,53.53,53.66,355284.0,48.4336,48.4515,47.9765,48.093,355284.0
2021-03-19 15:50:00,53.66,53.9,53.47,53.69,886129.0,48.093,48.3081,47.9227,48.1199,886129.0
2021-03-22 09:30:00,53.5,53.73,52.95,53.53,267589.0,47.9496,48.1557,47.4566,47.9765,267589.0
2021-03-22 09:40:00,53.54,53.82,53.31,53.78,72899.0,47.9854,48.2364,47.7793,48.2005,72899.0
2021-03-22 09:50:00,53.8,53.98,53.7,53.86,98656.0,48.2184,48.3798,48.1288,48.2722,98656.0
2021-03-22 10:00:00,53.88,53.94,53.55,53.56,114453.0,48.2901,48.3439,47.9944,48.0033,114453.0
2021-03-22 10:10:00,53.56,53.7,53.35,53.49,82648.0,48.0033,48.1288,47.8151,47.9406,82648.0
2021-03-22 10:20:00,53.48,53.52,53.17,53.3,61337.0,47.9316,47.9675,47.6538,47.7703,61337.0
2021-03-22 10:30:00,53.29,53.51,53.23,53.46,54341.0,47.7614,47.9585,47.7076,47.9137,54341.0
2021-03-22 10:40:00,53.47,53.62,53.38,53.49,68973.0,47.9227,48.0571,47.842,47.9406,68973.0
2021-03-22 10:50:00,53.52,53.74,53.43,53.53,87890.0,47.9675,48.1647,47.8868,47.9765,87890.0
2021-03-22 11:00:00,53.53,53.53,53.13,53.14,56974.0,47.9765,47.9765,47.618,47.6269,56974.0
2021-03-22 11:10:00,53.15,53.16,52.96,53.09,57537.0,47.6359,47.6448,47.4656,47.5821,57537.0
2021-03-22 11:20:00,53.09,53.31,53.07,53.29,54826.0,47.5821,47.7793,47.5642,47.7614,54826.0
2021-03-22 11:30:00,53.29,53.57,53.29,53.49,41243.0,47.7614,48.0123,47.7614,47.9406,41243.0
2021-03-22 11:40:00,53.49,53.63,53.39,53.49,54895.0,47.9406,48.0661,47.851,47.9406,54895.0
2021-03-22 11:50:00,53.5,53.67,53.49,53.65,39689.0,47.9496,48.1019,47.9406,48.084,39689.0
2021-03-22 12:00:00,53.63,53.69,53.55,53.62,57766.0,48.0661,48.1199,47.9944,48.0571,57766.0
2021-03-22 12:10:00,53.63,53.66,53.51,53.64,67473.0,48.0661,48.093,47.9585,48.075,67473.0
2021-03-22 12:20:00,53.65,53.65,53.43,53.51,103976.0,48.084,48.084,47.8868,47.9585,103976.0
2021-03-22 12:30:00,53.52,53.61,53.29,53.55,92522.0,47.9675,48.0482,47.7614,47.9944,92522.0
2021-03-22 12:40:00,53.54,53.64,53.45,53.63,131116.0,47.9854,48.075,47.9048,48.0661,131116.0
2021-03-22 12:50:00,53.62,53.63,53.42,53.45,60117.0,48.0571,48.0661,47.8779,47.9048,60117.0
2021-03-22 13:00:00,53.45,53.6,53.4,53.55,59545.0,47.9048,48.0392,47.8599,47.9944,59545.0
2021-03-22 13:10:00,53.55,53.79,53.55,53.76,54850.0,47.9944,48.2095,47.9944,48.1826,54850.0
2021-03-22 13:20:00,53.77,53.8,53.66,53.76,72383.0,48.1916,48.2184,48.093,48.1826,72383.0
2021-03-22 13:30:00,53.78,53.81,53.59,53.63,50959.0,48.2005,48.2274,48.0302,48.0661,50959.0
2021-03-22 13:40:00,53.64,53.66,53.55,53.6,40657.0,48.075,48.093,47.9944,48.0392,40657.0
2021-03-22 13:50:00,53.6,53.82,53.57,53.79,57232.0,48.0392,48.2364,48.0123,48.2095,57232.0
2021-03-22 14:00:00,53.79,53.93,53.72,53.93,42393.0,48.2095,48.335,48.1467,48.335,42393.0
2021-03-22 14:10:00,53.92,53.93,53.76,53.78,29819.0,48.326,48.335,48.1826,48.2005,29819.0
2021-03-22 14:20:00,53.77,53.84,53.69,53.76,51950.0,48.1916,48.2543,48.1199,48.1826,51950.0
2021-03-22 14:30:00,53.75,53.91,53.75,53.87,51509.0,48.1736,48.317,48.1736,48.2812,51509.0
2021-03-22 14:40:00,53.88,53.93,53.74,53.85,45848.0,48.2901,48.335,48.1647,48.2633,45848.0
2021-03-22 14:50:00,53.86,53.86,53.77,53.78,41615.0,48.2722,48.2722,48.1916,48.2005,41615.0
2021-03-22 15:00:00,53.8,53.82,53.7,53.79,49207.0,48.2184,48.2364,48.1288,48.2095,49207.0
2021-03-22 15:10:00,53.79,53.85,53.67,53.69,37770.0,48.2095,48.2633,48.1019,48.1199,37770.0
2021-03-22 15:20:00,53.7,53.75,53.54,53.6,69528.0,48.1288,48.1736,47.9854,48.0392,69528.0
2021-03-22 15:30:00,53.6,53.67,53.47,53.6,61843.0,48.0392,48.1019,47.9227,48.0392,61843.0
2021-03-22 15:40:00,53.6,53.62,53.34,53.36,98168.0,48.0392,48.0571,47.8062,47.8241,98168.0
2021-03-22 15:50:00,53.35,53.5,53.28,53.32,307229.0,47.8151,47.9496,47.7524,47.7882,307229.0
2021-03-23 09:30:00,52.51,52.62,51.8,52.38,350237.0,47.0623,47.1609,46.4259,46.9458,350237.0
2021-03-23 09:40:00,52.37,52.78,52.15,52.64,79720.0,46.9368,47.3043,46.7396,47.1788,79720.0
2021-03-23 09:50:00,52.61,52.96,52.53,52.95,75455.0,47.1519,47.4656,47.0802,47.4566,75455.0
2021-03-23 10:00:00,53.0,53.14,52.73,52.86,93867.0,47.5014,47.6269,47.2595,47.376,93867.0
2021-03-23 10:10:00,52.87,53.19,52.85,53.19,84226.0,47.3849,47.6717,47.367,47.6717,84226.0
2021-03-23 10:20:00,53.18,53.19,52.84,52.92,54782.0,47.6628,47.6717,47.358,47.4297,54782.0
2021-03-23 10:30:00,52.9,52.9,52.46,52.57,59978.0,47.4118,47.4118,47.0175,47.1161,59978.0
2021-03-23 10:40:00,52.57,52.69,52.44,52.54,50702.0,47.1161,47.2236,46.9995,47.0892,50702.0
2021-03-23 10:50:00,52.54,52.56,52.18,52.2,77501.0,47.0892,47.1071,46.7665,46.7844,77501.0
2021-03-23 11:00:00,52.21,52.36,52.08,52.36,77238.0,46.7934,46.9278,46.6769,46.9278,77238.0
2021-03-23 11:10:00,52.35,52.9,52.33,52.89,90763.0,46.9189,47.4118,46.901,47.4029,90763.0
2021-03-23 11:20:00,52.9,52.91,52.71,52.87,46003.0,47.4118,47.4208,47.2415,47.3849,46003.0
2021-03-23 11:30:00,52.87,52.88,52.73,52.81,54624.0,47.3849,47.3939,47.2595,47.3312,54624.0
2021-03-23 11:40:00,52.82,52.82,52.6,52.69,53593.0,47.3401,47.3401,47.1429,47.2236,53593.0
2021-03-23 11:50:00,52.68,52.78,52.56,52.76,75362.0,47.2146,47.3043,47.1071,47.2863,75362.0
2021-03-23 12:00:00,52.8,52.89,52.68,52.87,60497.0,47.3222,47.4029,47.2146,47.3849,60497.0
2021-03-23 12:10:00,52.87,52.98,52.74,52.97,51358.0,47.3849,47.4835,47.2684,47.4746,51358.0
2021-03-23 12:20:00,52.98,53.04,52.95,53.04,46312.0,47.4835,47.5373,47.4566,47.5373,46312.0
2021-03-23 12:30:00,53.03,53.24,52.99,53.23,108988.0,47.5283,47.7165,47.4925,47.7076,108988.0
2021-03-23 12:40:00,53.25,53.3,53.21,53.29,57027.0,47.7255,47.7703,47.6897,47.7614,57027.0
2021-03-23 12:50:00,53.29,53.36,53.2,53.21,64358.0,47.7614,47.8241,47.6807,47.6897,64358.0
2021-03-23 13:00:00,53.21,53.34,53.2,53.31,63918.0,47.6897,47.8062,47.6807,47.7793,63918.0
2021-03-23 13:10:00,53.31,53.43,53.22,53.37,82040.0,47.7793,47.8868,47.6986,47.8331,82040.0
2021-03-23 13:20:00,53.38,53.38,53.24,53.25,57820.0,47.842,47.842,47.7165,47.7255,57820.0
2021-03-23 13:30:00,53.26,53.27,52.94,53.0,68192.0,47.7345,47.7434,47.4477,47.5014,68192.0
2021-03-23 13:40:00,53.0,53.01,52.72,52.86,93779.0,47.5014,47.5104,47.2505,47.376,93779.0
2021-03-23 13:50:00,52.85,52.89,52.75,52.84,68039.0,47.367,47.4029,47.2774,47.358,68039.0
2021-03-23 14:00:00,52.84,52.84,52.59,52.64,75120.0,47.358,47.358,47.134,47.1788,75120.0
2021-03-23 14:10:00,52.66,52.66,52.37,52.42,83064.0,47.1967,47.1967,46.9368,46.9816,83064.0
2021-03-23 14:20:00,52.43,52.59,52.4,52.45,85945.0,46.9906,47.134,46.9637,47.0085,85945.0
2021-03-23 14:30:00,52.45,52.52,52.33,52.36,91855.0,47.0085,47.0712,46.901,46.9278,91855.0
2021-03-23 14:40:00,52.39,52.39,52.13,52.32,77290.0,46.9547,46.9547,46.7217,46.892,77290.0
2021-03-23 14:50:00,52.31,52.39,52.19,52.25,73241.0,46.883,46.9547,46.7755,46.8293,73241.0
2021-03-23 15:00:00,52.26,52.6,52.2,52.48,93359.0,46.8382,47.1429,46.7844,47.0354,93359.0
2021-03-23 15:10:00,52.49,52.65,52.42,52.52,75634.0,47.0444,47.1878,46.9816,47.0712,75634.0
2021-03-23 15:20:00,52.53,52.53,52.33,52.42,96590.0,47.0802,47.0802,46.901,46.9816,96590.0
2021-03-23 15:30:00,52.42,52.42,52.09,52.12,123071.0,46.9816,46.9816,46.6859,46.7127,123071.0
2021-03-23 15:40:00,52.11,52.38,52.1,52.24,198789.0,46.7038,46.9458,46.6948,46.8203,198789.0
2021-03-23 15:50:00,52.25,52.49,52.17,52.44,550116.0,46.8293,47.0444,46.7576,46.9995,550116.0
2021-03-24 09:30:00,53.5,54.32,53.31,54.3,204773.0,47.9496,48.6845,47.7793,48.6666,204773.0
2021-03-24 09:40:00,54.31,54.53,54.13,54.24,99365.0,48.6755,48.8727,48.5142,48.6128,99365.0
2021-03-24 09:50:00,54.25,54.28,53.5,53.7,131739.0,48.6218,48.6487,47.9496,48.1288,131739.0
2021-03-24 10:00:00,53.7,54.05,53.7,53.99,61989.0,48.1288,48.4425,48.1288,48.3887,61989.0
2021-03-24 10:10:00,53.98,54.2,53.91,54.05,54594.0,48.3798,48.577,48.317,48.4425,54594.0
2021-03-24 10:20:00,54.14,54.41,54.09,54.2,98563.0,48.5232,48.7652,48.4784,48.577,98563.0
2021-03-24 10:30:00,54.18,54.21,53.84,54.12,85616.0,48.559,48.5859,48.2543,48.5053,85616.0
2021-03-24 10:40:00,54.12,54.33,54.1,54.28,67126.0,48.5053,48.6935,48.4873,48.6487,67126.0
2021-03-24 10:50:00,54.3,54.46,54.23,54.25,72407.0,48.6666,48.81,48.6038,48.6218,72407.0
2021-03-24 11:00:00,54.26,54.34,54.14,54.26,60700.0,48.6307,48.7024,48.5232,48.6307,60700.0
2021-03-24 11:10:00,54.28,54.32,53.98,54.12,83255.0,48.6487,48.6845,48.3798,48.5053,83255.0
2021-03-24 11:20:00,54.12,54.27,54.09,54.09,85668.0,48.5053,48.6397,48.4784,48.4784,85668.0
2021-03-24 11:30:00,54.08,54.35,54.07,54.19,76921.0,48.4694,48.7114,48.4604,48.568,76921.0
2021-03-24 11:40:00,54.18,54.23,53.98,54.0,83241.0,48.559,48.6038,48.3798,48.3977,83241.0
2021-03-24 11:50:00,54.01,54.04,53.76,53.89,65354.0,48.4067,48.4336,48.1826,48.2991,65354.0
2021-03-24 12:00:00,53.89,54.17,53.86,54.14,127387.0,48.2991,48.5501,48.2722,48.5232,127387.0
2021-03-24 12:10:00,54.16,54.32,54.13,54.23,60279.0,48.5411,48.6845,48.5142,48.6038,60279.0
2021-03-24 12:20:00,54.24,54.43,54.2,54.28,39036.0,48.6128,48.7831,48.577,48.6487,39036.0
2021-03-24 12:30:00,54.3,54.3,54.13,54.23,50764.0,48.6666,48.6666,48.5142,48.6038,50764.0
2021-03-24 12:40:00,54.24,54.27,54.12,54.12,93378.0,48.6128,48.6397,48.5053,48.5053,93378.0
2021-03-24 12:50:00,54.12,54.2,54.08,54.18,44342.0,48.5053,48.577,48.4694,48.559,44342.0
2021-03-24 13:00:00,54.18,54.22,53.98,54.13,81653.0,48.559,48.5949,48.3798,48.5142,81653.0
2021-03-24 13:10:00,54.12,54.13,53.87,53.91,67491.0,48.5053,48.5142,48.2812,48.317,67491.0
2021-03-24 13:20:00,53.9,54.09,53.89,54.04,50677.0,48.3081,48.4784,48.2991,48.4336,50677.0
2021-03-24 13:30:00,54.04,54.27,54.04,54.22,50531.0,48.4336,48.6397,48.4336,48.5949,50531.0
2021-03-24 13:40:00,54.19,54.48,54.05,54.47,96870.0,48.568,48.8279,48.4425,48.8189,96870.0
2021-03-24 13:50:00,54.47,54.65,54.45,54.49,89756.0,48.8189,48.9803,48.801,48.8369,89756.0
2021-03-24 14:00:00,54.5,54.56,54.4,54.47,45181.0,48.8458,48.8996,48.7562,48.8189,45181.0
2021-03-24 14:10:00,54.48,54.48,54.17,54.37,56242.0,48.8279,48.8279,48.5501,48.7293,56242.0
2021-03-24 14:20:00,54.36,54.51,54.32,54.34,52751.0,48.7204,48.8548,48.6845,48.7024,52751.0
2021-03-24 14:30:00,54.32,54.33,53.96,53.97,82040.0,48.6845,48.6935,48.3618,48.3708,82040.0
2021-03-24 14:40:00,53.98,54.02,53.74,53.97,90821.0,48.3798,48.4156,48.1647,48.3708,90821.0
2021-03-24 14:50:00,53.96,53.97,53.43,53.54,154186.0,48.3618,48.3708,47.8868,47.9854,154186.0
2021-03-24 15:00:00,53.55,53.6,53.47,53.49,78053.0,47.9944,48.0392,47.9227,47.9406,78053.0
2021-03-24 15:10:00,53.48,53.85,53.34,53.68,149596.0,47.9316,48.2633,47.8062,48.1109,149596.0
2021-03-24 15:20:00,53.68,53.71,53.4,53.48,96069.0,48.1109,48.1378,47.8599,47.9316,96069.0
2021-03-24 15:30:00,53.49,53.53,53.07,53.25,160460.0,47.9406,47.9765,47.5642,47.7255,160460.0
2021-03-24 15:40:00,53.26,53.52,53.21,53.4,253552.0,47.7345,47.9675,47.6897,47.8599,253552.0
2021-03-24 15:50:00,53.41,53.44,53.08,53.21,467096.0,47.8689,47.8958,47.5731,47.6897,467096.0
2021-03-25 09:30:00,52.35,52.35,51.45,51.58,324012.0,46.9189,46.9189,46.1123,46.2288,324012.0
2021-03-25 09:40:00,51.6,51.9,51.56,51.6,72969.0,46.2467,46.5156,46.2108,46.2467,72969.0
2021-03-25 09:50:00,51.56,51.75,51.12,51.75,183317.0,46.2108,46.3811,45.8165,46.3811,183317.0
2021-03-25 10:00:00,51.76,52.47,51.69,52.4,180471.0,46.3901,47.0264,46.3274,46.9637,180471.0
2021-03-25 10:10:00,52.38,52.44,51.83,51.94,102939.0,46.9458,46.9995,46.4528,46.5514,102939.0
2021-03-25 10:20:00,51.96,52.49,51.83,52.33,84158.0,46.5693,47.0444,46.4528,46.901,84158.0
2021-03-25 10:30:00,52.33,52.5,52.24,52.39,60211.0,46.901,47.0533,46.8203,46.9547,60211.0
2021-03-25 10:40:00,52.38,52.38,51.63,51.66,95852.0,46.9458,46.9458,46.2736,46.3005,95852.0
2021-03-25 10:50:00,51.66,51.81,51.53,51.79,157128.0,46.3005,46.4349,46.184,46.417,157128.0
2021-03-25 11:00:00,51.8,51.98,51.56,51.91,120863.0,46.4259,46.5873,46.2108,46.5245,120863.0
2021-03-25 11:10:00,51.91,52.36,51.85,52.36,94885.0,46.5245,46.9278,46.4708,46.9278,94885.0
2021-03-25 11:20:00,52.35,52.49,52.23,52.49,57899.0,46.9189,47.0444,46.8113,47.0444,57899.0
2021-03-25 11:30:00,52.48,52.64,52.41,52.64,69837.0,47.0354,47.1788,46.9727,47.1788,69837.0
2021-03-25 11:40:00,52.64,52.8,52.58,52.7,98044.0,47.1788,47.3222,47.125,47.2326,98044.0
2021-03-25 11:50:00,52.66,53.04,52.65,53.02,69939.0,47.1967,47.5373,47.1878,47.5194,69939.0
2021-03-25 12:00:00,53.01,53.14,52.96,53.0,76229.0,47.5104,47.6269,47.4656,47.5014,76229.0
2021-03-25 12:10:00,53.02,53.35,52.99,53.31,69992.0,47.5194,47.8151,47.4925,47.7793,69992.0
2021-03-25 12:20:00,53.32,53.43,53.26,53.39,72179.0,47.7882,47.8868,47.7345,47.851,72179.0
2021-03-25 12:30:00,53.4,53.6,53.35,53.58,66297.0,47.8599,48.0392,47.8151,48.0213,66297.0
2021-03-25 12:40:00,53.57,53.9,53.49,53.89,93670.0,48.0123,48.3081,47.9406,48.2991,93670.0
2021-03-25 12:50:00,53.88,53.92,53.6,53.64,60829.0,48.2901,48.326,48.0392,48.075,60829.0
2021-03-25 13:00:00,53.63,53.64,53.41,53.6,74861.0,48.0661,48.075,47.8689,48.0392,74861.0
2021-03-25 13:10:00,53.6,53.69,53.52,53.62,63471.0,48.0392,48.1199,47.9675,48.0571,63471.0
2021-03-25 13:20:00,53.61,53.62,53.2,53.22,43535.0,48.0482,48.0571,47.6807,47.6986,43535.0
2021-03-25 13:30:00,53.22,53.31,53.12,53.26,46615.0,47.6986,47.7793,47.609,47.7345,46615.0
2021-03-25 13:40:00,53.26,53.48,53.21,53.3,44159.0,47.7345,47.9316,47.6897,47.7703,44159.0
2021-03-25 13:50:00,53.31,53.51,53.28,53.3,42543.0,47.7793,47.9585,47.7524,47.7703,42543.0
2021-03-25 14:00:00,53.3,53.48,53.24,53.36,55782.0,47.7703,47.9316,47.7165,47.8241,55782.0
2021-03-25 14:10:00,53.33,53.58,53.28,53.55,42120.0,47.7972,48.0213,47.7524,47.9944,42120.0
2021-03-25 14:20:00,53.56,53.56,53.18,53.19,53383.0,48.0033,48.0033,47.6628,47.6717,53383.0
2021-03-25 14:30:00,53.19,53.47,53.18,53.45,45696.0,47.6717,47.9227,47.6628,47.9048,45696.0
2021-03-25 14:40:00,53.44,53.77,53.4,53.69,70591.0,47.8958,48.1916,47.8599,48.1199,70591.0
2021-03-25 14:50:00,53.69,53.83,53.64,53.71,83897.0,48.1199,48.2453,48.075,48.1378,83897.0
2021-03-25 15:00:00,53.72,53.79,53.32,53.4,71488.0,48.1467,48.2095,47.7882,47.8599,71488.0
2021-03-25 15:10:00,53.4,53.79,53.4,53.76,71115.0,47.8599,48.2095,47.8599,48.1826,71115.0
2021-03-25 15:20:00,53.75,53.81,53.63,53.75,55716.0,48.1736,48.2274,48.0661,48.1736,55716.0
2021-03-25 15:30:00,53.74,53.96,53.63,53.93,99776.0,48.1647,48.3618,48.0661,48.335,99776.0
2021-03-25 15:40:00,53.93,54.15,53.93,54.11,120546.0,48.335,48.5321,48.335,48.4963,120546.0
2021-03-25 15:50:00,54.12,54.19,53.77,53.91,385639.0,48.5053,48.568,48.1916,48.317,385639.0
2021-03-26 09:30:00,54.9,55.32,54.13,54.26,201970.0,49.2043,49.5808,48.5142,48.6307,201970.0
2021-03-26 09:40:00,54.29,54.5,54.16,54.32,133954.0,48.6576,48.8458,48.5411,48.6845,133954.0
2021-03-26 09:50:00,54.28,54.5,54.21,54.3,41288.0,48.6487,48.8458,48.5859,48.6666,41288.0
2021-03-26 10:00:00,54.29,54.49,54.16,54.38,46700.0,48.6576,48.8369,48.5411,48.7383,46700.0
2021-03-26 10:10:00,54.37,54.66,54.32,54.45,40442.0,48.7293,48.9892,48.6845,48.801,40442.0
2021-03-26 10:20:00,54.42,54.81,54.38,54.77,49172.0,48.7741,49.1237,48.7383,49.0878,49172.0
2021-03-26 10:30:00,54.79,55.05,54.73,54.78,61125.0,49.1057,49.3388,49.052,49.0968,61125.0
2021-03-26 10:40:00,54.79,54.85,54.41,54.42,58872.0,49.1057,49.1595,48.7652,48.7741,58872.0
2021-03-26 10:50:00,54.41,54.5,54.24,54.3,79599.0,48.7652,48.8458,48.6128,48.6666,79599.0
2021-03-26 11:00:00,54.31,54.45,54.17,54.24,74898.0,48.6755,48.801,48.5501,48.6128,74898.0
2021-03-26 11:10:00,54.23,54.24,54.0,54.1,62620.0,48.6038,48.6128,48.3977,48.4873,62620.0
2021-03-26 11:20:00,54.09,54.46,54.08,54.41,159172.0,48.4784,48.81,48.4694,48.7652,159172.0
2021-03-26 11:30:00,54.42,54.45,54.29,54.41,76697.0,48.7741,48.801,48.6576,48.7652,76697.0
2021-03-26 11:40:00,54.41,54.46,54.16,54.21,48922.0,48.7652,48.81,48.5411,48.5859,48922.0
2021-03-26 11:50:00,54.21,54.3,54.02,54.12,42556.0,48.5859,48.6666,48.4156,48.5053,42556.0
2021-03-26 12:00:00,54.1,54.22,54.05,54.15,48098.0,48.4873,48.5949,48.4425,48.5321,48098.0
2021-03-26 12:10:00,54.15,54.3,54.09,54.25,32875.0,48.5321,48.6666,48.4784,48.6218,32875.0
2021-03-26 12:20:00,54.26,54.41,54.25,54.32,35732.0,48.6307,48.7652,48.6218,48.6845,35732.0
2021-03-26 12:30:00,54.35,54.46,54.26,54.45,82452.0,48.7114,48.81,48.6307,48.801,82452.0
2021-03-26 12:40:00,54.46,54.6,54.44,54.5,46562.0,48.81,48.9355,48.7921,48.8458,46562.0
2021-03-26 12:50:00,54.51,54.61,54.32,54.32,26623.0,48.8548,48.9444,48.6845,48.6845,26623.0
2021-03-26 13:00:00,54.33,54.49,54.33,54.49,33584.0,48.6935,48.8369,48.6935,48.8369,33584.0
2021-03-26 13:10:00,54.47,54.5,54.35,54.36,30222.0,48.8189,48.8458,48.7114,48.7204,30222.0
2021-03-26 13:20:00,54.35,54.37,54.1,54.16,47000.0,48.7114,48.7293,48.4873,48.5411,47000.0
2021-03-26 13:30:00,54.15,54.39,54.11,54.27,59687.0,48.5321,48.7472,48.4963,48.6397,59687.0
2021-03-26 13:40:00,54.27,54.34,54.13,54.16,44603.0,48.6397,48.7024,48.5142,48.5411,44603.0
2021-03-26 13:50:00,54.14,54.32,54.01,54.29,86684.0,48.5232,48.6845,48.4067,48.6576,86684.0
2021-03-26 14:00:00,54.3,54.44,54.21,54.23,38565.0,48.6666,48.7921,48.5859,48.6038,38565.0
2021-03-26 14:10:00,54.23,54.3,54.03,54.14,50359.0,48.6038,48.6666,48.4246,48.5232,50359.0
2021-03-26 14:20:00,54.14,54.47,54.1,54.37,56565.0,48.5232,48.8189,48.4873,48.7293,56565.0
2021-03-26 14:30:00,54.37,54.52,54.31,54.36,49620.0,48.7293,48.8638,48.6755,48.7204,49620.0
2021-03-26 14:40:00,54.37,54.46,54.08,54.09,64890.0,48.7293,48.81,48.4694,48.4784,64890.0
2021-03-26 14:50:00,54.08,54.64,54.06,54.61,117829.0,48.4694,48.9713,48.4515,48.9444,117829.0
2021-03-26 15:00:00,54.59,54.59,54.34,54.35,42859.0,48.9265,48.9265,48.7024,48.7114,42859.0
2021-03-26 15:10:00,54.34,54.56,54.33,54.56,52213.0,48.7024,48.8996,48.6935,48.8996,52213.0
2021-03-26 15:20:00,54.59,54.59,54.41,54.43,43013.0,48.9265,48.9265,48.7652,48.7831,43013.0
2021-03-26 15:30:00,54.43,54.68,54.42,54.6,75449.0,48.7831,49.0072,48.7741,48.9355,75449.0
2021-03-26 15:40:00,54.62,54.89,54.6,54.85,91355.0,48.9534,49.1954,48.9355,49.1595,91355.0
2021-03-26 15:50:00,54.85,55.06,54.75,55.01,283210.0,49.1595,49.3477,49.0699,49.3029,283210.0
2021-03-29 09:30:00,54.14,54.23,53.65,54.06,190355.0,48.5232,48.6038,48.084,48.4515,190355.0
2021-03-29 09:40:00,54.05,54.09,53.69,53.69,78721.0,48.4425,48.4784,48.1199,48.1199,78721.0
2021-03-29 09:50:00,53.7,54.26,53.6,54.16,69446.0,48.1288,48.6307,48.0392,48.5411,69446.0
2021-03-29 10:00:00,54.16,54.63,54.12,54.3,65543.0,48.5411,48.9623,48.5053,48.6666,65543.0
2021-03-29 10:10:00,54.27,54.47,54.11,54.13,48698.0,48.6397,48.8189,48.4963,48.5142,48698.0
2021-03-29 10:20:00,54.13,54.17,53.83,54.08,83943.0,48.5142,48.5501,48.2453,48.4694,83943.0
2021-03-29 10:30:00,54.08,54.22,53.77,53.89,53550.0,48.4694,48.5949,48.1916,48.2991,53550.0
2021-03-29 10:40:00,53.83,54.0,53.8,53.84,75253.0,48.2453,48.3977,48.2184,48.2543,75253.0
2021-03-29 10:50:00,53.83,53.89,53.49,53.54,69592.0,48.2453,48.2991,47.9406,47.9854,69592.0
2021-03-29 11:00:00,53.51,53.64,53.42,53.48,43033.0,47.9585,48.075,47.8779,47.9316,43033.0
2021-03-29 11:10:00,53.5,53.54,53.2,53.31,46868.0,47.9496,47.9854,47.6807,47.7793,46868.0
2021-03-29 11:20:00,53.33,53.51,53.26,53.45,94916.0,47.7972,47.9585,47.7345,47.9048,94916.0
2021-03-29 11:30:00,53.47,53.76,53.4,53.63,37558.0,47.9227,48.1826,47.8599,48.0661,37558.0
2021-03-29 11:40:00,53.63,53.82,53.61,53.75,31267.0,48.0661,48.2364,48.0482,48.1736,31267.0
2021-03-29 11:50:00,53.75,53.89,53.65,53.79,43074.0,48.1736,48.2991,48.084,48.2095,43074.0
2021-03-29 12:00:00,53.77,53.81,53.56,53.6,32956.0,48.1916,48.2274,48.0033,48.0392,32956.0
2021-03-29 12:10:00,53.61,53.69,53.27,53.31,45460.0,48.0482,48.1199,47.7434,47.7793,45460.0
2021-03-29 12:20:00,53.31,53.47,53.23,53.44,33620.0,47.7793,47.9227,47.7076,47.8958,33620.0
2021-03-29 12:30:00,53.44,53.51,53.39,53.43,60943.0,47.8958,47.9585,47.851,47.8868,60943.0
2021-03-29 12:40:00,53.42,53.54,53.29,53.29,103649.0,47.8779,47.9854,47.7614,47.7614,103649.0
2021-03-29 12:50:00,53.29,53.57,53.27,53.51,44495.0,47.7614,48.0123,47.7434,47.9585,44495.0
2021-03-29 13:00:00,53.53,53.73,53.47,53.71,47919.0,47.9765,48.1557,47.9227,48.1378,47919.0
2021-03-29 13:10:00,53.7,53.75,53.53,53.55,25842.0,48.1288,48.1736,47.9765,47.9944,25842.0
2021-03-29 13:20:00,53.55,53.61,53.47,53.52,31906.0,47.9944,48.0482,47.9227,47.9675,31906.0
2021-03-29 13:30:00,53.52,53.74,53.49,53.55,31248.0,47.9675,48.1647,47.9406,47.9944,31248.0
2021-03-29 13:40:00,53.57,53.62,53.4,53.48,66689.0,48.0123,48.0571,47.8599,47.9316,66689.0
2021-03-29 13:50:00,53.51,53.68,53.48,53.59,32737.0,47.9585,48.1109,47.9316,48.0302,32737.0
2021-03-29 14:00:00,53.56,53.74,53.5,53.73,34639.0,48.0033,48.1647,47.9496,48.1557,34639.0
2021-03-29 14:10:00,53.72,53.78,53.63,53.73,29723.0,48.1467,48.2005,48.0661,48.1557,29723.0
2021-03-29 14:20:00,53.74,53.84,53.66,53.79,30483.0,48.1647,48.2543,48.093,48.2095,30483.0
2021-03-29 14:30:00,53.77,53.8,53.53,53.59,27024.0,48.1916,48.2184,47.9765,48.0302,27024.0
2021-03-29 14:40:00,53.59,53.85,53.58,53.77,30226.0,48.0302,48.2633,48.0213,48.1916,30226.0
2021-03-29 14:50:00,53.78,53.84,53.7,53.82,31884.0,48.2005,48.2543,48.1288,48.2364,31884.0
2021-03-29 15:00:00,53.82,53.99,53.82,53.97,41275.0,48.2364,48.3887,48.2364,48.3708,41275.0
2021-03-29 15:10:00,53.96,54.19,53.91,54.16,56764.0,48.3618,48.568,48.317,48.5411,56764.0
2021-03-29 15:20:00,54.16,54.23,54.09,54.13,51086.0,48.5411,48.6038,48.4784,48.5142,51086.0
2021-03-29 15:30:00,54.14,54.15,53.92,53.94,48946.0,48.5232,48.5321,48.326,48.3439,48946.0
2021-03-29 15:40:00,53.94,53.95,53.69,53.73,65810.0,48.3439,48.3529,48.1199,48.1557,65810.0
2021-03-29 15:50:00,53.69,53.78,53.45,53.56,353413.0,48.1199,48.2005,47.9048,48.0033,353413.0
2021-03-30 09:30:00,52.97,53.7,52.77,53.54,116868.0,47.4746,48.1288,47.2953,47.9854,116868.0
2021-03-30 09:40:00,53.55,53.7,53.28,53.34,66655.0,47.9944,48.1288,47.7524,47.8062,66655.0
2021-03-30 09:50:00,53.33,53.78,53.12,53.75,37508.0,47.7972,48.2005,47.609,48.1736,37508.0
2021-03-30 10:00:00,53.76,54.06,53.73,54.01,53180.0,48.1826,48.4515,48.1557,48.4067,53180.0
2021-03-30 10:10:00,54.02,54.03,53.55,53.79,98340.0,48.4156,48.4246,47.9944,48.2095,98340.0
2021-03-30 10:20:00,53.79,53.99,53.47,53.98,51179.0,48.2095,48.3887,47.9227,48.3798,51179.0
2021-03-30 10:30:00,53.96,54.11,53.88,53.95,46262.0,48.3618,48.4963,48.2901,48.3529,46262.0
2021-03-30 10:40:00,53.97,53.99,53.75,53.93,45088.0,48.3708,48.3887,48.1736,48.335,45088.0
2021-03-30 10:50:00,53.95,53.96,53.67,53.77,25249.0,48.3529,48.3618,48.1019,48.1916,25249.0
2021-03-30 11:00:00,53.78,54.07,53.72,54.04,35361.0,48.2005,48.4604,48.1467,48.4336,35361.0
2021-03-30 11:10:00,54.04,54.23,54.01,54.12,40842.0,48.4336,48.6038,48.4067,48.5053,40842.0
2021-03-30 11:20:00,54.17,54.17,53.97,54.06,71809.0,48.5501,48.5501,48.3708,48.4515,71809.0
2021-03-30 11:30:00,54.04,54.09,53.95,53.98,53724.0,48.4336,48.4784,48.3529,48.3798,53724.0
2021-03-30 11:40:00,53.98,54.05,53.86,53.95,34230.0,48.3798,48.4425,48.2722,48.3529,34230.0
2021-03-30 11:50:00,53.94,53.96,53.76,53.76,31255.0,48.3439,48.3618,48.1826,48.1826,31255.0
2021-03-30 12:00:00,53.74,53.82,53.68,53.78,33175.0,48.1647,48.2364,48.1109,48.2005,33175.0
2021-03-30 12:10:00,53.81,53.85,53.63,53.71,55913.0,48.2274,48.2633,48.0661,48.1378,55913.0
2021-03-30 12:20:00,53.7,53.72,53.62,53.69,97935.0,48.1288,48.1467,48.0571,48.1199,97935.0
2021-03-30 12:30:00,53.68,53.8,53.61,53.76,92766.0,48.1109,48.2184,48.0482,48.1826,92766.0
2021-03-30 12:40:00,53.76,53.81,53.71,53.8,39209.0,48.1826,48.2274,48.1378,48.2184,39209.0
2021-03-30 12:50:00,53.8,53.82,53.69,53.8,31737.0,48.2184,48.2364,48.1199,48.2184,31737.0
2021-03-30 13:00:00,53.77,53.81,53.58,53.59,39180.0,48.1916,48.2274,48.0213,48.0302,39180.0
2021-03-30 13:10:00,53.57,53.57,53.43,53.5,36549.0,48.0123,48.0123,47.8868,47.9496,36549.0
2021-03-30 13:20:00,53.51,53.69,53.48,53.58,50570.0,47.9585,48.1199,47.9316,48.0213,50570.0
2021-03-30 13:30:00,53.58,53.63,53.4,53.61,57782.0,48.0213,48.0661,47.8599,48.0482,57782.0
2021-03-30 13:40:00,53.61,53.62,53.48,53.54,38996.0,48.0482,48.0571,47.9316,47.9854,38996.0
2021-03-30 13:50:00,53.54,53.66,53.52,53.57,23086.0,47.9854,48.093,47.9675,48.0123,23086.0
2021-03-30 14:00:00,53.58,53.62,53.45,53.6,35127.0,48.0213,48.0571,47.9048,48.0392,35127.0
2021-03-30 14:10:00,53.58,53.73,53.53,53.69,24815.0,48.0213,48.1557,47.9765,48.1199,24815.0
2021-03-30 14:20:00,53.7,53.73,53.56,53.68,31851.0,48.1288,48.1557,48.0033,48.1109,31851.0
2021-03-30 14:30:00,53.68,53.75,53.66,53.66,52211.0,48.1109,48.1736,48.093,48.093,52211.0
2021-03-30 14:40:00,53.66,53.67,53.45,53.5,42321.0,48.093,48.1019,47.9048,47.9496,42321.0
2021-03-30 14:50:00,53.51,53.69,53.51,53.64,21302.0,47.9585,48.1199,47.9585,48.075,21302.0
2021-03-30 15:00:00,53.65,53.81,53.64,53.7,32705.0,48.084,48.2274,48.075,48.1288,32705.0
2021-03-30 15:10:00,53.69,53.7,53.55,53.61,28167.0,48.1199,48.1288,47.9944,48.0482,28167.0
2021-03-30 15:20:00,53.6,53.82,53.59,53.79,23701.0,48.0392,48.2364,48.0302,48.2095,23701.0
2021-03-30 15:30:00,53.79,53.87,53.72,53.73,48803.0,48.2095,48.2812,48.1467,48.1557,48803.0
2021-03-30 15:40:00,53.74,53.77,53.69,53.77,80101.0,48.1647,48.1916,48.1199,48.1916,80101.0
2021-03-30 15:50:00,53.76,53.77,53.49,53.58,268598.0,48.1826,48.1916,47.9406,48.0213,268598.0
2021-03-31 09:30:00,53.5,53.79,53.32,53.6,111646.0,47.9496,48.2095,47.7882,48.0392,111646.0
2021-03-31 09:40:00,53.67,53.78,53.48,53.48,62425.0,48.1019,48.2005,47.9316,47.9316,62425.0
2021-03-31 09:50:00,53.49,53.65,53.38,53.56,68917.0,47.9406,48.084,47.842,48.0033,68917.0
2021-03-31 10:00:00,53.57,53.72,53.39,53.42,60621.0,48.0123,48.1467,47.851,47.8779,60621.0
2021-03-31 10:10:00,53.42,53.44,53.26,53.27,57533.0,47.8779,47.8958,47.7345,47.7434,57533.0
2021-03-31 10:20:00,53.29,53.49,53.24,53.29,53977.0,47.7614,47.9406,47.7165,47.7614,53977.0
2021-03-31 10:30:00,53.29,53.53,53.16,53.53,59735.0,47.7614,47.9765,47.6448,47.9765,59735.0
2021-03-31 10:40:00,53.54,53.57,53.26,53.28,57656.0,47.9854,48.0123,47.7345,47.7524,57656.0
2021-03-31 10:50:00,53.27,53.38,53.18,53.32,53833.0,47.7434,47.842,47.6628,47.7882,53833.0
2021-03-31 11:00:00,53.32,53.44,53.2,53.43,51338.0,47.7882,47.8958,47.6807,47.8868,51338.0
2021-03-31 11:10:00,53.44,53.61,53.43,53.61,70601.0,47.8958,48.0482,47.8868,48.0482,70601.0
2021-03-31 11:20:00,53.64,53.68,53.4,53.4,37995.0,48.075,48.1109,47.8599,47.8599,37995.0
2021-03-31 11:30:00,53.38,53.4,53.17,53.32,48944.0,47.842,47.8599,47.6538,47.7882,48944.0
2021-03-31 11:40:00,53.31,53.42,53.26,53.41,59303.0,47.7793,47.8779,47.7345,47.8689,59303.0
2021-03-31 11:50:00,53.4,53.41,53.18,53.24,29769.0,47.8599,47.8689,47.6628,47.7165,29769.0
2021-03-31 12:00:00,53.24,53.28,53.07,53.28,40591.0,47.7165,47.7524,47.5642,47.7524,40591.0
2021-03-31 12:10:00,53.27,53.35,53.19,53.3,22903.0,47.7434,47.8151,47.6717,47.7703,22903.0
2021-03-31 12:20:00,53.29,53.31,53.21,53.28,17406.0,47.7614,47.7793,47.6897,47.7524,17406.0
2021-03-31 12:30:00,53.28,53.37,53.22,53.28,18167.0,47.7524,47.8331,47.6986,47.7524,18167.0
2021-03-31 12:40:00,53.28,53.37,53.27,53.3,28869.0,47.7524,47.8331,47.7434,47.7703,28869.0
2021-03-31 12:50:00,53.3,53.42,53.29,53.42,34777.0,47.7703,47.8779,47.7614,47.8779,34777.0
2021-03-31 13:00:00,53.42,53.49,53.33,53.33,35367.0,47.8779,47.9406,47.7972,47.7972,35367.0
2021-03-31 13:10:00,53.35,53.41,53.31,53.37,32309.0,47.8151,47.8689,47.7793,47.8331,32309.0
2021-03-31 13:20:00,53.37,53.45,53.34,53.4,35425.0,47.8331,47.9048,47.8062,47.8599,35425.0
2021-03-31 13:30:00,53.39,53.55,53.38,53.53,46878.0,47.851,47.9944,47.842,47.9765,46878.0
2021-03-31 13:40:00,53.52,53.53,53.41,53.46,70521.0,47.9675,47.9765,47.8689,47.9137,70521.0
2021-03-31 13:50:00,53.45,53.55,53.44,53.53,51930.0,47.9048,47.9944,47.8958,47.9765,51930.0
2021-03-31 14:00:00,53.53,53.6,53.5,53.54,39284.0,47.9765,48.0392,47.9496,47.9854,39284.0
2021-03-31 14:10:00,53.54,53.59,53.49,53.53,30687.0,47.9854,48.0302,47.9406,47.9765,30687.0
2021-03-31 14:20:00,53.53,53.61,53.45,53.53,52672.0,47.9765,48.0482,47.9048,47.9765,52672.0
2021-03-31 14:30:00,53.53,53.65,53.52,53.57,32425.0,47.9765,48.084,47.9675,48.0123,32425.0
2021-03-31 14:40:00,53.57,53.67,53.48,53.57,33586.0,48.0123,48.1019,47.9316,48.0123,33586.0
2021-03-31 14:50:00,53.6,53.75,53.58,53.62,36007.0,48.0392,48.1736,48.0213,48.0571,36007.0
2021-03-31 15:00:00,53.61,53.61,53.46,53.59,41309.0,48.0482,48.0482,47.9137,48.0302,41309.0
2021-03-31 15:10:00,53.61,53.69,53.53,53.68,48737.0,48.0482,48.1199,47.9765,48.1109,48737.0
2021-03-31 15:20:00,53.68,53.8,53.66,53.73,41335.0,48.1109,48.2184,48.093,48.1557,41335.0
2021-03-31 15:30:00,53.72,53.82,53.6,53.6,46151.0,48.1467,48.2364,48.0392,48.0392,46151.0
2021-03-31 15:40:00,53.6,53.68,53.54,53.62,74618.0,48.0392,48.1109,47.9854,48.0571,74618.0
2021-03-31 15:50:00,53.61,53.67,53.48,53.49,470599.0,48.0482,48.1019,47.9316,47.9406,470599.0
2021-04-01 09:30:00,53.89,54.35,53.5,53.84,164622.0,48.2991,48.7114,47.9496,48.2543,164622.0
2021-04-01 09:40:00,53.84,54.4,53.81,54.22,75186.0,48.2543,48.7562,48.2274,48.5949,75186.0
2021-04-01 09:50:00,54.18,54.43,54.09,54.32,67391.0,48.559,48.7831,48.4784,48.6845,67391.0
2021-04-01 10:00:00,54.34,54.71,54.32,54.64,67269.0,48.7024,49.034,48.6845,48.9713,67269.0
2021-04-01 10:10:00,54.65,54.86,54.62,54.77,79259.0,48.9803,49.1685,48.9534,49.0878,79259.0
2021-04-01 10:20:00,54.76,55.0,54.67,54.99,68625.0,49.0789,49.294,48.9982,49.285,68625.0
2021-04-01 10:30:00,54.98,55.13,54.75,54.79,146604.0,49.276,49.4105,49.0699,49.1057,146604.0
2021-04-01 10:40:00,54.8,54.94,54.52,54.83,67247.0,49.1147,49.2402,48.8638,49.1416,67247.0
2021-04-01 10:50:00,54.83,54.86,54.42,54.53,64233.0,49.1416,49.1685,48.7741,48.8727,64233.0
2021-04-01 11:00:00,54.54,54.85,54.53,54.54,87606.0,48.8817,49.1595,48.8727,48.8817,87606.0
2021-04-01 11:10:00,54.54,54.62,54.43,54.46,55356.0,48.8817,48.9534,48.7831,48.81,55356.0
2021-04-01 11:20:00,54.49,54.49,54.17,54.22,87989.0,48.8369,48.8369,48.5501,48.5949,87989.0
2021-04-01 11:30:00,54.2,54.73,54.16,54.71,76574.0,48.577,49.052,48.5411,49.034,76574.0
2021-04-01 11:40:00,54.71,54.76,54.35,54.37,85686.0,49.034,49.0789,48.7114,48.7293,85686.0
2021-04-01 11:50:00,54.37,54.49,54.2,54.23,71370.0,48.7293,48.8369,48.577,48.6038,71370.0
2021-04-01 12:00:00,54.22,54.49,54.21,54.47,109763.0,48.5949,48.8369,48.5859,48.8189,109763.0
2021-04-01 12:10:00,54.46,54.66,54.42,54.64,95167.0,48.81,48.9892,48.7741,48.9713,95167.0
2021-04-01 12:20:00,54.65,54.77,54.63,54.7,74073.0,48.9803,49.0878,48.9623,49.0251,74073.0
2021-04-01 12:30:00,54.71,54.8,54.56,54.77,123125.0,49.034,49.1147,48.8996,49.0878,123125.0
2021-04-01 12:40:00,54.77,54.92,54.73,54.89,95218.0,49.0878,49.2223,49.052,49.1954,95218.0
2021-04-01 12:50:00,54.88,54.98,54.7,54.8,435732.0,49.1864,49.276,49.0251,49.1147,435732.0
2021-04-01 13:00:00,54.77,55.2,54.73,55.15,380447.0,49.0878,49.4732,49.052,49.4284,380447.0
2021-04-01 13:10:00,55.15,55.38,55.13,55.26,97822.0,49.4284,49.6345,49.4105,49.527,97822.0
2021-04-01 13:20:00,55.26,55.37,55.18,55.3,94730.0,49.527,49.6256,49.4553,49.5628,94730.0
2021-04-01 13:30:00,55.3,55.37,55.22,55.29,63161.0,49.5628,49.6256,49.4911,49.5539,63161.0
2021-04-01 13:40:00,55.28,55.52,55.27,55.49,55689.0,49.5449,49.76,49.5359,49.7331,55689.0
2021-04-01 13:50:00,55.48,55.56,55.45,55.53,84922.0,49.7242,49.7959,49.6973,49.769,84922.0
2021-04-01 14:00:00,55.51,55.53,55.35,55.5,48988.0,49.751,49.769,49.6076,49.7421,48988.0
2021-04-01 14:10:00,55.49,55.53,55.23,55.27,37392.0,49.7331,49.769,49.5001,49.5359,37392.0
2021-04-01 14:20:00,55.26,55.41,55.22,55.37,35926.0,49.527,49.6614,49.4911,49.6256,35926.0
2021-04-01 14:30:00,55.37,55.45,55.32,55.41,46447.0,49.6256,49.6973,49.5808,49.6614,46447.0
2021-04-01 14:40:00,55.41,55.43,55.29,55.4,45560.0,49.6614,49.6793,49.5539,49.6525,45560.0
2021-04-01 14:50:00,55.4,55.45,55.35,55.41,61482.0,49.6525,49.6973,49.6076,49.6614,61482.0
2021-04-01 15:00:00,55.41,55.45,55.34,55.41,64242.0,49.6614,49.6973,49.5987,49.6614,64242.0
2021-04-01 15:10:00,55.41,55.48,55.35,55.38,60257.0,49.6614,49.7242,49.6076,49.6345,60257.0
2021-04-01 15:20:00,55.37,55.4,55.25,55.27,60648.0,49.6256,49.6525,49.518,49.5359,60648.0
2021-04-01 15:30:00,55.28,55.5,55.26,55.48,88259.0,49.5449,49.7421,49.527,49.7242,88259.0
2021-04-01 15:40:00,55.48,55.59,55.38,55.57,127975.0,49.7242,49.8227,49.6345,49.8048,127975.0
2021-04-01 15:50:00,55.57,55.82,55.53,55.81,413656.0,49.8048,50.0289,49.769,50.0199,413656.0
2021-04-05 09:30:00,55.5,55.76,54.94,55.12,211017.0,49.7421,49.9751,49.2402,49.4015,211017.0
2021-04-05 09:40:00,55.12,55.22,54.9,55.06,99824.0,49.4015,49.4911,49.2043,49.3477,99824.0
2021-04-05 09:50:00,55.04,55.25,54.89,55.16,82380.0,49.3298,49.518,49.1954,49.4374,82380.0
2021-04-05 10:00:00,55.16,55.18,54.98,55.06,63854.0,49.4374,49.4553,49.276,49.3477,63854.0
2021-04-05 10:10:00,55.05,55.08,54.75,54.81,137825.0,49.3388,49.3657,49.0699,49.1237,137825.0
2021-04-05 10:20:00,54.8,54.91,54.7,54.83,98222.0,49.1147,49.2133,49.0251,49.1416,98222.0
2021-04-05 10:30:00,54.84,55.05,54.83,55.04,61292.0,49.1506,49.3388,49.1416,49.3298,61292.0
2021-04-05 10:40:00,55.02,55.12,54.94,54.95,86191.0,49.3119,49.4015,49.2402,49.2491,86191.0
2021-04-05 10:50:00,54.93,55.03,54.9,54.91,132703.0,49.2312,49.3208,49.2043,49.2133,132703.0
2021-04-05 11:00:00,54.91,55.11,54.87,55.05,72264.0,49.2133,49.3925,49.1774,49.3388,72264.0
2021-04-05 11:10:00,55.04,55.09,54.82,54.84,44886.0,49.3298,49.3746,49.1326,49.1506,44886.0
2021-04-05 11:20:00,54.83,54.88,54.74,54.81,72314.0,49.1416,49.1864,49.0609,49.1237,72314.0
2021-04-05 11:30:00,54.8,54.84,54.68,54.73,59333.0,49.1147,49.1506,49.0072,49.052,59333.0
2021-04-05 11:40:00,54.72,54.73,54.51,54.54,44929.0,49.043,49.052,48.8548,48.8817,44929.0
2021-04-05 11:50:00,54.55,54.56,54.25,54.26,136184.0,48.8906,48.8996,48.6218,48.6307,136184.0
2021-04-05 12:00:00,54.25,54.25,53.94,54.02,232950.0,48.6218,48.6218,48.3439,48.4156,232950.0
2021-04-05 12:10:00,54.01,54.18,53.98,54.0,109496.0,48.4067,48.559,48.3798,48.3977,109496.0
2021-04-05 12:20:00,54.0,54.02,53.68,53.68,108766.0,48.3977,48.4156,48.1109,48.1109,108766.0
2021-04-05 12:30:00,53.68,53.72,53.38,53.51,158111.0,48.1109,48.1467,47.842,47.9585,158111.0
2021-04-05 12:40:00,53.52,53.65,53.47,53.59,67610.0,47.9675,48.084,47.9227,48.0302,67610.0
2021-04-05 12:50:00,53.59,53.67,53.39,53.39,90055.0,48.0302,48.1019,47.851,47.851,90055.0
2021-04-05 13:00:00,53.4,53.72,53.39,53.68,110092.0,47.8599,48.1467,47.851,48.1109,110092.0
2021-04-05 13:10:00,53.69,53.81,53.59,53.8,82472.0,48.1199,48.2274,48.0302,48.2184,82472.0
2021-04-05 13:20:00,53.8,53.98,53.77,53.88,50264.0,48.2184,48.3798,48.1916,48.2901,50264.0
2021-04-05 13:30:00,53.88,54.02,53.87,53.95,53207.0,48.2901,48.4156,48.2812,48.3529,53207.0
2021-04-05 13:40:00,53.97,54.13,53.93,54.09,53399.0,48.3708,48.5142,48.335,48.4784,53399.0
2021-04-05 13:50:00,54.08,54.11,54.0,54.08,69681.0,48.4694,48.4963,48.3977,48.4694,69681.0
2021-04-05 14:00:00,54.08,54.08,53.92,54.01,125316.0,48.4694,48.4694,48.326,48.4067,125316.0
2021-04-05 14:10:00,54.01,54.07,53.9,53.98,74432.0,48.4067,48.4604,48.3081,48.3798,74432.0
2021-04-05 14:20:00,53.99,54.03,53.95,53.99,44575.0,48.3887,48.4246,48.3529,48.3887,44575.0
2021-04-05 14:30:00,53.98,54.02,53.89,53.95,115251.0,48.3798,48.4156,48.2991,48.3529,115251.0
2021-04-05 14:40:00,53.95,54.1,53.9,53.98,123739.0,48.3529,48.4873,48.3081,48.3798,123739.0
2021-04-05 14:50:00,53.98,54.03,53.84,53.84,52373.0,48.3798,48.4246,48.2543,48.2543,52373.0
2021-04-05 15:00:00,53.85,54.14,53.84,54.11,81701.0,48.2633,48.5232,48.2543,48.4963,81701.0
2021-04-05 15:10:00,54.14,54.18,54.08,54.15,79133.0,48.5232,48.559,48.4694,48.5321,79133.0
2021-04-05 15:20:00,54.16,54.22,54.05,54.08,84102.0,48.5411,48.5949,48.4425,48.4694,84102.0
2021-04-05 15:30:00,54.08,54.2,54.04,54.14,118978.0,48.4694,48.577,48.4336,48.5232,118978.0
2021-04-05 15:40:00,54.14,54.24,54.04,54.12,140457.0,48.5232,48.6128,48.4336,48.5053,140457.0
2021-04-05 15:50:00,54.13,54.18,53.91,53.92,424964.0,48.5142,48.559,48.317,48.326,424964.0
2021-04-06 09:30:00,54.37,55.19,54.35,54.9,132594.0,48.7293,49.4642,48.7114,49.2043,132594.0
2021-04-06 09:40:00,54.91,54.98,54.73,54.91,69577.0,49.2133,49.276,49.052,49.2133,69577.0
2021-04-06 09:50:00,54.93,55.2,54.8,55.13,83345.0,49.2312,49.4732,49.1147,49.4105,83345.0
2021-04-06 10:00:00,55.05,55.22,54.98,55.08,56022.0,49.3388,49.4911,49.276,49.3657,56022.0
2021-04-06 10:10:00,55.06,55.06,54.85,54.99,92854.0,49.3477,49.3477,49.1595,49.285,92854.0
2021-04-06 10:20:00,54.98,55.02,54.68,54.73,75318.0,49.276,49.3119,49.0072,49.052,75318.0
2021-04-06 10:30:00,54.75,54.89,54.58,54.83,48664.0,49.0699,49.1954,48.9175,49.1416,48664.0
2021-04-06 10:40:00,54.84,54.88,54.59,54.59,38373.0,49.1506,49.1864,48.9265,48.9265,38373.0
2021-04-06 10:50:00,54.59,54.67,54.47,54.58,47008.0,48.9265,48.9982,48.8189,48.9175,47008.0
2021-04-06 11:00:00,54.55,54.55,54.28,54.49,56183.0,48.8906,48.8906,48.6487,48.8369,56183.0
2021-04-06 11:10:00,54.5,54.51,54.33,54.48,73753.0,48.8458,48.8548,48.6935,48.8279,73753.0
2021-04-06 11:20:00,54.47,54.49,54.29,54.34,49927.0,48.8189,48.8369,48.6576,48.7024,49927.0
2021-04-06 11:30:00,54.34,54.41,54.27,54.35,56138.0,48.7024,48.7652,48.6397,48.7114,56138.0
2021-04-06 11:40:00,54.35,54.36,54.17,54.3,107328.0,48.7114,48.7204,48.5501,48.6666,107328.0
2021-04-06 11:50:00,54.31,54.34,54.1,54.11,62339.0,48.6755,48.7024,48.4873,48.4963,62339.0
2021-04-06 12:00:00,54.1,54.21,54.09,54.12,45423.0,48.4873,48.5859,48.4784,48.5053,45423.0
2021-04-06 12:10:00,54.12,54.13,53.92,53.93,59283.0,48.5053,48.5142,48.326,48.335,59283.0
2021-04-06 12:20:00,53.94,54.1,53.91,54.08,43527.0,48.3439,48.4873,48.317,48.4694,43527.0
2021-04-06 12:30:00,54.06,54.06,53.78,53.81,76385.0,48.4515,48.4515,48.2005,48.2274,76385.0
2021-04-06 12:40:00,53.8,53.85,53.67,53.72,82659.0,48.2184,48.2633,48.1019,48.1467,82659.0
2021-04-06 12:50:00,53.72,53.82,53.69,53.8,129155.0,48.1467,48.2364,48.1199,48.2184,129155.0
2021-04-06 13:00:00,53.8,53.87,53.68,53.68,106864.0,48.2184,48.2812,48.1109,48.1109,106864.0
2021-04-06 13:10:00,53.66,53.68,53.54,53.57,65756.0,48.093,48.1109,47.9854,48.0123,65756.0
2021-04-06 13:20:00,53.57,53.65,53.43,53.44,73738.0,48.0123,48.084,47.8868,47.8958,73738.0
2021-04-06 13:30:00,53.45,53.5,53.38,53.48,70550.0,47.9048,47.9496,47.842,47.9316,70550.0
2021-04-06 13:40:00,53.48,53.59,53.41,53.5,86092.0,47.9316,48.0302,47.8689,47.9496,86092.0
2021-04-06 13:50:00,53.49,53.6,53.48,53.57,57208.0,47.9406,48.0392,47.9316,48.0123,57208.0
2021-04-06 14:00:00,53.57,53.63,53.39,53.46,86215.0,48.0123,48.0661,47.851,47.9137,86215.0
2021-04-06 14:10:00,53.47,53.61,53.44,53.52,66002.0,47.9227,48.0482,47.8958,47.9675,66002.0
2021-04-06 14:20:00,53.52,53.55,53.43,53.48,74947.0,47.9675,47.9944,47.8868,47.9316,74947.0
2021-04-06 14:30:00,53.48,53.55,53.32,53.36,74451.0,47.9316,47.9944,47.7882,47.8241,74451.0
2021-04-06 14:40:00,53.35,53.47,53.32,53.47,54041.0,47.8151,47.9227,47.7882,47.9227,54041.0
2021-04-06 14:50:00,53.48,53.54,53.34,53.36,75676.0,47.9316,47.9854,47.8062,47.8241,75676.0
2021-04-06 15:00:00,53.37,53.41,53.29,53.34,83103.0,47.8331,47.8689,47.7614,47.8062,83103.0
2021-04-06 15:10:00,53.34,53.44,53.25,53.43,84587.0,47.8062,47.8958,47.7255,47.8868,84587.0
2021-04-06 15:20:00,53.42,53.47,53.33,53.37,74770.0,47.8779,47.9227,47.7972,47.8331,74770.0
2021-04-06 15:30:00,53.37,53.48,53.28,53.43,122611.0,47.8331,47.9316,47.7524,47.8868,122611.0
2021-04-06 15:40:00,53.43,53.57,53.34,53.49,118600.0,47.8868,48.0123,47.8062,47.9406,118600.0
2021-04-06 15:50:00,53.48,53.77,53.46,53.68,586563.0,47.9316,48.1916,47.9137,48.1109,586563.0
2021-04-07 09:30:00,53.53,53.74,53.34,53.62,132496.0,47.9765,48.1647,47.8062,48.0571,132496.0
2021-04-07 09:40:00,53.61,53.78,53.57,53.74,40222.0,48.0482,48.2005,48.0123,48.1647,40222.0
2021-04-07 09:50:00,53.77,53.9,53.63,53.85,62826.0,48.1916,48.3081,48.0661,48.2633,62826.0
2021-04-07 10:00:00,53.84,53.84,53.46,53.63,46084.0,48.2543,48.2543,47.9137,48.0661,46084.0
2021-04-07 10:10:00,53.67,53.74,53.53,53.7,48636.0,48.1019,48.1647,47.9765,48.1288,48636.0
2021-04-07 10:20:00,53.7,53.9,53.68,53.81,57383.0,48.1288,48.3081,48.1109,48.2274,57383.0
2021-04-07 10:30:00,53.81,53.88,53.71,53.74,65687.0,48.2274,48.2901,48.1378,48.1647,65687.0
2021-04-07 10:40:00,53.73,53.91,53.71,53.88,65632.0,48.1557,48.317,48.1378,48.2901,65632.0
2021-04-07 10:50:00,53.88,53.96,53.8,53.86,63458.0,48.2901,48.3618,48.2184,48.2722,63458.0
2021-04-07 11:00:00,53.84,53.84,53.52,53.71,56839.0,48.2543,48.2543,47.9675,48.1378,56839.0
2021-04-07 11:10:00,53.73,53.88,53.7,53.7,52655.0,48.1557,48.2901,48.1288,48.1288,52655.0
2021-04-07 11:20:00,53.69,53.85,53.66,53.81,45325.0,48.1199,48.2633,48.093,48.2274,45325.0
2021-04-07 11:30:00,53.8,53.81,53.58,53.58,62174.0,48.2184,48.2274,48.0213,48.0213,62174.0
2021-04-07 11:40:00,53.59,53.66,53.48,53.5,65106.0,48.0302,48.093,47.9316,47.9496,65106.0
2021-04-07 11:50:00,53.49,53.53,53.42,53.47,53842.0,47.9406,47.9765,47.8779,47.9227,53842.0
2021-04-07 12:00:00,53.47,53.53,53.39,53.41,33572.0,47.9227,47.9765,47.851,47.8689,33572.0
2021-04-07 12:10:00,53.4,53.41,53.31,53.36,36034.0,47.8599,47.8689,47.7793,47.8241,36034.0
2021-04-07 12:20:00,53.37,53.49,53.35,53.47,41776.0,47.8331,47.9406,47.8151,47.9227,41776.0
2021-04-07 12:30:00,53.46,53.73,53.45,53.72,37195.0,47.9137,48.1557,47.9048,48.1467,37195.0
2021-04-07 12:40:00,53.73,53.81,53.68,53.75,36579.0,48.1557,48.2274,48.1109,48.1736,36579.0
2021-04-07 12:50:00,53.76,54.09,53.76,54.08,65660.0,48.1826,48.4784,48.1826,48.4694,65660.0
2021-04-07 13:00:00,54.1,54.17,54.03,54.07,43010.0,48.4873,48.5501,48.4246,48.4604,43010.0
2021-04-07 13:10:00,54.06,54.09,53.89,53.89,75947.0,48.4515,48.4784,48.2991,48.2991,75947.0
2021-04-07 13:20:00,53.89,54.01,53.88,53.98,33113.0,48.2991,48.4067,48.2901,48.3798,33113.0
2021-04-07 13:30:00,53.98,54.01,53.91,54.0,35456.0,48.3798,48.4067,48.317,48.3977,35456.0
2021-04-07 13:40:00,53.99,54.1,53.99,54.05,23670.0,48.3887,48.4873,48.3887,48.4425,23670.0
2021-04-07 13:50:00,54.06,54.06,53.93,53.95,23280.0,48.4515,48.4515,48.335,48.3529,23280.0
2021-04-07 14:00:00,53.93,54.07,53.9,54.06,20688.0,48.335,48.4604,48.3081,48.4515,20688.0
2021-04-07 14:10:00,54.07,54.15,53.97,53.99,25716.0,48.4604,48.5321,48.3708,48.3887,25716.0
2021-04-07 14:20:00,53.99,54.09,53.9,53.91,57942.0,48.3887,48.4784,48.3081,48.317,57942.0
2021-04-07 14:30:00,53.89,54.12,53.88,54.09,87686.0,48.2991,48.5053,48.2901,48.4784,87686.0
2021-04-07 14:40:00,54.09,54.1,54.04,54.1,28943.0,48.4784,48.4873,48.4336,48.4873,28943.0
2021-04-07 14:50:00,54.1,54.13,53.99,54.0,49134.0,48.4873,48.5142,48.3887,48.3977,49134.0
2021-04-07 15:00:00,54.01,54.01,53.9,53.99,53741.0,48.4067,48.4067,48.3081,48.3887,53741.0
2021-04-07 15:10:00,54.0,54.0,53.87,53.91,38626.0,48.3977,48.3977,48.2812,48.317,38626.0
2021-04-07 15:20:00,53.91,53.94,53.77,53.79,56695.0,48.317,48.3439,48.1916,48.2095,56695.0
2021-04-07 15:30:00,53.78,53.82,53.67,53.8,97768.0,48.2005,48.2364,48.1019,48.2184,97768.0
2021-04-07 15:40:00,53.8,53.86,53.68,53.82,92461.0,48.2184,48.2722,48.1109,48.2364,92461.0
2021-04-07 15:50:00,53.81,54.02,53.75,54.01,372060.0,48.2274,48.4156,48.1736,48.4067,372060.0
2021-04-08 09:30:00,53.2,53.38,52.64,52.74,196373.0,47.6807,47.842,47.1788,47.2684,196373.0
2021-04-08 09:40:00,52.74,52.82,52.34,52.51,132711.0,47.2684,47.3401,46.9099,47.0623,132711.0
2021-04-08 09:50:00,52.5,52.78,52.47,52.76,123583.0,47.0533,47.3043,47.0264,47.2863,123583.0
2021-04-08 10:00:00,52.76,52.8,52.48,52.64,70506.0,47.2863,47.3222,47.0354,47.1788,70506.0
2021-04-08 10:10:00,52.64,52.85,52.59,52.85,65572.0,47.1788,47.367,47.134,47.367,65572.0
2021-04-08 10:20:00,52.85,53.08,52.83,53.06,62732.0,47.367,47.5731,47.3491,47.5552,62732.0
2021-04-08 10:30:00,53.08,53.12,52.84,52.9,79559.0,47.5731,47.609,47.358,47.4118,79559.0
2021-04-08 10:40:00,52.89,53.13,52.87,53.0,50455.0,47.4029,47.618,47.3849,47.5014,50455.0
2021-04-08 10:50:00,53.0,53.09,52.95,53.0,52127.0,47.5014,47.5821,47.4566,47.5014,52127.0
2021-04-08 11:00:00,53.04,53.23,53.04,53.23,39663.0,47.5373,47.7076,47.5373,47.7076,39663.0
2021-04-08 11:10:00,53.22,53.47,53.22,53.38,68252.0,47.6986,47.9227,47.6986,47.842,68252.0
2021-04-08 11:20:00,53.38,53.46,53.3,53.32,49635.0,47.842,47.9137,47.7703,47.7882,49635.0
2021-04-08 11:30:00,53.33,53.62,53.32,53.62,85506.0,47.7972,48.0571,47.7882,48.0571,85506.0
2021-04-08 11:40:00,53.62,53.7,53.5,53.5,51696.0,48.0571,48.1288,47.9496,47.9496,51696.0
2021-04-08 11:50:00,53.5,53.63,53.39,53.42,31567.0,47.9496,48.0661,47.851,47.8779,31567.0
2021-04-08 12:00:00,53.42,53.53,53.4,53.52,29346.0,47.8779,47.9765,47.8599,47.9675,29346.0
2021-04-08 12:10:00,53.52,53.82,53.52,53.77,113196.0,47.9675,48.2364,47.9675,48.1916,113196.0
2021-04-08 12:20:00,53.76,53.82,53.62,53.63,46601.0,48.1826,48.2364,48.0571,48.0661,46601.0
2021-04-08 12:30:00,53.63,53.7,53.56,53.56,34929.0,48.0661,48.1288,48.0033,48.0033,34929.0
2021-04-08 12:40:00,53.55,53.68,53.55,53.64,44938.0,47.9944,48.1109,47.9944,48.075,44938.0
2021-04-08 12:50:00,53.65,53.65,53.43,53.44,25303.0,48.084,48.084,47.8868,47.8958,25303.0
2021-04-08 13:00:00,53.45,53.52,53.41,53.49,31468.0,47.9048,47.9675,47.8689,47.9406,31468.0
2021-04-08 13:10:00,53.48,53.62,53.48,53.56,29718.0,47.9316,48.0571,47.9316,48.0033,29718.0
2021-04-08 13:20:00,53.55,53.6,53.48,53.53,34978.0,47.9944,48.0392,47.9316,47.9765,34978.0
2021-04-08 13:30:00,53.53,53.53,53.28,53.29,42666.0,47.9765,47.9765,47.7524,47.7614,42666.0
2021-04-08 13:40:00,53.29,53.34,53.23,53.29,38243.0,47.7614,47.8062,47.7076,47.7614,38243.0
2021-04-08 13:50:00,53.28,53.31,53.2,53.23,37046.0,47.7524,47.7793,47.6807,47.7076,37046.0
2021-04-08 14:00:00,53.23,53.3,53.21,53.26,28752.0,47.7076,47.7703,47.6897,47.7345,28752.0
2021-04-08 14:10:00,53.27,53.3,53.14,53.16,27832.0,47.7434,47.7703,47.6269,47.6448,27832.0
2021-04-08 14:20:00,53.16,53.29,53.15,53.29,41298.0,47.6448,47.7614,47.6359,47.7614,41298.0
2021-04-08 14:30:00,53.28,53.38,53.27,53.38,33893.0,47.7524,47.842,47.7434,47.842,33893.0
2021-04-08 14:40:00,53.37,53.43,53.31,53.39,33106.0,47.8331,47.8868,47.7793,47.851,33106.0
2021-04-08 14:50:00,53.39,53.44,53.36,53.44,28432.0,47.851,47.8958,47.8241,47.8958,28432.0
2021-04-08 15:00:00,53.44,53.51,53.36,53.42,34048.0,47.8958,47.9585,47.8241,47.8779,34048.0
2021-04-08 15:10:00,53.43,53.44,53.32,53.44,45243.0,47.8868,47.8958,47.7882,47.8958,45243.0
2021-04-08 15:20:00,53.47,53.47,53.35,53.41,43880.0,47.9227,47.9227,47.8151,47.8689,43880.0
2021-04-08 15:30:00,53.41,53.41,53.31,53.34,82267.0,47.8689,47.8689,47.7793,47.8062,82267.0
2021-04-08 15:40:00,53.33,53.44,53.28,53.43,102874.0,47.7972,47.8958,47.7524,47.8868,102874.0
2021-04-08 15:50:00,53.43,53.62,53.33,53.38,567033.0,47.8868,48.0571,47.7972,47.842,567033.0
2021-04-09 09:30:00,53.36,53.76,53.15,53.56,90980.0,47.8241,48.1826,47.6359,48.0033,90980.0
2021-04-09 09:40:00,53.51,53.68,53.34,53.63,67279.0,47.9585,48.1109,47.8062,48.0661,67279.0
2021-04-09 09:50:00,53.63,53.78,53.62,53.78,45825.0,48.0661,48.2005,48.0571,48.2005,45825.0
2021-04-09 10:00:00,53.76,53.81,52.94,52.97,106659.0,48.1826,48.2274,47.4477,47.4746,106659.0
2021-04-09 10:10:00,52.96,53.06,52.84,53.0,62570.0,47.4656,47.5552,47.358,47.5014,62570.0
2021-04-09 10:20:00,52.99,53.18,52.97,53.02,72497.0,47.4925,47.6628,47.4746,47.5194,72497.0
2021-04-09 10:30:00,53.01,53.1,52.93,52.97,55813.0,47.5104,47.5911,47.4387,47.4746,55813.0
2021-04-09 10:40:00,52.97,53.07,52.94,53.06,56503.0,47.4746,47.5642,47.4477,47.5552,56503.0
2021-04-09 10:50:00,53.06,53.2,53.04,53.19,48884.0,47.5552,47.6807,47.5373,47.6717,48884.0
2021-04-09 11:00:00,53.19,53.33,53.12,53.16,63065.0,47.6717,47.7972,47.609,47.6448,63065.0
2021-04-09 11:10:00,53.17,53.39,53.15,53.25,113598.0,47.6538,47.851,47.6359,47.7255,113598.0
2021-04-09 11:20:00,53.26,53.3,53.17,53.24,41601.0,47.7345,47.7703,47.6538,47.7165,41601.0
2021-04-09 11:30:00,53.24,53.29,53.11,53.12,35451.0,47.7165,47.7614,47.6,47.609,35451.0
2021-04-09 11:40:00,53.1,53.15,53.03,53.15,34526.0,47.5911,47.6359,47.5283,47.6359,34526.0
2021-04-09 11:50:00,53.16,53.17,53.0,53.03,33914.0,47.6448,47.6538,47.5014,47.5283,33914.0
2021-04-09 12:00:00,53.01,53.01,52.74,52.77,41091.0,47.5104,47.5104,47.2684,47.2953,41091.0
2021-04-09 12:10:00,52.77,52.86,52.75,52.83,32502.0,47.2953,47.376,47.2774,47.3491,32502.0
2021-04-09 12:20:00,52.82,52.82,52.67,52.8,44535.0,47.3401,47.3401,47.2057,47.3222,44535.0
2021-04-09 12:30:00,52.78,52.79,52.68,52.74,33361.0,47.3043,47.3132,47.2146,47.2684,33361.0
2021-04-09 12:40:00,52.73,52.93,52.73,52.83,38318.0,47.2595,47.4387,47.2595,47.3491,38318.0
2021-04-09 12:50:00,52.82,52.88,52.75,52.84,33977.0,47.3401,47.3939,47.2774,47.358,33977.0
2021-04-09 13:00:00,52.84,52.93,52.83,52.91,26129.0,47.358,47.4387,47.3491,47.4208,26129.0
2021-04-09 13:10:00,52.91,52.94,52.82,52.85,48143.0,47.4208,47.4477,47.3401,47.367,48143.0
2021-04-09 13:20:00,52.84,52.91,52.81,52.87,33323.0,47.358,47.4208,47.3312,47.3849,33323.0
2021-04-09 13:30:00,52.87,52.87,52.74,52.76,38155.0,47.3849,47.3849,47.2684,47.2863,38155.0
2021-04-09 13:40:00,52.76,52.77,52.66,52.7,37254.0,47.2863,47.2953,47.1967,47.2326,37254.0
2021-04-09 13:50:00,52.71,52.83,52.68,52.78,29916.0,47.2415,47.3491,47.2146,47.3043,29916.0
2021-04-09 14:00:00,52.78,52.81,52.71,52.77,38230.0,47.3043,47.3312,47.2415,47.2953,38230.0
2021-04-09 14:10:00,52.78,52.85,52.75,52.85,37804.0,47.3043,47.367,47.2774,47.367,37804.0
2021-04-09 14:20:00,52.85,53.02,52.85,52.98,41646.0,47.367,47.5194,47.367,47.4835,41646.0
2021-04-09 14:30:00,52.98,53.02,52.91,52.96,36358.0,47.4835,47.5194,47.4208,47.4656,36358.0
2021-04-09 14:40:00,52.96,53.05,52.9,52.91,33267.0,47.4656,47.5463,47.4118,47.4208,33267.0
2021-04-09 14:50:00,52.91,52.96,52.86,52.92,31709.0,47.4208,47.4656,47.376,47.4297,31709.0
2021-04-09 15:00:00,52.92,52.99,52.83,52.84,38593.0,47.4297,47.4925,47.3491,47.358,38593.0
2021-04-09 15:10:00,52.84,52.84,52.69,52.78,71769.0,47.358,47.358,47.2236,47.3043,71769.0
2021-04-09 15:20:00,52.78,52.99,52.74,52.94,54946.0,47.3043,47.4925,47.2684,47.4477,54946.0
2021-04-09 15:30:00,52.94,53.0,52.88,52.89,74799.0,47.4477,47.5014,47.3939,47.4029,74799.0
2021-04-09 15:40:00,52.89,52.91,52.79,52.87,93291.0,47.4029,47.4208,47.3132,47.3849,93291.0
2021-04-09 15:50:00,52.88,53.01,52.77,52.84,271953.0,47.3939,47.5104,47.2953,47.358,271953.0
2021-04-12 09:30:00,53.42,53.75,53.05,53.39,125458.0,47.8779,48.1736,47.5463,47.851,125458.0
2021-04-12 09:40:00,53.37,53.41,53.13,53.16,54511.0,47.8331,47.8689,47.618,47.6448,54511.0
2021-04-12 09:50:00,53.17,53.22,53.03,53.15,40545.0,47.6538,47.6986,47.5283,47.6359,40545.0
2021-04-12 10:00:00,53.11,53.36,53.09,53.33,54093.0,47.6,47.8241,47.5821,47.7972,54093.0
2021-04-12 10:10:00,53.34,53.34,53.07,53.19,41532.0,47.8062,47.8062,47.5642,47.6717,41532.0
2021-04-12 10:20:00,53.2,53.26,53.01,53.05,40005.0,47.6807,47.7345,47.5104,47.5463,40005.0
2021-04-12 10:30:00,53.06,53.16,53.03,53.09,41551.0,47.5552,47.6448,47.5283,47.5821,41551.0
2021-04-12 10:40:00,53.08,53.08,52.94,53.05,43442.0,47.5731,47.5731,47.4477,47.5463,43442.0
2021-04-12 10:50:00,53.04,53.06,52.9,53.0,44593.0,47.5373,47.5552,47.4118,47.5014,44593.0
2021-04-12 11:00:00,52.98,52.99,52.72,52.72,35881.0,47.4835,47.4925,47.2505,47.2505,35881.0
2021-04-12 11:10:00,52.71,52.89,52.68,52.89,53819.0,47.2415,47.4029,47.2146,47.4029,53819.0
2021-04-12 11:20:00,52.88,52.88,52.77,52.83,42364.0,47.3939,47.3939,47.2953,47.3491,42364.0
2021-04-12 11:30:00,52.82,52.95,52.78,52.83,74339.0,47.3401,47.4566,47.3043,47.3491,74339.0
2021-04-12 11:40:00,52.84,52.93,52.75,52.89,43270.0,47.358,47.4387,47.2774,47.4029,43270.0
2021-04-12 11:50:00,52.9,52.94,52.82,52.82,46414.0,47.4118,47.4477,47.3401,47.3401,46414.0
2021-04-12 12:00:00,52.82,52.83,52.69,52.69,38496.0,47.3401,47.3491,47.2236,47.2236,38496.0
2021-04-12 12:10:00,52.69,52.73,52.65,52.66,68423.0,47.2236,47.2595,47.1878,47.1967,68423.0
2021-04-12 12:20:00,52.66,52.67,52.52,52.64,95437.0,47.1967,47.2057,47.0712,47.1788,95437.0
2021-04-12 12:30:00,52.64,52.66,52.57,52.59,66695.0,47.1788,47.1967,47.1161,47.134,66695.0
2021-04-12 12:40:00,52.59,52.59,52.52,52.55,49181.0,47.134,47.134,47.0712,47.0981,49181.0
2021-04-12 12:50:00,52.56,52.75,52.54,52.66,58284.0,47.1071,47.2774,47.0892,47.1967,58284.0
2021-04-12 13:00:00,52.66,52.66,52.41,52.45,64166.0,47.1967,47.1967,46.9727,47.0085,64166.0
2021-04-12 13:10:00,52.46,52.48,52.42,52.42,44592.0,47.0175,47.0354,46.9816,46.9816,44592.0
2021-04-12 13:20:00,52.43,52.51,52.36,52.49,54841.0,46.9906,47.0623,46.9278,47.0444,54841.0
2021-04-12 13:30:00,52.49,52.49,52.33,52.38,41265.0,47.0444,47.0444,46.901,46.9458,41265.0
2021-04-12 13:40:00,52.37,52.37,52.27,52.29,42356.0,46.9368,46.9368,46.8472,46.8651,42356.0
2021-04-12 13:50:00,52.29,52.3,52.14,52.21,54713.0,46.8651,46.8741,46.7307,46.7934,54713.0
2021-04-12 14:00:00,52.21,52.26,52.02,52.04,67112.0,46.7934,46.8382,46.6231,46.641,67112.0
2021-04-12 14:10:00,52.04,52.34,52.02,52.27,79863.0,46.641,46.9099,46.6231,46.8472,79863.0
2021-04-12 14:20:00,52.26,52.31,52.2,52.27,27199.0,46.8382,46.883,46.7844,46.8472,27199.0
2021-04-12 14:30:00,52.27,52.27,52.12,52.22,32243.0,46.8472,46.8472,46.7127,46.8024,32243.0
2021-04-12 14:40:00,52.21,52.21,52.12,52.16,35195.0,46.7934,46.7934,46.7127,46.7486,35195.0
2021-04-12 14:50:00,52.16,52.23,52.14,52.2,37390.0,46.7486,46.8113,46.7307,46.7844,37390.0
2021-04-12 15:00:00,52.2,52.28,52.14,52.25,40070.0,46.7844,46.8561,46.7307,46.8293,40070.0
2021-04-12 15:10:00,52.25,52.27,52.2,52.25,43217.0,46.8293,46.8472,46.7844,46.8293,43217.0
2021-04-12 15:20:00,52.25,52.4,52.25,52.32,66802.0,46.8293,46.9637,46.8293,46.892,66802.0
2021-04-12 15:30:00,52.33,52.36,52.25,52.34,56525.0,46.901,46.9278,46.8293,46.9099,56525.0
2021-04-12 15:40:00,52.34,52.35,52.16,52.2,82705.0,46.9099,46.9189,46.7486,46.7844,82705.0
2021-04-12 15:50:00,52.2,52.38,52.17,52.22,396974.0,46.7844,46.9458,46.7576,46.8024,396974.0
2021-04-13 09:30:00,51.8,52.2,51.67,51.76,159876.0,46.4259,46.7844,46.3094,46.3901,159876.0
2021-04-13 09:40:00,51.75,51.83,51.6,51.61,55306.0,46.3811,46.4528,46.2467,46.2557,55306.0
2021-04-13 09:50:00,51.58,51.92,51.55,51.85,49980.0,46.2288,46.5335,46.2019,46.4708,49980.0
2021-04-13 10:00:00,51.86,52.26,51.86,52.14,73498.0,46.4797,46.8382,46.4797,46.7307,73498.0
2021-04-13 10:10:00,52.14,52.22,52.03,52.14,84041.0,46.7307,46.8024,46.6321,46.7307,84041.0
2021-04-13 10:20:00,52.14,52.22,52.06,52.12,92465.0,46.7307,46.8024,46.659,46.7127,92465.0
2021-04-13 10:30:00,52.13,52.32,52.05,52.05,63886.0,46.7217,46.892,46.65,46.65,63886.0
2021-04-13 10:40:00,52.05,52.24,52.0,52.21,51388.0,46.65,46.8203,46.6052,46.7934,51388.0
2021-04-13 10:50:00,52.21,52.27,52.07,52.26,50167.0,46.7934,46.8472,46.6679,46.8382,50167.0
2021-04-13 11:00:00,52.26,52.45,52.21,52.44,37493.0,46.8382,47.0085,46.7934,46.9995,37493.0
2021-04-13 11:10:00,52.46,52.52,52.39,52.52,50727.0,47.0175,47.0712,46.9547,47.0712,50727.0
2021-04-13 11:20:00,52.5,52.61,52.47,52.51,52127.0,47.0533,47.1519,47.0264,47.0623,52127.0
2021-04-13 11:30:00,52.51,52.54,52.41,52.41,49156.0,47.0623,47.0892,46.9727,46.9727,49156.0
2021-04-13 11:40:00,52.41,52.48,52.35,52.46,51513.0,46.9727,47.0354,46.9189,47.0175,51513.0
2021-04-13 11:50:00,52.45,52.6,52.44,52.59,34746.0,47.0085,47.1429,46.9995,47.134,34746.0
2021-04-13 12:00:00,52.59,52.71,52.59,52.63,29161.0,47.134,47.2415,47.134,47.1698,29161.0
2021-04-13 12:10:00,52.61,52.64,52.56,52.58,32446.0,47.1519,47.1788,47.1071,47.125,32446.0
2021-04-13 12:20:00,52.57,52.58,52.48,52.53,29671.0,47.1161,47.125,47.0354,47.0802,29671.0
2021-04-13 12:30:00,52.52,52.57,52.46,52.48,36084.0,47.0712,47.1161,47.0175,47.0354,36084.0
2021-04-13 12:40:00,52.48,52.51,52.42,52.46,57480.0,47.0354,47.0623,46.9816,47.0175,57480.0
2021-04-13 12:50:00,52.45,52.5,52.41,52.42,47010.0,47.0085,47.0533,46.9727,46.9816,47010.0
2021-04-13 13:00:00,52.42,52.51,52.35,52.47,51592.0,46.9816,47.0623,46.9189,47.0264,51592.0
2021-04-13 13:10:00,52.47,52.48,52.42,52.46,32132.0,47.0264,47.0354,46.9816,47.0175,32132.0
2021-04-13 13:20:00,52.46,52.49,52.42,52.49,40142.0,47.0175,47.0444,46.9816,47.0444,40142.0
2021-04-13 13:30:00,52.48,52.51,52.44,52.45,29627.0,47.0354,47.0623,46.9995,47.0085,29627.0
2021-04-13 13:40:00,52.45,52.51,52.42,52.51,21364.0,47.0085,47.0623,46.9816,47.0623,21364.0
2021-04-13 13:50:00,52.5,52.56,52.44,52.55,33839.0,47.0533,47.1071,46.9995,47.0981,33839.0
2021-04-13 14:00:00,52.54,52.67,52.53,52.62,30995.0,47.0892,47.2057,47.0802,47.1609,30995.0
2021-04-13 14:10:00,52.62,52.66,52.59,52.64,31282.0,47.1609,47.1967,47.134,47.1788,31282.0
2021-04-13 14:20:00,52.64,52.71,52.6,52.6,46745.0,47.1788,47.2415,47.1429,47.1429,46745.0
2021-04-13 14:30:00,52.61,52.66,52.51,52.55,33087.0,47.1519,47.1967,47.0623,47.0981,33087.0
2021-04-13 14:40:00,52.55,52.57,52.48,52.52,33855.0,47.0981,47.1161,47.0354,47.0712,33855.0
2021-04-13 14:50:00,52.53,52.56,52.46,52.47,35795.0,47.0802,47.1071,47.0175,47.0264,35795.0
2021-04-13 15:00:00,52.46,52.59,52.45,52.59,39008.0,47.0175,47.134,47.0085,47.134,39008.0
2021-04-13 15:10:00,52.59,52.67,52.5,52.53,46395.0,47.134,47.2057,47.0533,47.0802,46395.0
2021-04-13 15:20:00,52.54,52.63,52.52,52.55,59602.0,47.0892,47.1698,47.0712,47.0981,59602.0
2021-04-13 15:30:00,52.55,52.56,52.43,52.51,65379.0,47.0981,47.1071,46.9906,47.0623,65379.0
2021-04-13 15:40:00,52.51,52.63,52.49,52.61,78900.0,47.0623,47.1698,47.0444,47.1519,78900.0
2021-04-13 15:50:00,52.61,52.64,52.52,52.56,216416.0,47.1519,47.1788,47.0712,47.1071,216416.0
2021-04-14 09:30:00,53.09,53.61,52.97,53.54,200457.0,47.5821,48.0482,47.4746,47.9854,200457.0
2021-04-14 09:40:00,53.56,53.64,53.25,53.3,50309.0,48.0033,48.075,47.7255,47.7703,50309.0
2021-04-14 09:50:00,53.32,53.65,53.32,53.54,62326.0,47.7882,48.084,47.7882,47.9854,62326.0
2021-04-14 10:00:00,53.54,53.94,53.53,53.77,73780.0,47.9854,48.3439,47.9765,48.1916,73780.0
2021-04-14 10:10:00,53.79,53.87,53.72,53.82,32911.0,48.2095,48.2812,48.1467,48.2364,32911.0
2021-04-14 10:20:00,53.82,53.84,53.59,53.59,29197.0,48.2364,48.2543,48.0302,48.0302,29197.0
2021-04-14 10:30:00,53.61,54.28,53.61,54.25,143803.0,48.0482,48.6487,48.0482,48.6218,143803.0
2021-04-14 10:40:00,54.23,54.62,54.23,54.61,171571.0,48.6038,48.9534,48.6038,48.9444,171571.0
2021-04-14 10:50:00,54.62,54.79,54.56,54.68,82853.0,48.9534,49.1057,48.8996,49.0072,82853.0
2021-04-14 11:00:00,54.68,54.73,54.45,54.5,53332.0,49.0072,49.052,48.801,48.8458,53332.0
2021-04-14 11:10:00,54.51,54.66,54.45,54.51,39697.0,48.8548,48.9892,48.801,48.8548,39697.0
2021-04-14 11:20:00,54.52,54.88,54.49,54.81,97121.0,48.8638,49.1864,48.8369,49.1237,97121.0
2021-04-14 11:30:00,54.81,54.85,54.72,54.79,75458.0,49.1237,49.1595,49.043,49.1057,75458.0
2021-04-14 11:40:00,54.79,54.88,54.75,54.76,47215.0,49.1057,49.1864,49.0699,49.0789,47215.0
2021-04-14 11:50:00,54.75,54.77,54.6,54.65,32406.0,49.0699,49.0878,48.9355,48.9803,32406.0
2021-04-14 12:00:00,54.65,54.78,54.5,54.67,94327.0,48.9803,49.0968,48.8458,48.9982,94327.0
2021-04-14 12:10:00,54.67,54.81,54.63,54.79,98801.0,48.9982,49.1237,48.9623,49.1057,98801.0
2021-04-14 12:20:00,54.77,54.78,54.61,54.62,42303.0,49.0878,49.0968,48.9444,48.9534,42303.0
2021-04-14 12:30:00,54.63,54.68,54.56,54.64,52957.0,48.9623,49.0072,48.8996,48.9713,52957.0
2021-04-14 12:40:00,54.65,54.69,54.47,54.48,40637.0,48.9803,49.0161,48.8189,48.8279,40637.0
2021-04-14 12:50:00,54.47,54.49,54.31,54.32,36672.0,48.8189,48.8369,48.6755,48.6845,36672.0
2021-04-14 13:00:00,54.32,54.34,54.22,54.27,38546.0,48.6845,48.7024,48.5949,48.6397,38546.0
2021-04-14 13:10:00,54.29,54.29,54.01,54.09,83361.0,48.6576,48.6576,48.4067,48.4784,83361.0
2021-04-14 13:20:00,54.1,54.12,54.01,54.04,93548.0,48.4873,48.5053,48.4067,48.4336,93548.0
2021-04-14 13:30:00,54.05,54.13,54.03,54.09,61622.0,48.4425,48.5142,48.4246,48.4784,61622.0
2021-04-14 13:40:00,54.09,54.15,54.05,54.12,51524.0,48.4784,48.5321,48.4425,48.5053,51524.0
2021-04-14 13:50:00,54.12,54.27,54.04,54.08,67908.0,48.5053,48.6397,48.4336,48.4694,67908.0
2021-04-14 14:00:00,54.1,54.1,53.84,53.85,32519.0,48.4873,48.4873,48.2543,48.2633,32519.0
2021-04-14 14:10:00,53.86,54.11,53.82,53.98,78442.0,48.2722,48.4963,48.2364,48.3798,78442.0
2021-04-14 14:20:00,53.98,54.16,53.98,54.12,39867.0,48.3798,48.5411,48.3798,48.5053,39867.0
2021-04-14 14:30:00,54.13,54.14,53.93,54.02,29713.0,48.5142,48.5232,48.335,48.4156,29713.0
2021-04-14 14:40:00,54.03,54.12,53.96,53.97,50573.0,48.4246,48.5053,48.3618,48.3708,50573.0
2021-04-14 14:50:00,53.97,53.98,53.85,53.87,123536.0,48.3708,48.3798,48.2633,48.2812,123536.0
2021-04-14 15:00:00,53.87,53.87,53.6,53.64,98615.0,48.2812,48.2812,48.0392,48.075,98615.0
2021-04-14 15:10:00,53.65,53.85,53.6,53.64,86806.0,48.084,48.2633,48.0392,48.075,86806.0
2021-04-14 15:20:00,53.65,53.78,53.53,53.77,45402.0,48.084,48.2005,47.9765,48.1916,45402.0
2021-04-14 15:30:00,53.77,53.91,53.68,53.8,76011.0,48.1916,48.317,48.1109,48.2184,76011.0
2021-04-14 15:40:00,53.8,53.86,53.75,53.86,99486.0,48.2184,48.2722,48.1736,48.2722,99486.0
2021-04-14 15:50:00,53.89,53.89,53.75,53.87,334794.0,48.2991,48.2991,48.1736,48.2812,334794.0
2021-04-15 09:30:00,53.9,53.9,53.04,53.04,104041.0,48.3081,48.3081,47.5373,47.5373,104041.0
2021-04-15 09:40:00,53.04,53.2,52.94,53.11,93132.0,47.5373,47.6807,47.4477,47.6,93132.0
2021-04-15 09:50:00,53.11,53.36,52.97,53.36,61757.0,47.6,47.8241,47.4746,47.8241,61757.0
2021-04-15 10:00:00,53.32,53.34,53.03,53.06,36357.0,47.7882,47.8062,47.5283,47.5552,36357.0
2021-04-15 10:10:00,53.07,53.15,52.89,53.03,47994.0,47.5642,47.6359,47.4029,47.5283,47994.0
2021-04-15 10:20:00,53.03,53.55,53.01,53.46,63971.0,47.5283,47.9944,47.5104,47.9137,63971.0
2021-04-15 10:30:00,53.46,53.62,53.45,53.46,97312.0,47.9137,48.0571,47.9048,47.9137,97312.0
2021-04-15 10:40:00,53.48,53.71,53.4,53.66,71940.0,47.9316,48.1378,47.8599,48.093,71940.0
2021-04-15 10:50:00,53.68,53.79,53.64,53.74,59414.0,48.1109,48.2095,48.075,48.1647,59414.0
2021-04-15 11:00:00,53.74,53.9,53.67,53.67,95014.0,48.1647,48.3081,48.1019,48.1019,95014.0
2021-04-15 11:10:00,53.64,53.65,53.35,53.47,317917.0,48.075,48.084,47.8151,47.9227,317917.0
2021-04-15 11:20:00,53.49,53.52,53.36,53.38,48094.0,47.9406,47.9675,47.8241,47.842,48094.0
2021-04-15 11:30:00,53.37,53.62,53.34,53.59,37879.0,47.8331,48.0571,47.8062,48.0302,37879.0
2021-04-15 11:40:00,53.61,53.76,53.59,53.7,44807.0,48.0482,48.1826,48.0302,48.1288,44807.0
2021-04-15 11:50:00,53.68,53.78,53.63,53.72,37808.0,48.1109,48.2005,48.0661,48.1467,37808.0
2021-04-15 12:00:00,53.73,53.75,53.61,53.72,49548.0,48.1557,48.1736,48.0482,48.1467,49548.0
2021-04-15 12:10:00,53.7,53.75,53.65,53.72,70736.0,48.1288,48.1736,48.084,48.1467,70736.0
2021-04-15 12:20:00,53.72,53.79,53.62,53.64,53131.0,48.1467,48.2095,48.0571,48.075,53131.0
2021-04-15 12:30:00,53.65,53.7,53.54,53.54,33989.0,48.084,48.1288,47.9854,47.9854,33989.0
2021-04-15 12:40:00,53.54,53.58,53.45,53.52,28362.0,47.9854,48.0213,47.9048,47.9675,28362.0
2021-04-15 12:50:00,53.54,53.59,53.47,53.48,23723.0,47.9854,48.0302,47.9227,47.9316,23723.0
2021-04-15 13:00:00,53.49,53.58,53.44,53.47,27180.0,47.9406,48.0213,47.8958,47.9227,27180.0
2021-04-15 13:10:00,53.46,53.52,53.38,53.48,43216.0,47.9137,47.9675,47.842,47.9316,43216.0
2021-04-15 13:20:00,53.47,53.56,53.42,53.53,49107.0,47.9227,48.0033,47.8779,47.9765,49107.0
2021-04-15 13:30:00,53.52,53.6,53.5,53.52,47260.0,47.9675,48.0392,47.9496,47.9675,47260.0
2021-04-15 13:40:00,53.52,53.54,53.43,53.47,28002.0,47.9675,47.9854,47.8868,47.9227,28002.0
2021-04-15 13:50:00,53.47,53.59,53.44,53.59,30580.0,47.9227,48.0302,47.8958,48.0302,30580.0
2021-04-15 14:00:00,53.59,53.85,53.59,53.82,115476.0,48.0302,48.2633,48.0302,48.2364,115476.0
2021-04-15 14:10:00,53.81,53.91,53.65,53.71,79717.0,48.2274,48.317,48.084,48.1378,79717.0
2021-04-15 14:20:00,53.73,53.83,53.72,53.79,36531.0,48.1557,48.2453,48.1467,48.2095,36531.0
2021-04-15 14:30:00,53.79,53.83,53.76,53.79,56181.0,48.2095,48.2453,48.1826,48.2095,56181.0
2021-04-15 14:40:00,53.78,53.82,53.67,53.82,73722.0,48.2005,48.2364,48.1019,48.2364,73722.0
2021-04-15 14:50:00,53.81,53.82,53.72,53.77,44841.0,48.2274,48.2364,48.1467,48.1916,44841.0
2021-04-15 15:00:00,53.76,53.81,53.72,53.77,49942.0,48.1826,48.2274,48.1467,48.1916,49942.0
2021-04-15 15:10:00,53.77,53.78,53.6,53.65,26593.0,48.1916,48.2005,48.0392,48.084,26593.0
2021-04-15 15:20:00,53.64,53.65,53.49,53.5,29445.0,48.075,48.084,47.9406,47.9496,29445.0
2021-04-15 15:30:00,53.5,53.59,53.47,53.55,71139.0,47.9496,48.0302,47.9227,47.9944,71139.0
2021-04-15 15:40:00,53.55,53.73,53.53,53.73,110512.0,47.9944,48.1557,47.9765,48.1557,110512.0
2021-04-15 15:50:00,53.73,53.92,53.69,53.87,383788.0,48.1557,48.326,48.1199,48.2812,383788.0
2021-04-16 09:30:00,55.2,55.58,54.53,55.37,442795.0,49.4732,49.8138,48.8727,49.6256,442795.0
2021-04-16 09:40:00,55.33,55.42,54.86,54.91,117275.0,49.5897,49.6704,49.1685,49.2133,117275.0
2021-04-16 09:50:00,54.9,54.92,54.16,54.21,75354.0,49.2043,49.2223,48.5411,48.5859,75354.0
2021-04-16 10:00:00,54.21,54.22,53.9,54.05,96704.0,48.5859,48.5949,48.3081,48.4425,96704.0
2021-04-16 10:10:00,54.06,54.06,53.72,53.92,80049.0,48.4515,48.4515,48.1467,48.326,80049.0
2021-04-16 10:20:00,53.9,54.23,53.88,54.01,60023.0,48.3081,48.6038,48.2901,48.4067,60023.0
2021-04-16 10:30:00,54.02,54.35,53.74,54.34,77610.0,48.4156,48.7114,48.1647,48.7024,77610.0
2021-04-16 10:40:00,54.34,54.4,54.15,54.23,117632.0,48.7024,48.7562,48.5321,48.6038,117632.0
2021-04-16 10:50:00,54.24,54.25,53.97,53.98,63139.0,48.6128,48.6218,48.3708,48.3798,63139.0
2021-04-16 11:00:00,53.96,54.25,53.95,54.16,36317.0,48.3618,48.6218,48.3529,48.5411,36317.0
2021-04-16 11:10:00,54.15,54.27,54.09,54.26,105048.0,48.5321,48.6397,48.4784,48.6307,105048.0
2021-04-16 11:20:00,54.26,54.33,54.17,54.19,43383.0,48.6307,48.6935,48.5501,48.568,43383.0
2021-04-16 11:30:00,54.15,54.25,54.09,54.15,31633.0,48.5321,48.6218,48.4784,48.5321,31633.0
2021-04-16 11:40:00,54.16,54.26,53.96,54.26,33377.0,48.5411,48.6307,48.3618,48.6307,33377.0
2021-04-16 11:50:00,54.27,54.27,54.08,54.09,26134.0,48.6397,48.6397,48.4694,48.4784,26134.0
2021-04-16 12:00:00,54.08,54.25,54.08,54.11,25922.0,48.4694,48.6218,48.4694,48.4963,25922.0
2021-04-16 12:10:00,54.09,54.14,54.05,54.1,19805.0,48.4784,48.5232,48.4425,48.4873,19805.0
2021-04-16 12:20:00,54.1,54.22,54.07,54.19,30700.0,48.4873,48.5949,48.4604,48.568,30700.0
2021-04-16 12:30:00,54.19,54.21,54.08,54.12,22887.0,48.568,48.5859,48.4694,48.5053,22887.0
2021-04-16 12:40:00,54.12,54.25,54.12,54.25,21204.0,48.5053,48.6218,48.5053,48.6218,21204.0
2021-04-16 12:50:00,54.25,54.3,54.18,54.26,28504.0,48.6218,48.6666,48.559,48.6307,28504.0
2021-04-16 13:00:00,54.27,54.46,54.22,54.44,82057.0,48.6397,48.81,48.5949,48.7921,82057.0
2021-04-16 13:10:00,54.44,54.55,54.44,54.52,44247.0,48.7921,48.8906,48.7921,48.8638,44247.0
2021-04-16 13:20:00,54.54,54.65,54.52,54.62,65825.0,48.8817,48.9803,48.8638,48.9534,65825.0
2021-04-16 13:30:00,54.62,54.68,54.56,54.58,29401.0,48.9534,49.0072,48.8996,48.9175,29401.0
2021-04-16 13:40:00,54.58,54.65,54.53,54.63,30134.0,48.9175,48.9803,48.8727,48.9623,30134.0
2021-04-16 13:50:00,54.63,54.63,54.52,54.54,25653.0,48.9623,48.9623,48.8638,48.8817,25653.0
2021-04-16 14:00:00,54.53,54.76,54.5,54.61,49210.0,48.8727,49.0789,48.8458,48.9444,49210.0
2021-04-16 14:10:00,54.59,54.59,54.49,54.51,29635.0,48.9265,48.9265,48.8369,48.8548,29635.0
2021-04-16 14:20:00,54.5,54.51,54.41,54.42,24411.0,48.8458,48.8548,48.7652,48.7741,24411.0
2021-04-16 14:30:00,54.42,54.46,54.37,54.39,39629.0,48.7741,48.81,48.7293,48.7472,39629.0
2021-04-16 14:40:00,54.39,54.53,54.37,54.5,45247.0,48.7472,48.8727,48.7293,48.8458,45247.0
2021-04-16 14:50:00,54.49,54.64,54.48,54.61,33813.0,48.8369,48.9713,48.8279,48.9444,33813.0
2021-04-16 15:00:00,54.6,54.66,54.52,54.54,45007.0,48.9355,48.9892,48.8638,48.8817,45007.0
2021-04-16 15:10:00,54.55,54.57,54.42,54.43,48836.0,48.8906,48.9086,48.7741,48.7831,48836.0
2021-04-16 15:20:00,54.44,54.51,54.41,54.49,41384.0,48.7921,48.8548,48.7652,48.8369,41384.0
2021-04-16 15:30:00,54.5,54.53,54.41,54.46,65633.0,48.8458,48.8727,48.7652,48.81,65633.0
2021-04-16 15:40:00,54.46,54.54,54.42,54.44,120873.0,48.81,48.8817,48.7741,48.7921,120873.0
2021-04-16 15:50:00,54.44,54.5,54.21,54.28,547385.0,48.7921,48.8458,48.5859,48.6487,547385.0
2021-04-19 09:30:00,53.85,54.31,53.85,54.05,100222.0,48.2633,48.6755,48.2633,48.4425,100222.0
2021-04-19 09:40:00,54.08,54.24,53.94,54.16,54192.0,48.4694,48.6128,48.3439,48.5411,54192.0
2021-04-19 09:50:00,54.17,54.33,54.14,54.18,34615.0,48.5501,48.6935,48.5232,48.559,34615.0
2021-04-19 10:00:00,54.16,54.22,53.64,53.71,62258.0,48.5411,48.5949,48.075,48.1378,62258.0
2021-04-19 10:10:00,53.71,53.74,53.45,53.52,84383.0,48.1378,48.1647,47.9048,47.9675,84383.0
2021-04-19 10:20:00,53.5,53.96,53.45,53.96,79187.0,47.9496,48.3618,47.9048,48.3618,79187.0
2021-04-19 10:30:00,53.97,53.98,53.5,53.53,42656.0,48.3708,48.3798,47.9496,47.9765,42656.0
2021-04-19 10:40:00,53.52,53.53,53.18,53.23,70215.0,47.9675,47.9765,47.6628,47.7076,70215.0
2021-04-19 10:50:00,53.22,53.34,53.06,53.1,62764.0,47.6986,47.8062,47.5552,47.5911,62764.0
2021-04-19 11:00:00,53.09,53.23,53.02,53.03,48526.0,47.5821,47.7076,47.5194,47.5283,48526.0
2021-04-19 11:10:00,53.02,53.1,52.86,53.1,54610.0,47.5194,47.5911,47.376,47.5911,54610.0
2021-04-19 11:20:00,53.12,53.42,53.09,53.35,57614.0,47.609,47.8779,47.5821,47.8151,57614.0
2021-04-19 11:30:00,53.39,53.49,53.34,53.44,52933.0,47.851,47.9406,47.8062,47.8958,52933.0
2021-04-19 11:40:00,53.45,53.45,53.18,53.28,44971.0,47.9048,47.9048,47.6628,47.7524,44971.0
2021-04-19 11:50:00,53.28,53.45,53.18,53.18,28788.0,47.7524,47.9048,47.6628,47.6628,28788.0
2021-04-19 12:00:00,53.15,53.31,53.13,53.3,29684.0,47.6359,47.7793,47.618,47.7703,29684.0
2021-04-19 12:10:00,53.3,53.42,53.27,53.36,32788.0,47.7703,47.8779,47.7434,47.8241,32788.0
2021-04-19 12:20:00,53.36,53.39,53.32,53.34,42237.0,47.8241,47.851,47.7882,47.8062,42237.0
2021-04-19 12:30:00,53.34,53.41,53.23,53.39,38077.0,47.8062,47.8689,47.7076,47.851,38077.0
2021-04-19 12:40:00,53.39,53.41,53.26,53.33,41276.0,47.851,47.8689,47.7345,47.7972,41276.0
2021-04-19 12:50:00,53.33,53.42,53.24,53.24,41216.0,47.7972,47.8779,47.7165,47.7165,41216.0
2021-04-19 13:00:00,53.23,53.37,53.19,53.2,35571.0,47.7076,47.8331,47.6717,47.6807,35571.0
2021-04-19 13:10:00,53.2,53.31,53.19,53.25,40327.0,47.6807,47.7793,47.6717,47.7255,40327.0
2021-04-19 13:20:00,53.24,53.29,53.12,53.12,28652.0,47.7165,47.7614,47.609,47.609,28652.0
2021-04-19 13:30:00,53.13,53.25,53.08,53.25,23114.0,47.618,47.7255,47.5731,47.7255,23114.0
2021-04-19 13:40:00,53.24,53.36,53.23,53.34,38489.0,47.7165,47.8241,47.7076,47.8062,38489.0
2021-04-19 13:50:00,53.35,53.38,53.27,53.33,30051.0,47.8151,47.842,47.7434,47.7972,30051.0
2021-04-19 14:00:00,53.32,53.34,53.17,53.19,34458.0,47.7882,47.8062,47.6538,47.6717,34458.0
2021-04-19 14:10:00,53.2,53.29,53.18,53.25,49025.0,47.6807,47.7614,47.6628,47.7255,49025.0
2021-04-19 14:20:00,53.25,53.39,53.23,53.27,77079.0,47.7255,47.851,47.7076,47.7434,77079.0
2021-04-19 14:30:00,53.28,53.32,53.12,53.13,44370.0,47.7524,47.7882,47.609,47.618,44370.0
2021-04-19 14:40:00,53.12,53.42,53.11,53.28,370326.0,47.609,47.8779,47.6,47.7524,370326.0
2021-04-19 14:50:00,53.28,53.29,53.21,53.26,72434.0,47.7524,47.7614,47.6897,47.7345,72434.0
2021-04-19 15:00:00,53.27,53.42,53.22,53.35,45521.0,47.7434,47.8779,47.6986,47.8151,45521.0
2021-04-19 15:10:00,53.34,53.37,53.24,53.25,54631.0,47.8062,47.8331,47.7165,47.7255,54631.0
2021-04-19 15:20:00,53.25,53.32,53.23,53.28,49620.0,47.7255,47.7882,47.7076,47.7524,49620.0
2021-04-19 15:30:00,53.28,53.49,53.25,53.46,120686.0,47.7524,47.9406,47.7255,47.9137,120686.0
2021-04-19 15:40:00,53.46,53.48,53.32,53.34,76215.0,47.9137,47.9316,47.7882,47.8062,76215.0
2021-04-19 15:50:00,53.34,53.46,53.32,53.44,260865.0,47.8062,47.9137,47.7882,47.8958,260865.0
2021-04-20 09:30:00,53.09,53.23,52.59,52.69,104575.0,47.5821,47.7076,47.134,47.2236,104575.0
2021-04-20 09:40:00,52.69,52.77,52.44,52.58,92950.0,47.2236,47.2953,46.9995,47.125,92950.0
2021-04-20 09:50:00,52.56,52.62,52.19,52.23,78598.0,47.1071,47.1609,46.7755,46.8113,78598.0
2021-04-20 10:00:00,52.23,52.58,52.19,52.39,127198.0,46.8113,47.125,46.7755,46.9547,127198.0
2021-04-20 10:10:00,52.39,52.56,52.32,52.53,45608.0,46.9547,47.1071,46.892,47.0802,45608.0
2021-04-20 10:20:00,52.53,52.68,52.49,52.59,51843.0,47.0802,47.2146,47.0444,47.134,51843.0
2021-04-20 10:30:00,52.58,52.58,52.27,52.3,108681.0,47.125,47.125,46.8472,46.8741,108681.0
2021-04-20 10:40:00,52.28,52.28,51.75,51.75,103331.0,46.8561,46.8561,46.3811,46.3811,103331.0
2021-04-20 10:50:00,51.74,51.85,51.5,51.75,148966.0,46.3722,46.4708,46.1571,46.3811,148966.0
2021-04-20 11:00:00,51.75,51.75,51.55,51.68,97419.0,46.3811,46.3811,46.2019,46.3184,97419.0
2021-04-20 11:10:00,51.69,51.82,51.5,51.5,142085.0,46.3274,46.4439,46.1571,46.1571,142085.0
2021-04-20 11:20:00,51.5,51.83,51.45,51.81,93033.0,46.1571,46.4528,46.1123,46.4349,93033.0
2021-04-20 11:30:00,51.81,51.86,51.66,51.72,60005.0,46.4349,46.4797,46.3005,46.3542,60005.0
2021-04-20 11:40:00,51.73,52.04,51.71,51.91,72863.0,46.3632,46.641,46.3453,46.5245,72863.0
2021-04-20 11:50:00,51.9,52.02,51.8,52.02,82256.0,46.5156,46.6231,46.4259,46.6231,82256.0
2021-04-20 12:00:00,52.03,52.07,51.89,52.0,63769.0,46.6321,46.6679,46.5066,46.6052,63769.0
2021-04-20 12:10:00,52.0,52.25,52.0,52.16,58054.0,46.6052,46.8293,46.6052,46.7486,58054.0
2021-04-20 12:20:00,52.16,52.21,52.09,52.16,39088.0,46.7486,46.7934,46.6859,46.7486,39088.0
2021-04-20 12:30:00,52.17,52.27,52.05,52.07,62454.0,46.7576,46.8472,46.65,46.6679,62454.0
2021-04-20 12:40:00,52.05,52.09,51.99,52.03,45581.0,46.65,46.6859,46.5962,46.6321,45581.0
2021-04-20 12:50:00,52.03,52.12,51.93,52.1,41400.0,46.6321,46.7127,46.5425,46.6948,41400.0
2021-04-20 13:00:00,52.1,52.15,51.96,52.03,66181.0,46.6948,46.7396,46.5693,46.6321,66181.0
2021-04-20 13:10:00,52.04,52.15,51.99,52.14,23060.0,46.641,46.7396,46.5962,46.7307,23060.0
2021-04-20 13:20:00,52.15,52.17,52.02,52.06,39789.0,46.7396,46.7576,46.6231,46.659,39789.0
2021-04-20 13:30:00,52.07,52.07,51.91,51.99,38250.0,46.6679,46.6679,46.5245,46.5962,38250.0
2021-04-20 13:40:00,51.99,51.99,51.9,51.92,38743.0,46.5962,46.5962,46.5156,46.5335,38743.0
2021-04-20 13:50:00,51.92,52.04,51.91,52.03,26176.0,46.5335,46.641,46.5245,46.6321,26176.0
2021-04-20 14:00:00,52.03,52.17,52.03,52.13,51844.0,46.6321,46.7576,46.6321,46.7217,51844.0
2021-04-20 14:10:00,52.15,52.15,52.03,52.1,36364.0,46.7396,46.7396,46.6321,46.6948,36364.0
2021-04-20 14:20:00,52.1,52.17,52.01,52.06,51601.0,46.6948,46.7576,46.6142,46.659,51601.0
2021-04-20 14:30:00,52.05,52.06,51.94,51.94,55440.0,46.65,46.659,46.5514,46.5514,55440.0
2021-04-20 14:40:00,51.96,52.03,51.95,52.0,68455.0,46.5693,46.6321,46.5604,46.6052,68455.0
2021-04-20 14:50:00,52.0,52.09,51.93,51.95,40232.0,46.6052,46.6859,46.5425,46.5604,40232.0
2021-04-20 15:00:00,51.96,52.16,51.94,52.15,43482.0,46.5693,46.7486,46.5514,46.7396,43482.0
2021-04-20 15:10:00,52.15,52.18,52.08,52.08,40314.0,46.7396,46.7665,46.6769,46.6769,40314.0
2021-04-20 15:20:00,52.08,52.16,52.01,52.02,35251.0,46.6769,46.7486,46.6142,46.6231,35251.0
2021-04-20 15:30:00,52.02,52.06,51.89,51.96,68922.0,46.6231,46.659,46.5066,46.5693,68922.0
2021-04-20 15:40:00,51.96,51.99,51.91,51.96,81908.0,46.5693,46.5962,46.5245,46.5693,81908.0
2021-04-20 15:50:00,51.96,52.17,51.95,52.05,339773.0,46.5693,46.7576,46.5604,46.65,339773.0
2021-04-21 09:30:00,51.43,52.08,51.28,52.08,79286.0,46.0943,46.6769,45.9599,46.6769,79286.0
2021-04-21 09:40:00,52.06,52.32,51.97,52.27,41237.0,46.659,46.892,46.5783,46.8472,41237.0
2021-04-21 09:50:00,52.27,52.41,52.06,52.13,51242.0,46.8472,46.9727,46.659,46.7217,51242.0
2021-04-21 10:00:00,52.13,52.51,52.13,52.51,35642.0,46.7217,47.0623,46.7217,47.0623,35642.0
2021-04-21 10:10:00,52.51,52.75,52.43,52.74,61307.0,47.0623,47.2774,46.9906,47.2684,61307.0
2021-04-21 10:20:00,52.74,52.77,52.55,52.58,34817.0,47.2684,47.2953,47.0981,47.125,34817.0
2021-04-21 10:30:00,52.55,52.94,52.55,52.83,82867.0,47.0981,47.4477,47.0981,47.3491,82867.0
2021-04-21 10:40:00,52.86,52.99,52.78,52.96,33623.0,47.376,47.4925,47.3043,47.4656,33623.0
2021-04-21 10:50:00,52.97,53.12,52.93,53.01,58080.0,47.4746,47.609,47.4387,47.5104,58080.0
2021-04-21 11:00:00,53.03,53.12,52.9,52.94,30037.0,47.5283,47.609,47.4118,47.4477,30037.0
2021-04-21 11:10:00,52.98,53.0,52.72,52.72,38082.0,47.4835,47.5014,47.2505,47.2505,38082.0
2021-04-21 11:20:00,52.72,52.83,52.66,52.78,62146.0,47.2505,47.3491,47.1967,47.3043,62146.0
2021-04-21 11:30:00,52.77,52.82,52.65,52.74,40882.0,47.2953,47.3401,47.1878,47.2684,40882.0
2021-04-21 11:40:00,52.74,52.95,52.7,52.91,32678.0,47.2684,47.4566,47.2326,47.4208,32678.0
2021-04-21 11:50:00,52.88,53.02,52.88,52.93,42447.0,47.3939,47.5194,47.3939,47.4387,42447.0
2021-04-21 12:00:00,52.95,53.15,52.91,53.07,31217.0,47.4566,47.6359,47.4208,47.5642,31217.0
2021-04-21 12:10:00,53.1,53.14,52.95,53.06,61866.0,47.5911,47.6269,47.4566,47.5552,61866.0
2021-04-21 12:20:00,53.05,53.11,53.02,53.05,32793.0,47.5463,47.6,47.5194,47.5463,32793.0
2021-04-21 12:30:00,53.04,53.23,53.03,53.21,51794.0,47.5373,47.7076,47.5283,47.6897,51794.0
2021-04-21 12:40:00,53.21,53.21,53.13,53.15,32204.0,47.6897,47.6897,47.618,47.6359,32204.0
2021-04-21 12:50:00,53.14,53.14,53.02,53.11,29873.0,47.6269,47.6269,47.5194,47.6,29873.0
2021-04-21 13:00:00,53.12,53.12,52.98,53.0,26462.0,47.609,47.609,47.4835,47.5014,26462.0
2021-04-21 13:10:00,53.0,53.01,52.9,52.97,22064.0,47.5014,47.5104,47.4118,47.4746,22064.0
2021-04-21 13:20:00,52.96,53.04,52.83,52.83,21332.0,47.4656,47.5373,47.3491,47.3491,21332.0
2021-04-21 13:30:00,52.82,52.9,52.82,52.86,24550.0,47.3401,47.4118,47.3401,47.376,24550.0
2021-04-21 13:40:00,52.85,52.98,52.84,52.94,15720.0,47.367,47.4835,47.358,47.4477,15720.0
2021-04-21 13:50:00,52.97,53.05,52.94,53.04,15873.0,47.4746,47.5463,47.4477,47.5373,15873.0
2021-04-21 14:00:00,53.04,53.16,53.02,53.03,31317.0,47.5373,47.6448,47.5194,47.5283,31317.0
2021-04-21 14:10:00,53.02,53.11,52.97,53.1,15352.0,47.5194,47.6,47.4746,47.5911,15352.0
2021-04-21 14:20:00,53.1,53.14,53.04,53.05,25993.0,47.5911,47.6269,47.5373,47.5463,25993.0
2021-04-21 14:30:00,53.05,53.11,53.01,53.06,28715.0,47.5463,47.6,47.5104,47.5552,28715.0
2021-04-21 14:40:00,53.06,53.17,53.03,53.13,21885.0,47.5552,47.6538,47.5283,47.618,21885.0
2021-04-21 14:50:00,53.13,53.28,53.12,53.28,27959.0,47.618,47.7524,47.609,47.7524,27959.0
2021-04-21 15:00:00,53.28,53.33,53.26,53.28,24182.0,47.7524,47.7972,47.7345,47.7524,24182.0
2021-04-21 15:10:00,53.28,53.33,53.24,53.24,29039.0,47.7524,47.7972,47.7165,47.7165,29039.0
2021-04-21 15:20:00,53.23,53.24,53.1,53.12,37574.0,47.7076,47.7165,47.5911,47.609,37574.0
2021-04-21 15:30:00,53.12,53.24,53.06,53.18,53666.0,47.609,47.7165,47.5552,47.6628,53666.0
2021-04-21 15:40:00,53.18,53.36,53.12,53.33,62975.0,47.6628,47.8241,47.609,47.7972,62975.0
2021-04-21 15:50:00,53.35,53.42,53.2,53.31,193455.0,47.8151,47.8779,47.6807,47.7793,193455.0
2021-04-22 09:30:00,53.31,53.31,52.32,52.32,106279.0,47.7793,47.7793,46.892,46.892,106279.0
2021-04-22 09:40:00,52.36,52.53,52.22,52.49,86253.0,46.9278,47.0802,46.8024,47.0444,86253.0
2021-04-22 09:50:00,52.52,52.78,52.45,52.7,83427.0,47.0712,47.3043,47.0085,47.2326,83427.0
2021-04-22 10:00:00,52.7,52.77,52.41,52.7,101121.0,47.2326,47.2953,46.9727,47.2326,101121.0
2021-04-22 10:10:00,52.71,53.01,52.62,52.64,107111.0,47.2415,47.5104,47.1609,47.1788,107111.0
2021-04-22 10:20:00,52.64,52.68,52.34,52.34,101801.0,47.1788,47.2146,46.9099,46.9099,101801.0
2021-04-22 10:30:00,52.33,52.39,52.19,52.25,163389.0,46.901,46.9547,46.7755,46.8293,163389.0
2021-04-22 10:40:00,52.26,52.63,52.23,52.59,130430.0,46.8382,47.1698,46.8113,47.134,130430.0
2021-04-22 10:50:00,52.6,52.77,52.6,52.74,60735.0,47.1429,47.2953,47.1429,47.2684,60735.0
2021-04-22 11:00:00,52.75,53.03,52.74,52.97,76841.0,47.2774,47.5283,47.2684,47.4746,76841.0
2021-04-22 11:10:00,52.94,53.16,52.85,53.07,106864.0,47.4477,47.6448,47.367,47.5642,106864.0
2021-04-22 11:20:00,53.07,53.18,53.04,53.07,61602.0,47.5642,47.6628,47.5373,47.5642,61602.0
2021-04-22 11:30:00,53.08,53.14,52.95,53.08,90372.0,47.5731,47.6269,47.4566,47.5731,90372.0
2021-04-22 11:40:00,53.09,53.19,52.94,52.99,80942.0,47.5821,47.6717,47.4477,47.4925,80942.0
2021-04-22 11:50:00,52.97,53.09,52.91,53.02,70421.0,47.4746,47.5821,47.4208,47.5194,70421.0
2021-04-22 12:00:00,53.01,53.06,52.98,53.06,42891.0,47.5104,47.5552,47.4835,47.5552,42891.0
2021-04-22 12:10:00,53.06,53.07,52.98,53.05,58086.0,47.5552,47.5642,47.4835,47.5463,58086.0
2021-04-22 12:20:00,53.06,53.18,53.03,53.04,77898.0,47.5552,47.6628,47.5283,47.5373,77898.0
2021-04-22 12:30:00,53.03,53.11,52.96,53.04,59473.0,47.5283,47.6,47.4656,47.5373,59473.0
2021-04-22 12:40:00,53.04,53.18,53.03,53.1,50865.0,47.5373,47.6628,47.5283,47.5911,50865.0
2021-04-22 12:50:00,53.1,53.16,53.08,53.13,80821.0,47.5911,47.6448,47.5731,47.618,80821.0
2021-04-22 13:00:00,53.13,53.14,52.67,52.82,99555.0,47.618,47.6269,47.2057,47.3401,99555.0
2021-04-22 13:10:00,52.81,52.81,52.51,52.52,71066.0,47.3312,47.3312,47.0623,47.0712,71066.0
2021-04-22 13:20:00,52.53,53.03,52.53,53.02,61529.0,47.0802,47.5283,47.0802,47.5194,61529.0
2021-04-22 13:30:00,53.01,53.01,52.65,52.73,167163.0,47.5104,47.5104,47.1878,47.2595,167163.0
2021-04-22 13:40:00,52.73,52.73,52.35,52.4,72001.0,47.2595,47.2595,46.9189,46.9637,72001.0
2021-04-22 13:50:00,52.39,52.42,52.09,52.16,129705.0,46.9547,46.9816,46.6859,46.7486,129705.0
2021-04-22 14:00:00,52.17,52.25,51.97,52.22,115837.0,46.7576,46.8293,46.5783,46.8024,115837.0
2021-04-22 14:10:00,52.22,52.33,52.14,52.3,84428.0,46.8024,46.901,46.7307,46.8741,84428.0
2021-04-22 14:20:00,52.3,52.47,52.18,52.46,79403.0,46.8741,47.0264,46.7665,47.0175,79403.0
2021-04-22 14:30:00,52.46,52.51,52.41,52.47,58265.0,47.0175,47.0623,46.9727,47.0264,58265.0
2021-04-22 14:40:00,52.47,52.55,52.38,52.42,78421.0,47.0264,47.0981,46.9458,46.9816,78421.0
2021-04-22 14:50:00,52.42,52.54,52.33,52.51,68632.0,46.9816,47.0892,46.901,47.0623,68632.0
2021-04-22 15:00:00,52.51,52.56,52.28,52.3,105843.0,47.0623,47.1071,46.8561,46.8741,105843.0
2021-04-22 15:10:00,52.3,52.38,52.15,52.22,79632.0,46.8741,46.9458,46.7396,46.8024,79632.0
2021-04-22 15:20:00,52.22,52.24,52.14,52.23,78729.0,46.8024,46.8203,46.7307,46.8113,78729.0
2021-04-22 15:30:00,52.23,52.37,52.23,52.24,103308.0,46.8113,46.9368,46.8113,46.8203,103308.0
2021-04-22 15:40:00,52.24,52.4,52.19,52.27,141894.0,46.8203,46.9637,46.7755,46.8472,141894.0
2021-04-22 15:50:00,52.25,52.33,52.01,52.07,588250.0,46.8293,46.901,46.6142,46.6679,588250.0
2021-04-23 09:30:00,52.44,52.88,52.09,52.62,135958.0,46.9995,47.3939,46.6859,47.1609,135958.0
2021-04-23 09:40:00,52.67,52.9,52.53,52.77,58653.0,47.2057,47.4118,47.0802,47.2953,58653.0
2021-04-23 09:50:00,52.78,53.0,52.63,52.96,96511.0,47.3043,47.5014,47.1698,47.4656,96511.0
2021-04-23 10:00:00,52.95,53.13,52.78,52.8,62208.0,47.4566,47.618,47.3043,47.3222,62208.0
2021-04-23 10:10:00,52.81,53.0,52.77,52.83,69608.0,47.3312,47.5014,47.2953,47.3491,69608.0
2021-04-23 10:20:00,52.86,53.15,52.83,53.14,54974.0,47.376,47.6359,47.3491,47.6269,54974.0
2021-04-23 10:30:00,53.15,53.16,52.9,52.9,64611.0,47.6359,47.6448,47.4118,47.4118,64611.0
2021-04-23 10:40:00,52.9,52.95,52.71,52.73,59923.0,47.4118,47.4566,47.2415,47.2595,59923.0
2021-04-23 10:50:00,52.75,52.83,52.68,52.78,82946.0,47.2774,47.3491,47.2146,47.3043,82946.0
2021-04-23 11:00:00,52.79,52.98,52.76,52.79,69177.0,47.3132,47.4835,47.2863,47.3132,69177.0
2021-04-23 11:10:00,52.77,52.9,52.65,52.87,55507.0,47.2953,47.4118,47.1878,47.3849,55507.0
2021-04-23 11:20:00,52.86,52.92,52.64,52.73,58023.0,47.376,47.4297,47.1788,47.2595,58023.0
2021-04-23 11:30:00,52.73,52.73,52.56,52.66,59084.0,47.2595,47.2595,47.1071,47.1967,59084.0
2021-04-23 11:40:00,52.66,52.75,52.61,52.72,64605.0,47.1967,47.2774,47.1519,47.2505,64605.0
2021-04-23 11:50:00,52.72,52.81,52.64,52.68,54106.0,47.2505,47.3312,47.1788,47.2146,54106.0
2021-04-23 12:00:00,52.68,52.74,52.59,52.7,58468.0,47.2146,47.2684,47.134,47.2326,58468.0
2021-04-23 12:10:00,52.69,52.69,52.52,52.53,66794.0,47.2236,47.2236,47.0712,47.0802,66794.0
2021-04-23 12:20:00,52.53,52.64,52.53,52.57,63415.0,47.0802,47.1788,47.0802,47.1161,63415.0
2021-04-23 12:30:00,52.57,52.62,52.48,52.52,49962.0,47.1161,47.1609,47.0354,47.0712,49962.0
2021-04-23 12:40:00,52.52,52.71,52.47,52.69,82034.0,47.0712,47.2415,47.0264,47.2236,82034.0
2021-04-23 12:50:00,52.68,52.86,52.68,52.74,86871.0,47.2146,47.376,47.2146,47.2684,86871.0
2021-04-23 13:00:00,52.73,52.77,52.61,52.63,40296.0,47.2595,47.2953,47.1519,47.1698,40296.0
2021-04-23 13:10:00,52.61,52.61,52.52,52.57,42373.0,47.1519,47.1519,47.0712,47.1161,42373.0
2021-04-23 13:20:00,52.58,52.67,52.57,52.64,61294.0,47.125,47.2057,47.1161,47.1788,61294.0
2021-04-23 13:30:00,52.64,52.75,52.63,52.66,56128.0,47.1788,47.2774,47.1698,47.1967,56128.0
2021-04-23 13:40:00,52.66,52.74,52.66,52.7,51193.0,47.1967,47.2684,47.1967,47.2326,51193.0
2021-04-23 13:50:00,52.71,52.75,52.62,52.73,52441.0,47.2415,47.2774,47.1609,47.2595,52441.0
2021-04-23 14:00:00,52.73,52.81,52.68,52.72,60441.0,47.2595,47.3312,47.2146,47.2505,60441.0
2021-04-23 14:10:00,52.72,52.76,52.64,52.64,47726.0,47.2505,47.2863,47.1788,47.1788,47726.0
2021-04-23 14:20:00,52.64,52.7,52.56,52.65,48738.0,47.1788,47.2326,47.1071,47.1878,48738.0
2021-04-23 14:30:00,52.64,52.8,52.59,52.75,59181.0,47.1788,47.3222,47.134,47.2774,59181.0
2021-04-23 14:40:00,52.75,52.83,52.73,52.79,45702.0,47.2774,47.3491,47.2595,47.3132,45702.0
2021-04-23 14:50:00,52.8,52.89,52.76,52.84,57705.0,47.3222,47.4029,47.2863,47.358,57705.0
2021-04-23 15:00:00,52.85,52.95,52.84,52.95,67313.0,47.367,47.4566,47.358,47.4566,67313.0
2021-04-23 15:10:00,52.94,53.01,52.92,52.96,121207.0,47.4477,47.5104,47.4297,47.4656,121207.0
2021-04-23 15:20:00,52.96,53.12,52.95,53.08,104703.0,47.4656,47.609,47.4566,47.5731,104703.0
2021-04-23 15:30:00,53.08,53.24,53.07,53.18,95704.0,47.5731,47.7165,47.5642,47.6628,95704.0
2021-04-23 15:40:00,53.18,53.18,53.0,53.03,111176.0,47.6628,47.6628,47.5014,47.5283,111176.0
2021-04-23 15:50:00,53.03,53.07,52.94,53.0,372434.0,47.5283,47.5642,47.4477,47.5014,372434.0
2021-04-26 09:30:00,52.84,53.23,52.72,53.22,164573.0,47.358,47.7076,47.2505,47.6986,164573.0
2021-04-26 09:40:00,53.22,53.58,53.19,53.54,65062.0,47.6986,48.0213,47.6717,47.9854,65062.0
2021-04-26 09:50:00,53.53,53.56,53.29,53.35,76283.0,47.9765,48.0033,47.7614,47.8151,76283.0
2021-04-26 10:00:00,53.36,53.52,53.28,53.35,73483.0,47.8241,47.9675,47.7524,47.8151,73483.0
2021-04-26 10:10:00,53.34,53.48,53.29,53.4,75958.0,47.8062,47.9316,47.7614,47.8599,75958.0
2021-04-26 10:20:00,53.4,53.55,53.3,53.38,70255.0,47.8599,47.9944,47.7703,47.842,70255.0
2021-04-26 10:30:00,53.39,53.53,53.31,53.37,56792.0,47.851,47.9765,47.7793,47.8331,56792.0
2021-04-26 10:40:00,53.36,53.37,53.07,53.11,59488.0,47.8241,47.8331,47.5642,47.6,59488.0
2021-04-26 10:50:00,53.12,53.18,52.94,53.04,68855.0,47.609,47.6628,47.4477,47.5373,68855.0
2021-04-26 11:00:00,53.05,53.23,53.04,53.17,60442.0,47.5463,47.7076,47.5373,47.6538,60442.0
2021-04-26 11:10:00,53.17,53.29,53.07,53.28,54754.0,47.6538,47.7614,47.5642,47.7524,54754.0
2021-04-26 11:20:00,53.27,53.31,53.17,53.19,52286.0,47.7434,47.7793,47.6538,47.6717,52286.0
2021-04-26 11:30:00,53.19,53.2,53.1,53.16,53111.0,47.6717,47.6807,47.5911,47.6448,53111.0
2021-04-26 11:40:00,53.16,53.35,53.15,53.23,63016.0,47.6448,47.8151,47.6359,47.7076,63016.0
2021-04-26 11:50:00,53.22,53.45,53.22,53.45,62151.0,47.6986,47.9048,47.6986,47.9048,62151.0
2021-04-26 12:00:00,53.46,53.49,53.24,53.24,54977.0,47.9137,47.9406,47.7165,47.7165,54977.0
2021-04-26 12:10:00,53.25,53.3,53.18,53.21,57386.0,47.7255,47.7703,47.6628,47.6897,57386.0
2021-04-26 12:20:00,53.21,53.24,53.15,53.22,68032.0,47.6897,47.7165,47.6359,47.6986,68032.0
2021-04-26 12:30:00,53.23,53.3,53.15,53.25,58900.0,47.7076,47.7703,47.6359,47.7255,58900.0
2021-04-26 12:40:00,53.24,53.4,53.23,53.37,91505.0,47.7165,47.8599,47.7076,47.8331,91505.0
2021-04-26 12:50:00,53.36,53.37,53.23,53.3,56519.0,47.8241,47.8331,47.7076,47.7703,56519.0
2021-04-26 13:00:00,53.3,53.34,53.24,53.28,55885.0,47.7703,47.8062,47.7165,47.7524,55885.0
2021-04-26 13:10:00,53.28,53.42,53.28,53.4,73009.0,47.7524,47.8779,47.7524,47.8599,73009.0
2021-04-26 13:20:00,53.4,53.43,53.25,53.3,44310.0,47.8599,47.8868,47.7255,47.7703,44310.0
2021-04-26 13:30:00,53.31,53.36,53.21,53.24,47840.0,47.7793,47.8241,47.6897,47.7165,47840.0
2021-04-26 13:40:00,53.25,53.3,53.23,53.27,41362.0,47.7255,47.7703,47.7076,47.7434,41362.0
2021-04-26 13:50:00,53.27,53.28,53.23,53.23,33373.0,47.7434,47.7524,47.7076,47.7076,33373.0
2021-04-26 14:00:00,53.23,53.31,53.2,53.25,50679.0,47.7076,47.7793,47.6807,47.7255,50679.0
2021-04-26 14:10:00,53.25,53.26,53.11,53.12,44813.0,47.7255,47.7345,47.6,47.609,44813.0
2021-04-26 14:20:00,53.12,53.16,53.07,53.15,51795.0,47.609,47.6448,47.5642,47.6359,51795.0
2021-04-26 14:30:00,53.16,53.2,53.11,53.16,79319.0,47.6448,47.6807,47.6,47.6448,79319.0
2021-04-26 14:40:00,53.16,53.25,53.15,53.22,49906.0,47.6448,47.7255,47.6359,47.6986,49906.0
2021-04-26 14:50:00,53.22,53.29,53.21,53.22,61826.0,47.6986,47.7614,47.6897,47.6986,61826.0
2021-04-26 15:00:00,53.23,53.34,53.18,53.34,54464.0,47.7076,47.8062,47.6628,47.8062,54464.0
2021-04-26 15:10:00,53.34,53.35,53.25,53.32,53829.0,47.8062,47.8151,47.7255,47.7882,53829.0
2021-04-26 15:20:00,53.33,53.49,53.23,53.23,69831.0,47.7972,47.9406,47.7076,47.7076,69831.0
2021-04-26 15:30:00,53.23,53.42,53.14,53.34,68828.0,47.7076,47.8779,47.6269,47.8062,68828.0
2021-04-26 15:40:00,53.33,53.39,53.26,53.26,110114.0,47.7972,47.851,47.7345,47.7345,110114.0
2021-04-26 15:50:00,53.28,53.34,53.18,53.27,219670.0,47.7524,47.8062,47.6628,47.7434,219670.0
2021-04-27 09:30:00,53.46,53.83,53.4,53.58,87065.0,47.9137,48.2453,47.8599,48.0213,87065.0
2021-04-27 09:40:00,53.58,53.78,53.4,53.55,105661.0,48.0213,48.2005,47.8599,47.9944,105661.0
2021-04-27 09:50:00,53.55,53.99,53.49,53.93,95323.0,47.9944,48.3887,47.9406,48.335,95323.0
2021-04-27 10:00:00,53.92,53.96,53.72,53.87,94297.0,48.326,48.3618,48.1467,48.2812,94297.0
2021-04-27 10:10:00,53.88,53.88,53.4,53.63,81677.0,48.2901,48.2901,47.8599,48.0661,81677.0
2021-04-27 10:20:00,53.63,53.74,53.41,53.65,121864.0,48.0661,48.1647,47.8689,48.084,121864.0
2021-04-27 10:30:00,53.67,53.73,53.53,53.55,56446.0,48.1019,48.1557,47.9765,47.9944,56446.0
2021-04-27 10:40:00,53.54,53.72,53.54,53.63,53736.0,47.9854,48.1467,47.9854,48.0661,53736.0
2021-04-27 10:50:00,53.62,53.84,53.61,53.84,72679.0,48.0571,48.2543,48.0482,48.2543,72679.0
2021-04-27 11:00:00,53.84,53.89,53.75,53.76,73864.0,48.2543,48.2991,48.1736,48.1826,73864.0
2021-04-27 11:10:00,53.75,53.86,53.72,53.86,69761.0,48.1736,48.2722,48.1467,48.2722,69761.0
2021-04-27 11:20:00,53.85,53.85,53.74,53.76,91893.0,48.2633,48.2633,48.1647,48.1826,91893.0
2021-04-27 11:30:00,53.77,54.05,53.76,54.02,85720.0,48.1916,48.4425,48.1826,48.4156,85720.0
2021-04-27 11:40:00,54.01,54.01,53.81,53.82,59642.0,48.4067,48.4067,48.2274,48.2364,59642.0
2021-04-27 11:50:00,53.82,53.94,53.81,53.9,51477.0,48.2364,48.3439,48.2274,48.3081,51477.0
2021-04-27 12:00:00,53.91,53.94,53.76,53.8,43242.0,48.317,48.3439,48.1826,48.2184,43242.0
2021-04-27 12:10:00,53.8,53.81,53.71,53.76,48249.0,48.2184,48.2274,48.1378,48.1826,48249.0
2021-04-27 12:20:00,53.76,53.78,53.63,53.68,45212.0,48.1826,48.2005,48.0661,48.1109,45212.0
2021-04-27 12:30:00,53.68,53.68,53.42,53.44,82877.0,48.1109,48.1109,47.8779,47.8958,82877.0
2021-04-27 12:40:00,53.44,53.46,53.33,53.34,46897.0,47.8958,47.9137,47.7972,47.8062,46897.0
2021-04-27 12:50:00,53.34,53.34,53.27,53.28,56072.0,47.8062,47.8062,47.7434,47.7524,56072.0
2021-04-27 13:00:00,53.27,53.44,53.27,53.44,58271.0,47.7434,47.8958,47.7434,47.8958,58271.0
2021-04-27 13:10:00,53.43,53.47,53.35,53.41,50044.0,47.8868,47.9227,47.8151,47.8689,50044.0
2021-04-27 13:20:00,53.42,53.51,53.25,53.28,63408.0,47.8779,47.9585,47.7255,47.7524,63408.0
2021-04-27 13:30:00,53.27,53.32,53.21,53.29,48018.0,47.7434,47.7882,47.6897,47.7614,48018.0
2021-04-27 13:40:00,53.27,53.4,53.26,53.32,38773.0,47.7434,47.8599,47.7345,47.7882,38773.0
2021-04-27 13:50:00,53.32,53.36,53.21,53.32,50452.0,47.7882,47.8241,47.6897,47.7882,50452.0
2021-04-27 14:00:00,53.33,53.33,53.15,53.16,46460.0,47.7972,47.7972,47.6359,47.6448,46460.0
2021-04-27 14:10:00,53.15,53.28,53.12,53.28,60820.0,47.6359,47.7524,47.609,47.7524,60820.0
2021-04-27 14:20:00,53.27,53.4,53.14,53.39,153197.0,47.7434,47.8599,47.6269,47.851,153197.0
2021-04-27 14:30:00,53.4,53.53,53.33,53.41,97325.0,47.8599,47.9765,47.7972,47.8689,97325.0
2021-04-27 14:40:00,53.41,53.54,53.36,53.47,123554.0,47.8689,47.9854,47.8241,47.9227,123554.0
2021-04-27 14:50:00,53.46,53.54,53.44,53.49,60631.0,47.9137,47.9854,47.8958,47.9406,60631.0
2021-04-27 15:00:00,53.49,53.59,53.41,53.54,59628.0,47.9406,48.0302,47.8689,47.9854,59628.0
2021-04-27 15:10:00,53.54,53.77,53.53,53.76,61849.0,47.9854,48.1916,47.9765,48.1826,61849.0
2021-04-27 15:20:00,53.77,53.87,53.76,53.85,66903.0,48.1916,48.2812,48.1826,48.2633,66903.0
2021-04-27 15:30:00,53.85,53.98,53.74,53.9,83866.0,48.2633,48.3798,48.1647,48.3081,83866.0
2021-04-27 15:40:00,53.9,54.06,53.83,54.02,181341.0,48.3081,48.4515,48.2453,48.4156,181341.0
2021-04-27 15:50:00,54.04,54.04,53.84,53.88,341602.0,48.4336,48.4336,48.2543,48.2901,341602.0
2021-04-28 09:30:00,54.41,55.07,54.38,54.99,186686.0,48.7652,49.3567,48.7383,49.285,186686.0
2021-04-28 09:40:00,55.03,55.11,54.59,54.72,134757.0,49.3208,49.3925,48.9265,49.043,134757.0
2021-04-28 09:50:00,54.73,54.76,54.4,54.4,71349.0,49.052,49.0789,48.7562,48.7562,71349.0
2021-04-28 10:00:00,54.4,54.7,54.37,54.69,64693.0,48.7562,49.0251,48.7293,49.0161,64693.0
2021-04-28 10:10:00,54.67,54.93,54.6,54.91,70725.0,48.9982,49.2312,48.9355,49.2133,70725.0
2021-04-28 10:20:00,54.92,55.11,54.83,55.05,59227.0,49.2223,49.3925,49.1416,49.3388,59227.0
2021-04-28 10:30:00,55.06,55.44,55.06,55.28,140994.0,49.3477,49.6883,49.3477,49.5449,140994.0
2021-04-28 10:40:00,55.29,55.55,55.22,55.49,126857.0,49.5539,49.7869,49.4911,49.7331,126857.0
2021-04-28 10:50:00,55.5,55.59,55.31,55.41,81096.0,49.7421,49.8227,49.5718,49.6614,81096.0
2021-04-28 11:00:00,55.42,55.49,55.32,55.38,72973.0,49.6704,49.7331,49.5808,49.6345,72973.0
2021-04-28 11:10:00,55.39,55.58,55.39,55.58,66194.0,49.6435,49.8138,49.6435,49.8138,66194.0
2021-04-28 11:20:00,55.59,55.64,55.45,55.51,106741.0,49.8227,49.8676,49.6973,49.751,106741.0
2021-04-28 11:30:00,55.51,55.58,55.31,55.31,81643.0,49.751,49.8138,49.5718,49.5718,81643.0
2021-04-28 11:40:00,55.31,55.7,55.31,55.59,79923.0,49.5718,49.9213,49.5718,49.8227,79923.0
2021-04-28 11:50:00,55.57,55.72,55.54,55.69,60289.0,49.8048,49.9393,49.7779,49.9124,60289.0
2021-04-28 12:00:00,55.69,55.74,55.56,55.64,71149.0,49.9124,49.9572,49.7959,49.8676,71149.0
2021-04-28 12:10:00,55.64,55.64,55.48,55.54,65199.0,49.8676,49.8676,49.7242,49.7779,65199.0
2021-04-28 12:20:00,55.55,55.62,55.5,55.54,60894.0,49.7869,49.8496,49.7421,49.7779,60894.0
2021-04-28 12:30:00,55.54,55.64,55.48,55.62,51510.0,49.7779,49.8676,49.7242,49.8496,51510.0
2021-04-28 12:40:00,55.61,55.63,55.46,55.48,55671.0,49.8407,49.8586,49.7062,49.7242,55671.0
2021-04-28 12:50:00,55.48,55.54,55.42,55.46,64001.0,49.7242,49.7779,49.6704,49.7062,64001.0
2021-04-28 13:00:00,55.48,55.54,55.35,55.42,58125.0,49.7242,49.7779,49.6076,49.6704,58125.0
2021-04-28 13:10:00,55.41,55.46,55.35,55.46,52290.0,49.6614,49.7062,49.6076,49.7062,52290.0
2021-04-28 13:20:00,55.46,55.47,55.32,55.36,51260.0,49.7062,49.7152,49.5808,49.6166,51260.0
2021-04-28 13:30:00,55.36,55.42,55.32,55.42,40730.0,49.6166,49.6704,49.5808,49.6704,40730.0
2021-04-28 13:40:00,55.42,55.43,55.26,55.3,45345.0,49.6704,49.6793,49.527,49.5628,45345.0
2021-04-28 13:50:00,55.3,55.3,55.17,55.28,58925.0,49.5628,49.5628,49.4463,49.5449,58925.0
2021-04-28 14:00:00,55.25,55.3,55.11,55.17,80622.0,49.518,49.5628,49.3925,49.4463,80622.0
2021-04-28 14:10:00,55.16,55.27,55.09,55.2,93590.0,49.4374,49.5359,49.3746,49.4732,93590.0
2021-04-28 14:20:00,55.2,55.37,55.19,55.33,65418.0,49.4732,49.6256,49.4642,49.5897,65418.0
2021-04-28 14:30:00,55.32,55.5,55.29,55.4,75667.0,49.5808,49.7421,49.5539,49.6525,75667.0
2021-04-28 14:40:00,55.41,55.48,55.29,55.31,71467.0,49.6614,49.7242,49.5539,49.5718,71467.0
2021-04-28 14:50:00,55.31,55.48,55.31,55.34,104075.0,49.5718,49.7242,49.5718,49.5987,104075.0
2021-04-28 15:00:00,55.34,55.43,55.32,55.35,77490.0,49.5987,49.6793,49.5808,49.6076,77490.0
2021-04-28 15:10:00,55.34,55.41,55.14,55.35,90040.0,49.5987,49.6614,49.4194,49.6076,90040.0
2021-04-28 15:20:00,55.34,55.48,55.31,55.43,86791.0,49.5987,49.7242,49.5718,49.6793,86791.0
2021-04-28 15:30:00,55.43,55.63,55.42,55.57,144853.0,49.6793,49.8586,49.6704,49.8048,144853.0
2021-04-28 15:40:00,55.57,55.74,55.56,55.59,261462.0,49.8048,49.9572,49.7959,49.8227,261462.0
2021-04-28 15:50:00,55.59,55.61,55.23,55.46,765433.0,49.8227,49.8407,49.5001,49.7062,765433.0
2021-04-29 09:30:00,56.31,56.97,56.1,56.97,359255.0,50.468,51.0596,50.2798,51.0596,359255.0
2021-04-29 09:40:00,56.97,57.25,56.91,57.1,255614.0,51.0596,51.3105,51.0058,51.1761,255614.0
2021-04-29 09:50:00,57.1,57.19,56.84,57.05,121873.0,51.1761,51.2567,50.9431,51.1313,121873.0
2021-04-29 10:00:00,57.08,57.14,56.43,56.69,115531.0,51.1582,51.2119,50.5756,50.8086,115531.0
2021-04-29 10:10:00,56.69,56.93,56.61,56.8,100571.0,50.8086,51.0237,50.7369,50.9072,100571.0
2021-04-29 10:20:00,56.78,56.82,56.62,56.66,87312.0,50.8893,50.9251,50.7459,50.7817,87312.0
2021-04-29 10:30:00,56.69,56.7,56.19,56.19,177744.0,50.8086,50.8176,50.3605,50.3605,177744.0
2021-04-29 10:40:00,56.2,56.52,56.2,56.35,128110.0,50.3695,50.6563,50.3695,50.5039,128110.0
2021-04-29 10:50:00,56.34,56.59,56.33,56.5,89588.0,50.4949,50.719,50.486,50.6383,89588.0
2021-04-29 11:00:00,56.49,56.67,56.49,56.67,68983.0,50.6294,50.7907,50.6294,50.7907,68983.0
2021-04-29 11:10:00,56.68,56.68,56.36,56.37,69424.0,50.7997,50.7997,50.5129,50.5218,69424.0
2021-04-29 11:20:00,56.38,56.45,56.19,56.38,84791.0,50.5308,50.5935,50.3605,50.5308,84791.0
2021-04-29 11:30:00,56.4,56.44,56.07,56.11,72291.0,50.5487,50.5846,50.2529,50.2888,72291.0
2021-04-29 11:40:00,56.11,56.3,56.08,56.14,58415.0,50.2888,50.4591,50.2619,50.3157,58415.0
2021-04-29 11:50:00,56.13,56.32,56.09,56.15,64435.0,50.3067,50.477,50.2709,50.3246,64435.0
2021-04-29 12:00:00,56.15,56.18,55.68,55.71,100365.0,50.3246,50.3515,49.9034,49.9303,100365.0
2021-04-29 12:10:00,55.72,55.81,55.65,55.74,60084.0,49.9393,50.0199,49.8765,49.9572,60084.0
2021-04-29 12:20:00,55.75,55.9,55.68,55.72,75001.0,49.9661,50.1006,49.9034,49.9393,75001.0
2021-04-29 12:30:00,55.72,56.15,55.67,56.08,136678.0,49.9393,50.3246,49.8944,50.2619,136678.0
2021-04-29 12:40:00,56.09,56.28,56.08,56.26,95506.0,50.2709,50.4412,50.2619,50.4232,95506.0
2021-04-29 12:50:00,56.27,56.37,56.16,56.23,81074.0,50.4322,50.5218,50.3336,50.3963,81074.0
2021-04-29 13:00:00,56.26,56.33,56.14,56.21,63689.0,50.4232,50.486,50.3157,50.3784,63689.0
2021-04-29 13:10:00,56.21,56.24,56.09,56.13,63531.0,50.3784,50.4053,50.2709,50.3067,63531.0
2021-04-29 13:20:00,56.14,56.24,56.07,56.18,53528.0,50.3157,50.4053,50.2529,50.3515,53528.0
2021-04-29 13:30:00,56.18,56.22,56.0,56.02,56589.0,50.3515,50.3874,50.1902,50.2081,56589.0
2021-04-29 13:40:00,56.02,56.23,55.98,56.21,55548.0,50.2081,50.3963,50.1723,50.3784,55548.0
2021-04-29 13:50:00,56.2,56.2,55.95,55.98,49378.0,50.3695,50.3695,50.1454,50.1723,49378.0
2021-04-29 14:00:00,55.98,56.03,55.9,55.97,42140.0,50.1723,50.2171,50.1006,50.1633,42140.0
2021-04-29 14:10:00,55.98,56.06,55.92,56.03,49900.0,50.1723,50.244,50.1185,50.2171,49900.0
2021-04-29 14:20:00,56.04,56.1,55.98,56.1,48639.0,50.2261,50.2798,50.1723,50.2798,48639.0
2021-04-29 14:30:00,56.1,56.17,56.02,56.1,61884.0,50.2798,50.3426,50.2081,50.2798,61884.0
2021-04-29 14:40:00,56.1,56.3,56.02,56.23,102110.0,50.2798,50.4591,50.2081,50.3963,102110.0
2021-04-29 14:50:00,56.22,56.24,56.1,56.19,69005.0,50.3874,50.4053,50.2798,50.3605,69005.0
2021-04-29 15:00:00,56.19,56.31,56.19,56.24,60092.0,50.3605,50.468,50.3605,50.4053,60092.0
2021-04-29 15:10:00,56.25,56.29,55.99,56.0,73691.0,50.4143,50.4501,50.1812,50.1902,73691.0
2021-04-29 15:20:00,55.99,56.09,55.89,55.91,92213.0,50.1812,50.2709,50.0916,50.1095,92213.0
2021-04-29 15:30:00,55.91,56.03,55.83,55.9,135575.0,50.1095,50.2171,50.0378,50.1006,135575.0
2021-04-29 15:40:00,55.9,56.11,55.89,56.03,135556.0,50.1006,50.2888,50.0916,50.2171,135556.0
2021-04-29 15:50:00,56.04,56.09,55.85,56.02,329438.0,50.2261,50.2709,50.0558,50.2081,329438.0
2021-04-30 09:30:00,55.39,56.2,55.16,56.17,133454.0,49.6435,50.3695,49.4374,50.3426,133454.0
2021-04-30 09:40:00,56.17,56.76,56.12,56.72,76542.0,50.3426,50.8714,50.2978,50.8355,76542.0
2021-04-30 09:50:00,56.69,57.1,56.66,56.89,147575.0,50.8086,51.1761,50.7817,50.9879,147575.0
2021-04-30 10:00:00,56.95,57.08,56.89,57.01,100413.0,51.0416,51.1582,50.9879,51.0954,100413.0
2021-04-30 10:10:00,57.02,57.07,56.5,56.5,83758.0,51.1044,51.1492,50.6383,50.6383,83758.0
2021-04-30 10:20:00,56.49,56.63,56.25,56.34,77648.0,50.6294,50.7548,50.4143,50.4949,77648.0
2021-04-30 10:30:00,56.34,56.37,55.91,55.91,74571.0,50.4949,50.5218,50.1095,50.1095,74571.0
2021-04-30 10:40:00,55.88,56.09,55.87,55.87,106341.0,50.0827,50.2709,50.0737,50.0737,106341.0
2021-04-30 10:50:00,55.9,56.1,55.89,55.95,54787.0,50.1006,50.2798,50.0916,50.1454,54787.0
2021-04-30 11:00:00,55.95,56.08,55.84,55.95,49301.0,50.1454,50.2619,50.0468,50.1454,49301.0
2021-04-30 11:10:00,55.96,56.12,55.94,55.97,63443.0,50.1544,50.2978,50.1364,50.1633,63443.0
2021-04-30 11:20:00,55.96,56.2,55.92,56.08,81975.0,50.1544,50.3695,50.1185,50.2619,81975.0
2021-04-30 11:30:00,56.07,56.2,55.97,56.08,53725.0,50.2529,50.3695,50.1633,50.2619,53725.0
2021-04-30 11:40:00,56.07,56.1,55.95,56.02,72887.0,50.2529,50.2798,50.1454,50.2081,72887.0
2021-04-30 11:50:00,56.03,56.13,55.92,56.03,53995.0,50.2171,50.3067,50.1185,50.2171,53995.0
2021-04-30 12:00:00,56.03,56.13,55.98,56.0,63179.0,50.2171,50.3067,50.1723,50.1902,63179.0
2021-04-30 12:10:00,56.01,56.14,55.96,56.03,52958.0,50.1992,50.3157,50.1544,50.2171,52958.0
2021-04-30 12:20:00,56.04,56.11,56.0,56.05,63296.0,50.2261,50.2888,50.1902,50.235,63296.0
2021-04-30 12:30:00,56.04,56.21,55.98,56.21,65328.0,50.2261,50.3784,50.1723,50.3784,65328.0
2021-04-30 12:40:00,56.22,56.32,56.15,56.27,69666.0,50.3874,50.477,50.3246,50.4322,69666.0
2021-04-30 12:50:00,56.27,56.35,56.15,56.32,70525.0,50.4322,50.5039,50.3246,50.477,70525.0
2021-04-30 13:00:00,56.31,56.4,56.22,56.4,67590.0,50.468,50.5487,50.3874,50.5487,67590.0
2021-04-30 13:10:00,56.4,56.4,56.26,56.35,62464.0,50.5487,50.5487,50.4232,50.5039,62464.0
2021-04-30 13:20:00,56.34,56.38,56.19,56.31,73197.0,50.4949,50.5308,50.3605,50.468,73197.0
2021-04-30 13:30:00,56.31,56.43,56.31,56.36,63809.0,50.468,50.5756,50.468,50.5129,63809.0
2021-04-30 13:40:00,56.36,56.45,56.22,56.27,59353.0,50.5129,50.5935,50.3874,50.4322,59353.0
2021-04-30 13:50:00,56.28,56.28,56.1,56.23,67122.0,50.4412,50.4412,50.2798,50.3963,67122.0
2021-04-30 14:00:00,56.23,56.23,56.06,56.1,49164.0,50.3963,50.3963,50.244,50.2798,49164.0
2021-04-30 14:10:00,56.09,56.24,56.07,56.23,63472.0,50.2709,50.4053,50.2529,50.3963,63472.0
2021-04-30 14:20:00,56.23,56.31,56.14,56.15,66152.0,50.3963,50.468,50.3157,50.3246,66152.0
2021-04-30 14:30:00,56.15,56.2,56.11,56.12,61737.0,50.3246,50.3695,50.2888,50.2978,61737.0
2021-04-30 14:40:00,56.12,56.21,56.08,56.15,72923.0,50.2978,50.3784,50.2619,50.3246,72923.0
2021-04-30 14:50:00,56.15,56.17,56.02,56.03,63037.0,50.3246,50.3426,50.2081,50.2171,63037.0
2021-04-30 15:00:00,56.03,56.1,55.9,55.94,66531.0,50.2171,50.2798,50.1006,50.1364,66531.0
2021-04-30 15:10:00,55.93,55.97,55.77,55.77,78982.0,50.1275,50.1633,49.9841,49.9841,78982.0
2021-04-30 15:20:00,55.78,56.01,55.77,55.93,91792.0,49.993,50.1992,49.9841,50.1275,91792.0
2021-04-30 15:30:00,55.93,55.94,55.71,55.71,80462.0,50.1275,50.1364,49.9303,49.9303,80462.0
2021-04-30 15:40:00,55.71,55.76,55.54,55.75,139482.0,49.9303,49.9751,49.7779,49.9661,139482.0
2021-04-30 15:50:00,55.74,55.78,55.54,55.64,282333.0,49.9572,49.993,49.7779,49.8676,282333.0
2021-05-03 09:30:00,56.52,56.75,56.16,56.64,182846.0,50.6563,50.8624,50.3336,50.7638,182846.0
2021-05-03 09:40:00,56.65,56.98,56.45,56.82,109861.0,50.7728,51.0685,50.5935,50.9251,109861.0
2021-05-03 09:50:00,56.79,57.07,56.7,56.79,131946.0,50.8982,51.1492,50.8176,50.8982,131946.0
2021-05-03 10:00:00,56.75,56.95,56.6,56.81,90294.0,50.8624,51.0416,50.728,50.9162,90294.0
2021-05-03 10:10:00,56.81,56.87,56.61,56.71,90156.0,50.9162,50.9699,50.7369,50.8265,90156.0
2021-05-03 10:20:00,56.73,56.75,56.22,56.29,89203.0,50.8445,50.8624,50.3874,50.4501,89203.0
2021-05-03 10:30:00,56.3,56.56,56.22,56.42,106367.0,50.4591,50.6921,50.3874,50.5666,106367.0
2021-05-03 10:40:00,56.43,56.84,56.43,56.75,69807.0,50.5756,50.9431,50.5756,50.8624,69807.0
2021-05-03 10:50:00,56.75,56.87,56.57,56.76,84168.0,50.8624,50.9699,50.7011,50.8714,84168.0
2021-05-03 11:00:00,56.76,56.92,56.64,56.8,76331.0,50.8714,51.0148,50.7638,50.9072,76331.0
2021-05-03 11:10:00,56.82,56.95,56.79,56.93,59143.0,50.9251,51.0416,50.8982,51.0237,59143.0
2021-05-03 11:20:00,56.93,57.13,56.89,56.96,105163.0,51.0237,51.203,50.9879,51.0506,105163.0
2021-05-03 11:30:00,56.96,57.12,56.93,57.09,63060.0,51.0506,51.194,51.0237,51.1671,63060.0
2021-05-03 11:40:00,57.08,57.18,56.95,56.97,66409.0,51.1582,51.2478,51.0416,51.0596,66409.0
2021-05-03 11:50:00,56.98,57.0,56.86,56.99,57177.0,51.0685,51.0865,50.961,51.0775,57177.0
2021-05-03 12:00:00,56.99,57.18,56.94,57.15,70699.0,51.0775,51.2478,51.0327,51.2209,70699.0
2021-05-03 12:10:00,57.16,57.41,57.1,57.31,86416.0,51.2299,51.4539,51.1761,51.3643,86416.0
2021-05-03 12:20:00,57.31,57.46,57.18,57.46,73313.0,51.3643,51.4987,51.2478,51.4987,73313.0
2021-05-03 12:30:00,57.45,57.49,57.3,57.35,60221.0,51.4898,51.5256,51.3553,51.4001,60221.0
2021-05-03 12:40:00,57.34,57.49,57.32,57.44,71749.0,51.3912,51.5256,51.3733,51.4808,71749.0
2021-05-03 12:50:00,57.43,57.46,57.34,57.38,54663.0,51.4719,51.4987,51.3912,51.427,54663.0
2021-05-03 13:00:00,57.38,57.44,57.28,57.37,70245.0,51.427,51.4808,51.3374,51.4181,70245.0
2021-05-03 13:10:00,57.35,57.35,57.17,57.24,52980.0,51.4001,51.4001,51.2388,51.3016,52980.0
2021-05-03 13:20:00,57.25,57.37,57.21,57.21,61874.0,51.3105,51.4181,51.2747,51.2747,61874.0
2021-05-03 13:30:00,57.21,57.39,57.19,57.39,58327.0,51.2747,51.436,51.2567,51.436,58327.0
2021-05-03 13:40:00,57.39,57.43,57.24,57.41,62670.0,51.436,51.4719,51.3016,51.4539,62670.0
2021-05-03 13:50:00,57.4,57.49,57.35,57.42,88835.0,51.445,51.5256,51.4001,51.4629,88835.0
2021-05-03 14:00:00,57.41,57.48,57.33,57.43,85761.0,51.4539,51.5167,51.3822,51.4719,85761.0
2021-05-03 14:10:00,57.43,57.45,57.29,57.29,88070.0,51.4719,51.4898,51.3464,51.3464,88070.0
2021-05-03 14:20:00,57.3,57.4,57.26,57.35,69903.0,51.3553,51.445,51.3195,51.4001,69903.0
2021-05-03 14:30:00,57.34,57.53,57.3,57.46,164238.0,51.3912,51.5615,51.3553,51.4987,164238.0
2021-05-03 14:40:00,57.46,57.68,57.45,57.6,79881.0,51.4987,51.6959,51.4898,51.6242,79881.0
2021-05-03 14:50:00,57.62,57.68,57.49,57.51,95433.0,51.6421,51.6959,51.5256,51.5436,95433.0
2021-05-03 15:00:00,57.51,57.54,57.43,57.5,87916.0,51.5436,51.5704,51.4719,51.5346,87916.0
2021-05-03 15:10:00,57.49,57.55,57.29,57.29,81242.0,51.5256,51.5794,51.3464,51.3464,81242.0
2021-05-03 15:20:00,57.3,57.36,57.17,57.35,138133.0,51.3553,51.4091,51.2388,51.4001,138133.0
2021-05-03 15:30:00,57.35,57.35,57.17,57.3,109523.0,51.4001,51.4001,51.2388,51.3553,109523.0
2021-05-03 15:40:00,57.3,57.34,57.19,57.21,145186.0,51.3553,51.3912,51.2567,51.2747,145186.0
2021-05-03 15:50:00,57.21,57.33,57.09,57.21,394676.0,51.2747,51.3822,51.1671,51.2747,394676.0
2021-05-04 09:30:00,56.0,57.54,55.38,57.22,526575.0,50.1902,51.5704,49.6345,51.2836,526575.0
2021-05-04 09:40:00,57.15,57.2,56.15,56.21,250309.0,51.2209,51.2657,50.3246,50.3784,250309.0
2021-05-04 09:50:00,56.23,56.98,56.21,56.73,310156.0,50.3963,51.0685,50.3784,50.8445,310156.0
2021-05-04 10:00:00,56.75,56.93,56.28,56.82,138722.0,50.8624,51.0237,50.4412,50.9251,138722.0
2021-05-04 10:10:00,56.8,57.35,56.63,57.32,144678.0,50.9072,51.4001,50.7548,51.3733,144678.0
2021-05-04 10:20:00,57.31,57.76,57.21,57.75,135226.0,51.3643,51.7676,51.2747,51.7587,135226.0
2021-05-04 10:30:00,57.75,57.9,57.5,57.9,150815.0,51.7587,51.8931,51.5346,51.8931,150815.0
2021-05-04 10:40:00,57.9,57.99,57.57,57.61,134939.0,51.8931,51.9738,51.5973,51.6332,134939.0
2021-05-04 10:50:00,57.6,57.7,57.33,57.47,138337.0,51.6242,51.7138,51.3822,51.5077,138337.0
2021-05-04 11:00:00,57.46,57.52,57.15,57.38,96267.0,51.4987,51.5525,51.2209,51.427,96267.0
2021-05-04 11:10:00,57.39,57.42,57.08,57.2,81373.0,51.436,51.4629,51.1582,51.2657,81373.0
2021-05-04 11:20:00,57.19,57.55,57.07,57.45,135597.0,51.2567,51.5794,51.1492,51.4898,135597.0
2021-05-04 11:30:00,57.44,57.7,57.38,57.68,122794.0,51.4808,51.7138,51.427,51.6959,122794.0
2021-05-04 11:40:00,57.66,57.72,57.5,57.66,79705.0,51.678,51.7318,51.5346,51.678,79705.0
2021-05-04 11:50:00,57.66,57.75,57.57,57.66,76184.0,51.678,51.7587,51.5973,51.678,76184.0
2021-05-04 12:00:00,57.65,58.02,57.64,57.85,143964.0,51.669,52.0006,51.6601,51.8483,143964.0
2021-05-04 12:10:00,57.86,58.21,57.86,58.21,97454.0,51.8572,52.1709,51.8572,52.1709,97454.0
2021-05-04 12:20:00,58.21,58.22,57.89,58.07,105580.0,52.1709,52.1799,51.8841,52.0455,105580.0
2021-05-04 12:30:00,58.07,58.07,57.85,57.95,64521.0,52.0455,52.0455,51.8483,51.9379,64521.0
2021-05-04 12:40:00,57.94,57.95,57.67,57.72,107650.0,51.9289,51.9379,51.687,51.7318,107650.0
2021-05-04 12:50:00,57.72,57.83,57.59,57.74,144583.0,51.7318,51.8304,51.6153,51.7497,144583.0
2021-05-04 13:00:00,57.75,57.8,57.59,57.69,96252.0,51.7587,51.8035,51.6153,51.7049,96252.0
2021-05-04 13:10:00,57.68,57.82,57.67,57.79,67655.0,51.6959,51.8214,51.687,51.7945,67655.0
2021-05-04 13:20:00,57.8,57.99,57.8,57.86,99073.0,51.8035,51.9738,51.8035,51.8572,99073.0
2021-05-04 13:30:00,57.87,58.0,57.72,57.9,80571.0,51.8662,51.9827,51.7318,51.8931,80571.0
2021-05-04 13:40:00,57.9,57.99,57.75,57.88,64765.0,51.8931,51.9738,51.7587,51.8752,64765.0
2021-05-04 13:50:00,57.88,57.97,57.8,57.85,67756.0,51.8752,51.9558,51.8035,51.8483,67756.0
2021-05-04 14:00:00,57.85,57.87,57.67,57.74,83970.0,51.8483,51.8662,51.687,51.7497,83970.0
2021-05-04 14:10:00,57.74,57.8,57.67,57.75,85053.0,51.7497,51.8035,51.687,51.7587,85053.0
2021-05-04 14:20:00,57.75,57.78,57.48,57.51,129954.0,51.7587,51.7855,51.5167,51.5436,129954.0
2021-05-04 14:30:00,57.51,57.55,57.47,57.48,76512.0,51.5436,51.5794,51.5077,51.5167,76512.0
2021-05-04 14:40:00,57.49,57.62,57.45,57.52,94365.0,51.5256,51.6421,51.4898,51.5525,94365.0
2021-05-04 14:50:00,57.52,57.52,57.35,57.41,79929.0,51.5525,51.5525,51.4001,51.4539,79929.0
2021-05-04 15:00:00,57.41,57.47,57.26,57.35,122528.0,51.4539,51.5077,51.3195,51.4001,122528.0
2021-05-04 15:10:00,57.38,57.46,57.07,57.1,133773.0,51.427,51.4987,51.1492,51.1761,133773.0
2021-05-04 15:20:00,57.1,57.26,57.08,57.2,92904.0,51.1761,51.3195,51.1582,51.2657,92904.0
2021-05-04 15:30:00,57.2,57.29,57.03,57.24,157187.0,51.2657,51.3464,51.1133,51.3016,157187.0
2021-05-04 15:40:00,57.24,57.28,57.09,57.28,150523.0,51.3016,51.3374,51.1671,51.3374,150523.0
2021-05-04 15:50:00,57.27,57.35,57.12,57.34,401783.0,51.3284,51.4001,51.194,51.3912,401783.0
2021-05-05 09:30:00,57.95,57.98,57.2,57.56,201314.0,51.9379,51.9648,51.2657,51.5884,201314.0
2021-05-05 09:40:00,57.52,58.23,57.45,58.0,90628.0,51.5525,52.1889,51.4898,51.9827,90628.0
2021-05-05 09:50:00,58.03,58.56,58.02,58.51,117335.0,52.0096,52.4846,52.0006,52.4398,117335.0
2021-05-05 10:00:00,58.56,58.66,58.08,58.3,161664.0,52.4846,52.5742,52.0544,52.2516,161664.0
2021-05-05 10:10:00,58.28,58.61,58.23,58.56,91256.0,52.2337,52.5294,52.1889,52.4846,91256.0
2021-05-05 10:20:00,58.54,58.61,58.43,58.54,91729.0,52.4667,52.5294,52.3681,52.4667,91729.0
2021-05-05 10:30:00,58.56,58.64,58.33,58.52,182643.0,52.4846,52.5563,52.2785,52.4488,182643.0
2021-05-05 10:40:00,58.51,58.87,58.5,58.85,116443.0,52.4398,52.7625,52.4308,52.7445,116443.0
2021-05-05 10:50:00,58.86,58.94,58.69,58.86,126108.0,52.7535,52.8252,52.6011,52.7535,126108.0
2021-05-05 11:00:00,58.84,58.95,58.63,58.92,90263.0,52.7356,52.8342,52.5474,52.8073,90263.0
2021-05-05 11:10:00,58.94,59.15,58.92,59.09,164464.0,52.8252,53.0134,52.8073,52.9596,164464.0
2021-05-05 11:20:00,59.09,59.24,59.04,59.18,140161.0,52.9596,53.0941,52.9148,53.0403,140161.0
2021-05-05 11:30:00,59.19,59.2,58.93,59.13,66518.0,53.0493,53.0582,52.8162,52.9955,66518.0
2021-05-05 11:40:00,59.15,59.22,59.08,59.14,88815.0,53.0134,53.0761,52.9507,53.0044,88815.0
2021-05-05 11:50:00,59.14,59.24,59.06,59.24,102452.0,53.0044,53.0941,52.9327,53.0941,102452.0
2021-05-05 12:00:00,59.24,59.29,59.13,59.25,91055.0,53.0941,53.1389,52.9955,53.103,91055.0
2021-05-05 12:10:00,59.25,59.29,59.09,59.16,88733.0,53.103,53.1389,52.9596,53.0224,88733.0
2021-05-05 12:20:00,59.16,59.19,58.95,59.14,87697.0,53.0224,53.0493,52.8342,53.0044,87697.0
2021-05-05 12:30:00,59.14,59.23,58.94,58.97,121486.0,53.0044,53.0851,52.8252,52.8521,121486.0
2021-05-05 12:40:00,58.98,59.03,58.9,58.99,55242.0,52.861,52.9059,52.7893,52.87,55242.0
2021-05-05 12:50:00,58.98,58.98,58.67,58.77,147450.0,52.861,52.861,52.5832,52.6728,147450.0
2021-05-05 13:00:00,58.77,58.95,58.72,58.93,126942.0,52.6728,52.8342,52.628,52.8162,126942.0
2021-05-05 13:10:00,58.91,59.0,58.8,58.8,106598.0,52.7983,52.879,52.6997,52.6997,106598.0
2021-05-05 13:20:00,58.8,58.98,58.79,58.91,61823.0,52.6997,52.861,52.6908,52.7983,61823.0
2021-05-05 13:30:00,58.91,58.91,58.7,58.8,76821.0,52.7983,52.7983,52.6101,52.6997,76821.0
2021-05-05 13:40:00,58.81,58.81,58.63,58.67,74162.0,52.7087,52.7087,52.5474,52.5832,74162.0
2021-05-05 13:50:00,58.67,58.77,58.62,58.67,93724.0,52.5832,52.6728,52.5384,52.5832,93724.0
2021-05-05 14:00:00,58.67,58.82,58.62,58.65,74483.0,52.5832,52.7176,52.5384,52.5653,74483.0
2021-05-05 14:10:00,58.65,58.92,58.65,58.92,100695.0,52.5653,52.8073,52.5653,52.8073,100695.0
2021-05-05 14:20:00,58.93,59.08,58.91,59.04,90953.0,52.8162,52.9507,52.7983,52.9148,90953.0
2021-05-05 14:30:00,59.03,59.15,59.01,59.1,90396.0,52.9059,53.0134,52.8879,52.9686,90396.0
2021-05-05 14:40:00,59.1,59.12,58.95,59.1,86617.0,52.9686,52.9865,52.8342,52.9686,86617.0
2021-05-05 14:50:00,59.09,59.13,59.0,59.03,98108.0,52.9596,52.9955,52.879,52.9059,98108.0
2021-05-05 15:00:00,59.02,59.07,58.72,58.76,114178.0,52.8969,52.9417,52.628,52.6639,114178.0
2021-05-05 15:10:00,58.76,58.92,58.74,58.78,99676.0,52.6639,52.8073,52.6459,52.6818,99676.0
2021-05-05 15:20:00,58.78,58.94,58.67,58.94,104100.0,52.6818,52.8252,52.5832,52.8252,104100.0
2021-05-05 15:30:00,58.94,59.09,58.84,59.01,145995.0,52.8252,52.9596,52.7356,52.8879,145995.0
2021-05-05 15:40:00,59.01,59.2,58.99,59.1,214580.0,52.8879,53.0582,52.87,52.9686,214580.0
2021-05-05 15:50:00,59.12,59.39,59.12,59.36,749576.0,52.9865,53.2285,52.9865,53.2016,749576.0
2021-05-06 09:30:00,59.5,59.86,59.25,59.35,185350.0,53.3271,53.6497,53.103,53.1927,185350.0
2021-05-06 09:40:00,59.34,59.65,59.26,59.26,105358.0,53.1837,53.4615,53.112,53.112,105358.0
2021-05-06 09:50:00,59.26,59.6,59.21,59.38,128658.0,53.112,53.4167,53.0672,53.2195,128658.0
2021-05-06 10:00:00,59.37,59.53,59.05,59.12,102241.0,53.2106,53.354,52.9238,52.9865,102241.0
2021-05-06 10:10:00,59.12,59.28,58.96,58.97,117389.0,52.9865,53.1299,52.8431,52.8521,117389.0
2021-05-06 10:20:00,58.96,59.13,58.84,59.13,103188.0,52.8431,52.9955,52.7356,52.9955,103188.0
2021-05-06 10:30:00,59.15,59.66,59.1,59.63,105715.0,53.0134,53.4705,52.9686,53.4436,105715.0
2021-05-06 10:40:00,59.63,59.79,59.58,59.59,96803.0,53.4436,53.587,53.3988,53.4078,96803.0
2021-05-06 10:50:00,59.58,59.86,59.58,59.71,76665.0,53.3988,53.6497,53.3988,53.5153,76665.0
2021-05-06 11:00:00,59.73,59.76,59.42,59.53,86552.0,53.5332,53.5601,53.2554,53.354,86552.0
2021-05-06 11:10:00,59.56,59.83,59.43,59.82,86008.0,53.3809,53.6229,53.2644,53.6139,86008.0
2021-05-06 11:20:00,59.82,59.85,59.72,59.76,97586.0,53.6139,53.6408,53.5243,53.5601,97586.0
2021-05-06 11:30:00,59.77,59.93,59.75,59.89,90457.0,53.5691,53.7125,53.5512,53.6766,90457.0
2021-05-06 11:40:00,59.91,59.92,59.74,59.88,171693.0,53.6946,53.7035,53.5422,53.6677,171693.0
2021-05-06 11:50:00,59.89,59.99,59.79,59.96,112697.0,53.6766,53.7663,53.587,53.7394,112697.0
2021-05-06 12:00:00,59.98,60.05,59.65,59.67,312506.0,53.7573,53.82,53.4615,53.4795,312506.0
2021-05-06 12:10:00,59.66,59.7,59.46,59.56,71805.0,53.4705,53.5063,53.2912,53.3809,71805.0
2021-05-06 12:20:00,59.55,59.72,59.53,59.61,96663.0,53.3719,53.5243,53.354,53.4257,96663.0
2021-05-06 12:30:00,59.61,59.61,59.12,59.18,96298.0,53.4257,53.4257,52.9865,53.0403,96298.0
2021-05-06 12:40:00,59.18,59.3,59.13,59.23,69919.0,53.0403,53.1478,52.9955,53.0851,69919.0
2021-05-06 12:50:00,59.23,59.31,59.1,59.28,84725.0,53.0851,53.1568,52.9686,53.1299,84725.0
2021-05-06 13:00:00,59.3,59.54,59.29,59.5,92393.0,53.1478,53.3629,53.1389,53.3271,92393.0
2021-05-06 13:10:00,59.5,59.58,59.29,59.38,84730.0,53.3271,53.3988,53.1389,53.2195,84730.0
2021-05-06 13:20:00,59.4,59.45,59.25,59.4,74138.0,53.2375,53.2823,53.103,53.2375,74138.0
2021-05-06 13:30:00,59.43,59.51,59.37,59.4,87999.0,53.2644,53.3361,53.2106,53.2375,87999.0
2021-05-06 13:40:00,59.4,59.45,59.24,59.38,63273.0,53.2375,53.2823,53.0941,53.2195,63273.0
2021-05-06 13:50:00,59.39,59.42,59.2,59.28,103030.0,53.2285,53.2554,53.0582,53.1299,103030.0
2021-05-06 14:00:00,59.27,59.45,59.23,59.4,77319.0,53.121,53.2823,53.0851,53.2375,77319.0
2021-05-06 14:10:00,59.4,59.52,59.23,59.41,134279.0,53.2375,53.345,53.0851,53.2464,134279.0
2021-05-06 14:20:00,59.44,59.45,59.26,59.3,66961.0,53.2733,53.2823,53.112,53.1478,66961.0
2021-05-06 14:30:00,59.31,59.38,59.15,59.16,70754.0,53.1568,53.2195,53.0134,53.0224,70754.0
2021-05-06 14:40:00,59.17,59.28,59.14,59.25,74013.0,53.0313,53.1299,53.0044,53.103,74013.0
2021-05-06 14:50:00,59.26,59.34,59.23,59.26,89992.0,53.112,53.1837,53.0851,53.112,89992.0
2021-05-06 15:00:00,59.26,59.32,59.13,59.2,109787.0,53.112,53.1658,52.9955,53.0582,109787.0
2021-05-06 15:10:00,59.21,59.28,59.13,59.18,98633.0,53.0672,53.1299,52.9955,53.0403,98633.0
2021-05-06 15:20:00,59.17,59.23,59.11,59.14,115461.0,53.0313,53.0851,52.9776,53.0044,115461.0
2021-05-06 15:30:00,59.15,59.36,59.15,59.26,256328.0,53.0134,53.2016,53.0134,53.112,256328.0
2021-05-06 15:40:00,59.27,59.38,59.23,59.35,157839.0,53.121,53.2195,53.0851,53.1927,157839.0
2021-05-06 15:50:00,59.33,59.46,59.23,59.42,647474.0,53.1747,53.2912,53.0851,53.2554,647474.0
2021-05-07 09:30:00,59.0,59.29,58.67,59.22,155088.0,52.879,53.1389,52.5832,53.0761,155088.0
2021-05-07 09:40:00,59.2,59.8,59.2,59.67,127699.0,53.0582,53.596,53.0582,53.4795,127699.0
2021-05-07 09:50:00,59.69,59.69,59.34,59.38,61558.0,53.4974,53.4974,53.1837,53.2195,61558.0
2021-05-07 10:00:00,59.37,59.56,59.18,59.27,113058.0,53.2106,53.3809,53.0403,53.121,113058.0
2021-05-07 10:10:00,59.27,59.55,59.26,59.42,74107.0,53.121,53.3719,53.112,53.2554,74107.0
2021-05-07 10:20:00,59.4,59.41,58.86,58.94,98922.0,53.2375,53.2464,52.7535,52.8252,98922.0
2021-05-07 10:30:00,58.95,59.03,58.81,58.98,82443.0,52.8342,52.9059,52.7087,52.861,82443.0
2021-05-07 10:40:00,58.97,59.12,58.89,59.12,126079.0,52.8521,52.9865,52.7804,52.9865,126079.0
2021-05-07 10:50:00,59.13,59.38,59.06,59.21,109787.0,52.9955,53.2195,52.9327,53.0672,109787.0
2021-05-07 11:00:00,59.21,59.21,58.95,59.01,124335.0,53.0672,53.0672,52.8342,52.8879,124335.0
2021-05-07 11:10:00,58.96,59.12,58.86,59.1,84945.0,52.8431,52.9865,52.7535,52.9686,84945.0
2021-05-07 11:20:00,59.08,59.09,58.86,59.01,77300.0,52.9507,52.9596,52.7535,52.8879,77300.0
2021-05-07 11:30:00,59.01,59.17,58.96,59.17,74949.0,52.8879,53.0313,52.8431,53.0313,74949.0
2021-05-07 11:40:00,59.17,59.25,59.08,59.17,83435.0,53.0313,53.103,52.9507,53.0313,83435.0
2021-05-07 11:50:00,59.16,59.29,59.12,59.21,61649.0,53.0224,53.1389,52.9865,53.0672,61649.0
2021-05-07 12:00:00,59.22,59.39,59.22,59.37,66524.0,53.0761,53.2285,53.0761,53.2106,66524.0
2021-05-07 12:10:00,59.38,59.47,59.37,59.43,93706.0,53.2195,53.3002,53.2106,53.2644,93706.0
2021-05-07 12:20:00,59.44,59.83,59.44,59.81,104335.0,53.2733,53.6229,53.2733,53.6049,104335.0
2021-05-07 12:30:00,59.82,59.87,59.72,59.85,105434.0,53.6139,53.6587,53.5243,53.6408,105434.0
2021-05-07 12:40:00,59.85,59.97,59.76,59.79,96552.0,53.6408,53.7483,53.5601,53.587,96552.0
2021-05-07 12:50:00,59.8,59.9,59.79,59.88,87022.0,53.596,53.6856,53.587,53.6677,87022.0
2021-05-07 13:00:00,59.89,60.07,59.86,59.98,147427.0,53.6766,53.838,53.6497,53.7573,147427.0
2021-05-07 13:10:00,59.98,60.07,59.95,59.98,100444.0,53.7573,53.838,53.7304,53.7573,100444.0
2021-05-07 13:20:00,59.99,60.01,59.85,59.96,106845.0,53.7663,53.7842,53.6408,53.7394,106845.0
2021-05-07 13:30:00,59.97,60.16,59.93,60.1,122216.0,53.7483,53.9186,53.7125,53.8648,122216.0
2021-05-07 13:40:00,60.1,60.11,59.93,59.99,104421.0,53.8648,53.8738,53.7125,53.7663,104421.0
2021-05-07 13:50:00,59.97,60.11,59.96,60.04,140113.0,53.7483,53.8738,53.7394,53.8111,140113.0
2021-05-07 14:00:00,60.04,60.13,59.83,60.12,79195.0,53.8111,53.8917,53.6229,53.8828,79195.0
2021-05-07 14:10:00,60.13,60.22,60.08,60.09,93993.0,53.8917,53.9724,53.8469,53.8559,93993.0
2021-05-07 14:20:00,60.1,60.22,60.09,60.11,95538.0,53.8648,53.9724,53.8559,53.8738,95538.0
2021-05-07 14:30:00,60.12,60.23,60.04,60.09,117308.0,53.8828,53.9814,53.8111,53.8559,117308.0
2021-05-07 14:40:00,60.09,60.09,59.87,59.91,107013.0,53.8559,53.8559,53.6587,53.6946,107013.0
2021-05-07 14:50:00,59.91,60.04,59.86,59.98,83706.0,53.6946,53.8111,53.6497,53.7573,83706.0
2021-05-07 15:00:00,59.97,60.01,59.82,60.0,75192.0,53.7483,53.7842,53.6139,53.7752,75192.0
2021-05-07 15:10:00,60.01,60.07,59.94,59.95,94965.0,53.7842,53.838,53.7214,53.7304,94965.0
2021-05-07 15:20:00,59.96,60.08,59.93,60.05,121863.0,53.7394,53.8469,53.7125,53.82,121863.0
2021-05-07 15:30:00,60.05,60.1,59.92,59.96,191521.0,53.82,53.8648,53.7035,53.7394,191521.0
2021-05-07 15:40:00,59.96,60.05,59.94,60.04,212037.0,53.7394,53.82,53.7214,53.8111,212037.0
2021-05-07 15:50:00,60.05,60.07,59.86,59.98,474696.0,53.82,53.838,53.6497,53.7573,474696.0
2021-05-10 09:30:00,60.52,61.11,60.1,60.98,309768.0,54.2413,54.7701,53.8648,54.6536,309768.0
2021-05-10 09:40:00,60.98,61.0,60.3,60.5,142866.0,54.6536,54.6715,54.0441,54.2233,142866.0
2021-05-10 09:50:00,60.37,60.69,60.18,60.65,271894.0,54.1068,54.3936,53.9365,54.3578,271894.0
2021-05-10 10:00:00,60.66,60.88,60.48,60.53,154060.0,54.3667,54.5639,54.2054,54.2502,154060.0
2021-05-10 10:10:00,60.55,60.59,60.17,60.19,144483.0,54.2682,54.304,53.9276,53.9455,144483.0
2021-05-10 10:20:00,60.18,60.18,59.85,59.96,99740.0,53.9365,53.9365,53.6408,53.7394,99740.0
2021-05-10 10:30:00,59.96,60.11,59.93,60.05,118296.0,53.7394,53.8738,53.7125,53.82,118296.0
2021-05-10 10:40:00,60.06,60.1,59.83,59.92,123491.0,53.829,53.8648,53.6229,53.7035,123491.0
2021-05-10 10:50:00,59.92,60.32,59.86,60.3,117967.0,53.7035,54.062,53.6497,54.0441,117967.0
2021-05-10 11:00:00,60.29,60.47,60.26,60.38,143788.0,54.0351,54.1965,54.0082,54.1158,143788.0
2021-05-10 11:10:00,60.37,60.48,60.29,60.45,68566.0,54.1068,54.2054,54.0351,54.1785,68566.0
2021-05-10 11:20:00,60.47,60.57,60.41,60.47,86884.0,54.1965,54.2861,54.1427,54.1965,86884.0
2021-05-10 11:30:00,60.47,60.74,60.46,60.71,118885.0,54.1965,54.4384,54.1875,54.4116,118885.0
2021-05-10 11:40:00,60.71,60.76,60.53,60.54,86441.0,54.4116,54.4564,54.2502,54.2592,86441.0
2021-05-10 11:50:00,60.54,60.73,60.44,60.7,66657.0,54.2592,54.4295,54.1696,54.4026,66657.0
2021-05-10 12:00:00,60.71,60.72,60.57,60.57,59880.0,54.4116,54.4205,54.2861,54.2861,59880.0
2021-05-10 12:10:00,60.57,60.69,60.47,60.48,110819.0,54.2861,54.3936,54.1965,54.2054,110819.0
2021-05-10 12:20:00,60.48,60.63,60.41,60.53,71572.0,54.2054,54.3399,54.1427,54.2502,71572.0
2021-05-10 12:30:00,60.53,60.68,60.51,60.65,96846.0,54.2502,54.3847,54.2323,54.3578,96846.0
2021-05-10 12:40:00,60.66,60.77,60.58,60.77,73342.0,54.3667,54.4653,54.295,54.4653,73342.0
2021-05-10 12:50:00,60.76,60.77,60.65,60.73,94587.0,54.4564,54.4653,54.3578,54.4295,94587.0
2021-05-10 13:00:00,60.72,60.73,60.53,60.53,84773.0,54.4205,54.4295,54.2502,54.2502,84773.0
2021-05-10 13:10:00,60.53,60.65,60.45,60.53,76932.0,54.2502,54.3578,54.1785,54.2502,76932.0
2021-05-10 13:20:00,60.53,60.74,60.52,60.72,71502.0,54.2502,54.4384,54.2413,54.4205,71502.0
2021-05-10 13:30:00,60.72,60.82,60.68,60.82,76447.0,54.4205,54.5102,54.3847,54.5102,76447.0
2021-05-10 13:40:00,60.82,60.95,60.72,60.95,81856.0,54.5102,54.6267,54.4205,54.6267,81856.0
2021-05-10 13:50:00,60.95,60.99,60.84,60.86,136931.0,54.6267,54.6625,54.5281,54.546,136931.0
2021-05-10 14:00:00,60.85,60.9,60.67,60.71,107686.0,54.537,54.5819,54.3757,54.4116,107686.0
2021-05-10 14:10:00,60.72,60.84,60.37,60.44,110643.0,54.4205,54.5281,54.1068,54.1696,110643.0
2021-05-10 14:20:00,60.45,60.49,60.23,60.38,107467.0,54.1785,54.2144,53.9814,54.1158,107467.0
2021-05-10 14:30:00,60.37,60.37,60.1,60.18,98233.0,54.1068,54.1068,53.8648,53.9365,98233.0
2021-05-10 14:40:00,60.15,60.18,60.02,60.11,85829.0,53.9097,53.9365,53.7931,53.8738,85829.0
2021-05-10 14:50:00,60.09,60.24,60.02,60.24,95993.0,53.8559,53.9903,53.7931,53.9903,95993.0
2021-05-10 15:00:00,60.22,60.29,60.1,60.2,81606.0,53.9724,54.0351,53.8648,53.9545,81606.0
2021-05-10 15:10:00,60.21,60.28,60.18,60.19,74174.0,53.9634,54.0262,53.9365,53.9455,74174.0
2021-05-10 15:20:00,60.19,60.3,60.07,60.24,94472.0,53.9455,54.0441,53.838,53.9903,94472.0
2021-05-10 15:30:00,60.24,60.24,60.07,60.18,93448.0,53.9903,53.9903,53.838,53.9365,93448.0
2021-05-10 15:40:00,60.17,60.17,59.82,59.95,152759.0,53.9276,53.9276,53.6139,53.7304,152759.0
2021-05-10 15:50:00,59.92,59.95,59.64,59.72,554294.0,53.7035,53.7304,53.4526,53.5243,554294.0
2021-05-11 09:30:00,58.75,58.88,57.98,58.16,267055.0,52.6549,52.7714,51.9648,52.1261,267055.0
2021-05-11 09:40:00,58.18,58.72,58.14,58.43,123275.0,52.144,52.628,52.1082,52.3681,123275.0
2021-05-11 09:50:00,58.41,59.34,58.41,59.26,142575.0,52.3502,53.1837,52.3502,53.112,142575.0
2021-05-11 10:00:00,59.27,59.46,58.8,58.8,125525.0,53.121,53.2912,52.6997,52.6997,125525.0
2021-05-11 10:10:00,58.79,58.92,58.28,58.34,139976.0,52.6908,52.8073,52.2337,52.2874,139976.0
2021-05-11 10:20:00,58.36,58.89,58.18,58.2,145013.0,52.3054,52.7804,52.144,52.162,145013.0
2021-05-11 10:30:00,58.19,58.44,57.99,58.09,139844.0,52.153,52.3771,51.9738,52.0634,139844.0
2021-05-11 10:40:00,58.08,58.41,57.96,58.39,157229.0,52.0544,52.3502,51.9469,52.3323,157229.0
2021-05-11 10:50:00,58.41,58.62,58.33,58.34,114492.0,52.3502,52.5384,52.2785,52.2874,114492.0
2021-05-11 11:00:00,58.33,58.43,58.04,58.32,80354.0,52.2785,52.3681,52.0186,52.2695,80354.0
2021-05-11 11:10:00,58.31,58.67,58.27,58.59,71050.0,52.2606,52.5832,52.2247,52.5115,71050.0
2021-05-11 11:20:00,58.6,58.6,58.41,58.51,65901.0,52.5205,52.5205,52.3502,52.4398,65901.0
2021-05-11 11:30:00,58.51,58.8,58.43,58.79,85128.0,52.4398,52.6997,52.3681,52.6908,85128.0
2021-05-11 11:40:00,58.81,58.96,58.69,58.91,73605.0,52.7087,52.8431,52.6011,52.7983,73605.0
2021-05-11 11:50:00,58.91,58.94,58.75,58.77,70842.0,52.7983,52.8252,52.6549,52.6728,70842.0
2021-05-11 12:00:00,58.77,58.79,58.58,58.58,77253.0,52.6728,52.6908,52.5025,52.5025,77253.0
2021-05-11 12:10:00,58.58,58.75,58.56,58.69,71267.0,52.5025,52.6549,52.4846,52.6011,71267.0
2021-05-11 12:20:00,58.7,58.73,58.51,58.51,60578.0,52.6101,52.637,52.4398,52.4398,60578.0
2021-05-11 12:30:00,58.5,58.86,58.49,58.71,109084.0,52.4308,52.7535,52.4219,52.6191,109084.0
2021-05-11 12:40:00,58.69,58.73,58.43,58.5,72568.0,52.6011,52.637,52.3681,52.4308,72568.0
2021-05-11 12:50:00,58.48,58.5,58.36,58.48,50662.0,52.4129,52.4308,52.3054,52.4129,50662.0
2021-05-11 13:00:00,58.48,58.63,58.4,58.56,62349.0,52.4129,52.5474,52.3412,52.4846,62349.0
2021-05-11 13:10:00,58.56,58.69,58.46,58.68,81708.0,52.4846,52.6011,52.395,52.5922,81708.0
2021-05-11 13:20:00,58.67,58.89,58.67,58.87,129213.0,52.5832,52.7804,52.5832,52.7625,129213.0
2021-05-11 13:30:00,58.87,58.98,58.79,58.97,62017.0,52.7625,52.861,52.6908,52.8521,62017.0
2021-05-11 13:40:00,58.97,59.04,58.87,58.95,56780.0,52.8521,52.9148,52.7625,52.8342,56780.0
2021-05-11 13:50:00,58.96,58.96,58.74,58.85,97792.0,52.8431,52.8431,52.6459,52.7445,97792.0
2021-05-11 14:00:00,58.85,59.12,58.85,58.96,56276.0,52.7445,52.9865,52.7445,52.8431,56276.0
2021-05-11 14:10:00,58.95,59.0,58.78,58.89,54010.0,52.8342,52.879,52.6818,52.7804,54010.0
2021-05-11 14:20:00,58.89,59.05,58.84,59.04,67182.0,52.7804,52.9238,52.7356,52.9148,67182.0
2021-05-11 14:30:00,59.04,59.04,58.72,58.8,67867.0,52.9148,52.9148,52.628,52.6997,67867.0
2021-05-11 14:40:00,58.8,58.99,58.71,58.98,60736.0,52.6997,52.87,52.6191,52.861,60736.0
2021-05-11 14:50:00,58.98,59.03,58.88,58.96,82484.0,52.861,52.9059,52.7714,52.8431,82484.0
2021-05-11 15:00:00,58.96,59.0,58.73,58.75,88171.0,52.8431,52.879,52.637,52.6549,88171.0
2021-05-11 15:10:00,58.76,58.9,58.69,58.86,87448.0,52.6639,52.7893,52.6011,52.7535,87448.0
2021-05-11 15:20:00,58.87,58.96,58.78,58.83,85756.0,52.7625,52.8431,52.6818,52.7266,85756.0
2021-05-11 15:30:00,58.83,58.85,58.47,58.51,106512.0,52.7266,52.7445,52.404,52.4398,106512.0
2021-05-11 15:40:00,58.5,58.7,58.43,58.67,138572.0,52.4308,52.6101,52.3681,52.5832,138572.0
2021-05-11 15:50:00,58.66,58.73,58.5,58.65,334099.0,52.5742,52.637,52.4308,52.5653,334099.0
2021-05-12 09:30:00,58.7,59.53,58.7,59.38,124893.0,52.6101,53.354,52.6101,53.2195,124893.0
2021-05-12 09:40:00,59.37,59.46,59.12,59.41,59815.0,53.2106,53.2912,52.9865,53.2464,59815.0
2021-05-12 09:50:00,59.42,59.64,59.29,59.55,97089.0,53.2554,53.4526,53.1389,53.3719,97089.0
2021-05-12 10:00:00,59.59,59.99,59.51,59.75,105757.0,53.4078,53.7663,53.3361,53.5512,105757.0
2021-05-12 10:10:00,59.75,60.21,59.7,60.18,171366.0,53.5512,53.9634,53.5063,53.9365,171366.0
2021-05-12 10:20:00,60.18,60.34,59.92,60.02,125264.0,53.9365,54.0799,53.7035,53.7931,125264.0
2021-05-12 10:30:00,60.01,60.19,59.83,60.12,124024.0,53.7842,53.9455,53.6229,53.8828,124024.0
2021-05-12 10:40:00,60.1,60.4,60.07,60.14,146064.0,53.8648,54.1337,53.838,53.9007,146064.0
2021-05-12 10:50:00,60.12,60.22,59.85,59.98,122322.0,53.8828,53.9724,53.6408,53.7573,122322.0
2021-05-12 11:00:00,59.95,60.29,59.91,60.26,125314.0,53.7304,54.0351,53.6946,54.0082,125314.0
2021-05-12 11:10:00,60.24,60.39,60.21,60.37,114108.0,53.9903,54.1248,53.9634,54.1068,114108.0
2021-05-12 11:20:00,60.37,60.38,60.0,60.04,118146.0,54.1068,54.1158,53.7752,53.8111,118146.0
2021-05-12 11:30:00,60.04,60.19,59.94,60.17,127954.0,53.8111,53.9455,53.7214,53.9276,127954.0
2021-05-12 11:40:00,60.16,60.52,60.08,60.4,162850.0,53.9186,54.2413,53.8469,54.1337,162850.0
2021-05-12 11:50:00,60.38,60.38,60.02,60.07,117499.0,54.1158,54.1158,53.7931,53.838,117499.0
2021-05-12 12:00:00,60.05,60.08,59.9,59.92,156315.0,53.82,53.8469,53.6856,53.7035,156315.0
2021-05-12 12:10:00,59.92,59.95,59.46,59.54,118867.0,53.7035,53.7304,53.2912,53.3629,118867.0
2021-05-12 12:20:00,59.52,59.96,59.45,59.95,298565.0,53.345,53.7394,53.2823,53.7304,298565.0
2021-05-12 12:30:00,59.94,60.02,59.85,59.94,82901.0,53.7214,53.7931,53.6408,53.7214,82901.0
2021-05-12 12:40:00,59.93,59.95,59.69,59.9,167552.0,53.7125,53.7304,53.4974,53.6856,167552.0
2021-05-12 12:50:00,59.91,59.95,59.69,59.92,187652.0,53.6946,53.7304,53.4974,53.7035,187652.0
2021-05-12 13:00:00,59.9,60.02,59.82,59.97,257024.0,53.6856,53.7931,53.6139,53.7483,257024.0
2021-05-12 13:10:00,59.96,60.13,59.93,60.07,97449.0,53.7394,53.8917,53.7125,53.838,97449.0
2021-05-12 13:20:00,60.06,60.06,59.92,59.97,81730.0,53.829,53.829,53.7035,53.7483,81730.0
2021-05-12 13:30:00,59.96,59.96,59.78,59.92,76865.0,53.7394,53.7394,53.578,53.7035,76865.0
2021-05-12 13:40:00,59.92,59.93,59.68,59.76,52784.0,53.7035,53.7125,53.4884,53.5601,52784.0
2021-05-12 13:50:00,59.77,59.82,59.61,59.74,64772.0,53.5691,53.6139,53.4257,53.5422,64772.0
2021-05-12 14:00:00,59.74,59.85,59.56,59.6,56856.0,53.5422,53.6408,53.3809,53.4167,56856.0
2021-05-12 14:10:00,59.6,59.66,59.42,59.63,70611.0,53.4167,53.4705,53.2554,53.4436,70611.0
2021-05-12 14:20:00,59.66,59.69,59.29,59.33,60613.0,53.4705,53.4974,53.1389,53.1747,60613.0
2021-05-12 14:30:00,59.34,59.53,59.21,59.35,71387.0,53.1837,53.354,53.0672,53.1927,71387.0
2021-05-12 14:40:00,59.34,59.53,59.31,59.51,72700.0,53.1837,53.354,53.1568,53.3361,72700.0
2021-05-12 14:50:00,59.5,59.65,59.34,59.34,88808.0,53.3271,53.4615,53.1837,53.1837,88808.0
2021-05-12 15:00:00,59.35,59.39,59.1,59.27,79774.0,53.1927,53.2285,52.9686,53.121,79774.0
2021-05-12 15:10:00,59.24,59.27,58.97,58.97,84587.0,53.0941,53.121,52.8521,52.8521,84587.0
2021-05-12 15:20:00,58.98,59.1,58.86,58.9,112125.0,52.861,52.9686,52.7535,52.7893,112125.0
2021-05-12 15:30:00,58.9,58.94,58.75,58.83,122843.0,52.7893,52.8252,52.6549,52.7266,122843.0
2021-05-12 15:40:00,58.83,59.08,58.76,59.02,171357.0,52.7266,52.9507,52.6639,52.8969,171357.0
2021-05-12 15:50:00,59.02,59.06,58.8,58.97,372376.0,52.8969,52.9327,52.6997,52.8521,372376.0
2021-05-13 09:30:00,58.33,59.36,58.02,59.0,195691.0,52.2785,53.2016,52.0006,52.879,195691.0
2021-05-13 09:40:00,59.0,59.56,59.0,59.49,73378.0,52.879,53.3809,52.879,53.3181,73378.0
2021-05-13 09:50:00,59.46,59.88,59.45,59.82,99148.0,53.2912,53.6677,53.2823,53.6139,99148.0
2021-05-13 10:00:00,59.84,60.1,59.7,59.7,116594.0,53.6318,53.8648,53.5063,53.5063,116594.0
2021-05-13 10:10:00,59.71,59.92,59.46,59.52,108401.0,53.5153,53.7035,53.2912,53.345,108401.0
2021-05-13 10:20:00,59.5,59.9,59.39,59.9,99028.0,53.3271,53.6856,53.2285,53.6856,99028.0
2021-05-13 10:30:00,59.92,60.03,59.76,59.87,79409.0,53.7035,53.8021,53.5601,53.6587,79409.0
2021-05-13 10:40:00,59.88,59.96,59.67,59.77,213647.0,53.6677,53.7394,53.4795,53.5691,213647.0
2021-05-13 10:50:00,59.77,59.94,59.67,59.88,198619.0,53.5691,53.7214,53.4795,53.6677,198619.0
2021-05-13 11:00:00,59.89,59.89,59.61,59.68,92770.0,53.6766,53.6766,53.4257,53.4884,92770.0
2021-05-13 11:10:00,59.69,59.74,59.51,59.62,85739.0,53.4974,53.5422,53.3361,53.4346,85739.0
2021-05-13 11:20:00,59.61,59.63,59.28,59.33,69289.0,53.4257,53.4436,53.1299,53.1747,69289.0
2021-05-13 11:30:00,59.32,59.43,59.2,59.28,91646.0,53.1658,53.2644,53.0582,53.1299,91646.0
2021-05-13 11:40:00,59.27,59.33,59.08,59.27,54471.0,53.121,53.1747,52.9507,53.121,54471.0
2021-05-13 11:50:00,59.26,59.28,58.9,58.97,63426.0,53.112,53.1299,52.7893,52.8521,63426.0
2021-05-13 12:00:00,58.98,59.14,58.95,59.01,161986.0,52.861,53.0044,52.8342,52.8879,161986.0
2021-05-13 12:10:00,59.01,59.33,59.01,59.11,72876.0,52.8879,53.1747,52.8879,52.9776,72876.0
2021-05-13 12:20:00,59.11,59.14,58.96,59.13,67915.0,52.9776,53.0044,52.8431,52.9955,67915.0
2021-05-13 12:30:00,59.15,59.22,59.09,59.1,51627.0,53.0134,53.0761,52.9596,52.9686,51627.0
2021-05-13 12:40:00,59.12,59.14,58.91,59.01,94314.0,52.9865,53.0044,52.7983,52.8879,94314.0
2021-05-13 12:50:00,59.0,59.0,58.6,58.69,134781.0,52.879,52.879,52.5205,52.6011,134781.0
2021-05-13 13:00:00,58.69,58.72,58.49,58.59,79157.0,52.6011,52.628,52.4219,52.5115,79157.0
2021-05-13 13:10:00,58.58,58.81,58.56,58.71,92929.0,52.5025,52.7087,52.4846,52.6191,92929.0
2021-05-13 13:20:00,58.71,58.73,58.38,58.57,116260.0,52.6191,52.637,52.3233,52.4936,116260.0
2021-05-13 13:30:00,58.57,58.59,58.24,58.27,87063.0,52.4936,52.5115,52.1978,52.2247,87063.0
2021-05-13 13:40:00,58.3,58.38,58.07,58.1,115084.0,52.2516,52.3233,52.0455,52.0723,115084.0
2021-05-13 13:50:00,58.11,58.46,58.07,58.4,87938.0,52.0813,52.395,52.0455,52.3412,87938.0
2021-05-13 14:00:00,58.39,58.79,58.39,58.68,76116.0,52.3323,52.6908,52.3323,52.5922,76116.0
2021-05-13 14:10:00,58.68,58.78,58.59,58.65,72286.0,52.5922,52.6818,52.5115,52.5653,72286.0
2021-05-13 14:20:00,58.69,58.93,58.68,58.87,97311.0,52.6011,52.8162,52.5922,52.7625,97311.0
2021-05-13 14:30:00,58.87,59.07,58.76,58.93,93678.0,52.7625,52.9417,52.6639,52.8162,93678.0
2021-05-13 14:40:00,58.92,58.95,58.65,58.7,80725.0,52.8073,52.8342,52.5653,52.6101,80725.0
2021-05-13 14:50:00,58.7,58.8,58.6,58.65,113968.0,52.6101,52.6997,52.5205,52.5653,113968.0
2021-05-13 15:00:00,58.64,59.03,58.64,59.02,88958.0,52.5563,52.9059,52.5563,52.8969,88958.0
2021-05-13 15:10:00,59.02,59.03,58.78,58.85,83943.0,52.8969,52.9059,52.6818,52.7445,83943.0
2021-05-13 15:20:00,58.86,59.03,58.81,58.92,77479.0,52.7535,52.9059,52.7087,52.8073,77479.0
2021-05-13 15:30:00,58.91,59.06,58.9,59.0,78132.0,52.7983,52.9327,52.7893,52.879,78132.0
2021-05-13 15:40:00,59.0,59.03,58.92,58.98,82924.0,52.879,52.9059,52.8073,52.861,82924.0
2021-05-13 15:50:00,58.98,58.98,58.76,58.77,325428.0,52.861,52.861,52.6639,52.6728,325428.0
2021-05-14 09:30:00,59.46,60.24,59.46,59.98,189703.0,53.2912,53.9903,53.2912,53.7573,189703.0
2021-05-14 09:40:00,59.99,60.19,59.86,60.14,124242.0,53.7663,53.9455,53.6497,53.9007,124242.0
2021-05-14 09:50:00,60.11,60.49,60.09,60.3,92671.0,53.8738,54.2144,53.8559,54.0441,92671.0
2021-05-14 10:00:00,60.32,60.69,60.23,60.59,100980.0,54.062,54.3936,53.9814,54.304,100980.0
2021-05-14 10:10:00,60.61,60.61,60.08,60.11,104469.0,54.3219,54.3219,53.8469,53.8738,104469.0
2021-05-14 10:20:00,60.14,60.38,60.09,60.19,116564.0,53.9007,54.1158,53.8559,53.9455,116564.0
2021-05-14 10:30:00,60.18,60.38,59.73,59.82,131732.0,53.9365,54.1158,53.5332,53.6139,131732.0
2021-05-14 10:40:00,59.83,59.94,59.66,59.82,80099.0,53.6229,53.7214,53.4705,53.6139,80099.0
2021-05-14 10:50:00,59.8,60.04,59.78,59.89,169581.0,53.596,53.8111,53.578,53.6766,169581.0
2021-05-14 11:00:00,59.89,59.89,59.89,59.89,0.0,53.6766,53.6766,53.6766,53.6766,0.0
2021-05-14 11:10:00,59.89,59.89,59.89,59.89,0.0,53.6766,53.6766,53.6766,53.6766,0.0
2021-05-14 11:20:00,61.5,61.8,60.5,60.64,1527429.0,55.1196,55.3885,54.2233,54.3488,1527429.0
2021-05-14 11:30:00,60.63,61.15,60.59,60.98,942313.0,54.3399,54.8059,54.304,54.6536,942313.0
2021-05-14 11:40:00,60.98,61.27,60.87,61.11,513954.0,54.6536,54.9135,54.555,54.7701,513954.0
2021-05-14 11:50:00,61.09,61.21,61.03,61.05,226170.0,54.7521,54.8597,54.6984,54.7163,226170.0
2021-05-14 12:00:00,61.05,61.39,61.02,61.22,205144.0,54.7163,55.021,54.6894,54.8687,205144.0
2021-05-14 12:10:00,61.23,61.37,61.21,61.37,190419.0,54.8776,55.0031,54.8597,55.0031,190419.0
2021-05-14 12:20:00,61.36,61.41,61.29,61.33,175262.0,54.9941,55.0389,54.9314,54.9672,175262.0
2021-05-14 12:30:00,61.33,61.59,61.31,61.47,365962.0,54.9672,55.2003,54.9493,55.0927,365962.0
2021-05-14 12:40:00,61.46,61.68,61.41,61.62,206524.0,55.0838,55.2809,55.0389,55.2272,206524.0
2021-05-14 12:50:00,61.62,61.71,61.25,61.31,481334.0,55.2272,55.3078,54.8955,54.9493,481334.0
2021-05-14 13:00:00,61.33,61.35,61.08,61.22,239197.0,54.9672,54.9852,54.7432,54.8687,239197.0
2021-05-14 13:10:00,61.22,61.39,61.15,61.28,297738.0,54.8687,55.021,54.8059,54.9224,297738.0
2021-05-14 13:20:00,61.29,61.65,61.29,61.61,156428.0,54.9314,55.254,54.9314,55.2182,156428.0
2021-05-14 13:30:00,61.61,61.62,61.41,61.52,115575.0,55.2182,55.2272,55.0389,55.1375,115575.0
2021-05-14 13:40:00,61.52,61.61,61.41,61.49,242310.0,55.1375,55.2182,55.0389,55.1106,242310.0
2021-05-14 13:50:00,61.49,61.59,61.38,61.45,180724.0,55.1106,55.2003,55.0121,55.0748,180724.0
2021-05-14 14:00:00,61.46,61.6,61.42,61.56,113659.0,55.0838,55.2092,55.0479,55.1734,113659.0
2021-05-14 14:10:00,61.56,61.7,61.52,61.67,144886.0,55.1734,55.2989,55.1375,55.272,144886.0
2021-05-14 14:20:00,61.67,61.95,61.66,61.92,342323.0,55.272,55.5229,55.263,55.496,342323.0
2021-05-14 14:30:00,61.92,61.95,61.02,61.13,1125957.0,55.496,55.5229,54.6894,54.788,1125957.0
2021-05-14 14:40:00,61.13,61.15,58.82,59.52,3086309.0,54.788,54.8059,52.7176,53.345,3086309.0
2021-05-14 14:50:00,59.52,60.31,58.85,58.95,2340856.0,53.345,54.0531,52.7445,52.8342,2340856.0
2021-05-14 15:00:00,58.97,59.04,55.98,58.02,3674283.0,52.8521,52.9148,50.1723,52.0006,3674283.0
2021-05-14 15:10:00,58.02,59.55,58.0,59.18,1632481.0,52.0006,53.3719,51.9827,53.0403,1632481.0
2021-05-14 15:20:00,59.18,60.04,59.1,59.96,1076679.0,53.0403,53.8111,52.9686,53.7394,1076679.0
2021-05-14 15:30:00,59.95,60.02,59.51,59.68,764737.0,53.7304,53.7931,53.3361,53.4884,764737.0
2021-05-14 15:40:00,59.69,59.85,59.3,59.8,713511.0,53.4974,53.6408,53.1478,53.596,713511.0
2021-05-14 15:50:00,59.79,60.17,59.63,60.07,2034568.0,53.587,53.9276,53.4436,53.838,2034568.0
2021-05-17 09:30:00,60.11,61.76,60.05,61.46,673698.0,53.8738,55.3526,53.82,55.0838,673698.0
2021-05-17 09:40:00,61.46,61.47,60.38,60.39,332826.0,55.0838,55.0927,54.1158,54.1248,332826.0
2021-05-17 09:50:00,60.36,60.9,60.25,60.82,181783.0,54.0979,54.5819,53.9993,54.5102,181783.0
2021-05-17 10:00:00,60.82,61.33,60.47,61.15,173434.0,54.5102,54.9672,54.1965,54.8059,173434.0
2021-05-17 10:10:00,61.12,61.45,60.92,61.26,209696.0,54.779,55.0748,54.5998,54.9045,209696.0
2021-05-17 10:20:00,61.25,61.33,60.78,60.78,123477.0,54.8955,54.9672,54.4743,54.4743,123477.0
2021-05-17 10:30:00,60.8,61.23,60.65,61.19,130381.0,54.4922,54.8776,54.3578,54.8418,130381.0
2021-05-17 10:40:00,61.22,61.31,61.08,61.27,124156.0,54.8687,54.9493,54.7432,54.9135,124156.0
2021-05-17 10:50:00,61.31,61.5,61.23,61.45,159057.0,54.9493,55.1196,54.8776,55.0748,159057.0
2021-05-17 11:00:00,61.45,61.46,60.84,60.92,158522.0,55.0748,55.0838,54.5281,54.5998,158522.0
2021-05-17 11:10:00,60.92,61.33,60.9,61.21,133611.0,54.5998,54.9672,54.5819,54.8597,133611.0
2021-05-17 11:20:00,61.22,61.46,61.22,61.41,165944.0,54.8687,55.0838,54.8687,55.0389,165944.0
2021-05-17 11:30:00,61.41,61.52,61.35,61.5,212677.0,55.0389,55.1375,54.9852,55.1196,212677.0
2021-05-17 11:40:00,61.48,61.56,61.41,61.51,174198.0,55.1017,55.1734,55.0389,55.1286,174198.0
2021-05-17 11:50:00,61.5,61.58,61.45,61.45,152690.0,55.1196,55.1913,55.0748,55.0748,152690.0
2021-05-17 12:00:00,61.45,61.57,61.3,61.48,153508.0,55.0748,55.1823,54.9404,55.1017,153508.0
2021-05-17 12:10:00,61.48,61.6,61.47,61.47,147202.0,55.1017,55.2092,55.0927,55.0927,147202.0
2021-05-17 12:20:00,61.48,61.59,61.46,61.56,117572.0,55.1017,55.2003,55.0838,55.1734,117572.0
2021-05-17 12:30:00,61.55,61.6,61.43,61.48,90733.0,55.1644,55.2092,55.0569,55.1017,90733.0
2021-05-17 12:40:00,61.48,61.5,61.33,61.47,102409.0,55.1017,55.1196,54.9672,55.0927,102409.0
2021-05-17 12:50:00,61.48,61.51,61.4,61.48,68994.0,55.1017,55.1286,55.03,55.1017,68994.0
2021-05-17 13:00:00,61.48,61.51,61.4,61.4,114287.0,55.1017,55.1286,55.03,55.03,114287.0
2021-05-17 13:10:00,61.41,61.5,61.3,61.37,196309.0,55.0389,55.1196,54.9404,55.0031,196309.0
2021-05-17 13:20:00,61.38,61.42,61.04,61.07,241897.0,55.0121,55.0479,54.7073,54.7342,241897.0
2021-05-17 13:30:00,61.07,61.24,61.05,61.18,113582.0,54.7342,54.8866,54.7163,54.8328,113582.0
2021-05-17 13:40:00,61.2,61.22,61.0,61.12,132630.0,54.8507,54.8687,54.6715,54.779,132630.0
2021-05-17 13:50:00,61.12,61.18,61.07,61.14,100020.0,54.779,54.8328,54.7342,54.797,100020.0
2021-05-17 14:00:00,61.15,61.34,61.07,61.26,149894.0,54.8059,54.9762,54.7342,54.9045,149894.0
2021-05-17 14:10:00,61.25,61.31,61.18,61.2,99688.0,54.8955,54.9493,54.8328,54.8507,99688.0
2021-05-17 14:20:00,61.19,61.24,60.92,60.96,131151.0,54.8418,54.8866,54.5998,54.6356,131151.0
2021-05-17 14:30:00,60.96,61.02,60.76,60.79,120984.0,54.6356,54.6894,54.4564,54.4833,120984.0
2021-05-17 14:40:00,60.8,61.0,60.79,61.0,161127.0,54.4922,54.6715,54.4833,54.6715,161127.0
2021-05-17 14:50:00,60.99,61.29,60.99,61.24,219811.0,54.6625,54.9314,54.6625,54.8866,219811.0
2021-05-17 15:00:00,61.25,61.34,61.19,61.3,127841.0,54.8955,54.9762,54.8418,54.9404,127841.0
2021-05-17 15:10:00,61.3,61.36,61.25,61.34,142842.0,54.9404,54.9941,54.8955,54.9762,142842.0
2021-05-17 15:20:00,61.34,61.45,61.32,61.43,223833.0,54.9762,55.0748,54.9583,55.0569,223833.0
2021-05-17 15:30:00,61.44,61.51,61.35,61.47,315994.0,55.0658,55.1286,54.9852,55.0927,315994.0
2021-05-17 15:40:00,61.47,61.54,61.37,61.47,325336.0,55.0927,55.1555,55.0031,55.0927,325336.0
2021-05-17 15:50:00,61.49,61.55,61.35,61.5,977644.0,55.1106,55.1644,54.9852,55.1196,977644.0
2021-05-18 09:30:00,61.18,61.88,61.0,61.81,506166.0,55.36,55.9934,55.1971,55.93,506166.0
2021-05-18 09:40:00,61.83,61.84,61.17,61.53,263735.0,55.9481,55.9572,55.3509,55.6767,263735.0
2021-05-18 09:50:00,61.57,61.8,61.5,61.6,229636.0,55.7129,55.921,55.6495,55.74,229636.0
2021-05-18 10:00:00,61.63,61.67,61.17,61.29,311930.0,55.7671,55.8033,55.3509,55.4595,311930.0
2021-05-18 10:10:00,61.28,61.56,61.21,61.24,166288.0,55.4504,55.7038,55.3871,55.4142,166288.0
2021-05-18 10:20:00,61.23,61.45,61.18,61.32,201071.0,55.4052,55.6043,55.36,55.4866,201071.0
2021-05-18 10:30:00,61.31,61.61,61.26,61.46,112387.0,55.4776,55.749,55.4323,55.6133,112387.0
2021-05-18 10:40:00,61.45,61.52,61.09,61.26,209080.0,55.6043,55.6676,55.2785,55.4323,209080.0
2021-05-18 10:50:00,61.28,61.45,61.16,61.31,111845.0,55.4504,55.6043,55.3419,55.4776,111845.0
2021-05-18 11:00:00,61.32,61.33,60.93,61.0,458596.0,55.4866,55.4957,55.1337,55.1971,458596.0
2021-05-18 11:10:00,60.99,61.26,60.95,61.21,107176.0,55.188,55.4323,55.1518,55.3871,107176.0
2021-05-18 11:20:00,61.21,61.3,61.13,61.2,108116.0,55.3871,55.4685,55.3147,55.378,108116.0
2021-05-18 11:30:00,61.21,61.24,61.05,61.17,96690.0,55.3871,55.4142,55.2423,55.3509,96690.0
2021-05-18 11:40:00,61.17,61.28,61.04,61.2,172716.0,55.3509,55.4504,55.2333,55.378,172716.0
2021-05-18 11:50:00,61.2,61.21,60.77,60.87,140492.0,55.378,55.3871,54.989,55.0794,140492.0
2021-05-18 12:00:00,60.87,61.15,60.48,60.56,343475.0,55.0794,55.3328,54.7265,54.7989,343475.0
2021-05-18 12:10:00,60.55,60.67,60.45,60.49,297945.0,54.7899,54.8985,54.6994,54.7356,297945.0
2021-05-18 12:20:00,60.48,61.01,60.37,60.91,276621.0,54.7265,55.2061,54.627,55.1156,276621.0
2021-05-18 12:30:00,60.92,60.92,60.62,60.63,123596.0,55.1247,55.1247,54.8532,54.8623,123596.0
2021-05-18 12:40:00,60.64,60.91,60.6,60.63,149511.0,54.8713,55.1156,54.8351,54.8623,149511.0
2021-05-18 12:50:00,60.63,60.69,60.51,60.55,138116.0,54.8623,54.9166,54.7537,54.7899,138116.0
2021-05-18 13:00:00,60.55,60.61,60.33,60.36,128685.0,54.7899,54.8442,54.5908,54.618,128685.0
2021-05-18 13:10:00,60.36,60.66,60.33,60.65,194656.0,54.618,54.8894,54.5908,54.8804,194656.0
2021-05-18 13:20:00,60.65,60.77,60.59,60.66,113447.0,54.8804,54.989,54.8261,54.8894,113447.0
2021-05-18 13:30:00,60.66,60.74,60.49,60.61,106328.0,54.8894,54.9618,54.7356,54.8442,106328.0
2021-05-18 13:40:00,60.6,60.7,60.52,60.6,96133.0,54.8351,54.9256,54.7627,54.8351,96133.0
2021-05-18 13:50:00,60.6,60.69,60.55,60.58,100129.0,54.8351,54.9166,54.7899,54.817,100129.0
2021-05-18 14:00:00,60.6,60.66,60.46,60.58,90405.0,54.8351,54.8894,54.7084,54.817,90405.0
2021-05-18 14:10:00,60.58,60.68,60.52,60.6,84166.0,54.817,54.9075,54.7627,54.8351,84166.0
2021-05-18 14:20:00,60.6,60.6,60.5,60.58,101874.0,54.8351,54.8351,54.7446,54.817,101874.0
2021-05-18 14:30:00,60.59,60.61,60.39,60.49,162547.0,54.8261,54.8442,54.6451,54.7356,162547.0
2021-05-18 14:40:00,60.49,60.56,60.3,60.34,186858.0,54.7356,54.7989,54.5637,54.5999,186858.0
2021-05-18 14:50:00,60.35,60.58,60.29,60.57,224479.0,54.6089,54.817,54.5546,54.808,224479.0
2021-05-18 15:00:00,60.57,61.01,60.54,61.0,325268.0,54.808,55.2061,54.7808,55.1971,325268.0
2021-05-18 15:10:00,61.0,61.07,60.84,60.99,298195.0,55.1971,55.2604,55.0523,55.188,298195.0
2021-05-18 15:20:00,60.98,60.99,60.8,60.81,135310.0,55.179,55.188,55.0161,55.0252,135310.0
2021-05-18 15:30:00,60.81,60.87,60.71,60.83,199879.0,55.0252,55.0794,54.9347,55.0432,199879.0
2021-05-18 15:40:00,60.83,60.85,60.5,60.52,296177.0,55.0432,55.0613,54.7446,54.7627,296177.0
2021-05-18 15:50:00,60.51,60.51,60.27,60.3,676593.0,54.7537,54.7537,54.5365,54.5637,676593.0
2021-05-19 09:30:00,59.13,59.65,58.9,59.52,492539.0,53.505,53.9755,53.2968,53.8579,492539.0
2021-05-19 09:40:00,59.53,59.54,59.16,59.17,347959.0,53.8669,53.876,53.5321,53.5412,347959.0
2021-05-19 09:50:00,59.19,59.43,59.07,59.13,289917.0,53.5593,53.7764,53.4507,53.505,289917.0
2021-05-19 10:00:00,59.12,59.3,58.78,59.02,342740.0,53.4959,53.6588,53.1883,53.4054,342740.0
2021-05-19 10:10:00,59.02,59.2,58.92,59.13,170940.0,53.4054,53.5683,53.3149,53.505,170940.0
2021-05-19 10:20:00,59.12,59.19,58.83,59.18,138923.0,53.4959,53.5593,53.2335,53.5502,138923.0
2021-05-19 10:30:00,59.17,59.22,58.89,58.91,216075.0,53.5412,53.5864,53.2878,53.3059,216075.0
2021-05-19 10:40:00,58.9,59.3,58.88,59.15,196853.0,53.2968,53.6588,53.2788,53.5231,196853.0
2021-05-19 10:50:00,59.14,59.49,59.1,59.48,160589.0,53.514,53.8307,53.4778,53.8217,160589.0
2021-05-19 11:00:00,59.48,59.6,59.27,59.52,186749.0,53.8217,53.9303,53.6317,53.8579,186749.0
2021-05-19 11:10:00,59.51,59.69,59.44,59.44,132895.0,53.8488,54.0117,53.7855,53.7855,132895.0
2021-05-19 11:20:00,59.44,59.68,59.43,59.54,128503.0,53.7855,54.0026,53.7764,53.876,128503.0
2021-05-19 11:30:00,59.53,59.55,59.3,59.44,146994.0,53.8669,53.885,53.6588,53.7855,146994.0
2021-05-19 11:40:00,59.43,59.51,59.3,59.43,91543.0,53.7764,53.8488,53.6588,53.7764,91543.0
2021-05-19 11:50:00,59.43,59.51,59.27,59.45,123727.0,53.7764,53.8488,53.6317,53.7945,123727.0
2021-05-19 12:00:00,59.44,59.5,59.24,59.43,115745.0,53.7855,53.8398,53.6045,53.7764,115745.0
2021-05-19 12:10:00,59.45,59.77,59.45,59.77,108200.0,53.7945,54.0841,53.7945,54.0841,108200.0
2021-05-19 12:20:00,59.76,59.9,59.7,59.72,180407.0,54.075,54.2017,54.0207,54.0388,180407.0
2021-05-19 12:30:00,59.75,59.76,59.6,59.75,75489.0,54.066,54.075,53.9303,54.066,75489.0
2021-05-19 12:40:00,59.74,59.86,59.66,59.72,78430.0,54.0569,54.1655,53.9846,54.0388,78430.0
2021-05-19 12:50:00,59.73,59.88,59.69,59.77,91525.0,54.0479,54.1836,54.0117,54.0841,91525.0
2021-05-19 13:00:00,59.77,59.98,59.76,59.93,87320.0,54.0841,54.2741,54.075,54.2289,87320.0
2021-05-19 13:10:00,59.93,60.05,59.92,60.03,104493.0,54.2289,54.3374,54.2198,54.3194,104493.0
2021-05-19 13:20:00,60.03,60.03,59.72,59.84,114955.0,54.3194,54.3194,54.0388,54.1474,114955.0
2021-05-19 13:30:00,59.85,59.91,59.69,59.84,103285.0,54.1565,54.2108,54.0117,54.1474,103285.0
2021-05-19 13:40:00,59.84,59.87,59.75,59.83,66442.0,54.1474,54.1746,54.066,54.1384,66442.0
2021-05-19 13:50:00,59.82,59.88,59.69,59.76,67447.0,54.1293,54.1836,54.0117,54.075,67447.0
2021-05-19 14:00:00,59.76,59.85,59.35,59.49,122469.0,54.075,54.1565,53.704,53.8307,122469.0
2021-05-19 14:10:00,59.46,59.52,59.18,59.25,139795.0,53.8036,53.8579,53.5502,53.6136,139795.0
2021-05-19 14:20:00,59.26,59.62,59.23,59.46,136045.0,53.6226,53.9484,53.5955,53.8036,136045.0
2021-05-19 14:30:00,59.45,59.56,59.26,59.26,122851.0,53.7945,53.8941,53.6226,53.6226,122851.0
2021-05-19 14:40:00,59.27,59.34,59.17,59.2,124715.0,53.6317,53.695,53.5412,53.5683,124715.0
2021-05-19 14:50:00,59.21,59.23,59.03,59.11,122870.0,53.5774,53.5955,53.4145,53.4869,122870.0
2021-05-19 15:00:00,59.1,59.29,59.02,59.27,93332.0,53.4778,53.6497,53.4054,53.6317,93332.0
2021-05-19 15:10:00,59.26,59.35,59.16,59.25,92053.0,53.6226,53.704,53.5321,53.6136,92053.0
2021-05-19 15:20:00,59.25,59.49,59.23,59.45,128167.0,53.6136,53.8307,53.5955,53.7945,128167.0
2021-05-19 15:30:00,59.45,59.48,59.21,59.45,174662.0,53.7945,53.8217,53.5774,53.7945,174662.0
2021-05-19 15:40:00,59.45,59.65,59.42,59.52,425040.0,53.7945,53.9755,53.7674,53.8579,425040.0
2021-05-19 15:50:00,59.51,59.64,59.4,59.55,590618.0,53.8488,53.9665,53.7493,53.885,590618.0
2021-05-20 09:30:00,59.42,59.8,58.77,58.8,227384.0,53.7674,54.1112,53.1792,53.2064,227384.0
2021-05-20 09:40:00,58.8,59.19,58.77,58.95,129987.0,53.2064,53.5593,53.1792,53.3421,129987.0
2021-05-20 09:50:00,58.92,59.41,58.92,59.41,106206.0,53.3149,53.7583,53.3149,53.7583,106206.0
2021-05-20 10:00:00,59.41,59.47,59.11,59.13,113703.0,53.7583,53.8126,53.4869,53.505,113703.0
2021-05-20 10:10:00,59.14,59.53,59.1,59.51,124299.0,53.514,53.8669,53.4778,53.8488,124299.0
2021-05-20 10:20:00,59.51,59.58,59.41,59.55,43764.0,53.8488,53.9122,53.7583,53.885,43764.0
2021-05-20 10:30:00,59.54,59.54,59.16,59.25,78808.0,53.876,53.876,53.5321,53.6136,78808.0
2021-05-20 10:40:00,59.25,59.47,59.2,59.29,143224.0,53.6136,53.8126,53.5683,53.6497,143224.0
2021-05-20 10:50:00,59.28,59.35,59.21,59.28,264748.0,53.6407,53.704,53.5774,53.6407,264748.0
2021-05-20 11:00:00,59.29,59.44,59.17,59.37,209329.0,53.6497,53.7855,53.5412,53.7221,209329.0
2021-05-20 11:10:00,59.39,59.6,59.34,59.48,108693.0,53.7402,53.9303,53.695,53.8217,108693.0
2021-05-20 11:20:00,59.47,59.74,59.47,59.68,86683.0,53.8126,54.0569,53.8126,54.0026,86683.0
2021-05-20 11:30:00,59.68,59.81,59.65,59.78,84068.0,54.0026,54.1203,53.9755,54.0931,84068.0
2021-05-20 11:40:00,59.78,59.9,59.74,59.84,103281.0,54.0931,54.2017,54.0569,54.1474,103281.0
2021-05-20 11:50:00,59.85,59.93,59.75,59.84,138245.0,54.1565,54.2289,54.066,54.1474,138245.0
2021-05-20 12:00:00,59.84,59.85,59.69,59.75,129965.0,54.1474,54.1565,54.0117,54.066,129965.0
2021-05-20 12:10:00,59.74,59.85,59.64,59.65,114556.0,54.0569,54.1565,53.9665,53.9755,114556.0
2021-05-20 12:20:00,59.65,59.69,59.37,59.38,84915.0,53.9755,54.0117,53.7221,53.7312,84915.0
2021-05-20 12:30:00,59.38,59.47,59.26,59.29,138163.0,53.7312,53.8126,53.6226,53.6497,138163.0
2021-05-20 12:40:00,59.28,59.43,59.22,59.25,127797.0,53.6407,53.7764,53.5864,53.6136,127797.0
2021-05-20 12:50:00,59.25,59.51,59.24,59.48,187373.0,53.6136,53.8488,53.6045,53.8217,187373.0
2021-05-20 13:00:00,59.46,59.49,59.36,59.41,95470.0,53.8036,53.8307,53.7131,53.7583,95470.0
2021-05-20 13:10:00,59.41,59.53,59.38,59.42,93798.0,53.7583,53.8669,53.7312,53.7674,93798.0
2021-05-20 13:20:00,59.42,59.58,59.42,59.53,89746.0,53.7674,53.9122,53.7674,53.8669,89746.0
2021-05-20 13:30:00,59.53,59.53,59.35,59.41,80934.0,53.8669,53.8669,53.704,53.7583,80934.0
2021-05-20 13:40:00,59.4,59.42,59.3,59.37,91078.0,53.7493,53.7674,53.6588,53.7221,91078.0
2021-05-20 13:50:00,59.37,59.43,59.26,59.43,123392.0,53.7221,53.7764,53.6226,53.7764,123392.0
2021-05-20 14:00:00,59.42,59.54,59.33,59.54,144695.0,53.7674,53.876,53.6859,53.876,144695.0
2021-05-20 14:10:00,59.54,59.66,59.52,59.59,149912.0,53.876,53.9846,53.8579,53.9212,149912.0
2021-05-20 14:20:00,59.59,59.67,59.51,59.62,98539.0,53.9212,53.9936,53.8488,53.9484,98539.0
2021-05-20 14:30:00,59.62,59.8,59.62,59.78,115286.0,53.9484,54.1112,53.9484,54.0931,115286.0
2021-05-20 14:40:00,59.77,59.83,59.7,59.74,148801.0,54.0841,54.1384,54.0207,54.0569,148801.0
2021-05-20 14:50:00,59.75,59.82,59.37,59.38,899756.0,54.066,54.1293,53.7221,53.7312,899756.0
2021-05-20 15:00:00,59.39,59.61,59.3,59.53,131617.0,53.7402,53.9393,53.6588,53.8669,131617.0
2021-05-20 15:10:00,59.54,59.78,59.53,59.77,108480.0,53.876,54.0931,53.8669,54.0841,108480.0
2021-05-20 15:20:00,59.76,59.86,59.67,59.83,115171.0,54.075,54.1655,53.9936,54.1384,115171.0
2021-05-20 15:30:00,59.83,59.91,59.8,59.82,152975.0,54.1384,54.2108,54.1112,54.1293,152975.0
2021-05-20 15:40:00,59.82,59.95,59.71,59.72,219413.0,54.1293,54.247,54.0298,54.0388,219413.0
2021-05-20 15:50:00,59.72,59.78,59.55,59.67,478570.0,54.0388,54.0931,53.885,53.9936,478570.0
2021-05-21 09:30:00,60.12,60.47,59.8,60.44,261376.0,54.4008,54.7175,54.1112,54.6903,261376.0
2021-05-21 09:40:00,60.43,60.51,60.15,60.29,146723.0,54.6813,54.7537,54.4279,54.5546,146723.0
2021-05-21 09:50:00,60.26,60.41,60.07,60.22,137612.0,54.5275,54.6632,54.3555,54.4913,137612.0
2021-05-21 10:00:00,60.22,60.5,60.14,60.5,134055.0,54.4913,54.7446,54.4189,54.7446,134055.0
2021-05-21 10:10:00,60.49,60.5,60.08,60.15,134190.0,54.7356,54.7446,54.3646,54.4279,134190.0
2021-05-21 10:20:00,60.17,60.22,60.01,60.11,119913.0,54.446,54.4913,54.3013,54.3917,119913.0
2021-05-21 10:30:00,60.1,60.36,60.08,60.12,110212.0,54.3827,54.618,54.3646,54.4008,110212.0
2021-05-21 10:40:00,60.13,60.19,59.98,60.12,117040.0,54.4098,54.4641,54.2741,54.4008,117040.0
2021-05-21 10:50:00,60.12,60.36,60.12,60.34,92386.0,54.4008,54.618,54.4008,54.5999,92386.0
2021-05-21 11:00:00,60.35,60.55,60.3,60.45,95564.0,54.6089,54.7899,54.5637,54.6994,95564.0
2021-05-21 11:10:00,60.44,60.51,60.34,60.48,101764.0,54.6903,54.7537,54.5999,54.7265,101764.0
2021-05-21 11:20:00,60.49,60.49,60.3,60.33,105957.0,54.7356,54.7356,54.5637,54.5908,105957.0
2021-05-21 11:30:00,60.33,60.36,60.21,60.33,94741.0,54.5908,54.618,54.4822,54.5908,94741.0
2021-05-21 11:40:00,60.33,60.52,60.31,60.48,143247.0,54.5908,54.7627,54.5727,54.7265,143247.0
2021-05-21 11:50:00,60.48,60.5,60.31,60.34,90721.0,54.7265,54.7446,54.5727,54.5999,90721.0
2021-05-21 12:00:00,60.34,60.38,60.25,60.25,118290.0,54.5999,54.6361,54.5184,54.5184,118290.0
2021-05-21 12:10:00,60.25,60.39,60.25,60.3,99643.0,54.5184,54.6451,54.5184,54.5637,99643.0
2021-05-21 12:20:00,60.3,60.32,60.25,60.28,154790.0,54.5637,54.5818,54.5184,54.5456,154790.0
2021-05-21 12:30:00,60.27,60.28,60.1,60.12,120125.0,54.5365,54.5456,54.3827,54.4008,120125.0
2021-05-21 12:40:00,60.12,60.3,60.1,60.2,123579.0,54.4008,54.5637,54.3827,54.4732,123579.0
2021-05-21 12:50:00,60.2,60.2,59.96,60.07,151215.0,54.4732,54.4732,54.256,54.3555,151215.0
2021-05-21 13:00:00,60.07,60.11,59.93,60.03,99922.0,54.3555,54.3917,54.2289,54.3194,99922.0
2021-05-21 13:10:00,60.03,60.04,59.92,59.94,99118.0,54.3194,54.3284,54.2198,54.2379,99118.0
2021-05-21 13:20:00,59.94,60.06,59.93,59.98,78875.0,54.2379,54.3465,54.2289,54.2741,78875.0
2021-05-21 13:30:00,59.98,60.13,59.94,60.06,95415.0,54.2741,54.4098,54.2379,54.3465,95415.0
2021-05-21 13:40:00,60.06,60.12,59.94,59.96,79795.0,54.3465,54.4008,54.2379,54.256,79795.0
2021-05-21 13:50:00,59.96,60.0,59.9,59.96,76958.0,54.256,54.2922,54.2017,54.256,76958.0
2021-05-21 14:00:00,59.97,60.03,59.86,59.99,89360.0,54.2651,54.3194,54.1655,54.2832,89360.0
2021-05-21 14:10:00,59.99,60.0,59.91,59.97,73842.0,54.2832,54.2922,54.2108,54.2651,73842.0
2021-05-21 14:20:00,59.96,59.96,59.86,59.88,72183.0,54.256,54.256,54.1655,54.1836,72183.0
2021-05-21 14:30:00,59.88,59.97,59.85,59.86,83808.0,54.1836,54.2651,54.1565,54.1655,83808.0
2021-05-21 14:40:00,59.87,59.94,59.8,59.94,72909.0,54.1746,54.2379,54.1112,54.2379,72909.0
2021-05-21 14:50:00,59.93,60.09,59.91,60.04,69401.0,54.2289,54.3736,54.2108,54.3284,69401.0
2021-05-21 15:00:00,60.05,60.07,59.9,60.01,182554.0,54.3374,54.3555,54.2017,54.3013,182554.0
2021-05-21 15:10:00,60.0,60.29,59.99,60.04,264949.0,54.2922,54.5546,54.2832,54.3284,264949.0
2021-05-21 15:20:00,60.05,60.13,60.05,60.07,111256.0,54.3374,54.4098,54.3374,54.3555,111256.0
2021-05-21 15:30:00,60.08,60.08,59.92,59.95,134963.0,54.3646,54.3646,54.2198,54.247,134963.0
2021-05-21 15:40:00,59.95,59.97,59.66,59.8,261611.0,54.247,54.2651,53.9846,54.1112,261611.0
2021-05-21 15:50:00,59.8,59.8,59.45,59.59,922074.0,54.1112,54.1112,53.7945,53.9212,922074.0
2021-05-24 09:30:00,60.04,60.07,59.59,59.82,275930.0,54.3284,54.3555,53.9212,54.1293,275930.0
2021-05-24 09:40:00,59.83,60.29,59.8,60.24,201671.0,54.1384,54.5546,54.1112,54.5094,201671.0
2021-05-24 09:50:00,60.23,60.59,60.08,60.51,152202.0,54.5003,54.8261,54.3646,54.7537,152202.0
2021-05-24 10:00:00,60.53,60.63,60.25,60.32,163692.0,54.7718,54.8623,54.5184,54.5818,163692.0
2021-05-24 10:10:00,60.32,60.34,60.13,60.31,194739.0,54.5818,54.5999,54.4098,54.5727,194739.0
2021-05-24 10:20:00,60.32,60.5,60.28,60.39,152595.0,54.5818,54.7446,54.5456,54.6451,152595.0
2021-05-24 10:30:00,60.37,60.47,60.29,60.4,123422.0,54.627,54.7175,54.5546,54.6542,123422.0
2021-05-24 10:40:00,60.39,60.39,60.11,60.24,119620.0,54.6451,54.6451,54.3917,54.5094,119620.0
2021-05-24 10:50:00,60.23,60.36,60.17,60.28,110614.0,54.5003,54.618,54.446,54.5456,110614.0
2021-05-24 11:00:00,60.28,60.45,60.27,60.42,242009.0,54.5456,54.6994,54.5365,54.6723,242009.0
2021-05-24 11:10:00,60.41,60.43,60.28,60.4,162191.0,54.6632,54.6813,54.5456,54.6542,162191.0
2021-05-24 11:20:00,60.39,60.57,60.39,60.52,176775.0,54.6451,54.808,54.6451,54.7627,176775.0
2021-05-24 11:30:00,60.52,60.54,60.26,60.3,130360.0,54.7627,54.7808,54.5275,54.5637,130360.0
2021-05-24 11:40:00,60.3,60.37,60.21,60.23,111594.0,54.5637,54.627,54.4822,54.5003,111594.0
2021-05-24 11:50:00,60.22,60.23,60.03,60.11,125788.0,54.4913,54.5003,54.3194,54.3917,125788.0
2021-05-24 12:00:00,60.11,60.18,59.99,60.01,94934.0,54.3917,54.4551,54.2832,54.3013,94934.0
2021-05-24 12:10:00,60.0,60.27,60.0,60.23,151821.0,54.2922,54.5365,54.2922,54.5003,151821.0
2021-05-24 12:20:00,60.25,60.26,60.1,60.14,94249.0,54.5184,54.5275,54.3827,54.4189,94249.0
2021-05-24 12:30:00,60.14,60.33,60.13,60.32,108723.0,54.4189,54.5908,54.4098,54.5818,108723.0
2021-05-24 12:40:00,60.33,60.48,60.29,60.46,355150.0,54.5908,54.7265,54.5546,54.7084,355150.0
2021-05-24 12:50:00,60.45,60.51,60.38,60.42,93461.0,54.6994,54.7537,54.6361,54.6723,93461.0
2021-05-24 13:00:00,60.42,60.47,60.37,60.42,83939.0,54.6723,54.7175,54.627,54.6723,83939.0
2021-05-24 13:10:00,60.42,60.52,60.4,60.48,80061.0,54.6723,54.7627,54.6542,54.7265,80061.0
2021-05-24 13:20:00,60.49,60.52,60.43,60.48,64606.0,54.7356,54.7627,54.6813,54.7265,64606.0
2021-05-24 13:30:00,60.48,60.58,60.46,60.54,89983.0,54.7265,54.817,54.7084,54.7808,89983.0
2021-05-24 13:40:00,60.55,60.75,60.53,60.75,102756.0,54.7899,54.9709,54.7718,54.9709,102756.0
2021-05-24 13:50:00,60.75,60.86,60.69,60.72,144187.0,54.9709,55.0704,54.9166,54.9437,144187.0
2021-05-24 14:00:00,60.73,60.81,60.68,60.78,173800.0,54.9528,55.0252,54.9075,54.998,173800.0
2021-05-24 14:10:00,60.78,60.9,60.75,60.82,202351.0,54.998,55.1066,54.9709,55.0342,202351.0
2021-05-24 14:20:00,60.83,60.88,60.76,60.8,108607.0,55.0432,55.0885,54.9799,55.0161,108607.0
2021-05-24 14:30:00,60.79,60.8,60.66,60.66,63192.0,55.0071,55.0161,54.8894,54.8894,63192.0
2021-05-24 14:40:00,60.66,60.73,60.64,60.72,74618.0,54.8894,54.9528,54.8713,54.9437,74618.0
2021-05-24 14:50:00,60.72,60.86,60.68,60.81,83369.0,54.9437,55.0704,54.9075,55.0252,83369.0
2021-05-24 15:00:00,60.82,60.87,60.72,60.75,88123.0,55.0342,55.0794,54.9437,54.9709,88123.0
2021-05-24 15:10:00,60.75,60.84,60.74,60.75,89525.0,54.9709,55.0523,54.9618,54.9709,89525.0
2021-05-24 15:20:00,60.74,60.83,60.74,60.79,105897.0,54.9618,55.0432,54.9618,55.0071,105897.0
2021-05-24 15:30:00,60.79,60.83,60.7,60.74,186237.0,55.0071,55.0432,54.9256,54.9618,186237.0
2021-05-24 15:40:00,60.73,60.78,60.66,60.68,199767.0,54.9528,54.998,54.8894,54.9075,199767.0
2021-05-24 15:50:00,60.67,60.74,60.54,60.72,796382.0,54.8985,54.9618,54.7808,54.9437,796382.0
2021-05-25 09:30:00,60.7,60.82,60.28,60.67,194504.0,54.9256,55.0342,54.5456,54.8985,194504.0
2021-05-25 09:40:00,60.65,60.91,60.52,60.58,102418.0,54.8804,55.1156,54.7627,54.817,102418.0
2021-05-25 09:50:00,60.57,60.64,60.36,60.52,99228.0,54.808,54.8713,54.618,54.7627,99228.0
2021-05-25 10:00:00,60.54,60.61,60.46,60.59,132612.0,54.7808,54.8442,54.7084,54.8261,132612.0
2021-05-25 10:10:00,60.59,60.65,60.41,60.61,117266.0,54.8261,54.8804,54.6632,54.8442,117266.0
2021-05-25 10:20:00,60.62,60.63,60.45,60.55,129664.0,54.8532,54.8623,54.6994,54.7899,129664.0
2021-05-25 10:30:00,60.56,60.69,60.53,60.61,253493.0,54.7989,54.9166,54.7718,54.8442,253493.0
2021-05-25 10:40:00,60.6,60.62,60.41,60.52,184671.0,54.8351,54.8532,54.6632,54.7627,184671.0
2021-05-25 10:50:00,60.52,60.57,60.29,60.3,279386.0,54.7627,54.808,54.5546,54.5637,279386.0
2021-05-25 11:00:00,60.31,60.33,60.15,60.23,188839.0,54.5727,54.5908,54.4279,54.5003,188839.0
2021-05-25 11:10:00,60.22,60.37,60.1,60.15,131065.0,54.4913,54.627,54.3827,54.4279,131065.0
2021-05-25 11:20:00,60.15,60.15,59.93,59.97,142256.0,54.4279,54.4279,54.2289,54.2651,142256.0
2021-05-25 11:30:00,59.96,60.19,59.89,60.19,164975.0,54.256,54.4641,54.1927,54.4641,164975.0
2021-05-25 11:40:00,60.17,60.29,60.14,60.21,126309.0,54.446,54.5546,54.4189,54.4822,126309.0
2021-05-25 11:50:00,60.21,60.29,60.13,60.19,93790.0,54.4822,54.5546,54.4098,54.4641,93790.0
2021-05-25 12:00:00,60.19,60.39,60.18,60.38,143049.0,54.4641,54.6451,54.4551,54.6361,143049.0
2021-05-25 12:10:00,60.37,60.41,60.24,60.29,101586.0,54.627,54.6632,54.5094,54.5546,101586.0
2021-05-25 12:20:00,60.3,60.34,60.23,60.33,92797.0,54.5637,54.5999,54.5003,54.5908,92797.0
2021-05-25 12:30:00,60.34,60.35,60.24,60.24,90995.0,54.5999,54.6089,54.5094,54.5094,90995.0
2021-05-25 12:40:00,60.25,60.33,60.19,60.33,83655.0,54.5184,54.5908,54.4641,54.5908,83655.0
2021-05-25 12:50:00,60.33,60.37,60.25,60.36,122010.0,54.5908,54.627,54.5184,54.618,122010.0
2021-05-25 13:00:00,60.34,60.37,60.13,60.3,114432.0,54.5999,54.627,54.4098,54.5637,114432.0
2021-05-25 13:10:00,60.29,60.35,60.25,60.3,122363.0,54.5546,54.6089,54.5184,54.5637,122363.0
2021-05-25 13:20:00,60.31,60.42,60.3,60.34,114653.0,54.5727,54.6723,54.5637,54.5999,114653.0
2021-05-25 13:30:00,60.34,60.35,60.27,60.3,139404.0,54.5999,54.6089,54.5365,54.5637,139404.0
2021-05-25 13:40:00,60.3,60.34,60.22,60.3,103212.0,54.5637,54.5999,54.4913,54.5637,103212.0
2021-05-25 13:50:00,60.3,60.46,60.27,60.41,127972.0,54.5637,54.7084,54.5365,54.6632,127972.0
2021-05-25 14:00:00,60.41,60.41,60.14,60.23,182351.0,54.6632,54.6632,54.4189,54.5003,182351.0
2021-05-25 14:10:00,60.22,60.37,60.2,60.33,177513.0,54.4913,54.627,54.4732,54.5908,177513.0
2021-05-25 14:20:00,60.32,60.4,60.26,60.4,150569.0,54.5818,54.6542,54.5275,54.6542,150569.0
2021-05-25 14:30:00,60.4,60.49,60.38,60.48,175049.0,54.6542,54.7356,54.6361,54.7265,175049.0
2021-05-25 14:40:00,60.48,60.51,60.3,60.34,520455.0,54.7265,54.7537,54.5637,54.5999,520455.0
2021-05-25 14:50:00,60.34,60.36,60.17,60.31,187543.0,54.5999,54.618,54.446,54.5727,187543.0
2021-05-25 15:00:00,60.3,60.44,60.28,60.31,248684.0,54.5637,54.6903,54.5456,54.5727,248684.0
2021-05-25 15:10:00,60.31,60.32,60.23,60.32,241257.0,54.5727,54.5818,54.5003,54.5818,241257.0
2021-05-25 15:20:00,60.31,60.46,60.28,60.34,178528.0,54.5727,54.7084,54.5456,54.5999,178528.0
2021-05-25 15:30:00,60.35,60.35,60.08,60.1,242794.0,54.6089,54.6089,54.3646,54.3827,242794.0
2021-05-25 15:40:00,60.1,60.21,60.08,60.11,284379.0,54.3827,54.4822,54.3646,54.3917,284379.0
2021-05-25 15:50:00,60.1,60.2,59.96,60.01,678959.0,54.3827,54.4732,54.256,54.3013,678959.0
2021-05-26 09:30:00,60.25,60.48,60.09,60.46,155895.0,54.5184,54.7265,54.3736,54.7084,155895.0
2021-05-26 09:40:00,60.38,60.47,60.1,60.11,79959.0,54.6361,54.7175,54.3827,54.3917,79959.0
2021-05-26 09:50:00,60.09,60.42,60.06,60.29,92377.0,54.3736,54.6723,54.3465,54.5546,92377.0
2021-05-26 10:00:00,60.32,60.68,60.3,60.45,140432.0,54.5818,54.9075,54.5637,54.6994,140432.0
2021-05-26 10:10:00,60.46,60.7,60.46,60.7,205013.0,54.7084,54.9256,54.7084,54.9256,205013.0
2021-05-26 10:20:00,60.7,60.7,60.48,60.49,117258.0,54.9256,54.9256,54.7265,54.7356,117258.0
2021-05-26 10:30:00,60.49,60.73,60.48,60.73,97716.0,54.7356,54.9528,54.7265,54.9528,97716.0
2021-05-26 10:40:00,60.72,60.98,60.7,60.9,142180.0,54.9437,55.179,54.9256,55.1066,142180.0
2021-05-26 10:50:00,60.91,60.91,60.66,60.81,92533.0,55.1156,55.1156,54.8894,55.0252,92533.0
2021-05-26 11:00:00,60.8,60.85,60.72,60.83,78011.0,55.0161,55.0613,54.9437,55.0432,78011.0
2021-05-26 11:10:00,60.84,60.9,60.81,60.88,100485.0,55.0523,55.1066,55.0252,55.0885,100485.0
2021-05-26 11:20:00,60.89,60.95,60.79,60.86,87474.0,55.0975,55.1518,55.0071,55.0704,87474.0
2021-05-26 11:30:00,60.87,60.97,60.75,60.96,104224.0,55.0794,55.1699,54.9709,55.1609,104224.0
2021-05-26 11:40:00,60.96,61.03,60.84,61.01,168205.0,55.1609,55.2242,55.0523,55.2061,168205.0
2021-05-26 11:50:00,61.02,61.04,60.95,61.0,126510.0,55.2152,55.2333,55.1518,55.1971,126510.0
2021-05-26 12:00:00,60.99,61.0,60.87,60.89,87701.0,55.188,55.1971,55.0794,55.0975,87701.0
2021-05-26 12:10:00,60.89,60.94,60.82,60.89,106975.0,55.0975,55.1428,55.0342,55.0975,106975.0
2021-05-26 12:20:00,60.9,60.95,60.83,60.94,162101.0,55.1066,55.1518,55.0432,55.1428,162101.0
2021-05-26 12:30:00,60.94,60.95,60.83,60.92,103179.0,55.1428,55.1518,55.0432,55.1247,103179.0
2021-05-26 12:40:00,60.91,60.91,60.81,60.83,101015.0,55.1156,55.1156,55.0252,55.0432,101015.0
2021-05-26 12:50:00,60.83,60.84,60.7,60.73,124954.0,55.0432,55.0523,54.9256,54.9528,124954.0
2021-05-26 13:00:00,60.73,60.79,60.64,60.69,132974.0,54.9528,55.0071,54.8713,54.9166,132974.0
2021-05-26 13:10:00,60.7,60.77,60.67,60.72,80237.0,54.9256,54.989,54.8985,54.9437,80237.0
2021-05-26 13:20:00,60.72,60.82,60.7,60.74,83125.0,54.9437,55.0342,54.9256,54.9618,83125.0
2021-05-26 13:30:00,60.73,60.73,60.55,60.55,107192.0,54.9528,54.9528,54.7899,54.7899,107192.0
2021-05-26 13:40:00,60.55,60.61,60.47,60.6,103178.0,54.7899,54.8442,54.7175,54.8351,103178.0
2021-05-26 13:50:00,60.6,60.64,60.51,60.62,118964.0,54.8351,54.8713,54.7537,54.8532,118964.0
2021-05-26 14:00:00,60.62,60.65,60.54,60.6,73038.0,54.8532,54.8804,54.7808,54.8351,73038.0
2021-05-26 14:10:00,60.62,60.69,60.59,60.66,69495.0,54.8532,54.9166,54.8261,54.8894,69495.0
2021-05-26 14:20:00,60.66,60.73,60.57,60.69,117534.0,54.8894,54.9528,54.808,54.9166,117534.0
2021-05-26 14:30:00,60.69,60.79,60.67,60.73,136318.0,54.9166,55.0071,54.8985,54.9528,136318.0
2021-05-26 14:40:00,60.73,60.86,60.72,60.86,97534.0,54.9528,55.0704,54.9437,55.0704,97534.0
2021-05-26 14:50:00,60.86,60.89,60.78,60.86,112896.0,55.0704,55.0975,54.998,55.0704,112896.0
2021-05-26 15:00:00,60.86,60.94,60.83,60.93,133845.0,55.0704,55.1428,55.0432,55.1337,133845.0
2021-05-26 15:10:00,60.92,61.04,60.91,60.99,152169.0,55.1247,55.2333,55.1156,55.188,152169.0
2021-05-26 15:20:00,60.99,61.01,60.86,60.9,134982.0,55.188,55.2061,55.0704,55.1066,134982.0
2021-05-26 15:30:00,60.9,60.95,60.85,60.9,218788.0,55.1066,55.1518,55.0613,55.1066,218788.0
2021-05-26 15:40:00,60.9,61.07,60.78,60.84,276336.0,55.1066,55.2604,54.998,55.0523,276336.0
2021-05-26 15:50:00,60.83,60.87,60.6,60.77,647340.0,55.0432,55.0794,54.8351,54.989,647340.0
2021-05-27 09:30:00,60.88,61.38,60.79,61.19,219583.0,55.0885,55.5409,55.0071,55.369,219583.0
2021-05-27 09:40:00,61.2,61.33,60.99,61.28,154575.0,55.378,55.4957,55.188,55.4504,154575.0
2021-05-27 09:50:00,61.3,61.5,61.17,61.44,99885.0,55.4685,55.6495,55.3509,55.5952,99885.0
2021-05-27 10:00:00,61.44,61.5,61.34,61.38,165223.0,55.5952,55.6495,55.5047,55.5409,165223.0
2021-05-27 10:10:00,61.38,61.38,61.19,61.31,95854.0,55.5409,55.5409,55.369,55.4776,95854.0
2021-05-27 10:20:00,61.31,61.39,61.16,61.26,93021.0,55.4776,55.55,55.3419,55.4323,93021.0
2021-05-27 10:30:00,61.24,61.31,61.19,61.27,76650.0,55.4142,55.4776,55.369,55.4414,76650.0
2021-05-27 10:40:00,61.26,61.28,61.17,61.2,81969.0,55.4323,55.4504,55.3509,55.378,81969.0
2021-05-27 10:50:00,61.19,61.2,61.07,61.12,109377.0,55.369,55.378,55.2604,55.3057,109377.0
2021-05-27 11:00:00,61.14,61.26,61.08,61.22,71907.0,55.3238,55.4323,55.2695,55.3961,71907.0
2021-05-27 11:10:00,61.21,61.21,61.14,61.17,51326.0,55.3871,55.3871,55.3238,55.3509,51326.0
2021-05-27 11:20:00,61.17,61.27,61.14,61.18,55303.0,55.3509,55.4414,55.3238,55.36,55303.0
2021-05-27 11:30:00,61.18,61.28,61.13,61.23,79007.0,55.36,55.4504,55.3147,55.4052,79007.0
2021-05-27 11:40:00,61.23,61.34,61.22,61.3,81050.0,55.4052,55.5047,55.3961,55.4685,81050.0
2021-05-27 11:50:00,61.3,61.35,61.28,61.29,91840.0,55.4685,55.5138,55.4504,55.4595,91840.0
2021-05-27 12:00:00,61.29,61.29,61.16,61.17,86866.0,55.4595,55.4595,55.3419,55.3509,86866.0
2021-05-27 12:10:00,61.16,61.24,61.15,61.19,76939.0,55.3419,55.4142,55.3328,55.369,76939.0
2021-05-27 12:20:00,61.19,61.25,61.15,61.2,75044.0,55.369,55.4233,55.3328,55.378,75044.0
2021-05-27 12:30:00,61.2,61.26,61.17,61.23,57295.0,55.378,55.4323,55.3509,55.4052,57295.0
2021-05-27 12:40:00,61.24,61.25,61.17,61.22,64250.0,55.4142,55.4233,55.3509,55.3961,64250.0
2021-05-27 12:50:00,61.22,61.24,61.19,61.21,64345.0,55.3961,55.4142,55.369,55.3871,64345.0
2021-05-27 13:00:00,61.22,61.32,61.17,61.29,61865.0,55.3961,55.4866,55.3509,55.4595,61865.0
2021-05-27 13:10:00,61.3,61.32,61.21,61.26,81686.0,55.4685,55.4866,55.3871,55.4323,81686.0
2021-05-27 13:20:00,61.26,61.28,61.2,61.27,78382.0,55.4323,55.4504,55.378,55.4414,78382.0
2021-05-27 13:30:00,61.26,61.31,61.2,61.21,102323.0,55.4323,55.4776,55.378,55.3871,102323.0
2021-05-27 13:40:00,61.22,61.26,61.12,61.26,137802.0,55.3961,55.4323,55.3057,55.4323,137802.0
2021-05-27 13:50:00,61.27,61.37,61.25,61.35,67756.0,55.4414,55.5319,55.4233,55.5138,67756.0
2021-05-27 14:00:00,61.34,61.39,61.31,61.35,112551.0,55.5047,55.55,55.4776,55.5138,112551.0
2021-05-27 14:10:00,61.34,61.37,61.24,61.35,136311.0,55.5047,55.5319,55.4142,55.5138,136311.0
2021-05-27 14:20:00,61.35,61.42,61.33,61.41,84697.0,55.5138,55.5771,55.4957,55.5681,84697.0
2021-05-27 14:30:00,61.41,61.44,61.35,61.4,88300.0,55.5681,55.5952,55.5138,55.559,88300.0
2021-05-27 14:40:00,61.4,61.49,61.35,61.47,93426.0,55.559,55.6405,55.5138,55.6224,93426.0
2021-05-27 14:50:00,61.48,61.58,61.47,61.56,306454.0,55.6314,55.7219,55.6224,55.7038,306454.0
2021-05-27 15:00:00,61.56,61.57,61.33,61.34,98382.0,55.7038,55.7129,55.4957,55.5047,98382.0
2021-05-27 15:10:00,61.33,61.36,61.27,61.32,121183.0,55.4957,55.5228,55.4414,55.4866,121183.0
2021-05-27 15:20:00,61.31,61.45,61.3,61.44,198199.0,55.4776,55.6043,55.4685,55.5952,198199.0
2021-05-27 15:30:00,61.45,61.51,61.4,61.46,135813.0,55.6043,55.6586,55.559,55.6133,135813.0
2021-05-27 15:40:00,61.46,61.49,61.39,61.42,186424.0,55.6133,55.6405,55.55,55.5771,186424.0
2021-05-27 15:50:00,61.41,61.51,61.37,61.4,502106.0,55.5681,55.6586,55.5319,55.559,502106.0
2021-05-28 09:30:00,61.59,61.71,61.34,61.44,183346.0,55.7309,55.8395,55.5047,55.5952,183346.0
2021-05-28 09:40:00,61.43,61.52,61.36,61.45,101197.0,55.5862,55.6676,55.5228,55.6043,101197.0
2021-05-28 09:50:00,61.44,61.65,61.42,61.55,57944.0,55.5952,55.7852,55.5771,55.6948,57944.0
2021-05-28 10:00:00,61.55,61.62,61.27,61.33,100069.0,55.6948,55.7581,55.4414,55.4957,100069.0
2021-05-28 10:10:00,61.34,61.49,61.18,61.35,150809.0,55.5047,55.6405,55.36,55.5138,150809.0
2021-05-28 10:20:00,61.36,61.63,61.34,61.6,141086.0,55.5228,55.7671,55.5047,55.74,141086.0
2021-05-28 10:30:00,61.61,61.79,61.58,61.67,192129.0,55.749,55.9119,55.7219,55.8033,192129.0
2021-05-28 10:40:00,61.67,61.83,61.66,61.8,176877.0,55.8033,55.9481,55.7943,55.921,176877.0
2021-05-28 10:50:00,61.79,61.82,61.72,61.72,101147.0,55.9119,55.9391,55.8486,55.8486,101147.0
2021-05-28 11:00:00,61.72,61.87,61.72,61.86,67824.0,55.8486,55.9843,55.8486,55.9753,67824.0
2021-05-28 11:10:00,61.85,61.87,61.73,61.74,43303.0,55.9662,55.9843,55.8576,55.8667,43303.0
2021-05-28 11:20:00,61.73,61.8,61.63,61.66,81309.0,55.8576,55.921,55.7671,55.7943,81309.0
2021-05-28 11:30:00,61.67,61.73,61.6,61.65,137632.0,55.8033,55.8576,55.74,55.7852,137632.0
2021-05-28 11:40:00,61.64,61.65,61.52,61.62,78181.0,55.7762,55.7852,55.6676,55.7581,78181.0
2021-05-28 11:50:00,61.62,61.78,61.62,61.69,44408.0,55.7581,55.9029,55.7581,55.8214,44408.0
2021-05-28 12:00:00,61.67,61.71,61.6,61.62,33050.0,55.8033,55.8395,55.74,55.7581,33050.0
2021-05-28 12:10:00,61.62,61.79,61.61,61.78,71466.0,55.7581,55.9119,55.749,55.9029,71466.0
2021-05-28 12:20:00,61.78,61.83,61.77,61.77,40470.0,55.9029,55.9481,55.8938,55.8938,40470.0
2021-05-28 12:30:00,61.76,61.77,61.71,61.73,34970.0,55.8848,55.8938,55.8395,55.8576,34970.0
2021-05-28 12:40:00,61.73,61.78,61.66,61.68,41678.0,55.8576,55.9029,55.7943,55.8124,41678.0
2021-05-28 12:50:00,61.67,61.69,61.61,61.63,42203.0,55.8033,55.8214,55.749,55.7671,42203.0
2021-05-28 13:00:00,61.63,61.64,61.6,61.63,29020.0,55.7671,55.7762,55.74,55.7671,29020.0
2021-05-28 13:10:00,61.63,61.73,61.6,61.72,60809.0,55.7671,55.8576,55.74,55.8486,60809.0
2021-05-28 13:20:00,61.72,61.91,61.71,61.89,77844.0,55.8486,56.0205,55.8395,56.0024,77844.0
2021-05-28 13:30:00,61.89,61.91,61.83,61.87,80027.0,56.0024,56.0205,55.9481,55.9843,80027.0
2021-05-28 13:40:00,61.87,61.97,61.83,61.95,58805.0,55.9843,56.0748,55.9481,56.0567,58805.0
2021-05-28 13:50:00,61.96,61.97,61.86,61.87,64604.0,56.0658,56.0748,55.9753,55.9843,64604.0
2021-05-28 14:00:00,61.88,61.95,61.83,61.87,74360.0,55.9934,56.0567,55.9481,55.9843,74360.0
2021-05-28 14:10:00,61.86,61.89,61.79,61.86,57127.0,55.9753,56.0024,55.9119,55.9753,57127.0
2021-05-28 14:20:00,61.85,61.88,61.77,61.8,68580.0,55.9662,55.9934,55.8938,55.921,68580.0
2021-05-28 14:30:00,61.81,61.84,61.77,61.77,58896.0,55.93,55.9572,55.8938,55.8938,58896.0
2021-05-28 14:40:00,61.78,61.82,61.7,61.72,65373.0,55.9029,55.9391,55.8305,55.8486,65373.0
2021-05-28 14:50:00,61.72,61.79,61.7,61.75,66128.0,55.8486,55.9119,55.8305,55.8757,66128.0
2021-05-28 15:00:00,61.75,61.78,61.73,61.75,70748.0,55.8757,55.9029,55.8576,55.8757,70748.0
2021-05-28 15:10:00,61.76,61.88,61.73,61.87,97956.0,55.8848,55.9934,55.8576,55.9843,97956.0
2021-05-28 15:20:00,61.87,61.9,61.83,61.84,69934.0,55.9843,56.0115,55.9481,55.9572,69934.0
2021-05-28 15:30:00,61.83,61.95,61.78,61.91,118662.0,55.9481,56.0567,55.9029,56.0205,118662.0
2021-05-28 15:40:00,61.9,61.91,61.73,61.78,277317.0,56.0115,56.0205,55.8576,55.9029,277317.0
2021-05-28 15:50:00,61.78,61.91,61.49,61.77,1401387.0,55.9029,56.0205,55.6405,55.8938,1401387.0
2021-06-01 09:30:00,62.5,63.05,62.09,62.3,696888.0,56.5544,57.0521,56.1834,56.3734,696888.0
2021-06-01 09:40:00,62.29,62.53,62.19,62.5,286288.0,56.3644,56.5815,56.2739,56.5544,286288.0
2021-06-01 09:50:00,62.5,62.57,62.31,62.39,210212.0,56.5544,56.6177,56.3825,56.4548,210212.0
2021-06-01 10:00:00,62.41,62.57,62.34,62.54,210494.0,56.4729,56.6177,56.4096,56.5906,210494.0
2021-06-01 10:10:00,62.54,62.7,62.36,62.42,208183.0,56.5906,56.7354,56.4277,56.482,208183.0
2021-06-01 10:20:00,62.42,62.53,62.19,62.28,236021.0,56.482,56.5815,56.2739,56.3553,236021.0
2021-06-01 10:30:00,62.29,62.51,62.26,62.5,174844.0,56.3644,56.5634,56.3372,56.5544,174844.0
2021-06-01 10:40:00,62.49,62.71,62.32,62.35,102317.0,56.5453,56.7444,56.3915,56.4187,102317.0
2021-06-01 10:50:00,62.34,62.58,62.32,62.42,110946.0,56.4096,56.6268,56.3915,56.482,110946.0
2021-06-01 11:00:00,62.43,62.56,62.41,62.47,120738.0,56.491,56.6087,56.4729,56.5272,120738.0
2021-06-01 11:10:00,62.46,62.59,62.45,62.47,49517.0,56.5182,56.6358,56.5091,56.5272,49517.0
2021-06-01 11:20:00,62.48,62.48,62.3,62.33,61949.0,56.5363,56.5363,56.3734,56.4006,61949.0
2021-06-01 11:30:00,62.34,62.35,62.15,62.15,63928.0,56.4096,56.4187,56.2377,56.2377,63928.0
2021-06-01 11:40:00,62.14,62.32,62.12,62.25,99466.0,56.2286,56.3915,56.2105,56.3282,99466.0
2021-06-01 11:50:00,62.25,62.39,62.22,62.33,39710.0,56.3282,56.4548,56.301,56.4006,39710.0
2021-06-01 12:00:00,62.32,62.4,62.23,62.25,65604.0,56.3915,56.4639,56.3101,56.3282,65604.0
2021-06-01 12:10:00,62.26,62.41,62.23,62.35,56239.0,56.3372,56.4729,56.3101,56.4187,56239.0
2021-06-01 12:20:00,62.35,62.42,62.34,62.35,66225.0,56.4187,56.482,56.4096,56.4187,66225.0
2021-06-01 12:30:00,62.35,62.39,62.31,62.36,51264.0,56.4187,56.4548,56.3825,56.4277,51264.0
2021-06-01 12:40:00,62.36,62.46,62.33,62.45,55784.0,56.4277,56.5182,56.4006,56.5091,55784.0
2021-06-01 12:50:00,62.45,62.55,62.41,62.55,61628.0,56.5091,56.5996,56.4729,56.5996,61628.0
2021-06-01 13:00:00,62.55,62.55,62.36,62.41,73915.0,56.5996,56.5996,56.4277,56.4729,73915.0
2021-06-01 13:10:00,62.41,62.47,62.38,62.44,38781.0,56.4729,56.5272,56.4458,56.5001,38781.0
2021-06-01 13:20:00,62.44,62.49,62.34,62.34,53701.0,56.5001,56.5453,56.4096,56.4096,53701.0
2021-06-01 13:30:00,62.34,62.45,62.33,62.39,51229.0,56.4096,56.5091,56.4006,56.4548,51229.0
2021-06-01 13:40:00,62.38,62.38,62.31,62.33,37277.0,56.4458,56.4458,56.3825,56.4006,37277.0
2021-06-01 13:50:00,62.34,62.49,62.34,62.48,42586.0,56.4096,56.5453,56.4096,56.5363,42586.0
2021-06-01 14:00:00,62.47,62.6,62.46,62.56,59893.0,56.5272,56.6449,56.5182,56.6087,59893.0
2021-06-01 14:10:00,62.57,62.58,62.51,62.55,54235.0,56.6177,56.6268,56.5634,56.5996,54235.0
2021-06-01 14:20:00,62.55,62.61,62.55,62.59,43889.0,56.5996,56.6539,56.5996,56.6358,43889.0
2021-06-01 14:30:00,62.59,62.62,62.54,62.56,55616.0,56.6358,56.663,56.5906,56.6087,55616.0
2021-06-01 14:40:00,62.57,62.58,62.49,62.54,57707.0,56.6177,56.6268,56.5453,56.5906,57707.0
2021-06-01 14:50:00,62.54,62.56,62.44,62.54,59194.0,56.5906,56.6087,56.5001,56.5906,59194.0
2021-06-01 15:00:00,62.54,62.55,62.41,62.42,89361.0,56.5906,56.5996,56.4729,56.482,89361.0
2021-06-01 15:10:00,62.42,62.45,62.36,62.39,76588.0,56.482,56.5091,56.4277,56.4548,76588.0
2021-06-01 15:20:00,62.39,62.48,62.35,62.46,107711.0,56.4548,56.5363,56.4187,56.5182,107711.0
2021-06-01 15:30:00,62.45,62.51,62.35,62.48,137011.0,56.5091,56.5634,56.4187,56.5363,137011.0
2021-06-01 15:40:00,62.48,62.58,62.42,62.54,215521.0,56.5363,56.6268,56.482,56.5906,215521.0
2021-06-01 15:50:00,62.55,62.59,62.41,62.49,425770.0,56.5996,56.6358,56.4729,56.5453,425770.0
2021-06-02 09:30:00,63.0,63.01,62.14,62.36,241464.0,57.0068,57.0159,56.2286,56.4277,241464.0
2021-06-02 09:40:00,62.34,62.84,62.26,62.82,139712.0,56.4096,56.862,56.3372,56.8439,139712.0
2021-06-02 09:50:00,62.82,62.86,62.64,62.73,102891.0,56.8439,56.8801,56.6811,56.7625,102891.0
2021-06-02 10:00:00,62.74,62.99,62.66,62.95,118804.0,56.7715,56.9978,56.6992,56.9616,118804.0
2021-06-02 10:10:00,62.93,63.0,62.81,62.92,104844.0,56.9435,57.0068,56.8349,56.9344,104844.0
2021-06-02 10:20:00,62.91,62.98,62.74,62.85,106522.0,56.9254,56.9887,56.7715,56.8711,106522.0
2021-06-02 10:30:00,62.86,62.92,62.74,62.78,87684.0,56.8801,56.9344,56.7715,56.8077,87684.0
2021-06-02 10:40:00,62.78,62.88,62.69,62.77,121859.0,56.8077,56.8982,56.7263,56.7987,121859.0
2021-06-02 10:50:00,62.78,62.9,62.74,62.77,100405.0,56.8077,56.9163,56.7715,56.7987,100405.0
2021-06-02 11:00:00,62.78,62.9,62.63,62.84,114981.0,56.8077,56.9163,56.672,56.862,114981.0
2021-06-02 11:10:00,62.84,62.92,62.79,62.92,130184.0,56.862,56.9344,56.8168,56.9344,130184.0
2021-06-02 11:20:00,62.92,62.94,62.79,62.86,146111.0,56.9344,56.9525,56.8168,56.8801,146111.0
2021-06-02 11:30:00,62.87,63.02,62.82,62.95,169027.0,56.8892,57.0249,56.8439,56.9616,169027.0
2021-06-02 11:40:00,62.95,63.03,62.92,63.0,193356.0,56.9616,57.034,56.9344,57.0068,193356.0
2021-06-02 11:50:00,63.0,63.04,62.94,62.99,151399.0,57.0068,57.043,56.9525,56.9978,151399.0
2021-06-02 12:00:00,62.99,63.05,62.92,63.02,159047.0,56.9978,57.0521,56.9344,57.0249,159047.0
2021-06-02 12:10:00,63.02,63.25,63.0,63.23,286143.0,57.0249,57.233,57.0068,57.2149,286143.0
2021-06-02 12:20:00,63.22,63.38,63.19,63.19,249350.0,57.2059,57.3507,57.1787,57.1787,249350.0
2021-06-02 12:30:00,63.18,63.22,63.04,63.09,195694.0,57.1697,57.2059,57.043,57.0883,195694.0
2021-06-02 12:40:00,63.08,63.08,62.94,63.0,87630.0,57.0792,57.0792,56.9525,57.0068,87630.0
2021-06-02 12:50:00,63.0,63.04,62.94,62.96,91019.0,57.0068,57.043,56.9525,56.9706,91019.0
2021-06-02 13:00:00,62.97,63.15,62.96,63.15,125348.0,56.9797,57.1425,56.9706,57.1425,125348.0
2021-06-02 13:10:00,63.16,63.21,63.09,63.11,75240.0,57.1516,57.1968,57.0883,57.1064,75240.0
2021-06-02 13:20:00,63.12,63.13,63.02,63.1,66158.0,57.1154,57.1244,57.0249,57.0973,66158.0
2021-06-02 13:30:00,63.09,63.1,62.91,62.94,93087.0,57.0883,57.0973,56.9254,56.9525,93087.0
2021-06-02 13:40:00,62.94,62.98,62.7,62.71,93117.0,56.9525,56.9887,56.7354,56.7444,93117.0
2021-06-02 13:50:00,62.71,62.89,62.68,62.87,120848.0,56.7444,56.9073,56.7173,56.8892,120848.0
2021-06-02 14:00:00,62.87,62.99,62.78,62.78,108732.0,56.8892,56.9978,56.8077,56.8077,108732.0
2021-06-02 14:10:00,62.79,62.91,62.71,62.82,93077.0,56.8168,56.9254,56.7444,56.8439,93077.0
2021-06-02 14:20:00,62.82,62.99,62.81,62.94,82953.0,56.8439,56.9978,56.8349,56.9525,82953.0
2021-06-02 14:30:00,62.95,63.1,62.9,63.1,75772.0,56.9616,57.0973,56.9163,57.0973,75772.0
2021-06-02 14:40:00,63.09,63.15,63.05,63.12,98291.0,57.0883,57.1425,57.0521,57.1154,98291.0
2021-06-02 14:50:00,63.12,63.12,63.0,63.03,129140.0,57.1154,57.1154,57.0068,57.034,129140.0
2021-06-02 15:00:00,63.03,63.04,62.99,63.01,120503.0,57.034,57.043,56.9978,57.0159,120503.0
2021-06-02 15:10:00,63.0,63.03,62.94,62.95,125822.0,57.0068,57.034,56.9525,56.9616,125822.0
2021-06-02 15:20:00,62.94,62.96,62.85,62.91,122914.0,56.9525,56.9706,56.8711,56.9254,122914.0
2021-06-02 15:30:00,62.92,62.99,62.83,62.96,149450.0,56.9344,56.9978,56.853,56.9706,149450.0
2021-06-02 15:40:00,62.96,62.97,62.85,62.88,187984.0,56.9706,56.9797,56.8711,56.8982,187984.0
2021-06-02 15:50:00,62.88,63.03,62.86,62.99,509411.0,56.8982,57.034,56.8801,56.9978,509411.0
2021-06-03 09:30:00,62.9,63.0,62.47,62.72,191311.0,56.9163,57.0068,56.5272,56.7535,191311.0
2021-06-03 09:40:00,62.72,62.97,62.56,62.75,124901.0,56.7535,56.9797,56.6087,56.7806,124901.0
2021-06-03 09:50:00,62.76,63.02,62.69,62.99,139261.0,56.7896,57.0249,56.7263,56.9978,139261.0
2021-06-03 10:00:00,62.98,63.29,62.95,63.16,131405.0,56.9887,57.2692,56.9616,57.1516,131405.0
2021-06-03 10:10:00,63.16,63.2,62.97,63.0,114880.0,57.1516,57.1878,56.9797,57.0068,114880.0
2021-06-03 10:20:00,63.0,63.11,62.93,62.98,89137.0,57.0068,57.1064,56.9435,56.9887,89137.0
2021-06-03 10:30:00,62.98,63.15,62.98,63.06,105453.0,56.9887,57.1425,56.9887,57.0611,105453.0
2021-06-03 10:40:00,63.06,63.28,63.01,63.27,106205.0,57.0611,57.2602,57.0159,57.2511,106205.0
2021-06-03 10:50:00,63.27,63.29,63.13,63.18,79667.0,57.2511,57.2692,57.1244,57.1697,79667.0
2021-06-03 11:00:00,63.17,63.19,62.99,63.04,99743.0,57.1606,57.1787,56.9978,57.043,99743.0
2021-06-03 11:10:00,63.04,63.06,62.96,63.0,93752.0,57.043,57.0611,56.9706,57.0068,93752.0
2021-06-03 11:20:00,63.0,63.04,62.89,62.93,99633.0,57.0068,57.043,56.9073,56.9435,99633.0
2021-06-03 11:30:00,62.93,62.97,62.75,62.92,118481.0,56.9435,56.9797,56.7806,56.9344,118481.0
2021-06-03 11:40:00,62.92,63.03,62.91,63.02,79811.0,56.9344,57.034,56.9254,57.0249,79811.0
2021-06-03 11:50:00,63.02,63.05,62.97,62.99,68854.0,57.0249,57.0521,56.9797,56.9978,68854.0
2021-06-03 12:00:00,62.99,63.04,62.92,63.02,86880.0,56.9978,57.043,56.9344,57.0249,86880.0
2021-06-03 12:10:00,63.02,63.1,63.01,63.09,64474.0,57.0249,57.0973,57.0159,57.0883,64474.0
2021-06-03 12:20:00,63.09,63.12,63.02,63.1,57269.0,57.0883,57.1154,57.0249,57.0973,57269.0
2021-06-03 12:30:00,63.09,63.11,62.99,63.04,67195.0,57.0883,57.1064,56.9978,57.043,67195.0
2021-06-03 12:40:00,63.03,63.07,62.95,62.98,69298.0,57.034,57.0702,56.9616,56.9887,69298.0
2021-06-03 12:50:00,62.98,63.05,62.95,63.04,50549.0,56.9887,57.0521,56.9616,57.043,50549.0
2021-06-03 13:00:00,63.04,63.12,63.0,63.06,59841.0,57.043,57.1154,57.0068,57.0611,59841.0
2021-06-03 13:10:00,63.09,63.19,63.05,63.14,48569.0,57.0883,57.1787,57.0521,57.1335,48569.0
2021-06-03 13:20:00,63.15,63.28,63.13,63.25,89021.0,57.1425,57.2602,57.1244,57.233,89021.0
2021-06-03 13:30:00,63.25,63.3,63.22,63.25,60082.0,57.233,57.2783,57.2059,57.233,60082.0
2021-06-03 13:40:00,63.25,63.33,63.21,63.28,75757.0,57.233,57.3054,57.1968,57.2602,75757.0
2021-06-03 13:50:00,63.29,63.39,63.28,63.36,61219.0,57.2692,57.3597,57.2602,57.3326,61219.0
2021-06-03 14:00:00,63.36,63.48,63.28,63.47,133192.0,57.3326,57.4412,57.2602,57.4321,133192.0
2021-06-03 14:10:00,63.48,63.54,63.43,63.54,150471.0,57.4412,57.4954,57.3959,57.4954,150471.0
2021-06-03 14:20:00,63.53,63.6,63.53,63.6,86289.0,57.4864,57.5497,57.4864,57.5497,86289.0
2021-06-03 14:30:00,63.6,63.7,63.59,63.63,103790.0,57.5497,57.6402,57.5407,57.5769,103790.0
2021-06-03 14:40:00,63.64,63.68,63.53,63.53,82697.0,57.5859,57.6221,57.4864,57.4864,82697.0
2021-06-03 14:50:00,63.54,63.54,63.42,63.46,93507.0,57.4954,57.4954,57.3869,57.4231,93507.0
2021-06-03 15:00:00,63.46,63.47,63.23,63.24,141236.0,57.4231,57.4321,57.2149,57.224,141236.0
2021-06-03 15:10:00,63.25,63.41,63.18,63.32,116116.0,57.233,57.3778,57.1697,57.2964,116116.0
2021-06-03 15:20:00,63.3,63.31,63.12,63.13,118842.0,57.2783,57.2873,57.1154,57.1244,118842.0
2021-06-03 15:30:00,63.13,63.23,63.09,63.09,140219.0,57.1244,57.2149,57.0883,57.0883,140219.0
2021-06-03 15:40:00,63.09,63.18,63.07,63.11,182065.0,57.0883,57.1697,57.0702,57.1064,182065.0
2021-06-03 15:50:00,63.11,63.27,63.07,63.26,789604.0,57.1064,57.2511,57.0702,57.2421,789604.0
2021-06-04 09:30:00,63.69,63.83,63.5,63.66,126140.0,57.6312,57.7579,57.4593,57.604,126140.0
2021-06-04 09:40:00,63.68,63.88,63.56,63.66,85306.0,57.6221,57.8031,57.5135,57.604,85306.0
2021-06-04 09:50:00,63.65,63.72,63.27,63.31,54786.0,57.595,57.6583,57.2511,57.2873,54786.0
2021-06-04 10:00:00,63.31,63.31,63.04,63.07,89650.0,57.2873,57.2873,57.043,57.0702,89650.0
2021-06-04 10:10:00,63.06,63.08,62.81,63.06,82301.0,57.0611,57.0792,56.8349,57.0611,82301.0
2021-06-04 10:20:00,63.05,63.22,63.0,63.19,73261.0,57.0521,57.2059,57.0068,57.1787,73261.0
2021-06-04 10:30:00,63.2,63.31,63.18,63.28,97014.0,57.1878,57.2873,57.1697,57.2602,97014.0
2021-06-04 10:40:00,63.28,63.35,63.05,63.31,169804.0,57.2602,57.3235,57.0521,57.2873,169804.0
2021-06-04 10:50:00,63.31,63.32,63.18,63.18,58817.0,57.2873,57.2964,57.1697,57.1697,58817.0
2021-06-04 11:00:00,63.18,63.22,63.09,63.18,108078.0,57.1697,57.2059,57.0883,57.1697,108078.0
2021-06-04 11:10:00,63.17,63.21,63.07,63.07,128137.0,57.1606,57.1968,57.0702,57.0702,128137.0
2021-06-04 11:20:00,63.07,63.18,63.05,63.08,102331.0,57.0702,57.1697,57.0521,57.0792,102331.0
2021-06-04 11:30:00,63.08,63.11,62.97,63.07,112575.0,57.0792,57.1064,56.9797,57.0702,112575.0
2021-06-04 11:40:00,63.07,63.15,63.01,63.15,55904.0,57.0702,57.1425,57.0159,57.1425,55904.0
2021-06-04 11:50:00,63.14,63.2,63.13,63.18,40106.0,57.1335,57.1878,57.1244,57.1697,40106.0
2021-06-04 12:00:00,63.17,63.29,63.16,63.29,35791.0,57.1606,57.2692,57.1516,57.2692,35791.0
2021-06-04 12:10:00,63.29,63.35,63.26,63.29,124250.0,57.2692,57.3235,57.2421,57.2692,124250.0
2021-06-04 12:20:00,63.29,63.36,63.25,63.34,42074.0,57.2692,57.3326,57.233,57.3145,42074.0
2021-06-04 12:30:00,63.34,63.37,63.29,63.37,29945.0,57.3145,57.3416,57.2692,57.3416,29945.0
2021-06-04 12:40:00,63.37,63.49,63.37,63.48,39990.0,57.3416,57.4502,57.3416,57.4412,39990.0
2021-06-04 12:50:00,63.48,63.55,63.46,63.54,58368.0,57.4412,57.5045,57.4231,57.4954,58368.0
2021-06-04 13:00:00,63.53,63.62,63.52,63.61,50395.0,57.4864,57.5678,57.4773,57.5588,50395.0
2021-06-04 13:10:00,63.6,63.64,63.55,63.59,37047.0,57.5497,57.5859,57.5045,57.5407,37047.0
2021-06-04 13:20:00,63.59,63.62,63.52,63.55,37050.0,57.5407,57.5678,57.4773,57.5045,37050.0
2021-06-04 13:30:00,63.56,63.62,63.53,63.6,35377.0,57.5135,57.5678,57.4864,57.5497,35377.0
2021-06-04 13:40:00,63.6,63.62,63.52,63.54,28619.0,57.5497,57.5678,57.4773,57.4954,28619.0
2021-06-04 13:50:00,63.54,63.57,63.52,63.56,26266.0,57.4954,57.5226,57.4773,57.5135,26266.0
2021-06-04 14:00:00,63.56,63.58,63.46,63.49,34121.0,57.5135,57.5316,57.4231,57.4502,34121.0
2021-06-04 14:10:00,63.49,63.55,63.46,63.51,32425.0,57.4502,57.5045,57.4231,57.4683,32425.0
2021-06-04 14:20:00,63.51,63.64,63.5,63.64,33451.0,57.4683,57.5859,57.4593,57.5859,33451.0
2021-06-04 14:30:00,63.64,63.65,63.52,63.58,52961.0,57.5859,57.595,57.4773,57.5316,52961.0
2021-06-04 14:40:00,63.57,63.67,63.54,63.66,33646.0,57.5226,57.6131,57.4954,57.604,33646.0
2021-06-04 14:50:00,63.66,63.68,63.63,63.68,41074.0,57.604,57.6221,57.5769,57.6221,41074.0
2021-06-04 15:00:00,63.69,63.73,63.63,63.65,63812.0,57.6312,57.6674,57.5769,57.595,63812.0
2021-06-04 15:10:00,63.65,63.69,63.62,63.69,64740.0,57.595,57.6312,57.5678,57.6312,64740.0
2021-06-04 15:20:00,63.69,63.74,63.64,63.72,63044.0,57.6312,57.6764,57.5859,57.6583,63044.0
2021-06-04 15:30:00,63.72,63.82,63.7,63.8,106813.0,57.6583,57.7488,57.6402,57.7307,106813.0
2021-06-04 15:40:00,63.8,63.84,63.74,63.82,94859.0,57.7307,57.7669,57.6764,57.7488,94859.0
2021-06-04 15:50:00,63.83,63.85,63.61,63.67,360228.0,57.7579,57.776,57.5588,57.6131,360228.0
2021-06-07 09:30:00,63.62,64.03,63.58,63.72,247574.0,57.5678,57.9388,57.5316,57.6583,247574.0
2021-06-07 09:40:00,63.77,63.99,63.57,63.7,109503.0,57.7036,57.9026,57.5226,57.6402,109503.0
2021-06-07 09:50:00,63.71,63.72,63.44,63.68,107878.0,57.6493,57.6583,57.405,57.6221,107878.0
2021-06-07 10:00:00,63.67,63.68,63.45,63.57,91824.0,57.6131,57.6221,57.414,57.5226,91824.0
2021-06-07 10:10:00,63.56,63.8,63.49,63.8,94122.0,57.5135,57.7307,57.4502,57.7307,94122.0
2021-06-07 10:20:00,63.8,63.86,63.59,63.68,103541.0,57.7307,57.785,57.5407,57.6221,103541.0
2021-06-07 10:30:00,63.68,63.69,63.45,63.51,65228.0,57.6221,57.6312,57.414,57.4683,65228.0
2021-06-07 10:40:00,63.51,63.59,63.41,63.43,70568.0,57.4683,57.5407,57.3778,57.3959,70568.0
2021-06-07 10:50:00,63.43,63.55,63.39,63.53,69153.0,57.3959,57.5045,57.3597,57.4864,69153.0
2021-06-07 11:00:00,63.53,63.57,63.4,63.49,94544.0,57.4864,57.5226,57.3688,57.4502,94544.0
2021-06-07 11:10:00,63.48,63.54,63.39,63.4,69053.0,57.4412,57.4954,57.3597,57.3688,69053.0
2021-06-07 11:20:00,63.39,63.39,63.23,63.26,64332.0,57.3597,57.3597,57.2149,57.2421,64332.0
2021-06-07 11:30:00,63.27,63.29,63.18,63.25,60610.0,57.2511,57.2692,57.1697,57.233,60610.0
2021-06-07 11:40:00,63.25,63.34,63.2,63.22,59546.0,57.233,57.3145,57.1878,57.2059,59546.0
2021-06-07 11:50:00,63.24,63.25,63.16,63.24,73378.0,57.224,57.233,57.1516,57.224,73378.0
2021-06-07 12:00:00,63.24,63.34,63.19,63.3,53887.0,57.224,57.3145,57.1787,57.2783,53887.0
2021-06-07 12:10:00,63.31,63.34,63.25,63.27,52196.0,57.2873,57.3145,57.233,57.2511,52196.0
2021-06-07 12:20:00,63.27,63.32,63.2,63.22,58870.0,57.2511,57.2964,57.1878,57.2059,58870.0
2021-06-07 12:30:00,63.23,63.3,63.19,63.27,58459.0,57.2149,57.2783,57.1787,57.2511,58459.0
2021-06-07 12:40:00,63.27,63.46,63.26,63.4,51648.0,57.2511,57.4231,57.2421,57.3688,51648.0
2021-06-07 12:50:00,63.4,63.49,63.39,63.47,33134.0,57.3688,57.4502,57.3597,57.4321,33134.0
2021-06-07 13:00:00,63.47,63.48,63.38,63.4,46194.0,57.4321,57.4412,57.3507,57.3688,46194.0
2021-06-07 13:10:00,63.41,63.44,63.38,63.4,42413.0,57.3778,57.405,57.3507,57.3688,42413.0
2021-06-07 13:20:00,63.41,63.43,63.3,63.32,51917.0,57.3778,57.3959,57.2783,57.2964,51917.0
2021-06-07 13:30:00,63.33,63.35,63.29,63.29,38583.0,57.3054,57.3235,57.2692,57.2692,38583.0
2021-06-07 13:40:00,63.29,63.3,63.15,63.25,87373.0,57.2692,57.2783,57.1425,57.233,87373.0
2021-06-07 13:50:00,63.25,63.35,63.23,63.26,55764.0,57.233,57.3235,57.2149,57.2421,55764.0
2021-06-07 14:00:00,63.26,63.28,63.21,63.26,50592.0,57.2421,57.2602,57.1968,57.2421,50592.0
2021-06-07 14:10:00,63.26,63.35,63.14,63.15,90870.0,57.2421,57.3235,57.1335,57.1425,90870.0
2021-06-07 14:20:00,63.15,63.16,63.05,63.12,151706.0,57.1425,57.1516,57.0521,57.1154,151706.0
2021-06-07 14:30:00,63.11,63.32,63.09,63.3,465788.0,57.1064,57.2964,57.0883,57.2783,465788.0
2021-06-07 14:40:00,63.3,63.39,63.27,63.39,122539.0,57.2783,57.3597,57.2511,57.3597,122539.0
2021-06-07 14:50:00,63.38,63.4,63.27,63.29,58577.0,57.3507,57.3688,57.2511,57.2692,58577.0
2021-06-07 15:00:00,63.29,63.29,63.16,63.22,58754.0,57.2692,57.2692,57.1516,57.2059,58754.0
2021-06-07 15:10:00,63.21,63.21,63.04,63.14,113325.0,57.1968,57.1968,57.043,57.1335,113325.0
2021-06-07 15:20:00,63.15,63.16,63.07,63.09,111384.0,57.1425,57.1516,57.0702,57.0883,111384.0
2021-06-07 15:30:00,63.09,63.13,63.02,63.1,131353.0,57.0883,57.1244,57.0249,57.0973,131353.0
2021-06-07 15:40:00,63.1,63.26,63.08,63.18,216326.0,57.0973,57.2421,57.0792,57.1697,216326.0
2021-06-07 15:50:00,63.19,63.35,63.19,63.34,385612.0,57.1787,57.3235,57.1787,57.3145,385612.0
2021-06-08 09:30:00,63.3,63.44,62.89,62.9,315625.0,57.2783,57.405,56.9073,56.9163,315625.0
2021-06-08 09:40:00,62.89,63.07,62.79,62.98,179701.0,56.9073,57.0702,56.8168,56.9887,179701.0
2021-06-08 09:50:00,62.99,63.13,62.85,63.13,159179.0,56.9978,57.1244,56.8711,57.1244,159179.0
2021-06-08 10:00:00,63.12,63.61,63.12,63.53,265729.0,57.1154,57.5588,57.1154,57.4864,265729.0
2021-06-08 10:10:00,63.53,63.71,63.51,63.59,271784.0,57.4864,57.6493,57.4683,57.5407,271784.0
2021-06-08 10:20:00,63.59,63.87,63.53,63.84,140719.0,57.5407,57.7941,57.4864,57.7669,140719.0
2021-06-08 10:30:00,63.83,64.03,63.82,63.92,152719.0,57.7579,57.9388,57.7488,57.8393,152719.0
2021-06-08 10:40:00,63.93,64.02,63.87,63.93,83192.0,57.8483,57.9298,57.7941,57.8483,83192.0
2021-06-08 10:50:00,63.92,63.99,63.87,63.95,78381.0,57.8393,57.9026,57.7941,57.8664,78381.0
2021-06-08 11:00:00,63.95,64.08,63.9,64.05,111868.0,57.8664,57.9841,57.8212,57.9569,111868.0
2021-06-08 11:10:00,64.03,64.04,63.74,63.8,130878.0,57.9388,57.9479,57.6764,57.7307,130878.0
2021-06-08 11:20:00,63.78,63.86,63.6,63.82,108022.0,57.7126,57.785,57.5497,57.7488,108022.0
2021-06-08 11:30:00,63.82,64.08,63.77,64.06,236630.0,57.7488,57.9841,57.7036,57.966,236630.0
2021-06-08 11:40:00,64.05,64.06,63.89,63.96,208894.0,57.9569,57.966,57.8122,57.8755,208894.0
2021-06-08 11:50:00,63.96,64.07,63.88,63.99,273216.0,57.8755,57.975,57.8031,57.9026,273216.0
2021-06-08 12:00:00,63.98,64.04,63.92,64.0,44822.0,57.8936,57.9479,57.8393,57.9117,44822.0
2021-06-08 12:10:00,63.99,64.06,63.95,64.01,51440.0,57.9026,57.966,57.8664,57.9207,51440.0
2021-06-08 12:20:00,64.01,64.09,63.94,64.07,113022.0,57.9207,57.9931,57.8574,57.975,113022.0
2021-06-08 12:30:00,64.07,64.15,63.99,64.0,88058.0,57.975,58.0474,57.9026,57.9117,88058.0
2021-06-08 12:40:00,64.0,64.11,63.94,64.03,146336.0,57.9117,58.0112,57.8574,57.9388,146336.0
2021-06-08 12:50:00,64.02,64.02,63.9,63.93,74748.0,57.9298,57.9298,57.8212,57.8483,74748.0
2021-06-08 13:00:00,63.93,64.02,63.93,64.01,49627.0,57.8483,57.9298,57.8483,57.9207,49627.0
2021-06-08 13:10:00,64.01,64.06,63.99,64.03,71915.0,57.9207,57.966,57.9026,57.9388,71915.0
2021-06-08 13:20:00,64.04,64.08,63.99,64.01,59656.0,57.9479,57.9841,57.9026,57.9207,59656.0
2021-06-08 13:30:00,64.01,64.07,63.97,64.03,32392.0,57.9207,57.975,57.8845,57.9388,32392.0
2021-06-08 13:40:00,64.02,64.17,64.01,64.03,80812.0,57.9298,58.0655,57.9207,57.9388,80812.0
2021-06-08 13:50:00,64.02,64.03,63.91,63.98,43266.0,57.9298,57.9388,57.8302,57.8936,43266.0
2021-06-08 14:00:00,63.99,64.03,63.96,63.98,45953.0,57.9026,57.9388,57.8755,57.8936,45953.0
2021-06-08 14:10:00,63.97,64.04,63.96,63.98,53929.0,57.8845,57.9479,57.8755,57.8936,53929.0
2021-06-08 14:20:00,63.99,64.02,63.95,64.0,62112.0,57.9026,57.9298,57.8664,57.9117,62112.0
2021-06-08 14:30:00,64.0,64.02,63.94,63.98,56877.0,57.9117,57.9298,57.8574,57.8936,56877.0
2021-06-08 14:40:00,63.96,63.99,63.89,63.93,58703.0,57.8755,57.9026,57.8122,57.8483,58703.0
2021-06-08 14:50:00,63.94,64.0,63.91,63.99,59112.0,57.8574,57.9117,57.8302,57.9026,59112.0
2021-06-08 15:00:00,63.99,64.12,63.98,64.11,116594.0,57.9026,58.0203,57.8936,58.0112,116594.0
2021-06-08 15:10:00,64.11,64.15,64.08,64.12,83406.0,58.0112,58.0474,57.9841,58.0203,83406.0
2021-06-08 15:20:00,64.13,64.16,63.93,63.93,97473.0,58.0293,58.0565,57.8483,57.8483,97473.0
2021-06-08 15:30:00,63.94,64.06,63.9,64.04,124025.0,57.8574,57.966,57.8212,57.9479,124025.0
2021-06-08 15:40:00,64.03,64.04,63.91,63.92,212095.0,57.9388,57.9479,57.8302,57.8393,212095.0
2021-06-08 15:50:00,63.93,64.11,63.9,64.08,589673.0,57.8483,58.0112,57.8212,57.9841,589673.0
2021-06-09 09:30:00,64.29,64.54,64.13,64.13,208969.0,58.1741,58.4003,58.0293,58.0293,208969.0
2021-06-09 09:40:00,64.13,64.45,63.97,64.25,192141.0,58.0293,58.3189,57.8845,58.1379,192141.0
2021-06-09 09:50:00,64.23,64.38,64.07,64.2,65599.0,58.1198,58.2555,57.975,58.0927,65599.0
2021-06-09 10:00:00,64.21,64.49,64.19,64.48,87524.0,58.1017,58.3551,58.0836,58.346,87524.0
2021-06-09 10:10:00,64.49,64.56,64.34,64.53,108926.0,58.3551,58.4184,58.2193,58.3913,108926.0
2021-06-09 10:20:00,64.52,64.7,64.49,64.52,87160.0,58.3822,58.5451,58.3551,58.3822,87160.0
2021-06-09 10:30:00,64.5,64.55,64.07,64.13,145402.0,58.3641,58.4094,57.975,58.0293,145402.0
2021-06-09 10:40:00,64.13,64.25,63.91,64.21,117918.0,58.0293,58.1379,57.8302,58.1017,117918.0
2021-06-09 10:50:00,64.19,64.3,64.12,64.12,132920.0,58.0836,58.1831,58.0203,58.0203,132920.0
2021-06-09 11:00:00,64.1,64.22,64.09,64.2,55184.0,58.0022,58.1108,57.9931,58.0927,55184.0
2021-06-09 11:10:00,64.21,64.29,64.01,64.05,132168.0,58.1017,58.1741,57.9207,57.9569,132168.0
2021-06-09 11:20:00,64.04,64.08,63.94,64.05,74168.0,57.9479,57.9841,57.8574,57.9569,74168.0
2021-06-09 11:30:00,64.05,64.06,63.98,64.03,84430.0,57.9569,57.966,57.8936,57.9388,84430.0
2021-06-09 11:40:00,64.03,64.21,63.98,64.19,103055.0,57.9388,58.1017,57.8936,58.0836,103055.0
2021-06-09 11:50:00,64.18,64.34,64.13,64.15,93779.0,58.0746,58.2193,58.0293,58.0474,93779.0
2021-06-09 12:00:00,64.15,64.23,64.12,64.16,48933.0,58.0474,58.1198,58.0203,58.0565,48933.0
2021-06-09 12:10:00,64.16,64.22,64.13,64.22,50500.0,58.0565,58.1108,58.0293,58.1108,50500.0
2021-06-09 12:20:00,64.22,64.36,64.21,64.27,70439.0,58.1108,58.2374,58.1017,58.156,70439.0
2021-06-09 12:30:00,64.27,64.29,64.22,64.25,68319.0,58.156,58.1741,58.1108,58.1379,68319.0
2021-06-09 12:40:00,64.25,64.29,64.22,64.27,61721.0,58.1379,58.1741,58.1108,58.156,61721.0
2021-06-09 12:50:00,64.26,64.35,64.25,64.33,45620.0,58.147,58.2284,58.1379,58.2103,45620.0
2021-06-09 13:00:00,64.33,64.43,64.3,64.35,54094.0,58.2103,58.3008,58.1831,58.2284,54094.0
2021-06-09 13:10:00,64.35,64.36,64.25,64.3,81439.0,58.2284,58.2374,58.1379,58.1831,81439.0
2021-06-09 13:20:00,64.31,64.34,64.18,64.23,56345.0,58.1922,58.2193,58.0746,58.1198,56345.0
2021-06-09 13:30:00,64.23,64.27,64.14,64.23,62435.0,58.1198,58.156,58.0384,58.1198,62435.0
2021-06-09 13:40:00,64.23,64.24,64.15,64.19,55316.0,58.1198,58.1289,58.0474,58.0836,55316.0
2021-06-09 13:50:00,64.2,64.25,64.13,64.22,59526.0,58.0927,58.1379,58.0293,58.1108,59526.0
2021-06-09 14:00:00,64.23,64.29,64.16,64.21,80071.0,58.1198,58.1741,58.0565,58.1017,80071.0
2021-06-09 14:10:00,64.22,64.38,64.21,64.37,77151.0,58.1108,58.2555,58.1017,58.2465,77151.0
2021-06-09 14:20:00,64.36,64.43,64.28,64.41,73141.0,58.2374,58.3008,58.165,58.2827,73141.0
2021-06-09 14:30:00,64.4,64.4,64.22,64.23,111917.0,58.2736,58.2736,58.1108,58.1198,111917.0
2021-06-09 14:40:00,64.23,64.27,64.15,64.16,83262.0,58.1198,58.156,58.0474,58.0565,83262.0
2021-06-09 14:50:00,64.15,64.23,64.13,64.15,97853.0,58.0474,58.1198,58.0293,58.0474,97853.0
2021-06-09 15:00:00,64.14,64.19,63.96,63.97,118394.0,58.0384,58.0836,57.8755,57.8845,118394.0
2021-06-09 15:10:00,63.97,64.06,63.91,63.97,93472.0,57.8845,57.966,57.8302,57.8845,93472.0
2021-06-09 15:20:00,63.97,64.0,63.8,63.85,98081.0,57.8845,57.9117,57.7307,57.776,98081.0
2021-06-09 15:30:00,63.85,63.85,63.7,63.75,132320.0,57.776,57.776,57.6402,57.6855,132320.0
2021-06-09 15:40:00,63.76,63.77,63.59,63.6,193137.0,57.6945,57.7036,57.5407,57.5497,193137.0
2021-06-09 15:50:00,63.6,63.82,63.55,63.61,1278833.0,57.5497,57.7488,57.5045,57.5588,1278833.0
2021-06-10 09:30:00,64.66,64.84,64.3,64.57,358394.0,58.5089,58.6718,58.1831,58.4275,358394.0
2021-06-10 09:40:00,64.6,64.67,64.07,64.14,209658.0,58.4546,58.5179,57.975,58.0384,209658.0
2021-06-10 09:50:00,64.14,64.41,64.12,64.23,149251.0,58.0384,58.2827,58.0203,58.1198,149251.0
2021-06-10 10:00:00,64.23,64.34,64.07,64.17,90719.0,58.1198,58.2193,57.975,58.0655,90719.0
2021-06-10 10:10:00,64.17,64.3,64.13,64.26,83656.0,58.0655,58.1831,58.0293,58.147,83656.0
2021-06-10 10:20:00,64.27,64.34,64.14,64.27,80126.0,58.156,58.2193,58.0384,58.156,80126.0
2021-06-10 10:30:00,64.27,64.28,63.97,64.02,70890.0,58.156,58.165,57.8845,57.9298,70890.0
2021-06-10 10:40:00,64.01,64.05,63.9,63.9,105160.0,57.9207,57.9569,57.8212,57.8212,105160.0
2021-06-10 10:50:00,63.91,63.99,63.73,63.97,82179.0,57.8302,57.9026,57.6674,57.8845,82179.0
2021-06-10 11:00:00,63.97,64.04,63.88,64.0,60209.0,57.8845,57.9479,57.8031,57.9117,60209.0
2021-06-10 11:10:00,64.02,64.03,63.87,63.91,84729.0,57.9298,57.9388,57.7941,57.8302,84729.0
2021-06-10 11:20:00,63.91,63.96,63.83,63.89,48049.0,57.8302,57.8755,57.7579,57.8122,48049.0
2021-06-10 11:30:00,63.89,63.97,63.83,63.95,64835.0,57.8122,57.8845,57.7579,57.8664,64835.0
2021-06-10 11:40:00,63.97,64.02,63.9,63.94,70589.0,57.8845,57.9298,57.8212,57.8574,70589.0
2021-06-10 11:50:00,63.95,63.98,63.89,63.93,45729.0,57.8664,57.8936,57.8122,57.8483,45729.0
2021-06-10 12:00:00,63.93,63.93,63.31,63.36,111704.0,57.8483,57.8483,57.2873,57.3326,111704.0
2021-06-10 12:10:00,63.34,63.61,63.05,63.54,249172.0,57.3145,57.5588,57.0521,57.4954,249172.0
2021-06-10 12:20:00,63.54,63.77,63.4,63.76,68461.0,57.4954,57.7036,57.3688,57.6945,68461.0
2021-06-10 12:30:00,63.77,64.01,63.72,64.01,107750.0,57.7036,57.9207,57.6583,57.9207,107750.0
2021-06-10 12:40:00,64.0,64.03,63.89,63.9,81407.0,57.9117,57.9388,57.8122,57.8212,81407.0
2021-06-10 12:50:00,63.9,63.98,63.85,63.98,56321.0,57.8212,57.8936,57.776,57.8936,56321.0
2021-06-10 13:00:00,63.98,63.98,63.89,63.93,47979.0,57.8936,57.8936,57.8122,57.8483,47979.0
2021-06-10 13:10:00,63.93,63.96,63.82,63.88,43944.0,57.8483,57.8755,57.7488,57.8031,43944.0
2021-06-10 13:20:00,63.88,63.91,63.79,63.79,51149.0,57.8031,57.8302,57.7217,57.7217,51149.0
2021-06-10 13:30:00,63.8,63.8,63.72,63.73,37504.0,57.7307,57.7307,57.6583,57.6674,37504.0
2021-06-10 13:40:00,63.73,63.81,63.66,63.78,40197.0,57.6674,57.7398,57.604,57.7126,40197.0
2021-06-10 13:50:00,63.78,63.89,63.77,63.82,30613.0,57.7126,57.8122,57.7036,57.7488,30613.0
2021-06-10 14:00:00,63.82,63.87,63.77,63.87,44683.0,57.7488,57.7941,57.7036,57.7941,44683.0
2021-06-10 14:10:00,63.87,63.92,63.8,63.88,48168.0,57.7941,57.8393,57.7307,57.8031,48168.0
2021-06-10 14:20:00,63.9,63.91,63.79,63.83,44550.0,57.8212,57.8302,57.7217,57.7579,44550.0
2021-06-10 14:30:00,63.83,63.84,63.77,63.84,43147.0,57.7579,57.7669,57.7036,57.7669,43147.0
2021-06-10 14:40:00,63.85,63.88,63.78,63.86,49459.0,57.776,57.8031,57.7126,57.785,49459.0
2021-06-10 14:50:00,63.86,63.9,63.82,63.83,58844.0,57.785,57.8212,57.7488,57.7579,58844.0
2021-06-10 15:00:00,63.84,63.86,63.74,63.75,79374.0,57.7669,57.785,57.6764,57.6855,79374.0
2021-06-10 15:10:00,63.75,63.75,63.67,63.71,80216.0,57.6855,57.6855,57.6131,57.6493,80216.0
2021-06-10 15:20:00,63.7,63.71,63.58,63.6,170196.0,57.6402,57.6493,57.5316,57.5497,170196.0
2021-06-10 15:30:00,63.61,63.68,63.57,63.64,104907.0,57.5588,57.6221,57.5226,57.5859,104907.0
2021-06-10 15:40:00,63.65,63.7,63.54,63.55,148008.0,57.595,57.6402,57.4954,57.5045,148008.0
2021-06-10 15:50:00,63.57,63.73,63.42,63.44,358847.0,57.5226,57.6674,57.3869,57.405,358847.0
2021-06-11 09:30:00,63.7,64.0,63.55,63.64,209267.0,57.6402,57.9117,57.5045,57.5859,209267.0
2021-06-11 09:40:00,63.63,63.66,63.45,63.46,87059.0,57.5769,57.604,57.414,57.4231,87059.0
2021-06-11 09:50:00,63.46,63.63,63.45,63.54,73884.0,57.4231,57.5769,57.414,57.4954,73884.0
2021-06-11 10:00:00,63.54,63.56,63.33,63.34,69269.0,57.4954,57.5135,57.3054,57.3145,69269.0
2021-06-11 10:10:00,63.33,63.35,63.18,63.3,69993.0,57.3054,57.3235,57.1697,57.2783,69993.0
2021-06-11 10:20:00,63.3,63.36,63.17,63.3,67822.0,57.2783,57.3326,57.1606,57.2783,67822.0
2021-06-11 10:30:00,63.29,63.4,63.24,63.36,119332.0,57.2692,57.3688,57.224,57.3326,119332.0
2021-06-11 10:40:00,63.37,63.55,63.27,63.31,79688.0,57.3416,57.5045,57.2511,57.2873,79688.0
2021-06-11 10:50:00,63.3,63.51,63.3,63.44,67950.0,57.2783,57.4683,57.2783,57.405,67950.0
2021-06-11 11:00:00,63.44,63.54,63.34,63.4,109043.0,57.405,57.4954,57.3145,57.3688,109043.0
2021-06-11 11:10:00,63.4,63.4,63.16,63.18,44371.0,57.3688,57.3688,57.1516,57.1697,44371.0
2021-06-11 11:20:00,63.19,63.38,63.16,63.37,49159.0,57.1787,57.3507,57.1516,57.3416,49159.0
2021-06-11 11:30:00,63.38,63.56,63.36,63.53,51458.0,57.3507,57.5135,57.3326,57.4864,51458.0
2021-06-11 11:40:00,63.52,63.55,63.48,63.51,29103.0,57.4773,57.5045,57.4412,57.4683,29103.0
2021-06-11 11:50:00,63.5,63.5,63.32,63.33,25691.0,57.4593,57.4593,57.2964,57.3054,25691.0
2021-06-11 12:00:00,63.33,63.43,63.33,63.37,30527.0,57.3054,57.3959,57.3054,57.3416,30527.0
2021-06-11 12:10:00,63.36,63.41,63.32,63.4,26306.0,57.3326,57.3778,57.2964,57.3688,26306.0
2021-06-11 12:20:00,63.42,63.44,63.36,63.39,14937.0,57.3869,57.405,57.3326,57.3597,14937.0
2021-06-11 12:30:00,63.41,63.43,63.37,63.41,28638.0,57.3778,57.3959,57.3416,57.3778,28638.0
2021-06-11 12:40:00,63.4,63.43,63.38,63.41,20929.0,57.3688,57.3959,57.3507,57.3778,20929.0
2021-06-11 12:50:00,63.4,63.48,63.4,63.44,20065.0,57.3688,57.4412,57.3688,57.405,20065.0
2021-06-11 13:00:00,63.45,63.58,63.44,63.56,48523.0,57.414,57.5316,57.405,57.5135,48523.0
2021-06-11 13:10:00,63.56,63.57,63.45,63.48,41456.0,57.5135,57.5226,57.414,57.4412,41456.0
2021-06-11 13:20:00,63.48,63.51,63.42,63.43,53880.0,57.4412,57.4683,57.3869,57.3959,53880.0
2021-06-11 13:30:00,63.44,63.54,63.41,63.49,43356.0,57.405,57.4954,57.3778,57.4502,43356.0
2021-06-11 13:40:00,63.49,63.5,63.45,63.46,26809.0,57.4502,57.4593,57.414,57.4231,26809.0
2021-06-11 13:50:00,63.47,63.48,63.41,63.43,34963.0,57.4321,57.4412,57.3778,57.3959,34963.0
2021-06-11 14:00:00,63.44,63.47,63.4,63.42,41400.0,57.405,57.4321,57.3688,57.3869,41400.0
2021-06-11 14:10:00,63.42,63.51,63.39,63.42,64790.0,57.3869,57.4683,57.3597,57.3869,64790.0
2021-06-11 14:20:00,63.42,63.44,63.29,63.39,42766.0,57.3869,57.405,57.2692,57.3597,42766.0
2021-06-11 14:30:00,63.39,63.46,63.34,63.45,35222.0,57.3597,57.4231,57.3145,57.414,35222.0
2021-06-11 14:40:00,63.44,63.46,63.38,63.42,38539.0,57.405,57.4231,57.3507,57.3869,38539.0
2021-06-11 14:50:00,63.42,63.44,63.34,63.42,37003.0,57.3869,57.405,57.3145,57.3869,37003.0
2021-06-11 15:00:00,63.42,63.51,63.41,63.51,42976.0,57.3869,57.4683,57.3778,57.4683,42976.0
2021-06-11 15:10:00,63.51,63.52,63.46,63.47,52327.0,57.4683,57.4773,57.4231,57.4321,52327.0
2021-06-11 15:20:00,63.48,63.48,63.36,63.39,67010.0,57.4412,57.4412,57.3326,57.3597,67010.0
2021-06-11 15:30:00,63.39,63.43,63.31,63.33,59921.0,57.3597,57.3959,57.2873,57.3054,59921.0
2021-06-11 15:40:00,63.33,63.33,63.24,63.28,125243.0,57.3054,57.3054,57.224,57.2602,125243.0
2021-06-11 15:50:00,63.29,63.31,63.16,63.18,384150.0,57.2692,57.2873,57.1516,57.1697,384150.0
2021-06-14 09:30:00,63.38,63.71,63.25,63.3,206707.0,57.3507,57.6493,57.233,57.2783,206707.0
2021-06-14 09:40:00,63.3,63.45,63.2,63.2,167110.0,57.2783,57.414,57.1878,57.1878,167110.0
2021-06-14 09:50:00,63.19,63.34,63.11,63.19,172198.0,57.1787,57.3145,57.1064,57.1787,172198.0
2021-06-14 10:00:00,63.2,63.28,63.06,63.08,75615.0,57.1878,57.2602,57.0611,57.0792,75615.0
2021-06-14 10:10:00,63.07,63.23,63.01,63.14,86300.0,57.0702,57.2149,57.0159,57.1335,86300.0
2021-06-14 10:20:00,63.14,63.21,63.1,63.15,42631.0,57.1335,57.1968,57.0973,57.1425,42631.0
2021-06-14 10:30:00,63.18,63.43,63.16,63.24,78091.0,57.1697,57.3959,57.1516,57.224,78091.0
2021-06-14 10:40:00,63.24,63.3,63.13,63.28,44632.0,57.224,57.2783,57.1244,57.2602,44632.0
2021-06-14 10:50:00,63.28,63.38,63.24,63.25,38863.0,57.2602,57.3507,57.224,57.233,38863.0
2021-06-14 11:00:00,63.26,63.27,63.19,63.25,23884.0,57.2421,57.2511,57.1787,57.233,23884.0
2021-06-14 11:10:00,63.24,63.25,63.07,63.11,23661.0,57.224,57.233,57.0702,57.1064,23661.0
2021-06-14 11:20:00,63.1,63.12,63.02,63.07,34225.0,57.0973,57.1154,57.0249,57.0702,34225.0
2021-06-14 11:30:00,63.06,63.08,62.82,62.84,53623.0,57.0611,57.0792,56.8439,56.862,53623.0
2021-06-14 11:40:00,62.86,63.01,62.83,62.98,53735.0,56.8801,57.0159,56.853,56.9887,53735.0
2021-06-14 11:50:00,62.96,62.97,62.91,62.94,23229.0,56.9706,56.9797,56.9254,56.9525,23229.0
2021-06-14 12:00:00,62.95,62.97,62.9,62.93,28316.0,56.9616,56.9797,56.9163,56.9435,28316.0
2021-06-14 12:10:00,62.94,62.99,62.93,62.96,34909.0,56.9525,56.9978,56.9435,56.9706,34909.0
2021-06-14 12:20:00,62.96,62.96,62.85,62.87,23340.0,56.9706,56.9706,56.8711,56.8892,23340.0
2021-06-14 12:30:00,62.87,62.91,62.82,62.84,30850.0,56.8892,56.9254,56.8439,56.862,30850.0
2021-06-14 12:40:00,62.85,62.86,62.8,62.81,35340.0,56.8711,56.8801,56.8258,56.8349,35340.0
2021-06-14 12:50:00,62.81,62.92,62.81,62.85,67204.0,56.8349,56.9344,56.8349,56.8711,67204.0
2021-06-14 13:00:00,62.84,62.89,62.82,62.86,59284.0,56.862,56.9073,56.8439,56.8801,59284.0
2021-06-14 13:10:00,62.85,62.95,62.84,62.9,25241.0,56.8711,56.9616,56.862,56.9163,25241.0
2021-06-14 13:20:00,62.91,62.95,62.89,62.94,42863.0,56.9254,56.9616,56.9073,56.9525,42863.0
2021-06-14 13:30:00,62.94,62.97,62.89,62.91,51877.0,56.9525,56.9797,56.9073,56.9254,51877.0
2021-06-14 13:40:00,62.9,62.92,62.84,62.86,57834.0,56.9163,56.9344,56.862,56.8801,57834.0
2021-06-14 13:50:00,62.86,62.87,62.82,62.82,137657.0,56.8801,56.8892,56.8439,56.8439,137657.0
2021-06-14 14:00:00,62.82,62.91,62.77,62.87,107916.0,56.8439,56.9254,56.7987,56.8892,107916.0
2021-06-14 14:10:00,62.88,62.94,62.86,62.89,69665.0,56.8982,56.9525,56.8801,56.9073,69665.0
2021-06-14 14:20:00,62.88,62.93,62.85,62.89,87756.0,56.8982,56.9435,56.8711,56.9073,87756.0
2021-06-14 14:30:00,62.89,63.0,62.88,62.96,60064.0,56.9073,57.0068,56.8982,56.9706,60064.0
2021-06-14 14:40:00,62.96,63.02,62.95,63.0,65993.0,56.9706,57.0249,56.9616,57.0068,65993.0
2021-06-14 14:50:00,63.0,63.02,62.91,62.99,52757.0,57.0068,57.0249,56.9254,56.9978,52757.0
2021-06-14 15:00:00,62.99,63.01,62.93,62.98,67333.0,56.9978,57.0159,56.9435,56.9887,67333.0
2021-06-14 15:10:00,62.98,63.01,62.95,62.97,96721.0,56.9887,57.0159,56.9616,56.9797,96721.0
2021-06-14 15:20:00,62.96,63.01,62.89,62.96,156156.0,56.9706,57.0159,56.9073,56.9706,156156.0
2021-06-14 15:30:00,62.96,63.01,62.89,62.98,187930.0,56.9706,57.0159,56.9073,56.9887,187930.0
2021-06-14 15:40:00,62.98,63.01,62.96,63.0,197858.0,56.9887,57.0159,56.9706,57.0068,197858.0
2021-06-14 15:50:00,63.0,63.02,62.95,63.01,778550.0,57.0068,57.0249,56.9616,57.0159,778550.0
2021-06-15 09:30:00,63.3,63.94,63.11,63.94,445279.0,57.2783,57.8574,57.1064,57.8574,445279.0
2021-06-15 09:40:00,63.93,64.01,63.57,63.82,301121.0,57.8483,57.9207,57.5226,57.7488,301121.0
2021-06-15 09:50:00,63.83,63.92,63.63,63.88,164202.0,57.7579,57.8393,57.5769,57.8031,164202.0
2021-06-15 10:00:00,63.88,64.28,63.87,64.19,233448.0,57.8031,58.165,57.7941,58.0836,233448.0
2021-06-15 10:10:00,64.21,64.29,63.92,64.02,123475.0,58.1017,58.1741,57.8393,57.9298,123475.0
2021-06-15 10:20:00,64.0,64.08,63.71,63.76,101305.0,57.9117,57.9841,57.6493,57.6945,101305.0
2021-06-15 10:30:00,63.77,63.8,63.51,63.67,71676.0,57.7036,57.7307,57.4683,57.6131,71676.0
2021-06-15 10:40:00,63.69,63.69,63.43,63.5,102967.0,57.6312,57.6312,57.3959,57.4593,102967.0
2021-06-15 10:50:00,63.5,63.56,63.39,63.39,78115.0,57.4593,57.5135,57.3597,57.3597,78115.0
2021-06-15 11:00:00,63.39,63.48,63.29,63.45,82541.0,57.3597,57.4412,57.2692,57.414,82541.0
2021-06-15 11:10:00,63.44,63.56,63.38,63.55,71209.0,57.405,57.5135,57.3507,57.5045,71209.0
2021-06-15 11:20:00,63.54,63.54,63.41,63.45,80905.0,57.4954,57.4954,57.3778,57.414,80905.0
2021-06-15 11:30:00,63.45,63.46,63.16,63.17,76946.0,57.414,57.4231,57.1516,57.1606,76946.0
2021-06-15 11:40:00,63.17,63.23,63.09,63.17,72778.0,57.1606,57.2149,57.0883,57.1606,72778.0
2021-06-15 11:50:00,63.17,63.19,63.08,63.12,100131.0,57.1606,57.1787,57.0792,57.1154,100131.0
2021-06-15 12:00:00,63.13,63.16,63.06,63.15,54510.0,57.1244,57.1516,57.0611,57.1425,54510.0
2021-06-15 12:10:00,63.14,63.23,63.13,63.19,61739.0,57.1335,57.2149,57.1244,57.1787,61739.0
2021-06-15 12:20:00,63.18,63.33,63.17,63.27,65118.0,57.1697,57.3054,57.1606,57.2511,65118.0
2021-06-15 12:30:00,63.26,63.39,63.26,63.35,78840.0,57.2421,57.3597,57.2421,57.3235,78840.0
2021-06-15 12:40:00,63.34,63.45,63.3,63.42,83361.0,57.3145,57.414,57.2783,57.3869,83361.0
2021-06-15 12:50:00,63.41,63.43,63.35,63.39,49897.0,57.3778,57.3959,57.3235,57.3597,49897.0
2021-06-15 13:00:00,63.38,63.58,63.37,63.52,107741.0,57.3507,57.5316,57.3416,57.4773,107741.0
2021-06-15 13:10:00,63.52,63.52,63.41,63.42,56567.0,57.4773,57.4773,57.3778,57.3869,56567.0
2021-06-15 13:20:00,63.42,63.46,63.32,63.34,53281.0,57.3869,57.4231,57.2964,57.3145,53281.0
2021-06-15 13:30:00,63.34,63.36,63.29,63.33,102567.0,57.3145,57.3326,57.2692,57.3054,102567.0
2021-06-15 13:40:00,63.33,63.38,63.21,63.22,73463.0,57.3054,57.3507,57.1968,57.2059,73463.0
2021-06-15 13:50:00,63.21,63.31,63.21,63.26,64882.0,57.1968,57.2873,57.1968,57.2421,64882.0
2021-06-15 14:00:00,63.25,63.33,63.24,63.27,67699.0,57.233,57.3054,57.224,57.2511,67699.0
2021-06-15 14:10:00,63.27,63.41,63.24,63.39,70801.0,57.2511,57.3778,57.224,57.3597,70801.0
2021-06-15 14:20:00,63.38,63.38,63.28,63.3,108694.0,57.3507,57.3507,57.2602,57.2783,108694.0
2021-06-15 14:30:00,63.3,63.3,63.19,63.22,80460.0,57.2783,57.2783,57.1787,57.2059,80460.0
2021-06-15 14:40:00,63.23,63.27,63.19,63.23,60998.0,57.2149,57.2511,57.1787,57.2149,60998.0
2021-06-15 14:50:00,63.23,63.35,63.22,63.27,97763.0,57.2149,57.3235,57.2059,57.2511,97763.0
2021-06-15 15:00:00,63.26,63.31,63.21,63.24,74171.0,57.2421,57.2873,57.1968,57.224,74171.0
2021-06-15 15:10:00,63.24,63.32,63.24,63.32,63360.0,57.224,57.2964,57.224,57.2964,63360.0
2021-06-15 15:20:00,63.32,63.38,63.29,63.35,105042.0,57.2964,57.3507,57.2692,57.3235,105042.0
2021-06-15 15:30:00,63.34,63.37,63.27,63.35,86731.0,57.3145,57.3416,57.2511,57.3235,86731.0
2021-06-15 15:40:00,63.36,63.52,63.36,63.52,161212.0,57.3326,57.4773,57.3326,57.4773,161212.0
2021-06-15 15:50:00,63.52,63.68,63.46,63.68,413824.0,57.4773,57.6221,57.4231,57.6221,413824.0
2021-06-16 09:30:00,63.47,63.54,63.23,63.24,126097.0,57.4321,57.4954,57.2149,57.224,126097.0
2021-06-16 09:40:00,63.24,63.35,63.01,63.02,119212.0,57.224,57.3235,57.0159,57.0249,119212.0
2021-06-16 09:50:00,63.02,63.06,62.82,62.93,110671.0,57.0249,57.0611,56.8439,56.9435,110671.0
2021-06-16 10:00:00,62.92,62.97,62.7,62.73,53099.0,56.9344,56.9797,56.7354,56.7625,53099.0
2021-06-16 10:10:00,62.73,62.98,62.7,62.91,137065.0,56.7625,56.9887,56.7354,56.9254,137065.0
2021-06-16 10:20:00,62.91,62.94,62.84,62.94,70078.0,56.9254,56.9525,56.862,56.9525,70078.0
2021-06-16 10:30:00,62.95,63.12,62.94,63.12,128323.0,56.9616,57.1154,56.9525,57.1154,128323.0
2021-06-16 10:40:00,63.13,63.41,63.11,63.36,101145.0,57.1244,57.3778,57.1064,57.3326,101145.0
2021-06-16 10:50:00,63.36,63.37,63.12,63.19,97648.0,57.3326,57.3416,57.1154,57.1787,97648.0
2021-06-16 11:00:00,63.2,63.41,63.2,63.37,64978.0,57.1878,57.3778,57.1878,57.3416,64978.0
2021-06-16 11:10:00,63.38,63.52,63.33,63.45,73492.0,57.3507,57.4773,57.3054,57.414,73492.0
2021-06-16 11:20:00,63.46,63.57,63.42,63.57,65421.0,57.4231,57.5226,57.3869,57.5226,65421.0
2021-06-16 11:30:00,63.57,63.69,63.48,63.62,119282.0,57.5226,57.6312,57.4412,57.5678,119282.0
2021-06-16 11:40:00,63.62,63.63,63.5,63.57,79710.0,57.5678,57.5769,57.4593,57.5226,79710.0
2021-06-16 11:50:00,63.57,63.75,63.53,63.7,77705.0,57.5226,57.6855,57.4864,57.6402,77705.0
2021-06-16 12:00:00,63.7,63.82,63.6,63.61,77955.0,57.6402,57.7488,57.5497,57.5588,77955.0
2021-06-16 12:10:00,63.6,63.61,63.38,63.41,58433.0,57.5497,57.5588,57.3507,57.3778,58433.0
2021-06-16 12:20:00,63.41,63.44,63.28,63.31,66009.0,57.3778,57.405,57.2602,57.2873,66009.0
2021-06-16 12:30:00,63.32,63.32,63.17,63.18,63390.0,57.2964,57.2964,57.1606,57.1697,63390.0
2021-06-16 12:40:00,63.18,63.24,63.12,63.15,68070.0,57.1697,57.224,57.1154,57.1425,68070.0
2021-06-16 12:50:00,63.15,63.23,63.13,63.2,48043.0,57.1425,57.2149,57.1244,57.1878,48043.0
2021-06-16 13:00:00,63.18,63.19,62.94,62.95,45329.0,57.1697,57.1787,56.9525,56.9616,45329.0
2021-06-16 13:10:00,62.96,63.14,62.93,63.04,97664.0,56.9706,57.1335,56.9435,57.043,97664.0
2021-06-16 13:20:00,63.04,63.13,62.97,63.05,74214.0,57.043,57.1244,56.9797,57.0521,74214.0
2021-06-16 13:30:00,63.05,63.32,63.05,63.31,73140.0,57.0521,57.2964,57.0521,57.2873,73140.0
2021-06-16 13:40:00,63.31,63.32,63.21,63.22,74957.0,57.2873,57.2964,57.1968,57.2059,74957.0
2021-06-16 13:50:00,63.21,63.31,63.13,63.26,65811.0,57.1968,57.2873,57.1244,57.2421,65811.0
2021-06-16 14:00:00,63.26,63.39,62.78,63.22,131683.0,57.2421,57.3597,56.8077,57.2059,131683.0
2021-06-16 14:10:00,63.22,63.39,63.05,63.1,90136.0,57.2059,57.3597,57.0521,57.0973,90136.0
2021-06-16 14:20:00,63.11,63.42,63.06,63.37,93432.0,57.1064,57.3869,57.0611,57.3416,93432.0
2021-06-16 14:30:00,63.36,63.55,63.11,63.44,108020.0,57.3326,57.5045,57.1064,57.405,108020.0
2021-06-16 14:40:00,63.43,63.46,62.99,63.03,93156.0,57.3959,57.4231,56.9978,57.034,93156.0
2021-06-16 14:50:00,63.03,63.23,63.01,63.17,88150.0,57.034,57.2149,57.0159,57.1606,88150.0
2021-06-16 15:00:00,63.16,63.25,63.09,63.24,75530.0,57.1516,57.233,57.0883,57.224,75530.0
2021-06-16 15:10:00,63.26,63.5,63.25,63.5,89154.0,57.2421,57.4593,57.233,57.4593,89154.0
2021-06-16 15:20:00,63.5,63.59,63.47,63.5,106131.0,57.4593,57.5407,57.4321,57.4593,106131.0
2021-06-16 15:30:00,63.5,63.55,63.33,63.41,105048.0,57.4593,57.5045,57.3054,57.3778,105048.0
2021-06-16 15:40:00,63.41,63.49,63.35,63.37,168827.0,57.3778,57.4502,57.3235,57.3416,168827.0
2021-06-16 15:50:00,63.37,63.41,63.22,63.28,336144.0,57.3416,57.3778,57.2059,57.2602,336144.0
2021-06-17 09:30:00,63.27,63.76,63.06,63.75,121720.0,57.2511,57.6945,57.0611,57.6855,121720.0
2021-06-17 09:40:00,63.74,63.74,63.13,63.13,56868.0,57.6764,57.6764,57.1244,57.1244,56868.0
2021-06-17 09:50:00,63.12,63.24,62.92,63.0,78994.0,57.1154,57.224,56.9344,57.0068,78994.0
2021-06-17 10:00:00,62.98,63.18,62.86,62.99,140504.0,56.9887,57.1697,56.8801,56.9978,140504.0
2021-06-17 10:10:00,62.98,63.01,62.75,62.81,104107.0,56.9887,57.0159,56.7806,56.8349,104107.0
2021-06-17 10:20:00,62.8,62.85,62.58,62.6,81241.0,56.8258,56.8711,56.6268,56.6449,81241.0
2021-06-17 10:30:00,62.6,62.74,62.46,62.54,99948.0,56.6449,56.7715,56.5182,56.5906,99948.0
2021-06-17 10:40:00,62.55,62.69,62.45,62.46,71302.0,56.5996,56.7263,56.5091,56.5182,71302.0
2021-06-17 10:50:00,62.46,62.6,62.3,62.38,74873.0,56.5182,56.6449,56.3734,56.4458,74873.0
2021-06-17 11:00:00,62.37,62.37,61.93,61.95,87215.0,56.4367,56.4367,56.0386,56.0567,87215.0
2021-06-17 11:10:00,61.96,62.0,61.74,61.91,162613.0,56.0658,56.1019,55.8667,56.0205,162613.0
2021-06-17 11:20:00,61.9,61.97,61.64,61.7,124540.0,56.0115,56.0748,55.7762,55.8305,124540.0
2021-06-17 11:30:00,61.69,61.75,61.45,61.59,182772.0,55.8214,55.8757,55.6043,55.7309,182772.0
2021-06-17 11:40:00,61.62,61.63,61.38,61.4,148560.0,55.7581,55.7671,55.5409,55.559,148560.0
2021-06-17 11:50:00,61.39,61.4,60.81,60.96,401320.0,55.55,55.559,55.0252,55.1609,401320.0
2021-06-17 12:00:00,60.94,61.09,60.83,60.88,91587.0,55.1428,55.2785,55.0432,55.0885,91587.0
2021-06-17 12:10:00,60.86,60.93,60.61,60.62,115108.0,55.0704,55.1337,54.8442,54.8532,115108.0
2021-06-17 12:20:00,60.61,60.7,60.5,60.5,138610.0,54.8442,54.9256,54.7446,54.7446,138610.0
2021-06-17 12:30:00,60.51,60.83,60.43,60.82,241105.0,54.7537,55.0432,54.6813,55.0342,241105.0
2021-06-17 12:40:00,60.83,61.3,60.79,61.3,217691.0,55.0432,55.4685,55.0071,55.4685,217691.0
2021-06-17 12:50:00,61.29,61.5,61.21,61.5,154588.0,55.4595,55.6495,55.3871,55.6495,154588.0
2021-06-17 13:00:00,61.49,61.66,61.38,61.52,149014.0,55.6405,55.7943,55.5409,55.6676,149014.0
2021-06-17 13:10:00,61.5,61.51,61.32,61.48,73043.0,55.6495,55.6586,55.4866,55.6314,73043.0
2021-06-17 13:20:00,61.51,61.51,61.31,61.48,89157.0,55.6586,55.6586,55.4776,55.6314,89157.0
2021-06-17 13:30:00,61.48,61.51,61.41,61.45,76155.0,55.6314,55.6586,55.5681,55.6043,76155.0
2021-06-17 13:40:00,61.46,61.57,61.32,61.55,161341.0,55.6133,55.7129,55.4866,55.6948,161341.0
2021-06-17 13:50:00,61.55,61.6,61.42,61.47,134087.0,55.6948,55.74,55.5771,55.6224,134087.0
2021-06-17 14:00:00,61.48,61.57,61.4,61.41,84480.0,55.6314,55.7129,55.559,55.5681,84480.0
2021-06-17 14:10:00,61.42,61.51,61.34,61.46,76045.0,55.5771,55.6586,55.5047,55.6133,76045.0
2021-06-17 14:20:00,61.45,61.45,61.29,61.34,42449.0,55.6043,55.6043,55.4595,55.5047,42449.0
2021-06-17 14:30:00,61.33,61.33,61.15,61.16,64199.0,55.4957,55.4957,55.3328,55.3419,64199.0
2021-06-17 14:40:00,61.16,61.21,61.09,61.13,125925.0,55.3419,55.3871,55.2785,55.3147,125925.0
2021-06-17 14:50:00,61.12,61.17,60.98,60.98,71479.0,55.3057,55.3509,55.179,55.179,71479.0
2021-06-17 15:00:00,60.98,61.17,60.96,61.04,95773.0,55.179,55.3509,55.1609,55.2333,95773.0
2021-06-17 15:10:00,61.04,61.16,61.04,61.13,87613.0,55.2333,55.3419,55.2333,55.3147,87613.0
2021-06-17 15:20:00,61.14,61.14,61.0,61.01,70257.0,55.3238,55.3238,55.1971,55.2061,70257.0
2021-06-17 15:30:00,61.01,61.32,61.0,61.29,165109.0,55.2061,55.4866,55.1971,55.4595,165109.0
2021-06-17 15:40:00,61.29,61.29,60.98,61.01,188989.0,55.4595,55.4595,55.179,55.2061,188989.0
2021-06-17 15:50:00,61.01,61.16,60.93,60.96,522493.0,55.2061,55.3419,55.1337,55.1609,522493.0
2021-06-18 09:30:00,60.17,60.51,59.46,59.8,1232356.0,54.446,54.7537,53.8036,54.1112,1232356.0
2021-06-18 09:40:00,59.82,60.13,59.68,60.1,127166.0,54.1293,54.4098,54.0026,54.3827,127166.0
2021-06-18 09:50:00,60.1,60.16,59.79,60.16,167039.0,54.3827,54.437,54.1022,54.437,167039.0
2021-06-18 10:00:00,60.18,60.31,59.93,60.03,132469.0,54.4551,54.5727,54.2289,54.3194,132469.0
2021-06-18 10:10:00,60.04,60.1,59.59,59.59,116198.0,54.3284,54.3827,53.9212,53.9212,116198.0
2021-06-18 10:20:00,59.59,59.75,59.47,59.53,128022.0,53.9212,54.066,53.8126,53.8669,128022.0
2021-06-18 10:30:00,59.53,59.79,59.44,59.71,103725.0,53.8669,54.1022,53.7855,54.0298,103725.0
2021-06-18 10:40:00,59.7,59.73,59.41,59.56,101935.0,54.0207,54.0479,53.7583,53.8941,101935.0
2021-06-18 10:50:00,59.55,59.66,59.38,59.43,91606.0,53.885,53.9846,53.7312,53.7764,91606.0
2021-06-18 11:00:00,59.42,59.6,59.4,59.48,96741.0,53.7674,53.9303,53.7493,53.8217,96741.0
2021-06-18 11:10:00,59.48,59.78,59.45,59.58,92892.0,53.8217,54.0931,53.7945,53.9122,92892.0
2021-06-18 11:20:00,59.57,59.67,59.37,59.37,81483.0,53.9031,53.9936,53.7221,53.7221,81483.0
2021-06-18 11:30:00,59.38,59.58,59.36,59.5,78619.0,53.7312,53.9122,53.7131,53.8398,78619.0
2021-06-18 11:40:00,59.5,59.59,59.48,59.58,68244.0,53.8398,53.9212,53.8217,53.9122,68244.0
2021-06-18 11:50:00,59.57,59.7,59.51,59.59,66734.0,53.9031,54.0207,53.8488,53.9212,66734.0
2021-06-18 12:00:00,59.58,59.68,59.53,59.65,72501.0,53.9122,54.0026,53.8669,53.9755,72501.0
2021-06-18 12:10:00,59.64,59.73,59.59,59.73,65493.0,53.9665,54.0479,53.9212,54.0479,65493.0
2021-06-18 12:20:00,59.73,59.79,59.7,59.76,59149.0,54.0479,54.1022,54.0207,54.075,59149.0
2021-06-18 12:30:00,59.76,59.79,59.6,59.61,36988.0,54.075,54.1022,53.9303,53.9393,36988.0
2021-06-18 12:40:00,59.61,59.62,59.55,59.62,53106.0,53.9393,53.9484,53.885,53.9484,53106.0
2021-06-18 12:50:00,59.61,59.64,59.53,59.55,57657.0,53.9393,53.9665,53.8669,53.885,57657.0
2021-06-18 13:00:00,59.54,59.59,59.5,59.58,56175.0,53.876,53.9212,53.8398,53.9122,56175.0
2021-06-18 13:10:00,59.57,59.64,59.55,59.62,43769.0,53.9031,53.9665,53.885,53.9484,43769.0
2021-06-18 13:20:00,59.61,59.61,59.39,59.41,57002.0,53.9393,53.9393,53.7402,53.7583,57002.0
2021-06-18 13:30:00,59.41,59.53,59.39,59.43,86207.0,53.7583,53.8669,53.7402,53.7764,86207.0
2021-06-18 13:40:00,59.44,59.58,59.44,59.45,67230.0,53.7855,53.9122,53.7855,53.7945,67230.0
2021-06-18 13:50:00,59.45,59.54,59.39,59.51,50260.0,53.7945,53.876,53.7402,53.8488,50260.0
2021-06-18 14:00:00,59.51,59.72,59.46,59.69,77167.0,53.8488,54.0388,53.8036,54.0117,77167.0
2021-06-18 14:10:00,59.69,59.73,59.64,59.67,59510.0,54.0117,54.0479,53.9665,53.9936,59510.0
2021-06-18 14:20:00,59.67,59.75,59.64,59.73,313166.0,53.9936,54.066,53.9665,54.0479,313166.0
2021-06-18 14:30:00,59.72,59.74,59.51,59.58,196047.0,54.0388,54.0569,53.8488,53.9122,196047.0
2021-06-18 14:40:00,59.58,59.58,59.39,59.41,153226.0,53.9122,53.9122,53.7402,53.7583,153226.0
2021-06-18 14:50:00,59.41,59.44,59.27,59.28,64573.0,53.7583,53.7855,53.6317,53.6407,64573.0
2021-06-18 15:00:00,59.27,59.41,59.19,59.25,123215.0,53.6317,53.7583,53.5593,53.6136,123215.0
2021-06-18 15:10:00,59.26,59.45,59.22,59.41,133608.0,53.6226,53.7945,53.5864,53.7583,133608.0
2021-06-18 15:20:00,59.41,59.51,59.39,59.42,139368.0,53.7583,53.8488,53.7402,53.7674,139368.0
2021-06-18 15:30:00,59.42,59.44,59.22,59.34,182118.0,53.7674,53.7855,53.5864,53.695,182118.0
2021-06-18 15:40:00,59.34,59.36,59.1,59.16,245320.0,53.695,53.7131,53.4778,53.5321,245320.0
2021-06-18 15:50:00,59.16,59.31,58.86,58.88,871588.0,53.5321,53.6678,53.2607,53.2788,871588.0
2021-06-21 09:30:00,59.33,59.75,59.15,59.6,171370.0,53.6859,54.066,53.5231,53.9303,171370.0
2021-06-21 09:40:00,59.61,59.89,59.48,59.84,137038.0,53.9393,54.1927,53.8217,54.1474,137038.0
2021-06-21 09:50:00,59.84,59.86,59.52,59.52,83971.0,54.1474,54.1655,53.8579,53.8579,83971.0
2021-06-21 10:00:00,59.53,60.01,59.5,59.98,96654.0,53.8669,54.3013,53.8398,54.2741,96654.0
2021-06-21 10:10:00,59.95,60.23,59.91,60.18,148623.0,54.247,54.5003,54.2108,54.4551,148623.0
2021-06-21 10:20:00,60.18,60.25,60.08,60.12,98263.0,54.4551,54.5184,54.3646,54.4008,98263.0
2021-06-21 10:30:00,60.12,60.2,60.02,60.06,77753.0,54.4008,54.4732,54.3103,54.3465,77753.0
2021-06-21 10:40:00,60.07,60.13,59.94,60.04,91796.0,54.3555,54.4098,54.2379,54.3284,91796.0
2021-06-21 10:50:00,60.05,60.07,59.89,59.95,78511.0,54.3374,54.3555,54.1927,54.247,78511.0
2021-06-21 11:00:00,59.95,59.98,59.48,59.52,75177.0,54.247,54.2741,53.8217,53.8579,75177.0
2021-06-21 11:10:00,59.53,59.86,59.49,59.86,63751.0,53.8669,54.1655,53.8307,54.1655,63751.0
2021-06-21 11:20:00,59.85,59.94,59.76,59.83,53254.0,54.1565,54.2379,54.075,54.1384,53254.0
2021-06-21 11:30:00,59.84,60.07,59.83,60.04,43152.0,54.1474,54.3555,54.1384,54.3284,43152.0
2021-06-21 11:40:00,60.03,60.08,59.93,60.06,67462.0,54.3194,54.3646,54.2289,54.3465,67462.0
2021-06-21 11:50:00,60.06,60.26,60.06,60.17,74166.0,54.3465,54.5275,54.3465,54.446,74166.0
2021-06-21 12:00:00,60.18,60.3,60.18,60.28,59676.0,54.4551,54.5637,54.4551,54.5456,59676.0
2021-06-21 12:10:00,60.28,60.4,60.27,60.31,83460.0,54.5456,54.6542,54.5365,54.5727,83460.0
2021-06-21 12:20:00,60.32,60.42,60.29,60.42,44891.0,54.5818,54.6723,54.5546,54.6723,44891.0
2021-06-21 12:30:00,60.42,60.48,60.34,60.36,58841.0,54.6723,54.7265,54.5999,54.618,58841.0
2021-06-21 12:40:00,60.35,60.57,60.34,60.57,70001.0,54.6089,54.808,54.5999,54.808,70001.0
2021-06-21 12:50:00,60.54,60.6,60.49,60.54,44080.0,54.7808,54.8351,54.7356,54.7808,44080.0
2021-06-21 13:00:00,60.54,60.7,60.53,60.67,54813.0,54.7808,54.9256,54.7718,54.8985,54813.0
2021-06-21 13:10:00,60.67,60.78,60.6,60.75,41584.0,54.8985,54.998,54.8351,54.9709,41584.0
2021-06-21 13:20:00,60.76,60.81,60.71,60.79,52272.0,54.9799,55.0252,54.9347,55.0071,52272.0
2021-06-21 13:30:00,60.8,60.88,60.77,60.88,38380.0,55.0161,55.0885,54.989,55.0885,38380.0
2021-06-21 13:40:00,60.88,60.94,60.75,60.78,73494.0,55.0885,55.1428,54.9709,54.998,73494.0
2021-06-21 13:50:00,60.77,60.85,60.71,60.85,48552.0,54.989,55.0613,54.9347,55.0613,48552.0
2021-06-21 14:00:00,60.85,60.88,60.78,60.78,35370.0,55.0613,55.0885,54.998,54.998,35370.0
2021-06-21 14:10:00,60.79,60.99,60.79,60.97,42715.0,55.0071,55.188,55.0071,55.1699,42715.0
2021-06-21 14:20:00,60.96,61.01,60.94,60.97,66930.0,55.1609,55.2061,55.1428,55.1699,66930.0
2021-06-21 14:30:00,60.96,61.0,60.87,60.88,60684.0,55.1609,55.1971,55.0794,55.0885,60684.0
2021-06-21 14:40:00,60.89,60.93,60.82,60.87,51772.0,55.0975,55.1337,55.0342,55.0794,51772.0
2021-06-21 14:50:00,60.85,61.0,60.84,60.97,54527.0,55.0613,55.1971,55.0523,55.1699,54527.0
2021-06-21 15:00:00,60.96,61.09,60.86,61.08,158350.0,55.1609,55.2785,55.0704,55.2695,158350.0
2021-06-21 15:10:00,61.07,61.17,60.98,61.13,68831.0,55.2604,55.3509,55.179,55.3147,68831.0
2021-06-21 15:20:00,61.14,61.14,60.95,60.97,64060.0,55.3238,55.3238,55.1518,55.1699,64060.0
2021-06-21 15:30:00,60.97,61.09,60.95,61.03,103307.0,55.1699,55.2785,55.1518,55.2242,103307.0
2021-06-21 15:40:00,61.03,61.05,60.89,61.02,152086.0,55.2242,55.2423,55.0975,55.2152,152086.0
2021-06-21 15:50:00,61.02,61.08,60.96,61.06,350992.0,55.2152,55.2695,55.1609,55.2514,350992.0
2021-06-22 09:30:00,60.74,60.91,60.38,60.52,102233.0,54.9618,55.1156,54.6361,54.7627,102233.0
2021-06-22 09:40:00,60.54,61.2,60.46,61.12,94154.0,54.7808,55.378,54.7084,55.3057,94154.0
2021-06-22 09:50:00,61.1,61.14,60.74,60.85,49844.0,55.2876,55.3238,54.9618,55.0613,49844.0
2021-06-22 10:00:00,60.84,61.09,60.75,61.06,71242.0,55.0523,55.2785,54.9709,55.2514,71242.0
2021-06-22 10:10:00,61.05,61.27,61.03,61.03,117554.0,55.2423,55.4414,55.2242,55.2242,117554.0
2021-06-22 10:20:00,61.02,61.13,60.84,60.88,123068.0,55.2152,55.3147,55.0523,55.0885,123068.0
2021-06-22 10:30:00,60.9,60.99,60.7,60.92,119680.0,55.1066,55.188,54.9256,55.1247,119680.0
2021-06-22 10:40:00,60.92,61.28,60.92,61.27,45046.0,55.1247,55.4504,55.1247,55.4414,45046.0
2021-06-22 10:50:00,61.27,61.5,61.2,61.43,159891.0,55.4414,55.6495,55.378,55.5862,159891.0
2021-06-22 11:00:00,61.43,61.51,61.34,61.4,67495.0,55.5862,55.6586,55.5047,55.559,67495.0
2021-06-22 11:10:00,61.4,61.47,61.37,61.4,39204.0,55.559,55.6224,55.5319,55.559,39204.0
2021-06-22 11:20:00,61.4,61.5,61.27,61.33,117560.0,55.559,55.6495,55.4414,55.4957,117560.0
2021-06-22 11:30:00,61.31,61.36,61.05,61.06,57548.0,55.4776,55.5228,55.2423,55.2514,57548.0
2021-06-22 11:40:00,61.05,61.17,61.05,61.1,41557.0,55.2423,55.3509,55.2423,55.2876,41557.0
2021-06-22 11:50:00,61.09,61.18,61.06,61.1,37959.0,55.2785,55.36,55.2514,55.2876,37959.0
2021-06-22 12:00:00,61.1,61.25,61.06,61.09,158001.0,55.2876,55.4233,55.2514,55.2785,158001.0
2021-06-22 12:10:00,61.09,61.1,60.95,61.0,55167.0,55.2785,55.2876,55.1518,55.1971,55167.0
2021-06-22 12:20:00,60.99,61.05,60.94,60.97,48106.0,55.188,55.2423,55.1428,55.1699,48106.0
2021-06-22 12:30:00,60.98,61.06,60.97,61.03,28130.0,55.179,55.2514,55.1699,55.2242,28130.0
2021-06-22 12:40:00,61.04,61.09,60.99,61.07,31202.0,55.2333,55.2785,55.188,55.2604,31202.0
2021-06-22 12:50:00,61.04,61.07,61.0,61.01,29326.0,55.2333,55.2604,55.1971,55.2061,29326.0
2021-06-22 13:00:00,61.02,61.14,61.02,61.13,29810.0,55.2152,55.3238,55.2152,55.3147,29810.0
2021-06-22 13:10:00,61.13,61.15,61.01,61.01,38099.0,55.3147,55.3328,55.2061,55.2061,38099.0
2021-06-22 13:20:00,61.0,61.03,60.96,61.03,58656.0,55.1971,55.2242,55.1609,55.2242,58656.0
2021-06-22 13:30:00,61.03,61.04,60.98,60.99,39365.0,55.2242,55.2333,55.179,55.188,39365.0
2021-06-22 13:40:00,60.99,61.1,60.94,61.09,58447.0,55.188,55.2876,55.1428,55.2785,58447.0
2021-06-22 13:50:00,61.09,61.15,61.05,61.11,40957.0,55.2785,55.3328,55.2423,55.2966,40957.0
2021-06-22 14:00:00,61.11,61.16,61.07,61.12,49637.0,55.2966,55.3419,55.2604,55.3057,49637.0
2021-06-22 14:10:00,61.11,61.22,61.04,61.22,51807.0,55.2966,55.3961,55.2333,55.3961,51807.0
2021-06-22 14:20:00,61.22,61.42,61.21,61.4,57637.0,55.3961,55.5771,55.3871,55.559,57637.0
2021-06-22 14:30:00,61.4,61.48,61.33,61.47,178948.0,55.559,55.6314,55.4957,55.6224,178948.0
2021-06-22 14:40:00,61.46,61.5,61.36,61.5,92776.0,55.6133,55.6495,55.5228,55.6495,92776.0
2021-06-22 14:50:00,61.5,61.52,61.43,61.5,67223.0,55.6495,55.6676,55.5862,55.6495,67223.0
2021-06-22 15:00:00,61.5,61.62,61.49,61.61,79670.0,55.6495,55.7581,55.6405,55.749,79670.0
2021-06-22 15:10:00,61.6,61.68,61.51,61.65,97410.0,55.74,55.8124,55.6586,55.7852,97410.0
2021-06-22 15:20:00,61.65,61.69,61.55,61.6,95017.0,55.7852,55.8214,55.6948,55.74,95017.0
2021-06-22 15:30:00,61.6,61.66,61.46,61.5,76857.0,55.74,55.7943,55.6133,55.6495,76857.0
2021-06-22 15:40:00,61.49,61.59,61.46,61.49,154609.0,55.6405,55.7309,55.6133,55.6405,154609.0
2021-06-22 15:50:00,61.48,61.52,61.32,61.33,256859.0,55.6314,55.6676,55.4866,55.4957,256859.0
2021-06-23 09:30:00,62.06,62.44,61.83,62.39,144911.0,56.1562,56.5001,55.9481,56.4548,144911.0
2021-06-23 09:40:00,62.4,62.85,62.36,62.53,155512.0,56.4639,56.8711,56.4277,56.5815,155512.0
2021-06-23 09:50:00,62.56,62.61,62.32,62.35,61590.0,56.6087,56.6539,56.3915,56.4187,61590.0
2021-06-23 10:00:00,62.32,62.41,62.11,62.37,56575.0,56.3915,56.4729,56.2015,56.4367,56575.0
2021-06-23 10:10:00,62.38,62.41,62.21,62.28,45335.0,56.4458,56.4729,56.292,56.3553,45335.0
2021-06-23 10:20:00,62.28,62.35,62.15,62.33,43673.0,56.3553,56.4187,56.2377,56.4006,43673.0
2021-06-23 10:30:00,62.36,62.53,62.19,62.29,65750.0,56.4277,56.5815,56.2739,56.3644,65750.0
2021-06-23 10:40:00,62.29,62.31,62.1,62.11,60703.0,56.3644,56.3825,56.1924,56.2015,60703.0
2021-06-23 10:50:00,62.1,62.12,61.99,62.01,46890.0,56.1924,56.2105,56.0929,56.111,46890.0
2021-06-23 11:00:00,62.02,62.18,61.97,62.16,75435.0,56.12,56.2648,56.0748,56.2467,75435.0
2021-06-23 11:10:00,62.15,62.26,61.92,62.06,84534.0,56.2377,56.3372,56.0296,56.1562,84534.0
2021-06-23 11:20:00,62.05,62.09,61.88,61.9,41790.0,56.1472,56.1834,55.9934,56.0115,41790.0
2021-06-23 11:30:00,61.93,61.95,61.79,61.84,35394.0,56.0386,56.0567,55.9119,55.9572,35394.0
2021-06-23 11:40:00,61.83,61.94,61.82,61.9,54055.0,55.9481,56.0477,55.9391,56.0115,54055.0
2021-06-23 11:50:00,61.88,61.97,61.87,61.95,23116.0,55.9934,56.0748,55.9843,56.0567,23116.0
2021-06-23 12:00:00,61.95,62.0,61.94,61.99,36504.0,56.0567,56.1019,56.0477,56.0929,36504.0
2021-06-23 12:10:00,62.0,62.06,61.95,61.97,27679.0,56.1019,56.1562,56.0567,56.0748,27679.0
2021-06-23 12:20:00,61.98,62.11,61.94,62.05,35874.0,56.0838,56.2015,56.0477,56.1472,35874.0
2021-06-23 12:30:00,62.04,62.04,61.79,61.81,32247.0,56.1381,56.1381,55.9119,55.93,32247.0
2021-06-23 12:40:00,61.79,61.85,61.67,61.71,34063.0,55.9119,55.9662,55.8033,55.8395,34063.0
2021-06-23 12:50:00,61.72,61.74,61.62,61.69,51722.0,55.8486,55.8667,55.7581,55.8214,51722.0
2021-06-23 13:00:00,61.68,61.77,61.67,61.74,32883.0,55.8124,55.8938,55.8033,55.8667,32883.0
2021-06-23 13:10:00,61.75,61.79,61.74,61.76,21232.0,55.8757,55.9119,55.8667,55.8848,21232.0
2021-06-23 13:20:00,61.75,61.79,61.73,61.73,28835.0,55.8757,55.9119,55.8576,55.8576,28835.0
2021-06-23 13:30:00,61.73,61.84,61.71,61.84,28324.0,55.8576,55.9572,55.8395,55.9572,28324.0
2021-06-23 13:40:00,61.84,61.9,61.8,61.84,41535.0,55.9572,56.0115,55.921,55.9572,41535.0
2021-06-23 13:50:00,61.85,61.91,61.85,61.89,36735.0,55.9662,56.0205,55.9662,56.0024,36735.0
2021-06-23 14:00:00,61.88,61.91,61.82,61.85,25511.0,55.9934,56.0205,55.9391,55.9662,25511.0
2021-06-23 14:10:00,61.85,61.86,61.78,61.81,25766.0,55.9662,55.9753,55.9029,55.93,25766.0
2021-06-23 14:20:00,61.81,61.81,61.75,61.78,30805.0,55.93,55.93,55.8757,55.9029,30805.0
2021-06-23 14:30:00,61.79,61.79,61.68,61.71,34507.0,55.9119,55.9119,55.8124,55.8395,34507.0
2021-06-23 14:40:00,61.72,61.79,61.67,61.75,67555.0,55.8486,55.9119,55.8033,55.8757,67555.0
2021-06-23 14:50:00,61.76,61.91,61.73,61.89,39738.0,55.8848,56.0205,55.8576,56.0024,39738.0
2021-06-23 15:00:00,61.88,61.9,61.85,61.88,28276.0,55.9934,56.0115,55.9662,55.9934,28276.0
2021-06-23 15:10:00,61.87,61.88,61.74,61.77,46001.0,55.9843,55.9934,55.8667,55.8938,46001.0
2021-06-23 15:20:00,61.78,61.91,61.77,61.88,35020.0,55.9029,56.0205,55.8938,55.9934,35020.0
2021-06-23 15:30:00,61.89,61.93,61.85,61.9,53464.0,56.0024,56.0386,55.9662,56.0115,53464.0
2021-06-23 15:40:00,61.9,61.94,61.69,61.72,147419.0,56.0115,56.0477,55.8214,55.8486,147419.0
2021-06-23 15:50:00,61.73,61.74,61.53,61.55,339224.0,55.8576,55.8667,55.6767,55.6948,339224.0
2021-06-24 09:30:00,62.0,62.09,61.53,61.7,87795.0,56.1019,56.1834,55.6767,55.8305,87795.0
2021-06-24 09:40:00,61.7,61.96,61.7,61.73,40373.0,55.8305,56.0658,55.8305,55.8576,40373.0
2021-06-24 09:50:00,61.74,61.82,61.58,61.58,49095.0,55.8667,55.9391,55.7219,55.7219,49095.0
2021-06-24 10:00:00,61.57,61.64,61.44,61.54,44895.0,55.7129,55.7762,55.5952,55.6857,44895.0
2021-06-24 10:10:00,61.56,61.82,61.56,61.82,40058.0,55.7038,55.9391,55.7038,55.9391,40058.0
2021-06-24 10:20:00,61.81,61.84,61.72,61.77,38673.0,55.93,55.9572,55.8486,55.8938,38673.0
2021-06-24 10:30:00,61.78,61.82,61.73,61.81,87937.0,55.9029,55.9391,55.8576,55.93,87937.0
2021-06-24 10:40:00,61.8,61.9,61.74,61.78,47750.0,55.921,56.0115,55.8667,55.9029,47750.0
2021-06-24 10:50:00,61.8,61.9,61.74,61.84,80985.0,55.921,56.0115,55.8667,55.9572,80985.0
2021-06-24 11:00:00,61.84,61.97,61.84,61.96,33516.0,55.9572,56.0748,55.9572,56.0658,33516.0
2021-06-24 11:10:00,61.96,62.06,61.93,62.06,38342.0,56.0658,56.1562,56.0386,56.1562,38342.0
2021-06-24 11:20:00,62.06,62.07,61.89,61.95,34805.0,56.1562,56.1653,56.0024,56.0567,34805.0
2021-06-24 11:30:00,61.95,62.03,61.93,61.99,28753.0,56.0567,56.1291,56.0386,56.0929,28753.0
2021-06-24 11:40:00,62.0,62.01,61.89,61.89,26874.0,56.1019,56.111,56.0024,56.0024,26874.0
2021-06-24 11:50:00,61.9,61.97,61.87,61.93,25251.0,56.0115,56.0748,55.9843,56.0386,25251.0
2021-06-24 12:00:00,61.95,61.95,61.88,61.88,14288.0,56.0567,56.0567,55.9934,55.9934,14288.0
2021-06-24 12:10:00,61.89,61.91,61.86,61.86,23149.0,56.0024,56.0205,55.9753,55.9753,23149.0
2021-06-24 12:20:00,61.86,61.91,61.77,61.9,19025.0,55.9753,56.0205,55.8938,56.0115,19025.0
2021-06-24 12:30:00,61.91,61.91,61.84,61.91,27174.0,56.0205,56.0205,55.9572,56.0205,27174.0
2021-06-24 12:40:00,61.91,62.19,61.89,62.19,68492.0,56.0205,56.2739,56.0024,56.2739,68492.0
2021-06-24 12:50:00,62.19,62.35,62.13,62.31,52712.0,56.2739,56.4187,56.2196,56.3825,52712.0
2021-06-24 13:00:00,62.3,62.34,62.26,62.28,29662.0,56.3734,56.4096,56.3372,56.3553,29662.0
2021-06-24 13:10:00,62.28,62.37,62.23,62.3,34275.0,56.3553,56.4367,56.3101,56.3734,34275.0
2021-06-24 13:20:00,62.29,62.29,62.21,62.24,36573.0,56.3644,56.3644,56.292,56.3191,36573.0
2021-06-24 13:30:00,62.24,62.3,62.21,62.27,30116.0,56.3191,56.3734,56.292,56.3463,30116.0
2021-06-24 13:40:00,62.26,62.31,62.23,62.28,40098.0,56.3372,56.3825,56.3101,56.3553,40098.0
2021-06-24 13:50:00,62.28,62.33,62.23,62.27,34459.0,56.3553,56.4006,56.3101,56.3463,34459.0
2021-06-24 14:00:00,62.26,62.35,62.24,62.25,36882.0,56.3372,56.4187,56.3191,56.3282,36882.0
2021-06-24 14:10:00,62.25,62.3,62.19,62.21,32618.0,56.3282,56.3734,56.2739,56.292,32618.0
2021-06-24 14:20:00,62.22,62.32,62.22,62.3,32091.0,56.301,56.3915,56.301,56.3734,32091.0
2021-06-24 14:30:00,62.31,62.36,62.27,62.36,35151.0,56.3825,56.4277,56.3463,56.4277,35151.0
2021-06-24 14:40:00,62.35,62.44,62.32,62.42,45230.0,56.4187,56.5001,56.3915,56.482,45230.0
2021-06-24 14:50:00,62.41,62.47,62.4,62.45,45772.0,56.4729,56.5272,56.4639,56.5091,45772.0
2021-06-24 15:00:00,62.44,62.5,62.35,62.36,65630.0,56.5001,56.5544,56.4187,56.4277,65630.0
2021-06-24 15:10:00,62.35,62.44,62.33,62.37,35876.0,56.4187,56.5001,56.4006,56.4367,35876.0
2021-06-24 15:20:00,62.37,62.39,62.27,62.28,30353.0,56.4367,56.4548,56.3463,56.3553,30353.0
2021-06-24 15:30:00,62.29,62.4,62.26,62.36,64961.0,56.3644,56.4639,56.3372,56.4277,64961.0
2021-06-24 15:40:00,62.37,62.45,62.36,62.41,93955.0,56.4367,56.5091,56.4277,56.4729,93955.0
2021-06-24 15:50:00,62.41,62.45,62.22,62.33,215417.0,56.4729,56.5091,56.301,56.4006,215417.0
2021-06-25 09:30:00,62.48,62.53,62.02,62.05,102787.0,56.5363,56.5815,56.12,56.1472,102787.0
2021-06-25 09:40:00,62.03,62.21,61.87,62.18,89104.0,56.1291,56.292,55.9843,56.2648,89104.0
2021-06-25 09:50:00,62.17,62.38,62.14,62.19,56355.0,56.2558,56.4458,56.2286,56.2739,56355.0
2021-06-25 10:00:00,62.19,62.33,62.14,62.33,54413.0,56.2739,56.4006,56.2286,56.4006,54413.0
2021-06-25 10:10:00,62.32,62.73,62.32,62.61,113999.0,56.3915,56.7625,56.3915,56.6539,113999.0
2021-06-25 10:20:00,62.58,62.58,61.91,61.92,199946.0,56.6268,56.6268,56.0205,56.0296,199946.0
2021-06-25 10:30:00,61.93,62.08,61.84,61.85,85821.0,56.0386,56.1743,55.9572,55.9662,85821.0
2021-06-25 10:40:00,61.86,61.91,61.71,61.8,59023.0,55.9753,56.0205,55.8395,55.921,59023.0
2021-06-25 10:50:00,61.8,61.98,61.76,61.88,40360.0,55.921,56.0838,55.8848,55.9934,40360.0
2021-06-25 11:00:00,61.88,62.09,61.85,62.06,60360.0,55.9934,56.1834,55.9662,56.1562,60360.0
2021-06-25 11:10:00,62.05,62.19,62.03,62.19,94944.0,56.1472,56.2739,56.1291,56.2739,94944.0
2021-06-25 11:20:00,62.19,62.24,62.1,62.15,75761.0,56.2739,56.3191,56.1924,56.2377,75761.0
2021-06-25 11:30:00,62.15,62.31,62.14,62.27,156409.0,56.2377,56.3825,56.2286,56.3463,156409.0
2021-06-25 11:40:00,62.26,62.72,61.81,62.03,636077.0,56.3372,56.7535,55.93,56.1291,636077.0
2021-06-25 11:50:00,62.02,62.27,61.99,62.27,67182.0,56.12,56.3463,56.0929,56.3463,67182.0
2021-06-25 12:00:00,62.27,62.54,62.24,62.52,86299.0,56.3463,56.5906,56.3191,56.5725,86299.0
2021-06-25 12:10:00,62.51,62.54,62.46,62.48,133553.0,56.5634,56.5906,56.5182,56.5363,133553.0
2021-06-25 12:20:00,62.49,62.5,62.23,62.26,59831.0,56.5453,56.5544,56.3101,56.3372,59831.0
2021-06-25 12:30:00,62.23,62.24,62.08,62.1,39151.0,56.3101,56.3191,56.1743,56.1924,39151.0
2021-06-25 12:40:00,62.11,62.12,61.99,62.01,41615.0,56.2015,56.2105,56.0929,56.111,41615.0
2021-06-25 12:50:00,62.01,62.02,61.91,61.94,31908.0,56.111,56.12,56.0205,56.0477,31908.0
2021-06-25 13:00:00,61.94,61.95,61.82,61.85,39397.0,56.0477,56.0567,55.9391,55.9662,39397.0
2021-06-25 13:10:00,61.86,61.89,61.83,61.85,42903.0,55.9753,56.0024,55.9481,55.9662,42903.0
2021-06-25 13:20:00,61.83,61.86,61.73,61.76,76895.0,55.9481,55.9753,55.8576,55.8848,76895.0
2021-06-25 13:30:00,61.75,61.87,61.72,61.85,34202.0,55.8757,55.9843,55.8486,55.9662,34202.0
2021-06-25 13:40:00,61.84,61.86,61.82,61.84,25998.0,55.9572,55.9753,55.9391,55.9572,25998.0
2021-06-25 13:50:00,61.83,61.94,61.82,61.93,34932.0,55.9481,56.0477,55.9391,56.0386,34932.0
2021-06-25 14:00:00,61.92,62.03,61.9,61.99,42749.0,56.0296,56.1291,56.0115,56.0929,42749.0
2021-06-25 14:10:00,61.99,62.14,61.99,62.12,30017.0,56.0929,56.2286,56.0929,56.2105,30017.0
2021-06-25 14:20:00,62.12,62.21,62.11,62.21,29981.0,56.2105,56.292,56.2015,56.292,29981.0
2021-06-25 14:30:00,62.22,62.23,62.11,62.17,39743.0,56.301,56.3101,56.2015,56.2558,39743.0
2021-06-25 14:40:00,62.17,62.26,62.15,62.2,52671.0,56.2558,56.3372,56.2377,56.2829,52671.0
2021-06-25 14:50:00,62.19,62.21,62.13,62.2,75443.0,56.2739,56.292,56.2196,56.2829,75443.0
2021-06-25 15:00:00,62.2,62.31,62.2,62.3,77094.0,56.2829,56.3825,56.2829,56.3734,77094.0
2021-06-25 15:10:00,62.3,62.38,62.29,62.32,80488.0,56.3734,56.4458,56.3644,56.3915,80488.0
2021-06-25 15:20:00,62.32,62.32,62.18,62.19,97429.0,56.3915,56.3915,56.2648,56.2739,97429.0
2021-06-25 15:30:00,62.19,62.51,62.19,62.48,234871.0,56.2739,56.5634,56.2739,56.5363,234871.0
2021-06-25 15:40:00,62.48,62.58,62.43,62.54,204450.0,56.5363,56.6268,56.491,56.5906,204450.0
2021-06-25 15:50:00,62.56,62.69,62.46,62.54,656583.0,56.6087,56.7263,56.5182,56.5906,656583.0
2021-06-28 09:30:00,62.4,62.53,61.32,61.36,140231.0,56.4639,56.5815,55.4866,55.5228,140231.0
2021-06-28 09:40:00,61.35,61.36,60.68,60.8,115649.0,55.5138,55.5228,54.9075,55.0161,115649.0
2021-06-28 09:50:00,60.77,61.3,60.76,61.24,136218.0,54.989,55.4685,54.9799,55.4142,136218.0
2021-06-28 10:00:00,61.23,61.25,60.78,60.81,101328.0,55.4052,55.4233,54.998,55.0252,101328.0
2021-06-28 10:10:00,60.81,61.01,60.65,60.94,106499.0,55.0252,55.2061,54.8804,55.1428,106499.0
2021-06-28 10:20:00,60.93,60.93,60.76,60.88,111436.0,55.1337,55.1337,54.9799,55.0885,111436.0
2021-06-28 10:30:00,60.87,60.87,60.59,60.64,108327.0,55.0794,55.0794,54.8261,54.8713,108327.0
2021-06-28 10:40:00,60.63,60.79,60.62,60.77,97420.0,54.8623,55.0071,54.8532,54.989,97420.0
2021-06-28 10:50:00,60.78,60.98,60.77,60.96,54697.0,54.998,55.179,54.989,55.1609,54697.0
2021-06-28 11:00:00,60.97,61.08,60.8,61.0,56540.0,55.1699,55.2695,55.0161,55.1971,56540.0
2021-06-28 11:10:00,60.99,61.05,60.83,60.86,47808.0,55.188,55.2423,55.0432,55.0704,47808.0
2021-06-28 11:20:00,60.86,60.89,60.67,60.69,40840.0,55.0704,55.0975,54.8985,54.9166,40840.0
2021-06-28 11:30:00,60.68,60.82,60.62,60.81,50407.0,54.9075,55.0342,54.8532,55.0252,50407.0
2021-06-28 11:40:00,60.81,60.83,60.5,60.56,111326.0,55.0252,55.0432,54.7446,54.7989,111326.0
2021-06-28 11:50:00,60.56,60.6,60.47,60.57,42090.0,54.7989,54.8351,54.7175,54.808,42090.0
2021-06-28 12:00:00,60.56,60.73,60.54,60.71,51632.0,54.7989,54.9528,54.7808,54.9347,51632.0
2021-06-28 12:10:00,60.72,60.8,60.64,60.73,55752.0,54.9437,55.0161,54.8713,54.9528,55752.0
2021-06-28 12:20:00,60.72,60.77,60.59,60.64,34644.0,54.9437,54.989,54.8261,54.8713,34644.0
2021-06-28 12:30:00,60.64,60.7,60.56,60.62,54833.0,54.8713,54.9256,54.7989,54.8532,54833.0
2021-06-28 12:40:00,60.63,60.85,60.61,60.83,31214.0,54.8623,55.0613,54.8442,55.0432,31214.0
2021-06-28 12:50:00,60.82,60.85,60.75,60.78,33377.0,55.0342,55.0613,54.9709,54.998,33377.0
2021-06-28 13:00:00,60.78,60.81,60.67,60.8,40416.0,54.998,55.0252,54.8985,55.0161,40416.0
2021-06-28 13:10:00,60.8,60.83,60.7,60.72,25090.0,55.0161,55.0432,54.9256,54.9437,25090.0
2021-06-28 13:20:00,60.72,60.73,60.5,60.65,54089.0,54.9437,54.9528,54.7446,54.8804,54089.0
2021-06-28 13:30:00,60.68,60.72,60.57,60.71,37345.0,54.9075,54.9437,54.808,54.9347,37345.0
2021-06-28 13:40:00,60.71,60.85,60.66,60.84,35260.0,54.9347,55.0613,54.8894,55.0523,35260.0
2021-06-28 13:50:00,60.83,60.9,60.8,60.86,38955.0,55.0432,55.1066,55.0161,55.0704,38955.0
2021-06-28 14:00:00,60.84,60.98,60.8,60.89,48003.0,55.0523,55.179,55.0161,55.0975,48003.0
2021-06-28 14:10:00,60.89,60.9,60.75,60.78,41494.0,55.0975,55.1066,54.9709,54.998,41494.0
2021-06-28 14:20:00,60.79,60.89,60.76,60.84,44876.0,55.0071,55.0975,54.9799,55.0523,44876.0
2021-06-28 14:30:00,60.82,60.91,60.77,60.81,52946.0,55.0342,55.1156,54.989,55.0252,52946.0
2021-06-28 14:40:00,60.81,60.86,60.75,60.76,51298.0,55.0252,55.0704,54.9709,54.9799,51298.0
2021-06-28 14:50:00,60.79,60.81,60.66,60.7,45795.0,55.0071,55.0252,54.8894,54.9256,45795.0
2021-06-28 15:00:00,60.7,60.75,60.64,60.67,43577.0,54.9256,54.9709,54.8713,54.8985,43577.0
2021-06-28 15:10:00,60.66,60.72,60.61,60.66,64425.0,54.8894,54.9437,54.8442,54.8894,64425.0
2021-06-28 15:20:00,60.66,60.69,60.6,60.63,47290.0,54.8894,54.9166,54.8351,54.8623,47290.0
2021-06-28 15:30:00,60.63,60.65,60.55,60.58,72408.0,54.8623,54.8804,54.7899,54.817,72408.0
2021-06-28 15:40:00,60.59,60.59,60.41,60.54,123913.0,54.8261,54.8261,54.6632,54.7808,123913.0
2021-06-28 15:50:00,60.54,60.72,60.45,60.49,473086.0,54.7808,54.9437,54.6994,54.7356,473086.0
2021-06-29 09:30:00,60.92,61.12,60.73,60.9,131944.0,55.1247,55.3057,54.9528,55.1066,131944.0
2021-06-29 09:40:00,60.9,61.01,60.71,60.78,77547.0,55.1066,55.2061,54.9347,54.998,77547.0
2021-06-29 09:50:00,60.76,60.84,60.59,60.62,47404.0,54.9799,55.0523,54.8261,54.8532,47404.0
2021-06-29 10:00:00,60.62,60.77,60.42,60.7,64977.0,54.8532,54.989,54.6723,54.9256,64977.0
2021-06-29 10:10:00,60.69,60.72,60.54,60.68,73518.0,54.9166,54.9437,54.7808,54.9075,73518.0
2021-06-29 10:20:00,60.69,60.91,60.64,60.87,34327.0,54.9166,55.1156,54.8713,55.0794,34327.0
2021-06-29 10:30:00,60.87,60.97,60.77,60.83,46642.0,55.0794,55.1699,54.989,55.0432,46642.0
2021-06-29 10:40:00,60.82,60.88,60.71,60.8,20848.0,55.0342,55.0885,54.9347,55.0161,20848.0
2021-06-29 10:50:00,60.8,60.81,60.69,60.78,27963.0,55.0161,55.0252,54.9166,54.998,27963.0
2021-06-29 11:00:00,60.78,60.87,60.72,60.78,48038.0,54.998,55.0794,54.9437,54.998,48038.0
2021-06-29 11:10:00,60.77,60.96,60.76,60.95,37623.0,54.989,55.1609,54.9799,55.1518,37623.0
2021-06-29 11:20:00,60.95,61.05,60.92,61.03,52600.0,55.1518,55.2423,55.1247,55.2242,52600.0
2021-06-29 11:30:00,61.02,61.03,60.8,60.81,28719.0,55.2152,55.2242,55.0161,55.0252,28719.0
2021-06-29 11:40:00,60.82,60.86,60.63,60.64,36041.0,55.0342,55.0704,54.8623,54.8713,36041.0
2021-06-29 11:50:00,60.63,60.72,60.58,60.62,63366.0,54.8623,54.9437,54.817,54.8532,63366.0
2021-06-29 12:00:00,60.61,60.66,60.51,60.52,20145.0,54.8442,54.8894,54.7537,54.7627,20145.0
2021-06-29 12:10:00,60.51,60.55,60.43,60.52,42109.0,54.7537,54.7899,54.6813,54.7627,42109.0
2021-06-29 12:20:00,60.52,60.55,60.35,60.36,23796.0,54.7627,54.7899,54.6089,54.618,23796.0
2021-06-29 12:30:00,60.35,60.44,60.33,60.37,32571.0,54.6089,54.6903,54.5908,54.627,32571.0
2021-06-29 12:40:00,60.37,60.37,60.24,60.26,59736.0,54.627,54.627,54.5094,54.5275,59736.0
2021-06-29 12:50:00,60.26,60.27,60.2,60.24,33786.0,54.5275,54.5365,54.4732,54.5094,33786.0
2021-06-29 13:00:00,60.22,60.29,60.18,60.25,32530.0,54.4913,54.5546,54.4551,54.5184,32530.0
2021-06-29 13:10:00,60.27,60.3,60.22,60.25,32408.0,54.5365,54.5637,54.4913,54.5184,32408.0
2021-06-29 13:20:00,60.25,60.39,60.24,60.39,31283.0,54.5184,54.6451,54.5094,54.6451,31283.0
2021-06-29 13:30:00,60.39,60.43,60.32,60.35,32357.0,54.6451,54.6813,54.5818,54.6089,32357.0
2021-06-29 13:40:00,60.35,60.44,60.33,60.41,39522.0,54.6089,54.6903,54.5908,54.6632,39522.0
2021-06-29 13:50:00,60.4,60.4,60.31,60.31,39874.0,54.6542,54.6542,54.5727,54.5727,39874.0
2021-06-29 14:00:00,60.31,60.31,60.23,60.26,27478.0,54.5727,54.5727,54.5003,54.5275,27478.0
2021-06-29 14:10:00,60.27,60.32,60.22,60.25,38875.0,54.5365,54.5818,54.4913,54.5184,38875.0
2021-06-29 14:20:00,60.25,60.29,60.24,60.29,36522.0,54.5184,54.5546,54.5094,54.5546,36522.0
2021-06-29 14:30:00,60.28,60.34,60.16,60.17,33092.0,54.5456,54.5999,54.437,54.446,33092.0
2021-06-29 14:40:00,60.16,60.18,60.09,60.11,37385.0,54.437,54.4551,54.3736,54.3917,37385.0
2021-06-29 14:50:00,60.11,60.16,60.06,60.15,28600.0,54.3917,54.437,54.3465,54.4279,28600.0
2021-06-29 15:00:00,60.16,60.2,60.14,60.18,30800.0,54.437,54.4732,54.4189,54.4551,30800.0
2021-06-29 15:10:00,60.18,60.21,60.1,60.11,48322.0,54.4551,54.4822,54.3827,54.3917,48322.0
2021-06-29 15:20:00,60.11,60.13,60.05,60.05,49993.0,54.3917,54.4098,54.3374,54.3374,49993.0
2021-06-29 15:30:00,60.05,60.15,60.01,60.06,52206.0,54.3374,54.4279,54.3013,54.3465,52206.0
2021-06-29 15:40:00,60.06,60.09,60.02,60.06,105875.0,54.3465,54.3736,54.3103,54.3465,105875.0
2021-06-29 15:50:00,60.06,60.11,60.03,60.07,350262.0,54.3465,54.3917,54.3194,54.3555,350262.0
2021-06-30 09:30:00,60.3,60.47,60.04,60.23,81670.0,54.5637,54.7175,54.3284,54.5003,81670.0
2021-06-30 09:40:00,60.22,60.36,60.1,60.17,50528.0,54.4913,54.618,54.3827,54.446,50528.0
2021-06-30 09:50:00,60.19,60.55,60.16,60.5,93843.0,54.4641,54.7899,54.437,54.7446,93843.0
2021-06-30 10:00:00,60.51,60.67,60.47,60.65,101158.0,54.7537,54.8985,54.7175,54.8804,101158.0
2021-06-30 10:10:00,60.64,60.76,60.61,60.65,99760.0,54.8713,54.9799,54.8442,54.8804,99760.0
2021-06-30 10:20:00,60.64,60.78,60.57,60.65,46134.0,54.8713,54.998,54.808,54.8804,46134.0
2021-06-30 10:30:00,60.64,60.85,60.58,60.8,84818.0,54.8713,55.0613,54.817,55.0161,84818.0
2021-06-30 10:40:00,60.81,60.83,60.63,60.8,46454.0,55.0252,55.0432,54.8623,55.0161,46454.0
2021-06-30 10:50:00,60.79,60.79,60.42,60.43,42627.0,55.0071,55.0071,54.6723,54.6813,42627.0
2021-06-30 11:00:00,60.4,60.42,60.29,60.39,51127.0,54.6542,54.6723,54.5546,54.6451,51127.0
2021-06-30 11:10:00,60.38,60.42,60.32,60.34,58094.0,54.6361,54.6723,54.5818,54.5999,58094.0
2021-06-30 11:20:00,60.35,60.36,60.26,60.27,38184.0,54.6089,54.618,54.5275,54.5365,38184.0
2021-06-30 11:30:00,60.28,60.42,60.24,60.4,39523.0,54.5456,54.6723,54.5094,54.6542,39523.0
2021-06-30 11:40:00,60.39,60.43,60.32,60.33,35195.0,54.6451,54.6813,54.5818,54.5908,35195.0
2021-06-30 11:50:00,60.33,60.39,60.3,60.32,30181.0,54.5908,54.6451,54.5637,54.5818,30181.0
2021-06-30 12:00:00,60.34,60.55,60.33,60.46,47127.0,54.5999,54.7899,54.5908,54.7084,47127.0
2021-06-30 12:10:00,60.47,60.53,60.42,60.42,21734.0,54.7175,54.7718,54.6723,54.6723,21734.0
2021-06-30 12:20:00,60.42,60.6,60.41,60.54,77373.0,54.6723,54.8351,54.6632,54.7808,77373.0
2021-06-30 12:30:00,60.55,60.66,60.55,60.62,30220.0,54.7899,54.8894,54.7899,54.8532,30220.0
2021-06-30 12:40:00,60.63,60.64,60.54,60.54,35791.0,54.8623,54.8713,54.7808,54.7808,35791.0
2021-06-30 12:50:00,60.54,60.55,60.47,60.49,27296.0,54.7808,54.7899,54.7175,54.7356,27296.0
2021-06-30 13:00:00,60.49,60.51,60.42,60.49,119721.0,54.7356,54.7537,54.6723,54.7356,119721.0
2021-06-30 13:10:00,60.49,60.53,60.45,60.49,22836.0,54.7356,54.7718,54.6994,54.7356,22836.0
2021-06-30 13:20:00,60.49,60.56,60.44,60.55,70136.0,54.7356,54.7989,54.6903,54.7899,70136.0
2021-06-30 13:30:00,60.56,60.58,60.5,60.51,18540.0,54.7989,54.817,54.7446,54.7537,18540.0
2021-06-30 13:40:00,60.49,60.5,60.4,60.41,132634.0,54.7356,54.7446,54.6542,54.6632,132634.0
2021-06-30 13:50:00,60.41,60.47,60.36,60.39,31975.0,54.6632,54.7175,54.618,54.6451,31975.0
2021-06-30 14:00:00,60.39,60.39,60.24,60.27,136770.0,54.6451,54.6451,54.5094,54.5365,136770.0
2021-06-30 14:10:00,60.26,60.37,60.24,60.32,58388.0,54.5275,54.627,54.5094,54.5818,58388.0
2021-06-30 14:20:00,60.33,60.41,60.32,60.37,35020.0,54.5908,54.6632,54.5818,54.627,35020.0
2021-06-30 14:30:00,60.37,60.41,60.35,60.36,57481.0,54.627,54.6632,54.6089,54.618,57481.0
2021-06-30 14:40:00,60.37,60.4,60.33,60.37,72214.0,54.627,54.6542,54.5908,54.627,72214.0
2021-06-30 14:50:00,60.37,60.37,60.31,60.33,55615.0,54.627,54.627,54.5727,54.5908,55615.0
2021-06-30 15:00:00,60.33,60.33,60.18,60.21,71253.0,54.5908,54.5908,54.4551,54.4822,71253.0
2021-06-30 15:10:00,60.22,60.28,60.19,60.23,87303.0,54.4913,54.5456,54.4641,54.5003,87303.0
2021-06-30 15:20:00,60.24,60.3,60.23,60.27,83284.0,54.5094,54.5637,54.5003,54.5365,83284.0
2021-06-30 15:30:00,60.27,60.39,60.24,60.37,106725.0,54.5365,54.6451,54.5094,54.627,106725.0
2021-06-30 15:40:00,60.37,60.38,60.23,60.25,119240.0,54.627,54.6361,54.5003,54.5184,119240.0
2021-06-30 15:50:00,60.25,60.49,60.24,60.41,359847.0,54.5184,54.7356,54.5094,54.6632,359847.0
2021-07-01 09:30:00,61.45,61.71,61.25,61.64,205231.0,55.6043,55.8395,55.4233,55.7762,205231.0
2021-07-01 09:40:00,61.62,61.78,61.12,61.19,105127.0,55.7581,55.9029,55.3057,55.369,105127.0
2021-07-01 09:50:00,61.19,61.19,60.82,61.01,71404.0,55.369,55.369,55.0342,55.2061,71404.0
2021-07-01 10:00:00,61.01,61.16,60.92,61.13,69523.0,55.2061,55.3419,55.1247,55.3147,69523.0
2021-07-01 10:10:00,61.14,61.37,61.05,61.3,89566.0,55.3238,55.5319,55.2423,55.4685,89566.0
2021-07-01 10:20:00,61.34,61.49,61.23,61.26,72616.0,55.5047,55.6405,55.4052,55.4323,72616.0
2021-07-01 10:30:00,61.26,61.26,61.0,61.07,35646.0,55.4323,55.4323,55.1971,55.2604,35646.0
2021-07-01 10:40:00,61.07,61.28,61.06,61.23,97541.0,55.2604,55.4504,55.2514,55.4052,97541.0
2021-07-01 10:50:00,61.23,61.3,61.11,61.14,60866.0,55.4052,55.4685,55.2966,55.3238,60866.0
2021-07-01 11:00:00,61.14,61.31,61.11,61.25,56377.0,55.3238,55.4776,55.2966,55.4233,56377.0
2021-07-01 11:10:00,61.26,61.32,61.05,61.06,50938.0,55.4323,55.4866,55.2423,55.2514,50938.0
2021-07-01 11:20:00,61.06,61.23,61.03,61.23,63886.0,55.2514,55.4052,55.2242,55.4052,63886.0
2021-07-01 11:30:00,61.23,61.29,61.14,61.14,112457.0,55.4052,55.4595,55.3238,55.3238,112457.0
2021-07-01 11:40:00,61.15,61.2,61.06,61.2,50489.0,55.3328,55.378,55.2514,55.378,50489.0
2021-07-01 11:50:00,61.2,61.25,61.11,61.13,55901.0,55.378,55.4233,55.2966,55.3147,55901.0
2021-07-01 12:00:00,61.15,61.17,61.02,61.04,38041.0,55.3328,55.3509,55.2152,55.2333,38041.0
2021-07-01 12:10:00,61.03,61.07,60.92,61.07,31035.0,55.2242,55.2604,55.1247,55.2604,31035.0
2021-07-01 12:20:00,61.05,61.11,61.0,61.11,22688.0,55.2423,55.2966,55.1971,55.2966,22688.0
2021-07-01 12:30:00,61.1,61.16,61.06,61.15,37728.0,55.2876,55.3419,55.2514,55.3328,37728.0
2021-07-01 12:40:00,61.14,61.21,61.13,61.17,39561.0,55.3238,55.3871,55.3147,55.3509,39561.0
2021-07-01 12:50:00,61.16,61.2,61.13,61.19,26109.0,55.3419,55.378,55.3147,55.369,26109.0
2021-07-01 13:00:00,61.18,61.33,61.15,61.33,47583.0,55.36,55.4957,55.3328,55.4957,47583.0
2021-07-01 13:10:00,61.34,61.38,61.27,61.36,103334.0,55.5047,55.5409,55.4414,55.5228,103334.0
2021-07-01 13:20:00,61.35,61.37,61.29,61.35,85908.0,55.5138,55.5319,55.4595,55.5138,85908.0
2021-07-01 13:30:00,61.36,61.37,61.19,61.19,67724.0,55.5228,55.5319,55.369,55.369,67724.0
2021-07-01 13:40:00,61.18,61.19,60.96,61.0,43025.0,55.36,55.369,55.1609,55.1971,43025.0
2021-07-01 13:50:00,60.99,61.09,60.96,61.06,53349.0,55.188,55.2785,55.1609,55.2514,53349.0
2021-07-01 14:00:00,61.05,61.06,60.93,60.95,67542.0,55.2423,55.2514,55.1337,55.1518,67542.0
2021-07-01 14:10:00,60.94,61.05,60.92,61.02,57630.0,55.1428,55.2423,55.1247,55.2152,57630.0
2021-07-01 14:20:00,61.02,61.14,61.0,61.13,37795.0,55.2152,55.3238,55.1971,55.3147,37795.0
2021-07-01 14:30:00,61.13,61.18,61.07,61.11,35293.0,55.3147,55.36,55.2604,55.2966,35293.0
2021-07-01 14:40:00,61.12,61.16,61.09,61.1,25873.0,55.3057,55.3419,55.2785,55.2876,25873.0
2021-07-01 14:50:00,61.11,61.16,61.07,61.14,25758.0,55.2966,55.3419,55.2604,55.3238,25758.0
2021-07-01 15:00:00,61.15,61.21,61.13,61.16,33845.0,55.3328,55.3871,55.3147,55.3419,33845.0
2021-07-01 15:10:00,61.16,61.18,61.1,61.18,73357.0,55.3419,55.36,55.2876,55.36,73357.0
2021-07-01 15:20:00,61.18,61.2,61.02,61.1,86662.0,55.36,55.378,55.2152,55.2876,86662.0
2021-07-01 15:30:00,61.12,61.19,61.09,61.16,66376.0,55.3057,55.369,55.2785,55.3419,66376.0
2021-07-01 15:40:00,61.16,61.26,61.15,61.18,115770.0,55.3419,55.4323,55.3328,55.36,115770.0
2021-07-01 15:50:00,61.18,61.28,61.11,61.28,502711.0,55.36,55.4504,55.2966,55.4504,502711.0
2021-07-02 09:30:00,61.5,61.5,60.71,60.78,202519.0,55.6495,55.6495,54.9347,54.998,202519.0
2021-07-02 09:40:00,60.76,60.76,60.58,60.64,177231.0,54.9799,54.9799,54.817,54.8713,177231.0
2021-07-02 09:50:00,60.62,60.89,60.62,60.81,112164.0,54.8532,55.0975,54.8532,55.0252,112164.0
2021-07-02 10:00:00,60.81,60.87,60.54,60.58,113112.0,55.0252,55.0794,54.7808,54.817,113112.0
2021-07-02 10:10:00,60.55,60.6,60.42,60.58,67018.0,54.7899,54.8351,54.6723,54.817,67018.0
2021-07-02 10:20:00,60.56,60.64,60.38,60.64,54229.0,54.7989,54.8713,54.6361,54.8713,54229.0
2021-07-02 10:30:00,60.63,60.77,60.53,60.59,106605.0,54.8623,54.989,54.7718,54.8261,106605.0
2021-07-02 10:40:00,60.6,60.83,60.59,60.83,141266.0,54.8351,55.0432,54.8261,55.0432,141266.0
2021-07-02 10:50:00,60.83,60.87,60.74,60.87,94108.0,55.0432,55.0794,54.9618,55.0794,94108.0
2021-07-02 11:00:00,60.85,60.89,60.81,60.84,52310.0,55.0613,55.0975,55.0252,55.0523,52310.0
2021-07-02 11:10:00,60.84,60.94,60.81,60.93,34285.0,55.0523,55.1428,55.0252,55.1337,34285.0
2021-07-02 11:20:00,60.93,61.02,60.93,60.97,28137.0,55.1337,55.2152,55.1337,55.1699,28137.0
2021-07-02 11:30:00,60.96,60.96,60.83,60.86,42580.0,55.1609,55.1609,55.0432,55.0704,42580.0
2021-07-02 11:40:00,60.86,60.87,60.75,60.76,52285.0,55.0704,55.0794,54.9709,54.9799,52285.0
2021-07-02 11:50:00,60.75,60.75,60.66,60.71,45100.0,54.9709,54.9709,54.8894,54.9347,45100.0
2021-07-02 12:00:00,60.7,60.73,60.64,60.66,42647.0,54.9256,54.9528,54.8713,54.8894,42647.0
2021-07-02 12:10:00,60.65,60.69,60.58,60.66,41450.0,54.8804,54.9166,54.817,54.8894,41450.0
2021-07-02 12:20:00,60.66,60.67,60.59,60.62,37758.0,54.8894,54.8985,54.8261,54.8532,37758.0
2021-07-02 12:30:00,60.62,60.71,60.59,60.64,48852.0,54.8532,54.9347,54.8261,54.8713,48852.0
2021-07-02 12:40:00,60.65,60.71,60.62,60.7,40204.0,54.8804,54.9347,54.8532,54.9256,40204.0
2021-07-02 12:50:00,60.7,60.78,60.66,60.74,30444.0,54.9256,54.998,54.8894,54.9618,30444.0
2021-07-02 13:00:00,60.72,60.81,60.7,60.8,37227.0,54.9437,55.0252,54.9256,55.0161,37227.0
2021-07-02 13:10:00,60.8,60.86,60.76,60.83,35456.0,55.0161,55.0704,54.9799,55.0432,35456.0
2021-07-02 13:20:00,60.82,60.84,60.79,60.83,51705.0,55.0342,55.0523,55.0071,55.0432,51705.0
2021-07-02 13:30:00,60.83,60.84,60.79,60.83,21207.0,55.0432,55.0523,55.0071,55.0432,21207.0
2021-07-02 13:40:00,60.83,60.85,60.74,60.8,52678.0,55.0432,55.0613,54.9618,55.0161,52678.0
2021-07-02 13:50:00,60.81,60.81,60.73,60.76,35392.0,55.0252,55.0252,54.9528,54.9799,35392.0
2021-07-02 14:00:00,60.76,60.88,60.75,60.85,53992.0,54.9799,55.0885,54.9709,55.0613,53992.0
2021-07-02 14:10:00,60.85,60.99,60.84,60.99,57482.0,55.0613,55.188,55.0523,55.188,57482.0
2021-07-02 14:20:00,61.0,61.09,60.99,61.07,45409.0,55.1971,55.2785,55.188,55.2604,45409.0
2021-07-02 14:30:00,61.05,61.07,60.95,60.96,116750.0,55.2423,55.2604,55.1518,55.1609,116750.0
2021-07-02 14:40:00,60.97,61.05,60.92,61.05,75694.0,55.1699,55.2423,55.1247,55.2423,75694.0
2021-07-02 14:50:00,61.05,61.05,60.99,61.01,18177.0,55.2423,55.2423,55.188,55.2061,18177.0
2021-07-02 15:00:00,61.0,61.08,61.0,61.06,52173.0,55.1971,55.2695,55.1971,55.2514,52173.0
2021-07-02 15:10:00,61.07,61.17,61.06,61.09,65061.0,55.2604,55.3509,55.2514,55.2785,65061.0
2021-07-02 15:20:00,61.1,61.11,61.01,61.07,80247.0,55.2876,55.2966,55.2061,55.2604,80247.0
2021-07-02 15:30:00,61.07,61.1,60.97,61.01,141549.0,55.2604,55.2876,55.1699,55.2061,141549.0
2021-07-02 15:40:00,61.01,61.02,60.92,60.94,82506.0,55.2061,55.2152,55.1247,55.1428,82506.0
2021-07-02 15:50:00,60.95,61.16,60.95,61.07,720764.0,55.1518,55.3419,55.1518,55.2604,720764.0
2021-07-06 09:30:00,60.81,60.98,59.85,59.88,179938.0,55.0252,55.179,54.1565,54.1836,179938.0
2021-07-06 09:40:00,59.85,60.04,59.65,60.01,80516.0,54.1565,54.3284,53.9755,54.3013,80516.0
2021-07-06 09:50:00,60.06,60.29,59.97,60.17,54989.0,54.3465,54.5546,54.2651,54.446,54989.0
2021-07-06 10:00:00,60.15,60.15,59.74,59.79,65542.0,54.4279,54.4279,54.0569,54.1022,65542.0
2021-07-06 10:10:00,59.83,59.84,59.52,59.55,126433.0,54.1384,54.1474,53.8579,53.885,126433.0
2021-07-06 10:20:00,59.56,59.59,59.46,59.55,73255.0,53.8941,53.9212,53.8036,53.885,73255.0
2021-07-06 10:30:00,59.55,59.65,59.39,59.61,62259.0,53.885,53.9755,53.7402,53.9393,62259.0
2021-07-06 10:40:00,59.61,59.62,59.26,59.29,89314.0,53.9393,53.9484,53.6226,53.6497,89314.0
2021-07-06 10:50:00,59.29,59.35,59.17,59.27,65599.0,53.6497,53.704,53.5412,53.6317,65599.0
2021-07-06 11:00:00,59.26,59.34,59.05,59.11,123378.0,53.6226,53.695,53.4326,53.4869,123378.0
2021-07-06 11:10:00,59.11,59.45,59.06,59.37,182443.0,53.4869,53.7945,53.4416,53.7221,182443.0
2021-07-06 11:20:00,59.4,59.49,59.19,59.48,167193.0,53.7493,53.8307,53.5593,53.8217,167193.0
2021-07-06 11:30:00,59.47,59.65,59.4,59.65,72466.0,53.8126,53.9755,53.7493,53.9755,72466.0
2021-07-06 11:40:00,59.63,59.74,59.53,59.57,159513.0,53.9574,54.0569,53.8669,53.9031,159513.0
2021-07-06 11:50:00,59.57,59.57,59.29,59.38,83592.0,53.9031,53.9031,53.6497,53.7312,83592.0
2021-07-06 12:00:00,59.38,59.44,59.34,59.38,62525.0,53.7312,53.7855,53.695,53.7312,62525.0
2021-07-06 12:10:00,59.38,59.54,59.38,59.45,44535.0,53.7312,53.876,53.7312,53.7945,44535.0
2021-07-06 12:20:00,59.45,59.47,59.13,59.17,161022.0,53.7945,53.8126,53.505,53.5412,161022.0
2021-07-06 12:30:00,59.18,59.2,58.87,59.09,181015.0,53.5502,53.5683,53.2697,53.4688,181015.0
2021-07-06 12:40:00,59.08,59.1,58.91,59.04,54440.0,53.4597,53.4778,53.3059,53.4235,54440.0
2021-07-06 12:50:00,59.04,59.12,59.02,59.12,38548.0,53.4235,53.4959,53.4054,53.4959,38548.0
2021-07-06 13:00:00,59.12,59.3,59.04,59.11,103394.0,53.4959,53.6588,53.4235,53.4869,103394.0
2021-07-06 13:10:00,59.13,59.26,59.06,59.21,112139.0,53.505,53.6226,53.4416,53.5774,112139.0
2021-07-06 13:20:00,59.23,59.34,59.2,59.33,87008.0,53.5955,53.695,53.5683,53.6859,87008.0
2021-07-06 13:30:00,59.34,59.41,59.3,59.38,48886.0,53.695,53.7583,53.6588,53.7312,48886.0
2021-07-06 13:40:00,59.39,59.45,59.35,59.35,47764.0,53.7402,53.7945,53.704,53.704,47764.0
2021-07-06 13:50:00,59.35,59.49,59.34,59.43,38910.0,53.704,53.8307,53.695,53.7764,38910.0
2021-07-06 14:00:00,59.43,59.46,59.3,59.35,33761.0,53.7764,53.8036,53.6588,53.704,33761.0
2021-07-06 14:10:00,59.34,59.36,59.25,59.29,38970.0,53.695,53.7131,53.6136,53.6497,38970.0
2021-07-06 14:20:00,59.3,59.34,59.24,59.27,39048.0,53.6588,53.695,53.6045,53.6317,39048.0
2021-07-06 14:30:00,59.27,59.33,59.22,59.28,45889.0,53.6317,53.6859,53.5864,53.6407,45889.0
2021-07-06 14:40:00,59.28,59.33,59.19,59.2,70725.0,53.6407,53.6859,53.5593,53.5683,70725.0
2021-07-06 14:50:00,59.2,59.22,59.09,59.11,81236.0,53.5683,53.5864,53.4688,53.4869,81236.0
2021-07-06 15:00:00,59.11,59.23,59.09,59.21,81337.0,53.4869,53.5955,53.4688,53.5774,81337.0
2021-07-06 15:10:00,59.22,59.26,59.14,59.2,46126.0,53.5864,53.6226,53.514,53.5683,46126.0
2021-07-06 15:20:00,59.2,59.22,59.01,59.03,150826.0,53.5683,53.5864,53.3964,53.4145,150826.0
2021-07-06 15:30:00,59.04,59.08,58.81,58.87,160369.0,53.4235,53.4597,53.2154,53.2697,160369.0
2021-07-06 15:40:00,58.87,59.05,58.8,59.04,236073.0,53.2697,53.4326,53.2064,53.4235,236073.0
2021-07-06 15:50:00,59.04,59.07,58.93,58.95,522825.0,53.4235,53.4507,53.324,53.3421,522825.0
2021-07-07 09:30:00,58.8,59.18,58.47,58.86,136058.0,53.2064,53.5502,52.9078,53.2607,136058.0
2021-07-07 09:40:00,58.85,58.9,58.44,58.54,60946.0,53.2516,53.2968,52.8806,52.9711,60946.0
2021-07-07 09:50:00,58.52,58.53,58.12,58.35,205156.0,52.953,52.962,52.5911,52.7992,205156.0
2021-07-07 10:00:00,58.34,58.38,57.9,57.96,107485.0,52.7901,52.8263,52.392,52.4463,107485.0
2021-07-07 10:10:00,57.94,58.01,57.77,57.82,69391.0,52.4282,52.4915,52.2743,52.3196,69391.0
2021-07-07 10:20:00,57.82,57.88,57.34,57.4,169539.0,52.3196,52.3739,51.8853,51.9395,169539.0
2021-07-07 10:30:00,57.38,57.7,57.32,57.63,245192.0,51.9214,52.211,51.8672,52.1477,245192.0
2021-07-07 10:40:00,57.63,57.75,57.43,57.57,127132.0,52.1477,52.2562,51.9667,52.0934,127132.0
2021-07-07 10:50:00,57.55,57.61,57.44,57.53,69003.0,52.0753,52.1296,51.9757,52.0572,69003.0
2021-07-07 11:00:00,57.54,57.94,57.48,57.75,123949.0,52.0662,52.4282,52.0119,52.2562,123949.0
2021-07-07 11:10:00,57.74,57.8,57.66,57.73,101239.0,52.2472,52.3015,52.1748,52.2382,101239.0
2021-07-07 11:20:00,57.76,57.92,57.74,57.9,21625.0,52.2653,52.4101,52.2472,52.392,21625.0
2021-07-07 11:30:00,57.91,58.2,57.91,58.09,51862.0,52.401,52.6634,52.401,52.5639,51862.0
2021-07-07 11:40:00,58.06,58.1,57.88,57.94,53542.0,52.5368,52.573,52.3739,52.4282,53542.0
2021-07-07 11:50:00,57.97,58.03,57.78,57.81,25512.0,52.4553,52.5096,52.2834,52.3105,25512.0
2021-07-07 12:00:00,57.81,57.97,57.73,57.97,39610.0,52.3105,52.4553,52.2382,52.4553,39610.0
2021-07-07 12:10:00,57.97,58.23,57.97,58.21,43891.0,52.4553,52.6906,52.4553,52.6725,43891.0
2021-07-07 12:20:00,58.22,58.38,58.2,58.38,136043.0,52.6815,52.8263,52.6634,52.8263,136043.0
2021-07-07 12:30:00,58.38,58.43,58.25,58.31,95327.0,52.8263,52.8716,52.7087,52.763,95327.0
2021-07-07 12:40:00,58.33,58.37,58.2,58.3,74713.0,52.7811,52.8173,52.6634,52.7539,74713.0
2021-07-07 12:50:00,58.29,58.3,58.18,58.22,26483.0,52.7449,52.7539,52.6453,52.6815,26483.0
2021-07-07 13:00:00,58.24,58.29,58.15,58.17,25041.0,52.6996,52.7449,52.6182,52.6363,25041.0
2021-07-07 13:10:00,58.16,58.19,58.08,58.1,20537.0,52.6272,52.6544,52.5549,52.573,20537.0
2021-07-07 13:20:00,58.1,58.1,58.0,58.02,28908.0,52.573,52.573,52.4825,52.5006,28908.0
2021-07-07 13:30:00,58.02,58.16,58.01,58.16,22780.0,52.5006,52.6272,52.4915,52.6272,22780.0
2021-07-07 13:40:00,58.17,58.2,58.12,58.17,38674.0,52.6363,52.6634,52.5911,52.6363,38674.0
2021-07-07 13:50:00,58.19,58.19,58.01,58.01,32159.0,52.6544,52.6544,52.4915,52.4915,32159.0
2021-07-07 14:00:00,58.02,58.35,58.01,58.33,40986.0,52.5006,52.7992,52.4915,52.7811,40986.0
2021-07-07 14:10:00,58.29,58.29,58.12,58.27,31455.0,52.7449,52.7449,52.5911,52.7268,31455.0
2021-07-07 14:20:00,58.27,58.28,58.13,58.13,28994.0,52.7268,52.7358,52.6001,52.6001,28994.0
2021-07-07 14:30:00,58.11,58.14,58.0,58.04,45941.0,52.582,52.6091,52.4825,52.5187,45941.0
2021-07-07 14:40:00,58.05,58.21,58.01,58.16,51249.0,52.5277,52.6725,52.4915,52.6272,51249.0
2021-07-07 14:50:00,58.16,58.25,58.13,58.23,26705.0,52.6272,52.7087,52.6001,52.6906,26705.0
2021-07-07 15:00:00,58.23,58.33,58.23,58.32,26175.0,52.6906,52.7811,52.6906,52.772,26175.0
2021-07-07 15:10:00,58.32,58.4,58.28,58.34,34603.0,52.772,52.8444,52.7358,52.7901,34603.0
2021-07-07 15:20:00,58.33,58.41,58.31,58.33,48416.0,52.7811,52.8535,52.763,52.7811,48416.0
2021-07-07 15:30:00,58.32,58.32,58.12,58.19,61552.0,52.772,52.772,52.5911,52.6544,61552.0
2021-07-07 15:40:00,58.21,58.21,58.09,58.13,92801.0,52.6725,52.6725,52.5639,52.6001,92801.0
2021-07-07 15:50:00,58.09,58.13,57.89,57.96,400719.0,52.5639,52.6001,52.3829,52.4463,400719.0
2021-07-08 09:30:00,56.75,57.33,56.42,56.54,184157.0,51.3514,51.8762,51.0528,51.1614,184157.0
2021-07-08 09:40:00,56.51,56.9,56.37,56.89,116365.0,51.1342,51.4871,51.0075,51.4781,116365.0
2021-07-08 09:50:00,56.88,56.88,56.61,56.73,87535.0,51.469,51.469,51.2247,51.3333,87535.0
2021-07-08 10:00:00,56.73,57.07,56.49,56.96,78701.0,51.3333,51.6409,51.1161,51.5414,78701.0
2021-07-08 10:10:00,56.95,57.07,56.71,56.79,87243.0,51.5324,51.6409,51.3152,51.3876,87243.0
2021-07-08 10:20:00,56.79,57.03,56.64,57.03,74953.0,51.3876,51.6047,51.2518,51.6047,74953.0
2021-07-08 10:30:00,57.03,57.15,56.93,56.97,77278.0,51.6047,51.7133,51.5143,51.5504,77278.0
2021-07-08 10:40:00,57.05,57.05,56.85,56.91,173295.0,51.6228,51.6228,51.4419,51.4962,173295.0
2021-07-08 10:50:00,56.92,57.16,56.9,57.13,80458.0,51.5052,51.7224,51.4871,51.6952,80458.0
2021-07-08 11:00:00,57.13,57.83,57.13,57.67,125933.0,51.6952,52.3286,51.6952,52.1839,125933.0
2021-07-08 11:10:00,57.67,57.7,57.44,57.46,67630.0,52.1839,52.211,51.9757,51.9938,67630.0
2021-07-08 11:20:00,57.45,57.55,57.33,57.41,77621.0,51.9848,52.0753,51.8762,51.9486,77621.0
2021-07-08 11:30:00,57.42,57.62,57.42,57.59,43067.0,51.9576,52.1386,51.9576,52.1115,43067.0
2021-07-08 11:40:00,57.58,57.77,57.51,57.73,212977.0,52.1024,52.2743,52.0391,52.2382,212977.0
2021-07-08 11:50:00,57.73,57.87,57.7,57.76,82156.0,52.2382,52.3648,52.211,52.2653,82156.0
2021-07-08 12:00:00,57.77,57.86,57.74,57.74,98630.0,52.2743,52.3558,52.2472,52.2472,98630.0
2021-07-08 12:10:00,57.73,57.74,57.58,57.6,38740.0,52.2382,52.2472,52.1024,52.1205,38740.0
2021-07-08 12:20:00,57.62,57.76,57.52,57.72,46309.0,52.1386,52.2653,52.0481,52.2291,46309.0
2021-07-08 12:30:00,57.73,57.81,57.67,57.79,33801.0,52.2382,52.3105,52.1839,52.2924,33801.0
2021-07-08 12:40:00,57.79,57.91,57.77,57.89,49275.0,52.2924,52.401,52.2743,52.3829,49275.0
2021-07-08 12:50:00,57.9,57.9,57.75,57.79,31745.0,52.392,52.392,52.2562,52.2924,31745.0
2021-07-08 13:00:00,57.79,57.8,57.59,57.62,31644.0,52.2924,52.3015,52.1115,52.1386,31644.0
2021-07-08 13:10:00,57.62,57.62,57.49,57.56,85374.0,52.1386,52.1386,52.021,52.0843,85374.0
2021-07-08 13:20:00,57.55,57.59,57.43,57.58,58304.0,52.0753,52.1115,51.9667,52.1024,58304.0
2021-07-08 13:30:00,57.58,57.58,57.42,57.54,32251.0,52.1024,52.1024,51.9576,52.0662,32251.0
2021-07-08 13:40:00,57.55,57.56,57.4,57.4,24172.0,52.0753,52.0843,51.9395,51.9395,24172.0
2021-07-08 13:50:00,57.42,57.43,57.36,57.42,19482.0,51.9576,51.9667,51.9033,51.9576,19482.0
2021-07-08 14:00:00,57.43,57.46,57.31,57.32,56521.0,51.9667,51.9938,51.8581,51.8672,56521.0
2021-07-08 14:10:00,57.31,57.44,57.2,57.21,59734.0,51.8581,51.9757,51.7586,51.7676,59734.0
2021-07-08 14:20:00,57.23,57.27,57.13,57.14,52061.0,51.7857,51.8219,51.6952,51.7043,52061.0
2021-07-08 14:30:00,57.12,57.18,57.06,57.16,36767.0,51.6862,51.7405,51.6319,51.7224,36767.0
2021-07-08 14:40:00,57.16,57.16,57.04,57.06,44049.0,51.7224,51.7224,51.6138,51.6319,44049.0
2021-07-08 14:50:00,57.06,57.08,56.94,56.96,48829.0,51.6319,51.65,51.5233,51.5414,48829.0
2021-07-08 15:00:00,56.96,57.13,56.95,57.1,73126.0,51.5414,51.6952,51.5324,51.6681,73126.0
2021-07-08 15:10:00,57.1,57.22,57.08,57.14,134120.0,51.6681,51.7767,51.65,51.7043,134120.0
2021-07-08 15:20:00,57.15,57.37,57.15,57.36,130857.0,51.7133,51.9124,51.7133,51.9033,130857.0
2021-07-08 15:30:00,57.36,57.45,57.29,57.31,128626.0,51.9033,51.9848,51.84,51.8581,128626.0
2021-07-08 15:40:00,57.3,57.33,57.13,57.15,120897.0,51.8491,51.8762,51.6952,51.7133,120897.0
2021-07-08 15:50:00,57.15,57.45,57.14,57.45,372395.0,51.7133,51.9848,51.7043,51.9848,372395.0
2021-07-09 09:30:00,58.18,58.18,57.18,57.53,252366.0,52.6453,52.6453,51.7405,52.0572,252366.0
2021-07-09 09:40:00,57.51,58.11,57.48,57.88,79259.0,52.0391,52.582,52.0119,52.3739,79259.0
2021-07-09 09:50:00,57.93,58.16,57.9,58.04,40614.0,52.4191,52.6272,52.392,52.5187,40614.0
2021-07-09 10:00:00,58.06,58.3,58.03,58.24,70916.0,52.5368,52.7539,52.5096,52.6996,70916.0
2021-07-09 10:10:00,58.25,58.45,58.11,58.39,72499.0,52.7087,52.8897,52.582,52.8354,72499.0
2021-07-09 10:20:00,58.41,58.51,58.35,58.51,84624.0,52.8535,52.9439,52.7992,52.9439,84624.0
2021-07-09 10:30:00,58.52,58.71,58.48,58.69,91055.0,52.953,53.1249,52.9168,53.1068,91055.0
2021-07-09 10:40:00,58.69,58.72,58.32,58.38,63801.0,53.1068,53.134,52.772,52.8263,63801.0
2021-07-09 10:50:00,58.38,58.4,58.11,58.25,55769.0,52.8263,52.8444,52.582,52.7087,55769.0
2021-07-09 11:00:00,58.24,58.48,58.13,58.44,44310.0,52.6996,52.9168,52.6001,52.8806,44310.0
2021-07-09 11:10:00,58.42,58.46,58.35,58.43,37246.0,52.8625,52.8987,52.7992,52.8716,37246.0
2021-07-09 11:20:00,58.42,58.48,58.37,58.4,47218.0,52.8625,52.9168,52.8173,52.8444,47218.0
2021-07-09 11:30:00,58.41,58.6,58.41,58.58,24858.0,52.8535,53.0254,52.8535,53.0073,24858.0
2021-07-09 11:40:00,58.6,58.7,58.58,58.63,39782.0,53.0254,53.1159,53.0073,53.0525,39782.0
2021-07-09 11:50:00,58.63,58.65,58.49,58.53,43531.0,53.0525,53.0706,52.9259,52.962,43531.0
2021-07-09 12:00:00,58.53,58.55,58.42,58.54,34022.0,52.962,52.9801,52.8625,52.9711,34022.0
2021-07-09 12:10:00,58.55,58.55,58.46,58.52,35931.0,52.9801,52.9801,52.8987,52.953,35931.0
2021-07-09 12:20:00,58.51,58.52,58.39,58.41,29738.0,52.9439,52.953,52.8354,52.8535,29738.0
2021-07-09 12:30:00,58.41,58.43,58.35,58.39,20143.0,52.8535,52.8716,52.7992,52.8354,20143.0
2021-07-09 12:40:00,58.39,58.52,58.39,58.49,19006.0,52.8354,52.953,52.8354,52.9259,19006.0
2021-07-09 12:50:00,58.48,58.51,58.44,58.51,29975.0,52.9168,52.9439,52.8806,52.9439,29975.0
2021-07-09 13:00:00,58.51,58.57,58.46,58.48,27601.0,52.9439,52.9982,52.8987,52.9168,27601.0
2021-07-09 13:10:00,58.47,58.52,58.4,58.5,34764.0,52.9078,52.953,52.8444,52.9349,34764.0
2021-07-09 13:20:00,58.5,58.55,58.44,58.44,57832.0,52.9349,52.9801,52.8806,52.8806,57832.0
2021-07-09 13:30:00,58.45,58.46,58.27,58.28,22874.0,52.8897,52.8987,52.7268,52.7358,22874.0
2021-07-09 13:40:00,58.29,58.45,58.27,58.44,60273.0,52.7449,52.8897,52.7268,52.8806,60273.0
2021-07-09 13:50:00,58.45,58.51,58.44,58.49,30425.0,52.8897,52.9439,52.8806,52.9259,30425.0
2021-07-09 14:00:00,58.49,58.5,58.39,58.42,27732.0,52.9259,52.9349,52.8354,52.8625,27732.0
2021-07-09 14:10:00,58.43,58.55,58.43,58.53,49558.0,52.8716,52.9801,52.8716,52.962,49558.0
2021-07-09 14:20:00,58.52,58.58,58.44,58.55,50393.0,52.953,53.0073,52.8806,52.9801,50393.0
2021-07-09 14:30:00,58.55,58.57,58.49,58.57,38522.0,52.9801,52.9982,52.9259,52.9982,38522.0
2021-07-09 14:40:00,58.57,58.65,58.5,58.64,41452.0,52.9982,53.0706,52.9349,53.0616,41452.0
2021-07-09 14:50:00,58.64,58.66,58.55,58.6,62388.0,53.0616,53.0797,52.9801,53.0254,62388.0
2021-07-09 15:00:00,58.6,58.65,58.56,58.6,33881.0,53.0254,53.0706,52.9892,53.0254,33881.0
2021-07-09 15:10:00,58.61,58.71,58.61,58.67,59693.0,53.0344,53.1249,53.0344,53.0887,59693.0
2021-07-09 15:20:00,58.66,58.7,58.58,58.65,42558.0,53.0797,53.1159,53.0073,53.0706,42558.0
2021-07-09 15:30:00,58.64,58.73,58.62,58.73,97213.0,53.0616,53.143,53.0435,53.143,97213.0
2021-07-09 15:40:00,58.74,58.75,58.48,58.5,149185.0,53.1521,53.1611,52.9168,52.9349,149185.0
2021-07-09 15:50:00,58.49,58.68,58.47,58.67,514320.0,52.9259,53.0978,52.9078,53.0887,514320.0
2021-07-12 09:30:00,58.14,58.14,57.62,58.1,107754.0,52.6091,52.6091,52.1386,52.573,107754.0
2021-07-12 09:40:00,58.11,58.49,57.92,58.47,57939.0,52.582,52.9259,52.4101,52.9078,57939.0
2021-07-12 09:50:00,58.52,58.75,58.44,58.73,84235.0,52.953,53.1611,52.8806,53.143,84235.0
2021-07-12 10:00:00,58.74,59.13,58.74,58.93,142807.0,53.1521,53.505,53.1521,53.324,142807.0
2021-07-12 10:10:00,58.92,59.09,58.84,58.95,71802.0,53.3149,53.4688,53.2426,53.3421,71802.0
2021-07-12 10:20:00,58.94,59.06,58.86,59.01,65133.0,53.333,53.4416,53.2607,53.3964,65133.0
2021-07-12 10:30:00,59.02,59.17,58.86,58.86,61070.0,53.4054,53.5412,53.2607,53.2607,61070.0
2021-07-12 10:40:00,58.88,58.93,58.51,58.53,98907.0,53.2788,53.324,52.9439,52.962,98907.0
2021-07-12 10:50:00,58.55,58.59,58.46,58.55,78726.0,52.9801,53.0163,52.8987,52.9801,78726.0
2021-07-12 11:00:00,58.56,58.65,58.43,58.52,64228.0,52.9892,53.0706,52.8716,52.953,64228.0
2021-07-12 11:10:00,58.51,58.6,58.44,58.52,106787.0,52.9439,53.0254,52.8806,52.953,106787.0
2021-07-12 11:20:00,58.52,58.62,58.4,58.59,367155.0,52.953,53.0435,52.8444,53.0163,367155.0
2021-07-12 11:30:00,58.6,58.71,58.48,58.6,148206.0,53.0254,53.1249,52.9168,53.0254,148206.0
2021-07-12 11:40:00,58.61,58.66,58.53,58.6,32127.0,53.0344,53.0797,52.962,53.0254,32127.0
2021-07-12 11:50:00,58.61,58.79,58.58,58.78,37284.0,53.0344,53.1973,53.0073,53.1883,37284.0
2021-07-12 12:00:00,58.77,58.79,58.58,58.58,22836.0,53.1792,53.1973,53.0073,53.0073,22836.0
2021-07-12 12:10:00,58.58,58.69,58.54,58.65,49113.0,53.0073,53.1068,52.9711,53.0706,49113.0
2021-07-12 12:20:00,58.66,58.67,58.47,58.5,35753.0,53.0797,53.0887,52.9078,52.9349,35753.0
2021-07-12 12:30:00,58.48,58.62,58.45,58.58,29253.0,52.9168,53.0435,52.8897,53.0073,29253.0
2021-07-12 12:40:00,58.56,58.58,58.44,58.48,40434.0,52.9892,53.0073,52.8806,52.9168,40434.0
2021-07-12 12:50:00,58.47,58.47,58.37,58.44,34624.0,52.9078,52.9078,52.8173,52.8806,34624.0
2021-07-12 13:00:00,58.45,58.61,58.45,58.54,29235.0,52.8897,53.0344,52.8897,52.9711,29235.0
2021-07-12 13:10:00,58.54,58.6,58.46,58.47,20716.0,52.9711,53.0254,52.8987,52.9078,20716.0
2021-07-12 13:20:00,58.48,58.58,58.44,58.58,23936.0,52.9168,53.0073,52.8806,53.0073,23936.0
2021-07-12 13:30:00,58.57,58.66,58.55,58.62,18736.0,52.9982,53.0797,52.9801,53.0435,18736.0
2021-07-12 13:40:00,58.62,58.68,58.59,58.6,23967.0,53.0435,53.0978,53.0163,53.0254,23967.0
2021-07-12 13:50:00,58.59,58.6,58.47,58.51,22801.0,53.0163,53.0254,52.9078,52.9439,22801.0
2021-07-12 14:00:00,58.51,58.6,58.48,58.53,42496.0,52.9439,53.0254,52.9168,52.962,42496.0
2021-07-12 14:10:00,58.53,58.55,58.47,58.55,24701.0,52.962,52.9801,52.9078,52.9801,24701.0
2021-07-12 14:20:00,58.57,58.71,58.56,58.71,30462.0,52.9982,53.1249,52.9892,53.1249,30462.0
2021-07-12 14:30:00,58.71,58.79,58.7,58.73,50509.0,53.1249,53.1973,53.1159,53.143,50509.0
2021-07-12 14:40:00,58.73,58.78,58.71,58.73,32964.0,53.143,53.1883,53.1249,53.143,32964.0
2021-07-12 14:50:00,58.73,58.79,58.71,58.78,44954.0,53.143,53.1973,53.1249,53.1883,44954.0
2021-07-12 15:00:00,58.77,58.79,58.7,58.72,38679.0,53.1792,53.1973,53.1159,53.134,38679.0
2021-07-12 15:10:00,58.72,58.75,58.68,58.7,30290.0,53.134,53.1611,53.0978,53.1159,30290.0
2021-07-12 15:20:00,58.69,58.79,58.69,58.79,45204.0,53.1068,53.1973,53.1068,53.1973,45204.0
2021-07-12 15:30:00,58.78,58.78,58.46,58.46,65460.0,53.1883,53.1883,52.8987,52.8987,65460.0
2021-07-12 15:40:00,58.46,58.54,58.4,58.45,105246.0,52.8987,52.9711,52.8444,52.8897,105246.0
2021-07-12 15:50:00,58.46,58.56,58.27,58.34,373743.0,52.8987,52.9892,52.7268,52.7901,373743.0
2021-07-13 09:30:00,57.97,58.14,57.55,58.13,190106.0,52.4553,52.6091,52.0753,52.6001,190106.0
2021-07-13 09:40:00,58.11,58.16,57.77,57.94,101008.0,52.582,52.6272,52.2743,52.4282,101008.0
2021-07-13 09:50:00,57.95,57.97,57.7,57.73,59170.0,52.4372,52.4553,52.211,52.2382,59170.0
2021-07-13 10:00:00,57.73,57.73,57.47,57.64,153629.0,52.2382,52.2382,52.0029,52.1567,153629.0
2021-07-13 10:10:00,57.64,57.71,57.5,57.57,69929.0,52.1567,52.2201,52.03,52.0934,69929.0
2021-07-13 10:20:00,57.55,57.58,57.31,57.35,74757.0,52.0753,52.1024,51.8581,51.8943,74757.0
2021-07-13 10:30:00,57.36,57.49,57.32,57.42,127957.0,51.9033,52.021,51.8672,51.9576,127957.0
2021-07-13 10:40:00,57.4,57.41,57.16,57.2,76083.0,51.9395,51.9486,51.7224,51.7586,76083.0
2021-07-13 10:50:00,57.2,57.55,57.17,57.54,98922.0,51.7586,52.0753,51.7314,52.0662,98922.0
2021-07-13 11:00:00,57.55,57.6,57.33,57.57,88036.0,52.0753,52.1205,51.8762,52.0934,88036.0
2021-07-13 11:10:00,57.58,57.66,57.49,57.59,72907.0,52.1024,52.1748,52.021,52.1115,72907.0
2021-07-13 11:20:00,57.59,57.6,57.51,57.55,75462.0,52.1115,52.1205,52.0391,52.0753,75462.0
2021-07-13 11:30:00,57.55,57.71,57.5,57.7,112833.0,52.0753,52.2201,52.03,52.211,112833.0
2021-07-13 11:40:00,57.7,57.79,57.68,57.75,63395.0,52.211,52.2924,52.1929,52.2562,63395.0
2021-07-13 11:50:00,57.75,57.77,57.55,57.63,64516.0,52.2562,52.2743,52.0753,52.1477,64516.0
2021-07-13 12:00:00,57.62,57.74,57.62,57.74,47318.0,52.1386,52.2472,52.1386,52.2472,47318.0
2021-07-13 12:10:00,57.73,57.8,57.6,57.61,30450.0,52.2382,52.3015,52.1205,52.1296,30450.0
2021-07-13 12:20:00,57.6,57.67,57.59,57.6,37283.0,52.1205,52.1839,52.1115,52.1205,37283.0
2021-07-13 12:30:00,57.6,57.62,57.52,57.53,38366.0,52.1205,52.1386,52.0481,52.0572,38366.0
2021-07-13 12:40:00,57.54,57.61,57.49,57.58,142908.0,52.0662,52.1296,52.021,52.1024,142908.0
2021-07-13 12:50:00,57.58,57.68,57.56,57.57,28549.0,52.1024,52.1929,52.0843,52.0934,28549.0
2021-07-13 13:00:00,57.59,57.66,57.57,57.58,34102.0,52.1115,52.1748,52.0934,52.1024,34102.0
2021-07-13 13:10:00,57.6,57.6,57.52,57.53,53671.0,52.1205,52.1205,52.0481,52.0572,53671.0
2021-07-13 13:20:00,57.53,57.76,57.53,57.72,33771.0,52.0572,52.2653,52.0572,52.2291,33771.0
2021-07-13 13:30:00,57.7,57.79,57.67,57.79,31527.0,52.211,52.2924,52.1839,52.2924,31527.0
2021-07-13 13:40:00,57.8,57.85,57.75,57.84,24719.0,52.3015,52.3467,52.2562,52.3377,24719.0
2021-07-13 13:50:00,57.84,58.12,57.84,58.11,98004.0,52.3377,52.5911,52.3377,52.582,98004.0
2021-07-13 14:00:00,58.11,58.13,57.95,57.98,128863.0,52.582,52.6001,52.4372,52.4644,128863.0
2021-07-13 14:10:00,57.99,58.1,57.97,58.05,34210.0,52.4734,52.573,52.4553,52.5277,34210.0
2021-07-13 14:20:00,58.06,58.12,57.95,57.97,73162.0,52.5368,52.5911,52.4372,52.4553,73162.0
2021-07-13 14:30:00,57.97,58.0,57.95,57.95,33918.0,52.4553,52.4825,52.4372,52.4372,33918.0
2021-07-13 14:40:00,57.96,57.97,57.87,57.92,140816.0,52.4463,52.4553,52.3648,52.4101,140816.0
2021-07-13 14:50:00,57.91,57.91,57.74,57.75,58997.0,52.401,52.401,52.2472,52.2562,58997.0
2021-07-13 15:00:00,57.75,57.84,57.71,57.72,90631.0,52.2562,52.3377,52.2201,52.2291,90631.0
2021-07-13 15:10:00,57.72,57.74,57.56,57.59,234803.0,52.2291,52.2472,52.0843,52.1115,234803.0
2021-07-13 15:20:00,57.6,57.62,57.51,57.54,87768.0,52.1205,52.1386,52.0391,52.0662,87768.0
2021-07-13 15:30:00,57.53,57.59,57.41,57.41,101279.0,52.0572,52.1115,51.9486,51.9486,101279.0
2021-07-13 15:40:00,57.42,57.58,57.4,57.54,138391.0,51.9576,52.1024,51.9395,52.0662,138391.0
2021-07-13 15:50:00,57.54,57.56,57.33,57.4,758653.0,52.0662,52.0843,51.8762,51.9395,758653.0
2021-07-14 09:30:00,57.39,57.84,57.22,57.74,141964.0,51.9305,52.3377,51.7767,52.2472,141964.0
2021-07-14 09:40:00,57.75,57.8,57.11,57.18,111862.0,52.2562,52.3015,51.6771,51.7405,111862.0
2021-07-14 09:50:00,57.16,57.21,56.94,56.97,100596.0,51.7224,51.7676,51.5233,51.5504,100596.0
2021-07-14 10:00:00,56.99,57.0,56.69,56.81,85895.0,51.5685,51.5776,51.2971,51.4057,85895.0
2021-07-14 10:10:00,56.79,56.88,56.55,56.72,306042.0,51.3876,51.469,51.1704,51.3242,306042.0
2021-07-14 10:20:00,56.75,56.75,56.43,56.5,172205.0,51.3514,51.3514,51.0618,51.1252,172205.0
2021-07-14 10:30:00,56.56,56.56,55.93,56.01,373649.0,51.1795,51.1795,50.6094,50.6818,373649.0
2021-07-14 10:40:00,56.01,56.19,55.9,56.18,167462.0,50.6818,50.8447,50.5822,50.8356,167462.0
2021-07-14 10:50:00,56.19,56.27,56.01,56.05,217346.0,50.8447,50.917,50.6818,50.718,217346.0
2021-07-14 11:00:00,56.06,56.24,55.97,56.12,128110.0,50.727,50.8899,50.6456,50.7813,128110.0
2021-07-14 11:10:00,56.14,56.3,56.11,56.24,114393.0,50.7994,50.9442,50.7723,50.8899,114393.0
2021-07-14 11:20:00,56.24,56.3,55.91,56.03,166650.0,50.8899,50.9442,50.5913,50.6999,166650.0
2021-07-14 11:30:00,56.03,56.26,55.67,55.68,223795.0,50.6999,50.908,50.3741,50.3832,223795.0
2021-07-14 11:40:00,55.68,55.73,55.44,55.52,144463.0,50.3832,50.4284,50.166,50.2384,144463.0
2021-07-14 11:50:00,55.51,55.55,55.33,55.41,80421.0,50.2293,50.2655,50.0665,50.1389,80421.0
2021-07-14 12:00:00,55.41,55.81,55.39,55.69,134660.0,50.1389,50.5008,50.1208,50.3922,134660.0
2021-07-14 12:10:00,55.67,55.74,55.53,55.53,81202.0,50.3741,50.4375,50.2474,50.2474,81202.0
2021-07-14 12:20:00,55.53,55.84,55.49,55.84,110633.0,50.2474,50.5279,50.2112,50.5279,110633.0
2021-07-14 12:30:00,55.84,55.93,55.72,55.93,81262.0,50.5279,50.6094,50.4194,50.6094,81262.0
2021-07-14 12:40:00,55.93,55.93,55.67,55.77,117497.0,50.6094,50.6094,50.3741,50.4646,117497.0
2021-07-14 12:50:00,55.76,55.86,55.66,55.84,113348.0,50.4556,50.546,50.3651,50.5279,113348.0
2021-07-14 13:00:00,55.83,55.96,55.76,55.81,117840.0,50.5189,50.6365,50.4556,50.5008,117840.0
2021-07-14 13:10:00,55.8,55.87,55.55,55.61,81837.0,50.4918,50.5551,50.2655,50.3198,81837.0
2021-07-14 13:20:00,55.63,55.78,55.53,55.74,103359.0,50.3379,50.4737,50.2474,50.4375,103359.0
2021-07-14 13:30:00,55.75,55.87,55.72,55.84,160822.0,50.4465,50.5551,50.4194,50.5279,160822.0
2021-07-14 13:40:00,55.84,55.87,55.67,55.77,209721.0,50.5279,50.5551,50.3741,50.4646,209721.0
2021-07-14 13:50:00,55.78,55.79,55.67,55.7,71529.0,50.4737,50.4827,50.3741,50.4013,71529.0
2021-07-14 14:00:00,55.7,55.74,55.53,55.56,79828.0,50.4013,50.4375,50.2474,50.2746,79828.0
2021-07-14 14:10:00,55.56,55.68,55.54,55.54,56891.0,50.2746,50.3832,50.2565,50.2565,56891.0
2021-07-14 14:20:00,55.53,55.54,55.36,55.41,131894.0,50.2474,50.2565,50.0936,50.1389,131894.0
2021-07-14 14:30:00,55.41,55.48,55.34,55.39,166155.0,50.1389,50.2022,50.0755,50.1208,166155.0
2021-07-14 14:40:00,55.4,55.55,55.36,55.51,133535.0,50.1298,50.2655,50.0936,50.2293,133535.0
2021-07-14 14:50:00,55.5,55.52,55.36,55.37,109933.0,50.2203,50.2384,50.0936,50.1027,109933.0
2021-07-14 15:00:00,55.38,55.49,55.38,55.46,85576.0,50.1117,50.2112,50.1117,50.1841,85576.0
2021-07-14 15:10:00,55.46,55.46,55.28,55.3,160672.0,50.1841,50.1841,50.0212,50.0393,160672.0
2021-07-14 15:20:00,55.3,55.31,55.22,55.23,80603.0,50.0393,50.0484,49.9669,49.976,80603.0
2021-07-14 15:30:00,55.23,55.25,55.02,55.06,153630.0,49.976,49.9941,49.786,49.8221,153630.0
2021-07-14 15:40:00,55.06,55.15,55.01,55.09,266839.0,49.8221,49.9036,49.7769,49.8493,266839.0
2021-07-14 15:50:00,55.1,55.22,55.05,55.12,649692.0,49.8583,49.9669,49.8131,49.8764,649692.0
2021-07-15 09:30:00,54.6,55.09,54.2,54.8,282161.0,49.4059,49.8493,49.044,49.5869,282161.0
2021-07-15 09:40:00,54.76,54.78,54.38,54.51,125554.0,49.5507,49.5688,49.2068,49.3245,125554.0
2021-07-15 09:50:00,54.51,54.66,54.37,54.62,102034.0,49.3245,49.4602,49.1978,49.424,102034.0
2021-07-15 10:00:00,54.58,54.81,54.57,54.62,107761.0,49.3878,49.5959,49.3788,49.424,107761.0
2021-07-15 10:10:00,54.62,54.67,54.35,54.35,241885.0,49.424,49.4692,49.1797,49.1797,241885.0
2021-07-15 10:20:00,54.35,54.36,54.14,54.17,112239.0,49.1797,49.1887,48.9897,49.0168,112239.0
2021-07-15 10:30:00,54.17,54.26,54.05,54.26,122469.0,49.0168,49.0983,48.9082,49.0983,122469.0
2021-07-15 10:40:00,54.24,54.56,54.16,54.56,183166.0,49.0802,49.3697,49.0078,49.3697,183166.0
2021-07-15 10:50:00,54.55,54.73,54.49,54.7,205355.0,49.3607,49.5235,49.3064,49.4964,205355.0
2021-07-15 11:00:00,54.69,54.83,54.45,54.6,148761.0,49.4873,49.614,49.2702,49.4059,148761.0
2021-07-15 11:10:00,54.59,54.71,54.54,54.68,93374.0,49.3969,49.5054,49.3516,49.4783,93374.0
2021-07-15 11:20:00,54.67,54.92,54.65,54.92,172100.0,49.4692,49.6955,49.4512,49.6955,172100.0
2021-07-15 11:30:00,54.92,55.05,54.75,55.01,223134.0,49.6955,49.8131,49.5416,49.7769,223134.0
2021-07-15 11:40:00,55.0,55.12,54.98,55.09,67202.0,49.7679,49.8764,49.7498,49.8493,67202.0
2021-07-15 11:50:00,55.1,55.17,54.97,54.97,115443.0,49.8583,49.9217,49.7407,49.7407,115443.0
2021-07-15 12:00:00,54.97,55.02,54.8,54.8,56934.0,49.7407,49.786,49.5869,49.5869,56934.0
2021-07-15 12:10:00,54.81,55.02,54.81,54.85,113901.0,49.5959,49.786,49.5959,49.6321,113901.0
2021-07-15 12:20:00,54.83,54.93,54.8,54.86,38659.0,49.614,49.7045,49.5869,49.6412,38659.0
2021-07-15 12:30:00,54.86,54.87,54.71,54.73,40511.0,49.6412,49.6502,49.5054,49.5235,40511.0
2021-07-15 12:40:00,54.73,54.77,54.63,54.71,50102.0,49.5235,49.5597,49.4331,49.5054,50102.0
2021-07-15 12:50:00,54.7,54.77,54.63,54.64,43920.0,49.4964,49.5597,49.4331,49.4421,43920.0
2021-07-15 13:00:00,54.64,54.66,54.56,54.59,58729.0,49.4421,49.4602,49.3697,49.3969,58729.0
2021-07-15 13:10:00,54.59,54.6,54.38,54.39,41214.0,49.3969,49.4059,49.2068,49.2159,41214.0
2021-07-15 13:20:00,54.38,54.53,54.37,54.48,57258.0,49.2068,49.3426,49.1978,49.2973,57258.0
2021-07-15 13:30:00,54.49,54.49,54.27,54.29,93388.0,49.3064,49.3064,49.1073,49.1254,93388.0
2021-07-15 13:40:00,54.3,54.33,54.14,54.17,55646.0,49.1344,49.1616,48.9897,49.0168,55646.0
2021-07-15 13:50:00,54.16,54.24,54.09,54.09,65696.0,49.0078,49.0802,48.9444,48.9444,65696.0
2021-07-15 14:00:00,54.06,54.19,54.02,54.11,78375.0,48.9173,49.0349,48.8811,48.9625,78375.0
2021-07-15 14:10:00,54.1,54.27,54.06,54.26,53363.0,48.9535,49.1073,48.9173,49.0983,53363.0
2021-07-15 14:20:00,54.25,54.36,54.22,54.27,53944.0,49.0892,49.1887,49.0621,49.1073,53944.0
2021-07-15 14:30:00,54.27,54.28,54.11,54.23,133451.0,49.1073,49.1163,48.9625,49.0711,133451.0
2021-07-15 14:40:00,54.23,54.31,54.2,54.28,55372.0,49.0711,49.1435,49.044,49.1163,55372.0
2021-07-15 14:50:00,54.3,54.31,54.22,54.29,58202.0,49.1344,49.1435,49.0621,49.1254,58202.0
2021-07-15 15:00:00,54.28,54.32,54.21,54.23,69558.0,49.1163,49.1525,49.053,49.0711,69558.0
2021-07-15 15:10:00,54.23,54.24,54.16,54.23,86699.0,49.0711,49.0802,49.0078,49.0711,86699.0
2021-07-15 15:20:00,54.22,54.3,54.14,54.26,83627.0,49.0621,49.1344,48.9897,49.0983,83627.0
2021-07-15 15:30:00,54.25,54.3,54.22,54.29,102149.0,49.0892,49.1344,49.0621,49.1254,102149.0
2021-07-15 15:40:00,54.29,54.31,54.17,54.22,231248.0,49.1254,49.1435,49.0168,49.0621,231248.0
2021-07-15 15:50:00,54.21,54.37,54.2,54.25,516709.0,49.053,49.1978,49.044,49.0892,516709.0
2021-07-16 09:30:00,54.68,54.83,54.37,54.46,220835.0,49.4783,49.614,49.1978,49.2792,220835.0
2021-07-16 09:40:00,54.45,54.54,54.16,54.22,111905.0,49.2702,49.3516,49.0078,49.0621,111905.0
2021-07-16 09:50:00,54.2,54.42,54.2,54.39,66622.0,49.044,49.243,49.044,49.2159,66622.0
2021-07-16 10:00:00,54.37,54.41,54.1,54.15,133793.0,49.1978,49.234,48.9535,48.9987,133793.0
2021-07-16 10:10:00,54.15,54.21,53.89,53.93,183299.0,48.9987,49.053,48.7634,48.7996,183299.0
2021-07-16 10:20:00,53.95,54.03,53.68,53.72,106379.0,48.8177,48.8901,48.5734,48.6096,106379.0
2021-07-16 10:30:00,53.7,53.86,53.62,53.73,106963.0,48.5915,48.7363,48.5191,48.6187,106963.0
2021-07-16 10:40:00,53.72,53.75,53.51,53.58,202781.0,48.6096,48.6368,48.4196,48.4829,202781.0
2021-07-16 10:50:00,53.62,54.05,53.57,54.05,100492.0,48.5191,48.9082,48.4739,48.9082,100492.0
2021-07-16 11:00:00,54.04,54.12,53.81,54.0,106239.0,48.8992,48.9716,48.6911,48.863,106239.0
2021-07-16 11:10:00,54.0,54.09,53.91,54.05,89659.0,48.863,48.9444,48.7815,48.9082,89659.0
2021-07-16 11:20:00,54.06,54.26,54.04,54.22,147860.0,48.9173,49.0983,48.8992,49.0621,147860.0
2021-07-16 11:30:00,54.22,54.4,54.2,54.36,130530.0,49.0621,49.2249,49.044,49.1887,130530.0
2021-07-16 11:40:00,54.36,54.39,54.21,54.22,105570.0,49.1887,49.2159,49.053,49.0621,105570.0
2021-07-16 11:50:00,54.23,54.25,54.14,54.22,170217.0,49.0711,49.0892,48.9897,49.0621,170217.0
2021-07-16 12:00:00,54.23,54.23,54.09,54.17,90902.0,49.0711,49.0711,48.9444,49.0168,90902.0
2021-07-16 12:10:00,54.17,54.26,54.16,54.21,50903.0,49.0168,49.0983,49.0078,49.053,50903.0
2021-07-16 12:20:00,54.21,54.21,53.87,53.91,105343.0,49.053,49.053,48.7454,48.7815,105343.0
2021-07-16 12:30:00,53.9,53.94,53.84,53.87,77937.0,48.7725,48.8087,48.7182,48.7454,77937.0
2021-07-16 12:40:00,53.88,54.15,53.88,53.98,212132.0,48.7544,48.9987,48.7544,48.8449,212132.0
2021-07-16 12:50:00,53.99,54.1,53.91,53.97,65430.0,48.8539,48.9535,48.7815,48.8358,65430.0
2021-07-16 13:00:00,53.97,54.02,53.89,53.91,62032.0,48.8358,48.8811,48.7634,48.7815,62032.0
2021-07-16 13:10:00,53.9,53.9,53.72,53.81,46294.0,48.7725,48.7725,48.6096,48.6911,46294.0
2021-07-16 13:20:00,53.81,53.84,53.71,53.73,43874.0,48.6911,48.7182,48.6006,48.6187,43874.0
2021-07-16 13:30:00,53.72,53.74,53.6,53.66,54743.0,48.6096,48.6277,48.501,48.5553,54743.0
2021-07-16 13:40:00,53.67,53.67,53.47,53.49,92839.0,48.5644,48.5644,48.3834,48.4015,92839.0
2021-07-16 13:50:00,53.5,53.54,53.41,53.48,98103.0,48.4106,48.4467,48.3291,48.3925,98103.0
2021-07-16 14:00:00,53.5,53.51,53.35,53.43,114573.0,48.4106,48.4196,48.2748,48.3472,114573.0
2021-07-16 14:10:00,53.43,53.51,53.37,53.45,60565.0,48.3472,48.4196,48.2929,48.3653,60565.0
2021-07-16 14:20:00,53.45,53.6,53.41,53.42,252296.0,48.3653,48.501,48.3291,48.3382,252296.0
2021-07-16 14:30:00,53.42,53.54,53.42,53.45,62836.0,48.3382,48.4467,48.3382,48.3653,62836.0
2021-07-16 14:40:00,53.46,53.49,53.32,53.32,79336.0,48.3744,48.4015,48.2477,48.2477,79336.0
2021-07-16 14:50:00,53.31,53.35,53.24,53.29,42554.0,48.2386,48.2748,48.1753,48.2205,42554.0
2021-07-16 15:00:00,53.28,53.28,53.14,53.21,64837.0,48.2115,48.2115,48.0848,48.1481,64837.0
2021-07-16 15:10:00,53.21,53.33,53.16,53.33,49232.0,48.1481,48.2567,48.1029,48.2567,49232.0
2021-07-16 15:20:00,53.33,53.39,53.27,53.36,109852.0,48.2567,48.311,48.2024,48.2839,109852.0
2021-07-16 15:30:00,53.35,53.37,53.19,53.22,128606.0,48.2748,48.2929,48.13,48.1572,128606.0
2021-07-16 15:40:00,53.22,53.35,53.21,53.28,151579.0,48.1572,48.2748,48.1481,48.2115,151579.0
2021-07-16 15:50:00,53.27,53.37,53.22,53.26,377000.0,48.2024,48.2929,48.1572,48.1934,377000.0
2021-07-19 09:30:00,51.37,51.79,51.05,51.4,435261.0,46.4832,46.8632,46.1936,46.5103,435261.0
2021-07-19 09:40:00,51.38,51.38,50.75,50.77,412933.0,46.4922,46.4922,45.9222,45.9403,412933.0
2021-07-19 09:50:00,50.74,50.8,50.32,50.49,337143.0,45.9131,45.9674,45.5331,45.6869,337143.0
2021-07-19 10:00:00,50.48,50.74,50.23,50.72,161673.0,45.6778,45.9131,45.4516,45.895,161673.0
2021-07-19 10:10:00,50.7,50.76,50.23,50.32,126703.0,45.8769,45.9312,45.4516,45.5331,126703.0
2021-07-19 10:20:00,50.3,50.66,50.19,50.48,217446.0,45.515,45.8407,45.4154,45.6778,217446.0
2021-07-19 10:30:00,50.46,50.76,50.37,50.74,274379.0,45.6597,45.9312,45.5783,45.9131,274379.0
2021-07-19 10:40:00,50.74,51.23,50.68,51.19,155751.0,45.9131,46.3565,45.8588,46.3203,155751.0
2021-07-19 10:50:00,51.17,51.17,50.69,50.87,301292.0,46.3022,46.3022,45.8679,46.0307,301292.0
2021-07-19 11:00:00,50.88,51.25,50.77,51.25,332165.0,46.0398,46.3746,45.9403,46.3746,332165.0
2021-07-19 11:10:00,51.26,51.48,51.17,51.39,204706.0,46.3836,46.5827,46.3022,46.5013,204706.0
2021-07-19 11:20:00,51.39,51.4,51.06,51.13,118092.0,46.5013,46.5103,46.2027,46.266,118092.0
2021-07-19 11:30:00,51.12,51.49,51.1,51.47,112192.0,46.257,46.5918,46.2389,46.5737,112192.0
2021-07-19 11:40:00,51.47,51.47,51.2,51.22,102383.0,46.5737,46.5737,46.3293,46.3474,102383.0
2021-07-19 11:50:00,51.23,51.5,51.16,51.44,117068.0,46.3565,46.6008,46.2932,46.5465,117068.0
2021-07-19 12:00:00,51.46,51.46,51.16,51.17,73825.0,46.5646,46.5646,46.2932,46.3022,73825.0
2021-07-19 12:10:00,51.15,51.3,51.07,51.1,91280.0,46.2841,46.4198,46.2117,46.2389,91280.0
2021-07-19 12:20:00,51.1,51.18,50.99,51.09,107103.0,46.2389,46.3113,46.1393,46.2298,107103.0
2021-07-19 12:30:00,51.08,51.09,50.88,50.88,77197.0,46.2208,46.2298,46.0398,46.0398,77197.0
2021-07-19 12:40:00,50.89,50.89,50.72,50.76,85865.0,46.0488,46.0488,45.895,45.9312,85865.0
2021-07-19 12:50:00,50.77,50.9,50.69,50.9,131058.0,45.9403,46.0579,45.8679,46.0579,131058.0
2021-07-19 13:00:00,50.89,51.12,50.85,51.07,94067.0,46.0488,46.257,46.0126,46.2117,94067.0
2021-07-19 13:10:00,51.06,51.13,50.89,51.02,160216.0,46.2027,46.266,46.0488,46.1665,160216.0
2021-07-19 13:20:00,51.01,51.05,50.85,51.04,119055.0,46.1574,46.1936,46.0126,46.1846,119055.0
2021-07-19 13:30:00,51.03,51.13,50.9,51.04,92529.0,46.1755,46.266,46.0579,46.1846,92529.0
2021-07-19 13:40:00,51.05,51.07,50.77,50.77,125074.0,46.1936,46.2117,45.9403,45.9403,125074.0
2021-07-19 13:50:00,50.77,50.9,50.71,50.78,122377.0,45.9403,46.0579,45.886,45.9493,122377.0
2021-07-19 14:00:00,50.77,51.12,50.77,50.88,110981.0,45.9403,46.257,45.9403,46.0398,110981.0
2021-07-19 14:10:00,50.87,51.02,50.85,50.96,95178.0,46.0307,46.1665,46.0126,46.1122,95178.0
2021-07-19 14:20:00,50.96,51.02,50.84,50.99,86773.0,46.1122,46.1665,46.0036,46.1393,86773.0
2021-07-19 14:30:00,51.0,51.02,50.82,50.93,92613.0,46.1484,46.1665,45.9855,46.085,92613.0
2021-07-19 14:40:00,50.93,50.97,50.86,50.91,114188.0,46.085,46.1212,46.0217,46.0669,114188.0
2021-07-19 14:50:00,50.92,51.02,50.76,50.8,120428.0,46.076,46.1665,45.9312,45.9674,120428.0
2021-07-19 15:00:00,50.8,50.98,50.76,50.95,166880.0,45.9674,46.1303,45.9312,46.1031,166880.0
2021-07-19 15:10:00,50.94,50.99,50.5,50.54,395828.0,46.0941,46.1393,45.6959,45.7321,395828.0
2021-07-19 15:20:00,50.54,50.72,50.54,50.66,221280.0,45.7321,45.895,45.7321,45.8407,221280.0
2021-07-19 15:30:00,50.66,50.76,50.61,50.66,265640.0,45.8407,45.9312,45.7955,45.8407,265640.0
2021-07-19 15:40:00,50.65,50.71,50.47,50.68,361668.0,45.8317,45.886,45.6688,45.8588,361668.0
2021-07-19 15:50:00,50.67,50.92,50.58,50.88,734469.0,45.8498,46.076,45.7683,46.0398,734469.0
2021-07-20 09:30:00,51.07,51.23,50.48,50.6,219575.0,46.2117,46.3565,45.6778,45.7864,219575.0
2021-07-20 09:40:00,50.59,50.93,50.46,50.92,98255.0,45.7774,46.085,45.6597,46.076,98255.0
2021-07-20 09:50:00,50.91,51.21,50.72,51.12,127812.0,46.0669,46.3384,45.895,46.257,127812.0
2021-07-20 10:00:00,51.13,51.29,51.05,51.15,142081.0,46.266,46.4108,46.1936,46.2841,142081.0
2021-07-20 10:10:00,51.14,51.6,51.05,51.6,111605.0,46.2751,46.6913,46.1936,46.6913,111605.0
2021-07-20 10:20:00,51.57,52.07,51.56,52.05,117609.0,46.6642,47.1166,46.6551,47.0985,117609.0
2021-07-20 10:30:00,52.04,52.18,51.76,51.9,109802.0,47.0894,47.2161,46.8361,46.9628,109802.0
2021-07-20 10:40:00,51.91,51.93,51.7,51.88,98692.0,46.9718,46.9899,46.7818,46.9447,98692.0
2021-07-20 10:50:00,51.91,52.16,51.91,52.15,64040.0,46.9718,47.198,46.9718,47.189,64040.0
2021-07-20 11:00:00,52.14,52.24,51.89,51.98,77768.0,47.1799,47.2704,46.9537,47.0351,77768.0
2021-07-20 11:10:00,51.98,52.1,51.9,51.93,65197.0,47.0351,47.1437,46.9628,46.9899,65197.0
2021-07-20 11:20:00,51.93,52.03,51.81,51.81,68009.0,46.9899,47.0804,46.8813,46.8813,68009.0
2021-07-20 11:30:00,51.81,51.91,51.76,51.84,75178.0,46.8813,46.9718,46.8361,46.9085,75178.0
2021-07-20 11:40:00,51.86,52.11,51.85,52.08,40619.0,46.9266,47.1528,46.9175,47.1256,40619.0
2021-07-20 11:50:00,52.11,52.16,52.08,52.14,51754.0,47.1528,47.198,47.1256,47.1799,51754.0
2021-07-20 12:00:00,52.15,52.19,51.73,51.79,67250.0,47.189,47.2252,46.8089,46.8632,67250.0
2021-07-20 12:10:00,51.78,51.96,51.69,51.91,96089.0,46.8542,47.0171,46.7727,46.9718,96089.0
2021-07-20 12:20:00,51.91,51.98,51.86,51.96,56360.0,46.9718,47.0351,46.9266,47.0171,56360.0
2021-07-20 12:30:00,51.95,52.13,51.91,52.13,65792.0,47.008,47.1709,46.9718,47.1709,65792.0
2021-07-20 12:40:00,52.13,52.23,52.09,52.17,41264.0,47.1709,47.2614,47.1347,47.2071,41264.0
2021-07-20 12:50:00,52.18,52.27,52.07,52.11,60446.0,47.2161,47.2976,47.1166,47.1528,60446.0
2021-07-20 13:00:00,52.12,52.15,51.78,51.78,64860.0,47.1618,47.189,46.8542,46.8542,64860.0
2021-07-20 13:10:00,51.75,51.91,51.71,51.73,76479.0,46.827,46.9718,46.7908,46.8089,76479.0
2021-07-20 13:20:00,51.74,51.78,51.58,51.65,142306.0,46.818,46.8542,46.6732,46.7365,142306.0
2021-07-20 13:30:00,51.65,51.76,51.63,51.68,38472.0,46.7365,46.8361,46.7184,46.7637,38472.0
2021-07-20 13:40:00,51.68,51.74,51.6,51.61,41051.0,46.7637,46.818,46.6913,46.7003,41051.0
2021-07-20 13:50:00,51.62,51.75,51.58,51.7,29633.0,46.7094,46.827,46.6732,46.7818,29633.0
2021-07-20 14:00:00,51.7,51.97,51.7,51.97,136507.0,46.7818,47.0261,46.7818,47.0261,136507.0
2021-07-20 14:10:00,51.97,52.01,51.93,51.97,94470.0,47.0261,47.0623,46.9899,47.0261,94470.0
2021-07-20 14:20:00,51.97,51.97,51.65,51.67,83623.0,47.0261,47.0261,46.7365,46.7546,83623.0
2021-07-20 14:30:00,51.68,51.8,51.67,51.71,70963.0,46.7637,46.8723,46.7546,46.7908,70963.0
2021-07-20 14:40:00,51.7,51.8,51.7,51.78,104650.0,46.7818,46.8723,46.7818,46.8542,104650.0
2021-07-20 14:50:00,51.78,51.94,51.75,51.91,164599.0,46.8542,46.999,46.827,46.9718,164599.0
2021-07-20 15:00:00,51.91,52.01,51.86,51.99,126206.0,46.9718,47.0623,46.9266,47.0442,126206.0
2021-07-20 15:10:00,51.99,52.06,51.95,52.02,111851.0,47.0442,47.1075,47.008,47.0713,111851.0
2021-07-20 15:20:00,52.02,52.21,52.02,52.16,113608.0,47.0713,47.2433,47.0713,47.198,113608.0
2021-07-20 15:30:00,52.16,52.18,52.08,52.14,124872.0,47.198,47.2161,47.1256,47.1799,124872.0
2021-07-20 15:40:00,52.15,52.25,52.1,52.25,244827.0,47.189,47.2795,47.1437,47.2795,244827.0
2021-07-20 15:50:00,52.25,52.27,52.07,52.13,489997.0,47.2795,47.2976,47.1166,47.1709,489997.0
2021-07-21 09:30:00,52.96,53.54,52.95,53.02,314535.0,47.9219,48.4467,47.9129,47.9762,314535.0
2021-07-21 09:40:00,53.01,53.42,52.93,53.33,316090.0,47.9672,48.3382,47.8948,48.2567,316090.0
2021-07-21 09:50:00,53.35,53.68,53.35,53.59,163522.0,48.2748,48.5734,48.2748,48.492,163522.0
2021-07-21 10:00:00,53.6,53.98,53.56,53.93,147500.0,48.501,48.8449,48.4648,48.7996,147500.0
2021-07-21 10:10:00,53.94,54.17,53.86,53.94,178311.0,48.8087,49.0168,48.7363,48.8087,178311.0
2021-07-21 10:20:00,53.94,54.2,53.79,53.81,132032.0,48.8087,49.044,48.673,48.6911,132032.0
2021-07-21 10:30:00,53.79,53.92,53.5,53.86,204059.0,48.673,48.7906,48.4106,48.7363,204059.0
2021-07-21 10:40:00,53.84,53.88,53.61,53.68,119479.0,48.7182,48.7544,48.5101,48.5734,119479.0
2021-07-21 10:50:00,53.68,53.82,53.62,53.69,128486.0,48.5734,48.7001,48.5191,48.5825,128486.0
2021-07-21 11:00:00,53.7,54.0,53.7,53.86,120137.0,48.5915,48.863,48.5915,48.7363,120137.0
2021-07-21 11:10:00,53.86,54.05,53.86,54.01,89021.0,48.7363,48.9082,48.7363,48.872,89021.0
2021-07-21 11:20:00,54.01,54.03,53.8,53.83,138550.0,48.872,48.8901,48.682,48.7092,138550.0
2021-07-21 11:30:00,53.85,54.07,53.82,54.04,86468.0,48.7273,48.9263,48.7001,48.8992,86468.0
2021-07-21 11:40:00,54.05,54.23,54.03,54.21,89325.0,48.9082,49.0711,48.8901,49.053,89325.0
2021-07-21 11:50:00,54.21,54.38,54.19,54.3,110543.0,49.053,49.2068,49.0349,49.1344,110543.0
2021-07-21 12:00:00,54.32,54.49,54.31,54.47,83791.0,49.1525,49.3064,49.1435,49.2883,83791.0
2021-07-21 12:10:00,54.47,54.48,54.32,54.39,57287.0,49.2883,49.2973,49.1525,49.2159,57287.0
2021-07-21 12:20:00,54.39,54.42,54.23,54.25,53243.0,49.2159,49.243,49.0711,49.0892,53243.0
2021-07-21 12:30:00,54.23,54.24,54.08,54.17,57406.0,49.0711,49.0802,48.9354,49.0168,57406.0
2021-07-21 12:40:00,54.17,54.24,54.14,54.21,50994.0,49.0168,49.0802,48.9897,49.053,50994.0
2021-07-21 12:50:00,54.22,54.23,54.12,54.22,43477.0,49.0621,49.0711,48.9716,49.0621,43477.0
2021-07-21 13:00:00,54.21,54.51,54.21,54.49,185572.0,49.053,49.3245,49.053,49.3064,185572.0
2021-07-21 13:10:00,54.48,54.49,54.34,54.41,42369.0,49.2973,49.3064,49.1706,49.234,42369.0
2021-07-21 13:20:00,54.38,54.39,54.23,54.37,47547.0,49.2068,49.2159,49.0711,49.1978,47547.0
2021-07-21 13:30:00,54.37,54.41,54.22,54.26,46925.0,49.1978,49.234,49.0621,49.0983,46925.0
2021-07-21 13:40:00,54.27,54.29,54.15,54.16,47300.0,49.1073,49.1254,48.9987,49.0078,47300.0
2021-07-21 13:50:00,54.14,54.2,54.11,54.15,34171.0,48.9897,49.044,48.9625,48.9987,34171.0
2021-07-21 14:00:00,54.16,54.2,54.11,54.11,32847.0,49.0078,49.044,48.9625,48.9625,32847.0
2021-07-21 14:10:00,54.1,54.11,53.97,54.02,40958.0,48.9535,48.9625,48.8358,48.8811,40958.0
2021-07-21 14:20:00,54.02,54.12,53.93,54.09,45932.0,48.8811,48.9716,48.7996,48.9444,45932.0
2021-07-21 14:30:00,54.09,54.15,54.06,54.15,35775.0,48.9444,48.9987,48.9173,48.9987,35775.0
2021-07-21 14:40:00,54.14,54.15,54.04,54.1,46096.0,48.9897,48.9987,48.8992,48.9535,46096.0
2021-07-21 14:50:00,54.08,54.09,54.03,54.06,36668.0,48.9354,48.9444,48.8901,48.9173,36668.0
2021-07-21 15:00:00,54.06,54.2,54.04,54.19,77315.0,48.9173,49.044,48.8992,49.0349,77315.0
2021-07-21 15:10:00,54.19,54.22,54.11,54.21,70019.0,49.0349,49.0621,48.9625,49.053,70019.0
2021-07-21 15:20:00,54.21,54.23,54.11,54.16,76387.0,49.053,49.0711,48.9625,49.0078,76387.0
2021-07-21 15:30:00,54.17,54.17,54.05,54.08,93421.0,49.0168,49.0168,48.9082,48.9354,93421.0
2021-07-21 15:40:00,54.08,54.15,53.97,53.98,120053.0,48.9354,48.9987,48.8358,48.8449,120053.0
2021-07-21 15:50:00,53.99,54.1,53.93,54.08,357415.0,48.8539,48.9535,48.7996,48.9354,357415.0
2021-07-22 09:30:00,53.82,53.82,52.8,53.33,174771.0,48.7001,48.7001,47.7771,48.2567,174771.0
2021-07-22 09:40:00,53.33,53.79,53.26,53.4,132518.0,48.2567,48.673,48.1934,48.3201,132518.0
2021-07-22 09:50:00,53.42,53.64,53.19,53.38,75475.0,48.3382,48.5372,48.13,48.302,75475.0
2021-07-22 10:00:00,53.4,53.5,53.14,53.5,101751.0,48.3201,48.4106,48.0848,48.4106,101751.0
2021-07-22 10:10:00,53.49,53.66,53.37,53.43,64427.0,48.4015,48.5553,48.2929,48.3472,64427.0
2021-07-22 10:20:00,53.42,53.45,53.21,53.28,55191.0,48.3382,48.3653,48.1481,48.2115,55191.0
2021-07-22 10:30:00,53.29,53.37,53.16,53.2,62605.0,48.2205,48.2929,48.1029,48.1391,62605.0
2021-07-22 10:40:00,53.17,53.25,52.99,53.01,59318.0,48.1119,48.1843,47.9491,47.9672,59318.0
2021-07-22 10:50:00,53.0,53.02,52.89,52.94,50170.0,47.9581,47.9762,47.8586,47.9038,50170.0
2021-07-22 11:00:00,52.95,52.98,52.82,52.98,71434.0,47.9129,47.94,47.7952,47.94,71434.0
2021-07-22 11:10:00,53.0,53.01,52.81,52.92,94485.0,47.9581,47.9672,47.7862,47.8857,94485.0
2021-07-22 11:20:00,52.92,53.01,52.79,52.98,77572.0,47.8857,47.9672,47.7681,47.94,77572.0
2021-07-22 11:30:00,52.98,53.17,52.92,53.16,124831.0,47.94,48.1119,47.8857,48.1029,124831.0
2021-07-22 11:40:00,53.17,53.24,53.07,53.11,68569.0,48.1119,48.1753,48.0215,48.0577,68569.0
2021-07-22 11:50:00,53.12,53.23,53.04,53.23,37990.0,48.0667,48.1662,47.9943,48.1662,37990.0
2021-07-22 12:00:00,53.24,53.29,53.14,53.16,38269.0,48.1753,48.2205,48.0848,48.1029,38269.0
2021-07-22 12:10:00,53.14,53.19,53.09,53.18,37515.0,48.0848,48.13,48.0396,48.121,37515.0
2021-07-22 12:20:00,53.16,53.34,53.13,53.33,30735.0,48.1029,48.2658,48.0757,48.2567,30735.0
2021-07-22 12:30:00,53.33,53.55,53.33,53.55,32811.0,48.2567,48.4558,48.2567,48.4558,32811.0
2021-07-22 12:40:00,53.54,53.55,53.43,53.47,44725.0,48.4467,48.4558,48.3472,48.3834,44725.0
2021-07-22 12:50:00,53.47,53.55,53.44,53.54,30702.0,48.3834,48.4558,48.3563,48.4467,30702.0
2021-07-22 13:00:00,53.55,53.6,53.51,53.6,28500.0,48.4558,48.501,48.4196,48.501,28500.0
2021-07-22 13:10:00,53.59,53.66,53.51,53.51,24167.0,48.492,48.5553,48.4196,48.4196,24167.0
2021-07-22 13:20:00,53.5,53.56,53.44,53.52,38247.0,48.4106,48.4648,48.3563,48.4286,38247.0
2021-07-22 13:30:00,53.53,53.54,53.46,53.5,23813.0,48.4377,48.4467,48.3744,48.4106,23813.0
2021-07-22 13:40:00,53.5,53.53,53.46,53.51,27989.0,48.4106,48.4377,48.3744,48.4196,27989.0
2021-07-22 13:50:00,53.5,53.65,53.5,53.64,32083.0,48.4106,48.5463,48.4106,48.5372,32083.0
2021-07-22 14:00:00,53.64,53.66,53.57,53.62,52862.0,48.5372,48.5553,48.4739,48.5191,52862.0
2021-07-22 14:10:00,53.62,53.74,53.62,53.7,33759.0,48.5191,48.6277,48.5191,48.5915,33759.0
2021-07-22 14:20:00,53.69,53.74,53.67,53.7,25168.0,48.5825,48.6277,48.5644,48.5915,25168.0
2021-07-22 14:30:00,53.69,53.7,53.63,53.67,41451.0,48.5825,48.5915,48.5282,48.5644,41451.0
2021-07-22 14:40:00,53.67,53.67,53.55,53.61,31471.0,48.5644,48.5644,48.4558,48.5101,31471.0
2021-07-22 14:50:00,53.62,53.62,53.56,53.61,23746.0,48.5191,48.5191,48.4648,48.5101,23746.0
2021-07-22 15:00:00,53.61,53.67,53.59,53.64,30860.0,48.5101,48.5644,48.492,48.5372,30860.0
2021-07-22 15:10:00,53.64,53.67,53.56,53.67,35645.0,48.5372,48.5644,48.4648,48.5644,35645.0
2021-07-22 15:20:00,53.66,53.71,53.6,53.6,35506.0,48.5553,48.6006,48.501,48.501,35506.0
2021-07-22 15:30:00,53.6,53.62,53.43,53.44,62146.0,48.501,48.5191,48.3472,48.3563,62146.0
2021-07-22 15:40:00,53.43,53.49,53.35,53.44,100369.0,48.3472,48.4015,48.2748,48.3563,100369.0
2021-07-22 15:50:00,53.44,53.44,53.32,53.4,226421.0,48.3563,48.3563,48.2477,48.3201,226421.0
2021-07-23 09:30:00,53.2,53.63,53.19,53.27,173397.0,48.1391,48.5282,48.13,48.2024,173397.0
2021-07-23 09:40:00,53.26,53.36,52.98,52.98,117202.0,48.1934,48.2839,47.94,47.94,117202.0
2021-07-23 09:50:00,52.95,53.01,52.66,52.7,75370.0,47.9129,47.9672,47.6505,47.6867,75370.0
2021-07-23 10:00:00,52.7,52.88,52.64,52.82,87717.0,47.6867,47.8495,47.6324,47.7952,87717.0
2021-07-23 10:10:00,52.81,52.94,52.66,52.73,68385.0,47.7862,47.9038,47.6505,47.7138,68385.0
2021-07-23 10:20:00,52.69,52.99,52.64,52.99,76134.0,47.6776,47.9491,47.6324,47.9491,76134.0
2021-07-23 10:30:00,52.96,53.16,52.86,53.1,90803.0,47.9219,48.1029,47.8314,48.0486,90803.0
2021-07-23 10:40:00,53.09,53.34,53.09,53.14,90667.0,48.0396,48.2658,48.0396,48.0848,90667.0
2021-07-23 10:50:00,53.16,53.23,53.02,53.21,54819.0,48.1029,48.1662,47.9762,48.1481,54819.0
2021-07-23 11:00:00,53.22,53.24,53.1,53.19,28123.0,48.1572,48.1753,48.0486,48.13,28123.0
2021-07-23 11:10:00,53.2,53.21,52.96,52.96,48884.0,48.1391,48.1481,47.9219,47.9219,48884.0
2021-07-23 11:20:00,52.96,53.09,52.95,53.07,29162.0,47.9219,48.0396,47.9129,48.0215,29162.0
2021-07-23 11:30:00,53.08,53.27,53.07,53.27,51445.0,48.0305,48.2024,48.0215,48.2024,51445.0
2021-07-23 11:40:00,53.28,53.33,53.06,53.07,171003.0,48.2115,48.2567,48.0124,48.0215,171003.0
2021-07-23 11:50:00,53.08,53.15,52.97,53.07,62328.0,48.0305,48.0938,47.931,48.0215,62328.0
2021-07-23 12:00:00,53.07,53.2,53.07,53.2,24540.0,48.0215,48.1391,48.0215,48.1391,24540.0
2021-07-23 12:10:00,53.17,53.25,53.15,53.16,28857.0,48.1119,48.1843,48.0938,48.1029,28857.0
2021-07-23 12:20:00,53.16,53.2,53.09,53.13,28065.0,48.1029,48.1391,48.0396,48.0757,28065.0
2021-07-23 12:30:00,53.13,53.14,53.03,53.09,37780.0,48.0757,48.0848,47.9853,48.0396,37780.0
2021-07-23 12:40:00,53.08,53.12,53.05,53.08,30652.0,48.0305,48.0667,48.0034,48.0305,30652.0
2021-07-23 12:50:00,53.08,53.11,53.04,53.11,28387.0,48.0305,48.0577,47.9943,48.0577,28387.0
2021-07-23 13:00:00,53.1,53.29,53.02,53.28,46444.0,48.0486,48.2205,47.9762,48.2115,46444.0
2021-07-23 13:10:00,53.29,53.32,53.19,53.26,41446.0,48.2205,48.2477,48.13,48.1934,41446.0
2021-07-23 13:20:00,53.26,53.26,53.18,53.21,28169.0,48.1934,48.1934,48.121,48.1481,28169.0
2021-07-23 13:30:00,53.21,53.33,53.19,53.33,53975.0,48.1481,48.2567,48.13,48.2567,53975.0
2021-07-23 13:40:00,53.33,53.47,53.32,53.47,37536.0,48.2567,48.3834,48.2477,48.3834,37536.0
2021-07-23 13:50:00,53.47,53.48,53.4,53.44,20905.0,48.3834,48.3925,48.3201,48.3563,20905.0
2021-07-23 14:00:00,53.42,53.43,53.26,53.33,55192.0,48.3382,48.3472,48.1934,48.2567,55192.0
2021-07-23 14:10:00,53.33,53.47,53.33,53.4,40136.0,48.2567,48.3834,48.2567,48.3201,40136.0
2021-07-23 14:20:00,53.4,53.44,53.38,53.41,19273.0,48.3201,48.3563,48.302,48.3291,19273.0
2021-07-23 14:30:00,53.4,53.52,53.39,53.52,35679.0,48.3201,48.4286,48.311,48.4286,35679.0
2021-07-23 14:40:00,53.52,53.53,53.48,53.51,34877.0,48.4286,48.4377,48.3925,48.4196,34877.0
2021-07-23 14:50:00,53.5,53.57,53.47,53.5,29808.0,48.4106,48.4739,48.3834,48.4106,29808.0
2021-07-23 15:00:00,53.51,53.51,53.4,53.47,62346.0,48.4196,48.4196,48.3201,48.3834,62346.0
2021-07-23 15:10:00,53.48,53.58,53.46,53.55,41194.0,48.3925,48.4829,48.3744,48.4558,41194.0
2021-07-23 15:20:00,53.56,53.61,53.54,53.59,40609.0,48.4648,48.5101,48.4467,48.492,40609.0
2021-07-23 15:30:00,53.6,53.7,53.6,53.67,50651.0,48.501,48.5915,48.501,48.5644,50651.0
2021-07-23 15:40:00,53.66,53.67,53.52,53.54,59198.0,48.5553,48.5644,48.4286,48.4467,59198.0
2021-07-23 15:50:00,53.54,53.57,53.41,53.43,224888.0,48.4467,48.4739,48.3291,48.3472,224888.0
2021-07-26 09:30:00,53.83,54.74,53.78,54.28,136599.0,48.7092,49.5326,48.6639,49.1163,136599.0
2021-07-26 09:40:00,54.28,54.34,53.91,54.29,77416.0,49.1163,49.1706,48.7815,49.1254,77416.0
2021-07-26 09:50:00,54.24,54.58,54.16,54.38,112959.0,49.0802,49.3878,49.0078,49.2068,112959.0
2021-07-26 10:00:00,54.39,54.71,54.32,54.57,83684.0,49.2159,49.5054,49.1525,49.3788,83684.0
2021-07-26 10:10:00,54.56,54.73,54.49,54.64,54479.0,49.3697,49.5235,49.3064,49.4421,54479.0
2021-07-26 10:20:00,54.65,54.71,54.5,54.54,62491.0,49.4512,49.5054,49.3154,49.3516,62491.0
2021-07-26 10:30:00,54.53,54.62,54.2,54.24,61918.0,49.3426,49.424,49.044,49.0802,61918.0
2021-07-26 10:40:00,54.24,54.4,54.13,54.36,64647.0,49.0802,49.2249,48.9806,49.1887,64647.0
2021-07-26 10:50:00,54.33,54.37,54.12,54.18,35520.0,49.1616,49.1978,48.9716,49.0259,35520.0
2021-07-26 11:00:00,54.19,54.31,54.09,54.24,54568.0,49.0349,49.1435,48.9444,49.0802,54568.0
2021-07-26 11:10:00,54.23,54.42,54.18,54.38,49644.0,49.0711,49.243,49.0259,49.2068,49644.0
2021-07-26 11:20:00,54.37,54.47,54.28,54.42,51282.0,49.1978,49.2883,49.1163,49.243,51282.0
2021-07-26 11:30:00,54.46,54.5,54.34,54.44,48079.0,49.2792,49.3154,49.1706,49.2611,48079.0
2021-07-26 11:40:00,54.45,54.54,54.43,54.52,73474.0,49.2702,49.3516,49.2521,49.3335,73474.0
2021-07-26 11:50:00,54.51,54.57,54.44,54.47,28638.0,49.3245,49.3788,49.2611,49.2883,28638.0
2021-07-26 12:00:00,54.46,54.49,54.22,54.24,65184.0,49.2792,49.3064,49.0621,49.0802,65184.0
2021-07-26 12:10:00,54.23,54.27,54.16,54.27,25055.0,49.0711,49.1073,49.0078,49.1073,25055.0
2021-07-26 12:20:00,54.27,54.33,54.26,54.31,25908.0,49.1073,49.1616,49.0983,49.1435,25908.0
2021-07-26 12:30:00,54.32,54.37,54.27,54.34,39054.0,49.1525,49.1978,49.1073,49.1706,39054.0
2021-07-26 12:40:00,54.34,54.47,54.28,54.46,41689.0,49.1706,49.2883,49.1163,49.2792,41689.0
2021-07-26 12:50:00,54.45,54.47,54.3,54.34,34564.0,49.2702,49.2883,49.1344,49.1706,34564.0
2021-07-26 13:00:00,54.34,54.41,54.33,54.35,31053.0,49.1706,49.234,49.1616,49.1797,31053.0
2021-07-26 13:10:00,54.33,54.33,54.25,54.3,22097.0,49.1616,49.1616,49.0892,49.1344,22097.0
2021-07-26 13:20:00,54.3,54.39,54.3,54.37,27414.0,49.1344,49.2159,49.1344,49.1978,27414.0
2021-07-26 13:30:00,54.38,54.38,54.27,54.27,19435.0,49.2068,49.2068,49.1073,49.1073,19435.0
2021-07-26 13:40:00,54.26,54.28,54.13,54.2,40618.0,49.0983,49.1163,48.9806,49.044,40618.0
2021-07-26 13:50:00,54.19,54.33,54.17,54.3,44783.0,49.0349,49.1616,49.0168,49.1344,44783.0
2021-07-26 14:00:00,54.31,54.35,54.26,54.35,14722.0,49.1435,49.1797,49.0983,49.1797,14722.0
2021-07-26 14:10:00,54.34,54.46,54.3,54.46,23428.0,49.1706,49.2792,49.1344,49.2792,23428.0
2021-07-26 14:20:00,54.45,54.48,54.36,54.46,42932.0,49.2702,49.2973,49.1887,49.2792,42932.0
2021-07-26 14:30:00,54.46,54.53,54.44,54.49,30037.0,49.2792,49.3426,49.2611,49.3064,30037.0
2021-07-26 14:40:00,54.48,54.51,54.46,54.46,17104.0,49.2973,49.3245,49.2792,49.2792,17104.0
2021-07-26 14:50:00,54.45,54.48,54.36,54.38,26898.0,49.2702,49.2973,49.1887,49.2068,26898.0
2021-07-26 15:00:00,54.39,54.45,54.39,54.43,22816.0,49.2159,49.2702,49.2159,49.2521,22816.0
2021-07-26 15:10:00,54.44,54.45,54.36,54.43,80076.0,49.2611,49.2702,49.1887,49.2521,80076.0
2021-07-26 15:20:00,54.43,54.44,54.4,54.41,28162.0,49.2521,49.2611,49.2249,49.234,28162.0
2021-07-26 15:30:00,54.41,54.46,54.36,54.45,84881.0,49.234,49.2792,49.1887,49.2702,84881.0
2021-07-26 15:40:00,54.46,54.59,54.42,54.54,104553.0,49.2792,49.3969,49.243,49.3516,104553.0
2021-07-26 15:50:00,54.55,54.66,54.54,54.66,417476.0,49.3607,49.4602,49.3516,49.4602,417476.0
2021-07-27 09:30:00,53.99,54.33,53.67,53.86,202948.0,48.8539,49.1616,48.5644,48.7363,202948.0
2021-07-27 09:40:00,53.84,54.09,53.72,54.01,58374.0,48.7182,48.9444,48.6096,48.872,58374.0
2021-07-27 09:50:00,53.98,54.08,53.62,53.75,54478.0,48.8449,48.9354,48.5191,48.6368,54478.0
2021-07-27 10:00:00,53.72,53.98,53.68,53.92,46264.0,48.6096,48.8449,48.5734,48.7906,46264.0
2021-07-27 10:10:00,53.92,53.95,53.65,53.95,46063.0,48.7906,48.8177,48.5463,48.8177,46063.0
2021-07-27 10:20:00,53.97,54.18,53.96,54.13,73876.0,48.8358,49.0259,48.8268,48.9806,73876.0
2021-07-27 10:30:00,54.14,54.21,54.05,54.13,66917.0,48.9897,49.053,48.9082,48.9806,66917.0
2021-07-27 10:40:00,54.12,54.19,53.77,53.87,117654.0,48.9716,49.0349,48.6549,48.7454,117654.0
2021-07-27 10:50:00,53.87,54.26,53.79,54.2,71171.0,48.7454,49.0983,48.673,49.044,71171.0
2021-07-27 11:00:00,54.18,54.48,54.16,54.41,74908.0,49.0259,49.2973,49.0078,49.234,74908.0
2021-07-27 11:10:00,54.41,54.46,54.16,54.18,45428.0,49.234,49.2792,49.0078,49.0259,45428.0
2021-07-27 11:20:00,54.18,54.2,54.0,54.09,34119.0,49.0259,49.044,48.863,48.9444,34119.0
2021-07-27 11:30:00,54.1,54.16,53.96,54.03,51942.0,48.9535,49.0078,48.8268,48.8901,51942.0
2021-07-27 11:40:00,54.0,54.15,53.97,54.1,34561.0,48.863,48.9987,48.8358,48.9535,34561.0
2021-07-27 11:50:00,54.11,54.17,54.06,54.15,24855.0,48.9625,49.0168,48.9173,48.9987,24855.0
2021-07-27 12:00:00,54.1,54.1,53.89,53.97,31616.0,48.9535,48.9535,48.7634,48.8358,31616.0
2021-07-27 12:10:00,53.92,53.93,53.75,53.81,25195.0,48.7906,48.7996,48.6368,48.6911,25195.0
2021-07-27 12:20:00,53.79,53.8,53.71,53.76,33144.0,48.673,48.682,48.6006,48.6458,33144.0
2021-07-27 12:30:00,53.75,53.78,53.68,53.69,45563.0,48.6368,48.6639,48.5734,48.5825,45563.0
2021-07-27 12:40:00,53.67,53.77,53.61,53.72,33534.0,48.5644,48.6549,48.5101,48.6096,33534.0
2021-07-27 12:50:00,53.72,53.85,53.69,53.83,36030.0,48.6096,48.7273,48.5825,48.7092,36030.0
2021-07-27 13:00:00,53.83,54.02,53.82,54.02,42203.0,48.7092,48.8811,48.7001,48.8811,42203.0
2021-07-27 13:10:00,54.0,54.01,53.9,53.94,22214.0,48.863,48.872,48.7725,48.8087,22214.0
2021-07-27 13:20:00,53.95,53.97,53.86,53.9,27953.0,48.8177,48.8358,48.7363,48.7725,27953.0
2021-07-27 13:30:00,53.9,54.02,53.84,54.01,35041.0,48.7725,48.8811,48.7182,48.872,35041.0
2021-07-27 13:40:00,54.0,54.11,53.99,54.07,29892.0,48.863,48.9625,48.8539,48.9263,29892.0
2021-07-27 13:50:00,54.06,54.07,53.98,54.0,25566.0,48.9173,48.9263,48.8449,48.863,25566.0
2021-07-27 14:00:00,54.0,54.04,53.96,54.04,28511.0,48.863,48.8992,48.8268,48.8992,28511.0
2021-07-27 14:10:00,54.05,54.19,54.02,54.19,35769.0,48.9082,49.0349,48.8811,49.0349,35769.0
2021-07-27 14:20:00,54.19,54.21,54.12,54.15,30071.0,49.0349,49.053,48.9716,48.9987,30071.0
2021-07-27 14:30:00,54.16,54.23,54.11,54.21,31231.0,49.0078,49.0711,48.9625,49.053,31231.0
2021-07-27 14:40:00,54.21,54.26,54.14,54.24,30935.0,49.053,49.0983,48.9897,49.0802,30935.0
2021-07-27 14:50:00,54.23,54.26,54.13,54.22,38436.0,49.0711,49.0983,48.9806,49.0621,38436.0
2021-07-27 15:00:00,54.22,54.35,54.22,54.31,36782.0,49.0621,49.1797,49.0621,49.1435,36782.0
2021-07-27 15:10:00,54.3,54.31,54.17,54.17,45410.0,49.1344,49.1435,49.0168,49.0168,45410.0
2021-07-27 15:20:00,54.18,54.22,54.12,54.21,48004.0,49.0259,49.0621,48.9716,49.053,48004.0
2021-07-27 15:30:00,54.21,54.21,54.06,54.12,94875.0,49.053,49.053,48.9173,48.9716,94875.0
2021-07-27 15:40:00,54.13,54.2,54.09,54.12,102402.0,48.9806,49.044,48.9444,48.9716,102402.0
2021-07-27 15:50:00,54.13,54.38,54.12,54.35,331168.0,48.9806,49.2068,48.9716,49.1797,331168.0
2021-07-28 09:30:00,54.65,54.95,54.36,54.86,99461.0,49.4512,49.7226,49.1887,49.6412,99461.0
2021-07-28 09:40:00,54.81,55.1,54.6,55.07,106457.0,49.5959,49.8583,49.4059,49.8312,106457.0
2021-07-28 09:50:00,55.07,55.1,54.5,54.55,75079.0,49.8312,49.8583,49.3154,49.3607,75079.0
2021-07-28 10:00:00,54.56,54.7,54.42,54.54,51161.0,49.3697,49.4964,49.243,49.3516,51161.0
2021-07-28 10:10:00,54.57,54.57,54.27,54.28,51398.0,49.3788,49.3788,49.1073,49.1163,51398.0
2021-07-28 10:20:00,54.3,54.42,54.17,54.26,49205.0,49.1344,49.243,49.0168,49.0983,49205.0
2021-07-28 10:30:00,54.25,54.37,54.19,54.2,59551.0,49.0892,49.1978,49.0349,49.044,59551.0
2021-07-28 10:40:00,54.16,54.47,54.14,54.46,73806.0,49.0078,49.2883,48.9897,49.2792,73806.0
2021-07-28 10:50:00,54.49,54.54,54.4,54.53,39364.0,49.3064,49.3516,49.2249,49.3426,39364.0
2021-07-28 11:00:00,54.51,54.63,54.48,54.53,56567.0,49.3245,49.4331,49.2973,49.3426,56567.0
2021-07-28 11:10:00,54.53,54.76,54.5,54.7,33421.0,49.3426,49.5507,49.3154,49.4964,33421.0
2021-07-28 11:20:00,54.69,54.84,54.66,54.82,42081.0,49.4873,49.6231,49.4602,49.605,42081.0
2021-07-28 11:30:00,54.81,55.0,54.81,54.96,40360.0,49.5959,49.7679,49.5959,49.7317,40360.0
2021-07-28 11:40:00,54.97,55.03,54.94,55.01,37745.0,49.7407,49.795,49.7136,49.7769,37745.0
2021-07-28 11:50:00,55.03,55.25,55.02,55.18,106533.0,49.795,49.9941,49.786,49.9307,106533.0
2021-07-28 12:00:00,55.18,55.19,55.0,55.04,49394.0,49.9307,49.9398,49.7679,49.8041,49394.0
2021-07-28 12:10:00,55.06,55.16,54.98,55.15,38897.0,49.8221,49.9126,49.7498,49.9036,38897.0
2021-07-28 12:20:00,55.16,55.16,54.9,54.9,27848.0,49.9126,49.9126,49.6774,49.6774,27848.0
2021-07-28 12:30:00,54.91,55.04,54.91,54.99,33732.0,49.6864,49.8041,49.6864,49.7588,33732.0
2021-07-28 12:40:00,54.98,55.08,54.97,55.05,23699.0,49.7498,49.8402,49.7407,49.8131,23699.0
2021-07-28 12:50:00,55.06,55.13,55.04,55.07,29922.0,49.8221,49.8855,49.8041,49.8312,29922.0
2021-07-28 13:00:00,55.08,55.26,55.08,55.16,37684.0,49.8402,50.0031,49.8402,49.9126,37684.0
2021-07-28 13:10:00,55.16,55.21,55.16,55.18,37586.0,49.9126,49.9579,49.9126,49.9307,37586.0
2021-07-28 13:20:00,55.19,55.25,55.18,55.23,28840.0,49.9398,49.9941,49.9307,49.976,28840.0
2021-07-28 13:30:00,55.25,55.27,55.16,55.17,31344.0,49.9941,50.0122,49.9126,49.9217,31344.0
2021-07-28 13:40:00,55.18,55.18,55.09,55.15,33361.0,49.9307,49.9307,49.8493,49.9036,33361.0
2021-07-28 13:50:00,55.18,55.19,55.11,55.14,21221.0,49.9307,49.9398,49.8674,49.8945,21221.0
2021-07-28 14:00:00,55.12,55.33,55.09,55.24,50048.0,49.8764,50.0665,49.8493,49.985,50048.0
2021-07-28 14:10:00,55.22,55.27,55.14,55.19,40608.0,49.9669,50.0122,49.8945,49.9398,40608.0
2021-07-28 14:20:00,55.17,55.28,55.16,55.28,56808.0,49.9217,50.0212,49.9126,50.0212,56808.0
2021-07-28 14:30:00,55.28,55.45,55.28,55.4,77355.0,50.0212,50.175,50.0212,50.1298,77355.0
2021-07-28 14:40:00,55.4,55.67,55.38,55.64,50661.0,50.1298,50.3741,50.1117,50.347,50661.0
2021-07-28 14:50:00,55.65,55.7,55.56,55.66,53109.0,50.356,50.4013,50.2746,50.3651,53109.0
2021-07-28 15:00:00,55.66,55.81,55.57,55.61,75540.0,50.3651,50.5008,50.2836,50.3198,75540.0
2021-07-28 15:10:00,55.6,55.6,55.43,55.45,65259.0,50.3108,50.3108,50.1569,50.175,65259.0
2021-07-28 15:20:00,55.46,55.49,55.34,55.48,44545.0,50.1841,50.2112,50.0755,50.2022,44545.0
2021-07-28 15:30:00,55.48,55.52,55.33,55.33,52505.0,50.2022,50.2384,50.0665,50.0665,52505.0
2021-07-28 15:40:00,55.33,55.35,55.23,55.24,106018.0,50.0665,50.0846,49.976,49.985,106018.0
2021-07-28 15:50:00,55.25,55.39,55.24,55.28,283286.0,49.9941,50.1208,49.985,50.0212,283286.0
2021-07-29 09:30:00,56.07,56.27,55.5,55.74,122100.0,50.7361,50.917,50.2203,50.4375,122100.0
2021-07-29 09:40:00,55.73,55.79,55.51,55.67,84331.0,50.4284,50.4827,50.2293,50.3741,84331.0
2021-07-29 09:50:00,55.65,55.86,55.47,55.64,73240.0,50.356,50.546,50.1931,50.347,73240.0
2021-07-29 10:00:00,55.62,55.81,55.51,55.76,57010.0,50.3289,50.5008,50.2293,50.4556,57010.0
2021-07-29 10:10:00,55.8,56.2,55.75,56.19,37890.0,50.4918,50.8537,50.4465,50.8447,37890.0
2021-07-29 10:20:00,56.19,56.21,55.82,55.86,56919.0,50.8447,50.8627,50.5098,50.546,56919.0
2021-07-29 10:30:00,55.85,56.04,55.82,56.04,41696.0,50.537,50.7089,50.5098,50.7089,41696.0
2021-07-29 10:40:00,56.05,56.18,55.97,56.1,53406.0,50.718,50.8356,50.6456,50.7632,53406.0
2021-07-29 10:50:00,56.11,56.11,55.87,55.98,69715.0,50.7723,50.7723,50.5551,50.6546,69715.0
2021-07-29 11:00:00,55.97,55.97,55.79,55.9,35494.0,50.6456,50.6456,50.4827,50.5822,35494.0
2021-07-29 11:10:00,55.9,55.94,55.75,55.89,46845.0,50.5822,50.6184,50.4465,50.5732,46845.0
2021-07-29 11:20:00,55.88,56.04,55.88,55.96,50965.0,50.5641,50.7089,50.5641,50.6365,50965.0
2021-07-29 11:30:00,55.94,56.33,55.94,56.27,74147.0,50.6184,50.9713,50.6184,50.917,74147.0
2021-07-29 11:40:00,56.28,56.35,56.26,56.34,73118.0,50.9261,50.9894,50.908,50.9804,73118.0
2021-07-29 11:50:00,56.33,56.34,56.22,56.26,73424.0,50.9713,50.9804,50.8718,50.908,73424.0
2021-07-29 12:00:00,56.26,56.33,56.15,56.28,42997.0,50.908,50.9713,50.8085,50.9261,42997.0
2021-07-29 12:10:00,56.28,56.28,56.2,56.27,27742.0,50.9261,50.9261,50.8537,50.917,27742.0
2021-07-29 12:20:00,56.27,56.35,56.23,56.32,27805.0,50.917,50.9894,50.8808,50.9623,27805.0
2021-07-29 12:30:00,56.32,56.37,56.3,56.32,32324.0,50.9623,51.0075,50.9442,50.9623,32324.0
2021-07-29 12:40:00,56.32,56.36,56.19,56.21,39042.0,50.9623,50.9985,50.8447,50.8627,39042.0
2021-07-29 12:50:00,56.22,56.35,56.22,56.35,54567.0,50.8718,50.9894,50.8718,50.9894,54567.0
2021-07-29 13:00:00,56.34,56.47,56.34,56.43,42246.0,50.9804,51.098,50.9804,51.0618,42246.0
2021-07-29 13:10:00,56.43,56.45,56.4,56.43,35016.0,51.0618,51.0799,51.0347,51.0618,35016.0
2021-07-29 13:20:00,56.42,56.42,56.34,56.35,47389.0,51.0528,51.0528,50.9804,50.9894,47389.0
2021-07-29 13:30:00,56.34,56.35,56.18,56.21,32285.0,50.9804,50.9894,50.8356,50.8627,32285.0
2021-07-29 13:40:00,56.23,56.24,56.14,56.21,32887.0,50.8808,50.8899,50.7994,50.8627,32887.0
2021-07-29 13:50:00,56.21,56.27,56.11,56.17,46997.0,50.8627,50.917,50.7723,50.8266,46997.0
2021-07-29 14:00:00,56.16,56.17,56.02,56.05,32262.0,50.8175,50.8266,50.6908,50.718,32262.0
2021-07-29 14:10:00,56.05,56.07,55.96,56.04,41406.0,50.718,50.7361,50.6365,50.7089,41406.0
2021-07-29 14:20:00,56.04,56.19,56.04,56.19,49536.0,50.7089,50.8447,50.7089,50.8447,49536.0
2021-07-29 14:30:00,56.18,56.21,56.04,56.05,75106.0,50.8356,50.8627,50.7089,50.718,75106.0
2021-07-29 14:40:00,56.05,56.07,55.95,55.97,49788.0,50.718,50.7361,50.6275,50.6456,49788.0
2021-07-29 14:50:00,55.97,56.05,55.92,56.03,68854.0,50.6456,50.718,50.6003,50.6999,68854.0
2021-07-29 15:00:00,56.02,56.04,55.89,55.91,42048.0,50.6908,50.7089,50.5732,50.5913,42048.0
2021-07-29 15:10:00,55.91,55.92,55.79,55.81,68244.0,50.5913,50.6003,50.4827,50.5008,68244.0
2021-07-29 15:20:00,55.82,55.88,55.8,55.84,52630.0,50.5098,50.5641,50.4918,50.5279,52630.0
2021-07-29 15:30:00,55.84,55.93,55.84,55.89,59429.0,50.5279,50.6094,50.5279,50.5732,59429.0
2021-07-29 15:40:00,55.88,55.9,55.77,55.84,119539.0,50.5641,50.5822,50.4646,50.5279,119539.0
2021-07-29 15:50:00,55.83,55.94,55.81,55.92,313674.0,50.5189,50.6184,50.5008,50.6003,313674.0
2021-07-30 09:30:00,55.5,56.09,55.5,55.76,245905.0,50.2203,50.7542,50.2203,50.4556,245905.0
2021-07-30 09:40:00,55.75,55.79,55.47,55.72,68001.0,50.4465,50.4827,50.1931,50.4194,68001.0
2021-07-30 09:50:00,55.72,55.76,55.45,55.61,52711.0,50.4194,50.4556,50.175,50.3198,52711.0
2021-07-30 10:00:00,55.58,55.73,55.52,55.72,54959.0,50.2927,50.4284,50.2384,50.4194,54959.0
2021-07-30 10:10:00,55.7,55.79,55.45,55.46,62588.0,50.4013,50.4827,50.175,50.1841,62588.0
2021-07-30 10:20:00,55.43,55.51,55.26,55.27,62054.0,50.1569,50.2293,50.0031,50.0122,62054.0
2021-07-30 10:30:00,55.28,55.41,55.26,55.28,53212.0,50.0212,50.1389,50.0031,50.0212,53212.0
2021-07-30 10:40:00,55.27,55.36,55.03,55.22,74083.0,50.0122,50.0936,49.795,49.9669,74083.0
2021-07-30 10:50:00,55.23,55.27,55.07,55.1,43339.0,49.976,50.0122,49.8312,49.8583,43339.0
2021-07-30 11:00:00,55.09,55.2,55.03,55.18,33146.0,49.8493,49.9488,49.795,49.9307,33146.0
2021-07-30 11:10:00,55.16,55.28,55.15,55.23,36209.0,49.9126,50.0212,49.9036,49.976,36209.0
2021-07-30 11:20:00,55.24,55.3,55.12,55.13,30867.0,49.985,50.0393,49.8764,49.8855,30867.0
2021-07-30 11:30:00,55.12,55.19,54.87,54.9,38524.0,49.8764,49.9398,49.6502,49.6774,38524.0
2021-07-30 11:40:00,54.89,55.04,54.88,54.98,43275.0,49.6683,49.8041,49.6593,49.7498,43275.0
2021-07-30 11:50:00,54.98,55.09,54.98,55.03,27413.0,49.7498,49.8493,49.7498,49.795,27413.0
2021-07-30 12:00:00,55.04,55.07,54.94,55.05,28740.0,49.8041,49.8312,49.7136,49.8131,28740.0
2021-07-30 12:10:00,55.05,55.1,55.03,55.06,47566.0,49.8131,49.8583,49.795,49.8221,47566.0
2021-07-30 12:20:00,55.07,55.11,55.02,55.08,26916.0,49.8312,49.8674,49.786,49.8402,26916.0
2021-07-30 12:30:00,55.08,55.14,55.06,55.13,45439.0,49.8402,49.8945,49.8221,49.8855,45439.0
2021-07-30 12:40:00,55.12,55.19,55.11,55.15,49229.0,49.8764,49.9398,49.8674,49.9036,49229.0
2021-07-30 12:50:00,55.14,55.22,55.02,55.03,42972.0,49.8945,49.9669,49.786,49.795,42972.0
2021-07-30 13:00:00,55.04,55.04,54.86,54.89,33865.0,49.8041,49.8041,49.6412,49.6683,33865.0
2021-07-30 13:10:00,54.9,55.02,54.86,54.94,49497.0,49.6774,49.786,49.6412,49.7136,49497.0
2021-07-30 13:20:00,54.95,54.95,54.79,54.82,24053.0,49.7226,49.7226,49.5778,49.605,24053.0
2021-07-30 13:30:00,54.83,54.92,54.78,54.91,40439.0,49.614,49.6955,49.5688,49.6864,40439.0
2021-07-30 13:40:00,54.91,55.07,54.91,55.05,133187.0,49.6864,49.8312,49.6864,49.8131,133187.0
2021-07-30 13:50:00,55.02,55.06,54.96,55.02,31954.0,49.786,49.8221,49.7317,49.786,31954.0
2021-07-30 14:00:00,55.05,55.05,54.93,55.03,31409.0,49.8131,49.8131,49.7045,49.795,31409.0
2021-07-30 14:10:00,55.03,55.2,55.01,55.17,36910.0,49.795,49.9488,49.7769,49.9217,36910.0
2021-07-30 14:20:00,55.19,55.22,55.04,55.04,33519.0,49.9398,49.9669,49.8041,49.8041,33519.0
2021-07-30 14:30:00,55.03,55.09,54.98,54.98,49215.0,49.795,49.8493,49.7498,49.7498,49215.0
2021-07-30 14:40:00,54.98,55.1,54.98,55.08,38623.0,49.7498,49.8583,49.7498,49.8402,38623.0
2021-07-30 14:50:00,55.08,55.18,55.08,55.17,54291.0,49.8402,49.9307,49.8402,49.9217,54291.0
2021-07-30 15:00:00,55.17,55.26,55.14,55.23,67682.0,49.9217,50.0031,49.8945,49.976,67682.0
2021-07-30 15:10:00,55.24,55.28,55.19,55.19,59350.0,49.985,50.0212,49.9398,49.9398,59350.0
2021-07-30 15:20:00,55.2,55.23,55.12,55.17,38162.0,49.9488,49.976,49.8764,49.9217,38162.0
2021-07-30 15:30:00,55.18,55.33,55.18,55.25,118835.0,49.9307,50.0665,49.9307,49.9941,118835.0
2021-07-30 15:40:00,55.25,55.28,55.16,55.21,89192.0,49.9941,50.0212,49.9126,49.9579,89192.0
2021-07-30 15:50:00,55.2,55.26,55.13,55.24,351580.0,49.9488,50.0031,49.8855,49.985,351580.0
2021-08-02 09:30:00,55.29,55.79,55.03,55.68,164501.0,50.0303,50.4827,49.795,50.3832,164501.0
2021-08-02 09:40:00,55.72,56.39,55.72,56.35,127040.0,50.4194,51.0256,50.4194,50.9894,127040.0
2021-08-02 09:50:00,56.37,56.4,56.15,56.22,110619.0,51.0075,51.0347,50.8085,50.8718,110619.0
2021-08-02 10:00:00,56.21,56.41,56.11,56.11,118043.0,50.8627,51.0437,50.7723,50.7723,118043.0
2021-08-02 10:10:00,56.12,56.2,55.68,55.68,82431.0,50.7813,50.8537,50.3832,50.3832,82431.0
2021-08-02 10:20:00,55.68,55.71,55.39,55.46,97644.0,50.3832,50.4103,50.1208,50.1841,97644.0
2021-08-02 10:30:00,55.46,55.61,55.41,55.45,87490.0,50.1841,50.3198,50.1389,50.175,87490.0
2021-08-02 10:40:00,55.44,55.44,55.23,55.24,81520.0,50.166,50.166,49.976,49.985,81520.0
2021-08-02 10:50:00,55.23,55.32,55.01,55.08,146811.0,49.976,50.0574,49.7769,49.8402,146811.0
2021-08-02 11:00:00,55.07,55.15,54.99,54.99,106946.0,49.8312,49.9036,49.7588,49.7588,106946.0
2021-08-02 11:10:00,54.98,55.08,54.77,54.78,102712.0,49.7498,49.8402,49.5597,49.5688,102712.0
2021-08-02 11:20:00,54.78,54.8,54.65,54.68,124637.0,49.5688,49.5869,49.4512,49.4783,124637.0
2021-08-02 11:30:00,54.69,54.69,54.37,54.53,186437.0,49.4873,49.4873,49.1978,49.3426,186437.0
2021-08-02 11:40:00,54.52,54.62,54.43,54.61,108920.0,49.3335,49.424,49.2521,49.415,108920.0
2021-08-02 11:50:00,54.6,54.64,54.39,54.39,54872.0,49.4059,49.4421,49.2159,49.2159,54872.0
2021-08-02 12:00:00,54.4,54.41,54.23,54.39,145288.0,49.2249,49.234,49.0711,49.2159,145288.0
2021-08-02 12:10:00,54.38,54.63,54.34,54.59,84957.0,49.2068,49.4331,49.1706,49.3969,84957.0
2021-08-02 12:20:00,54.6,54.62,54.45,54.62,60592.0,49.4059,49.424,49.2702,49.424,60592.0
2021-08-02 12:30:00,54.62,54.81,54.59,54.8,152024.0,49.424,49.5959,49.3969,49.5869,152024.0
2021-08-02 12:40:00,54.8,54.83,54.69,54.77,116476.0,49.5869,49.614,49.4873,49.5597,116476.0
2021-08-02 12:50:00,54.77,54.8,54.67,54.74,72079.0,49.5597,49.5869,49.4692,49.5326,72079.0
2021-08-02 13:00:00,54.74,54.8,54.57,54.62,84377.0,49.5326,49.5869,49.3788,49.424,84377.0
2021-08-02 13:10:00,54.62,54.82,54.61,54.82,56455.0,49.424,49.605,49.415,49.605,56455.0
2021-08-02 13:20:00,54.82,54.84,54.73,54.76,50982.0,49.605,49.6231,49.5235,49.5507,50982.0
2021-08-02 13:30:00,54.76,54.85,54.66,54.76,56233.0,49.5507,49.6321,49.4602,49.5507,56233.0
2021-08-02 13:40:00,54.76,54.84,54.67,54.69,50165.0,49.5507,49.6231,49.4692,49.4873,50165.0
2021-08-02 13:50:00,54.7,54.75,54.62,54.73,46581.0,49.4964,49.5416,49.424,49.5235,46581.0
2021-08-02 14:00:00,54.72,54.87,54.63,54.87,63892.0,49.5145,49.6502,49.4331,49.6502,63892.0
2021-08-02 14:10:00,54.86,55.04,54.85,55.01,82024.0,49.6412,49.8041,49.6321,49.7769,82024.0
2021-08-02 14:20:00,55.02,55.05,54.94,54.99,50092.0,49.786,49.8131,49.7136,49.7588,50092.0
2021-08-02 14:30:00,54.99,55.09,54.94,55.09,46358.0,49.7588,49.8493,49.7136,49.8493,46358.0
2021-08-02 14:40:00,55.11,55.11,55.0,55.05,83043.0,49.8674,49.8674,49.7679,49.8131,83043.0
2021-08-02 14:50:00,55.05,55.1,55.01,55.08,56391.0,49.8131,49.8583,49.7769,49.8402,56391.0
2021-08-02 15:00:00,55.06,55.11,54.98,54.98,65905.0,49.8221,49.8674,49.7498,49.7498,65905.0
2021-08-02 15:10:00,54.97,55.0,54.91,54.98,56185.0,49.7407,49.7679,49.6864,49.7498,56185.0
2021-08-02 15:20:00,54.98,55.0,54.79,54.83,86190.0,49.7498,49.7679,49.5778,49.614,86190.0
2021-08-02 15:30:00,54.83,54.86,54.65,54.65,113502.0,49.614,49.6412,49.4512,49.4512,113502.0
2021-08-02 15:40:00,54.66,54.67,54.48,54.5,131069.0,49.4602,49.4692,49.2973,49.3154,131069.0
2021-08-02 15:50:00,54.5,54.6,54.43,54.46,434905.0,49.3154,49.4059,49.2521,49.2792,434905.0
2021-08-03 09:30:00,54.28,54.75,54.08,54.15,206794.0,49.1163,49.5416,48.9354,48.9987,206794.0
2021-08-03 09:40:00,54.13,54.38,53.7,53.71,148716.0,48.9806,49.2068,48.5915,48.6006,148716.0
2021-08-03 09:50:00,53.71,54.16,53.66,54.1,128872.0,48.6006,49.0078,48.5553,48.9535,128872.0
2021-08-03 10:00:00,54.12,54.59,54.08,54.47,104569.0,48.9716,49.3969,48.9354,49.2883,104569.0
2021-08-03 10:10:00,54.47,54.76,54.32,54.69,142488.0,49.2883,49.5507,49.1525,49.4873,142488.0
2021-08-03 10:20:00,54.69,54.84,54.59,54.72,86136.0,49.4873,49.6231,49.3969,49.5145,86136.0
2021-08-03 10:30:00,54.71,54.85,54.51,54.82,116115.0,49.5054,49.6321,49.3245,49.605,116115.0
2021-08-03 10:40:00,54.8,55.03,54.71,54.9,84980.0,49.5869,49.795,49.5054,49.6774,84980.0
2021-08-03 10:50:00,54.91,54.93,54.49,54.52,102615.0,49.6864,49.7045,49.3064,49.3335,102615.0
2021-08-03 11:00:00,54.52,55.03,54.52,54.91,91198.0,49.3335,49.795,49.3335,49.6864,91198.0
2021-08-03 11:10:00,54.91,55.08,54.86,55.0,61307.0,49.6864,49.8402,49.6412,49.7679,61307.0
2021-08-03 11:20:00,55.0,55.34,54.95,55.29,110577.0,49.7679,50.0755,49.7226,50.0303,110577.0
2021-08-03 11:30:00,55.3,55.48,55.22,55.46,119916.0,50.0393,50.2022,49.9669,50.1841,119916.0
2021-08-03 11:40:00,55.46,55.58,55.34,55.38,82064.0,50.1841,50.2927,50.0755,50.1117,82064.0
2021-08-03 11:50:00,55.37,55.48,55.3,55.36,47306.0,50.1027,50.2022,50.0393,50.0936,47306.0
2021-08-03 12:00:00,55.38,55.53,55.32,55.46,34483.0,50.1117,50.2474,50.0574,50.1841,34483.0
2021-08-03 12:10:00,55.46,55.63,55.41,55.48,102291.0,50.1841,50.3379,50.1389,50.2022,102291.0
2021-08-03 12:20:00,55.49,55.5,55.38,55.46,42560.0,50.2112,50.2203,50.1117,50.1841,42560.0
2021-08-03 12:30:00,55.45,55.48,55.3,55.36,41359.0,50.175,50.2022,50.0393,50.0936,41359.0
2021-08-03 12:40:00,55.35,55.38,55.27,55.28,58791.0,50.0846,50.1117,50.0122,50.0212,58791.0
2021-08-03 12:50:00,55.27,55.45,55.23,55.4,61518.0,50.0122,50.175,49.976,50.1298,61518.0
2021-08-03 13:00:00,55.4,55.47,55.37,55.4,68511.0,50.1298,50.1931,50.1027,50.1298,68511.0
2021-08-03 13:10:00,55.41,55.41,55.24,55.28,46966.0,50.1389,50.1389,49.985,50.0212,46966.0
2021-08-03 13:20:00,55.29,55.35,55.24,55.33,53586.0,50.0303,50.0846,49.985,50.0665,53586.0
2021-08-03 13:30:00,55.32,55.34,55.24,55.26,54007.0,50.0574,50.0755,49.985,50.0031,54007.0
2021-08-03 13:40:00,55.25,55.41,55.22,55.35,47568.0,49.9941,50.1389,49.9669,50.0846,47568.0
2021-08-03 13:50:00,55.35,55.56,55.33,55.53,47277.0,50.0846,50.2746,50.0665,50.2474,47277.0
2021-08-03 14:00:00,55.54,55.66,55.52,55.54,35181.0,50.2565,50.3651,50.2384,50.2565,35181.0
2021-08-03 14:10:00,55.54,55.56,55.47,55.5,39618.0,50.2565,50.2746,50.1931,50.2203,39618.0
2021-08-03 14:20:00,55.49,55.58,55.45,55.56,123049.0,50.2112,50.2927,50.175,50.2746,123049.0
2021-08-03 14:30:00,55.55,55.76,55.54,55.75,50966.0,50.2655,50.4556,50.2565,50.4465,50966.0
2021-08-03 14:40:00,55.76,55.82,55.69,55.73,71160.0,50.4556,50.5098,50.3922,50.4284,71160.0
2021-08-03 14:50:00,55.73,55.75,55.61,55.62,52249.0,50.4284,50.4465,50.3198,50.3289,52249.0
2021-08-03 15:00:00,55.63,55.83,55.63,55.79,64468.0,50.3379,50.5189,50.3379,50.4827,64468.0
2021-08-03 15:10:00,55.8,55.85,55.7,55.71,54723.0,50.4918,50.537,50.4013,50.4103,54723.0
2021-08-03 15:20:00,55.71,55.76,55.63,55.76,96230.0,50.4103,50.4556,50.3379,50.4556,96230.0
2021-08-03 15:30:00,55.76,55.86,55.73,55.77,97651.0,50.4556,50.546,50.4284,50.4646,97651.0
2021-08-03 15:40:00,55.77,55.81,55.72,55.79,123836.0,50.4646,50.5008,50.4194,50.4827,123836.0
2021-08-03 15:50:00,55.8,55.95,55.73,55.94,423969.0,50.4918,50.6275,50.4284,50.6184,423969.0
2021-08-04 09:30:00,54.75,55.57,54.33,54.49,150360.0,49.5416,50.2836,49.1616,49.3064,150360.0
2021-08-04 09:40:00,54.47,54.69,54.18,54.66,127379.0,49.2883,49.4873,49.0259,49.4602,127379.0
2021-08-04 09:50:00,54.66,54.97,54.35,54.41,118611.0,49.4602,49.7407,49.1797,49.234,118611.0
2021-08-04 10:00:00,54.36,55.18,54.29,55.11,139106.0,49.1887,49.9307,49.1254,49.8674,139106.0
2021-08-04 10:10:00,55.11,55.48,55.04,55.35,142846.0,49.8674,50.2022,49.8041,50.0846,142846.0
2021-08-04 10:20:00,55.35,55.61,55.25,55.5,112413.0,50.0846,50.3198,49.9941,50.2203,112413.0
2021-08-04 10:30:00,55.5,55.5,55.05,55.3,87035.0,50.2203,50.2203,49.8131,50.0393,87035.0
2021-08-04 10:40:00,55.31,55.48,55.06,55.1,93919.0,50.0484,50.2022,49.8221,49.8583,93919.0
2021-08-04 10:50:00,55.1,55.2,55.02,55.13,86214.0,49.8583,49.9488,49.786,49.8855,86214.0
2021-08-04 11:00:00,55.12,55.33,54.94,55.16,98070.0,49.8764,50.0665,49.7136,49.9126,98070.0
2021-08-04 11:10:00,55.16,55.3,55.09,55.27,100190.0,49.9126,50.0393,49.8493,50.0122,100190.0
2021-08-04 11:20:00,55.28,55.92,55.27,55.82,354367.0,50.0212,50.6003,50.0122,50.5098,354367.0
2021-08-04 11:30:00,55.84,55.84,55.14,55.2,187576.0,50.5279,50.5279,49.8945,49.9488,187576.0
2021-08-04 11:40:00,55.19,55.21,54.95,55.02,80190.0,49.9398,49.9579,49.7226,49.786,80190.0
2021-08-04 11:50:00,55.0,55.29,54.9,55.16,201776.0,49.7679,50.0303,49.6774,49.9126,201776.0
2021-08-04 12:00:00,55.15,55.18,54.77,54.79,87199.0,49.9036,49.9307,49.5597,49.5778,87199.0
2021-08-04 12:10:00,54.78,54.84,54.68,54.76,56910.0,49.5688,49.6231,49.4783,49.5507,56910.0
2021-08-04 12:20:00,54.75,54.8,54.68,54.77,67850.0,49.5416,49.5869,49.4783,49.5597,67850.0
2021-08-04 12:30:00,54.79,54.79,54.66,54.75,112877.0,49.5778,49.5778,49.4602,49.5416,112877.0
2021-08-04 12:40:00,54.73,54.78,54.64,54.73,55670.0,49.5235,49.5688,49.4421,49.5235,55670.0
2021-08-04 12:50:00,54.72,54.91,54.69,54.89,52887.0,49.5145,49.6864,49.4873,49.6683,52887.0
2021-08-04 13:00:00,54.88,54.88,54.67,54.74,47814.0,49.6593,49.6593,49.4692,49.5326,47814.0
2021-08-04 13:10:00,54.75,54.86,54.74,54.85,50977.0,49.5416,49.6412,49.5326,49.6321,50977.0
2021-08-04 13:20:00,54.84,54.85,54.68,54.69,86037.0,49.6231,49.6321,49.4783,49.4873,86037.0
2021-08-04 13:30:00,54.68,54.93,54.66,54.79,53940.0,49.4783,49.7045,49.4602,49.5778,53940.0
2021-08-04 13:40:00,54.79,54.81,54.46,54.51,84114.0,49.5778,49.5959,49.2792,49.3245,84114.0
2021-08-04 13:50:00,54.51,54.6,54.46,54.56,61770.0,49.3245,49.4059,49.2792,49.3697,61770.0
2021-08-04 14:00:00,54.57,54.6,54.41,54.47,82967.0,49.3788,49.4059,49.234,49.2883,82967.0
2021-08-04 14:10:00,54.47,54.48,54.36,54.46,62513.0,49.2883,49.2973,49.1887,49.2792,62513.0
2021-08-04 14:20:00,54.46,54.46,54.4,54.42,60284.0,49.2792,49.2792,49.2249,49.243,60284.0
2021-08-04 14:30:00,54.42,54.49,54.37,54.47,70999.0,49.243,49.3064,49.1978,49.2883,70999.0
2021-08-04 14:40:00,54.47,54.58,54.3,54.33,93630.0,49.2883,49.3878,49.1344,49.1616,93630.0
2021-08-04 14:50:00,54.33,54.43,54.27,54.43,111932.0,49.1616,49.2521,49.1073,49.2521,111932.0
2021-08-04 15:00:00,54.43,54.51,54.42,54.44,73132.0,49.2521,49.3245,49.243,49.2611,73132.0
2021-08-04 15:10:00,54.44,54.49,54.35,54.41,62538.0,49.2611,49.3064,49.1797,49.234,62538.0
2021-08-04 15:20:00,54.4,54.46,54.38,54.42,77829.0,49.2249,49.2792,49.2068,49.243,77829.0
2021-08-04 15:30:00,54.42,54.72,54.42,54.64,225356.0,49.243,49.5145,49.243,49.4421,225356.0
2021-08-04 15:40:00,54.65,54.69,54.56,54.58,104574.0,49.4512,49.4873,49.3697,49.3878,104574.0
2021-08-04 15:50:00,54.57,54.62,54.35,54.4,514351.0,49.3788,49.424,49.1797,49.2249,514351.0
2021-08-05 09:30:00,55.16,55.71,55.02,55.55,289051.0,49.9126,50.4103,49.786,50.2655,289051.0
2021-08-05 09:40:00,55.55,55.73,55.29,55.46,148120.0,50.2655,50.4284,50.0303,50.1841,148120.0
2021-08-05 09:50:00,55.47,56.18,55.45,56.16,117613.0,50.1931,50.8356,50.175,50.8175,117613.0
2021-08-05 10:00:00,56.14,56.29,56.02,56.04,141900.0,50.7994,50.9351,50.6908,50.7089,141900.0
2021-08-05 10:10:00,56.04,56.24,55.98,56.21,95664.0,50.7089,50.8899,50.6546,50.8627,95664.0
2021-08-05 10:20:00,56.22,56.62,56.14,56.48,191600.0,50.8718,51.2337,50.7994,51.1071,191600.0
2021-08-05 10:30:00,56.47,56.82,56.47,56.78,229997.0,51.098,51.4147,51.098,51.3785,229997.0
2021-08-05 10:40:00,56.77,57.0,56.69,56.95,195117.0,51.3695,51.5776,51.2971,51.5324,195117.0
2021-08-05 10:50:00,56.95,57.06,56.94,57.01,202523.0,51.5324,51.6319,51.5233,51.5866,202523.0
2021-08-05 11:00:00,57.03,57.27,56.96,57.22,204860.0,51.6047,51.8219,51.5414,51.7767,204860.0
2021-08-05 11:10:00,57.23,57.33,57.16,57.17,135587.0,51.7857,51.8762,51.7224,51.7314,135587.0
2021-08-05 11:20:00,57.17,57.21,57.09,57.11,186670.0,51.7314,51.7676,51.659,51.6771,186670.0
2021-08-05 11:30:00,57.1,57.17,56.99,57.04,114893.0,51.6681,51.7314,51.5685,51.6138,114893.0
2021-08-05 11:40:00,57.04,57.06,56.82,57.06,400015.0,51.6138,51.6319,51.4147,51.6319,400015.0
2021-08-05 11:50:00,57.05,57.05,56.87,56.93,140193.0,51.6228,51.6228,51.46,51.5143,140193.0
2021-08-05 12:00:00,56.93,57.02,56.81,56.86,80294.0,51.5143,51.5957,51.4057,51.4509,80294.0
2021-08-05 12:10:00,56.88,56.9,56.81,56.87,91399.0,51.469,51.4871,51.4057,51.46,91399.0
2021-08-05 12:20:00,56.88,56.9,56.69,56.72,64367.0,51.469,51.4871,51.2971,51.3242,64367.0
2021-08-05 12:30:00,56.72,56.73,56.51,56.53,53552.0,51.3242,51.3333,51.1342,51.1523,53552.0
2021-08-05 12:40:00,56.52,56.57,56.48,56.56,69373.0,51.1433,51.1885,51.1071,51.1795,69373.0
2021-08-05 12:50:00,56.57,56.58,56.36,56.4,75398.0,51.1885,51.1976,50.9985,51.0347,75398.0
2021-08-05 13:00:00,56.41,56.89,56.39,56.87,148207.0,51.0437,51.4781,51.0256,51.46,148207.0
2021-08-05 13:10:00,56.87,56.9,56.81,56.82,59239.0,51.46,51.4871,51.4057,51.4147,59239.0
2021-08-05 13:20:00,56.82,56.86,56.75,56.82,53261.0,51.4147,51.4509,51.3514,51.4147,53261.0
2021-08-05 13:30:00,56.83,56.9,56.76,56.9,58133.0,51.4238,51.4871,51.3604,51.4871,58133.0
2021-08-05 13:40:00,56.89,57.01,56.89,56.99,116201.0,51.4781,51.5866,51.4781,51.5685,116201.0
2021-08-05 13:50:00,56.98,57.01,56.9,56.95,77851.0,51.5595,51.5866,51.4871,51.5324,77851.0
2021-08-05 14:00:00,56.95,56.96,56.72,56.76,48129.0,51.5324,51.5414,51.3242,51.3604,48129.0
2021-08-05 14:10:00,56.76,56.84,56.76,56.79,45095.0,51.3604,51.4328,51.3604,51.3876,45095.0
2021-08-05 14:20:00,56.78,56.83,56.73,56.8,67071.0,51.3785,51.4238,51.3333,51.3966,67071.0
2021-08-05 14:30:00,56.8,56.83,56.61,56.62,79378.0,51.3966,51.4238,51.2247,51.2337,79378.0
2021-08-05 14:40:00,56.62,56.64,56.52,56.64,89520.0,51.2337,51.2518,51.1433,51.2518,89520.0
2021-08-05 14:50:00,56.63,56.63,56.55,56.55,72474.0,51.2428,51.2428,51.1704,51.1704,72474.0
2021-08-05 15:00:00,56.56,56.61,56.54,56.58,74899.0,51.1795,51.2247,51.1614,51.1976,74899.0
2021-08-05 15:10:00,56.58,56.63,56.48,56.51,83774.0,51.1976,51.2428,51.1071,51.1342,83774.0
2021-08-05 15:20:00,56.52,56.63,56.51,56.54,77247.0,51.1433,51.2428,51.1342,51.1614,77247.0
2021-08-05 15:30:00,56.54,56.58,56.45,56.49,134582.0,51.1614,51.1976,51.0799,51.1161,134582.0
2021-08-05 15:40:00,56.48,56.58,56.39,56.41,130378.0,51.1071,51.1976,51.0256,51.0437,130378.0
2021-08-05 15:50:00,56.41,56.54,56.4,56.48,607583.0,51.0437,51.1614,51.0347,51.1071,607583.0
2021-08-06 09:30:00,57.34,57.52,56.85,57.01,184685.0,51.8853,52.0481,51.4419,51.5866,184685.0
2021-08-06 09:40:00,57.02,57.21,56.69,56.69,101191.0,51.5957,51.7676,51.2971,51.2971,101191.0
2021-08-06 09:50:00,56.69,56.92,56.45,56.91,108344.0,51.2971,51.5052,51.0799,51.4962,108344.0
2021-08-06 10:00:00,56.94,57.13,56.77,56.78,139648.0,51.5233,51.6952,51.3695,51.3785,139648.0
2021-08-06 10:10:00,56.79,57.14,56.78,57.09,99649.0,51.3876,51.7043,51.3785,51.659,99649.0
2021-08-06 10:20:00,57.09,57.23,57.04,57.1,73806.0,51.659,51.7857,51.6138,51.6681,73806.0
2021-08-06 10:30:00,57.09,57.12,56.9,56.93,92572.0,51.659,51.6862,51.4871,51.5143,92572.0
2021-08-06 10:40:00,56.94,57.06,56.92,57.01,85038.0,51.5233,51.6319,51.5052,51.5866,85038.0
2021-08-06 10:50:00,57.0,57.23,57.0,57.23,79660.0,51.5776,51.7857,51.5776,51.7857,79660.0
2021-08-06 11:00:00,57.22,57.31,57.15,57.2,92713.0,51.7767,51.8581,51.7133,51.7586,92713.0
2021-08-06 11:10:00,57.2,57.25,57.11,57.12,59258.0,51.7586,51.8038,51.6771,51.6862,59258.0
2021-08-06 11:20:00,57.12,57.41,57.11,57.36,129971.0,51.6862,51.9486,51.6771,51.9033,129971.0
2021-08-06 11:30:00,57.34,57.39,57.28,57.33,52855.0,51.8853,51.9305,51.831,51.8762,52855.0
2021-08-06 11:40:00,57.32,57.4,57.3,57.38,47182.0,51.8672,51.9395,51.8491,51.9214,47182.0
2021-08-06 11:50:00,57.37,57.46,57.35,57.39,118102.0,51.9124,51.9938,51.8943,51.9305,118102.0
2021-08-06 12:00:00,57.38,57.43,57.28,57.4,91294.0,51.9214,51.9667,51.831,51.9395,91294.0
2021-08-06 12:10:00,57.42,57.42,57.28,57.38,72206.0,51.9576,51.9576,51.831,51.9214,72206.0
2021-08-06 12:20:00,57.38,57.45,57.37,57.44,63719.0,51.9214,51.9848,51.9124,51.9757,63719.0
2021-08-06 12:30:00,57.45,57.45,57.32,57.45,41745.0,51.9848,51.9848,51.8672,51.9848,41745.0
2021-08-06 12:40:00,57.46,57.62,57.44,57.57,69248.0,51.9938,52.1386,51.9757,52.0934,69248.0
2021-08-06 12:50:00,57.58,57.73,57.56,57.68,187585.0,52.1024,52.2382,52.0843,52.1929,187585.0
2021-08-06 13:00:00,57.68,57.77,57.6,57.6,290664.0,52.1929,52.2743,52.1205,52.1205,290664.0
2021-08-06 13:10:00,57.6,57.64,57.54,57.6,68967.0,52.1205,52.1567,52.0662,52.1205,68967.0
2021-08-06 13:20:00,57.6,57.62,57.53,57.59,61382.0,52.1205,52.1386,52.0572,52.1115,61382.0
2021-08-06 13:30:00,57.59,57.69,57.58,57.66,58715.0,52.1115,52.202,52.1024,52.1748,58715.0
2021-08-06 13:40:00,57.66,57.68,57.56,57.66,52102.0,52.1748,52.1929,52.0843,52.1748,52102.0
2021-08-06 13:50:00,57.67,57.69,57.59,57.6,47284.0,52.1839,52.202,52.1115,52.1205,47284.0
2021-08-06 14:00:00,57.6,57.66,57.57,57.59,78120.0,52.1205,52.1748,52.0934,52.1115,78120.0
2021-08-06 14:10:00,57.59,57.62,57.54,57.61,103495.0,52.1115,52.1386,52.0662,52.1296,103495.0
2021-08-06 14:20:00,57.6,57.64,57.4,57.42,66408.0,52.1205,52.1567,51.9395,51.9576,66408.0
2021-08-06 14:30:00,57.42,57.42,57.26,57.28,99435.0,51.9576,51.9576,51.8129,51.831,99435.0
2021-08-06 14:40:00,57.29,57.32,57.19,57.21,63253.0,51.84,51.8672,51.7495,51.7676,63253.0
2021-08-06 14:50:00,57.21,57.29,57.19,57.24,54935.0,51.7676,51.84,51.7495,51.7948,54935.0
2021-08-06 15:00:00,57.23,57.37,57.22,57.35,80675.0,51.7857,51.9124,51.7767,51.8943,80675.0
2021-08-06 15:10:00,57.36,57.41,57.33,57.41,76956.0,51.9033,51.9486,51.8762,51.9486,76956.0
2021-08-06 15:20:00,57.4,57.45,57.39,57.44,77350.0,51.9395,51.9848,51.9305,51.9757,77350.0
2021-08-06 15:30:00,57.43,57.47,57.41,57.44,105362.0,51.9667,52.0029,51.9486,51.9757,105362.0
2021-08-06 15:40:00,57.44,57.45,57.27,57.39,157656.0,51.9757,51.9848,51.8219,51.9305,157656.0
2021-08-06 15:50:00,57.38,57.44,57.22,57.41,477202.0,51.9214,51.9757,51.7767,51.9486,477202.0
2021-08-09 09:30:00,56.53,57.26,56.45,57.25,227476.0,51.1523,51.8129,51.0799,51.8038,227476.0
2021-08-09 09:40:00,57.26,57.27,56.96,57.16,105188.0,51.8129,51.8219,51.5414,51.7224,105188.0
2021-08-09 09:50:00,57.15,57.24,56.94,57.21,99501.0,51.7133,51.7948,51.5233,51.7676,99501.0
2021-08-09 10:00:00,57.21,57.4,57.04,57.05,144493.0,51.7676,51.9395,51.6138,51.6228,144493.0
2021-08-09 10:10:00,57.03,57.08,56.9,56.93,108100.0,51.6047,51.65,51.4871,51.5143,108100.0
2021-08-09 10:20:00,56.93,56.99,56.78,56.82,95313.0,51.5143,51.5685,51.3785,51.4147,95313.0
2021-08-09 10:30:00,56.83,56.85,56.71,56.77,122879.0,51.4238,51.4419,51.3152,51.3695,122879.0
2021-08-09 10:40:00,56.76,57.24,56.7,57.08,307049.0,51.3604,51.7948,51.3061,51.65,307049.0
2021-08-09 10:50:00,57.08,57.2,57.02,57.19,92126.0,51.65,51.7586,51.5957,51.7495,92126.0
2021-08-09 11:00:00,57.18,57.4,57.13,57.38,71473.0,51.7405,51.9395,51.6952,51.9214,71473.0
2021-08-09 11:10:00,57.37,57.44,57.3,57.36,63491.0,51.9124,51.9757,51.8491,51.9033,63491.0
2021-08-09 11:20:00,57.36,57.39,57.28,57.34,69625.0,51.9033,51.9305,51.831,51.8853,69625.0
2021-08-09 11:30:00,57.35,57.58,57.33,57.57,89588.0,51.8943,52.1024,51.8762,52.0934,89588.0
2021-08-09 11:40:00,57.56,57.67,57.56,57.59,73270.0,52.0843,52.1839,52.0843,52.1115,73270.0
2021-08-09 11:50:00,57.6,57.71,57.54,57.63,102573.0,52.1205,52.2201,52.0662,52.1477,102573.0
2021-08-09 12:00:00,57.64,57.72,57.62,57.67,29655.0,52.1567,52.2291,52.1386,52.1839,29655.0
2021-08-09 12:10:00,57.68,57.69,57.58,57.65,51374.0,52.1929,52.202,52.1024,52.1658,51374.0
2021-08-09 12:20:00,57.65,57.67,57.57,57.57,47987.0,52.1658,52.1839,52.0934,52.0934,47987.0
2021-08-09 12:30:00,57.58,57.68,57.57,57.66,35385.0,52.1024,52.1929,52.0934,52.1748,35385.0
2021-08-09 12:40:00,57.63,57.71,57.57,57.6,37896.0,52.1477,52.2201,52.0934,52.1205,37896.0
2021-08-09 12:50:00,57.59,57.68,57.59,57.67,57334.0,52.1115,52.1929,52.1115,52.1839,57334.0
2021-08-09 13:00:00,57.67,57.76,57.66,57.72,70685.0,52.1839,52.2653,52.1748,52.2291,70685.0
2021-08-09 13:10:00,57.72,57.83,57.67,57.82,62816.0,52.2291,52.3286,52.1839,52.3196,62816.0
2021-08-09 13:20:00,57.82,57.88,57.79,57.83,64681.0,52.3196,52.3739,52.2924,52.3286,64681.0
2021-08-09 13:30:00,57.83,57.83,57.61,57.63,44692.0,52.3286,52.3286,52.1296,52.1477,44692.0
2021-08-09 13:40:00,57.62,57.73,57.62,57.71,73970.0,52.1386,52.2382,52.1386,52.2201,73970.0
2021-08-09 13:50:00,57.71,57.74,57.67,57.68,41039.0,52.2201,52.2472,52.1839,52.1929,41039.0
2021-08-09 14:00:00,57.68,57.68,57.59,57.67,64216.0,52.1929,52.1929,52.1115,52.1839,64216.0
2021-08-09 14:10:00,57.67,57.68,57.6,57.66,107911.0,52.1839,52.1929,52.1205,52.1748,107911.0
2021-08-09 14:20:00,57.65,57.65,57.53,57.6,77790.0,52.1658,52.1658,52.0572,52.1205,77790.0
2021-08-09 14:30:00,57.61,57.66,57.58,57.63,84209.0,52.1296,52.1748,52.1024,52.1477,84209.0
2021-08-09 14:40:00,57.62,57.63,57.55,57.59,68437.0,52.1386,52.1477,52.0753,52.1115,68437.0
2021-08-09 14:50:00,57.57,57.57,57.47,57.48,95613.0,52.0934,52.0934,52.0029,52.0119,95613.0
2021-08-09 15:00:00,57.48,57.53,57.47,57.52,73664.0,52.0119,52.0572,52.0029,52.0481,73664.0
2021-08-09 15:10:00,57.52,57.54,57.47,57.5,135335.0,52.0481,52.0662,52.0029,52.03,135335.0
2021-08-09 15:20:00,57.5,57.51,57.39,57.4,94635.0,52.03,52.0391,51.9305,51.9395,94635.0
2021-08-09 15:30:00,57.39,57.51,57.37,57.5,105324.0,51.9305,52.0391,51.9124,52.03,105324.0
2021-08-09 15:40:00,57.49,57.52,57.35,57.38,133288.0,52.021,52.0481,51.8943,51.9214,133288.0
2021-08-09 15:50:00,57.38,57.39,57.18,57.22,441447.0,51.9214,51.9305,51.7405,51.7767,441447.0
2021-08-10 09:30:00,57.7,57.96,57.56,57.82,182045.0,52.211,52.4463,52.0843,52.3196,182045.0
2021-08-10 09:40:00,57.82,57.84,57.46,57.55,104250.0,52.3196,52.3377,51.9938,52.0753,104250.0
2021-08-10 09:50:00,57.54,57.74,57.46,57.62,149565.0,52.0662,52.2472,51.9938,52.1386,149565.0
2021-08-10 10:00:00,57.62,58.04,57.55,58.04,106161.0,52.1386,52.5187,52.0753,52.5187,106161.0
2021-08-10 10:10:00,58.04,58.25,58.04,58.09,76564.0,52.5187,52.7087,52.5187,52.5639,76564.0
2021-08-10 10:20:00,58.09,58.24,57.9,58.24,114286.0,52.5639,52.6996,52.392,52.6996,114286.0
2021-08-10 10:30:00,58.24,58.34,58.17,58.28,97621.0,52.6996,52.7901,52.6363,52.7358,97621.0
2021-08-10 10:40:00,58.28,58.35,58.05,58.2,102822.0,52.7358,52.7992,52.5277,52.6634,102822.0
2021-08-10 10:50:00,58.2,58.36,58.16,58.29,68277.0,52.6634,52.8082,52.6272,52.7449,68277.0
2021-08-10 11:00:00,58.29,58.37,58.15,58.19,76185.0,52.7449,52.8173,52.6182,52.6544,76185.0
2021-08-10 11:10:00,58.21,58.27,58.11,58.22,82792.0,52.6725,52.7268,52.582,52.6815,82792.0
2021-08-10 11:20:00,58.22,58.37,58.14,58.31,81316.0,52.6815,52.8173,52.6091,52.763,81316.0
2021-08-10 11:30:00,58.32,58.33,58.11,58.19,88355.0,52.772,52.7811,52.582,52.6544,88355.0
2021-08-10 11:40:00,58.18,58.27,58.13,58.18,52442.0,52.6453,52.7268,52.6001,52.6453,52442.0
2021-08-10 11:50:00,58.19,58.26,58.14,58.25,80647.0,52.6544,52.7177,52.6091,52.7087,80647.0
2021-08-10 12:00:00,58.25,58.42,58.24,58.41,42573.0,52.7087,52.8625,52.6996,52.8535,42573.0
2021-08-10 12:10:00,58.41,58.51,58.37,58.47,96077.0,52.8535,52.9439,52.8173,52.9078,96077.0
2021-08-10 12:20:00,58.47,58.47,58.35,58.4,82625.0,52.9078,52.9078,52.7992,52.8444,82625.0
2021-08-10 12:30:00,58.4,58.45,58.33,58.37,136873.0,52.8444,52.8897,52.7811,52.8173,136873.0
2021-08-10 12:40:00,58.36,58.41,58.36,58.4,93543.0,52.8082,52.8535,52.8082,52.8444,93543.0
2021-08-10 12:50:00,58.4,58.49,58.38,58.41,110524.0,52.8444,52.9259,52.8263,52.8535,110524.0
2021-08-10 13:00:00,58.41,58.49,58.34,58.35,97027.0,52.8535,52.9259,52.7901,52.7992,97027.0
2021-08-10 13:10:00,58.35,58.41,58.34,58.38,95139.0,52.7992,52.8535,52.7901,52.8263,95139.0
2021-08-10 13:20:00,58.39,58.58,58.38,58.57,143673.0,52.8354,53.0073,52.8263,52.9982,143673.0
2021-08-10 13:30:00,58.57,58.62,58.52,58.52,56018.0,52.9982,53.0435,52.953,52.953,56018.0
2021-08-10 13:40:00,58.53,58.61,58.5,58.53,58023.0,52.962,53.0344,52.9349,52.962,58023.0
2021-08-10 13:50:00,58.53,58.53,58.44,58.48,111537.0,52.962,52.962,52.8806,52.9168,111537.0
2021-08-10 14:00:00,58.47,58.62,58.45,58.58,96195.0,52.9078,53.0435,52.8897,53.0073,96195.0
2021-08-10 14:10:00,58.57,58.64,58.56,58.61,69630.0,52.9982,53.0616,52.9892,53.0344,69630.0
2021-08-10 14:20:00,58.61,58.65,58.57,58.61,54677.0,53.0344,53.0706,52.9982,53.0344,54677.0
2021-08-10 14:30:00,58.61,58.66,58.61,58.64,50716.0,53.0344,53.0797,53.0344,53.0616,50716.0
2021-08-10 14:40:00,58.64,58.67,58.58,58.64,81582.0,53.0616,53.0887,53.0073,53.0616,81582.0
2021-08-10 14:50:00,58.63,58.65,58.51,58.52,64341.0,53.0525,53.0706,52.9439,52.953,64341.0
2021-08-10 15:00:00,58.52,58.56,58.46,58.55,73365.0,52.953,52.9892,52.8987,52.9801,73365.0
2021-08-10 15:10:00,58.55,58.6,58.54,58.55,121828.0,52.9801,53.0254,52.9711,52.9801,121828.0
2021-08-10 15:20:00,58.55,58.56,58.48,58.52,65437.0,52.9801,52.9892,52.9168,52.953,65437.0
2021-08-10 15:30:00,58.52,58.53,58.44,58.49,135722.0,52.953,52.962,52.8806,52.9259,135722.0
2021-08-10 15:40:00,58.49,58.55,58.42,58.43,126274.0,52.9259,52.9801,52.8625,52.8716,126274.0
2021-08-10 15:50:00,58.43,58.5,58.39,58.49,315495.0,52.8716,52.9349,52.8354,52.9259,315495.0
2021-08-11 09:30:00,58.3,58.58,58.08,58.37,177336.0,52.7539,53.0073,52.5549,52.8173,177336.0
2021-08-11 09:40:00,58.35,58.64,58.16,58.62,116673.0,52.7992,53.0616,52.6272,53.0435,116673.0
2021-08-11 09:50:00,58.61,58.65,58.14,58.22,69293.0,53.0344,53.0706,52.6091,52.6815,69293.0
2021-08-11 10:00:00,58.22,58.35,58.08,58.28,59572.0,52.6815,52.7992,52.5549,52.7358,59572.0
2021-08-11 10:10:00,58.28,58.55,58.27,58.54,71543.0,52.7358,52.9801,52.7268,52.9711,71543.0
2021-08-11 10:20:00,58.54,58.68,58.54,58.65,50741.0,52.9711,53.0978,52.9711,53.0706,50741.0
2021-08-11 10:30:00,58.65,58.65,58.41,58.56,73357.0,53.0706,53.0706,52.8535,52.9892,73357.0
2021-08-11 10:40:00,58.59,58.67,58.48,58.57,94891.0,53.0163,53.0887,52.9168,52.9982,94891.0
2021-08-11 10:50:00,58.57,58.64,58.45,58.46,95854.0,52.9982,53.0616,52.8897,52.8987,95854.0
2021-08-11 11:00:00,58.51,58.51,58.13,58.15,70570.0,52.9439,52.9439,52.6001,52.6182,70570.0
2021-08-11 11:10:00,58.15,58.24,58.12,58.24,83415.0,52.6182,52.6996,52.5911,52.6996,83415.0
2021-08-11 11:20:00,58.24,58.4,58.22,58.29,69704.0,52.6996,52.8444,52.6815,52.7449,69704.0
2021-08-11 11:30:00,58.28,58.39,58.25,58.29,56401.0,52.7358,52.8354,52.7087,52.7449,56401.0
2021-08-11 11:40:00,58.29,58.35,58.22,58.24,61424.0,52.7449,52.7992,52.6815,52.6996,61424.0
2021-08-11 11:50:00,58.22,58.38,58.18,58.33,112902.0,52.6815,52.8263,52.6453,52.7811,112902.0
2021-08-11 12:00:00,58.36,58.37,58.22,58.24,108442.0,52.8082,52.8173,52.6815,52.6996,108442.0
2021-08-11 12:10:00,58.24,58.45,58.24,58.45,46532.0,52.6996,52.8897,52.6996,52.8897,46532.0
2021-08-11 12:20:00,58.45,58.56,58.45,58.54,44383.0,52.8897,52.9892,52.8897,52.9711,44383.0
2021-08-11 12:30:00,58.54,58.72,58.52,58.72,50243.0,52.9711,53.134,52.953,53.134,50243.0
2021-08-11 12:40:00,58.73,58.87,58.71,58.87,62868.0,53.143,53.2697,53.1249,53.2697,62868.0
2021-08-11 12:50:00,58.87,58.99,58.86,58.92,63160.0,53.2697,53.3783,53.2607,53.3149,63160.0
2021-08-11 13:00:00,58.92,58.94,58.78,58.83,74620.0,53.3149,53.333,53.1883,53.2335,74620.0
2021-08-11 13:10:00,58.84,58.89,58.76,58.88,40499.0,53.2426,53.2878,53.1702,53.2788,40499.0
2021-08-11 13:20:00,58.88,58.9,58.75,58.75,49615.0,53.2788,53.2968,53.1611,53.1611,49615.0
2021-08-11 13:30:00,58.74,58.79,58.66,58.72,54350.0,53.1521,53.1973,53.0797,53.134,54350.0
2021-08-11 13:40:00,58.74,58.81,58.74,58.76,55416.0,53.1521,53.2154,53.1521,53.1702,55416.0
2021-08-11 13:50:00,58.77,58.78,58.67,58.69,36591.0,53.1792,53.1883,53.0887,53.1068,36591.0
2021-08-11 14:00:00,58.69,58.78,58.66,58.78,43583.0,53.1068,53.1883,53.0797,53.1883,43583.0
2021-08-11 14:10:00,58.78,58.82,58.73,58.79,66985.0,53.1883,53.2245,53.143,53.1973,66985.0
2021-08-11 14:20:00,58.79,58.93,58.77,58.93,56764.0,53.1973,53.324,53.1792,53.324,56764.0
2021-08-11 14:30:00,58.93,59.0,58.93,58.97,68456.0,53.324,53.3873,53.324,53.3602,68456.0
2021-08-11 14:40:00,58.97,59.03,58.89,58.92,60469.0,53.3602,53.4145,53.2878,53.3149,60469.0
2021-08-11 14:50:00,58.92,59.01,58.89,58.97,50024.0,53.3149,53.3964,53.2878,53.3602,50024.0
2021-08-11 15:00:00,58.96,59.11,58.96,59.1,66558.0,53.3511,53.4869,53.3511,53.4778,66558.0
2021-08-11 15:10:00,59.1,59.21,59.07,59.21,188058.0,53.4778,53.5774,53.4507,53.5774,188058.0
2021-08-11 15:20:00,59.21,59.22,59.1,59.2,108752.0,53.5774,53.5864,53.4778,53.5683,108752.0
2021-08-11 15:30:00,59.19,59.2,59.06,59.13,106359.0,53.5593,53.5683,53.4416,53.505,106359.0
2021-08-11 15:40:00,59.12,59.19,59.1,59.12,130422.0,53.4959,53.5593,53.4778,53.4959,130422.0
2021-08-11 15:50:00,59.12,59.16,59.04,59.14,277978.0,53.4959,53.5321,53.4235,53.514,277978.0
2021-08-12 09:30:00,59.0,59.32,58.94,59.05,161467.0,53.3873,53.6769,53.333,53.4326,161467.0
2021-08-12 09:40:00,59.11,59.3,58.98,59.03,100950.0,53.4869,53.6588,53.3692,53.4145,100950.0
2021-08-12 09:50:00,59.02,59.08,58.78,59.07,83290.0,53.4054,53.4597,53.1883,53.4507,83290.0
2021-08-12 10:00:00,59.09,59.16,58.94,58.99,67255.0,53.4688,53.5321,53.333,53.3783,67255.0
2021-08-12 10:10:00,58.99,59.02,58.82,58.83,64447.0,53.3783,53.4054,53.2245,53.2335,64447.0
2021-08-12 10:20:00,58.84,58.91,58.75,58.77,62958.0,53.2426,53.3059,53.1611,53.1792,62958.0
2021-08-12 10:30:00,58.77,58.81,58.53,58.62,114056.0,53.1792,53.2154,52.962,53.0435,114056.0
2021-08-12 10:40:00,58.63,58.8,58.58,58.75,87235.0,53.0525,53.2064,53.0073,53.1611,87235.0
2021-08-12 10:50:00,58.75,58.78,58.62,58.65,84541.0,53.1611,53.1883,53.0435,53.0706,84541.0
2021-08-12 11:00:00,58.64,58.68,58.47,58.52,93641.0,53.0616,53.0978,52.9078,52.953,93641.0
2021-08-12 11:10:00,58.54,58.77,58.44,58.77,92865.0,52.9711,53.1792,52.8806,53.1792,92865.0
2021-08-12 11:20:00,58.76,58.97,58.71,58.97,90009.0,53.1702,53.3602,53.1249,53.3602,90009.0
2021-08-12 11:30:00,58.97,58.97,58.8,58.87,42822.0,53.3602,53.3602,53.2064,53.2697,42822.0
2021-08-12 11:40:00,58.87,58.89,58.76,58.82,40258.0,53.2697,53.2878,53.1702,53.2245,40258.0
2021-08-12 11:50:00,58.82,58.95,58.8,58.95,50422.0,53.2245,53.3421,53.2064,53.3421,50422.0
2021-08-12 12:00:00,58.95,59.18,58.95,59.16,60644.0,53.3421,53.5502,53.3421,53.5321,60644.0
2021-08-12 12:10:00,59.16,59.16,59.09,59.12,55116.0,53.5321,53.5321,53.4688,53.4959,55116.0
2021-08-12 12:20:00,59.12,59.29,59.1,59.21,122646.0,53.4959,53.6497,53.4778,53.5774,122646.0
2021-08-12 12:30:00,59.21,59.21,59.08,59.08,36456.0,53.5774,53.5774,53.4597,53.4597,36456.0
2021-08-12 12:40:00,59.08,59.17,59.05,59.14,27644.0,53.4597,53.5412,53.4326,53.514,27644.0
2021-08-12 12:50:00,59.15,59.26,59.13,59.26,50165.0,53.5231,53.6226,53.505,53.6226,50165.0
2021-08-12 13:00:00,59.26,59.28,59.15,59.15,61802.0,53.6226,53.6407,53.5231,53.5231,61802.0
2021-08-12 13:10:00,59.15,59.15,59.03,59.09,59519.0,53.5231,53.5231,53.4145,53.4688,59519.0
2021-08-12 13:20:00,59.1,59.1,58.99,59.03,71209.0,53.4778,53.4778,53.3783,53.4145,71209.0
2021-08-12 13:30:00,59.02,59.02,58.88,58.98,85291.0,53.4054,53.4054,53.2788,53.3692,85291.0
2021-08-12 13:40:00,58.99,59.09,58.96,59.04,46761.0,53.3783,53.4688,53.3511,53.4235,46761.0
2021-08-12 13:50:00,59.04,59.07,58.98,59.0,50631.0,53.4235,53.4507,53.3692,53.3873,50631.0
2021-08-12 14:00:00,59.01,59.01,58.93,58.99,45421.0,53.3964,53.3964,53.324,53.3783,45421.0
2021-08-12 14:10:00,58.99,59.1,58.99,59.07,48961.0,53.3783,53.4778,53.3783,53.4507,48961.0
2021-08-12 14:20:00,59.07,59.12,59.03,59.08,59765.0,53.4507,53.4959,53.4145,53.4597,59765.0
2021-08-12 14:30:00,59.08,59.1,58.96,59.04,54805.0,53.4597,53.4778,53.3511,53.4235,54805.0
2021-08-12 14:40:00,59.04,59.12,59.01,59.11,52106.0,53.4235,53.4959,53.3964,53.4869,52106.0
2021-08-12 14:50:00,59.11,59.16,59.06,59.16,59055.0,53.4869,53.5321,53.4416,53.5321,59055.0
2021-08-12 15:00:00,59.15,59.22,59.13,59.18,52987.0,53.5231,53.5864,53.505,53.5502,52987.0
2021-08-12 15:10:00,59.17,59.27,59.14,59.26,53953.0,53.5412,53.6317,53.514,53.6226,53953.0
2021-08-12 15:20:00,59.26,59.35,59.26,59.33,72051.0,53.6226,53.704,53.6226,53.6859,72051.0
2021-08-12 15:30:00,59.33,59.4,59.31,59.39,109044.0,53.6859,53.7493,53.6678,53.7402,109044.0
2021-08-12 15:40:00,59.39,59.43,59.33,59.42,105557.0,53.7402,53.7764,53.6859,53.7674,105557.0
2021-08-12 15:50:00,59.42,59.56,59.39,59.55,518357.0,53.7674,53.8941,53.7402,53.885,518357.0
2021-08-13 09:30:00,59.58,59.68,59.37,59.47,115694.0,53.9122,54.0026,53.7221,53.8126,115694.0
2021-08-13 09:40:00,59.47,59.91,59.44,59.8,100148.0,53.8126,54.2108,53.7855,54.1112,100148.0
2021-08-13 09:50:00,59.77,59.77,59.48,59.53,128346.0,54.0841,54.0841,53.8217,53.8669,128346.0
2021-08-13 10:00:00,59.53,59.67,59.43,59.51,148257.0,53.8669,53.9936,53.7764,53.8488,148257.0
2021-08-13 10:10:00,59.52,59.64,59.32,59.49,82897.0,53.8579,53.9665,53.6769,53.8307,82897.0
2021-08-13 10:20:00,59.48,59.52,59.37,59.49,69308.0,53.8217,53.8579,53.7221,53.8307,69308.0
2021-08-13 10:30:00,59.49,59.59,59.44,59.54,55922.0,53.8307,53.9212,53.7855,53.876,55922.0
2021-08-13 10:40:00,59.54,59.57,59.48,59.49,60636.0,53.876,53.9031,53.8217,53.8307,60636.0
2021-08-13 10:50:00,59.49,59.68,59.49,59.64,50499.0,53.8307,54.0026,53.8307,53.9665,50499.0
2021-08-13 11:00:00,59.63,59.66,59.57,59.59,33391.0,53.9574,53.9846,53.9031,53.9212,33391.0
2021-08-13 11:10:00,59.59,59.79,59.58,59.79,50238.0,53.9212,54.1022,53.9122,54.1022,50238.0
2021-08-13 11:20:00,59.79,59.83,59.69,59.79,55578.0,54.1022,54.1384,54.0117,54.1022,55578.0
2021-08-13 11:30:00,59.8,59.83,59.76,59.81,38364.0,54.1112,54.1384,54.075,54.1203,38364.0
2021-08-13 11:40:00,59.82,59.85,59.75,59.81,34380.0,54.1293,54.1565,54.066,54.1203,34380.0
2021-08-13 11:50:00,59.8,59.82,59.7,59.82,28052.0,54.1112,54.1293,54.0207,54.1293,28052.0
2021-08-13 12:00:00,59.82,59.84,59.73,59.73,33582.0,54.1293,54.1474,54.0479,54.0479,33582.0
2021-08-13 12:10:00,59.72,59.87,59.69,59.85,35296.0,54.0388,54.1746,54.0117,54.1565,35296.0
2021-08-13 12:20:00,59.86,59.91,59.85,59.86,33051.0,54.1655,54.2108,54.1565,54.1655,33051.0
2021-08-13 12:30:00,59.86,59.88,59.8,59.86,27079.0,54.1655,54.1836,54.1112,54.1655,27079.0
2021-08-13 12:40:00,59.86,59.89,59.84,59.87,24033.0,54.1655,54.1927,54.1474,54.1746,24033.0
2021-08-13 12:50:00,59.88,59.88,59.78,59.78,41924.0,54.1836,54.1836,54.0931,54.0931,41924.0
2021-08-13 13:00:00,59.77,59.84,59.73,59.74,61735.0,54.0841,54.1474,54.0479,54.0569,61735.0
2021-08-13 13:10:00,59.74,59.83,59.73,59.82,28441.0,54.0569,54.1384,54.0479,54.1293,28441.0
2021-08-13 13:20:00,59.81,59.81,59.69,59.71,79311.0,54.1203,54.1203,54.0117,54.0298,79311.0
2021-08-13 13:30:00,59.7,59.71,59.64,59.64,84898.0,54.0207,54.0298,53.9665,53.9665,84898.0
2021-08-13 13:40:00,59.63,59.71,59.6,59.6,57273.0,53.9574,54.0298,53.9303,53.9303,57273.0
2021-08-13 13:50:00,59.59,59.61,59.52,59.53,47516.0,53.9212,53.9393,53.8579,53.8669,47516.0
2021-08-13 14:00:00,59.54,59.55,59.45,59.5,42304.0,53.876,53.885,53.7945,53.8398,42304.0
2021-08-13 14:10:00,59.49,59.5,59.41,59.46,46361.0,53.8307,53.8398,53.7583,53.8036,46361.0
2021-08-13 14:20:00,59.46,59.46,59.35,59.36,47008.0,53.8036,53.8036,53.704,53.7131,47008.0
2021-08-13 14:30:00,59.36,59.39,59.32,59.36,40443.0,53.7131,53.7402,53.6769,53.7131,40443.0
2021-08-13 14:40:00,59.37,59.45,59.3,59.44,74271.0,53.7221,53.7945,53.6588,53.7855,74271.0
2021-08-13 14:50:00,59.43,59.43,59.36,59.36,46570.0,53.7764,53.7764,53.7131,53.7131,46570.0
2021-08-13 15:00:00,59.36,59.38,59.23,59.24,61328.0,53.7131,53.7312,53.5955,53.6045,61328.0
2021-08-13 15:10:00,59.25,59.42,59.21,59.39,45634.0,53.6136,53.7674,53.5774,53.7402,45634.0
2021-08-13 15:20:00,59.39,59.43,59.3,59.3,42637.0,53.7402,53.7764,53.6588,53.6588,42637.0
2021-08-13 15:30:00,59.31,59.34,59.27,59.3,49417.0,53.6678,53.695,53.6317,53.6588,49417.0
2021-08-13 15:40:00,59.3,59.34,59.15,59.17,66390.0,53.6588,53.695,53.5231,53.5412,66390.0
2021-08-13 15:50:00,59.17,59.25,59.08,59.14,271784.0,53.5412,53.6136,53.4597,53.514,271784.0
2021-08-16 09:30:00,58.31,58.55,58.04,58.21,218020.0,52.763,52.9801,52.5187,52.6725,218020.0
2021-08-16 09:40:00,58.2,58.22,57.88,58.11,165713.0,52.6634,52.6815,52.3739,52.582,165713.0
2021-08-16 09:50:00,58.08,58.27,57.98,58.15,180646.0,52.5549,52.7268,52.4644,52.6182,180646.0
2021-08-16 10:00:00,58.16,58.65,58.0,58.63,103305.0,52.6272,53.0706,52.4825,53.0525,103305.0
2021-08-16 10:10:00,58.65,58.98,58.64,58.68,143358.0,53.0706,53.3692,53.0616,53.0978,143358.0
2021-08-16 10:20:00,58.68,58.76,58.3,58.37,123014.0,53.0978,53.1702,52.7539,52.8173,123014.0
2021-08-16 10:30:00,58.36,58.73,58.29,58.68,114062.0,52.8082,53.143,52.7449,53.0978,114062.0
2021-08-16 10:40:00,58.69,58.79,58.63,58.69,86620.0,53.1068,53.1973,53.0525,53.1068,86620.0
2021-08-16 10:50:00,58.69,58.81,58.53,58.53,59811.0,53.1068,53.2154,52.962,52.962,59811.0
2021-08-16 11:00:00,58.53,58.67,58.38,58.42,72233.0,52.962,53.0887,52.8263,52.8625,72233.0
2021-08-16 11:10:00,58.44,58.73,58.4,58.71,125345.0,52.8806,53.143,52.8444,53.1249,125345.0
2021-08-16 11:20:00,58.71,58.74,58.47,58.48,126918.0,53.1249,53.1521,52.9078,52.9168,126918.0
2021-08-16 11:30:00,58.5,58.68,58.48,58.61,154075.0,52.9349,53.0978,52.9168,53.0344,154075.0
2021-08-16 11:40:00,58.6,58.67,58.48,58.49,54552.0,53.0254,53.0887,52.9168,52.9259,54552.0
2021-08-16 11:50:00,58.49,58.7,58.48,58.6,119332.0,52.9259,53.1159,52.9168,53.0254,119332.0
2021-08-16 12:00:00,58.61,58.72,58.6,58.63,76598.0,53.0344,53.134,53.0254,53.0525,76598.0
2021-08-16 12:10:00,58.63,58.67,58.53,58.56,50784.0,53.0525,53.0887,52.962,52.9892,50784.0
2021-08-16 12:20:00,58.56,58.63,58.45,58.45,43009.0,52.9892,53.0525,52.8897,52.8897,43009.0
2021-08-16 12:30:00,58.46,58.51,58.35,58.4,62343.0,52.8987,52.9439,52.7992,52.8444,62343.0
2021-08-16 12:40:00,58.41,58.44,58.34,58.38,58714.0,52.8535,52.8806,52.7901,52.8263,58714.0
2021-08-16 12:50:00,58.37,58.43,58.28,58.35,94711.0,52.8173,52.8716,52.7358,52.7992,94711.0
2021-08-16 13:00:00,58.35,58.39,58.32,58.39,115204.0,52.7992,52.8354,52.772,52.8354,115204.0
2021-08-16 13:10:00,58.38,58.46,58.32,58.4,56575.0,52.8263,52.8987,52.772,52.8444,56575.0
2021-08-16 13:20:00,58.41,58.42,58.31,58.37,33989.0,52.8535,52.8625,52.763,52.8173,33989.0
2021-08-16 13:30:00,58.36,58.44,58.29,58.4,84779.0,52.8082,52.8806,52.7449,52.8444,84779.0
2021-08-16 13:40:00,58.41,58.52,58.4,58.46,59262.0,52.8535,52.953,52.8444,52.8987,59262.0
2021-08-16 13:50:00,58.46,58.47,58.33,58.45,89848.0,52.8987,52.9078,52.7811,52.8897,89848.0
2021-08-16 14:00:00,58.45,58.57,58.39,58.57,80907.0,52.8897,52.9982,52.8354,52.9982,80907.0
2021-08-16 14:10:00,58.57,58.61,58.56,58.57,57301.0,52.9982,53.0344,52.9892,52.9982,57301.0
2021-08-16 14:20:00,58.57,58.57,58.41,58.55,60101.0,52.9982,52.9982,52.8535,52.9801,60101.0
2021-08-16 14:30:00,58.54,58.57,58.48,58.56,48890.0,52.9711,52.9982,52.9168,52.9892,48890.0
2021-08-16 14:40:00,58.56,58.72,58.54,58.72,86244.0,52.9892,53.134,52.9711,53.134,86244.0
2021-08-16 14:50:00,58.72,58.76,58.66,58.68,42252.0,53.134,53.1702,53.0797,53.0978,42252.0
2021-08-16 15:00:00,58.68,58.68,58.5,58.55,62088.0,53.0978,53.0978,52.9349,52.9801,62088.0
2021-08-16 15:10:00,58.56,58.67,58.56,58.62,63599.0,52.9892,53.0887,52.9892,53.0435,63599.0
2021-08-16 15:20:00,58.62,58.65,58.55,58.62,74957.0,53.0435,53.0706,52.9801,53.0435,74957.0
2021-08-16 15:30:00,58.62,58.7,58.56,58.58,78369.0,53.0435,53.1159,52.9892,53.0073,78369.0
2021-08-16 15:40:00,58.58,58.58,58.37,58.39,91891.0,53.0073,53.0073,52.8173,52.8354,91891.0
2021-08-16 15:50:00,58.4,58.5,58.33,58.38,335790.0,52.8444,52.9349,52.7811,52.8263,335790.0
2021-08-17 09:30:00,57.42,57.62,57.23,57.62,170905.0,52.4854,52.6682,52.3117,52.6682,170905.0
2021-08-17 09:40:00,57.63,57.82,57.49,57.53,103940.0,52.6774,52.851,52.5494,52.586,103940.0
2021-08-17 09:50:00,57.51,57.58,57.4,57.44,75935.0,52.5677,52.6317,52.4671,52.5037,75935.0
2021-08-17 10:00:00,57.44,57.79,57.44,57.74,103582.0,52.5037,52.8236,52.5037,52.7779,103582.0
2021-08-17 10:10:00,57.75,58.22,57.75,58.19,77028.0,52.787,53.2167,52.787,53.1892,77028.0
2021-08-17 10:20:00,58.18,58.27,58.0,58.11,96402.0,53.1801,53.2624,53.0156,53.1161,96402.0
2021-08-17 10:30:00,58.13,58.23,57.96,58.08,102010.0,53.1344,53.2258,52.979,53.0887,102010.0
2021-08-17 10:40:00,58.06,58.17,57.97,58.11,143368.0,53.0704,53.171,52.9881,53.1161,143368.0
2021-08-17 10:50:00,58.1,58.13,57.88,57.91,95100.0,53.107,53.1344,52.9059,52.9333,95100.0
2021-08-17 11:00:00,57.91,57.96,57.85,57.92,67783.0,52.9333,52.979,52.8785,52.9424,67783.0
2021-08-17 11:10:00,57.9,57.9,57.75,57.79,60128.0,52.9242,52.9242,52.787,52.8236,60128.0
2021-08-17 11:20:00,57.79,57.82,57.67,57.73,81982.0,52.8236,52.851,52.7139,52.7688,81982.0
2021-08-17 11:30:00,57.74,57.87,57.72,57.77,84514.0,52.7779,52.8967,52.7596,52.8053,84514.0
2021-08-17 11:40:00,57.77,57.89,57.69,57.88,126572.0,52.8053,52.915,52.7322,52.9059,126572.0
2021-08-17 11:50:00,57.87,57.93,57.78,57.9,97173.0,52.8967,52.9516,52.8145,52.9242,97173.0
2021-08-17 12:00:00,57.89,57.99,57.86,57.87,65903.0,52.915,53.0064,52.8876,52.8967,65903.0
2021-08-17 12:10:00,57.86,57.87,57.6,57.63,89730.0,52.8876,52.8967,52.6499,52.6774,89730.0
2021-08-17 12:20:00,57.63,57.71,57.59,57.61,65017.0,52.6774,52.7505,52.6408,52.6591,65017.0
2021-08-17 12:30:00,57.6,57.6,57.23,57.25,186323.0,52.6499,52.6499,52.3117,52.33,186323.0
2021-08-17 12:40:00,57.25,57.25,56.97,56.98,85497.0,52.33,52.33,52.0741,52.0832,85497.0
2021-08-17 12:50:00,56.98,56.99,56.76,56.76,108898.0,52.0832,52.0924,51.8821,51.8821,108898.0
2021-08-17 13:00:00,56.75,57.1,56.73,57.1,99264.0,51.873,52.1929,51.8547,52.1929,99264.0
2021-08-17 13:10:00,57.1,57.2,57.07,57.14,76183.0,52.1929,52.2843,52.1655,52.2295,76183.0
2021-08-17 13:20:00,57.15,57.21,57.03,57.16,115344.0,52.2386,52.2935,52.1289,52.2478,115344.0
2021-08-17 13:30:00,57.16,57.16,56.94,56.94,49452.0,52.2478,52.2478,52.0467,52.0467,49452.0
2021-08-17 13:40:00,56.94,56.97,56.82,56.86,61229.0,52.0467,52.0741,51.937,51.9735,61229.0
2021-08-17 13:50:00,56.86,57.12,56.82,57.1,56065.0,51.9735,52.2112,51.937,52.1929,56065.0
2021-08-17 14:00:00,57.09,57.16,57.05,57.06,68256.0,52.1838,52.2478,52.1472,52.1563,68256.0
2021-08-17 14:10:00,57.07,57.3,57.07,57.23,66879.0,52.1655,52.3757,52.1655,52.3117,66879.0
2021-08-17 14:20:00,57.23,57.25,57.08,57.08,77977.0,52.3117,52.33,52.1746,52.1746,77977.0
2021-08-17 14:30:00,57.08,57.09,56.93,56.93,81881.0,52.1746,52.1838,52.0375,52.0375,81881.0
2021-08-17 14:40:00,56.93,57.2,56.88,57.19,58598.0,52.0375,52.2843,51.9918,52.2752,58598.0
2021-08-17 14:50:00,57.2,57.3,57.17,57.24,61785.0,52.2843,52.3757,52.2569,52.3209,61785.0
2021-08-17 15:00:00,57.24,57.34,57.22,57.29,76695.0,52.3209,52.4123,52.3026,52.3666,76695.0
2021-08-17 15:10:00,57.28,57.31,57.2,57.27,84335.0,52.3574,52.3849,52.2843,52.3483,84335.0
2021-08-17 15:20:00,57.28,57.28,57.17,57.27,81128.0,52.3574,52.3574,52.2569,52.3483,81128.0
2021-08-17 15:30:00,57.27,57.37,57.26,57.3,110255.0,52.3483,52.4397,52.3392,52.3757,110255.0
2021-08-17 15:40:00,57.29,57.29,57.12,57.13,190096.0,52.3666,52.3666,52.2112,52.2203,190096.0
2021-08-17 15:50:00,57.13,57.34,57.09,57.1,665958.0,52.2203,52.4123,52.1838,52.1929,665958.0
2021-08-18 09:30:00,56.98,57.14,56.77,56.77,123827.0,52.0832,52.2295,51.8913,51.8913,123827.0
2021-08-18 09:40:00,56.76,56.86,56.54,56.54,110654.0,51.8821,51.9735,51.681,51.681,110654.0
2021-08-18 09:50:00,56.57,57.06,56.5,57.05,88831.0,51.7085,52.1563,51.6445,52.1472,88831.0
2021-08-18 10:00:00,57.05,57.08,56.86,56.9,84259.0,52.1472,52.1746,51.9735,52.0101,84259.0
2021-08-18 10:10:00,56.89,57.05,56.87,57.04,78945.0,52.001,52.1472,51.9827,52.1381,78945.0
2021-08-18 10:20:00,57.03,57.16,56.95,56.97,102206.0,52.1289,52.2478,52.0558,52.0741,102206.0
2021-08-18 10:30:00,56.99,57.33,56.82,57.3,87991.0,52.0924,52.4031,51.937,52.3757,87991.0
2021-08-18 10:40:00,57.3,57.57,57.27,57.49,129442.0,52.3757,52.6225,52.3483,52.5494,129442.0
2021-08-18 10:50:00,57.49,57.68,57.4,57.54,99783.0,52.5494,52.7231,52.4671,52.5951,99783.0
2021-08-18 11:00:00,57.55,57.84,57.52,57.7,66051.0,52.6042,52.8693,52.5768,52.7413,66051.0
2021-08-18 11:10:00,57.74,57.75,57.59,57.61,43473.0,52.7779,52.787,52.6408,52.6591,43473.0
2021-08-18 11:20:00,57.61,57.74,57.6,57.7,49571.0,52.6591,52.7779,52.6499,52.7413,49571.0
2021-08-18 11:30:00,57.69,57.8,57.62,57.75,61621.0,52.7322,52.8328,52.6682,52.787,61621.0
2021-08-18 11:40:00,57.74,57.77,57.63,57.63,46754.0,52.7779,52.8053,52.6774,52.6774,46754.0
2021-08-18 11:50:00,57.64,57.79,57.6,57.71,43374.0,52.6865,52.8236,52.6499,52.7505,43374.0
2021-08-18 12:00:00,57.71,57.77,57.6,57.64,41304.0,52.7505,52.8053,52.6499,52.6865,41304.0
2021-08-18 12:10:00,57.63,57.67,57.52,57.54,94683.0,52.6774,52.7139,52.5768,52.5951,94683.0
2021-08-18 12:20:00,57.54,57.55,57.36,57.36,100558.0,52.5951,52.6042,52.4306,52.4306,100558.0
2021-08-18 12:30:00,57.36,57.47,57.33,57.37,61290.0,52.4306,52.5311,52.4031,52.4397,61290.0
2021-08-18 12:40:00,57.37,57.42,57.33,57.39,46087.0,52.4397,52.4854,52.4031,52.458,46087.0
2021-08-18 12:50:00,57.4,57.5,57.4,57.43,38197.0,52.4671,52.5585,52.4671,52.4945,38197.0
2021-08-18 13:00:00,57.43,57.49,57.36,57.49,32514.0,52.4945,52.5494,52.4306,52.5494,32514.0
2021-08-18 13:10:00,57.46,57.5,57.38,57.39,50786.0,52.522,52.5585,52.4488,52.458,50786.0
2021-08-18 13:20:00,57.41,57.53,57.4,57.48,53432.0,52.4763,52.586,52.4671,52.5403,53432.0
2021-08-18 13:30:00,57.48,57.51,57.41,57.5,52318.0,52.5403,52.5677,52.4763,52.5585,52318.0
2021-08-18 13:40:00,57.51,57.61,57.5,57.57,32415.0,52.5677,52.6591,52.5585,52.6225,32415.0
2021-08-18 13:50:00,57.58,57.61,57.54,57.57,21271.0,52.6317,52.6591,52.5951,52.6225,21271.0
2021-08-18 14:00:00,57.57,57.64,57.52,57.64,80849.0,52.6225,52.6865,52.5768,52.6865,80849.0
2021-08-18 14:10:00,57.63,57.7,57.22,57.29,76346.0,52.6774,52.7413,52.3026,52.3666,76346.0
2021-08-18 14:20:00,57.27,57.37,57.18,57.28,71217.0,52.3483,52.4397,52.266,52.3574,71217.0
2021-08-18 14:30:00,57.3,57.36,57.24,57.26,61372.0,52.3757,52.4306,52.3209,52.3392,61372.0
2021-08-18 14:40:00,57.24,57.24,57.09,57.14,55231.0,52.3209,52.3209,52.1838,52.2295,55231.0
2021-08-18 14:50:00,57.15,57.15,57.07,57.09,33717.0,52.2386,52.2386,52.1655,52.1838,33717.0
2021-08-18 15:00:00,57.08,57.08,56.97,56.98,63552.0,52.1746,52.1746,52.0741,52.0832,63552.0
2021-08-18 15:10:00,56.98,57.05,56.87,56.89,62522.0,52.0832,52.1472,51.9827,52.001,62522.0
2021-08-18 15:20:00,56.9,56.91,56.68,56.7,64955.0,52.0101,52.0192,51.809,51.8273,64955.0
2021-08-18 15:30:00,56.69,56.69,56.53,56.56,162798.0,51.8181,51.8181,51.6719,51.6993,162798.0
2021-08-18 15:40:00,56.57,56.66,56.38,56.39,144920.0,51.7085,51.7907,51.5348,51.5439,144920.0
2021-08-18 15:50:00,56.38,56.46,56.21,56.29,455185.0,51.5348,51.6079,51.3794,51.4525,455185.0
2021-08-19 09:30:00,55.44,55.92,55.1,55.64,230328.0,50.6756,51.1143,50.3648,50.8584,230328.0
2021-08-19 09:40:00,55.63,55.79,55.38,55.45,160840.0,50.8492,50.9955,50.6207,50.6847,160840.0
2021-08-19 09:50:00,55.45,55.49,55.13,55.14,144803.0,50.6847,50.7213,50.3922,50.4013,144803.0
2021-08-19 10:00:00,55.14,55.2,54.91,54.98,206804.0,50.4013,50.4562,50.1911,50.2551,206804.0
2021-08-19 10:10:00,54.99,55.01,54.66,54.88,158723.0,50.2642,50.2825,49.9626,50.1637,158723.0
2021-08-19 10:20:00,54.88,54.93,54.32,54.36,216032.0,50.1637,50.2094,49.6518,49.6884,216032.0
2021-08-19 10:30:00,54.36,54.4,54.16,54.2,171934.0,49.6884,49.7249,49.5056,49.5421,171934.0
2021-08-19 10:40:00,54.2,54.33,54.08,54.08,310432.0,49.5421,49.661,49.4324,49.4324,310432.0
2021-08-19 10:50:00,54.1,54.43,54.01,54.35,185480.0,49.4507,49.7524,49.3685,49.6792,185480.0
2021-08-19 11:00:00,54.36,54.4,54.07,54.13,96808.0,49.6884,49.7249,49.4233,49.4781,96808.0
2021-08-19 11:10:00,54.14,54.29,54.02,54.28,138186.0,49.4873,49.6244,49.3776,49.6153,138186.0
2021-08-19 11:20:00,54.29,54.32,54.04,54.11,86431.0,49.6244,49.6518,49.3959,49.4599,86431.0
2021-08-19 11:30:00,54.1,54.23,54.03,54.16,108210.0,49.4507,49.5696,49.3867,49.5056,108210.0
2021-08-19 11:40:00,54.16,54.43,54.15,54.39,118282.0,49.5056,49.7524,49.4964,49.7158,118282.0
2021-08-19 11:50:00,54.4,54.49,54.33,54.35,91025.0,49.7249,49.8072,49.661,49.6792,91025.0
2021-08-19 12:00:00,54.35,54.43,54.23,54.23,129595.0,49.6792,49.7524,49.5696,49.5696,129595.0
2021-08-19 12:10:00,54.24,54.46,54.17,54.17,142135.0,49.5787,49.7798,49.5147,49.5147,142135.0
2021-08-19 12:20:00,54.18,54.34,54.14,54.27,61413.0,49.5238,49.6701,49.4873,49.6061,61413.0
2021-08-19 12:30:00,54.27,54.3,54.1,54.23,56501.0,49.6061,49.6335,49.4507,49.5696,56501.0
2021-08-19 12:40:00,54.23,54.34,54.18,54.21,129390.0,49.5696,49.6701,49.5238,49.5513,129390.0
2021-08-19 12:50:00,54.2,54.33,54.15,54.27,91755.0,49.5421,49.661,49.4964,49.6061,91755.0
2021-08-19 13:00:00,54.27,54.27,54.06,54.07,99445.0,49.6061,49.6061,49.4142,49.4233,99445.0
2021-08-19 13:10:00,54.06,54.14,53.97,53.99,107534.0,49.4142,49.4873,49.3319,49.3502,107534.0
2021-08-19 13:20:00,53.99,54.06,53.9,53.92,153565.0,49.3502,49.4142,49.2679,49.2862,153565.0
2021-08-19 13:30:00,53.93,53.94,53.76,53.91,89027.0,49.2953,49.3045,49.1399,49.2771,89027.0
2021-08-19 13:40:00,53.91,54.09,53.89,53.97,84792.0,49.2771,49.4416,49.2588,49.3319,84792.0
2021-08-19 13:50:00,53.97,53.98,53.8,53.87,241436.0,49.3319,49.341,49.1765,49.2405,241436.0
2021-08-19 14:00:00,53.86,53.99,53.79,53.8,126291.0,49.2313,49.3502,49.1674,49.1765,126291.0
2021-08-19 14:10:00,53.79,53.9,53.7,53.84,90315.0,49.1674,49.2679,49.0851,49.2131,90315.0
2021-08-19 14:20:00,53.84,53.88,53.66,53.67,103386.0,49.2131,49.2496,49.0485,49.0577,103386.0
2021-08-19 14:30:00,53.66,53.88,53.55,53.78,151424.0,49.0485,49.2496,48.948,49.1582,151424.0
2021-08-19 14:40:00,53.77,53.77,53.65,53.75,91517.0,49.1491,49.1491,49.0394,49.1308,91517.0
2021-08-19 14:50:00,53.74,53.95,53.62,53.92,143911.0,49.1217,49.3136,49.012,49.2862,143911.0
2021-08-19 15:00:00,53.93,54.25,53.93,54.2,140363.0,49.2953,49.5878,49.2953,49.5421,140363.0
2021-08-19 15:10:00,54.21,54.28,54.15,54.25,149006.0,49.5513,49.6153,49.4964,49.5878,149006.0
2021-08-19 15:20:00,54.25,54.51,54.23,54.51,135880.0,49.5878,49.8255,49.5696,49.8255,135880.0
2021-08-19 15:30:00,54.51,54.57,54.38,54.39,184865.0,49.8255,49.8803,49.7067,49.7158,184865.0
2021-08-19 15:40:00,54.39,54.4,54.09,54.19,203724.0,49.7158,49.7249,49.4416,49.533,203724.0
2021-08-19 15:50:00,54.18,54.32,54.12,54.23,572181.0,49.5238,49.6518,49.469,49.5696,572181.0
2021-08-20 09:30:00,53.64,54.14,53.47,54.14,183507.0,49.0303,49.4873,48.8749,49.4873,183507.0
2021-08-20 09:40:00,54.15,54.37,54.03,54.29,156465.0,49.4964,49.6975,49.3867,49.6244,156465.0
2021-08-20 09:50:00,54.29,54.34,54.12,54.26,104590.0,49.6244,49.6701,49.469,49.597,104590.0
2021-08-20 10:00:00,54.25,54.34,53.88,53.93,143878.0,49.5878,49.6701,49.2496,49.2953,143878.0
2021-08-20 10:10:00,53.94,54.05,53.73,54.03,120239.0,49.3045,49.405,49.1125,49.3867,120239.0
2021-08-20 10:20:00,54.03,54.22,54.01,54.03,100742.0,49.3867,49.5604,49.3685,49.3867,100742.0
2021-08-20 10:30:00,54.02,54.22,53.94,53.98,203481.0,49.3776,49.5604,49.3045,49.341,203481.0
2021-08-20 10:40:00,53.99,54.0,53.68,53.74,122221.0,49.3502,49.3593,49.0668,49.1217,122221.0
2021-08-20 10:50:00,53.74,54.04,53.61,53.99,143705.0,49.1217,49.3959,49.0028,49.3502,143705.0
2021-08-20 11:00:00,53.99,54.28,53.99,54.24,88565.0,49.3502,49.6153,49.3502,49.5787,88565.0
2021-08-20 11:10:00,54.23,54.47,54.23,54.41,113239.0,49.5696,49.7889,49.5696,49.7341,113239.0
2021-08-20 11:20:00,54.39,54.48,54.33,54.4,84273.0,49.7158,49.7981,49.661,49.7249,84273.0
2021-08-20 11:30:00,54.41,54.62,54.4,54.57,79908.0,49.7341,49.926,49.7249,49.8803,79908.0
2021-08-20 11:40:00,54.56,54.63,54.51,54.58,81640.0,49.8712,49.9352,49.8255,49.8895,81640.0
2021-08-20 11:50:00,54.59,54.76,54.55,54.76,85604.0,49.8986,50.054,49.8621,50.054,85604.0
2021-08-20 12:00:00,54.77,54.9,54.65,54.66,68807.0,50.0631,50.182,49.9535,49.9626,68807.0
2021-08-20 12:10:00,54.66,54.71,54.59,54.62,53567.0,49.9626,50.0083,49.8986,49.926,53567.0
2021-08-20 12:20:00,54.62,54.76,54.55,54.75,42858.0,49.926,50.054,49.8621,50.0449,42858.0
2021-08-20 12:30:00,54.75,54.77,54.7,54.73,57570.0,50.0449,50.0631,49.9992,50.0266,57570.0
2021-08-20 12:40:00,54.73,54.79,54.66,54.77,72593.0,50.0266,50.0814,49.9626,50.0631,72593.0
2021-08-20 12:50:00,54.76,54.82,54.49,54.52,67291.0,50.054,50.1088,49.8072,49.8346,67291.0
2021-08-20 13:00:00,54.53,54.68,54.53,54.65,42581.0,49.8438,49.9809,49.8438,49.9535,42581.0
2021-08-20 13:10:00,54.66,54.75,54.63,54.7,53622.0,49.9626,50.0449,49.9352,49.9992,53622.0
2021-08-20 13:20:00,54.7,54.73,54.58,54.59,39389.0,49.9992,50.0266,49.8895,49.8986,39389.0
2021-08-20 13:30:00,54.6,54.72,54.57,54.68,53976.0,49.9078,50.0174,49.8803,49.9809,53976.0
2021-08-20 13:40:00,54.68,54.7,54.57,54.58,47635.0,49.9809,49.9992,49.8803,49.8895,47635.0
2021-08-20 13:50:00,54.58,54.75,54.56,54.57,61852.0,49.8895,50.0449,49.8712,49.8803,61852.0
2021-08-20 14:00:00,54.58,54.81,54.58,54.77,62651.0,49.8895,50.0997,49.8895,50.0631,62651.0
2021-08-20 14:10:00,54.78,54.88,54.77,54.87,50145.0,50.0723,50.1637,50.0631,50.1546,50145.0
2021-08-20 14:20:00,54.86,54.88,54.74,54.82,71653.0,50.1454,50.1637,50.0357,50.1088,71653.0
2021-08-20 14:30:00,54.84,54.87,54.68,54.7,38252.0,50.1271,50.1546,49.9809,49.9992,38252.0
2021-08-20 14:40:00,54.7,54.77,54.62,54.64,53756.0,49.9992,50.0631,49.926,49.9443,53756.0
2021-08-20 14:50:00,54.65,54.74,54.65,54.72,64574.0,49.9535,50.0357,49.9535,50.0174,64574.0
2021-08-20 15:00:00,54.72,54.83,54.65,54.68,62284.0,50.0174,50.118,49.9535,49.9809,62284.0
2021-08-20 15:10:00,54.67,54.77,54.66,54.71,61109.0,49.9717,50.0631,49.9626,50.0083,61109.0
2021-08-20 15:20:00,54.71,54.87,54.7,54.84,100333.0,50.0083,50.1546,49.9992,50.1271,100333.0
2021-08-20 15:30:00,54.84,54.89,54.79,54.86,133457.0,50.1271,50.1728,50.0814,50.1454,133457.0
2021-08-20 15:40:00,54.86,54.89,54.79,54.84,120613.0,50.1454,50.1728,50.0814,50.1271,120613.0
2021-08-20 15:50:00,54.84,54.86,54.69,54.75,548655.0,50.1271,50.1454,49.99,50.0449,548655.0
2021-08-23 09:30:00,55.94,56.38,55.79,55.96,209166.0,51.1326,51.5348,50.9955,51.1509,209166.0
2021-08-23 09:40:00,55.96,56.44,55.94,56.43,114201.0,51.1509,51.5896,51.1326,51.5805,114201.0
2021-08-23 09:50:00,56.43,56.64,56.41,56.61,92333.0,51.5805,51.7724,51.5622,51.745,92333.0
2021-08-23 10:00:00,56.63,56.69,56.26,56.28,100616.0,51.7633,51.8181,51.4251,51.4434,100616.0
2021-08-23 10:10:00,56.27,56.7,56.27,56.45,82642.0,51.4342,51.8273,51.4342,51.5988,82642.0
2021-08-23 10:20:00,56.46,56.54,56.34,56.36,99715.0,51.6079,51.681,51.4982,51.5165,99715.0
2021-08-23 10:30:00,56.37,56.41,56.28,56.38,92460.0,51.5256,51.5622,51.4434,51.5348,92460.0
2021-08-23 10:40:00,56.38,56.45,56.26,56.45,85916.0,51.5348,51.5988,51.4251,51.5988,85916.0
2021-08-23 10:50:00,56.45,56.77,56.45,56.77,61203.0,51.5988,51.8913,51.5988,51.8913,61203.0
2021-08-23 11:00:00,56.78,56.83,56.6,56.66,100440.0,51.9004,51.9461,51.7359,51.7907,100440.0
2021-08-23 11:10:00,56.67,56.79,56.67,56.74,45547.0,51.7999,51.9095,51.7999,51.8638,45547.0
2021-08-23 11:20:00,56.74,56.86,56.72,56.78,53693.0,51.8638,51.9735,51.8456,51.9004,53693.0
2021-08-23 11:30:00,56.78,56.81,56.58,56.58,56459.0,51.9004,51.9278,51.7176,51.7176,56459.0
2021-08-23 11:40:00,56.59,56.63,56.54,56.6,53906.0,51.7267,51.7633,51.681,51.7359,53906.0
2021-08-23 11:50:00,56.6,56.68,56.57,56.63,43555.0,51.7359,51.809,51.7085,51.7633,43555.0
2021-08-23 12:00:00,56.66,56.82,56.66,56.77,47798.0,51.7907,51.937,51.7907,51.8913,47798.0
2021-08-23 12:10:00,56.77,56.78,56.62,56.72,43573.0,51.8913,51.9004,51.7542,51.8456,43573.0
2021-08-23 12:20:00,56.71,56.71,56.6,56.64,27764.0,51.8364,51.8364,51.7359,51.7724,27764.0
2021-08-23 12:30:00,56.65,56.76,56.62,56.73,52173.0,51.7816,51.8821,51.7542,51.8547,52173.0
2021-08-23 12:40:00,56.74,56.78,56.67,56.68,39766.0,51.8638,51.9004,51.7999,51.809,39766.0
2021-08-23 12:50:00,56.68,56.84,56.68,56.83,71083.0,51.809,51.9553,51.809,51.9461,71083.0
2021-08-23 13:00:00,56.84,56.84,56.68,56.72,29196.0,51.9553,51.9553,51.809,51.8456,29196.0
2021-08-23 13:10:00,56.72,56.76,56.7,56.72,41939.0,51.8456,51.8821,51.8273,51.8456,41939.0
2021-08-23 13:20:00,56.72,56.91,56.71,56.9,70576.0,51.8456,52.0192,51.8364,52.0101,70576.0
2021-08-23 13:30:00,56.91,56.92,56.71,56.73,48888.0,52.0192,52.0284,51.8364,51.8547,48888.0
2021-08-23 13:40:00,56.74,56.8,56.72,56.8,49129.0,51.8638,51.9187,51.8456,51.9187,49129.0
2021-08-23 13:50:00,56.8,56.83,56.74,56.79,37064.0,51.9187,51.9461,51.8638,51.9095,37064.0
2021-08-23 14:00:00,56.78,56.87,56.77,56.85,49938.0,51.9004,51.9827,51.8913,51.9644,49938.0
2021-08-23 14:10:00,56.85,56.85,56.74,56.75,36338.0,51.9644,51.9644,51.8638,51.873,36338.0
2021-08-23 14:20:00,56.75,56.86,56.74,56.84,48383.0,51.873,51.9735,51.8638,51.9553,48383.0
2021-08-23 14:30:00,56.83,56.95,56.82,56.95,37772.0,51.9461,52.0558,51.937,52.0558,37772.0
2021-08-23 14:40:00,56.95,56.96,56.85,56.88,47850.0,52.0558,52.0649,51.9644,51.9918,47850.0
2021-08-23 14:50:00,56.88,56.89,56.84,56.88,30053.0,51.9918,52.001,51.9553,51.9918,30053.0
2021-08-23 15:00:00,56.87,56.88,56.78,56.79,61252.0,51.9827,51.9918,51.9004,51.9095,61252.0
2021-08-23 15:10:00,56.78,56.81,56.72,56.74,62288.0,51.9004,51.9278,51.8456,51.8638,62288.0
2021-08-23 15:20:00,56.73,56.86,56.73,56.85,65328.0,51.8547,51.9735,51.8547,51.9644,65328.0
2021-08-23 15:30:00,56.85,56.93,56.81,56.87,82412.0,51.9644,52.0375,51.9278,51.9827,82412.0
2021-08-23 15:40:00,56.87,56.96,56.84,56.95,127375.0,51.9827,52.0649,51.9553,52.0558,127375.0
2021-08-23 15:50:00,56.96,56.98,56.79,56.82,345098.0,52.0649,52.0832,51.9095,51.937,345098.0
2021-08-24 09:30:00,57.3,57.74,57.04,57.74,172087.0,52.3757,52.7779,52.1381,52.7779,172087.0
2021-08-24 09:40:00,57.75,57.94,57.63,57.9,132728.0,52.787,52.9607,52.6774,52.9242,132728.0
2021-08-24 09:50:00,57.92,58.36,57.89,58.35,139576.0,52.9424,53.3446,52.915,53.3355,139576.0
2021-08-24 10:00:00,58.34,58.36,57.82,57.83,136975.0,53.3263,53.3446,52.851,52.8602,136975.0
2021-08-24 10:10:00,57.83,57.99,57.71,57.78,87589.0,52.8602,53.0064,52.7505,52.8145,87589.0
2021-08-24 10:20:00,57.79,57.87,57.63,57.85,85539.0,52.8236,52.8967,52.6774,52.8785,85539.0
2021-08-24 10:30:00,57.86,57.89,57.63,57.65,75301.0,52.8876,52.915,52.6774,52.6956,75301.0
2021-08-24 10:40:00,57.65,57.69,57.56,57.62,58350.0,52.6956,52.7322,52.6134,52.6682,58350.0
2021-08-24 10:50:00,57.62,57.73,57.59,57.69,63953.0,52.6682,52.7688,52.6408,52.7322,63953.0
2021-08-24 11:00:00,57.7,57.89,57.69,57.86,73715.0,52.7413,52.915,52.7322,52.8876,73715.0
2021-08-24 11:10:00,57.86,57.94,57.81,57.81,49434.0,52.8876,52.9607,52.8419,52.8419,49434.0
2021-08-24 11:20:00,57.81,57.89,57.71,57.74,107387.0,52.8419,52.915,52.7505,52.7779,107387.0
2021-08-24 11:30:00,57.73,57.8,57.58,57.58,82548.0,52.7688,52.8328,52.6317,52.6317,82548.0
2021-08-24 11:40:00,57.56,57.71,57.51,57.69,74152.0,52.6134,52.7505,52.5677,52.7322,74152.0
2021-08-24 11:50:00,57.69,57.74,57.62,57.69,96838.0,52.7322,52.7779,52.6682,52.7322,96838.0
2021-08-24 12:00:00,57.69,57.69,57.56,57.58,103010.0,52.7322,52.7322,52.6134,52.6317,103010.0
2021-08-24 12:10:00,57.58,57.63,57.56,57.62,61899.0,52.6317,52.6774,52.6134,52.6682,61899.0
2021-08-24 12:20:00,57.62,57.65,57.58,57.63,52355.0,52.6682,52.6956,52.6317,52.6774,52355.0
2021-08-24 12:30:00,57.64,57.83,57.64,57.83,79951.0,52.6865,52.8602,52.6865,52.8602,79951.0
2021-08-24 12:40:00,57.83,57.91,57.83,57.89,46265.0,52.8602,52.9333,52.8602,52.915,46265.0
2021-08-24 12:50:00,57.88,57.94,57.84,57.91,35685.0,52.9059,52.9607,52.8693,52.9333,35685.0
2021-08-24 13:00:00,57.91,58.02,57.91,57.99,42860.0,52.9333,53.0338,52.9333,53.0064,42860.0
2021-08-24 13:10:00,58.0,58.06,57.99,58.01,60387.0,53.0156,53.0704,53.0064,53.0247,60387.0
2021-08-24 13:20:00,58.0,58.01,57.94,58.0,28587.0,53.0156,53.0247,52.9607,53.0156,28587.0
2021-08-24 13:30:00,58.01,58.05,57.97,58.05,21661.0,53.0247,53.0613,52.9881,53.0613,21661.0
2021-08-24 13:40:00,58.05,58.13,58.04,58.09,67470.0,53.0613,53.1344,53.0521,53.0978,67470.0
2021-08-24 13:50:00,58.1,58.15,58.05,58.13,75058.0,53.107,53.1527,53.0613,53.1344,75058.0
2021-08-24 14:00:00,58.11,58.19,58.11,58.17,40320.0,53.1161,53.1892,53.1161,53.171,40320.0
2021-08-24 14:10:00,58.17,58.19,58.08,58.11,46694.0,53.171,53.1892,53.0887,53.1161,46694.0
2021-08-24 14:20:00,58.1,58.12,57.95,58.07,65973.0,53.107,53.1252,52.9699,53.0795,65973.0
2021-08-24 14:30:00,58.06,58.16,58.05,58.1,40438.0,53.0704,53.1618,53.0613,53.107,40438.0
2021-08-24 14:40:00,58.1,58.2,58.09,58.19,37281.0,53.107,53.1984,53.0978,53.1892,37281.0
2021-08-24 14:50:00,58.19,58.21,58.13,58.14,59867.0,53.1892,53.2075,53.1344,53.1435,59867.0
2021-08-24 15:00:00,58.15,58.18,58.06,58.07,66044.0,53.1527,53.1801,53.0704,53.0795,66044.0
2021-08-24 15:10:00,58.07,58.27,58.07,58.27,89645.0,53.0795,53.2624,53.0795,53.2624,89645.0
2021-08-24 15:20:00,58.27,58.29,58.09,58.11,124450.0,53.2624,53.2806,53.0978,53.1161,124450.0
2021-08-24 15:30:00,58.1,58.13,57.98,58.01,130909.0,53.107,53.1344,52.9973,53.0247,130909.0
2021-08-24 15:40:00,58.01,58.13,57.98,58.01,121537.0,53.0247,53.1344,52.9973,53.0247,121537.0
2021-08-24 15:50:00,58.01,58.04,57.89,57.96,455775.0,53.0247,53.0521,52.915,52.979,455775.0
2021-08-25 09:30:00,57.91,57.91,57.5,57.91,104568.0,52.9333,52.9333,52.5585,52.9333,104568.0
2021-08-25 09:40:00,57.9,58.16,57.87,58.13,68076.0,52.9242,53.1618,52.8967,53.1344,68076.0
2021-08-25 09:50:00,58.16,58.4,58.01,58.36,84871.0,53.1618,53.3812,53.0247,53.3446,84871.0
2021-08-25 10:00:00,58.36,58.4,58.11,58.11,82526.0,53.3446,53.3812,53.1161,53.1161,82526.0
2021-08-25 10:10:00,58.19,58.2,58.01,58.01,84028.0,53.1892,53.1984,53.0247,53.0247,84028.0
2021-08-25 10:20:00,58.02,58.15,57.92,58.12,156072.0,53.0338,53.1527,52.9424,53.1252,156072.0
2021-08-25 10:30:00,58.13,58.44,58.11,58.43,90292.0,53.1344,53.4177,53.1161,53.4086,90292.0
2021-08-25 10:40:00,58.43,58.58,58.42,58.54,99373.0,53.4086,53.5457,53.3995,53.5092,99373.0
2021-08-25 10:50:00,58.55,58.62,58.48,58.6,81279.0,53.5183,53.5823,53.4543,53.564,81279.0
2021-08-25 11:00:00,58.6,58.63,58.44,58.45,43638.0,53.564,53.5914,53.4177,53.4269,43638.0
2021-08-25 11:10:00,58.46,58.59,58.4,58.47,33270.0,53.436,53.5549,53.3812,53.4452,33270.0
2021-08-25 11:20:00,58.47,58.69,58.45,58.66,65374.0,53.4452,53.6463,53.4269,53.6188,65374.0
2021-08-25 11:30:00,58.67,58.72,58.59,58.7,37701.0,53.628,53.6737,53.5549,53.6554,37701.0
2021-08-25 11:40:00,58.71,58.83,58.7,58.79,40281.0,53.6645,53.7742,53.6554,53.7377,40281.0
2021-08-25 11:50:00,58.78,58.88,58.76,58.86,25858.0,53.7285,53.8199,53.7102,53.8017,25858.0
2021-08-25 12:00:00,58.87,58.96,58.84,58.95,34698.0,53.8108,53.8931,53.7834,53.8839,34698.0
2021-08-25 12:10:00,58.94,58.99,58.86,58.93,58511.0,53.8748,53.9205,53.8017,53.8656,58511.0
2021-08-25 12:20:00,58.94,58.99,58.85,58.85,26527.0,53.8748,53.9205,53.7925,53.7925,26527.0
2021-08-25 12:30:00,58.86,58.95,58.85,58.93,43314.0,53.8017,53.8839,53.7925,53.8656,43314.0
2021-08-25 12:40:00,58.93,58.94,58.8,58.81,64650.0,53.8656,53.8748,53.7468,53.756,64650.0
2021-08-25 12:50:00,58.82,58.9,58.8,58.84,60911.0,53.7651,53.8382,53.7468,53.7834,60911.0
2021-08-25 13:00:00,58.84,58.99,58.84,58.98,117786.0,53.7834,53.9205,53.7834,53.9113,117786.0
2021-08-25 13:10:00,58.98,59.03,58.96,58.98,50318.0,53.9113,53.957,53.8931,53.9113,50318.0
2021-08-25 13:20:00,58.98,59.06,58.96,59.03,55738.0,53.9113,53.9845,53.8931,53.957,55738.0
2021-08-25 13:30:00,59.03,59.09,59.02,59.07,35352.0,53.957,54.0119,53.9479,53.9936,35352.0
2021-08-25 13:40:00,59.07,59.13,59.06,59.12,31921.0,53.9936,54.0485,53.9845,54.0393,31921.0
2021-08-25 13:50:00,59.12,59.15,59.07,59.12,43933.0,54.0393,54.0667,53.9936,54.0393,43933.0
2021-08-25 14:00:00,59.13,59.19,59.11,59.19,63900.0,54.0485,54.1033,54.0302,54.1033,63900.0
2021-08-25 14:10:00,59.2,59.2,59.08,59.1,77233.0,54.1124,54.1124,54.0027,54.021,77233.0
2021-08-25 14:20:00,59.11,59.11,59.06,59.08,61118.0,54.0302,54.0302,53.9845,54.0027,61118.0
2021-08-25 14:30:00,59.07,59.08,58.84,58.89,98742.0,53.9936,54.0027,53.7834,53.8291,98742.0
2021-08-25 14:40:00,58.89,58.93,58.81,58.83,83868.0,53.8291,53.8656,53.756,53.7742,83868.0
2021-08-25 14:50:00,58.83,58.89,58.82,58.89,54480.0,53.7742,53.8291,53.7651,53.8291,54480.0
2021-08-25 15:00:00,58.9,58.92,58.77,58.83,62485.0,53.8382,53.8565,53.7194,53.7742,62485.0
2021-08-25 15:10:00,58.83,58.87,58.64,58.66,120538.0,53.7742,53.8108,53.6006,53.6188,120538.0
2021-08-25 15:20:00,58.65,58.68,58.58,58.61,102790.0,53.6097,53.6371,53.5457,53.5731,102790.0
2021-08-25 15:30:00,58.62,58.71,58.62,58.68,121785.0,53.5823,53.6645,53.5823,53.6371,121785.0
2021-08-25 15:40:00,58.69,58.75,58.63,58.66,115273.0,53.6463,53.7011,53.5914,53.6188,115273.0
2021-08-25 15:50:00,58.66,58.75,58.62,58.63,327485.0,53.6188,53.7011,53.5823,53.5914,327485.0
2021-08-26 09:30:00,58.74,58.74,58.12,58.4,181761.0,53.692,53.692,53.1252,53.3812,181761.0
2021-08-26 09:40:00,58.38,58.78,58.26,58.64,125992.0,53.3629,53.7285,53.2532,53.6006,125992.0
2021-08-26 09:50:00,58.64,58.75,58.43,58.66,141906.0,53.6006,53.7011,53.4086,53.6188,141906.0
2021-08-26 10:00:00,58.65,58.72,58.39,58.58,85923.0,53.6097,53.6737,53.372,53.5457,85923.0
2021-08-26 10:10:00,58.58,58.77,58.58,58.68,82398.0,53.5457,53.7194,53.5457,53.6371,82398.0
2021-08-26 10:20:00,58.67,58.8,58.39,58.79,73167.0,53.628,53.7468,53.372,53.7377,73167.0
2021-08-26 10:30:00,58.8,58.84,58.63,58.7,77758.0,53.7468,53.7834,53.5914,53.6554,77758.0
2021-08-26 10:40:00,58.69,58.7,58.35,58.37,84602.0,53.6463,53.6554,53.3355,53.3538,84602.0
2021-08-26 10:50:00,58.4,58.4,58.24,58.31,81393.0,53.3812,53.3812,53.2349,53.2989,81393.0
2021-08-26 11:00:00,58.31,58.32,58.13,58.29,84199.0,53.2989,53.3081,53.1344,53.2806,84199.0
2021-08-26 11:10:00,58.3,58.45,58.28,58.42,89990.0,53.2898,53.4269,53.2715,53.3995,89990.0
2021-08-26 11:20:00,58.43,58.53,58.43,58.45,81228.0,53.4086,53.5,53.4086,53.4269,81228.0
2021-08-26 11:30:00,58.46,58.56,58.39,58.56,73571.0,53.436,53.5274,53.372,53.5274,73571.0
2021-08-26 11:40:00,58.57,58.79,58.53,58.75,125010.0,53.5366,53.7377,53.5,53.7011,125010.0
2021-08-26 11:50:00,58.77,58.78,58.66,58.66,59171.0,53.7194,53.7285,53.6188,53.6188,59171.0
2021-08-26 12:00:00,58.66,58.89,58.66,58.79,64611.0,53.6188,53.8291,53.6188,53.7377,64611.0
2021-08-26 12:10:00,58.79,58.81,58.71,58.76,61371.0,53.7377,53.756,53.6645,53.7102,61371.0
2021-08-26 12:20:00,58.75,58.82,58.73,58.79,28808.0,53.7011,53.7651,53.6828,53.7377,28808.0
2021-08-26 12:30:00,58.8,58.88,58.74,58.84,45078.0,53.7468,53.8199,53.692,53.7834,45078.0
2021-08-26 12:40:00,58.83,58.86,58.78,58.83,25188.0,53.7742,53.8017,53.7285,53.7742,25188.0
2021-08-26 12:50:00,58.84,58.89,58.76,58.86,48675.0,53.7834,53.8291,53.7102,53.8017,48675.0
2021-08-26 13:00:00,58.86,58.86,58.73,58.73,42478.0,53.8017,53.8017,53.6828,53.6828,42478.0
2021-08-26 13:10:00,58.73,58.75,58.63,58.63,47838.0,53.6828,53.7011,53.5914,53.5914,47838.0
2021-08-26 13:20:00,58.64,58.65,58.51,58.51,39825.0,53.6006,53.6097,53.4817,53.4817,39825.0
2021-08-26 13:30:00,58.5,58.59,58.48,58.58,43952.0,53.4726,53.5549,53.4543,53.5457,43952.0
2021-08-26 13:40:00,58.58,58.67,58.57,58.58,49190.0,53.5457,53.628,53.5366,53.5457,49190.0
2021-08-26 13:50:00,58.59,58.6,58.49,58.49,47500.0,53.5549,53.564,53.4635,53.4635,47500.0
2021-08-26 14:00:00,58.5,58.52,58.31,58.32,46600.0,53.4726,53.4909,53.2989,53.3081,46600.0
2021-08-26 14:10:00,58.33,58.38,58.25,58.31,119093.0,53.3172,53.3629,53.2441,53.2989,119093.0
2021-08-26 14:20:00,58.32,58.43,58.32,58.36,50077.0,53.3081,53.4086,53.3081,53.3446,50077.0
2021-08-26 14:30:00,58.36,58.38,58.23,58.31,105765.0,53.3446,53.3629,53.2258,53.2989,105765.0
2021-08-26 14:40:00,58.31,58.33,58.22,58.25,47059.0,53.2989,53.3172,53.2167,53.2441,47059.0
2021-08-26 14:50:00,58.25,58.29,58.13,58.15,62713.0,53.2441,53.2806,53.1344,53.1527,62713.0
2021-08-26 15:00:00,58.14,58.16,58.01,58.07,99779.0,53.1435,53.1618,53.0247,53.0795,99779.0
2021-08-26 15:10:00,58.07,58.23,58.02,58.22,60120.0,53.0795,53.2258,53.0338,53.2167,60120.0
2021-08-26 15:20:00,58.23,58.24,58.11,58.14,49121.0,53.2258,53.2349,53.1161,53.1435,49121.0
2021-08-26 15:30:00,58.15,58.25,58.08,58.12,83601.0,53.1527,53.2441,53.0887,53.1252,83601.0
2021-08-26 15:40:00,58.12,58.22,58.07,58.14,113753.0,53.1252,53.2167,53.0795,53.1435,113753.0
2021-08-26 15:50:00,58.14,58.19,58.05,58.08,332075.0,53.1435,53.1892,53.0613,53.0887,332075.0
2021-08-27 09:30:00,58.79,59.69,58.79,59.66,171067.0,53.7377,54.5603,53.7377,54.5329,171067.0
2021-08-27 09:40:00,59.66,59.69,59.52,59.54,177085.0,54.5329,54.5603,54.4049,54.4232,177085.0
2021-08-27 09:50:00,59.59,59.68,59.47,59.59,131076.0,54.4689,54.5512,54.3592,54.4689,131076.0
2021-08-27 10:00:00,59.59,59.7,59.41,59.46,212282.0,54.4689,54.5695,54.3044,54.3501,212282.0
2021-08-27 10:10:00,59.47,59.61,59.29,59.41,97381.0,54.3592,54.4872,54.1947,54.3044,97381.0
2021-08-27 10:20:00,59.42,59.58,59.41,59.53,88201.0,54.3135,54.4598,54.3044,54.4141,88201.0
2021-08-27 10:30:00,59.55,59.61,59.48,59.59,166087.0,54.4324,54.4872,54.3684,54.4689,166087.0
2021-08-27 10:40:00,59.59,59.86,59.52,59.83,233403.0,54.4689,54.7157,54.4049,54.6883,233403.0
2021-08-27 10:50:00,59.82,60.0,59.8,59.98,150435.0,54.6792,54.8437,54.6609,54.8254,150435.0
2021-08-27 11:00:00,59.98,60.15,59.97,60.15,261263.0,54.8254,54.9808,54.8163,54.9808,261263.0
2021-08-27 11:10:00,60.15,60.2,60.07,60.13,78079.0,54.9808,55.0265,54.9077,54.9625,78079.0
2021-08-27 11:20:00,60.13,60.19,60.06,60.06,84458.0,54.9625,55.0174,54.8985,54.8985,84458.0
2021-08-27 11:30:00,60.06,60.25,60.06,60.21,72727.0,54.8985,55.0722,54.8985,55.0356,72727.0
2021-08-27 11:40:00,60.21,60.26,60.16,60.2,90408.0,55.0356,55.0813,54.9899,55.0265,90408.0
2021-08-27 11:50:00,60.21,60.34,60.2,60.33,108776.0,55.0356,55.1545,55.0265,55.1453,108776.0
2021-08-27 12:00:00,60.34,60.39,60.3,60.36,42116.0,55.1545,55.2002,55.1179,55.1727,42116.0
2021-08-27 12:10:00,60.35,60.53,60.32,60.34,156918.0,55.1636,55.3281,55.1362,55.1545,156918.0
2021-08-27 12:20:00,60.35,60.4,60.31,60.34,76508.0,55.1636,55.2093,55.127,55.1545,76508.0
2021-08-27 12:30:00,60.35,60.45,60.28,60.33,70934.0,55.1636,55.255,55.0996,55.1453,70934.0
2021-08-27 12:40:00,60.33,60.35,60.2,60.25,97220.0,55.1453,55.1636,55.0265,55.0722,97220.0
2021-08-27 12:50:00,60.25,60.31,60.18,60.3,102577.0,55.0722,55.127,55.0082,55.1179,102577.0
2021-08-27 13:00:00,60.3,60.35,60.21,60.21,68078.0,55.1179,55.1636,55.0356,55.0356,68078.0
2021-08-27 13:10:00,60.22,60.31,60.22,60.31,66869.0,55.0448,55.127,55.0448,55.127,66869.0
2021-08-27 13:20:00,60.32,60.37,60.3,60.34,89125.0,55.1362,55.1819,55.1179,55.1545,89125.0
2021-08-27 13:30:00,60.34,60.36,60.25,60.32,66210.0,55.1545,55.1727,55.0722,55.1362,66210.0
2021-08-27 13:40:00,60.31,60.35,60.28,60.29,70014.0,55.127,55.1636,55.0996,55.1088,70014.0
2021-08-27 13:50:00,60.28,60.37,60.24,60.37,77780.0,55.0996,55.1819,55.0631,55.1819,77780.0
2021-08-27 14:00:00,60.36,60.37,60.1,60.11,60178.0,55.1727,55.1819,54.9351,54.9442,60178.0
2021-08-27 14:10:00,60.1,60.19,60.08,60.14,55487.0,54.9351,55.0174,54.9168,54.9717,55487.0
2021-08-27 14:20:00,60.14,60.21,60.13,60.21,95739.0,54.9717,55.0356,54.9625,55.0356,95739.0
2021-08-27 14:30:00,60.2,60.28,60.19,60.2,80952.0,55.0265,55.0996,55.0174,55.0265,80952.0
2021-08-27 14:40:00,60.2,60.23,60.0,60.02,89539.0,55.0265,55.0539,54.8437,54.862,89539.0
2021-08-27 14:50:00,60.02,60.11,60.02,60.04,59369.0,54.862,54.9442,54.862,54.8802,59369.0
2021-08-27 15:00:00,60.04,60.09,59.94,59.95,97409.0,54.8802,54.926,54.7888,54.798,97409.0
2021-08-27 15:10:00,59.95,59.98,59.88,59.94,97985.0,54.798,54.8254,54.734,54.7888,97985.0
2021-08-27 15:20:00,59.94,60.03,59.91,59.95,115365.0,54.7888,54.8711,54.7614,54.798,115365.0
2021-08-27 15:30:00,59.95,60.12,59.94,60.08,129553.0,54.798,54.9534,54.7888,54.9168,129553.0
2021-08-27 15:40:00,60.08,60.08,59.91,59.91,176704.0,54.9168,54.9168,54.7614,54.7614,176704.0
2021-08-27 15:50:00,59.92,60.03,59.88,60.0,521321.0,54.7706,54.8711,54.734,54.8437,521321.0
2021-08-30 09:30:00,60.33,60.49,59.68,59.74,225953.0,55.1453,55.2916,54.5512,54.606,225953.0
2021-08-30 09:40:00,59.74,59.75,59.39,59.5,289034.0,54.606,54.6152,54.2861,54.3867,289034.0
2021-08-30 09:50:00,59.51,59.81,59.47,59.71,128700.0,54.3958,54.67,54.3592,54.5786,128700.0
2021-08-30 10:00:00,59.69,59.78,59.29,59.31,151439.0,54.5603,54.6426,54.1947,54.213,151439.0
2021-08-30 10:10:00,59.3,59.38,59.17,59.32,122094.0,54.2038,54.277,54.085,54.2221,122094.0
2021-08-30 10:20:00,59.31,59.49,59.23,59.44,89182.0,54.213,54.3775,54.1399,54.3318,89182.0
2021-08-30 10:30:00,59.44,59.45,59.23,59.35,73619.0,54.3318,54.341,54.1399,54.2495,73619.0
2021-08-30 10:40:00,59.35,59.51,59.35,59.45,65824.0,54.2495,54.3958,54.2495,54.341,65824.0
2021-08-30 10:50:00,59.45,59.55,59.39,59.45,61095.0,54.341,54.4324,54.2861,54.341,61095.0
2021-08-30 11:00:00,59.45,59.55,59.25,59.29,87088.0,54.341,54.4324,54.1581,54.1947,87088.0
2021-08-30 11:10:00,59.3,59.61,59.28,59.39,112050.0,54.2038,54.4872,54.1856,54.2861,112050.0
2021-08-30 11:20:00,59.39,59.62,59.38,59.58,131797.0,54.2861,54.4963,54.277,54.4598,131797.0
2021-08-30 11:30:00,59.58,59.62,59.47,59.51,75220.0,54.4598,54.4963,54.3592,54.3958,75220.0
2021-08-30 11:40:00,59.53,59.61,59.45,59.5,56491.0,54.4141,54.4872,54.341,54.3867,56491.0
2021-08-30 11:50:00,59.51,59.68,59.5,59.65,99076.0,54.3958,54.5512,54.3867,54.5238,99076.0
2021-08-30 12:00:00,59.65,59.72,59.62,59.66,57621.0,54.5238,54.5877,54.4963,54.5329,57621.0
2021-08-30 12:10:00,59.66,59.66,59.55,59.58,50746.0,54.5329,54.5329,54.4324,54.4598,50746.0
2021-08-30 12:20:00,59.57,59.59,59.46,59.51,106283.0,54.4506,54.4689,54.3501,54.3958,106283.0
2021-08-30 12:30:00,59.51,59.63,59.51,59.56,78997.0,54.3958,54.5055,54.3958,54.4415,78997.0
2021-08-30 12:40:00,59.56,59.62,59.48,59.61,54209.0,54.4415,54.4963,54.3684,54.4872,54209.0
2021-08-30 12:50:00,59.61,59.61,59.47,59.52,70028.0,54.4872,54.4872,54.3592,54.4049,70028.0
2021-08-30 13:00:00,59.53,59.54,59.42,59.42,48038.0,54.4141,54.4232,54.3135,54.3135,48038.0
2021-08-30 13:10:00,59.42,59.44,59.27,59.27,48796.0,54.3135,54.3318,54.1764,54.1764,48796.0
2021-08-30 13:20:00,59.28,59.44,59.26,59.4,63736.0,54.1856,54.3318,54.1673,54.2952,63736.0
2021-08-30 13:30:00,59.4,59.51,59.37,59.5,51373.0,54.2952,54.3958,54.2678,54.3867,51373.0
2021-08-30 13:40:00,59.5,59.58,59.47,59.51,114078.0,54.3867,54.4598,54.3592,54.3958,114078.0
2021-08-30 13:50:00,59.52,59.55,59.42,59.44,37933.0,54.4049,54.4324,54.3135,54.3318,37933.0
2021-08-30 14:00:00,59.45,59.48,59.41,59.44,62929.0,54.341,54.3684,54.3044,54.3318,62929.0
2021-08-30 14:10:00,59.45,59.45,59.35,59.36,68228.0,54.341,54.341,54.2495,54.2587,68228.0
2021-08-30 14:20:00,59.36,59.4,59.3,59.34,62668.0,54.2587,54.2952,54.2038,54.2404,62668.0
2021-08-30 14:30:00,59.34,59.36,59.25,59.26,64254.0,54.2404,54.2587,54.1581,54.1673,64254.0
2021-08-30 14:40:00,59.26,59.34,59.25,59.33,50969.0,54.1673,54.2404,54.1581,54.2313,50969.0
2021-08-30 14:50:00,59.33,59.38,59.21,59.22,61390.0,54.2313,54.277,54.1216,54.1307,61390.0
2021-08-30 15:00:00,59.23,59.37,59.23,59.37,75225.0,54.1399,54.2678,54.1399,54.2678,75225.0
2021-08-30 15:10:00,59.38,59.38,59.25,59.35,59198.0,54.277,54.277,54.1581,54.2495,59198.0
2021-08-30 15:20:00,59.34,59.35,59.2,59.25,64392.0,54.2404,54.2495,54.1124,54.1581,64392.0
2021-08-30 15:30:00,59.26,59.26,59.1,59.1,92584.0,54.1673,54.1673,54.021,54.021,92584.0
2021-08-30 15:40:00,59.11,59.12,58.99,59.03,102153.0,54.0302,54.0393,53.9205,53.957,102153.0
2021-08-30 15:50:00,59.0,59.03,58.87,58.91,429817.0,53.9296,53.957,53.8108,53.8474,429817.0
2021-08-31 09:30:00,58.58,59.32,58.58,59.25,182395.0,53.5457,54.2221,53.5457,54.1581,182395.0
2021-08-31 09:40:00,59.26,59.35,58.83,58.86,111637.0,54.1673,54.2495,53.7742,53.8017,111637.0
2021-08-31 09:50:00,58.88,59.02,58.7,59.0,161245.0,53.8199,53.9479,53.6554,53.9296,161245.0
2021-08-31 10:00:00,58.98,59.11,58.8,58.99,112141.0,53.9113,54.0302,53.7468,53.9205,112141.0
2021-08-31 10:10:00,58.99,59.34,58.89,59.34,95547.0,53.9205,54.2404,53.8291,54.2404,95547.0
2021-08-31 10:20:00,59.33,59.34,58.94,59.18,96693.0,54.2313,54.2404,53.8748,54.0942,96693.0
2021-08-31 10:30:00,59.17,59.32,59.08,59.3,86605.0,54.085,54.2221,54.0027,54.2038,86605.0
2021-08-31 10:40:00,59.33,59.43,59.25,59.43,94593.0,54.2313,54.3227,54.1581,54.3227,94593.0
2021-08-31 10:50:00,59.42,59.49,59.21,59.32,107476.0,54.3135,54.3775,54.1216,54.2221,107476.0
2021-08-31 11:00:00,59.31,59.45,59.26,59.32,91943.0,54.213,54.341,54.1673,54.2221,91943.0
2021-08-31 11:10:00,59.32,59.4,59.22,59.4,61711.0,54.2221,54.2952,54.1307,54.2952,61711.0
2021-08-31 11:20:00,59.41,59.47,59.33,59.35,65255.0,54.3044,54.3592,54.2313,54.2495,65255.0
2021-08-31 11:30:00,59.34,59.37,59.28,59.34,62354.0,54.2404,54.2678,54.1856,54.2404,62354.0
2021-08-31 11:40:00,59.34,59.48,59.3,59.38,68170.0,54.2404,54.3684,54.2038,54.277,68170.0
2021-08-31 11:50:00,59.38,59.46,59.37,59.38,64510.0,54.277,54.3501,54.2678,54.277,64510.0
2021-08-31 12:00:00,59.38,59.49,59.36,59.46,95933.0,54.277,54.3775,54.2587,54.3501,95933.0
2021-08-31 12:10:00,59.45,59.48,59.39,59.48,100208.0,54.341,54.3684,54.2861,54.3684,100208.0
2021-08-31 12:20:00,59.48,59.58,59.47,59.53,69057.0,54.3684,54.4598,54.3592,54.4141,69057.0
2021-08-31 12:30:00,59.54,59.58,59.49,59.56,81939.0,54.4232,54.4598,54.3775,54.4415,81939.0
2021-08-31 12:40:00,59.56,59.65,59.52,59.55,83629.0,54.4415,54.5238,54.4049,54.4324,83629.0
2021-08-31 12:50:00,59.55,59.67,59.5,59.58,82031.0,54.4324,54.542,54.3867,54.4598,82031.0
2021-08-31 13:00:00,59.57,59.66,59.49,59.63,60605.0,54.4506,54.5329,54.3775,54.5055,60605.0
2021-08-31 13:10:00,59.63,59.68,59.55,59.57,69532.0,54.5055,54.5512,54.4324,54.4506,69532.0
2021-08-31 13:20:00,59.58,59.73,59.52,59.69,113207.0,54.4598,54.5969,54.4049,54.5603,113207.0
2021-08-31 13:30:00,59.68,59.71,59.65,59.69,68407.0,54.5512,54.5786,54.5238,54.5603,68407.0
2021-08-31 13:40:00,59.69,59.76,59.67,59.73,71082.0,54.5603,54.6243,54.542,54.5969,71082.0
2021-08-31 13:50:00,59.74,59.81,59.7,59.73,63679.0,54.606,54.67,54.5695,54.5969,63679.0
2021-08-31 14:00:00,59.73,59.82,59.57,59.59,82989.0,54.5969,54.6792,54.4506,54.4689,82989.0
2021-08-31 14:10:00,59.59,59.76,59.57,59.75,78416.0,54.4689,54.6243,54.4506,54.6152,78416.0
2021-08-31 14:20:00,59.75,59.79,59.53,59.57,91779.0,54.6152,54.6517,54.4141,54.4506,91779.0
2021-08-31 14:30:00,59.57,59.66,59.56,59.65,72115.0,54.4506,54.5329,54.4415,54.5238,72115.0
2021-08-31 14:40:00,59.64,59.65,59.43,59.46,78333.0,54.5146,54.5238,54.3227,54.3501,78333.0
2021-08-31 14:50:00,59.46,59.57,59.43,59.56,76177.0,54.3501,54.4506,54.3227,54.4415,76177.0
2021-08-31 15:00:00,59.56,59.6,59.47,59.48,65996.0,54.4415,54.4781,54.3592,54.3684,65996.0
2021-08-31 15:10:00,59.48,59.49,59.41,59.46,81530.0,54.3684,54.3775,54.3044,54.3501,81530.0
2021-08-31 15:20:00,59.46,59.48,59.35,59.41,131179.0,54.3501,54.3684,54.2495,54.3044,131179.0
2021-08-31 15:30:00,59.41,59.47,59.34,59.45,172939.0,54.3044,54.3592,54.2404,54.341,172939.0
2021-08-31 15:40:00,59.44,59.45,59.31,59.36,136476.0,54.3318,54.341,54.213,54.2587,136476.0
2021-08-31 15:50:00,59.38,59.49,59.23,59.25,755917.0,54.277,54.3775,54.1399,54.1581,755917.0
2021-09-01 09:30:00,59.1,59.41,58.99,59.19,241994.0,54.021,54.3044,53.9205,54.1033,241994.0
2021-09-01 09:40:00,59.18,59.18,58.58,58.72,194257.0,54.0942,54.0942,53.5457,53.6737,194257.0
2021-09-01 09:50:00,58.72,58.8,58.56,58.64,125241.0,53.6737,53.7468,53.5274,53.6006,125241.0
2021-09-01 10:00:00,58.66,58.85,58.61,58.64,138846.0,53.6188,53.7925,53.5731,53.6006,138846.0
2021-09-01 10:10:00,58.61,58.64,58.45,58.52,149530.0,53.5731,53.6006,53.4269,53.4909,149530.0
2021-09-01 10:20:00,58.51,58.67,58.5,58.62,100616.0,53.4817,53.628,53.4726,53.5823,100616.0
2021-09-01 10:30:00,58.62,58.93,58.37,58.38,161609.0,53.5823,53.8656,53.3538,53.3629,161609.0
2021-09-01 10:40:00,58.38,58.5,58.3,58.4,167880.0,53.3629,53.4726,53.2898,53.3812,167880.0
2021-09-01 10:50:00,58.39,58.39,58.21,58.23,186414.0,53.372,53.372,53.2075,53.2258,186414.0
2021-09-01 11:00:00,58.23,58.29,57.97,58.05,149581.0,53.2258,53.2806,52.9881,53.0613,149581.0
2021-09-01 11:10:00,58.06,58.06,57.82,58.06,95648.0,53.0704,53.0704,52.851,53.0704,95648.0
2021-09-01 11:20:00,58.06,58.07,57.88,57.91,100090.0,53.0704,53.0795,52.9059,52.9333,100090.0
2021-09-01 11:30:00,57.91,57.95,57.75,57.76,101023.0,52.9333,52.9699,52.787,52.7962,101023.0
2021-09-01 11:40:00,57.75,57.75,57.53,57.55,110348.0,52.787,52.787,52.586,52.6042,110348.0
2021-09-01 11:50:00,57.55,57.66,57.5,57.52,100467.0,52.6042,52.7048,52.5585,52.5768,100467.0
2021-09-01 12:00:00,57.52,57.64,57.45,57.62,75032.0,52.5768,52.6865,52.5128,52.6682,75032.0
2021-09-01 12:10:00,57.61,57.69,57.43,57.48,77890.0,52.6591,52.7322,52.4945,52.5403,77890.0
2021-09-01 12:20:00,57.48,57.77,57.47,57.75,167634.0,52.5403,52.8053,52.5311,52.787,167634.0
2021-09-01 12:30:00,57.76,57.94,57.72,57.85,106121.0,52.7962,52.9607,52.7596,52.8785,106121.0
2021-09-01 12:40:00,57.86,57.88,57.74,57.85,87031.0,52.8876,52.9059,52.7779,52.8785,87031.0
2021-09-01 12:50:00,57.86,57.94,57.8,57.87,85764.0,52.8876,52.9607,52.8328,52.8967,85764.0
2021-09-01 13:00:00,57.86,57.89,57.77,57.83,80100.0,52.8876,52.915,52.8053,52.8602,80100.0
2021-09-01 13:10:00,57.83,57.85,57.54,57.57,78444.0,52.8602,52.8785,52.5951,52.6225,78444.0
2021-09-01 13:20:00,57.56,57.68,57.53,57.61,58777.0,52.6134,52.7231,52.586,52.6591,58777.0
2021-09-01 13:30:00,57.61,57.64,57.52,57.56,47170.0,52.6591,52.6865,52.5768,52.6134,47170.0
2021-09-01 13:40:00,57.55,57.64,57.42,57.42,47382.0,52.6042,52.6865,52.4854,52.4854,47382.0
2021-09-01 13:50:00,57.42,57.6,57.38,57.57,207076.0,52.4854,52.6499,52.4488,52.6225,207076.0
2021-09-01 14:00:00,57.57,57.6,57.33,57.33,235691.0,52.6225,52.6499,52.4031,52.4031,235691.0
2021-09-01 14:10:00,57.33,57.36,57.14,57.19,80941.0,52.4031,52.4306,52.2295,52.2752,80941.0
2021-09-01 14:20:00,57.2,57.27,57.15,57.21,56948.0,52.2843,52.3483,52.2386,52.2935,56948.0
2021-09-01 14:30:00,57.21,57.21,57.02,57.11,96237.0,52.2935,52.2935,52.1198,52.202,96237.0
2021-09-01 14:40:00,57.11,57.24,57.11,57.19,56587.0,52.202,52.3209,52.202,52.2752,56587.0
2021-09-01 14:50:00,57.19,57.22,57.11,57.2,89567.0,52.2752,52.3026,52.202,52.2843,89567.0
2021-09-01 15:00:00,57.19,57.28,57.11,57.13,107362.0,52.2752,52.3574,52.202,52.2203,107362.0
2021-09-01 15:10:00,57.13,57.28,57.1,57.27,96577.0,52.2203,52.3574,52.1929,52.3483,96577.0
2021-09-01 15:20:00,57.27,57.47,57.27,57.41,162775.0,52.3483,52.5311,52.3483,52.4763,162775.0
2021-09-01 15:30:00,57.41,57.48,57.39,57.4,138241.0,52.4763,52.5403,52.458,52.4671,138241.0
2021-09-01 15:40:00,57.41,57.45,57.3,57.39,129741.0,52.4763,52.5128,52.3757,52.458,129741.0
2021-09-01 15:50:00,57.38,57.39,57.23,57.25,368285.0,52.4488,52.458,52.3117,52.33,368285.0
2021-09-02 09:30:00,57.84,58.15,57.52,57.66,177259.0,52.8693,53.1527,52.5768,52.7048,177259.0
2021-09-02 09:40:00,57.66,57.82,57.42,57.49,178339.0,52.7048,52.851,52.4854,52.5494,178339.0
2021-09-02 09:50:00,57.49,57.75,57.37,57.73,130303.0,52.5494,52.787,52.4397,52.7688,130303.0
2021-09-02 10:00:00,57.75,58.15,57.75,58.1,135673.0,52.787,53.1527,52.787,53.107,135673.0
2021-09-02 10:10:00,58.1,58.23,57.87,58.18,93192.0,53.107,53.2258,52.8967,53.1801,93192.0
2021-09-02 10:20:00,58.19,58.28,58.01,58.17,156635.0,53.1892,53.2715,53.0247,53.171,156635.0
2021-09-02 10:30:00,58.18,58.46,58.18,58.4,105989.0,53.1801,53.436,53.1801,53.3812,105989.0
2021-09-02 10:40:00,58.4,58.52,58.35,58.5,100768.0,53.3812,53.4909,53.3355,53.4726,100768.0
2021-09-02 10:50:00,58.51,58.58,58.38,58.45,97560.0,53.4817,53.5457,53.3629,53.4269,97560.0
2021-09-02 11:00:00,58.44,58.67,58.44,58.59,92980.0,53.4177,53.628,53.4177,53.5549,92980.0
2021-09-02 11:10:00,58.58,58.66,58.47,58.49,82279.0,53.5457,53.6188,53.4452,53.4635,82279.0
2021-09-02 11:20:00,58.49,58.51,58.35,58.42,72518.0,53.4635,53.4817,53.3355,53.3995,72518.0
2021-09-02 11:30:00,58.42,58.5,58.33,58.35,57474.0,53.3995,53.4726,53.3172,53.3355,57474.0
2021-09-02 11:40:00,58.35,58.66,58.35,58.64,77000.0,53.3355,53.6188,53.3355,53.6006,77000.0
2021-09-02 11:50:00,58.64,58.67,58.58,58.65,52314.0,53.6006,53.628,53.5457,53.6097,52314.0
2021-09-02 12:00:00,58.64,58.65,58.52,58.54,36561.0,53.6006,53.6097,53.4909,53.5092,36561.0
2021-09-02 12:10:00,58.54,58.54,58.43,58.46,46176.0,53.5092,53.5092,53.4086,53.436,46176.0
2021-09-02 12:20:00,58.46,58.49,58.41,58.45,42512.0,53.436,53.4635,53.3903,53.4269,42512.0
2021-09-02 12:30:00,58.46,58.52,58.39,58.52,53627.0,53.436,53.4909,53.372,53.4909,53627.0
2021-09-02 12:40:00,58.53,58.6,58.46,58.46,55147.0,53.5,53.564,53.436,53.436,55147.0
2021-09-02 12:50:00,58.46,58.52,58.42,58.49,30354.0,53.436,53.4909,53.3995,53.4635,30354.0
2021-09-02 13:00:00,58.49,58.53,58.41,58.43,37885.0,53.4635,53.5,53.3903,53.4086,37885.0
2021-09-02 13:10:00,58.43,58.44,58.31,58.32,38501.0,53.4086,53.4177,53.2989,53.3081,38501.0
2021-09-02 13:20:00,58.31,58.35,58.15,58.17,36509.0,53.2989,53.3355,53.1527,53.171,36509.0
2021-09-02 13:30:00,58.17,58.26,58.15,58.25,62278.0,53.171,53.2532,53.1527,53.2441,62278.0
2021-09-02 13:40:00,58.25,58.32,58.24,58.25,47051.0,53.2441,53.3081,53.2349,53.2441,47051.0
2021-09-02 13:50:00,58.25,58.27,58.21,58.23,43794.0,53.2441,53.2624,53.2075,53.2258,43794.0
2021-09-02 14:00:00,58.23,58.24,58.05,58.14,57137.0,53.2258,53.2349,53.0613,53.1435,57137.0
2021-09-02 14:10:00,58.14,58.14,57.97,58.05,56577.0,53.1435,53.1435,52.9881,53.0613,56577.0
2021-09-02 14:20:00,58.05,58.1,57.93,57.94,65902.0,53.0613,53.107,52.9516,52.9607,65902.0
2021-09-02 14:30:00,57.95,58.01,57.88,57.93,55215.0,52.9699,53.0247,52.9059,52.9516,55215.0
2021-09-02 14:40:00,57.93,58.01,57.9,57.93,66709.0,52.9516,53.0247,52.9242,52.9516,66709.0
2021-09-02 14:50:00,57.94,58.03,57.91,58.0,66944.0,52.9607,53.043,52.9333,53.0156,66944.0
2021-09-02 15:00:00,58.0,58.18,58.0,58.08,106879.0,53.0156,53.1801,53.0156,53.0887,106879.0
2021-09-02 15:10:00,58.08,58.11,58.0,58.05,92377.0,53.0887,53.1161,53.0156,53.0613,92377.0
2021-09-02 15:20:00,58.05,58.06,57.95,58.0,151586.0,53.0613,53.0704,52.9699,53.0156,151586.0
2021-09-02 15:30:00,58.01,58.02,57.81,57.84,144209.0,53.0247,53.0338,52.8419,52.8693,144209.0
2021-09-02 15:40:00,57.84,57.85,57.69,57.73,214580.0,52.8693,52.8785,52.7322,52.7688,214580.0
2021-09-02 15:50:00,57.73,57.91,57.7,57.9,533055.0,52.7688,52.9333,52.7413,52.9242,533055.0
2021-09-03 09:30:00,57.72,58.18,57.6,57.88,170204.0,52.7596,53.1801,52.6499,52.9059,170204.0
2021-09-03 09:40:00,57.87,58.48,57.84,58.46,134437.0,52.8967,53.4543,52.8693,53.436,134437.0
2021-09-03 09:50:00,58.45,58.49,58.14,58.15,145141.0,53.4269,53.4635,53.1435,53.1527,145141.0
2021-09-03 10:00:00,58.16,58.18,57.87,58.06,114739.0,53.1618,53.1801,52.8967,53.0704,114739.0
2021-09-03 10:10:00,58.08,58.44,58.08,58.37,71081.0,53.0887,53.4177,53.0887,53.3538,71081.0
2021-09-03 10:20:00,58.35,58.45,58.15,58.18,79571.0,53.3355,53.4269,53.1527,53.1801,79571.0
2021-09-03 10:30:00,58.2,58.22,58.03,58.07,81786.0,53.1984,53.2167,53.043,53.0795,81786.0
2021-09-03 10:40:00,58.08,58.12,57.85,57.86,90443.0,53.0887,53.1252,52.8785,52.8876,90443.0
2021-09-03 10:50:00,57.88,58.05,57.85,58.03,110369.0,52.9059,53.0613,52.8785,53.043,110369.0
2021-09-03 11:00:00,58.06,58.19,57.96,58.18,91495.0,53.0704,53.1892,52.979,53.1801,91495.0
2021-09-03 11:10:00,58.17,58.2,57.97,58.0,114444.0,53.171,53.1984,52.9881,53.0156,114444.0
2021-09-03 11:20:00,57.99,57.99,57.84,57.9,80130.0,53.0064,53.0064,52.8693,52.9242,80130.0
2021-09-03 11:30:00,57.9,57.92,57.8,57.87,88149.0,52.9242,52.9424,52.8328,52.8967,88149.0
2021-09-03 11:40:00,57.87,58.03,57.79,57.99,67906.0,52.8967,53.043,52.8236,53.0064,67906.0
2021-09-03 11:50:00,57.99,58.02,57.8,57.81,100311.0,53.0064,53.0338,52.8328,52.8419,100311.0
2021-09-03 12:00:00,57.81,57.82,57.66,57.66,54842.0,52.8419,52.851,52.7048,52.7048,54842.0
2021-09-03 12:10:00,57.66,57.66,57.5,57.51,69269.0,52.7048,52.7048,52.5585,52.5677,69269.0
2021-09-03 12:20:00,57.51,57.64,57.5,57.64,33502.0,52.5677,52.6865,52.5585,52.6865,33502.0
2021-09-03 12:30:00,57.64,57.67,57.57,57.58,50182.0,52.6865,52.7139,52.6225,52.6317,50182.0
2021-09-03 12:40:00,57.57,57.76,57.53,57.68,85106.0,52.6225,52.7962,52.586,52.7231,85106.0
2021-09-03 12:50:00,57.67,57.69,57.59,57.68,51466.0,52.7139,52.7322,52.6408,52.7231,51466.0
2021-09-03 13:00:00,57.68,57.69,57.62,57.63,44708.0,52.7231,52.7322,52.6682,52.6774,44708.0
2021-09-03 13:10:00,57.64,57.77,57.64,57.67,53305.0,52.6865,52.8053,52.6865,52.7139,53305.0
2021-09-03 13:20:00,57.67,57.72,57.64,57.7,42084.0,52.7139,52.7596,52.6865,52.7413,42084.0
2021-09-03 13:30:00,57.72,57.81,57.71,57.8,25923.0,52.7596,52.8419,52.7505,52.8328,25923.0
2021-09-03 13:40:00,57.8,57.8,57.69,57.7,27760.0,52.8328,52.8328,52.7322,52.7413,27760.0
2021-09-03 13:50:00,57.69,57.76,57.67,57.76,51426.0,52.7322,52.7962,52.7139,52.7962,51426.0
2021-09-03 14:00:00,57.76,57.88,57.72,57.88,63230.0,52.7962,52.9059,52.7596,52.9059,63230.0
2021-09-03 14:10:00,57.88,57.98,57.88,57.98,43154.0,52.9059,52.9973,52.9059,52.9973,43154.0
2021-09-03 14:20:00,57.98,58.0,57.93,57.95,39095.0,52.9973,53.0156,52.9516,52.9699,39095.0
2021-09-03 14:30:00,57.95,57.99,57.88,57.98,31902.0,52.9699,53.0064,52.9059,52.9973,31902.0
2021-09-03 14:40:00,57.97,58.05,57.96,58.04,23527.0,52.9881,53.0613,52.979,53.0521,23527.0
2021-09-03 14:50:00,58.05,58.07,57.99,58.02,35032.0,53.0613,53.0795,53.0064,53.0338,35032.0
2021-09-03 15:00:00,58.02,58.07,57.99,58.06,63267.0,53.0338,53.0795,53.0064,53.0704,63267.0
2021-09-03 15:10:00,58.05,58.09,58.01,58.07,44866.0,53.0613,53.0978,53.0247,53.0795,44866.0
2021-09-03 15:20:00,58.07,58.07,57.98,58.01,62752.0,53.0795,53.0795,52.9973,53.0247,62752.0
2021-09-03 15:30:00,58.01,58.08,57.99,58.02,74194.0,53.0247,53.0887,53.0064,53.0338,74194.0
2021-09-03 15:40:00,58.03,58.05,57.98,58.05,55961.0,53.043,53.0613,52.9973,53.0613,55961.0
2021-09-03 15:50:00,58.05,58.25,58.04,58.25,464795.0,53.0613,53.2441,53.0521,53.2441,464795.0
2021-09-07 09:30:00,58.28,59.04,58.06,58.99,341037.0,53.2715,53.9662,53.0704,53.9205,341037.0
2021-09-07 09:40:00,58.98,59.54,58.97,59.49,245161.0,53.9113,54.4232,53.9022,54.3775,245161.0
2021-09-07 09:50:00,59.49,59.69,59.39,59.41,264656.0,54.3775,54.5603,54.2861,54.3044,264656.0
2021-09-07 10:00:00,59.4,59.72,59.36,59.52,225864.0,54.2952,54.5877,54.2587,54.4049,225864.0
2021-09-07 10:10:00,59.51,59.68,59.35,59.36,107708.0,54.3958,54.5512,54.2495,54.2587,107708.0
2021-09-07 10:20:00,59.36,59.47,58.94,58.98,134525.0,54.2587,54.3592,53.8748,53.9113,134525.0
2021-09-07 10:30:00,58.99,58.99,58.59,58.74,162946.0,53.9205,53.9205,53.5549,53.692,162946.0
2021-09-07 10:40:00,58.72,58.76,58.56,58.64,120452.0,53.6737,53.7102,53.5274,53.6006,120452.0
2021-09-07 10:50:00,58.62,58.77,58.57,58.71,96316.0,53.5823,53.7194,53.5366,53.6645,96316.0
2021-09-07 11:00:00,58.68,58.69,58.44,58.45,63437.0,53.6371,53.6463,53.4177,53.4269,63437.0
2021-09-07 11:10:00,58.45,58.58,58.39,58.52,83182.0,53.4269,53.5457,53.372,53.4909,83182.0
2021-09-07 11:20:00,58.5,58.78,58.4,58.75,76516.0,53.4726,53.7285,53.3812,53.7011,76516.0
2021-09-07 11:30:00,58.73,58.82,58.66,58.68,136878.0,53.6828,53.7651,53.6188,53.6371,136878.0
2021-09-07 11:40:00,58.68,58.76,58.64,58.69,65295.0,53.6371,53.7102,53.6006,53.6463,65295.0
2021-09-07 11:50:00,58.7,58.7,58.45,58.47,59904.0,53.6554,53.6554,53.4269,53.4452,59904.0
2021-09-07 12:00:00,58.46,58.65,58.45,58.62,55812.0,53.436,53.6097,53.4269,53.5823,55812.0
2021-09-07 12:10:00,58.62,58.66,58.37,58.37,49543.0,53.5823,53.6188,53.3538,53.3538,49543.0
2021-09-07 12:20:00,58.35,58.45,58.34,58.41,73839.0,53.3355,53.4269,53.3263,53.3903,73839.0
2021-09-07 12:30:00,58.42,58.51,58.41,58.41,66395.0,53.3995,53.4817,53.3903,53.3903,66395.0
2021-09-07 12:40:00,58.41,58.53,58.41,58.49,48182.0,53.3903,53.5,53.3903,53.4635,48182.0
2021-09-07 12:50:00,58.49,58.49,58.41,58.45,43705.0,53.4635,53.4635,53.3903,53.4269,43705.0
2021-09-07 13:00:00,58.45,58.52,58.38,58.43,67986.0,53.4269,53.4909,53.3629,53.4086,67986.0
2021-09-07 13:10:00,58.42,58.53,58.4,58.51,44152.0,53.3995,53.5,53.3812,53.4817,44152.0
2021-09-07 13:20:00,58.52,58.55,58.37,58.39,43593.0,53.4909,53.5183,53.3538,53.372,43593.0
2021-09-07 13:30:00,58.4,58.5,58.39,58.49,44458.0,53.3812,53.4726,53.372,53.4635,44458.0
2021-09-07 13:40:00,58.49,58.58,58.45,58.58,42108.0,53.4635,53.5457,53.4269,53.5457,42108.0
2021-09-07 13:50:00,58.58,58.7,58.53,58.68,60940.0,53.5457,53.6554,53.5,53.6371,60940.0
2021-09-07 14:00:00,58.67,58.67,58.55,58.57,37087.0,53.628,53.628,53.5183,53.5366,37087.0
2021-09-07 14:10:00,58.57,58.67,58.56,58.62,49055.0,53.5366,53.628,53.5274,53.5823,49055.0
2021-09-07 14:20:00,58.61,58.61,58.53,58.53,40917.0,53.5731,53.5731,53.5,53.5,40917.0
2021-09-07 14:30:00,58.53,58.65,58.52,58.63,64996.0,53.5,53.6097,53.4909,53.5914,64996.0
2021-09-07 14:40:00,58.63,58.65,58.57,58.58,41355.0,53.5914,53.6097,53.5366,53.5457,41355.0
2021-09-07 14:50:00,58.58,58.63,58.55,58.61,43801.0,53.5457,53.5914,53.5183,53.5731,43801.0
2021-09-07 15:00:00,58.61,58.72,58.61,58.62,78304.0,53.5731,53.6737,53.5731,53.5823,78304.0
2021-09-07 15:10:00,58.63,58.67,58.57,58.63,73332.0,53.5914,53.628,53.5366,53.5914,73332.0
2021-09-07 15:20:00,58.63,58.72,58.59,58.64,58159.0,53.5914,53.6737,53.5549,53.6006,58159.0
2021-09-07 15:30:00,58.63,58.81,58.61,58.7,93078.0,53.5914,53.756,53.5731,53.6554,93078.0
2021-09-07 15:40:00,58.71,58.75,58.65,58.68,80467.0,53.6645,53.7011,53.6097,53.6371,80467.0
2021-09-07 15:50:00,58.69,58.75,58.54,58.57,227241.0,53.6463,53.7011,53.5092,53.5366,227241.0
2021-09-08 09:30:00,58.86,59.25,58.86,59.0,182550.0,53.8017,54.1581,53.8017,53.9296,182550.0
2021-09-08 09:40:00,59.0,59.21,58.99,59.12,112938.0,53.9296,54.1216,53.9205,54.0393,112938.0
2021-09-08 09:50:00,59.11,59.12,58.81,58.93,113696.0,54.0302,54.0393,53.756,53.8656,113696.0
2021-09-08 10:00:00,58.96,59.18,58.61,58.8,237322.0,53.8931,54.0942,53.5731,53.7468,237322.0
2021-09-08 10:10:00,58.8,58.84,58.59,58.68,285331.0,53.7468,53.7834,53.5549,53.6371,285331.0
2021-09-08 10:20:00,58.67,58.76,58.33,58.35,145557.0,53.628,53.7102,53.3172,53.3355,145557.0
2021-09-08 10:30:00,58.37,58.4,58.11,58.12,159900.0,53.3538,53.3812,53.1161,53.1252,159900.0
2021-09-08 10:40:00,58.11,58.11,57.85,57.98,120534.0,53.1161,53.1161,52.8785,52.9973,120534.0
2021-09-08 10:50:00,57.98,58.0,57.56,57.64,147864.0,52.9973,53.0156,52.6134,52.6865,147864.0
2021-09-08 11:00:00,57.64,57.82,57.58,57.73,157475.0,52.6865,52.851,52.6317,52.7688,157475.0
2021-09-08 11:10:00,57.76,57.88,57.72,57.87,82205.0,52.7962,52.9059,52.7596,52.8967,82205.0
2021-09-08 11:20:00,57.87,57.96,57.76,57.81,127534.0,52.8967,52.979,52.7962,52.8419,127534.0
2021-09-08 11:30:00,57.81,57.98,57.72,57.76,111835.0,52.8419,52.9973,52.7596,52.7962,111835.0
2021-09-08 11:40:00,57.76,57.86,57.73,57.76,81060.0,52.7962,52.8876,52.7688,52.7962,81060.0
2021-09-08 11:50:00,57.75,57.75,57.62,57.63,77953.0,52.787,52.787,52.6682,52.6774,77953.0
2021-09-08 12:00:00,57.63,57.8,57.58,57.8,90036.0,52.6774,52.8328,52.6317,52.8328,90036.0
2021-09-08 12:10:00,57.8,57.88,57.76,57.88,58393.0,52.8328,52.9059,52.7962,52.9059,58393.0
2021-09-08 12:20:00,57.88,57.88,57.75,57.82,103394.0,52.9059,52.9059,52.787,52.851,103394.0
2021-09-08 12:30:00,57.81,57.84,57.73,57.77,100848.0,52.8419,52.8693,52.7688,52.8053,100848.0
2021-09-08 12:40:00,57.78,57.81,57.64,57.68,49307.0,52.8145,52.8419,52.6865,52.7231,49307.0
2021-09-08 12:50:00,57.69,57.82,57.65,57.82,125885.0,52.7322,52.851,52.6956,52.851,125885.0
2021-09-08 13:00:00,57.82,57.83,57.65,57.65,133275.0,52.851,52.8602,52.6956,52.6956,133275.0
2021-09-08 13:10:00,57.65,57.68,57.54,57.61,87224.0,52.6956,52.7231,52.5951,52.6591,87224.0
2021-09-08 13:20:00,57.61,57.62,57.49,57.55,88829.0,52.6591,52.6682,52.5494,52.6042,88829.0
2021-09-08 13:30:00,57.55,57.55,57.38,57.42,98185.0,52.6042,52.6042,52.4488,52.4854,98185.0
2021-09-08 13:40:00,57.43,57.54,57.38,57.53,88366.0,52.4945,52.5951,52.4488,52.586,88366.0
2021-09-08 13:50:00,57.53,57.57,57.46,57.47,71965.0,52.586,52.6225,52.522,52.5311,71965.0
2021-09-08 14:00:00,57.47,57.65,57.39,57.52,131422.0,52.5311,52.6956,52.458,52.5768,131422.0
2021-09-08 14:10:00,57.52,57.57,57.48,57.49,114929.0,52.5768,52.6225,52.5403,52.5494,114929.0
2021-09-08 14:20:00,57.48,57.51,57.37,57.44,66574.0,52.5403,52.5677,52.4397,52.5037,66574.0
2021-09-08 14:30:00,57.44,57.52,57.41,57.49,48336.0,52.5037,52.5768,52.4763,52.5494,48336.0
2021-09-08 14:40:00,57.51,57.52,57.44,57.45,31011.0,52.5677,52.5768,52.5037,52.5128,31011.0
2021-09-08 14:50:00,57.45,57.57,57.43,57.55,59452.0,52.5128,52.6225,52.4945,52.6042,59452.0
2021-09-08 15:00:00,57.54,57.58,57.48,57.57,85859.0,52.5951,52.6317,52.5403,52.6225,85859.0
2021-09-08 15:10:00,57.56,57.75,57.56,57.69,150672.0,52.6134,52.787,52.6134,52.7322,150672.0
2021-09-08 15:20:00,57.69,57.7,57.52,57.54,80647.0,52.7322,52.7413,52.5768,52.5951,80647.0
2021-09-08 15:30:00,57.54,57.55,57.44,57.45,104950.0,52.5951,52.6042,52.5037,52.5128,104950.0
2021-09-08 15:40:00,57.45,57.46,57.27,57.28,147293.0,52.5128,52.522,52.3483,52.3574,147293.0
2021-09-08 15:50:00,57.28,57.35,57.06,57.12,715485.0,52.3574,52.4214,52.1563,52.2112,715485.0
2021-09-09 09:30:00,56.67,57.06,56.51,56.94,197661.0,51.7999,52.1563,51.6536,52.0467,197661.0
2021-09-09 09:40:00,56.93,57.13,56.68,56.68,134947.0,52.0375,52.2203,51.809,51.809,134947.0
2021-09-09 09:50:00,56.68,57.23,56.66,57.19,124384.0,51.809,52.3117,51.7907,52.2752,124384.0
2021-09-09 10:00:00,57.22,57.35,57.18,57.33,118567.0,52.3026,52.4214,52.266,52.4031,118567.0
2021-09-09 10:10:00,57.3,57.78,57.29,57.77,82236.0,52.3757,52.8145,52.3666,52.8053,82236.0
2021-09-09 10:20:00,57.78,57.82,57.63,57.72,83400.0,52.8145,52.851,52.6774,52.7596,83400.0
2021-09-09 10:30:00,57.72,58.14,57.72,58.07,191420.0,52.7596,53.1435,52.7596,53.0795,191420.0
2021-09-09 10:40:00,58.07,58.08,57.75,57.8,181654.0,53.0795,53.0887,52.787,52.8328,181654.0
2021-09-09 10:50:00,57.78,57.9,57.75,57.87,71124.0,52.8145,52.9242,52.787,52.8967,71124.0
2021-09-09 11:00:00,57.85,58.03,57.81,57.97,107824.0,52.8785,53.043,52.8419,52.9881,107824.0
2021-09-09 11:10:00,57.96,57.97,57.69,57.7,86708.0,52.979,52.9881,52.7322,52.7413,86708.0
2021-09-09 11:20:00,57.68,57.69,57.45,57.47,54723.0,52.7231,52.7322,52.5128,52.5311,54723.0
2021-09-09 11:30:00,57.46,57.51,57.37,57.47,103002.0,52.522,52.5677,52.4397,52.5311,103002.0
2021-09-09 11:40:00,57.48,57.51,57.32,57.34,35796.0,52.5403,52.5677,52.394,52.4123,35796.0
2021-09-09 11:50:00,57.33,57.42,57.29,57.4,68670.0,52.4031,52.4854,52.3666,52.4671,68670.0
2021-09-09 12:00:00,57.43,57.46,57.22,57.28,54890.0,52.4945,52.522,52.3026,52.3574,54890.0
2021-09-09 12:10:00,57.28,57.32,57.14,57.21,80812.0,52.3574,52.394,52.2295,52.2935,80812.0
2021-09-09 12:20:00,57.23,57.29,57.18,57.26,45755.0,52.3117,52.3666,52.266,52.3392,45755.0
2021-09-09 12:30:00,57.26,57.47,57.22,57.43,61280.0,52.3392,52.5311,52.3026,52.4945,61280.0
2021-09-09 12:40:00,57.44,57.49,57.39,57.44,54617.0,52.5037,52.5494,52.458,52.5037,54617.0
2021-09-09 12:50:00,57.47,57.48,57.27,57.36,56837.0,52.5311,52.5403,52.3483,52.4306,56837.0
2021-09-09 13:00:00,57.36,57.43,57.35,57.35,56970.0,52.4306,52.4945,52.4214,52.4214,56970.0
2021-09-09 13:10:00,57.34,57.41,57.26,57.3,52946.0,52.4123,52.4763,52.3392,52.3757,52946.0
2021-09-09 13:20:00,57.3,57.31,57.03,57.16,114116.0,52.3757,52.3849,52.1289,52.2478,114116.0
2021-09-09 13:30:00,57.17,57.17,56.95,56.96,82771.0,52.2569,52.2569,52.0558,52.0649,82771.0
2021-09-09 13:40:00,56.96,57.21,56.96,57.2,75295.0,52.0649,52.2935,52.0649,52.2843,75295.0
2021-09-09 13:50:00,57.22,57.25,57.15,57.19,78133.0,52.3026,52.33,52.2386,52.2752,78133.0
2021-09-09 14:00:00,57.19,57.27,57.05,57.21,79770.0,52.2752,52.3483,52.1472,52.2935,79770.0
2021-09-09 14:10:00,57.21,57.26,57.16,57.2,50540.0,52.2935,52.3392,52.2478,52.2843,50540.0
2021-09-09 14:20:00,57.19,57.22,57.06,57.12,53182.0,52.2752,52.3026,52.1563,52.2112,53182.0
2021-09-09 14:30:00,57.12,57.12,56.99,57.01,37203.0,52.2112,52.2112,52.0924,52.1106,37203.0
2021-09-09 14:40:00,57.02,57.19,56.96,57.16,74305.0,52.1198,52.2752,52.0649,52.2478,74305.0
2021-09-09 14:50:00,57.17,57.19,57.1,57.12,66273.0,52.2569,52.2752,52.1929,52.2112,66273.0
2021-09-09 15:00:00,57.13,57.24,57.12,57.12,101370.0,52.2203,52.3209,52.2112,52.2112,101370.0
2021-09-09 15:10:00,57.13,57.25,57.12,57.16,85654.0,52.2203,52.33,52.2112,52.2478,85654.0
2021-09-09 15:20:00,57.16,57.26,57.14,57.15,75299.0,52.2478,52.3392,52.2295,52.2386,75299.0
2021-09-09 15:30:00,57.14,57.52,57.11,57.47,111506.0,52.2295,52.5768,52.202,52.5311,111506.0
2021-09-09 15:40:00,57.46,57.6,57.44,57.46,173346.0,52.522,52.6499,52.5037,52.522,173346.0
2021-09-09 15:50:00,57.46,57.51,57.23,57.26,387025.0,52.522,52.5677,52.3117,52.3392,387025.0
2021-09-10 09:30:00,58.19,58.23,57.48,57.6,242659.0,53.1892,53.2258,52.5403,52.6499,242659.0
2021-09-10 09:40:00,57.59,57.7,57.36,57.41,218012.0,52.6408,52.7413,52.4306,52.4763,218012.0
2021-09-10 09:50:00,57.4,57.45,57.12,57.19,141830.0,52.4671,52.5128,52.2112,52.2752,141830.0
2021-09-10 10:00:00,57.19,57.19,56.87,57.07,229580.0,52.2752,52.2752,51.9827,52.1655,229580.0
2021-09-10 10:10:00,57.06,57.06,56.84,56.98,143291.0,52.1563,52.1563,51.9553,52.0832,143291.0
2021-09-10 10:20:00,56.98,57.04,56.87,56.96,127396.0,52.0832,52.1381,51.9827,52.0649,127396.0
2021-09-10 10:30:00,56.96,56.99,56.67,56.83,142041.0,52.0649,52.0924,51.7999,51.9461,142041.0
2021-09-10 10:40:00,56.79,56.96,56.75,56.81,127472.0,51.9095,52.0649,51.873,51.9278,127472.0
2021-09-10 10:50:00,56.82,56.86,56.53,56.65,123203.0,51.937,51.9735,51.6719,51.7816,123203.0
2021-09-10 11:00:00,56.64,56.76,56.59,56.7,103756.0,51.7724,51.8821,51.7267,51.8273,103756.0
2021-09-10 11:10:00,56.71,56.71,56.56,56.6,94452.0,51.8364,51.8364,51.6993,51.7359,94452.0
2021-09-10 11:20:00,56.59,56.78,56.55,56.72,94535.0,51.7267,51.9004,51.6902,51.8456,94535.0
2021-09-10 11:30:00,56.72,56.93,56.71,56.81,67707.0,51.8456,52.0375,51.8364,51.9278,67707.0
2021-09-10 11:40:00,56.82,56.85,56.65,56.67,40779.0,51.937,51.9644,51.7816,51.7999,40779.0
2021-09-10 11:50:00,56.67,56.98,56.67,56.97,67015.0,51.7999,52.0832,51.7999,52.0741,67015.0
2021-09-10 12:00:00,56.97,57.06,56.9,57.05,40057.0,52.0741,52.1563,52.0101,52.1472,40057.0
2021-09-10 12:10:00,57.04,57.08,56.97,57.05,49394.0,52.1381,52.1746,52.0741,52.1472,49394.0
2021-09-10 12:20:00,57.05,57.19,57.05,57.19,44039.0,52.1472,52.2752,52.1472,52.2752,44039.0
2021-09-10 12:30:00,57.19,57.22,57.15,57.2,33066.0,52.2752,52.3026,52.2386,52.2843,33066.0
2021-09-10 12:40:00,57.2,57.22,57.09,57.12,36259.0,52.2843,52.3026,52.1838,52.2112,36259.0
2021-09-10 12:50:00,57.11,57.15,57.05,57.14,38067.0,52.202,52.2386,52.1472,52.2295,38067.0
2021-09-10 13:00:00,57.14,57.25,57.12,57.14,60781.0,52.2295,52.33,52.2112,52.2295,60781.0
2021-09-10 13:10:00,57.14,57.22,57.12,57.19,56365.0,52.2295,52.3026,52.2112,52.2752,56365.0
2021-09-10 13:20:00,57.18,57.19,57.09,57.13,65496.0,52.266,52.2752,52.1838,52.2203,65496.0
2021-09-10 13:30:00,57.12,57.14,57.01,57.06,61081.0,52.2112,52.2295,52.1106,52.1563,61081.0
2021-09-10 13:40:00,57.07,57.09,57.0,57.05,77749.0,52.1655,52.1838,52.1015,52.1472,77749.0
2021-09-10 13:50:00,57.06,57.14,56.98,57.11,77571.0,52.1563,52.2295,52.0832,52.202,77571.0
2021-09-10 14:00:00,57.12,57.2,57.1,57.17,66724.0,52.2112,52.2843,52.1929,52.2569,66724.0
2021-09-10 14:10:00,57.16,57.23,57.16,57.18,59714.0,52.2478,52.3117,52.2478,52.266,59714.0
2021-09-10 14:20:00,57.18,57.22,57.1,57.13,65140.0,52.266,52.3026,52.1929,52.2203,65140.0
2021-09-10 14:30:00,57.13,57.16,57.04,57.09,67753.0,52.2203,52.2478,52.1381,52.1838,67753.0
2021-09-10 14:40:00,57.08,57.18,57.05,57.12,65551.0,52.1746,52.266,52.1472,52.2112,65551.0
2021-09-10 14:50:00,57.11,57.17,57.09,57.14,57958.0,52.202,52.2569,52.1838,52.2295,57958.0
2021-09-10 15:00:00,57.15,57.21,57.08,57.17,61322.0,52.2386,52.2935,52.1746,52.2569,61322.0
2021-09-10 15:10:00,57.16,57.2,57.08,57.15,72736.0,52.2478,52.2843,52.1746,52.2386,72736.0
2021-09-10 15:20:00,57.16,57.17,57.05,57.07,74978.0,52.2478,52.2569,52.1472,52.1655,74978.0
2021-09-10 15:30:00,57.06,57.1,56.99,57.04,90365.0,52.1563,52.1929,52.0924,52.1381,90365.0
2021-09-10 15:40:00,57.04,57.07,56.9,56.91,138641.0,52.1381,52.1655,52.0101,52.0192,138641.0
2021-09-10 15:50:00,56.91,56.95,56.84,56.87,306064.0,52.0192,52.0558,51.9553,51.9827,306064.0
2021-09-13 09:30:00,57.63,58.01,57.6,57.96,191697.0,52.6774,53.0247,52.6499,52.979,191697.0
2021-09-13 09:40:00,57.97,58.1,57.81,57.97,290243.0,52.9881,53.107,52.8419,52.9881,290243.0
2021-09-13 09:50:00,57.98,58.5,57.98,58.03,129389.0,52.9973,53.4726,52.9973,53.043,129389.0
2021-09-13 10:00:00,58.01,58.18,57.76,57.76,119241.0,53.0247,53.1801,52.7962,52.7962,119241.0
2021-09-13 10:10:00,57.77,58.42,57.58,58.42,132400.0,52.8053,53.3995,52.6317,53.3995,132400.0
2021-09-13 10:20:00,58.43,58.49,58.3,58.38,96560.0,53.4086,53.4635,53.2898,53.3629,96560.0
2021-09-13 10:30:00,58.37,58.42,58.19,58.41,124060.0,53.3538,53.3995,53.1892,53.3903,124060.0
2021-09-13 10:40:00,58.41,58.55,58.33,58.36,127226.0,53.3903,53.5183,53.3172,53.3446,127226.0
2021-09-13 10:50:00,58.33,58.37,58.18,58.31,112447.0,53.3172,53.3538,53.1801,53.2989,112447.0
2021-09-13 11:00:00,58.32,58.44,58.11,58.39,57234.0,53.3081,53.4177,53.1161,53.372,57234.0
2021-09-13 11:10:00,58.38,58.38,57.89,58.0,77407.0,53.3629,53.3629,52.915,53.0156,77407.0
2021-09-13 11:20:00,57.99,58.35,57.97,58.33,63502.0,53.0064,53.3355,52.9881,53.3172,63502.0
2021-09-13 11:30:00,58.36,58.56,58.32,58.56,52104.0,53.3446,53.5274,53.3081,53.5274,52104.0
2021-09-13 11:40:00,58.57,58.59,58.28,58.39,84849.0,53.5366,53.5549,53.2715,53.372,84849.0
2021-09-13 11:50:00,58.39,58.49,58.33,58.47,76799.0,53.372,53.4635,53.3172,53.4452,76799.0
2021-09-13 12:00:00,58.47,58.49,58.31,58.38,47342.0,53.4452,53.4635,53.2989,53.3629,47342.0
2021-09-13 12:10:00,58.4,58.49,58.34,58.39,46553.0,53.3812,53.4635,53.3263,53.372,46553.0
2021-09-13 12:20:00,58.4,58.5,58.28,58.33,44093.0,53.3812,53.4726,53.2715,53.3172,44093.0
2021-09-13 12:30:00,58.36,58.48,58.35,58.41,102742.0,53.3446,53.4543,53.3355,53.3903,102742.0
2021-09-13 12:40:00,58.41,58.43,58.19,58.21,83519.0,53.3903,53.4086,53.1892,53.2075,83519.0
2021-09-13 12:50:00,58.21,58.34,58.19,58.33,87955.0,53.2075,53.3263,53.1892,53.3172,87955.0
2021-09-13 13:00:00,58.32,58.43,58.25,58.41,73624.0,53.3081,53.4086,53.2441,53.3903,73624.0
2021-09-13 13:10:00,58.4,58.43,58.23,58.28,34034.0,53.3812,53.4086,53.2258,53.2715,34034.0
2021-09-13 13:20:00,58.28,58.3,58.15,58.18,35515.0,53.2715,53.2898,53.1527,53.1801,35515.0
2021-09-13 13:30:00,58.18,58.29,58.11,58.27,28841.0,53.1801,53.2806,53.1161,53.2624,28841.0
2021-09-13 13:40:00,58.26,58.3,58.19,58.27,41306.0,53.2532,53.2898,53.1892,53.2624,41306.0
2021-09-13 13:50:00,58.26,58.34,58.2,58.34,33109.0,53.2532,53.3263,53.1984,53.3263,33109.0
2021-09-13 14:00:00,58.33,58.46,58.32,58.4,79116.0,53.3172,53.436,53.3081,53.3812,79116.0
2021-09-13 14:10:00,58.39,58.39,58.11,58.17,38502.0,53.372,53.372,53.1161,53.171,38502.0
2021-09-13 14:20:00,58.17,58.23,58.07,58.22,43253.0,53.171,53.2258,53.0795,53.2167,43253.0
2021-09-13 14:30:00,58.22,58.22,58.08,58.1,61670.0,53.2167,53.2167,53.0887,53.107,61670.0
2021-09-13 14:40:00,58.11,58.37,58.1,58.33,37418.0,53.1161,53.3538,53.107,53.3172,37418.0
2021-09-13 14:50:00,58.32,58.37,58.26,58.36,35726.0,53.3081,53.3538,53.2532,53.3446,35726.0
2021-09-13 15:00:00,58.35,58.35,57.99,58.07,56253.0,53.3355,53.3355,53.0064,53.0795,56253.0
2021-09-13 15:10:00,58.09,58.25,58.09,58.23,67216.0,53.0978,53.2441,53.0978,53.2258,67216.0
2021-09-13 15:20:00,58.23,58.39,58.17,58.38,70742.0,53.2258,53.372,53.171,53.3629,70742.0
2021-09-13 15:30:00,58.38,58.43,58.32,58.37,120534.0,53.3629,53.4086,53.3081,53.3538,120534.0
2021-09-13 15:40:00,58.37,58.42,58.33,58.39,86306.0,53.3538,53.3995,53.3172,53.372,86306.0
2021-09-13 15:50:00,58.39,58.64,58.37,58.63,402244.0,53.372,53.6006,53.3538,53.5914,402244.0
2021-09-14 09:30:00,59.32,59.34,58.61,59.03,200476.0,54.2221,54.2404,53.5731,53.957,200476.0
2021-09-14 09:40:00,59.04,59.1,58.69,58.72,88047.0,53.9662,54.021,53.6463,53.6737,88047.0
2021-09-14 09:50:00,58.72,58.97,58.4,58.41,74673.0,53.6737,53.9022,53.3812,53.3903,74673.0
2021-09-14 10:00:00,58.41,58.47,58.11,58.46,105248.0,53.3903,53.4452,53.1161,53.436,105248.0
2021-09-14 10:10:00,58.47,58.49,58.25,58.38,61092.0,53.4452,53.4635,53.2441,53.3629,61092.0
2021-09-14 10:20:00,58.41,58.43,58.07,58.13,70212.0,53.3903,53.4086,53.0795,53.1344,70212.0
2021-09-14 10:30:00,58.12,58.12,57.94,58.0,76884.0,53.1252,53.1252,52.9607,53.0156,76884.0
2021-09-14 10:40:00,58.0,58.26,57.9,58.25,51709.0,53.0156,53.2532,52.9242,53.2441,51709.0
2021-09-14 10:50:00,58.25,58.35,58.01,58.01,86032.0,53.2441,53.3355,53.0247,53.0247,86032.0
2021-09-14 11:00:00,58.0,58.05,57.91,58.01,69734.0,53.0156,53.0613,52.9333,53.0247,69734.0
2021-09-14 11:10:00,58.01,58.13,57.95,58.01,51329.0,53.0247,53.1344,52.9699,53.0247,51329.0
2021-09-14 11:20:00,58.0,58.05,57.9,57.97,53082.0,53.0156,53.0613,52.9242,52.9881,53082.0
2021-09-14 11:30:00,57.97,57.99,57.83,57.94,61831.0,52.9881,53.0064,52.8602,52.9607,61831.0
2021-09-14 11:40:00,57.93,57.96,57.82,57.9,86169.0,52.9516,52.979,52.851,52.9242,86169.0
2021-09-14 11:50:00,57.9,58.0,57.79,57.99,56297.0,52.9242,53.0156,52.8236,53.0064,56297.0
2021-09-14 12:00:00,57.98,58.16,57.93,58.14,31583.0,52.9973,53.1618,52.9516,53.1435,31583.0
2021-09-14 12:10:00,58.14,58.2,58.09,58.12,25561.0,53.1435,53.1984,53.0978,53.1252,25561.0
2021-09-14 12:20:00,58.11,58.18,58.1,58.13,30302.0,53.1161,53.1801,53.107,53.1344,30302.0
2021-09-14 12:30:00,58.13,58.19,58.02,58.06,34539.0,53.1344,53.1892,53.0338,53.0704,34539.0
2021-09-14 12:40:00,58.07,58.12,58.0,58.1,28205.0,53.0795,53.1252,53.0156,53.107,28205.0
2021-09-14 12:50:00,58.09,58.11,57.9,57.94,56594.0,53.0978,53.1161,52.9242,52.9607,56594.0
2021-09-14 13:00:00,57.92,57.95,57.83,57.88,51379.0,52.9424,52.9699,52.8602,52.9059,51379.0
2021-09-14 13:10:00,57.88,57.98,57.82,57.98,58196.0,52.9059,52.9973,52.851,52.9973,58196.0
2021-09-14 13:20:00,57.98,58.06,57.97,58.0,31828.0,52.9973,53.0704,52.9881,53.0156,31828.0
2021-09-14 13:30:00,58.0,58.06,57.91,58.05,34561.0,53.0156,53.0704,52.9333,53.0613,34561.0
2021-09-14 13:40:00,58.06,58.1,57.99,58.01,45317.0,53.0704,53.107,53.0064,53.0247,45317.0
2021-09-14 13:50:00,58.01,58.06,57.97,58.03,33608.0,53.0247,53.0704,52.9881,53.043,33608.0
2021-09-14 14:00:00,58.02,58.05,57.89,57.9,111437.0,53.0338,53.0613,52.915,52.9242,111437.0
2021-09-14 14:10:00,57.9,57.92,57.8,57.81,27540.0,52.9242,52.9424,52.8328,52.8419,27540.0
2021-09-14 14:20:00,57.81,57.82,57.67,57.73,46549.0,52.8419,52.851,52.7139,52.7688,46549.0
2021-09-14 14:30:00,57.72,57.73,57.62,57.71,53358.0,52.7596,52.7688,52.6682,52.7505,53358.0
2021-09-14 14:40:00,57.71,57.82,57.64,57.65,35985.0,52.7505,52.851,52.6865,52.6956,35985.0
2021-09-14 14:50:00,57.65,57.79,57.59,57.73,47386.0,52.6956,52.8236,52.6408,52.7688,47386.0
2021-09-14 15:00:00,57.71,57.79,57.67,57.72,43651.0,52.7505,52.8236,52.7139,52.7596,43651.0
2021-09-14 15:10:00,57.72,57.73,57.5,57.56,61769.0,52.7596,52.7688,52.5585,52.6134,61769.0
2021-09-14 15:20:00,57.56,57.73,57.52,57.59,60263.0,52.6134,52.7688,52.5768,52.6408,60263.0
2021-09-14 15:30:00,57.58,57.63,57.48,57.53,97618.0,52.6317,52.6774,52.5403,52.586,97618.0
2021-09-14 15:40:00,57.52,57.58,57.44,57.48,125790.0,52.5768,52.6317,52.5037,52.5403,125790.0
2021-09-14 15:50:00,57.49,57.75,57.47,57.57,614071.0,52.5494,52.787,52.5311,52.6225,614071.0
2021-09-15 09:30:00,58.21,58.77,58.15,58.7,236835.0,53.2075,53.7194,53.1527,53.6554,236835.0
2021-09-15 09:40:00,58.71,59.46,58.69,59.44,204303.0,53.6645,54.3501,53.6463,54.3318,204303.0
2021-09-15 09:50:00,59.43,59.68,59.31,59.45,198387.0,54.3227,54.5512,54.213,54.341,198387.0
2021-09-15 10:00:00,59.46,59.56,59.16,59.18,165750.0,54.3501,54.4415,54.0759,54.0942,165750.0
2021-09-15 10:10:00,59.16,59.27,58.81,58.9,235794.0,54.0759,54.1764,53.756,53.8382,235794.0
2021-09-15 10:20:00,58.9,59.1,58.72,59.01,183519.0,53.8382,54.021,53.6737,53.9388,183519.0
2021-09-15 10:30:00,59.02,59.18,58.78,58.83,145577.0,53.9479,54.0942,53.7285,53.7742,145577.0
2021-09-15 10:40:00,58.82,58.84,58.57,58.69,143125.0,53.7651,53.7834,53.5366,53.6463,143125.0
2021-09-15 10:50:00,58.7,58.81,58.51,58.57,163571.0,53.6554,53.756,53.4817,53.5366,163571.0
2021-09-15 11:00:00,58.56,58.82,58.44,58.76,126877.0,53.5274,53.7651,53.4177,53.7102,126877.0
2021-09-15 11:10:00,58.75,58.92,58.72,58.87,137729.0,53.7011,53.8565,53.6737,53.8108,137729.0
2021-09-15 11:20:00,58.87,58.92,58.77,58.8,146645.0,53.8108,53.8565,53.7194,53.7468,146645.0
2021-09-15 11:30:00,58.8,58.89,58.64,58.87,145262.0,53.7468,53.8291,53.6006,53.8108,145262.0
2021-09-15 11:40:00,58.87,58.99,58.75,58.8,146878.0,53.8108,53.9205,53.7011,53.7468,146878.0
2021-09-15 11:50:00,58.81,58.91,58.75,58.91,74848.0,53.756,53.8474,53.7011,53.8474,74848.0
2021-09-15 12:00:00,58.9,58.93,58.55,58.59,69654.0,53.8382,53.8656,53.5183,53.5549,69654.0
2021-09-15 12:10:00,58.59,58.76,58.59,58.72,75297.0,53.5549,53.7102,53.5549,53.6737,75297.0
2021-09-15 12:20:00,58.72,58.88,58.71,58.73,77386.0,53.6737,53.8199,53.6645,53.6828,77386.0
2021-09-15 12:30:00,58.74,58.81,58.7,58.77,65968.0,53.692,53.756,53.6554,53.7194,65968.0
2021-09-15 12:40:00,58.79,58.92,58.75,58.82,68889.0,53.7377,53.8565,53.7011,53.7651,68889.0
2021-09-15 12:50:00,58.81,58.92,58.78,58.9,57263.0,53.756,53.8565,53.7285,53.8382,57263.0
2021-09-15 13:00:00,58.91,58.99,58.87,58.89,59492.0,53.8474,53.9205,53.8108,53.8291,59492.0
2021-09-15 13:10:00,58.9,58.93,58.85,58.89,45801.0,53.8382,53.8656,53.7925,53.8291,45801.0
2021-09-15 13:20:00,58.9,58.95,58.82,58.92,37385.0,53.8382,53.8839,53.7651,53.8565,37385.0
2021-09-15 13:30:00,58.93,59.05,58.92,59.04,74657.0,53.8656,53.9753,53.8565,53.9662,74657.0
2021-09-15 13:40:00,59.02,59.04,58.93,59.04,48217.0,53.9479,53.9662,53.8656,53.9662,48217.0
2021-09-15 13:50:00,59.05,59.09,59.0,59.03,48462.0,53.9753,54.0119,53.9296,53.957,48462.0
2021-09-15 14:00:00,59.03,59.09,58.99,59.04,66643.0,53.957,54.0119,53.9205,53.9662,66643.0
2021-09-15 14:10:00,59.05,59.11,58.99,59.1,80328.0,53.9753,54.0302,53.9205,54.021,80328.0
2021-09-15 14:20:00,59.11,59.18,59.08,59.14,47139.0,54.0302,54.0942,54.0027,54.0576,47139.0
2021-09-15 14:30:00,59.13,59.21,59.06,59.15,53234.0,54.0485,54.1216,53.9845,54.0667,53234.0
2021-09-15 14:40:00,59.15,59.21,59.12,59.13,47077.0,54.0667,54.1216,54.0393,54.0485,47077.0
2021-09-15 14:50:00,59.12,59.22,59.12,59.21,54935.0,54.0393,54.1307,54.0393,54.1216,54935.0
2021-09-15 15:00:00,59.21,59.31,59.14,59.28,86289.0,54.1216,54.213,54.0576,54.1856,86289.0
2021-09-15 15:10:00,59.29,59.43,59.29,59.37,89657.0,54.1947,54.3227,54.1947,54.2678,89657.0
2021-09-15 15:20:00,59.37,59.39,59.19,59.2,94013.0,54.2678,54.2861,54.1033,54.1124,94013.0
2021-09-15 15:30:00,59.2,59.39,59.17,59.37,159038.0,54.1124,54.2861,54.085,54.2678,159038.0
2021-09-15 15:40:00,59.37,59.46,59.35,59.39,194981.0,54.2678,54.3501,54.2495,54.2861,194981.0
2021-09-15 15:50:00,59.4,59.58,59.37,59.57,759839.0,54.2952,54.4598,54.2678,54.4506,759839.0
2021-09-16 09:30:00,59.54,59.72,59.01,59.44,151090.0,54.4232,54.5877,53.9388,54.3318,151090.0
2021-09-16 09:40:00,59.42,59.48,59.06,59.3,99913.0,54.3135,54.3684,53.9845,54.2038,99913.0
2021-09-16 09:50:00,59.29,59.47,58.98,59.19,112023.0,54.1947,54.3592,53.9113,54.1033,112023.0
2021-09-16 10:00:00,59.18,59.3,58.91,59.16,91224.0,54.0942,54.2038,53.8474,54.0759,91224.0
2021-09-16 10:10:00,59.15,59.26,59.04,59.09,65263.0,54.0667,54.1673,53.9662,54.0119,65263.0
2021-09-16 10:20:00,59.09,59.25,59.05,59.22,60187.0,54.0119,54.1581,53.9753,54.1307,60187.0
2021-09-16 10:30:00,59.21,59.38,59.16,59.31,50334.0,54.1216,54.277,54.0759,54.213,50334.0
2021-09-16 10:40:00,59.31,59.31,59.06,59.16,100084.0,54.213,54.213,53.9845,54.0759,100084.0
2021-09-16 10:50:00,59.16,59.16,58.84,58.98,110807.0,54.0759,54.0759,53.7834,53.9113,110807.0
2021-09-16 11:00:00,58.97,59.09,58.92,59.07,90355.0,53.9022,54.0119,53.8565,53.9936,90355.0
2021-09-16 11:10:00,59.07,59.17,58.93,59.06,74196.0,53.9936,54.085,53.8656,53.9845,74196.0
2021-09-16 11:20:00,59.06,59.08,58.87,58.92,74491.0,53.9845,54.0027,53.8108,53.8565,74491.0
2021-09-16 11:30:00,58.94,59.02,58.88,58.93,61883.0,53.8748,53.9479,53.8199,53.8656,61883.0
2021-09-16 11:40:00,58.93,58.95,58.75,58.8,48592.0,53.8656,53.8839,53.7011,53.7468,48592.0
2021-09-16 11:50:00,58.79,58.99,58.78,58.98,54102.0,53.7377,53.9205,53.7285,53.9113,54102.0
2021-09-16 12:00:00,58.98,59.02,58.93,59.02,51474.0,53.9113,53.9479,53.8656,53.9479,51474.0
2021-09-16 12:10:00,59.01,59.02,58.88,59.01,55996.0,53.9388,53.9479,53.8199,53.9388,55996.0
2021-09-16 12:20:00,59.03,59.09,58.98,59.04,63395.0,53.957,54.0119,53.9113,53.9662,63395.0
2021-09-16 12:30:00,59.04,59.18,59.04,59.15,38495.0,53.9662,54.0942,53.9662,54.0667,38495.0
2021-09-16 12:40:00,59.15,59.27,59.11,59.25,68133.0,54.0667,54.1764,54.0302,54.1581,68133.0
2021-09-16 12:50:00,59.26,59.29,59.19,59.23,51356.0,54.1673,54.1947,54.1033,54.1399,51356.0
2021-09-16 13:00:00,59.23,59.25,59.19,59.2,24960.0,54.1399,54.1581,54.1033,54.1124,24960.0
2021-09-16 13:10:00,59.19,59.24,59.15,59.23,36639.0,54.1033,54.149,54.0667,54.1399,36639.0
2021-09-16 13:20:00,59.24,59.26,59.12,59.19,33991.0,54.149,54.1673,54.0393,54.1033,33991.0
2021-09-16 13:30:00,59.19,59.21,59.11,59.19,39577.0,54.1033,54.1216,54.0302,54.1033,39577.0
2021-09-16 13:40:00,59.18,59.25,59.16,59.22,38424.0,54.0942,54.1581,54.0759,54.1307,38424.0
2021-09-16 13:50:00,59.23,59.47,59.22,59.43,59519.0,54.1399,54.3592,54.1307,54.3227,59519.0
2021-09-16 14:00:00,59.43,59.45,59.36,59.41,52211.0,54.3227,54.341,54.2587,54.3044,52211.0
2021-09-16 14:10:00,59.41,59.57,59.4,59.5,56421.0,54.3044,54.4506,54.2952,54.3867,56421.0
2021-09-16 14:20:00,59.51,59.53,59.44,59.5,49823.0,54.3958,54.4141,54.3318,54.3867,49823.0
2021-09-16 14:30:00,59.51,59.54,59.45,59.47,39410.0,54.3958,54.4232,54.341,54.3592,39410.0
2021-09-16 14:40:00,59.48,59.48,59.39,59.44,53184.0,54.3684,54.3684,54.2861,54.3318,53184.0
2021-09-16 14:50:00,59.44,59.54,59.41,59.51,54502.0,54.3318,54.4232,54.3044,54.3958,54502.0
2021-09-16 15:00:00,59.51,59.61,59.46,59.58,64049.0,54.3958,54.4872,54.3501,54.4598,64049.0
2021-09-16 15:10:00,59.58,59.63,59.45,59.54,52552.0,54.4598,54.5055,54.341,54.4232,52552.0
2021-09-16 15:20:00,59.54,59.57,59.34,59.36,75732.0,54.4232,54.4506,54.2404,54.2587,75732.0
2021-09-16 15:30:00,59.36,59.39,59.27,59.33,108165.0,54.2587,54.2861,54.1764,54.2313,108165.0
2021-09-16 15:40:00,59.32,59.39,59.19,59.2,98186.0,54.2221,54.2861,54.1033,54.1124,98186.0
2021-09-16 15:50:00,59.2,59.27,59.05,59.09,261683.0,54.1124,54.1764,53.9753,54.0119,261683.0
2021-09-17 09:30:00,58.85,59.52,58.77,59.35,804904.0,53.7925,54.4049,53.7194,54.2495,804904.0
2021-09-17 09:40:00,59.39,59.51,59.2,59.33,162403.0,54.2861,54.3958,54.1124,54.2313,162403.0
2021-09-17 09:50:00,59.33,59.54,59.06,59.15,53848.0,54.2313,54.4232,53.9845,54.0667,53848.0
2021-09-17 10:00:00,59.14,59.27,58.93,58.94,94902.0,54.0576,54.1764,53.8656,53.8748,94902.0
2021-09-17 10:10:00,58.94,59.1,58.89,59.06,63603.0,53.8748,54.021,53.8291,53.9845,63603.0
2021-09-17 10:20:00,59.04,59.09,58.95,58.98,37840.0,53.9662,54.0119,53.8839,53.9113,37840.0
2021-09-17 10:30:00,58.97,59.09,58.85,59.01,91947.0,53.9022,54.0119,53.7925,53.9388,91947.0
2021-09-17 10:40:00,59.01,59.02,58.81,58.98,90889.0,53.9388,53.9479,53.756,53.9113,90889.0
2021-09-17 10:50:00,58.99,58.99,58.84,58.93,55632.0,53.9205,53.9205,53.7834,53.8656,55632.0
2021-09-17 11:00:00,58.93,58.96,58.85,58.87,44846.0,53.8656,53.8931,53.7925,53.8108,44846.0
2021-09-17 11:10:00,58.87,59.14,58.8,59.12,54562.0,53.8108,54.0576,53.7468,54.0393,54562.0
2021-09-17 11:20:00,59.11,59.15,58.92,58.95,42685.0,54.0302,54.0667,53.8565,53.8839,42685.0
2021-09-17 11:30:00,58.94,59.13,58.86,59.09,50607.0,53.8748,54.0485,53.8017,54.0119,50607.0
2021-09-17 11:40:00,59.09,59.13,58.94,59.08,35082.0,54.0119,54.0485,53.8748,54.0027,35082.0
2021-09-17 11:50:00,59.07,59.13,59.0,59.07,33569.0,53.9936,54.0485,53.9296,53.9936,33569.0
2021-09-17 12:00:00,59.07,59.1,58.91,58.96,36144.0,53.9936,54.021,53.8474,53.8931,36144.0
2021-09-17 12:10:00,58.97,59.09,58.96,59.05,41456.0,53.9022,54.0119,53.8931,53.9753,41456.0
2021-09-17 12:20:00,59.05,59.08,58.98,59.01,31676.0,53.9753,54.0027,53.9113,53.9388,31676.0
2021-09-17 12:30:00,59.01,59.12,59.01,59.11,45832.0,53.9388,54.0393,53.9388,54.0302,45832.0
2021-09-17 12:40:00,59.11,59.12,59.0,59.03,40537.0,54.0302,54.0393,53.9296,53.957,40537.0
2021-09-17 12:50:00,59.03,59.09,58.86,58.89,60440.0,53.957,54.0119,53.8017,53.8291,60440.0
2021-09-17 13:00:00,58.9,58.92,58.79,58.85,62328.0,53.8382,53.8565,53.7377,53.7925,62328.0
2021-09-17 13:10:00,58.85,58.89,58.8,58.82,47035.0,53.7925,53.8291,53.7468,53.7651,47035.0
2021-09-17 13:20:00,58.82,58.83,58.7,58.75,70847.0,53.7651,53.7742,53.6554,53.7011,70847.0
2021-09-17 13:30:00,58.74,58.78,58.66,58.73,47338.0,53.692,53.7285,53.6188,53.6828,47338.0
2021-09-17 13:40:00,58.73,58.78,58.56,58.57,49687.0,53.6828,53.7285,53.5274,53.5366,49687.0
2021-09-17 13:50:00,58.57,58.64,58.49,58.64,61261.0,53.5366,53.6006,53.4635,53.6006,61261.0
2021-09-17 14:00:00,58.63,58.66,58.58,58.62,49533.0,53.5914,53.6188,53.5457,53.5823,49533.0
2021-09-17 14:10:00,58.63,58.72,58.55,58.56,67405.0,53.5914,53.6737,53.5183,53.5274,67405.0
2021-09-17 14:20:00,58.57,58.69,58.55,58.58,62581.0,53.5366,53.6463,53.5183,53.5457,62581.0
2021-09-17 14:30:00,58.58,58.58,58.47,58.55,84002.0,53.5457,53.5457,53.4452,53.5183,84002.0
2021-09-17 14:40:00,58.54,58.81,58.54,58.78,83311.0,53.5092,53.756,53.5092,53.7285,83311.0
2021-09-17 14:50:00,58.78,58.81,58.67,58.67,61934.0,53.7285,53.756,53.628,53.628,61934.0
2021-09-17 15:00:00,58.68,59.01,58.68,58.82,214309.0,53.6371,53.9388,53.6371,53.7651,214309.0
2021-09-17 15:10:00,58.81,58.85,58.69,58.8,65276.0,53.756,53.7925,53.6463,53.7468,65276.0
2021-09-17 15:20:00,58.8,58.86,58.74,58.82,70697.0,53.7468,53.8017,53.692,53.7651,70697.0
2021-09-17 15:30:00,58.81,58.84,58.69,58.73,108544.0,53.756,53.7834,53.6463,53.6828,108544.0
2021-09-17 15:40:00,58.73,58.83,58.71,58.72,144220.0,53.6828,53.7742,53.6645,53.6737,144220.0
2021-09-17 15:50:00,58.72,58.99,58.71,58.85,606451.0,53.6737,53.9205,53.6645,53.7925,606451.0
2021-09-20 09:30:00,57.1,57.6,57.03,57.26,287305.0,52.1929,52.6499,52.1289,52.3392,287305.0
2021-09-20 09:40:00,57.27,58.28,57.17,58.28,169099.0,52.3483,53.2715,52.2569,53.2715,169099.0
2021-09-20 09:50:00,58.28,58.29,57.92,58.02,127376.0,53.2715,53.2806,52.9424,53.0338,127376.0
2021-09-20 10:00:00,58.02,58.31,57.84,57.91,155790.0,53.0338,53.2989,52.8693,52.9333,155790.0
2021-09-20 10:10:00,57.91,57.95,57.52,57.59,120331.0,52.9333,52.9699,52.5768,52.6408,120331.0
2021-09-20 10:20:00,57.58,57.58,57.24,57.37,118024.0,52.6317,52.6317,52.3209,52.4397,118024.0
2021-09-20 10:30:00,57.4,57.62,57.25,57.52,101402.0,52.4671,52.6682,52.33,52.5768,101402.0
2021-09-20 10:40:00,57.52,57.71,57.43,57.65,90963.0,52.5768,52.7505,52.4945,52.6956,90963.0
2021-09-20 10:50:00,57.65,57.7,57.5,57.51,62189.0,52.6956,52.7413,52.5585,52.5677,62189.0
2021-09-20 11:00:00,57.5,57.62,57.35,57.53,57207.0,52.5585,52.6682,52.4214,52.586,57207.0
2021-09-20 11:10:00,57.52,57.6,57.21,57.25,96339.0,52.5768,52.6499,52.2935,52.33,96339.0
2021-09-20 11:20:00,57.24,57.32,57.15,57.32,68382.0,52.3209,52.394,52.2386,52.394,68382.0
2021-09-20 11:30:00,57.31,57.34,57.15,57.29,66985.0,52.3849,52.4123,52.2386,52.3666,66985.0
2021-09-20 11:40:00,57.28,57.29,57.11,57.16,61474.0,52.3574,52.3666,52.202,52.2478,61474.0
2021-09-20 11:50:00,57.16,57.17,57.01,57.04,124941.0,52.2478,52.2569,52.1106,52.1381,124941.0
2021-09-20 12:00:00,57.04,57.08,56.79,56.82,78922.0,52.1381,52.1746,51.9095,51.937,78922.0
2021-09-20 12:10:00,56.82,56.96,56.77,56.83,104676.0,51.937,52.0649,51.8913,51.9461,104676.0
2021-09-20 12:20:00,56.83,56.84,56.68,56.77,103345.0,51.9461,51.9553,51.809,51.8913,103345.0
2021-09-20 12:30:00,56.77,56.83,56.67,56.82,80457.0,51.8913,51.9461,51.7999,51.937,80457.0
2021-09-20 12:40:00,56.82,56.82,56.67,56.68,62791.0,51.937,51.937,51.7999,51.809,62791.0
2021-09-20 12:50:00,56.67,56.69,56.42,56.43,95483.0,51.7999,51.8181,51.5713,51.5805,95483.0
2021-09-20 13:00:00,56.43,56.51,56.26,56.34,90427.0,51.5805,51.6536,51.4251,51.4982,90427.0
2021-09-20 13:10:00,56.36,56.46,56.32,56.45,66206.0,51.5165,51.6079,51.4799,51.5988,66206.0
2021-09-20 13:20:00,56.46,56.53,56.42,56.48,59633.0,51.6079,51.6719,51.5713,51.6262,59633.0
2021-09-20 13:30:00,56.48,56.52,56.35,56.52,86489.0,51.6262,51.6628,51.5074,51.6628,86489.0
2021-09-20 13:40:00,56.53,56.59,56.44,56.55,101584.0,51.6719,51.7267,51.5896,51.6902,101584.0
2021-09-20 13:50:00,56.55,56.64,56.49,56.58,61463.0,51.6902,51.7724,51.6353,51.7176,61463.0
2021-09-20 14:00:00,56.58,56.66,56.4,56.41,77125.0,51.7176,51.7907,51.5531,51.5622,77125.0
2021-09-20 14:10:00,56.41,56.47,56.36,56.45,53125.0,51.5622,51.617,51.5165,51.5988,53125.0
2021-09-20 14:20:00,56.44,56.47,56.18,56.21,67564.0,51.5896,51.617,51.352,51.3794,67564.0
2021-09-20 14:30:00,56.21,56.26,56.08,56.2,70719.0,51.3794,51.4251,51.2606,51.3703,70719.0
2021-09-20 14:40:00,56.2,56.45,56.2,56.37,86664.0,51.3703,51.5988,51.3703,51.5256,86664.0
2021-09-20 14:50:00,56.36,56.46,56.23,56.32,99872.0,51.5165,51.6079,51.3977,51.4799,99872.0
2021-09-20 15:00:00,56.31,56.46,56.26,56.37,133945.0,51.4708,51.6079,51.4251,51.5256,133945.0
2021-09-20 15:10:00,56.38,56.54,56.38,56.45,124280.0,51.5348,51.681,51.5348,51.5988,124280.0
2021-09-20 15:20:00,56.46,56.8,56.45,56.8,118075.0,51.6079,51.9187,51.5988,51.9187,118075.0
2021-09-20 15:30:00,56.8,56.94,56.71,56.86,127112.0,51.9187,52.0467,51.8364,51.9735,127112.0
2021-09-20 15:40:00,56.87,57.01,56.84,56.95,244187.0,51.9827,52.1106,51.9553,52.0558,244187.0
2021-09-20 15:50:00,56.96,57.21,56.96,57.13,562371.0,52.0649,52.2935,52.0649,52.2203,562371.0
2021-09-21 09:30:00,58.04,58.36,57.61,57.83,196059.0,53.0521,53.3446,52.6591,52.8602,196059.0
2021-09-21 09:40:00,57.82,57.82,57.37,57.75,179373.0,52.851,52.851,52.4397,52.787,179373.0
2021-09-21 09:50:00,57.74,57.75,57.2,57.45,117958.0,52.7779,52.787,52.2843,52.5128,117958.0
2021-09-21 10:00:00,57.47,57.5,56.98,57.0,97411.0,52.5311,52.5585,52.0832,52.1015,97411.0
2021-09-21 10:10:00,56.99,57.15,56.92,57.07,77952.0,52.0924,52.2386,52.0284,52.1655,77952.0
2021-09-21 10:20:00,57.07,57.16,56.89,57.12,75058.0,52.1655,52.2478,52.001,52.2112,75058.0
2021-09-21 10:30:00,57.12,57.2,56.98,57.16,65745.0,52.2112,52.2843,52.0832,52.2478,65745.0
2021-09-21 10:40:00,57.19,57.2,56.75,56.77,51495.0,52.2752,52.2843,51.873,51.8913,51495.0
2021-09-21 10:50:00,56.77,56.9,56.67,56.89,55105.0,51.8913,52.0101,51.7999,52.001,55105.0
2021-09-21 11:00:00,56.89,57.15,56.75,57.13,52041.0,52.001,52.2386,51.873,52.2203,52041.0
2021-09-21 11:10:00,57.14,57.19,57.07,57.09,53554.0,52.2295,52.2752,52.1655,52.1838,53554.0
2021-09-21 11:20:00,57.09,57.22,57.03,57.06,43495.0,52.1838,52.3026,52.1289,52.1563,43495.0
2021-09-21 11:30:00,57.1,57.5,57.08,57.46,63727.0,52.1929,52.5585,52.1746,52.522,63727.0
2021-09-21 11:40:00,57.46,57.57,57.42,57.56,77986.0,52.522,52.6225,52.4854,52.6134,77986.0
2021-09-21 11:50:00,57.55,57.64,57.5,57.57,43268.0,52.6042,52.6865,52.5585,52.6225,43268.0
2021-09-21 12:00:00,57.57,57.91,57.57,57.9,73382.0,52.6225,52.9333,52.6225,52.9242,73382.0
2021-09-21 12:10:00,57.9,58.01,57.86,57.97,86819.0,52.9242,53.0247,52.8876,52.9881,86819.0
2021-09-21 12:20:00,57.98,58.05,57.9,57.93,50135.0,52.9973,53.0613,52.9242,52.9516,50135.0
2021-09-21 12:30:00,57.94,57.97,57.87,57.92,39693.0,52.9607,52.9881,52.8967,52.9424,39693.0
2021-09-21 12:40:00,57.91,57.94,57.84,57.88,55945.0,52.9333,52.9607,52.8693,52.9059,55945.0
2021-09-21 12:50:00,57.88,57.93,57.68,57.9,53602.0,52.9059,52.9516,52.7231,52.9242,53602.0
2021-09-21 13:00:00,57.91,57.92,57.81,57.82,35726.0,52.9333,52.9424,52.8419,52.851,35726.0
2021-09-21 13:10:00,57.81,57.89,57.72,57.89,35950.0,52.8419,52.915,52.7596,52.915,35950.0
2021-09-21 13:20:00,57.9,57.98,57.81,57.88,86474.0,52.9242,52.9973,52.8419,52.9059,86474.0
2021-09-21 13:30:00,57.89,57.97,57.83,57.95,50278.0,52.915,52.9881,52.8602,52.9699,50278.0
2021-09-21 13:40:00,57.95,57.97,57.84,57.94,29652.0,52.9699,52.9881,52.8693,52.9607,29652.0
2021-09-21 13:50:00,57.93,58.02,57.74,57.8,72818.0,52.9516,53.0338,52.7779,52.8328,72818.0
2021-09-21 14:00:00,57.83,57.91,57.8,57.91,53668.0,52.8602,52.9333,52.8328,52.9333,53668.0
2021-09-21 14:10:00,57.9,57.95,57.88,57.92,40374.0,52.9242,52.9699,52.9059,52.9424,40374.0
2021-09-21 14:20:00,57.92,57.99,57.76,57.78,56573.0,52.9424,53.0064,52.7962,52.8145,56573.0
2021-09-21 14:30:00,57.78,57.9,57.77,57.89,94114.0,52.8145,52.9242,52.8053,52.915,94114.0
2021-09-21 14:40:00,57.9,58.01,57.89,58.01,39783.0,52.9242,53.0247,52.915,53.0247,39783.0
2021-09-21 14:50:00,58.01,58.25,58.0,58.03,65374.0,53.0247,53.2441,53.0156,53.043,65374.0
2021-09-21 15:00:00,58.04,58.18,57.99,58.07,86920.0,53.0521,53.1801,53.0064,53.0795,86920.0
2021-09-21 15:10:00,58.08,58.23,58.02,58.11,63122.0,53.0887,53.2258,53.0338,53.1161,63122.0
2021-09-21 15:20:00,58.13,58.28,58.13,58.28,80491.0,53.1344,53.2715,53.1344,53.2715,80491.0
2021-09-21 15:30:00,58.27,58.32,58.16,58.18,101170.0,53.2624,53.3081,53.1618,53.1801,101170.0
2021-09-21 15:40:00,58.16,58.27,58.01,58.02,101959.0,53.1618,53.2624,53.0247,53.0338,101959.0
2021-09-21 15:50:00,58.03,58.1,57.83,57.84,317985.0,53.043,53.107,52.8602,52.8693,317985.0
2021-09-22 09:30:00,58.81,59.43,58.51,59.42,183472.0,53.756,54.3227,53.4817,54.3135,183472.0
2021-09-22 09:40:00,59.4,59.7,59.23,59.65,167181.0,54.2952,54.5695,54.1399,54.5238,167181.0
2021-09-22 09:50:00,59.64,59.88,59.64,59.84,231520.0,54.5146,54.734,54.5146,54.6974,231520.0
2021-09-22 10:00:00,59.84,59.89,59.54,59.6,343905.0,54.6974,54.7431,54.4232,54.4781,343905.0
2021-09-22 10:10:00,59.61,59.84,59.45,59.79,155716.0,54.4872,54.6974,54.341,54.6517,155716.0
2021-09-22 10:20:00,59.79,59.8,59.42,59.45,118039.0,54.6517,54.6609,54.3135,54.341,118039.0
2021-09-22 10:30:00,59.45,59.61,59.29,59.55,90597.0,54.341,54.4872,54.1947,54.4324,90597.0
2021-09-22 10:40:00,59.55,59.74,59.46,59.58,87760.0,54.4324,54.606,54.3501,54.4598,87760.0
2021-09-22 10:50:00,59.59,59.82,59.57,59.81,95809.0,54.4689,54.6792,54.4506,54.67,95809.0
2021-09-22 11:00:00,59.81,59.9,59.7,59.77,103061.0,54.67,54.7523,54.5695,54.6335,103061.0
2021-09-22 11:10:00,59.79,59.97,59.79,59.97,78635.0,54.6517,54.8163,54.6517,54.8163,78635.0
2021-09-22 11:20:00,59.97,60.19,59.96,60.14,293646.0,54.8163,55.0174,54.8071,54.9717,293646.0
2021-09-22 11:30:00,60.18,60.47,60.14,60.47,172899.0,55.0082,55.2733,54.9717,55.2733,172899.0
2021-09-22 11:40:00,60.46,60.5,60.38,60.46,89086.0,55.2642,55.3007,55.191,55.2642,89086.0
2021-09-22 11:50:00,60.46,60.58,60.42,60.52,119559.0,55.2642,55.3738,55.2276,55.319,119559.0
2021-09-22 12:00:00,60.51,60.54,60.38,60.45,55476.0,55.3099,55.3373,55.191,55.255,55476.0
2021-09-22 12:10:00,60.45,60.49,60.21,60.26,229208.0,55.255,55.2916,55.0356,55.0813,229208.0
2021-09-22 12:20:00,60.26,60.41,60.23,60.39,72131.0,55.0813,55.2185,55.0539,55.2002,72131.0
2021-09-22 12:30:00,60.4,60.55,60.37,60.53,100557.0,55.2093,55.3464,55.1819,55.3281,100557.0
2021-09-22 12:40:00,60.53,60.59,60.47,60.48,91847.0,55.3281,55.383,55.2733,55.2824,91847.0
2021-09-22 12:50:00,60.48,60.5,60.33,60.38,146115.0,55.2824,55.3007,55.1453,55.191,146115.0
2021-09-22 13:00:00,60.37,60.43,60.29,60.36,158981.0,55.1819,55.2367,55.1088,55.1727,158981.0
2021-09-22 13:10:00,60.36,60.5,60.31,60.35,94188.0,55.1727,55.3007,55.127,55.1636,94188.0
2021-09-22 13:20:00,60.34,60.46,60.29,60.42,77806.0,55.1545,55.2642,55.1088,55.2276,77806.0
2021-09-22 13:30:00,60.42,60.47,60.33,60.39,99947.0,55.2276,55.2733,55.1453,55.2002,99947.0
2021-09-22 13:40:00,60.39,60.4,60.24,60.27,111977.0,55.2002,55.2093,55.0631,55.0905,111977.0
2021-09-22 13:50:00,60.27,60.28,60.14,60.27,40719.0,55.0905,55.0996,54.9717,55.0905,40719.0
2021-09-22 14:00:00,60.25,60.55,60.14,60.49,114894.0,55.0722,55.3464,54.9717,55.2916,114894.0
2021-09-22 14:10:00,60.5,60.59,60.41,60.44,116047.0,55.3007,55.383,55.2185,55.2459,116047.0
2021-09-22 14:20:00,60.45,60.69,60.26,60.69,107563.0,55.255,55.4744,55.0813,55.4744,107563.0
2021-09-22 14:30:00,60.68,60.73,60.45,60.48,175702.0,55.4652,55.511,55.255,55.2824,175702.0
2021-09-22 14:40:00,60.45,60.47,60.03,60.09,155078.0,55.255,55.2733,54.8711,54.926,155078.0
2021-09-22 14:50:00,60.07,60.25,59.94,60.15,84205.0,54.9077,55.0722,54.7888,54.9808,84205.0
2021-09-22 15:00:00,60.15,60.28,60.05,60.26,82365.0,54.9808,55.0996,54.8894,55.0813,82365.0
2021-09-22 15:10:00,60.26,60.46,60.21,60.44,86239.0,55.0813,55.2642,55.0356,55.2459,86239.0
2021-09-22 15:20:00,60.44,60.47,60.21,60.28,93951.0,55.2459,55.2733,55.0356,55.0996,93951.0
2021-09-22 15:30:00,60.29,60.32,60.11,60.18,128469.0,55.1088,55.1362,54.9442,55.0082,128469.0
2021-09-22 15:40:00,60.18,60.2,59.86,59.89,166815.0,55.0082,55.0265,54.7157,54.7431,166815.0
2021-09-22 15:50:00,59.88,59.95,59.74,59.92,524213.0,54.734,54.798,54.606,54.7706,524213.0
2021-09-23 09:30:00,59.95,60.65,59.76,60.47,155905.0,54.798,55.4378,54.6243,55.2733,155905.0
2021-09-23 09:40:00,60.47,60.76,60.32,60.71,100792.0,55.2733,55.5384,55.1362,55.4927,100792.0
2021-09-23 09:50:00,60.7,60.82,60.54,60.8,69942.0,55.4835,55.5932,55.3373,55.5749,69942.0
2021-09-23 10:00:00,60.82,60.97,60.77,60.87,160476.0,55.5932,55.7303,55.5475,55.6389,160476.0
2021-09-23 10:10:00,60.89,61.03,60.78,60.84,172788.0,55.6572,55.7852,55.5567,55.6115,172788.0
2021-09-23 10:20:00,60.84,61.03,60.81,60.96,142426.0,55.6115,55.7852,55.5841,55.7212,142426.0
2021-09-23 10:30:00,60.96,61.12,60.88,61.06,121809.0,55.7212,55.8674,55.6481,55.8126,121809.0
2021-09-23 10:40:00,61.08,61.25,61.08,61.23,95180.0,55.8309,55.9863,55.8309,55.968,95180.0
2021-09-23 10:50:00,61.22,61.29,61.14,61.25,66973.0,55.9588,56.0228,55.8857,55.9863,66973.0
2021-09-23 11:00:00,61.25,61.44,61.17,61.42,89209.0,55.9863,56.1599,55.9131,56.1417,89209.0
2021-09-23 11:10:00,61.42,61.6,61.38,61.59,229685.0,56.1417,56.3062,56.1051,56.297,229685.0
2021-09-23 11:20:00,61.59,61.76,61.58,61.67,110942.0,56.297,56.4524,56.2879,56.3702,110942.0
2021-09-23 11:30:00,61.65,61.66,61.46,61.56,127013.0,56.3519,56.361,56.1782,56.2696,127013.0
2021-09-23 11:40:00,61.57,61.64,61.46,61.64,156615.0,56.2788,56.3427,56.1782,56.3427,156615.0
2021-09-23 11:50:00,61.65,61.66,61.48,61.55,94975.0,56.3519,56.361,56.1965,56.2605,94975.0
2021-09-23 12:00:00,61.55,61.78,61.54,61.78,70707.0,56.2605,56.4707,56.2513,56.4707,70707.0
2021-09-23 12:10:00,61.79,61.81,61.71,61.79,68562.0,56.4799,56.4981,56.4067,56.4799,68562.0
2021-09-23 12:20:00,61.79,61.88,61.73,61.87,72870.0,56.4799,56.5621,56.425,56.553,72870.0
2021-09-23 12:30:00,61.88,61.9,61.82,61.86,85181.0,56.5621,56.5804,56.5073,56.5438,85181.0
2021-09-23 12:40:00,61.86,61.9,61.79,61.85,64259.0,56.5438,56.5804,56.4799,56.5347,64259.0
2021-09-23 12:50:00,61.86,61.87,61.67,61.71,174616.0,56.5438,56.553,56.3702,56.4067,174616.0
2021-09-23 13:00:00,61.71,61.79,61.7,61.79,122257.0,56.4067,56.4799,56.3976,56.4799,122257.0
2021-09-23 13:10:00,61.77,61.87,61.75,61.84,63726.0,56.4616,56.553,56.4433,56.5256,63726.0
2021-09-23 13:20:00,61.84,61.87,61.76,61.86,74193.0,56.5256,56.553,56.4524,56.5438,74193.0
2021-09-23 13:30:00,61.85,61.87,61.71,61.75,47167.0,56.5347,56.553,56.4067,56.4433,47167.0
2021-09-23 13:40:00,61.75,61.86,61.75,61.86,79467.0,56.4433,56.5438,56.4433,56.5438,79467.0
2021-09-23 13:50:00,61.86,61.91,61.84,61.9,60708.0,56.5438,56.5895,56.5256,56.5804,60708.0
2021-09-23 14:00:00,61.91,61.92,61.75,61.77,75674.0,56.5895,56.5987,56.4433,56.4616,75674.0
2021-09-23 14:10:00,61.76,61.86,61.68,61.84,58938.0,56.4524,56.5438,56.3793,56.5256,58938.0
2021-09-23 14:20:00,61.84,61.91,61.83,61.85,59834.0,56.5256,56.5895,56.5164,56.5347,59834.0
2021-09-23 14:30:00,61.85,61.92,61.76,61.77,59703.0,56.5347,56.5987,56.4524,56.4616,59703.0
2021-09-23 14:40:00,61.76,61.76,61.62,61.7,77201.0,56.4524,56.4524,56.3245,56.3976,77201.0
2021-09-23 14:50:00,61.71,61.74,61.64,61.67,72362.0,56.4067,56.4342,56.3427,56.3702,72362.0
2021-09-23 15:00:00,61.67,61.76,61.66,61.66,78487.0,56.3702,56.4524,56.361,56.361,78487.0
2021-09-23 15:10:00,61.67,61.76,61.59,61.7,67297.0,56.3702,56.4524,56.297,56.3976,67297.0
2021-09-23 15:20:00,61.7,61.75,61.67,61.7,92623.0,56.3976,56.4433,56.3702,56.3976,92623.0
2021-09-23 15:30:00,61.7,61.78,61.64,61.76,93605.0,56.3976,56.4707,56.3427,56.4524,93605.0
2021-09-23 15:40:00,61.75,61.87,61.7,61.73,170327.0,56.4433,56.553,56.3976,56.425,170327.0
2021-09-23 15:50:00,61.72,61.82,61.61,61.79,418606.0,56.4159,56.5073,56.3153,56.4799,418606.0
2021-09-24 09:30:00,61.34,61.95,61.01,61.75,247544.0,56.0685,56.6261,55.7669,56.4433,247544.0
2021-09-24 09:40:00,61.78,61.95,61.23,61.23,138600.0,56.4707,56.6261,55.968,55.968,138600.0
2021-09-24 09:50:00,61.23,61.93,61.22,61.89,99961.0,55.968,56.6078,55.9588,56.5713,99961.0
2021-09-24 10:00:00,61.9,62.02,61.77,61.98,135046.0,56.5804,56.6901,56.4616,56.6535,135046.0
2021-09-24 10:10:00,61.97,62.07,61.84,61.92,64717.0,56.6444,56.7358,56.5256,56.5987,64717.0
2021-09-24 10:20:00,61.93,62.19,61.92,62.1,93442.0,56.6078,56.8455,56.5987,56.7632,93442.0
2021-09-24 10:30:00,62.09,62.13,61.95,62.03,54581.0,56.7541,56.7906,56.6261,56.6992,54581.0
2021-09-24 10:40:00,62.04,62.1,61.88,62.04,83126.0,56.7084,56.7632,56.5621,56.7084,83126.0
2021-09-24 10:50:00,62.04,62.07,61.89,62.02,55942.0,56.7084,56.7358,56.5713,56.6901,55942.0
2021-09-24 11:00:00,62.02,62.04,61.78,61.9,69618.0,56.6901,56.7084,56.4707,56.5804,69618.0
2021-09-24 11:10:00,61.91,61.97,61.87,61.92,38519.0,56.5895,56.6444,56.553,56.5987,38519.0
2021-09-24 11:20:00,61.92,61.94,61.78,61.83,46592.0,56.5987,56.617,56.4707,56.5164,46592.0
2021-09-24 11:30:00,61.82,61.87,61.76,61.84,49731.0,56.5073,56.553,56.4524,56.5256,49731.0
2021-09-24 11:40:00,61.85,61.91,61.81,61.87,42288.0,56.5347,56.5895,56.4981,56.553,42288.0
2021-09-24 11:50:00,61.87,61.98,61.87,61.98,49808.0,56.553,56.6535,56.553,56.6535,49808.0
2021-09-24 12:00:00,61.98,61.99,61.92,61.99,76975.0,56.6535,56.6627,56.5987,56.6627,76975.0
2021-09-24 12:10:00,61.99,62.02,61.95,62.02,55272.0,56.6627,56.6901,56.6261,56.6901,55272.0
2021-09-24 12:20:00,62.02,62.02,61.96,62.01,44912.0,56.6901,56.6901,56.6352,56.6809,44912.0
2021-09-24 12:30:00,62.01,62.1,62.01,62.05,46330.0,56.6809,56.7632,56.6809,56.7175,46330.0
2021-09-24 12:40:00,62.05,62.1,62.04,62.08,55135.0,56.7175,56.7632,56.7084,56.7449,55135.0
2021-09-24 12:50:00,62.08,62.13,62.05,62.07,28873.0,56.7449,56.7906,56.7175,56.7358,28873.0
2021-09-24 13:00:00,62.06,62.18,62.03,62.04,44632.0,56.7267,56.8363,56.6992,56.7084,44632.0
2021-09-24 13:10:00,62.04,62.08,62.01,62.06,33315.0,56.7084,56.7449,56.6809,56.7267,33315.0
2021-09-24 13:20:00,62.06,62.1,62.03,62.1,29049.0,56.7267,56.7632,56.6992,56.7632,29049.0
2021-09-24 13:30:00,62.1,62.12,62.0,62.01,46507.0,56.7632,56.7815,56.6718,56.6809,46507.0
2021-09-24 13:40:00,62.01,62.04,61.94,61.96,37234.0,56.6809,56.7084,56.617,56.6352,37234.0
2021-09-24 13:50:00,61.96,61.99,61.8,61.83,40512.0,56.6352,56.6627,56.489,56.5164,40512.0
2021-09-24 14:00:00,61.83,61.89,61.79,61.84,47408.0,56.5164,56.5713,56.4799,56.5256,47408.0
2021-09-24 14:10:00,61.85,61.92,61.83,61.87,20449.0,56.5347,56.5987,56.5164,56.553,20449.0
2021-09-24 14:20:00,61.88,61.92,61.87,61.92,28752.0,56.5621,56.5987,56.553,56.5987,28752.0
2021-09-24 14:30:00,61.92,61.98,61.9,61.95,28260.0,56.5987,56.6535,56.5804,56.6261,28260.0
2021-09-24 14:40:00,61.96,62.03,61.94,62.02,59635.0,56.6352,56.6992,56.617,56.6901,59635.0
2021-09-24 14:50:00,62.03,62.09,61.98,62.08,52725.0,56.6992,56.7541,56.6535,56.7449,52725.0
2021-09-24 15:00:00,62.09,62.12,62.0,62.08,59036.0,56.7541,56.7815,56.6718,56.7449,59036.0
2021-09-24 15:10:00,62.08,62.17,62.04,62.13,71331.0,56.7449,56.8272,56.7084,56.7906,71331.0
2021-09-24 15:20:00,62.13,62.2,62.11,62.18,81824.0,56.7906,56.8546,56.7724,56.8363,81824.0
2021-09-24 15:30:00,62.18,62.22,62.12,62.2,99658.0,56.8363,56.8729,56.7815,56.8546,99658.0
2021-09-24 15:40:00,62.19,62.28,62.17,62.21,117387.0,56.8455,56.9277,56.8272,56.8638,117387.0
2021-09-24 15:50:00,62.2,62.2,61.87,61.87,262363.0,56.8546,56.8546,56.553,56.553,262363.0
2021-09-27 09:30:00,62.99,63.61,62.88,63.61,355972.0,57.5767,58.1434,57.4762,58.1434,355972.0
2021-09-27 09:40:00,63.61,63.76,63.46,63.54,370883.0,58.1434,58.2806,58.0063,58.0795,370883.0
2021-09-27 09:50:00,63.54,63.72,63.33,63.44,475977.0,58.0795,58.244,57.8875,57.9881,475977.0
2021-09-27 10:00:00,63.43,63.57,63.08,63.11,169138.0,57.9789,58.1069,57.659,57.6864,169138.0
2021-09-27 10:10:00,63.11,63.2,62.79,63.03,138580.0,57.6864,57.7687,57.3939,57.6133,138580.0
2021-09-27 10:20:00,63.04,63.22,62.95,63.19,99292.0,57.6224,57.787,57.5402,57.7595,99292.0
2021-09-27 10:30:00,63.19,63.31,62.95,62.98,77498.0,57.7595,57.8692,57.5402,57.5676,77498.0
2021-09-27 10:40:00,62.97,63.31,62.93,63.25,81497.0,57.5584,57.8692,57.5219,57.8144,81497.0
2021-09-27 10:50:00,63.25,63.42,63.01,63.14,97911.0,57.8144,57.9698,57.595,57.7138,97911.0
2021-09-27 11:00:00,63.14,63.31,63.05,63.3,95532.0,57.7138,57.8692,57.6316,57.8601,95532.0
2021-09-27 11:10:00,63.3,63.46,63.25,63.45,224174.0,57.8601,58.0063,57.8144,57.9972,224174.0
2021-09-27 11:20:00,63.45,63.46,63.29,63.39,150607.0,57.9972,58.0063,57.8509,57.9424,150607.0
2021-09-27 11:30:00,63.38,63.46,63.25,63.3,139744.0,57.9332,58.0063,57.8144,57.8601,139744.0
2021-09-27 11:40:00,63.3,63.5,63.27,63.46,101085.0,57.8601,58.0429,57.8327,58.0063,101085.0
2021-09-27 11:50:00,63.47,63.6,63.43,63.57,90867.0,58.0155,58.1343,57.9789,58.1069,90867.0
2021-09-27 12:00:00,63.57,63.58,63.46,63.55,46658.0,58.1069,58.116,58.0063,58.0886,46658.0
2021-09-27 12:10:00,63.55,63.6,63.51,63.59,43445.0,58.0886,58.1343,58.052,58.1252,43445.0
2021-09-27 12:20:00,63.57,63.72,63.55,63.69,65780.0,58.1069,58.244,58.0886,58.2166,65780.0
2021-09-27 12:30:00,63.69,63.8,63.68,63.8,89897.0,58.2166,58.3171,58.2074,58.3171,89897.0
2021-09-27 12:40:00,63.79,63.8,63.6,63.63,54476.0,58.308,58.3171,58.1343,58.1617,54476.0
2021-09-27 12:50:00,63.64,63.72,63.54,63.57,88598.0,58.1709,58.244,58.0795,58.1069,88598.0
2021-09-27 13:00:00,63.56,63.59,63.45,63.46,58462.0,58.0977,58.1252,57.9972,58.0063,58462.0
2021-09-27 13:10:00,63.45,63.49,63.33,63.47,52038.0,57.9972,58.0338,57.8875,58.0155,52038.0
2021-09-27 13:20:00,63.47,63.55,63.43,63.45,35933.0,58.0155,58.0886,57.9789,57.9972,35933.0
2021-09-27 13:30:00,63.46,63.46,63.3,63.32,87544.0,58.0063,58.0063,57.8601,57.8784,87544.0
2021-09-27 13:40:00,63.32,63.38,63.29,63.37,90914.0,57.8784,57.9332,57.8509,57.9241,90914.0
2021-09-27 13:50:00,63.37,63.52,63.35,63.45,196666.0,57.9241,58.0612,57.9058,57.9972,196666.0
2021-09-27 14:00:00,63.45,63.48,63.32,63.4,49111.0,57.9972,58.0246,57.8784,57.9515,49111.0
2021-09-27 14:10:00,63.39,63.4,63.21,63.25,44397.0,57.9424,57.9515,57.7778,57.8144,44397.0
2021-09-27 14:20:00,63.26,63.28,63.19,63.23,48093.0,57.8235,57.8418,57.7595,57.7961,48093.0
2021-09-27 14:30:00,63.23,63.27,63.14,63.27,67921.0,57.7961,57.8327,57.7138,57.8327,67921.0
2021-09-27 14:40:00,63.27,63.29,63.2,63.21,58108.0,57.8327,57.8509,57.7687,57.7778,58108.0
2021-09-27 14:50:00,63.21,63.32,63.19,63.23,72805.0,57.7778,57.8784,57.7595,57.7961,72805.0
2021-09-27 15:00:00,63.23,63.25,63.15,63.25,68108.0,57.7961,57.8144,57.723,57.8144,68108.0
2021-09-27 15:10:00,63.25,63.29,63.17,63.27,87683.0,57.8144,57.8509,57.7413,57.8327,87683.0
2021-09-27 15:20:00,63.28,63.3,63.14,63.18,93748.0,57.8418,57.8601,57.7138,57.7504,93748.0
2021-09-27 15:30:00,63.19,63.24,63.11,63.19,149264.0,57.7595,57.8052,57.6864,57.7595,149264.0
2021-09-27 15:40:00,63.19,63.2,62.95,62.98,130364.0,57.7595,57.7687,57.5402,57.5676,130364.0
2021-09-27 15:50:00,62.97,63.1,62.87,63.09,481989.0,57.5584,57.6773,57.467,57.6681,481989.0
2021-09-28 09:30:00,63.84,63.94,63.36,63.61,200100.0,58.3537,58.4451,57.9149,58.1434,200100.0
2021-09-28 09:40:00,63.62,63.82,63.16,63.56,190203.0,58.1526,58.3354,57.7321,58.0977,190203.0
2021-09-28 09:50:00,63.58,63.59,62.93,63.1,143427.0,58.116,58.1252,57.5219,57.6773,143427.0
2021-09-28 10:00:00,63.11,63.19,62.64,62.71,185675.0,57.6864,57.7595,57.2568,57.3208,185675.0
2021-09-28 10:10:00,62.7,63.07,62.67,62.74,79727.0,57.3117,57.6499,57.2842,57.3482,79727.0
2021-09-28 10:20:00,62.73,62.73,62.38,62.48,187433.0,57.3391,57.3391,57.0192,57.1106,187433.0
2021-09-28 10:30:00,62.5,62.91,62.48,62.88,105549.0,57.1288,57.5036,57.1106,57.4762,105549.0
2021-09-28 10:40:00,62.87,63.14,62.87,63.04,97058.0,57.467,57.7138,57.467,57.6224,97058.0
2021-09-28 10:50:00,63.03,63.09,62.83,63.02,107310.0,57.6133,57.6681,57.4305,57.6042,107310.0
2021-09-28 11:00:00,63.01,63.08,62.69,62.71,83139.0,57.595,57.659,57.3025,57.3208,83139.0
2021-09-28 11:10:00,62.72,62.72,62.32,62.51,105810.0,57.3299,57.3299,56.9643,57.138,105810.0
2021-09-28 11:20:00,62.51,62.73,62.48,62.64,90343.0,57.138,57.3391,57.1106,57.2568,90343.0
2021-09-28 11:30:00,62.65,62.7,62.49,62.61,93083.0,57.2659,57.3117,57.1197,57.2294,93083.0
2021-09-28 11:40:00,62.6,62.62,62.48,62.52,59506.0,57.2202,57.2385,57.1106,57.1471,59506.0
2021-09-28 11:50:00,62.51,62.61,62.45,62.56,60798.0,57.138,57.2294,57.0831,57.1837,60798.0
2021-09-28 12:00:00,62.55,62.56,62.43,62.53,84578.0,57.1745,57.1837,57.0649,57.1563,84578.0
2021-09-28 12:10:00,62.54,62.78,62.54,62.67,65685.0,57.1654,57.3848,57.1654,57.2842,65685.0
2021-09-28 12:20:00,62.67,62.7,62.55,62.62,96262.0,57.2842,57.3117,57.1745,57.2385,96262.0
2021-09-28 12:30:00,62.62,62.71,62.51,62.7,72654.0,57.2385,57.3208,57.138,57.3117,72654.0
2021-09-28 12:40:00,62.69,62.69,62.54,62.55,50718.0,57.3025,57.3025,57.1654,57.1745,50718.0
2021-09-28 12:50:00,62.55,62.7,62.51,62.54,66811.0,57.1745,57.3117,57.138,57.1654,66811.0
2021-09-28 13:00:00,62.56,62.79,62.55,62.78,55844.0,57.1837,57.3939,57.1745,57.3848,55844.0
2021-09-28 13:10:00,62.77,62.87,62.74,62.87,49951.0,57.3756,57.467,57.3482,57.467,49951.0
2021-09-28 13:20:00,62.87,63.15,62.85,63.04,90677.0,57.467,57.723,57.4488,57.6224,90677.0
2021-09-28 13:30:00,63.05,63.06,62.93,62.98,58650.0,57.6316,57.6407,57.5219,57.5676,58650.0
2021-09-28 13:40:00,62.99,63.06,62.85,62.9,67768.0,57.5767,57.6407,57.4488,57.4945,67768.0
2021-09-28 13:50:00,62.91,62.93,62.78,62.87,64580.0,57.5036,57.5219,57.3848,57.467,64580.0
2021-09-28 14:00:00,62.88,62.92,62.74,62.81,69489.0,57.4762,57.5127,57.3482,57.4122,69489.0
2021-09-28 14:10:00,62.81,62.97,62.68,62.97,89784.0,57.4122,57.5584,57.2934,57.5584,89784.0
2021-09-28 14:20:00,62.96,63.13,62.93,63.13,95612.0,57.5493,57.7047,57.5219,57.7047,95612.0
2021-09-28 14:30:00,63.12,63.13,62.83,62.94,67610.0,57.6956,57.7047,57.4305,57.531,67610.0
2021-09-28 14:40:00,62.93,63.19,62.91,63.12,70221.0,57.5219,57.7595,57.5036,57.6956,70221.0
2021-09-28 14:50:00,63.15,63.31,63.15,63.23,83682.0,57.723,57.8692,57.723,57.7961,83682.0
2021-09-28 15:00:00,63.24,63.3,63.07,63.16,88267.0,57.8052,57.8601,57.6499,57.7321,88267.0
2021-09-28 15:10:00,63.15,63.19,62.99,62.99,77780.0,57.723,57.7595,57.5767,57.5767,77780.0
2021-09-28 15:20:00,62.99,63.04,62.62,62.63,70358.0,57.5767,57.6224,57.2385,57.2477,70358.0
2021-09-28 15:30:00,62.62,62.74,62.56,62.62,131698.0,57.2385,57.3482,57.1837,57.2385,131698.0
2021-09-28 15:40:00,62.61,62.81,62.53,62.54,126509.0,57.2294,57.4122,57.1563,57.1654,126509.0
2021-09-28 15:50:00,62.54,62.59,62.36,62.51,538711.0,57.1654,57.2111,57.0009,57.138,538711.0
2021-09-29 09:30:00,62.68,62.68,61.77,62.03,182304.0,57.2934,57.2934,56.4616,56.6992,182304.0
2021-09-29 09:40:00,62.03,62.39,62.0,62.11,121895.0,56.6992,57.0283,56.6718,56.7724,121895.0
2021-09-29 09:50:00,62.14,62.62,62.14,62.55,115576.0,56.7998,57.2385,56.7998,57.1745,115576.0
2021-09-29 10:00:00,62.55,62.64,62.27,62.56,90619.0,57.1745,57.2568,56.9186,57.1837,90619.0
2021-09-29 10:10:00,62.55,62.6,62.42,62.55,130733.0,57.1745,57.2202,57.0557,57.1745,130733.0
2021-09-29 10:20:00,62.55,62.66,62.29,62.33,121670.0,57.1745,57.2751,56.9369,56.9734,121670.0
2021-09-29 10:30:00,62.31,62.32,62.0,62.22,152269.0,56.9552,56.9643,56.6718,56.8729,152269.0
2021-09-29 10:40:00,62.26,62.54,62.23,62.33,233883.0,56.9095,57.1654,56.882,56.9734,233883.0
2021-09-29 10:50:00,62.33,62.44,62.21,62.26,129302.0,56.9734,57.074,56.8638,56.9095,129302.0
2021-09-29 11:00:00,62.26,62.32,62.17,62.23,94358.0,56.9095,56.9643,56.8272,56.882,94358.0
2021-09-29 11:10:00,62.23,62.32,62.19,62.23,72643.0,56.882,56.9643,56.8455,56.882,72643.0
2021-09-29 11:20:00,62.23,62.39,62.21,62.3,105077.0,56.882,57.0283,56.8638,56.946,105077.0
2021-09-29 11:30:00,62.3,62.31,62.12,62.17,107268.0,56.946,56.9552,56.7815,56.8272,107268.0
2021-09-29 11:40:00,62.16,62.16,61.83,61.87,66974.0,56.8181,56.8181,56.5164,56.553,66974.0
2021-09-29 11:50:00,61.87,62.0,61.82,62.0,76689.0,56.553,56.6718,56.5073,56.6718,76689.0
2021-09-29 12:00:00,62.0,62.11,61.95,62.08,71059.0,56.6718,56.7724,56.6261,56.7449,71059.0
2021-09-29 12:10:00,62.08,62.08,61.93,62.0,47854.0,56.7449,56.7449,56.6078,56.6718,47854.0
2021-09-29 12:20:00,62.01,62.01,61.73,61.82,54248.0,56.6809,56.6809,56.425,56.5073,54248.0
2021-09-29 12:30:00,61.81,61.92,61.81,61.85,39399.0,56.4981,56.5987,56.4981,56.5347,39399.0
2021-09-29 12:40:00,61.84,61.91,61.78,61.9,54667.0,56.5256,56.5895,56.4707,56.5804,54667.0
2021-09-29 12:50:00,61.89,62.01,61.88,61.92,84725.0,56.5713,56.6809,56.5621,56.5987,84725.0
2021-09-29 13:00:00,61.92,61.93,61.82,61.88,92748.0,56.5987,56.6078,56.5073,56.5621,92748.0
2021-09-29 13:10:00,61.87,62.05,61.84,62.05,50271.0,56.553,56.7175,56.5256,56.7175,50271.0
2021-09-29 13:20:00,62.06,62.1,61.89,61.93,45124.0,56.7267,56.7632,56.5713,56.6078,45124.0
2021-09-29 13:30:00,61.93,61.95,61.86,61.91,53771.0,56.6078,56.6261,56.5438,56.5895,53771.0
2021-09-29 13:40:00,61.9,61.96,61.81,61.86,97257.0,56.5804,56.6352,56.4981,56.5438,97257.0
2021-09-29 13:50:00,61.84,62.05,61.83,62.04,62318.0,56.5256,56.7175,56.5164,56.7084,62318.0
2021-09-29 14:00:00,62.03,62.07,61.97,62.06,45626.0,56.6992,56.7358,56.6444,56.7267,45626.0
2021-09-29 14:10:00,62.07,62.22,62.07,62.19,50676.0,56.7358,56.8729,56.7358,56.8455,50676.0
2021-09-29 14:20:00,62.18,62.21,62.13,62.19,42015.0,56.8363,56.8638,56.7906,56.8455,42015.0
2021-09-29 14:30:00,62.2,62.31,62.19,62.24,43414.0,56.8546,56.9552,56.8455,56.8912,43414.0
2021-09-29 14:40:00,62.23,62.29,62.19,62.21,34550.0,56.882,56.9369,56.8455,56.8638,34550.0
2021-09-29 14:50:00,62.22,62.29,62.2,62.23,47996.0,56.8729,56.9369,56.8546,56.882,47996.0
2021-09-29 15:00:00,62.24,62.33,62.18,62.23,45046.0,56.8912,56.9734,56.8363,56.882,45046.0
2021-09-29 15:10:00,62.23,62.34,62.18,62.3,49785.0,56.882,56.9826,56.8363,56.946,49785.0
2021-09-29 15:20:00,62.31,62.32,62.2,62.23,49773.0,56.9552,56.9643,56.8546,56.882,49773.0
2021-09-29 15:30:00,62.23,62.26,62.19,62.24,93546.0,56.882,56.9095,56.8455,56.8912,93546.0
2021-09-29 15:40:00,62.24,62.33,62.19,62.28,97472.0,56.8912,56.9734,56.8455,56.9277,97472.0
2021-09-29 15:50:00,62.27,62.28,61.92,61.93,318650.0,56.9186,56.9277,56.5987,56.6078,318650.0
2021-09-30 09:30:00,61.97,62.18,61.54,61.93,105354.0,56.6444,56.8363,56.2513,56.6078,105354.0
2021-09-30 09:40:00,61.9,62.17,61.85,62.06,67542.0,56.5804,56.8272,56.5347,56.7267,67542.0
2021-09-30 09:50:00,62.04,62.3,61.87,62.07,91122.0,56.7084,56.946,56.553,56.7358,91122.0
2021-09-30 10:00:00,62.06,62.09,61.51,61.69,152269.0,56.7267,56.7541,56.2239,56.3884,152269.0
2021-09-30 10:10:00,61.71,62.03,61.63,61.94,104536.0,56.4067,56.6992,56.3336,56.617,104536.0
2021-09-30 10:20:00,61.93,62.02,61.69,61.7,68405.0,56.6078,56.6901,56.3884,56.3976,68405.0
2021-09-30 10:30:00,61.69,61.99,61.66,61.97,114323.0,56.3884,56.6627,56.361,56.6444,114323.0
2021-09-30 10:40:00,61.97,62.06,61.86,62.01,127674.0,56.6444,56.7267,56.5438,56.6809,127674.0
2021-09-30 10:50:00,62.0,62.09,61.7,61.71,80152.0,56.6718,56.7541,56.3976,56.4067,80152.0
2021-09-30 11:00:00,61.71,62.55,61.65,62.52,93663.0,56.4067,57.1745,56.3519,57.1471,93663.0
2021-09-30 11:10:00,62.51,62.92,62.47,62.88,127978.0,57.138,57.5127,57.1014,57.4762,127978.0
2021-09-30 11:20:00,62.89,63.03,62.76,62.99,126291.0,57.4853,57.6133,57.3665,57.5767,126291.0
2021-09-30 11:30:00,62.97,63.0,62.59,62.63,163590.0,57.5584,57.5859,57.2111,57.2477,163590.0
2021-09-30 11:40:00,62.62,62.73,62.51,62.59,114633.0,57.2385,57.3391,57.138,57.2111,114633.0
2021-09-30 11:50:00,62.6,62.71,62.54,62.62,103480.0,57.2202,57.3208,57.1654,57.2385,103480.0
2021-09-30 12:00:00,62.62,62.78,62.19,62.19,77123.0,57.2385,57.3848,56.8455,56.8455,77123.0
2021-09-30 12:10:00,62.19,62.29,62.12,62.19,105079.0,56.8455,56.9369,56.7815,56.8455,105079.0
2021-09-30 12:20:00,62.2,62.25,62.04,62.06,84534.0,56.8546,56.9003,56.7084,56.7267,84534.0
2021-09-30 12:30:00,62.06,62.31,62.0,62.27,113299.0,56.7267,56.9552,56.6718,56.9186,113299.0
2021-09-30 12:40:00,62.3,62.38,62.12,62.22,76947.0,56.946,57.0192,56.7815,56.8729,76947.0
2021-09-30 12:50:00,62.22,62.22,61.95,62.01,68229.0,56.8729,56.8729,56.6261,56.6809,68229.0
2021-09-30 13:00:00,62.0,62.3,61.97,62.27,75644.0,56.6718,56.946,56.6444,56.9186,75644.0
2021-09-30 13:10:00,62.28,62.42,61.86,62.03,178316.0,56.9277,57.0557,56.5438,56.6992,178316.0
2021-09-30 13:20:00,62.02,62.02,61.66,61.67,93084.0,56.6901,56.6901,56.361,56.3702,93084.0
2021-09-30 13:30:00,61.67,61.84,61.58,61.75,80894.0,56.3702,56.5256,56.2879,56.4433,80894.0
2021-09-30 13:40:00,61.75,61.91,61.72,61.91,90923.0,56.4433,56.5895,56.4159,56.5895,90923.0
2021-09-30 13:50:00,61.92,61.96,61.84,61.89,96307.0,56.5987,56.6352,56.5256,56.5713,96307.0
2021-09-30 14:00:00,61.9,62.04,61.85,62.0,135039.0,56.5804,56.7084,56.5347,56.6718,135039.0
2021-09-30 14:10:00,62.0,62.0,61.82,61.83,92269.0,56.6718,56.6718,56.5073,56.5164,92269.0
2021-09-30 14:20:00,61.81,61.9,61.7,61.89,68810.0,56.4981,56.5804,56.3976,56.5713,68810.0
2021-09-30 14:30:00,61.89,62.09,61.86,62.0,56186.0,56.5713,56.7541,56.5438,56.6718,56186.0
2021-09-30 14:40:00,62.01,62.24,62.01,62.18,55153.0,56.6809,56.8912,56.6809,56.8363,55153.0
2021-09-30 14:50:00,62.19,62.29,62.03,62.05,60475.0,56.8455,56.9369,56.6992,56.7175,60475.0
2021-09-30 15:00:00,62.06,62.16,61.93,62.11,73978.0,56.7267,56.8181,56.6078,56.7724,73978.0
2021-09-30 15:10:00,62.12,62.4,62.12,62.33,74488.0,56.7815,57.0374,56.7815,56.9734,74488.0
2021-09-30 15:20:00,62.33,62.35,62.18,62.19,74058.0,56.9734,56.9917,56.8363,56.8455,74058.0
2021-09-30 15:30:00,62.2,62.37,62.14,62.24,129102.0,56.8546,57.01,56.7998,56.8912,129102.0
2021-09-30 15:40:00,62.24,62.31,62.07,62.14,117897.0,56.8912,56.9552,56.7358,56.7998,117897.0
2021-09-30 15:50:00,62.1,62.13,61.78,61.78,482332.0,56.7632,56.7906,56.4707,56.4707,482332.0
2021-10-01 09:30:00,62.0,62.56,62.0,62.44,135547.0,56.6718,57.1837,56.6718,57.074,135547.0
2021-10-01 09:40:00,62.44,63.0,62.4,62.73,146028.0,57.074,57.5859,57.0374,57.3391,146028.0
2021-10-01 09:50:00,62.69,63.1,62.59,62.82,101697.0,57.3025,57.6773,57.2111,57.4213,101697.0
2021-10-01 10:00:00,62.84,63.41,62.76,63.31,180852.0,57.4396,57.9606,57.3665,57.8692,180852.0
2021-10-01 10:10:00,63.31,63.32,62.36,62.48,164284.0,57.8692,57.8784,57.0009,57.1106,164284.0
2021-10-01 10:20:00,62.52,62.58,62.22,62.35,121809.0,57.1471,57.202,56.8729,56.9917,121809.0
2021-10-01 10:30:00,62.33,62.47,62.06,62.07,115919.0,56.9734,57.1014,56.7267,56.7358,115919.0
2021-10-01 10:40:00,62.05,62.23,61.91,62.1,112280.0,56.7175,56.882,56.5895,56.7632,112280.0
2021-10-01 10:50:00,62.1,62.31,62.0,62.3,91599.0,56.7632,56.9552,56.6718,56.946,91599.0
2021-10-01 11:00:00,62.3,62.51,62.14,62.14,87336.0,56.946,57.138,56.7998,56.7998,87336.0
2021-10-01 11:10:00,62.13,62.43,62.02,62.33,73970.0,56.7906,57.0649,56.6901,56.9734,73970.0
2021-10-01 11:20:00,62.37,62.51,62.32,62.43,61422.0,57.01,57.138,56.9643,57.0649,61422.0
2021-10-01 11:30:00,62.44,62.64,62.41,62.57,59646.0,57.074,57.2568,57.0466,57.1928,59646.0
2021-10-01 11:40:00,62.58,62.77,62.58,62.65,55237.0,57.202,57.3756,57.202,57.2659,55237.0
2021-10-01 11:50:00,62.66,62.71,62.56,62.59,41959.0,57.2751,57.3208,57.1837,57.2111,41959.0
2021-10-01 12:00:00,62.61,62.71,62.53,62.61,63895.0,57.2294,57.3208,57.1563,57.2294,63895.0
2021-10-01 12:10:00,62.61,62.68,62.54,62.63,55627.0,57.2294,57.2934,57.1654,57.2477,55627.0
2021-10-01 12:20:00,62.64,62.74,62.61,62.7,47211.0,57.2568,57.3482,57.2294,57.3117,47211.0
2021-10-01 12:30:00,62.7,62.87,62.7,62.86,72776.0,57.3117,57.467,57.3117,57.4579,72776.0
2021-10-01 12:40:00,62.88,62.92,62.79,62.83,64288.0,57.4762,57.5127,57.3939,57.4305,64288.0
2021-10-01 12:50:00,62.84,63.04,62.83,63.03,68320.0,57.4396,57.6224,57.4305,57.6133,68320.0
2021-10-01 13:00:00,63.05,63.07,62.9,63.07,40190.0,57.6316,57.6499,57.4945,57.6499,40190.0
2021-10-01 13:10:00,63.06,63.09,62.88,62.92,82467.0,57.6407,57.6681,57.4762,57.5127,82467.0
2021-10-01 13:20:00,62.91,63.19,62.91,63.15,77816.0,57.5036,57.7595,57.5036,57.723,77816.0
2021-10-01 13:30:00,63.16,63.25,63.08,63.24,49341.0,57.7321,57.8144,57.659,57.8052,49341.0
2021-10-01 13:40:00,63.25,63.36,63.19,63.35,96022.0,57.8144,57.9149,57.7595,57.9058,96022.0
2021-10-01 13:50:00,63.35,63.36,63.27,63.34,58107.0,57.9058,57.9149,57.8327,57.8967,58107.0
2021-10-01 14:00:00,63.34,63.49,63.33,63.41,100948.0,57.8967,58.0338,57.8875,57.9606,100948.0
2021-10-01 14:10:00,63.41,63.47,63.39,63.42,50429.0,57.9606,58.0155,57.9424,57.9698,50429.0
2021-10-01 14:20:00,63.42,63.57,63.41,63.49,62556.0,57.9698,58.1069,57.9606,58.0338,62556.0
2021-10-01 14:30:00,63.48,63.5,63.36,63.45,64445.0,58.0246,58.0429,57.9149,57.9972,64445.0
2021-10-01 14:40:00,63.45,63.49,63.28,63.37,65156.0,57.9972,58.0338,57.8418,57.9241,65156.0
2021-10-01 14:50:00,63.38,63.43,63.26,63.34,104097.0,57.9332,57.9789,57.8235,57.8967,104097.0
2021-10-01 15:00:00,63.35,63.53,63.34,63.53,107282.0,57.9058,58.0703,57.8967,58.0703,107282.0
2021-10-01 15:10:00,63.51,63.59,63.45,63.47,123374.0,58.052,58.1252,57.9972,58.0155,123374.0
2021-10-01 15:20:00,63.47,63.6,63.45,63.5,113394.0,58.0155,58.1343,57.9972,58.0429,113394.0
2021-10-01 15:30:00,63.52,63.53,63.29,63.38,159976.0,58.0612,58.0703,57.8509,57.9332,159976.0
2021-10-01 15:40:00,63.38,63.53,63.37,63.41,167716.0,57.9332,58.0703,57.9241,57.9606,167716.0
2021-10-01 15:50:00,63.42,63.57,63.3,63.56,752772.0,57.9698,58.1069,57.8601,58.0977,752772.0
2021-10-04 09:30:00,63.92,64.1,63.5,63.89,247840.0,58.4268,58.5913,58.0429,58.3994,247840.0
2021-10-04 09:40:00,63.92,64.69,63.86,64.44,240439.0,58.4268,59.1306,58.372,58.9021,240439.0
2021-10-04 09:50:00,64.44,64.57,64.06,64.5,162193.0,58.9021,59.0209,58.5548,58.957,162193.0
2021-10-04 10:00:00,64.49,64.51,64.1,64.25,138636.0,58.9478,58.9661,58.5913,58.7284,138636.0
2021-10-04 10:10:00,64.29,64.36,63.78,63.82,107728.0,58.765,58.829,58.2988,58.3354,107728.0
2021-10-04 10:20:00,63.83,63.85,63.55,63.66,107088.0,58.3445,58.3628,58.0886,58.1892,107088.0
2021-10-04 10:30:00,63.65,63.95,63.45,63.55,93427.0,58.18,58.4542,57.9972,58.0886,93427.0
2021-10-04 10:40:00,63.54,63.99,63.52,63.92,93092.0,58.0795,58.4908,58.0612,58.4268,93092.0
2021-10-04 10:50:00,63.92,64.15,63.59,64.14,109347.0,58.4268,58.637,58.1252,58.6279,109347.0
2021-10-04 11:00:00,64.11,64.12,63.78,64.01,70321.0,58.6005,58.6096,58.2988,58.5091,70321.0
2021-10-04 11:10:00,64.01,64.46,64.01,64.42,84715.0,58.5091,58.9204,58.5091,58.8838,84715.0
2021-10-04 11:20:00,64.43,64.62,64.26,64.36,112279.0,58.893,59.0666,58.7376,58.829,112279.0
2021-10-04 11:30:00,64.35,64.42,64.08,64.13,113870.0,58.8199,58.8838,58.5731,58.6188,113870.0
2021-10-04 11:40:00,64.14,64.18,64.02,64.12,77831.0,58.6279,58.6645,58.5182,58.6096,77831.0
2021-10-04 11:50:00,64.11,64.53,64.09,64.5,107003.0,58.6005,58.9844,58.5822,58.957,107003.0
2021-10-04 12:00:00,64.5,64.51,64.2,64.29,91085.0,58.957,58.9661,58.6827,58.765,91085.0
2021-10-04 12:10:00,64.29,64.3,64.15,64.28,72168.0,58.765,58.7741,58.637,58.7559,72168.0
2021-10-04 12:20:00,64.28,64.43,64.23,64.42,80020.0,58.7559,58.893,58.7102,58.8838,80020.0
2021-10-04 12:30:00,64.42,64.46,64.1,64.15,92471.0,58.8838,58.9204,58.5913,58.637,92471.0
2021-10-04 12:40:00,64.13,64.13,63.89,63.95,131932.0,58.6188,58.6188,58.3994,58.4542,131932.0
2021-10-04 12:50:00,63.94,63.98,63.59,63.63,137033.0,58.4451,58.4816,58.1252,58.1617,137033.0
2021-10-04 13:00:00,63.63,63.67,63.42,63.62,143514.0,58.1617,58.1983,57.9698,58.1526,143514.0
2021-10-04 13:10:00,63.63,63.7,63.55,63.66,190768.0,58.1617,58.2257,58.0886,58.1892,190768.0
2021-10-04 13:20:00,63.66,63.68,63.48,63.51,127337.0,58.1892,58.2074,58.0246,58.052,127337.0
2021-10-04 13:30:00,63.51,63.66,63.44,63.54,85560.0,58.052,58.1892,57.9881,58.0795,85560.0
2021-10-04 13:40:00,63.53,63.57,63.32,63.43,97369.0,58.0703,58.1069,57.8784,57.9789,97369.0
2021-10-04 13:50:00,63.44,63.5,63.33,63.48,80844.0,57.9881,58.0429,57.8875,58.0246,80844.0
2021-10-04 14:00:00,63.47,63.56,63.26,63.35,109726.0,58.0155,58.0977,57.8235,57.9058,109726.0
2021-10-04 14:10:00,63.35,63.37,63.08,63.17,130764.0,57.9058,57.9241,57.659,57.7413,130764.0
2021-10-04 14:20:00,63.17,63.37,63.08,63.15,107765.0,57.7413,57.9241,57.659,57.723,107765.0
2021-10-04 14:30:00,63.15,63.17,62.97,63.07,87446.0,57.723,57.7413,57.5584,57.6499,87446.0
2021-10-04 14:40:00,63.06,63.16,62.99,63.15,84823.0,57.6407,57.7321,57.5767,57.723,84823.0
2021-10-04 14:50:00,63.14,63.18,62.96,63.06,78081.0,57.7138,57.7504,57.5493,57.6407,78081.0
2021-10-04 15:00:00,63.06,63.19,63.02,63.11,99889.0,57.6407,57.7595,57.6042,57.6864,99889.0
2021-10-04 15:10:00,63.1,63.11,62.9,62.97,114220.0,57.6773,57.6864,57.4945,57.5584,114220.0
2021-10-04 15:20:00,62.97,63.14,62.89,63.1,113358.0,57.5584,57.7138,57.4853,57.6773,113358.0
2021-10-04 15:30:00,63.1,63.23,63.04,63.04,153447.0,57.6773,57.7961,57.6224,57.6224,153447.0
2021-10-04 15:40:00,63.05,63.28,63.01,63.21,178309.0,57.6316,57.8418,57.595,57.7778,178309.0
2021-10-04 15:50:00,63.19,63.25,62.93,63.04,873428.0,57.7595,57.8144,57.5219,57.6224,873428.0
2021-10-05 09:30:00,63.41,63.83,63.18,63.76,398519.0,57.9606,58.3445,57.7504,58.2806,398519.0
2021-10-05 09:40:00,63.78,63.83,63.54,63.71,175311.0,58.2988,58.3445,58.0795,58.2349,175311.0
2021-10-05 09:50:00,63.75,64.01,63.57,63.64,179252.0,58.2714,58.5091,58.1069,58.1709,179252.0
2021-10-05 10:00:00,63.66,63.89,63.65,63.84,124065.0,58.1892,58.3994,58.18,58.3537,124065.0
2021-10-05 10:10:00,63.85,64.15,63.85,63.93,118164.0,58.3628,58.637,58.3628,58.4359,118164.0
2021-10-05 10:20:00,63.95,64.19,63.95,64.18,104746.0,58.4542,58.6736,58.4542,58.6645,104746.0
2021-10-05 10:30:00,64.19,64.34,64.1,64.14,117106.0,58.6736,58.8107,58.5913,58.6279,117106.0
2021-10-05 10:40:00,64.15,64.33,64.14,64.27,140002.0,58.637,58.8016,58.6279,58.7467,140002.0
2021-10-05 10:50:00,64.28,64.31,63.69,63.73,137205.0,58.7559,58.7833,58.2166,58.2531,137205.0
2021-10-05 11:00:00,63.73,63.9,63.68,63.72,112053.0,58.2531,58.4085,58.2074,58.244,112053.0
2021-10-05 11:10:00,63.72,63.78,63.64,63.65,107585.0,58.244,58.2988,58.1709,58.18,107585.0
2021-10-05 11:20:00,63.64,63.71,63.57,63.69,61467.0,58.1709,58.2349,58.1069,58.2166,61467.0
2021-10-05 11:30:00,63.69,63.74,63.58,63.62,106752.0,58.2166,58.2623,58.116,58.1526,106752.0
2021-10-05 11:40:00,63.62,63.62,63.17,63.19,104929.0,58.1526,58.1526,57.7413,57.7595,104929.0
2021-10-05 11:50:00,63.18,63.37,63.17,63.25,124262.0,57.7504,57.9241,57.7413,57.8144,124262.0
2021-10-05 12:00:00,63.25,63.25,62.72,62.84,200623.0,57.8144,57.8144,57.3299,57.4396,200623.0
2021-10-05 12:10:00,62.83,62.85,62.48,62.5,119596.0,57.4305,57.4488,57.1106,57.1288,119596.0
2021-10-05 12:20:00,62.51,62.57,62.15,62.5,128388.0,57.138,57.1928,56.8089,57.1288,128388.0
2021-10-05 12:30:00,62.53,62.59,62.47,62.59,106846.0,57.1563,57.2111,57.1014,57.2111,106846.0
2021-10-05 12:40:00,62.59,62.86,62.58,62.81,69102.0,57.2111,57.4579,57.202,57.4122,69102.0
2021-10-05 12:50:00,62.8,63.05,62.77,63.04,54717.0,57.4031,57.6316,57.3756,57.6224,54717.0
2021-10-05 13:00:00,63.05,63.1,62.91,63.08,75926.0,57.6316,57.6773,57.5036,57.659,75926.0
2021-10-05 13:10:00,63.09,63.18,63.05,63.1,64773.0,57.6681,57.7504,57.6316,57.6773,64773.0
2021-10-05 13:20:00,63.1,63.16,63.03,63.08,69481.0,57.6773,57.7321,57.6133,57.659,69481.0
2021-10-05 13:30:00,63.08,63.18,63.02,63.15,57950.0,57.659,57.7504,57.6042,57.723,57950.0
2021-10-05 13:40:00,63.16,63.24,63.15,63.19,48643.0,57.7321,57.8052,57.723,57.7595,48643.0
2021-10-05 13:50:00,63.18,63.24,63.09,63.24,89056.0,57.7504,57.8052,57.6681,57.8052,89056.0
2021-10-05 14:00:00,63.24,63.4,63.22,63.28,78457.0,57.8052,57.9515,57.787,57.8418,78457.0
2021-10-05 14:10:00,63.29,63.32,63.22,63.27,58357.0,57.8509,57.8784,57.787,57.8327,58357.0
2021-10-05 14:20:00,63.26,63.27,63.1,63.23,108261.0,57.8235,57.8327,57.6773,57.7961,108261.0
2021-10-05 14:30:00,63.23,63.29,63.17,63.26,76179.0,57.7961,57.8509,57.7413,57.8235,76179.0
2021-10-05 14:40:00,63.26,63.37,63.23,63.27,97416.0,57.8235,57.9241,57.7961,57.8327,97416.0
2021-10-05 14:50:00,63.26,63.4,63.21,63.37,85038.0,57.8235,57.9515,57.7778,57.9241,85038.0
2021-10-05 15:00:00,63.37,63.6,63.37,63.56,67839.0,57.9241,58.1343,57.9241,58.0977,67839.0
2021-10-05 15:10:00,63.57,63.59,63.43,63.49,61483.0,58.1069,58.1252,57.9789,58.0338,61483.0
2021-10-05 15:20:00,63.5,63.51,63.34,63.42,88017.0,58.0429,58.052,57.8967,57.9698,88017.0
2021-10-05 15:30:00,63.42,63.67,63.39,63.6,158452.0,57.9698,58.1983,57.9424,58.1343,158452.0
2021-10-05 15:40:00,63.6,63.65,63.36,63.37,158268.0,58.1343,58.18,57.9149,57.9241,158268.0
2021-10-05 15:50:00,63.39,63.45,63.2,63.24,622351.0,57.9424,57.9972,57.7687,57.8052,622351.0
2021-10-06 09:30:00,62.49,63.4,62.22,63.13,280510.0,57.1197,57.9515,56.8729,57.7047,280510.0
2021-10-06 09:40:00,63.13,63.2,62.27,62.31,146595.0,57.7047,57.7687,56.9186,56.9552,146595.0
2021-10-06 09:50:00,62.28,62.29,61.82,61.96,131372.0,56.9277,56.9369,56.5073,56.6352,131372.0
2021-10-06 10:00:00,61.94,61.97,61.63,61.8,117056.0,56.617,56.6444,56.3336,56.489,117056.0
2021-10-06 10:10:00,61.79,62.0,61.68,61.7,138944.0,56.4799,56.6718,56.3793,56.3976,138944.0
2021-10-06 10:20:00,61.69,62.11,61.67,61.83,103052.0,56.3884,56.7724,56.3702,56.5164,103052.0
2021-10-06 10:30:00,61.81,62.05,61.57,61.74,129858.0,56.4981,56.7175,56.2788,56.4342,129858.0
2021-10-06 10:40:00,61.74,61.9,61.52,61.55,90055.0,56.4342,56.5804,56.2331,56.2605,90055.0
2021-10-06 10:50:00,61.59,61.94,61.54,61.87,100788.0,56.297,56.617,56.2513,56.553,100788.0
2021-10-06 11:00:00,61.88,62.19,61.86,62.04,90591.0,56.5621,56.8455,56.5438,56.7084,90591.0
2021-10-06 11:10:00,62.09,62.09,61.9,61.94,79725.0,56.7541,56.7541,56.5804,56.617,79725.0
2021-10-06 11:20:00,61.94,61.96,61.67,61.77,123639.0,56.617,56.6352,56.3702,56.4616,123639.0
2021-10-06 11:30:00,61.78,61.88,61.63,61.86,80837.0,56.4707,56.5621,56.3336,56.5438,80837.0
2021-10-06 11:40:00,61.87,61.9,61.62,61.82,77131.0,56.553,56.5804,56.3245,56.5073,77131.0
2021-10-06 11:50:00,61.83,62.08,61.83,62.04,99908.0,56.5164,56.7449,56.5164,56.7084,99908.0
2021-10-06 12:00:00,62.03,62.08,61.68,61.72,89743.0,56.6992,56.7449,56.3793,56.4159,89743.0
2021-10-06 12:10:00,61.73,61.74,61.47,61.54,94107.0,56.425,56.4342,56.1874,56.2513,94107.0
2021-10-06 12:20:00,61.54,61.59,61.44,61.5,88113.0,56.2513,56.297,56.1599,56.2148,88113.0
2021-10-06 12:30:00,61.5,61.56,61.45,61.53,71055.0,56.2148,56.2696,56.1691,56.2422,71055.0
2021-10-06 12:40:00,61.52,61.64,61.5,61.52,74442.0,56.2331,56.3427,56.2148,56.2331,74442.0
2021-10-06 12:50:00,61.53,61.83,61.53,61.73,90047.0,56.2422,56.5164,56.2422,56.425,90047.0
2021-10-06 13:00:00,61.75,61.75,61.54,61.58,74824.0,56.4433,56.4433,56.2513,56.2879,74824.0
2021-10-06 13:10:00,61.58,61.69,61.51,61.67,101654.0,56.2879,56.3884,56.2239,56.3702,101654.0
2021-10-06 13:20:00,61.67,61.84,61.61,61.83,77037.0,56.3702,56.5256,56.3153,56.5164,77037.0
2021-10-06 13:30:00,61.83,62.12,61.82,62.06,93696.0,56.5164,56.7815,56.5073,56.7267,93696.0
2021-10-06 13:40:00,62.06,62.07,61.98,62.05,60049.0,56.7267,56.7358,56.6535,56.7175,60049.0
2021-10-06 13:50:00,62.05,62.06,61.84,61.98,65262.0,56.7175,56.7267,56.5256,56.6535,65262.0
2021-10-06 14:00:00,61.99,62.11,61.98,62.1,102134.0,56.6627,56.7724,56.6535,56.7632,102134.0
2021-10-06 14:10:00,62.11,62.19,61.91,62.01,111079.0,56.7724,56.8455,56.5895,56.6809,111079.0
2021-10-06 14:20:00,62.02,62.15,61.93,62.11,113115.0,56.6901,56.8089,56.6078,56.7724,113115.0
2021-10-06 14:30:00,62.1,62.3,62.04,62.28,98756.0,56.7632,56.946,56.7084,56.9277,98756.0
2021-10-06 14:40:00,62.3,62.39,62.27,62.35,129597.0,56.946,57.0283,56.9186,56.9917,129597.0
2021-10-06 14:50:00,62.36,62.45,62.26,62.31,122490.0,57.0009,57.0831,56.9095,56.9552,122490.0
2021-10-06 15:00:00,62.31,62.61,62.3,62.55,128387.0,56.9552,57.2294,56.946,57.1745,128387.0
2021-10-06 15:10:00,62.56,62.77,62.54,62.74,131355.0,57.1837,57.3756,57.1654,57.3482,131355.0
2021-10-06 15:20:00,62.74,62.84,62.67,62.81,152802.0,57.3482,57.4396,57.2842,57.4122,152802.0
2021-10-06 15:30:00,62.81,62.82,62.52,62.71,290598.0,57.4122,57.4213,57.1471,57.3208,290598.0
2021-10-06 15:40:00,62.71,62.81,62.65,62.71,224454.0,57.3208,57.4122,57.2659,57.3208,224454.0
2021-10-06 15:50:00,62.72,62.89,62.68,62.89,797050.0,57.3299,57.4853,57.2934,57.4853,797050.0
2021-10-07 09:30:00,63.52,64.17,63.4,64.12,275836.0,58.0612,58.6553,57.9515,58.6096,275836.0
2021-10-07 09:40:00,64.2,64.23,63.9,64.19,165583.0,58.6827,58.7102,58.4085,58.6736,165583.0
2021-10-07 09:50:00,64.19,64.26,63.94,64.05,124496.0,58.6736,58.7376,58.4451,58.5456,124496.0
2021-10-07 10:00:00,64.05,64.28,63.73,63.74,128720.0,58.5456,58.7559,58.2531,58.2623,128720.0
2021-10-07 10:10:00,63.74,64.08,63.7,63.97,119618.0,58.2623,58.5731,58.2257,58.4725,119618.0
2021-10-07 10:20:00,63.97,64.31,63.96,64.21,132952.0,58.4725,58.7833,58.4634,58.6919,132952.0
2021-10-07 10:30:00,64.21,64.22,63.7,63.73,112259.0,58.6919,58.701,58.2257,58.2531,112259.0
2021-10-07 10:40:00,63.74,63.97,63.68,63.95,91911.0,58.2623,58.4725,58.2074,58.4542,91911.0
2021-10-07 10:50:00,63.95,64.0,63.78,63.83,88776.0,58.4542,58.4999,58.2988,58.3445,88776.0
2021-10-07 11:00:00,63.85,64.08,63.76,64.05,115919.0,58.3628,58.5731,58.2806,58.5456,115919.0
2021-10-07 11:10:00,64.06,64.12,63.88,63.95,120078.0,58.5548,58.6096,58.3902,58.4542,120078.0
2021-10-07 11:20:00,63.96,64.25,63.96,64.25,75218.0,58.4634,58.7284,58.4634,58.7284,75218.0
2021-10-07 11:30:00,64.25,64.35,64.09,64.11,61147.0,58.7284,58.8199,58.5822,58.6005,61147.0
2021-10-07 11:40:00,64.1,64.13,63.96,64.0,72212.0,58.5913,58.6188,58.4634,58.4999,72212.0
2021-10-07 11:50:00,64.0,64.04,63.91,63.99,49215.0,58.4999,58.5365,58.4177,58.4908,49215.0
2021-10-07 12:00:00,64.01,64.17,64.0,64.11,56648.0,58.5091,58.6553,58.4999,58.6005,56648.0
2021-10-07 12:10:00,64.11,64.11,63.94,64.06,70173.0,58.6005,58.6005,58.4451,58.5548,70173.0
2021-10-07 12:20:00,64.06,64.18,64.01,64.17,71819.0,58.5548,58.6645,58.5091,58.6553,71819.0
2021-10-07 12:30:00,64.17,64.2,64.01,64.03,79565.0,58.6553,58.6827,58.5091,58.5274,79565.0
2021-10-07 12:40:00,64.03,64.14,63.99,64.0,78665.0,58.5274,58.6279,58.4908,58.4999,78665.0
2021-10-07 12:50:00,64.01,64.07,63.9,64.05,82184.0,58.5091,58.5639,58.4085,58.5456,82184.0
2021-10-07 13:00:00,64.03,64.1,64.0,64.05,56834.0,58.5274,58.5913,58.4999,58.5456,56834.0
2021-10-07 13:10:00,64.04,64.05,63.92,63.97,132433.0,58.5365,58.5456,58.4268,58.4725,132433.0
2021-10-07 13:20:00,63.98,64.13,63.97,64.12,114177.0,58.4816,58.6188,58.4725,58.6096,114177.0
2021-10-07 13:30:00,64.11,64.13,63.94,64.0,65334.0,58.6005,58.6188,58.4451,58.4999,65334.0
2021-10-07 13:40:00,64.01,64.01,63.87,63.9,71332.0,58.5091,58.5091,58.3811,58.4085,71332.0
2021-10-07 13:50:00,63.9,63.91,63.79,63.81,50802.0,58.4085,58.4177,58.308,58.3263,50802.0
2021-10-07 14:00:00,63.81,63.84,63.74,63.83,67545.0,58.3263,58.3537,58.2623,58.3445,67545.0
2021-10-07 14:10:00,63.82,64.02,63.82,63.92,57686.0,58.3354,58.5182,58.3354,58.4268,57686.0
2021-10-07 14:20:00,63.92,63.97,63.86,63.93,55694.0,58.4268,58.4725,58.372,58.4359,55694.0
2021-10-07 14:30:00,63.95,64.0,63.86,63.88,81260.0,58.4542,58.4999,58.372,58.3902,81260.0
2021-10-07 14:40:00,63.88,63.91,63.68,63.69,97255.0,58.3902,58.4177,58.2074,58.2166,97255.0
2021-10-07 14:50:00,63.69,63.73,63.56,63.58,107601.0,58.2166,58.2531,58.0977,58.116,107601.0
2021-10-07 15:00:00,63.57,63.76,63.5,63.75,106045.0,58.1069,58.2806,58.0429,58.2714,106045.0
2021-10-07 15:10:00,63.76,63.84,63.74,63.83,127676.0,58.2806,58.3537,58.2623,58.3445,127676.0
2021-10-07 15:20:00,63.82,63.84,63.69,63.69,94792.0,58.3354,58.3537,58.2166,58.2166,94792.0
2021-10-07 15:30:00,63.69,63.82,63.57,63.75,165848.0,58.2166,58.3354,58.1069,58.2714,165848.0
2021-10-07 15:40:00,63.75,63.76,63.46,63.55,148901.0,58.2714,58.2806,58.0063,58.0886,148901.0
2021-10-07 15:50:00,63.55,63.59,63.36,63.5,449864.0,58.0886,58.1252,57.9149,58.0429,449864.0
2021-10-08 09:30:00,64.02,64.54,63.92,64.42,288215.0,58.5182,58.9935,58.4268,58.8838,288215.0
2021-10-08 09:40:00,64.43,64.55,64.23,64.43,136174.0,58.893,59.0027,58.7102,58.893,136174.0
2021-10-08 09:50:00,64.43,64.58,64.13,64.54,149228.0,58.893,59.0301,58.6188,58.9935,149228.0
2021-10-08 10:00:00,64.54,64.82,64.54,64.82,194290.0,58.9935,59.2495,58.9935,59.2495,194290.0
2021-10-08 10:10:00,64.82,64.9,64.73,64.73,85823.0,59.2495,59.3226,59.1672,59.1672,85823.0
2021-10-08 10:20:00,64.74,64.92,64.68,64.91,91736.0,59.1763,59.3409,59.1215,59.3317,91736.0
2021-10-08 10:30:00,64.92,65.17,64.9,65.08,485313.0,59.3409,59.5694,59.3226,59.4871,485313.0
2021-10-08 10:40:00,65.09,65.14,64.81,64.91,95733.0,59.4963,59.542,59.2403,59.3317,95733.0
2021-10-08 10:50:00,64.94,65.04,64.75,64.84,93021.0,59.3591,59.4506,59.1855,59.2677,93021.0
2021-10-08 11:00:00,64.84,64.91,64.79,64.81,108651.0,59.2677,59.3317,59.222,59.2403,108651.0
2021-10-08 11:10:00,64.82,64.87,64.68,64.77,263132.0,59.2495,59.2952,59.1215,59.2038,263132.0
2021-10-08 11:20:00,64.77,64.84,64.67,64.84,149545.0,59.2038,59.2677,59.1124,59.2677,149545.0
2021-10-08 11:30:00,64.84,64.88,64.7,64.83,65685.0,59.2677,59.3043,59.1398,59.2586,65685.0
2021-10-08 11:40:00,64.83,64.87,64.72,64.76,52458.0,59.2586,59.2952,59.1581,59.1946,52458.0
2021-10-08 11:50:00,64.75,64.82,64.66,64.66,41573.0,59.1855,59.2495,59.1032,59.1032,41573.0
2021-10-08 12:00:00,64.66,64.67,64.55,64.56,64608.0,59.1032,59.1124,59.0027,59.0118,64608.0
2021-10-08 12:10:00,64.56,64.62,64.44,64.45,56452.0,59.0118,59.0666,58.9021,58.9113,56452.0
2021-10-08 12:20:00,64.45,64.46,64.34,64.37,49048.0,58.9113,58.9204,58.8107,58.8381,49048.0
2021-10-08 12:30:00,64.37,64.45,64.31,64.42,63604.0,58.8381,58.9113,58.7833,58.8838,63604.0
2021-10-08 12:40:00,64.44,64.54,64.4,64.54,34471.0,58.9021,58.9935,58.8656,58.9935,34471.0
2021-10-08 12:50:00,64.56,64.7,64.56,64.66,53065.0,59.0118,59.1398,59.0118,59.1032,53065.0
2021-10-08 13:00:00,64.67,64.77,64.65,64.72,46228.0,59.1124,59.2038,59.0941,59.1581,46228.0
2021-10-08 13:10:00,64.71,64.77,64.56,64.58,44910.0,59.1489,59.2038,59.0118,59.0301,44910.0
2021-10-08 13:20:00,64.57,64.69,64.57,64.57,37231.0,59.0209,59.1306,59.0209,59.0209,37231.0
2021-10-08 13:30:00,64.56,64.74,64.54,64.7,71604.0,59.0118,59.1763,58.9935,59.1398,71604.0
2021-10-08 13:40:00,64.7,64.79,64.69,64.76,61860.0,59.1398,59.222,59.1306,59.1946,61860.0
2021-10-08 13:50:00,64.76,64.92,64.75,64.9,84857.0,59.1946,59.3409,59.1855,59.3226,84857.0
2021-10-08 14:00:00,64.9,64.99,64.88,64.96,103559.0,59.3226,59.4049,59.3043,59.3774,103559.0
2021-10-08 14:10:00,64.95,65.04,64.93,65.01,110119.0,59.3683,59.4506,59.35,59.4231,110119.0
2021-10-08 14:20:00,65.01,65.1,64.99,65.09,66697.0,59.4231,59.5054,59.4049,59.4963,66697.0
2021-10-08 14:30:00,65.1,65.1,65.01,65.06,71803.0,59.5054,59.5054,59.4231,59.4688,71803.0
2021-10-08 14:40:00,65.06,65.06,64.98,65.06,73250.0,59.4688,59.4688,59.3957,59.4688,73250.0
2021-10-08 14:50:00,65.06,65.19,65.04,65.04,170417.0,59.4688,59.5877,59.4506,59.4506,170417.0
2021-10-08 15:00:00,65.05,65.16,65.03,65.15,63569.0,59.4597,59.5602,59.4414,59.5511,63569.0
2021-10-08 15:10:00,65.15,65.21,65.12,65.19,78194.0,59.5511,59.6059,59.5237,59.5877,78194.0
2021-10-08 15:20:00,65.18,65.25,65.15,65.24,57083.0,59.5785,59.6425,59.5511,59.6334,57083.0
2021-10-08 15:30:00,65.25,65.26,65.12,65.16,195145.0,59.6425,59.6516,59.5237,59.5602,195145.0
2021-10-08 15:40:00,65.16,65.18,65.12,65.14,145928.0,59.5602,59.5785,59.5237,59.542,145928.0
2021-10-08 15:50:00,65.16,65.2,65.1,65.15,471505.0,59.5602,59.5968,59.5054,59.5511,471505.0
2021-10-11 09:30:00,66.0,66.14,65.49,65.56,355127.0,60.3281,60.456,59.8619,59.9259,355127.0
2021-10-11 09:40:00,65.56,65.72,65.3,65.57,169503.0,59.9259,60.0721,59.6882,59.935,169503.0
2021-10-11 09:50:00,65.56,65.72,65.44,65.65,85492.0,59.9259,60.0721,59.8162,60.0081,85492.0
2021-10-11 10:00:00,65.66,65.69,65.41,65.49,113104.0,60.0173,60.0447,59.7888,59.8619,113104.0
2021-10-11 10:10:00,65.5,65.72,65.4,65.63,137820.0,59.871,60.0721,59.7796,59.9899,137820.0
2021-10-11 10:20:00,65.63,65.76,65.51,65.73,105265.0,59.9899,60.1087,59.8802,60.0813,105265.0
2021-10-11 10:30:00,65.74,65.82,65.6,65.68,131082.0,60.0904,60.1635,59.9624,60.0356,131082.0
2021-10-11 10:40:00,65.68,65.74,65.49,65.55,111632.0,60.0356,60.0904,59.8619,59.9167,111632.0
2021-10-11 10:50:00,65.54,65.65,65.4,65.44,83455.0,59.9076,60.0081,59.7796,59.8162,83455.0
2021-10-11 11:00:00,65.44,65.49,65.27,65.42,79916.0,59.8162,59.8619,59.6608,59.7979,79916.0
2021-10-11 11:10:00,65.42,65.49,65.3,65.31,53006.0,59.7979,59.8619,59.6882,59.6974,53006.0
2021-10-11 11:20:00,65.31,65.4,65.29,65.38,73498.0,59.6974,59.7796,59.6791,59.7613,73498.0
2021-10-11 11:30:00,65.37,65.38,65.09,65.26,172126.0,59.7522,59.7613,59.4963,59.6516,172126.0
2021-10-11 11:40:00,65.26,65.37,65.17,65.22,57779.0,59.6516,59.7522,59.5694,59.6151,57779.0
2021-10-11 11:50:00,65.23,65.49,65.23,65.48,65360.0,59.6242,59.8619,59.6242,59.8527,65360.0
2021-10-11 12:00:00,65.48,65.52,65.37,65.4,73249.0,59.8527,59.8893,59.7522,59.7796,73249.0
2021-10-11 12:10:00,65.42,65.43,65.07,65.08,66104.0,59.7979,59.807,59.478,59.4871,66104.0
2021-10-11 12:20:00,65.08,65.24,65.08,65.23,33109.0,59.4871,59.6334,59.4871,59.6242,33109.0
2021-10-11 12:30:00,65.23,65.26,64.95,65.0,45867.0,59.6242,59.6516,59.3683,59.414,45867.0
2021-10-11 12:40:00,65.0,65.07,64.9,64.99,89650.0,59.414,59.478,59.3226,59.4049,89650.0
2021-10-11 12:50:00,64.99,65.01,64.88,64.93,49246.0,59.4049,59.4231,59.3043,59.35,49246.0
2021-10-11 13:00:00,64.93,64.93,64.7,64.71,82621.0,59.35,59.35,59.1398,59.1489,82621.0
2021-10-11 13:10:00,64.71,64.78,64.63,64.65,109013.0,59.1489,59.2129,59.0758,59.0941,109013.0
2021-10-11 13:20:00,64.64,64.67,64.51,64.59,61034.0,59.0849,59.1124,58.9661,59.0392,61034.0
2021-10-11 13:30:00,64.6,64.77,64.58,64.71,45631.0,59.0484,59.2038,59.0301,59.1489,45631.0
2021-10-11 13:40:00,64.7,64.72,64.56,64.65,31423.0,59.1398,59.1581,59.0118,59.0941,31423.0
2021-10-11 13:50:00,64.64,64.76,64.6,64.73,55657.0,59.0849,59.1946,59.0484,59.1672,55657.0
2021-10-11 14:00:00,64.72,64.81,64.65,64.73,34056.0,59.1581,59.2403,59.0941,59.1672,34056.0
2021-10-11 14:10:00,64.73,64.8,64.7,64.72,28099.0,59.1672,59.2312,59.1398,59.1581,28099.0
2021-10-11 14:20:00,64.72,64.73,64.51,64.56,39229.0,59.1581,59.1672,58.9661,59.0118,39229.0
2021-10-11 14:30:00,64.57,64.67,64.52,64.61,44608.0,59.0209,59.1124,58.9752,59.0575,44608.0
2021-10-11 14:40:00,64.61,64.81,64.54,64.77,31269.0,59.0575,59.2403,58.9935,59.2038,31269.0
2021-10-11 14:50:00,64.77,64.89,64.67,64.88,40436.0,59.2038,59.3134,59.1124,59.3043,40436.0
2021-10-11 15:00:00,64.88,64.99,64.86,64.9,39159.0,59.3043,59.4049,59.286,59.3226,39159.0
2021-10-11 15:10:00,64.91,64.99,64.87,64.93,37445.0,59.3317,59.4049,59.2952,59.35,37445.0
2021-10-11 15:20:00,64.94,65.03,64.91,64.96,56731.0,59.3591,59.4414,59.3317,59.3774,56731.0
2021-10-11 15:30:00,64.97,65.01,64.85,64.86,88234.0,59.3866,59.4231,59.2769,59.286,88234.0
2021-10-11 15:40:00,64.86,64.86,64.66,64.68,92429.0,59.286,59.286,59.1032,59.1215,92429.0
2021-10-11 15:50:00,64.68,64.71,64.49,64.57,305526.0,59.1215,59.1489,58.9478,59.0209,305526.0
2021-10-12 09:30:00,64.5,64.83,64.25,64.55,210181.0,58.957,59.2586,58.7284,59.0027,210181.0
2021-10-12 09:40:00,64.54,64.91,64.48,64.81,126246.0,58.9935,59.3317,58.9387,59.2403,126246.0
2021-10-12 09:50:00,64.79,65.18,64.79,65.07,127786.0,59.222,59.5785,59.222,59.478,127786.0
2021-10-12 10:00:00,65.08,65.21,64.92,65.0,113905.0,59.4871,59.6059,59.3409,59.414,113905.0
2021-10-12 10:10:00,65.0,65.15,64.78,64.9,79696.0,59.414,59.5511,59.2129,59.3226,79696.0
2021-10-12 10:20:00,64.89,65.14,64.79,65.11,76322.0,59.3134,59.542,59.222,59.5145,76322.0
2021-10-12 10:30:00,65.09,65.19,64.92,65.13,116995.0,59.4963,59.5877,59.3409,59.5328,116995.0
2021-10-12 10:40:00,65.13,65.26,65.09,65.2,216685.0,59.5328,59.6516,59.4963,59.5968,216685.0
2021-10-12 10:50:00,65.19,65.25,64.86,64.89,167094.0,59.5877,59.6425,59.286,59.3134,167094.0
2021-10-12 11:00:00,64.93,65.07,64.84,64.9,73976.0,59.35,59.478,59.2677,59.3226,73976.0
2021-10-12 11:10:00,64.91,64.95,64.73,64.93,32328.0,59.3317,59.3683,59.1672,59.35,32328.0
2021-10-12 11:20:00,64.95,65.03,64.88,65.03,70032.0,59.3683,59.4414,59.3043,59.4414,70032.0
2021-10-12 11:30:00,65.02,65.04,64.92,64.94,76025.0,59.4323,59.4506,59.3409,59.3591,76025.0
2021-10-12 11:40:00,64.93,65.03,64.87,65.0,48042.0,59.35,59.4414,59.2952,59.414,48042.0
2021-10-12 11:50:00,64.99,65.05,64.96,65.0,50298.0,59.4049,59.4597,59.3774,59.414,50298.0
2021-10-12 12:00:00,65.01,65.04,64.94,65.0,43911.0,59.4231,59.4506,59.3591,59.414,43911.0
2021-10-12 12:10:00,64.98,65.01,64.84,64.85,34902.0,59.3957,59.4231,59.2677,59.2769,34902.0
2021-10-12 12:20:00,64.84,64.98,64.82,64.96,38404.0,59.2677,59.3957,59.2495,59.3774,38404.0
2021-10-12 12:30:00,64.96,65.01,64.69,64.71,45364.0,59.3774,59.4231,59.1306,59.1489,45364.0
2021-10-12 12:40:00,64.72,64.73,64.52,64.53,29406.0,59.1581,59.1672,58.9752,58.9844,29406.0
2021-10-12 12:50:00,64.53,64.61,64.5,64.6,36343.0,58.9844,59.0575,58.957,59.0484,36343.0
2021-10-12 13:00:00,64.59,64.6,64.43,64.55,60971.0,59.0392,59.0484,58.893,59.0027,60971.0
2021-10-12 13:10:00,64.56,64.63,64.55,64.6,30097.0,59.0118,59.0758,59.0027,59.0484,30097.0
2021-10-12 13:20:00,64.6,64.65,64.55,64.6,44257.0,59.0484,59.0941,59.0027,59.0484,44257.0
2021-10-12 13:30:00,64.6,64.77,64.56,64.75,39307.0,59.0484,59.2038,59.0118,59.1855,39307.0
2021-10-12 13:40:00,64.74,64.8,64.71,64.71,55462.0,59.1763,59.2312,59.1489,59.1489,55462.0
2021-10-12 13:50:00,64.71,64.78,64.65,64.73,40648.0,59.1489,59.2129,59.0941,59.1672,40648.0
2021-10-12 14:00:00,64.72,64.8,64.68,64.73,90633.0,59.1581,59.2312,59.1215,59.1672,90633.0
2021-10-12 14:10:00,64.73,65.05,64.7,65.03,98903.0,59.1672,59.4597,59.1398,59.4414,98903.0
2021-10-12 14:20:00,65.03,65.16,65.03,65.09,74267.0,59.4414,59.5602,59.4414,59.4963,74267.0
2021-10-12 14:30:00,65.09,65.2,65.06,65.17,70516.0,59.4963,59.5968,59.4688,59.5694,70516.0
2021-10-12 14:40:00,65.18,65.31,65.15,65.29,93133.0,59.5785,59.6974,59.5511,59.6791,93133.0
2021-10-12 14:50:00,65.31,65.35,65.2,65.24,125687.0,59.6974,59.7339,59.5968,59.6334,125687.0
2021-10-12 15:00:00,65.23,65.26,65.05,65.09,106773.0,59.6242,59.6516,59.4597,59.4963,106773.0
2021-10-12 15:10:00,65.1,65.24,65.05,65.15,68887.0,59.5054,59.6334,59.4597,59.5511,68887.0
2021-10-12 15:20:00,65.15,65.15,65.03,65.06,55728.0,59.5511,59.5511,59.4414,59.4688,55728.0
2021-10-12 15:30:00,65.05,65.05,64.87,64.87,108487.0,59.4597,59.4597,59.2952,59.2952,108487.0
2021-10-12 15:40:00,64.87,64.9,64.66,64.67,115736.0,59.2952,59.3226,59.1032,59.1124,115736.0
2021-10-12 15:50:00,64.68,64.82,64.58,64.73,619832.0,59.1215,59.2495,59.0301,59.1672,619832.0
2021-10-13 09:30:00,64.3,64.85,64.3,64.8,210301.0,58.7741,59.2769,58.7741,59.2312,210301.0
2021-10-13 09:40:00,64.81,64.85,64.37,64.38,133211.0,59.2403,59.2769,58.8381,58.8473,133211.0
2021-10-13 09:50:00,64.38,64.48,64.19,64.39,99104.0,58.8473,58.9387,58.6736,58.8564,99104.0
2021-10-13 10:00:00,64.35,64.42,64.06,64.07,113246.0,58.8199,58.8838,58.5548,58.5639,113246.0
2021-10-13 10:10:00,64.08,64.09,63.7,64.06,124647.0,58.5731,58.5822,58.2257,58.5548,124647.0
2021-10-13 10:20:00,64.07,64.36,63.96,64.24,101795.0,58.5639,58.829,58.4634,58.7193,101795.0
2021-10-13 10:30:00,64.23,64.33,64.14,64.22,66301.0,58.7102,58.8016,58.6279,58.701,66301.0
2021-10-13 10:40:00,64.21,64.47,64.18,64.43,77465.0,58.6919,58.9295,58.6645,58.893,77465.0
2021-10-13 10:50:00,64.44,64.5,64.32,64.46,86387.0,58.9021,58.957,58.7924,58.9204,86387.0
2021-10-13 11:00:00,64.47,64.66,64.43,64.62,87325.0,58.9295,59.1032,58.893,59.0666,87325.0
2021-10-13 11:10:00,64.61,64.65,64.51,64.51,108995.0,59.0575,59.0941,58.9661,58.9661,108995.0
2021-10-13 11:20:00,64.52,64.59,64.5,64.51,190123.0,58.9752,59.0392,58.957,58.9661,190123.0
2021-10-13 11:30:00,64.51,64.54,64.38,64.47,49485.0,58.9661,58.9935,58.8473,58.9295,49485.0
2021-10-13 11:40:00,64.48,64.67,64.47,64.57,216118.0,58.9387,59.1124,58.9295,59.0209,216118.0
2021-10-13 11:50:00,64.56,64.58,64.41,64.47,44510.0,59.0118,59.0301,58.8747,58.9295,44510.0
2021-10-13 12:00:00,64.47,64.55,64.46,64.54,36256.0,58.9295,59.0027,58.9204,58.9935,36256.0
2021-10-13 12:10:00,64.53,64.75,64.52,64.73,48750.0,58.9844,59.1855,58.9752,59.1672,48750.0
2021-10-13 12:20:00,64.72,64.76,64.68,64.76,31259.0,59.1581,59.1946,59.1215,59.1946,31259.0
2021-10-13 12:30:00,64.75,64.88,64.74,64.88,46610.0,59.1855,59.3043,59.1763,59.3043,46610.0
2021-10-13 12:40:00,64.88,65.05,64.88,64.96,52612.0,59.3043,59.4597,59.3043,59.3774,52612.0
2021-10-13 12:50:00,64.97,65.04,64.86,65.04,47037.0,59.3866,59.4506,59.286,59.4506,47037.0
2021-10-13 13:00:00,65.04,65.14,65.0,65.01,93290.0,59.4506,59.542,59.414,59.4231,93290.0
2021-10-13 13:10:00,65.02,65.17,65.02,65.15,57718.0,59.4323,59.5694,59.4323,59.5511,57718.0
2021-10-13 13:20:00,65.16,65.2,65.08,65.2,56308.0,59.5602,59.5968,59.4871,59.5968,56308.0
2021-10-13 13:30:00,65.19,65.25,65.17,65.19,51921.0,59.5877,59.6425,59.5694,59.5877,51921.0
2021-10-13 13:40:00,65.2,65.22,65.01,65.09,54698.0,59.5968,59.6151,59.4231,59.4963,54698.0
2021-10-13 13:50:00,65.09,65.14,65.0,65.0,38527.0,59.4963,59.542,59.414,59.414,38527.0
2021-10-13 14:00:00,65.0,65.26,64.98,65.07,116034.0,59.414,59.6516,59.3957,59.478,116034.0
2021-10-13 14:10:00,65.07,65.25,65.0,65.13,87731.0,59.478,59.6425,59.414,59.5328,87731.0
2021-10-13 14:20:00,65.14,65.2,65.1,65.13,43980.0,59.542,59.5968,59.5054,59.5328,43980.0
2021-10-13 14:30:00,65.12,65.13,65.02,65.09,35944.0,59.5237,59.5328,59.4323,59.4963,35944.0
2021-10-13 14:40:00,65.09,65.15,64.97,65.03,51814.0,59.4963,59.5511,59.3866,59.4414,51814.0
2021-10-13 14:50:00,65.03,65.07,64.96,65.04,43484.0,59.4414,59.478,59.3774,59.4506,43484.0
2021-10-13 15:00:00,65.03,65.27,65.02,65.27,66469.0,59.4414,59.6608,59.4323,59.6608,66469.0
2021-10-13 15:10:00,65.27,65.42,65.24,65.41,97212.0,59.6608,59.7979,59.6334,59.7888,97212.0
2021-10-13 15:20:00,65.41,65.42,65.21,65.24,59354.0,59.7888,59.7979,59.6059,59.6334,59354.0
2021-10-13 15:30:00,65.25,65.39,65.17,65.39,95438.0,59.6425,59.7705,59.5694,59.7705,95438.0
2021-10-13 15:40:00,65.39,65.42,65.25,65.33,115663.0,59.7705,59.7979,59.6425,59.7156,115663.0
2021-10-13 15:50:00,65.33,65.37,65.19,65.25,393021.0,59.7156,59.7522,59.5877,59.6425,393021.0
2021-10-14 09:30:00,66.26,66.38,65.71,65.71,194151.0,60.5657,60.6754,60.063,60.063,194151.0
2021-10-14 09:40:00,65.71,66.11,65.63,65.96,128006.0,60.063,60.4286,59.9899,60.2915,128006.0
2021-10-14 09:50:00,65.95,65.99,65.75,65.86,89254.0,60.2824,60.3189,60.0995,60.2001,89254.0
2021-10-14 10:00:00,65.87,66.09,65.76,65.78,94448.0,60.2092,60.4103,60.1087,60.127,94448.0
2021-10-14 10:10:00,65.79,66.03,65.77,66.02,132748.0,60.1361,60.3555,60.1178,60.3463,132748.0
2021-10-14 10:20:00,66.03,66.15,65.96,66.0,70957.0,60.3555,60.4652,60.2915,60.3281,70957.0
2021-10-14 10:30:00,65.99,66.12,65.81,65.94,69680.0,60.3189,60.4377,60.1544,60.2732,69680.0
2021-10-14 10:40:00,65.94,65.98,65.87,65.98,77806.0,60.2732,60.3098,60.2092,60.3098,77806.0
2021-10-14 10:50:00,65.99,66.09,65.97,66.01,91436.0,60.3189,60.4103,60.3006,60.3372,91436.0
2021-10-14 11:00:00,66.0,66.0,65.65,65.84,158765.0,60.3281,60.3281,60.0081,60.1818,158765.0
2021-10-14 11:10:00,65.85,66.19,65.82,66.13,52894.0,60.1909,60.5017,60.1635,60.4469,52894.0
2021-10-14 11:20:00,66.13,66.23,66.0,66.22,81178.0,60.4469,60.5383,60.3281,60.5291,81178.0
2021-10-14 11:30:00,66.23,66.31,66.14,66.25,153326.0,60.5383,60.6114,60.456,60.5566,153326.0
2021-10-14 11:40:00,66.25,66.38,66.21,66.35,79393.0,60.5566,60.6754,60.52,60.648,79393.0
2021-10-14 11:50:00,66.37,66.4,66.2,66.33,64591.0,60.6663,60.6937,60.5109,60.6297,64591.0
2021-10-14 12:00:00,66.33,66.37,66.11,66.14,103772.0,60.6297,60.6663,60.4286,60.456,103772.0
2021-10-14 12:10:00,66.15,66.24,66.14,66.21,87181.0,60.4652,60.5474,60.456,60.52,87181.0
2021-10-14 12:20:00,66.22,66.25,66.12,66.19,84871.0,60.5291,60.5566,60.4377,60.5017,84871.0
2021-10-14 12:30:00,66.19,66.23,66.13,66.19,34570.0,60.5017,60.5383,60.4469,60.5017,34570.0
2021-10-14 12:40:00,66.2,66.22,66.13,66.19,97320.0,60.5109,60.5291,60.4469,60.5017,97320.0
2021-10-14 12:50:00,66.18,66.23,66.16,66.23,25569.0,60.4926,60.5383,60.4743,60.5383,25569.0
2021-10-14 13:00:00,66.23,66.32,66.16,66.17,118156.0,60.5383,60.6206,60.4743,60.4834,118156.0
2021-10-14 13:10:00,66.16,66.26,66.09,66.21,109299.0,60.4743,60.5657,60.4103,60.52,109299.0
2021-10-14 13:20:00,66.21,66.36,66.21,66.35,77022.0,60.52,60.6571,60.52,60.648,77022.0
2021-10-14 13:30:00,66.36,66.46,66.35,66.45,55348.0,60.6571,60.7485,60.648,60.7394,55348.0
2021-10-14 13:40:00,66.45,66.57,66.43,66.56,97160.0,60.7394,60.8491,60.7211,60.8399,97160.0
2021-10-14 13:50:00,66.57,66.58,66.45,66.48,81223.0,60.8491,60.8582,60.7394,60.7668,81223.0
2021-10-14 14:00:00,66.48,66.5,66.36,66.44,48431.0,60.7668,60.7851,60.6571,60.7302,48431.0
2021-10-14 14:10:00,66.44,66.47,66.39,66.46,41678.0,60.7302,60.7577,60.6845,60.7485,41678.0
2021-10-14 14:20:00,66.45,66.47,66.4,66.43,33231.0,60.7394,60.7577,60.6937,60.7211,33231.0
2021-10-14 14:30:00,66.43,66.5,66.42,66.48,51081.0,60.7211,60.7851,60.712,60.7668,51081.0
2021-10-14 14:40:00,66.49,66.5,66.44,66.48,30871.0,60.7759,60.7851,60.7302,60.7668,30871.0
2021-10-14 14:50:00,66.48,66.51,66.44,66.5,64290.0,60.7668,60.7942,60.7302,60.7851,64290.0
2021-10-14 15:00:00,66.51,66.51,66.44,66.45,64399.0,60.7942,60.7942,60.7302,60.7394,64399.0
2021-10-14 15:10:00,66.44,66.5,66.42,66.45,73638.0,60.7302,60.7851,60.712,60.7394,73638.0
2021-10-14 15:20:00,66.45,66.47,66.38,66.42,63338.0,60.7394,60.7577,60.6754,60.712,63338.0
2021-10-14 15:30:00,66.42,66.6,66.4,66.51,131033.0,60.712,60.8765,60.6937,60.7942,131033.0
2021-10-14 15:40:00,66.51,66.52,66.41,66.42,114245.0,60.7942,60.8034,60.7028,60.712,114245.0
2021-10-14 15:50:00,66.41,66.68,66.38,66.66,607444.0,60.7028,60.9496,60.6754,60.9313,607444.0
2021-10-15 09:30:00,67.51,67.92,66.92,67.54,315721.0,61.7083,62.0831,61.169,61.7357,315721.0
2021-10-15 09:40:00,67.61,67.68,67.48,67.48,125176.0,61.7997,61.8637,61.6809,61.6809,125176.0
2021-10-15 09:50:00,67.47,67.54,67.19,67.43,81706.0,61.6717,61.7357,61.4158,61.6352,81706.0
2021-10-15 10:00:00,67.45,67.56,67.25,67.54,129466.0,61.6534,61.754,61.4706,61.7357,129466.0
2021-10-15 10:10:00,67.54,67.57,67.29,67.34,70538.0,61.7357,61.7631,61.5072,61.5529,70538.0
2021-10-15 10:20:00,67.34,67.37,67.15,67.15,118450.0,61.5529,61.5803,61.3792,61.3792,118450.0
2021-10-15 10:30:00,67.16,67.4,67.16,67.29,109747.0,61.3884,61.6077,61.3884,61.5072,109747.0
2021-10-15 10:40:00,67.3,67.55,67.29,67.41,155329.0,61.5163,61.7448,61.5072,61.6169,155329.0
2021-10-15 10:50:00,67.4,67.4,67.06,67.06,90735.0,61.6077,61.6077,61.297,61.297,90735.0
2021-10-15 11:00:00,67.06,67.08,66.94,67.06,74815.0,61.297,61.3152,61.1873,61.297,74815.0
2021-10-15 11:10:00,67.06,67.1,66.99,67.09,72328.0,61.297,61.3335,61.233,61.3244,72328.0
2021-10-15 11:20:00,67.09,67.18,67.03,67.03,81456.0,61.3244,61.4066,61.2695,61.2695,81456.0
2021-10-15 11:30:00,67.04,67.1,66.99,67.03,68083.0,61.2787,61.3335,61.233,61.2695,68083.0
2021-10-15 11:40:00,67.04,67.15,67.04,67.1,55721.0,61.2787,61.3792,61.2787,61.3335,55721.0
2021-10-15 11:50:00,67.1,67.16,67.03,67.16,39384.0,61.3335,61.3884,61.2695,61.3884,39384.0
2021-10-15 12:00:00,67.16,67.19,67.1,67.13,43066.0,61.3884,61.4158,61.3335,61.3609,43066.0
2021-10-15 12:10:00,67.13,67.18,67.07,67.15,61833.0,61.3609,61.4066,61.3061,61.3792,61833.0
2021-10-15 12:20:00,67.16,67.16,66.93,67.01,63867.0,61.3884,61.3884,61.1781,61.2513,63867.0
2021-10-15 12:30:00,67.01,67.03,66.94,67.03,75369.0,61.2513,61.2695,61.1873,61.2695,75369.0
2021-10-15 12:40:00,67.02,67.11,67.01,67.09,32784.0,61.2604,61.3427,61.2513,61.3244,32784.0
2021-10-15 12:50:00,67.08,67.13,67.06,67.06,47516.0,61.3152,61.3609,61.297,61.297,47516.0
2021-10-15 13:00:00,67.07,67.09,67.02,67.08,56469.0,61.3061,61.3244,61.2604,61.3152,56469.0
2021-10-15 13:10:00,67.09,67.09,67.03,67.04,43444.0,61.3244,61.3244,61.2695,61.2787,43444.0
2021-10-15 13:20:00,67.04,67.04,66.95,67.02,57319.0,61.2787,61.2787,61.1964,61.2604,57319.0
2021-10-15 13:30:00,67.02,67.05,66.97,67.05,54789.0,61.2604,61.2878,61.2147,61.2878,54789.0
2021-10-15 13:40:00,67.04,67.17,67.03,67.16,46355.0,61.2787,61.3975,61.2695,61.3884,46355.0
2021-10-15 13:50:00,67.16,67.19,67.1,67.17,53359.0,61.3884,61.4158,61.3335,61.3975,53359.0
2021-10-15 14:00:00,67.18,67.2,67.12,67.17,66163.0,61.4066,61.4249,61.3518,61.3975,66163.0
2021-10-15 14:10:00,67.18,67.26,67.15,67.23,48330.0,61.4066,61.4798,61.3792,61.4523,48330.0
2021-10-15 14:20:00,67.24,67.26,67.18,67.2,40259.0,61.4615,61.4798,61.4066,61.4249,40259.0
2021-10-15 14:30:00,67.19,67.2,67.08,67.09,55469.0,61.4158,61.4249,61.3152,61.3244,55469.0
2021-10-15 14:40:00,67.09,67.1,67.03,67.06,58118.0,61.3244,61.3335,61.2695,61.297,58118.0
2021-10-15 14:50:00,67.05,67.06,66.98,67.01,51576.0,61.2878,61.297,61.2238,61.2513,51576.0
2021-10-15 15:00:00,67.01,67.03,66.93,66.93,89967.0,61.2513,61.2695,61.1781,61.1781,89967.0
2021-10-15 15:10:00,66.92,66.97,66.82,66.84,73063.0,61.169,61.2147,61.0776,61.0959,73063.0
2021-10-15 15:20:00,66.84,66.94,66.8,66.87,77681.0,61.0959,61.1873,61.0593,61.1233,77681.0
2021-10-15 15:30:00,66.87,66.88,66.8,66.82,92900.0,61.1233,61.1324,61.0593,61.0776,92900.0
2021-10-15 15:40:00,66.83,66.83,66.77,66.78,183698.0,61.0867,61.0867,61.0319,61.041,183698.0
2021-10-15 15:50:00,66.78,66.83,66.64,66.79,412352.0,61.041,61.0867,60.9131,61.0502,412352.0
2021-10-18 09:30:00,67.31,67.42,66.8,67.06,247226.0,61.5255,61.626,61.0593,61.297,247226.0
2021-10-18 09:40:00,67.05,67.2,66.97,67.14,174293.0,61.2878,61.4249,61.2147,61.3701,174293.0
2021-10-18 09:50:00,67.14,67.24,66.91,67.12,104385.0,61.3701,61.4615,61.1598,61.3518,104385.0
2021-10-18 10:00:00,67.11,67.23,66.76,66.92,96317.0,61.3427,61.4523,61.0227,61.169,96317.0
2021-10-18 10:10:00,66.92,67.1,66.9,67.05,85805.0,61.169,61.3335,61.1507,61.2878,85805.0
2021-10-18 10:20:00,67.03,67.14,66.96,66.96,92910.0,61.2695,61.3701,61.2056,61.2056,92910.0
2021-10-18 10:30:00,66.95,67.01,66.74,66.98,65597.0,61.1964,61.2513,61.0045,61.2238,65597.0
2021-10-18 10:40:00,66.98,67.08,66.66,66.78,80393.0,61.2238,61.3152,60.9313,61.041,80393.0
2021-10-18 10:50:00,66.78,66.84,66.58,66.66,87683.0,61.041,61.0959,60.8582,60.9313,87683.0
2021-10-18 11:00:00,66.67,66.72,66.59,66.68,91548.0,60.9405,60.9862,60.8674,60.9496,91548.0
2021-10-18 11:10:00,66.69,66.83,66.66,66.83,48492.0,60.9588,61.0867,60.9313,61.0867,48492.0
2021-10-18 11:20:00,66.81,66.83,66.57,66.59,46280.0,61.0684,61.0867,60.8491,60.8674,46280.0
2021-10-18 11:30:00,66.58,66.64,66.55,66.6,54690.0,60.8582,60.9131,60.8308,60.8765,54690.0
2021-10-18 11:40:00,66.61,66.65,66.52,66.65,59083.0,60.8856,60.9222,60.8034,60.9222,59083.0
2021-10-18 11:50:00,66.65,66.7,66.61,66.65,47944.0,60.9222,60.9679,60.8856,60.9222,47944.0
2021-10-18 12:00:00,66.66,66.67,66.55,66.58,39669.0,60.9313,60.9405,60.8308,60.8582,39669.0
2021-10-18 12:10:00,66.59,66.72,66.58,66.68,46790.0,60.8674,60.9862,60.8582,60.9496,46790.0
2021-10-18 12:20:00,66.69,66.77,66.67,66.72,35793.0,60.9588,61.0319,60.9405,60.9862,35793.0
2021-10-18 12:30:00,66.72,66.75,66.67,66.67,35562.0,60.9862,61.0136,60.9405,60.9405,35562.0
2021-10-18 12:40:00,66.66,66.75,66.55,66.58,42897.0,60.9313,61.0136,60.8308,60.8582,42897.0
2021-10-18 12:50:00,66.58,66.6,66.5,66.51,46546.0,60.8582,60.8765,60.7851,60.7942,46546.0
2021-10-18 13:00:00,66.51,66.58,66.45,66.48,39875.0,60.7942,60.8582,60.7394,60.7668,39875.0
2021-10-18 13:10:00,66.48,66.54,66.43,66.54,56440.0,60.7668,60.8216,60.7211,60.8216,56440.0
2021-10-18 13:20:00,66.55,66.61,66.46,66.48,28806.0,60.8308,60.8856,60.7485,60.7668,28806.0
2021-10-18 13:30:00,66.5,66.51,66.39,66.42,92428.0,60.7851,60.7942,60.6845,60.712,92428.0
2021-10-18 13:40:00,66.42,66.43,66.31,66.31,33677.0,60.712,60.7211,60.6114,60.6114,33677.0
2021-10-18 13:50:00,66.32,66.34,66.26,66.31,165716.0,60.6206,60.6388,60.5657,60.6114,165716.0
2021-10-18 14:00:00,66.31,66.31,66.14,66.19,98382.0,60.6114,60.6114,60.456,60.5017,98382.0
2021-10-18 14:10:00,66.2,66.25,66.09,66.23,57611.0,60.5109,60.5566,60.4103,60.5383,57611.0
2021-10-18 14:20:00,66.24,66.34,66.19,66.32,60780.0,60.5474,60.6388,60.5017,60.6206,60780.0
2021-10-18 14:30:00,66.32,66.33,66.19,66.2,38256.0,60.6206,60.6297,60.5017,60.5109,38256.0
2021-10-18 14:40:00,66.2,66.23,66.09,66.13,45487.0,60.5109,60.5383,60.4103,60.4469,45487.0
2021-10-18 14:50:00,66.13,66.29,66.12,66.28,53275.0,60.4469,60.5931,60.4377,60.584,53275.0
2021-10-18 15:00:00,66.3,66.31,66.11,66.12,57616.0,60.6023,60.6114,60.4286,60.4377,57616.0
2021-10-18 15:10:00,66.12,66.22,66.03,66.13,71185.0,60.4377,60.5291,60.3555,60.4469,71185.0
2021-10-18 15:20:00,66.13,66.17,66.06,66.13,82968.0,60.4469,60.4834,60.3829,60.4469,82968.0
2021-10-18 15:30:00,66.13,66.37,66.12,66.36,101556.0,60.4469,60.6663,60.4377,60.6571,101556.0
2021-10-18 15:40:00,66.35,66.4,66.26,66.3,105879.0,60.648,60.6937,60.5657,60.6023,105879.0
2021-10-18 15:50:00,66.3,66.41,66.22,66.4,418768.0,60.6023,60.7028,60.5291,60.6937,418768.0
2021-10-19 09:30:00,67.0,67.01,66.49,66.82,150571.0,61.2421,61.2513,60.7759,61.0776,150571.0
2021-10-19 09:40:00,66.81,67.03,66.74,66.82,167000.0,61.0684,61.2695,61.0045,61.0776,167000.0
2021-10-19 09:50:00,66.81,67.02,66.78,66.79,109811.0,61.0684,61.2604,61.041,61.0502,109811.0
2021-10-19 10:00:00,66.8,67.08,66.8,66.93,176741.0,61.0593,61.3152,61.0593,61.1781,176741.0
2021-10-19 10:10:00,66.91,66.95,66.71,66.88,58617.0,61.1598,61.1964,60.977,61.1324,58617.0
2021-10-19 10:20:00,66.87,66.91,66.66,66.9,71071.0,61.1233,61.1598,60.9313,61.1507,71071.0
2021-10-19 10:30:00,66.91,66.91,66.67,66.71,66302.0,61.1598,61.1598,60.9405,60.977,66302.0
2021-10-19 10:40:00,66.71,66.92,66.69,66.85,35809.0,60.977,61.169,60.9588,61.105,35809.0
2021-10-19 10:50:00,66.85,66.97,66.76,66.8,98459.0,61.105,61.2147,61.0227,61.0593,98459.0
2021-10-19 11:00:00,66.81,66.85,66.76,66.77,43012.0,61.0684,61.105,61.0227,61.0319,43012.0
2021-10-19 11:10:00,66.77,66.95,66.76,66.94,114113.0,61.0319,61.1964,61.0227,61.1873,114113.0
2021-10-19 11:20:00,66.94,67.0,66.89,66.94,124171.0,61.1873,61.2421,61.1416,61.1873,124171.0
2021-10-19 11:30:00,66.94,67.05,66.92,66.98,117846.0,61.1873,61.2878,61.169,61.2238,117846.0
2021-10-19 11:40:00,66.98,67.02,66.87,67.01,89540.0,61.2238,61.2604,61.1233,61.2513,89540.0
2021-10-19 11:50:00,67.02,67.06,66.9,67.0,125289.0,61.2604,61.297,61.1507,61.2421,125289.0
2021-10-19 12:00:00,66.99,67.04,66.97,67.03,89726.0,61.233,61.2787,61.2147,61.2695,89726.0
2021-10-19 12:10:00,67.03,67.21,67.02,67.21,105213.0,61.2695,61.4341,61.2604,61.4341,105213.0
2021-10-19 12:20:00,67.21,67.21,66.97,66.98,41839.0,61.4341,61.4341,61.2147,61.2238,41839.0
2021-10-19 12:30:00,66.98,67.01,66.92,67.01,51628.0,61.2238,61.2513,61.169,61.2513,51628.0
2021-10-19 12:40:00,67.01,67.1,66.97,67.08,55599.0,61.2513,61.3335,61.2147,61.3152,55599.0
2021-10-19 12:50:00,67.09,67.09,67.02,67.06,94669.0,61.3244,61.3244,61.2604,61.297,94669.0
2021-10-19 13:00:00,67.06,67.12,66.96,67.01,82982.0,61.297,61.3518,61.2056,61.2513,82982.0
2021-10-19 13:10:00,67.01,67.03,66.97,66.98,73832.0,61.2513,61.2695,61.2147,61.2238,73832.0
2021-10-19 13:20:00,66.98,67.0,66.94,66.98,50075.0,61.2238,61.2421,61.1873,61.2238,50075.0
2021-10-19 13:30:00,66.98,67.0,66.91,66.96,91012.0,61.2238,61.2421,61.1598,61.2056,91012.0
2021-10-19 13:40:00,66.98,66.98,66.91,66.93,35163.0,61.2238,61.2238,61.1598,61.1781,35163.0
2021-10-19 13:50:00,66.93,66.99,66.91,66.92,58154.0,61.1781,61.233,61.1598,61.169,58154.0
2021-10-19 14:00:00,66.92,66.92,66.79,66.81,66469.0,61.169,61.169,61.0502,61.0684,66469.0
2021-10-19 14:10:00,66.81,66.91,66.8,66.89,50864.0,61.0684,61.1598,61.0593,61.1416,50864.0
2021-10-19 14:20:00,66.9,66.91,66.66,66.67,72625.0,61.1507,61.1598,60.9313,60.9405,72625.0
2021-10-19 14:30:00,66.66,66.66,66.44,66.56,143096.0,60.9313,60.9313,60.7302,60.8399,143096.0
2021-10-19 14:40:00,66.56,66.79,66.53,66.79,75444.0,60.8399,61.0502,60.8125,61.0502,75444.0
2021-10-19 14:50:00,66.8,66.97,66.78,66.91,58931.0,61.0593,61.2147,61.041,61.1598,58931.0
2021-10-19 15:00:00,66.9,67.0,66.89,66.97,63842.0,61.1507,61.2421,61.1416,61.2147,63842.0
2021-10-19 15:10:00,66.97,66.99,66.89,66.98,65916.0,61.2147,61.233,61.1416,61.2238,65916.0
2021-10-19 15:20:00,66.97,66.99,66.89,66.95,63570.0,61.2147,61.233,61.1416,61.1964,63570.0
2021-10-19 15:30:00,66.94,66.99,66.84,66.95,86348.0,61.1873,61.233,61.0959,61.1964,86348.0
2021-10-19 15:40:00,66.95,66.97,66.83,66.84,93485.0,61.1964,61.2147,61.0867,61.0959,93485.0
2021-10-19 15:50:00,66.84,66.92,66.74,66.86,378597.0,61.0959,61.169,61.0045,61.1141,378597.0
2021-10-20 09:30:00,66.0,66.39,65.78,65.86,291477.0,60.3281,60.6845,60.127,60.2001,291477.0
2021-10-20 09:40:00,65.86,66.25,65.86,66.16,179856.0,60.2001,60.5566,60.2001,60.4743,179856.0
2021-10-20 09:50:00,66.17,66.2,65.96,66.06,105164.0,60.4834,60.5109,60.2915,60.3829,105164.0
2021-10-20 10:00:00,66.06,66.19,66.01,66.16,103019.0,60.3829,60.5017,60.3372,60.4743,103019.0
2021-10-20 10:10:00,66.16,66.28,66.16,66.26,104617.0,60.4743,60.584,60.4743,60.5657,104617.0
2021-10-20 10:20:00,66.26,66.51,66.23,66.5,83074.0,60.5657,60.7942,60.5383,60.7851,83074.0
2021-10-20 10:30:00,66.48,66.98,66.45,66.96,111080.0,60.7668,61.2238,60.7394,61.2056,111080.0
2021-10-20 10:40:00,66.97,67.03,66.91,66.93,76553.0,61.2147,61.2695,61.1598,61.1781,76553.0
2021-10-20 10:50:00,66.94,66.98,66.78,66.81,49604.0,61.1873,61.2238,61.041,61.0684,49604.0
2021-10-20 11:00:00,66.81,66.92,66.79,66.83,46198.0,61.0684,61.169,61.0502,61.0867,46198.0
2021-10-20 11:10:00,66.83,66.85,66.61,66.73,71134.0,61.0867,61.105,60.8856,60.9953,71134.0
2021-10-20 11:20:00,66.73,66.78,66.59,66.64,41846.0,60.9953,61.041,60.8674,60.9131,41846.0
2021-10-20 11:30:00,66.65,66.74,66.62,66.64,42186.0,60.9222,61.0045,60.8948,60.9131,42186.0
2021-10-20 11:40:00,66.64,66.69,66.57,66.69,34965.0,60.9131,60.9588,60.8491,60.9588,34965.0
2021-10-20 11:50:00,66.69,66.75,66.65,66.72,59736.0,60.9588,61.0136,60.9222,60.9862,59736.0
2021-10-20 12:00:00,66.73,66.79,66.7,66.78,49959.0,60.9953,61.0502,60.9679,61.041,49959.0
2021-10-20 12:10:00,66.78,66.86,66.76,66.81,43788.0,61.041,61.1141,61.0227,61.0684,43788.0
2021-10-20 12:20:00,66.8,66.9,66.79,66.89,32928.0,61.0593,61.1507,61.0502,61.1416,32928.0
2021-10-20 12:30:00,66.9,66.95,66.83,66.84,41710.0,61.1507,61.1964,61.0867,61.0959,41710.0
2021-10-20 12:40:00,66.84,66.87,66.81,66.81,26584.0,61.0959,61.1233,61.0684,61.0684,26584.0
2021-10-20 12:50:00,66.79,66.8,66.72,66.73,29720.0,61.0502,61.0593,60.9862,60.9953,29720.0
2021-10-20 13:00:00,66.74,66.75,66.61,66.62,49152.0,61.0045,61.0136,60.8856,60.8948,49152.0
2021-10-20 13:10:00,66.62,66.73,66.62,66.64,34625.0,60.8948,60.9953,60.8948,60.9131,34625.0
2021-10-20 13:20:00,66.64,66.78,66.53,66.75,55014.0,60.9131,61.041,60.8125,61.0136,55014.0
2021-10-20 13:30:00,66.75,66.79,66.67,66.77,28352.0,61.0136,61.0502,60.9405,61.0319,28352.0
2021-10-20 13:40:00,66.77,66.84,66.73,66.78,43608.0,61.0319,61.0959,60.9953,61.041,43608.0
2021-10-20 13:50:00,66.78,66.92,66.77,66.91,48574.0,61.041,61.169,61.0319,61.1598,48574.0
2021-10-20 14:00:00,66.9,67.01,66.89,67.0,78837.0,61.1507,61.2513,61.1416,61.2421,78837.0
2021-10-20 14:10:00,67.01,67.03,66.94,66.98,82571.0,61.2513,61.2695,61.1873,61.2238,82571.0
2021-10-20 14:20:00,66.98,67.01,66.95,67.0,63646.0,61.2238,61.2513,61.1964,61.2421,63646.0
2021-10-20 14:30:00,67.01,67.09,66.98,67.09,61602.0,61.2513,61.3244,61.2238,61.3244,61602.0
2021-10-20 14:40:00,67.09,67.21,67.07,67.15,104637.0,61.3244,61.4341,61.3061,61.3792,104637.0
2021-10-20 14:50:00,67.15,67.22,67.12,67.14,73575.0,61.3792,61.4432,61.3518,61.3701,73575.0
2021-10-20 15:00:00,67.15,67.27,67.12,67.27,75445.0,61.3792,61.4889,61.3518,61.4889,75445.0
2021-10-20 15:10:00,67.26,67.27,67.19,67.26,53381.0,61.4798,61.4889,61.4158,61.4798,53381.0
2021-10-20 15:20:00,67.26,67.34,67.21,67.31,54571.0,61.4798,61.5529,61.4341,61.5255,54571.0
2021-10-20 15:30:00,67.31,67.35,67.2,67.22,87325.0,61.5255,61.562,61.4249,61.4432,87325.0
2021-10-20 15:40:00,67.22,67.3,67.2,67.2,120685.0,61.4432,61.5163,61.4249,61.4249,120685.0
2021-10-20 15:50:00,67.21,67.26,67.1,67.2,293133.0,61.4341,61.4798,61.3335,61.4249,293133.0
2021-10-21 09:30:00,66.93,67.64,66.89,67.5,160290.0,61.1781,61.8271,61.1416,61.6991,160290.0
2021-10-21 09:40:00,67.51,67.61,67.28,67.6,222101.0,61.7083,61.7997,61.4981,61.7906,222101.0
2021-10-21 09:50:00,67.59,67.59,67.25,67.57,134489.0,61.7814,61.7814,61.4706,61.7631,134489.0
2021-10-21 10:00:00,67.58,67.93,67.47,67.89,237256.0,61.7723,62.0922,61.6717,62.0556,237256.0
2021-10-21 10:10:00,67.89,67.97,67.62,67.77,181915.0,62.0556,62.1288,61.8088,61.9459,181915.0
2021-10-21 10:20:00,67.77,67.93,67.67,67.83,215313.0,61.9459,62.0922,61.8545,62.0008,215313.0
2021-10-21 10:30:00,67.83,67.99,67.7,67.87,154537.0,62.0008,62.147,61.882,62.0373,154537.0
2021-10-21 10:40:00,67.88,67.95,67.7,67.89,185975.0,62.0465,62.1105,61.882,62.0556,185975.0
2021-10-21 10:50:00,67.89,67.89,67.39,67.43,205068.0,62.0556,62.0556,61.5986,61.6352,205068.0
2021-10-21 11:00:00,67.42,67.42,66.69,66.76,118350.0,61.626,61.626,60.9588,61.0227,118350.0
2021-10-21 11:10:00,66.76,66.88,66.55,66.78,120830.0,61.0227,61.1324,60.8308,61.041,120830.0
2021-10-21 11:20:00,66.79,67.03,66.75,66.83,117041.0,61.0502,61.2695,61.0136,61.0867,117041.0
2021-10-21 11:30:00,66.82,66.93,66.68,66.92,107780.0,61.0776,61.1781,60.9496,61.169,107780.0
2021-10-21 11:40:00,66.92,67.01,66.87,67.01,75904.0,61.169,61.2513,61.1233,61.2513,75904.0
2021-10-21 11:50:00,67.0,67.18,67.0,67.15,55088.0,61.2421,61.4066,61.2421,61.3792,55088.0
2021-10-21 12:00:00,67.14,67.19,66.98,67.05,109895.0,61.3701,61.4158,61.2238,61.2878,109895.0
2021-10-21 12:10:00,67.05,67.07,66.93,67.0,44804.0,61.2878,61.3061,61.1781,61.2421,44804.0
2021-10-21 12:20:00,67.0,67.11,66.97,67.06,65047.0,61.2421,61.3427,61.2147,61.297,65047.0
2021-10-21 12:30:00,67.07,67.1,67.01,67.03,42520.0,61.3061,61.3335,61.2513,61.2695,42520.0
2021-10-21 12:40:00,67.03,67.05,66.89,66.9,46564.0,61.2695,61.2878,61.1416,61.1507,46564.0
2021-10-21 12:50:00,66.9,66.9,66.78,66.87,34904.0,61.1507,61.1507,61.041,61.1233,34904.0
2021-10-21 13:00:00,66.87,66.95,66.85,66.86,49284.0,61.1233,61.1964,61.105,61.1141,49284.0
2021-10-21 13:10:00,66.86,66.86,66.78,66.81,24759.0,61.1141,61.1141,61.041,61.0684,24759.0
2021-10-21 13:20:00,66.81,66.87,66.77,66.77,17073.0,61.0684,61.1233,61.0319,61.0319,17073.0
2021-10-21 13:30:00,66.74,66.74,66.67,66.69,22897.0,61.0045,61.0045,60.9405,60.9588,22897.0
2021-10-21 13:40:00,66.69,66.7,66.58,66.6,64681.0,60.9588,60.9679,60.8582,60.8765,64681.0
2021-10-21 13:50:00,66.61,66.61,66.42,66.51,71589.0,60.8856,60.8856,60.712,60.7942,71589.0
2021-10-21 14:00:00,66.52,66.79,66.51,66.76,41005.0,60.8034,61.0502,60.7942,61.0227,41005.0
2021-10-21 14:10:00,66.77,66.93,66.75,66.91,92777.0,61.0319,61.1781,61.0136,61.1598,92777.0
2021-10-21 14:20:00,66.91,66.93,66.82,66.89,36796.0,61.1598,61.1781,61.0776,61.1416,36796.0
2021-10-21 14:30:00,66.9,66.92,66.79,66.79,39954.0,61.1507,61.169,61.0502,61.0502,39954.0
2021-10-21 14:40:00,66.78,66.85,66.73,66.85,40609.0,61.041,61.105,60.9953,61.105,40609.0
2021-10-21 14:50:00,66.86,66.9,66.78,66.79,42050.0,61.1141,61.1507,61.041,61.0502,42050.0
2021-10-21 15:00:00,66.81,66.93,66.81,66.89,70441.0,61.0684,61.1781,61.0684,61.1416,70441.0
2021-10-21 15:10:00,66.9,66.94,66.85,66.94,66139.0,61.1507,61.1873,61.105,61.1873,66139.0
2021-10-21 15:20:00,66.93,66.99,66.9,66.91,68587.0,61.1781,61.233,61.1507,61.1598,68587.0
2021-10-21 15:30:00,66.92,67.01,66.92,66.96,103550.0,61.169,61.2513,61.169,61.2056,103550.0
2021-10-21 15:40:00,66.95,67.0,66.87,66.92,120604.0,61.1964,61.2421,61.1233,61.169,120604.0
2021-10-21 15:50:00,66.91,67.06,66.89,66.99,345997.0,61.1598,61.297,61.1416,61.233,345997.0
2021-10-22 09:30:00,67.19,67.51,67.11,67.2,134742.0,61.4158,61.7083,61.3427,61.4249,134742.0
2021-10-22 09:40:00,67.17,67.25,67.05,67.08,72995.0,61.3975,61.4706,61.2878,61.3152,72995.0
2021-10-22 09:50:00,67.16,67.35,67.05,67.29,90364.0,61.3884,61.562,61.2878,61.5072,90364.0
2021-10-22 10:00:00,67.29,67.35,66.93,67.25,145049.0,61.5072,61.562,61.1781,61.4706,145049.0
2021-10-22 10:10:00,67.24,67.44,67.21,67.3,49641.0,61.4615,61.6443,61.4341,61.5163,49641.0
2021-10-22 10:20:00,67.31,67.42,67.22,67.37,59713.0,61.5255,61.626,61.4432,61.5803,59713.0
2021-10-22 10:30:00,67.37,67.41,67.27,67.29,68328.0,61.5803,61.6169,61.4889,61.5072,68328.0
2021-10-22 10:40:00,67.3,67.36,67.19,67.19,80351.0,61.5163,61.5712,61.4158,61.4158,80351.0
2021-10-22 10:50:00,67.19,67.21,66.96,67.15,80150.0,61.4158,61.4341,61.2056,61.3792,80150.0
2021-10-22 11:00:00,67.14,67.59,67.12,67.58,138801.0,61.3701,61.7814,61.3518,61.7723,138801.0
2021-10-22 11:10:00,67.59,67.59,67.31,67.36,122317.0,61.7814,61.7814,61.5255,61.5712,122317.0
2021-10-22 11:20:00,67.35,67.38,67.15,67.23,57603.0,61.562,61.5895,61.3792,61.4523,57603.0
2021-10-22 11:30:00,67.24,67.24,66.78,66.81,76285.0,61.4615,61.4615,61.041,61.0684,76285.0
2021-10-22 11:40:00,66.8,66.85,66.56,66.58,111088.0,61.0593,61.105,60.8399,60.8582,111088.0
2021-10-22 11:50:00,66.57,66.7,66.52,66.6,56795.0,60.8491,60.9679,60.8034,60.8765,56795.0
2021-10-22 12:00:00,66.62,66.86,66.61,66.82,33640.0,60.8948,61.1141,60.8856,61.0776,33640.0
2021-10-22 12:10:00,66.83,67.0,66.8,66.98,43853.0,61.0867,61.2421,61.0593,61.2238,43853.0
2021-10-22 12:20:00,66.97,66.97,66.85,66.92,19947.0,61.2147,61.2147,61.105,61.169,19947.0
2021-10-22 12:30:00,66.91,66.99,66.89,66.9,20388.0,61.1598,61.233,61.1416,61.1507,20388.0
2021-10-22 12:40:00,66.92,67.03,66.87,67.01,47958.0,61.169,61.2695,61.1233,61.2513,47958.0
2021-10-22 12:50:00,67.02,67.08,66.94,66.99,28805.0,61.2604,61.3152,61.1873,61.233,28805.0
2021-10-22 13:00:00,67.0,67.09,66.98,67.08,32298.0,61.2421,61.3244,61.2238,61.3152,32298.0
2021-10-22 13:10:00,67.09,67.14,67.02,67.13,29386.0,61.3244,61.3701,61.2604,61.3609,29386.0
2021-10-22 13:20:00,67.12,67.16,67.08,67.12,25864.0,61.3518,61.3884,61.3152,61.3518,25864.0
2021-10-22 13:30:00,67.13,67.31,67.13,67.31,51636.0,61.3609,61.5255,61.3609,61.5255,51636.0
2021-10-22 13:40:00,67.31,67.4,67.3,67.34,35810.0,61.5255,61.6077,61.5163,61.5529,35810.0
2021-10-22 13:50:00,67.35,67.38,67.27,67.28,56234.0,61.562,61.5895,61.4889,61.4981,56234.0
2021-10-22 14:00:00,67.28,67.35,67.23,67.3,45102.0,61.4981,61.562,61.4523,61.5163,45102.0
2021-10-22 14:10:00,67.31,67.35,67.23,67.28,40469.0,61.5255,61.562,61.4523,61.4981,40469.0
2021-10-22 14:20:00,67.28,67.35,67.23,67.35,35879.0,61.4981,61.562,61.4523,61.562,35879.0
2021-10-22 14:30:00,67.35,67.42,67.32,67.35,51609.0,61.562,61.626,61.5346,61.562,51609.0
2021-10-22 14:40:00,67.36,67.41,67.29,67.34,42920.0,61.5712,61.6169,61.5072,61.5529,42920.0
2021-10-22 14:50:00,67.34,67.35,67.21,67.25,51049.0,61.5529,61.562,61.4341,61.4706,51049.0
2021-10-22 15:00:00,67.24,67.31,67.17,67.28,38873.0,61.4615,61.5255,61.3975,61.4981,38873.0
2021-10-22 15:10:00,67.27,67.34,67.21,67.27,47532.0,61.4889,61.5529,61.4341,61.4889,47532.0
2021-10-22 15:20:00,67.28,67.43,67.28,67.42,49592.0,61.4981,61.6352,61.4981,61.626,49592.0
2021-10-22 15:30:00,67.43,67.55,67.43,67.55,84164.0,61.6352,61.7448,61.6352,61.7448,84164.0
2021-10-22 15:40:00,67.55,67.57,67.45,67.53,94006.0,61.7448,61.7631,61.6534,61.7266,94006.0
2021-10-22 15:50:00,67.53,67.63,67.49,67.53,258396.0,61.7266,61.818,61.69,61.7266,258396.0
2021-10-25 09:30:00,68.0,68.5,67.81,68.3,258853.0,62.1562,62.6132,61.9825,62.4304,258853.0
2021-10-25 09:40:00,68.3,68.35,67.96,67.96,86390.0,62.4304,62.4761,62.1196,62.1196,86390.0
2021-10-25 09:50:00,67.94,68.37,67.82,68.24,88648.0,62.1013,62.4944,61.9916,62.3756,88648.0
2021-10-25 10:00:00,68.25,68.63,68.24,68.51,116412.0,62.3847,62.732,62.3756,62.6223,116412.0
2021-10-25 10:10:00,68.52,68.71,68.33,68.56,60724.0,62.6315,62.8052,62.4578,62.6681,60724.0
2021-10-25 10:20:00,68.55,68.55,68.38,68.42,54508.0,62.6589,62.6589,62.5035,62.5401,54508.0
2021-10-25 10:30:00,68.42,68.52,68.35,68.43,45061.0,62.5401,62.6315,62.4761,62.5492,45061.0
2021-10-25 10:40:00,68.42,68.45,68.16,68.31,62207.0,62.5401,62.5675,62.3024,62.4395,62207.0
2021-10-25 10:50:00,68.32,68.37,68.19,68.24,59771.0,62.4487,62.4944,62.3298,62.3756,59771.0
2021-10-25 11:00:00,68.25,68.25,68.08,68.11,98125.0,62.3847,62.3847,62.2293,62.2567,98125.0
2021-10-25 11:10:00,68.12,68.39,68.12,68.39,87126.0,62.2659,62.5127,62.2659,62.5127,87126.0
2021-10-25 11:20:00,68.4,68.5,68.29,68.4,74450.0,62.5218,62.6132,62.4213,62.5218,74450.0
2021-10-25 11:30:00,68.4,68.4,68.19,68.22,48184.0,62.5218,62.5218,62.3298,62.3573,48184.0
2021-10-25 11:40:00,68.22,68.51,68.2,68.47,48540.0,62.3573,62.6223,62.339,62.5858,48540.0
2021-10-25 11:50:00,68.46,68.51,68.29,68.32,52430.0,62.5766,62.6223,62.4213,62.4487,52430.0
2021-10-25 12:00:00,68.32,68.37,68.2,68.2,61877.0,62.4487,62.4944,62.339,62.339,61877.0
2021-10-25 12:10:00,68.2,68.34,68.19,68.3,38963.0,62.339,62.467,62.3298,62.4304,38963.0
2021-10-25 12:20:00,68.29,68.29,67.98,68.0,62156.0,62.4213,62.4213,62.1379,62.1562,62156.0
2021-10-25 12:30:00,68.0,68.02,67.77,67.88,78125.0,62.1562,62.1745,61.9459,62.0465,78125.0
2021-10-25 12:40:00,67.88,67.97,67.86,67.96,58254.0,62.0465,62.1288,62.0282,62.1196,58254.0
2021-10-25 12:50:00,67.96,67.96,67.82,67.83,33365.0,62.1196,62.1196,61.9916,62.0008,33365.0
2021-10-25 13:00:00,67.83,67.94,67.83,67.94,39532.0,62.0008,62.1013,62.0008,62.1013,39532.0
2021-10-25 13:10:00,67.94,68.02,67.89,68.01,47156.0,62.1013,62.1745,62.0556,62.1653,47156.0
2021-10-25 13:20:00,68.02,68.09,67.98,68.04,40641.0,62.1745,62.2384,62.1379,62.1927,40641.0
2021-10-25 13:30:00,68.04,68.07,67.93,67.95,29358.0,62.1927,62.2202,62.0922,62.1105,29358.0
2021-10-25 13:40:00,67.96,68.05,67.95,68.03,55167.0,62.1196,62.2019,62.1105,62.1836,55167.0
2021-10-25 13:50:00,68.03,68.15,68.0,68.13,60265.0,62.1836,62.2933,62.1562,62.275,60265.0
2021-10-25 14:00:00,68.12,68.15,67.92,67.92,84694.0,62.2659,62.2933,62.0831,62.0831,84694.0
2021-10-25 14:10:00,67.93,67.93,67.58,67.59,235805.0,62.0922,62.0922,61.7723,61.7814,235805.0
2021-10-25 14:20:00,67.59,68.01,67.57,68.01,118984.0,61.7814,62.1653,61.7631,62.1653,118984.0
2021-10-25 14:30:00,68.01,68.02,67.89,67.94,55035.0,62.1653,62.1745,62.0556,62.1013,55035.0
2021-10-25 14:40:00,67.95,68.0,67.93,67.98,31621.0,62.1105,62.1562,62.0922,62.1379,31621.0
2021-10-25 14:50:00,67.98,68.07,67.98,68.0,32607.0,62.1379,62.2202,62.1379,62.1562,32607.0
2021-10-25 15:00:00,68.01,68.13,68.0,68.09,54895.0,62.1653,62.275,62.1562,62.2384,54895.0
2021-10-25 15:10:00,68.09,68.1,67.94,67.98,52146.0,62.2384,62.2476,62.1013,62.1379,52146.0
2021-10-25 15:20:00,67.98,68.1,67.97,68.09,56215.0,62.1379,62.2476,62.1288,62.2384,56215.0
2021-10-25 15:30:00,68.09,68.1,67.97,68.01,123205.0,62.2384,62.2476,62.1288,62.1653,123205.0
2021-10-25 15:40:00,68.02,68.13,68.01,68.06,99952.0,62.1745,62.275,62.1653,62.211,99952.0
2021-10-25 15:50:00,68.06,68.21,68.04,68.2,303356.0,62.211,62.3481,62.1927,62.339,303356.0
2021-10-26 09:30:00,68.28,68.35,67.9,68.09,112715.0,62.4121,62.4761,62.0648,62.2384,112715.0
2021-10-26 09:40:00,68.06,68.37,68.0,68.36,99988.0,62.211,62.4944,62.1562,62.4852,99988.0
2021-10-26 09:50:00,68.37,68.5,68.15,68.15,83970.0,62.4944,62.6132,62.2933,62.2933,83970.0
2021-10-26 10:00:00,68.13,68.43,68.01,68.36,121723.0,62.275,62.5492,62.1653,62.4852,121723.0
2021-10-26 10:10:00,68.37,68.46,68.34,68.41,85641.0,62.4944,62.5766,62.467,62.5309,85641.0
2021-10-26 10:20:00,68.41,68.62,68.29,68.4,87797.0,62.5309,62.7229,62.4213,62.5218,87797.0
2021-10-26 10:30:00,68.39,68.51,68.21,68.45,107378.0,62.5127,62.6223,62.3481,62.5675,107378.0
2021-10-26 10:40:00,68.46,68.51,68.28,68.44,75022.0,62.5766,62.6223,62.4121,62.5584,75022.0
2021-10-26 10:50:00,68.44,68.52,68.41,68.47,70739.0,62.5584,62.6315,62.5309,62.5858,70739.0
2021-10-26 11:00:00,68.47,68.49,68.11,68.15,49511.0,62.5858,62.6041,62.2567,62.2933,49511.0
2021-10-26 11:10:00,68.18,68.23,67.85,68.12,190395.0,62.3207,62.3664,62.0191,62.2659,190395.0
2021-10-26 11:20:00,68.11,68.28,68.11,68.28,37348.0,62.2567,62.4121,62.2567,62.4121,37348.0
2021-10-26 11:30:00,68.27,68.34,68.16,68.3,59951.0,62.403,62.467,62.3024,62.4304,59951.0
2021-10-26 11:40:00,68.28,68.33,68.21,68.21,65619.0,62.4121,62.4578,62.3481,62.3481,65619.0
2021-10-26 11:50:00,68.22,68.3,68.08,68.09,49557.0,62.3573,62.4304,62.2293,62.2384,49557.0
2021-10-26 12:00:00,68.09,68.16,67.83,67.92,84475.0,62.2384,62.3024,62.0008,62.0831,84475.0
2021-10-26 12:10:00,67.93,68.03,67.81,68.02,65591.0,62.0922,62.1836,61.9825,62.1745,65591.0
2021-10-26 12:20:00,68.02,68.02,67.91,67.98,32954.0,62.1745,62.1745,62.0739,62.1379,32954.0
2021-10-26 12:30:00,67.96,68.0,67.7,67.71,85276.0,62.1196,62.1562,61.882,61.8911,85276.0
2021-10-26 12:40:00,67.71,67.73,67.57,67.59,72016.0,61.8911,61.9094,61.7631,61.7814,72016.0
2021-10-26 12:50:00,67.59,67.83,67.57,67.81,655266.0,61.7814,62.0008,61.7631,61.9825,655266.0
2021-10-26 13:00:00,67.81,68.15,67.79,68.15,128268.0,61.9825,62.2933,61.9642,62.2933,128268.0
2021-10-26 13:10:00,68.15,68.15,68.0,68.07,63138.0,62.2933,62.2933,62.1562,62.2202,63138.0
2021-10-26 13:20:00,68.09,68.2,67.99,68.15,64865.0,62.2384,62.339,62.147,62.2933,64865.0
2021-10-26 13:30:00,68.16,68.32,68.14,68.25,50251.0,62.3024,62.4487,62.2841,62.3847,50251.0
2021-10-26 13:40:00,68.25,68.26,68.14,68.23,49920.0,62.3847,62.3938,62.2841,62.3664,49920.0
2021-10-26 13:50:00,68.24,68.38,68.23,68.35,51680.0,62.3756,62.5035,62.3664,62.4761,51680.0
2021-10-26 14:00:00,68.35,68.52,68.35,68.48,56642.0,62.4761,62.6315,62.4761,62.5949,56642.0
2021-10-26 14:10:00,68.48,68.74,68.46,68.7,104712.0,62.5949,62.8326,62.5766,62.796,104712.0
2021-10-26 14:20:00,68.69,68.71,68.52,68.56,74787.0,62.7869,62.8052,62.6315,62.6681,74787.0
2021-10-26 14:30:00,68.57,68.64,68.57,68.59,46986.0,62.6772,62.7412,62.6772,62.6955,46986.0
2021-10-26 14:40:00,68.6,68.68,68.57,68.6,63399.0,62.7046,62.7777,62.6772,62.7046,63399.0
2021-10-26 14:50:00,68.6,68.7,68.58,68.64,75027.0,62.7046,62.796,62.6863,62.7412,75027.0
2021-10-26 15:00:00,68.65,68.78,68.65,68.73,73373.0,62.7503,62.8691,62.7503,62.8234,73373.0
2021-10-26 15:10:00,68.73,68.77,68.67,68.71,86759.0,62.8234,62.86,62.7686,62.8052,86759.0
2021-10-26 15:20:00,68.7,68.73,68.61,68.64,78771.0,62.796,62.8234,62.7138,62.7412,78771.0
2021-10-26 15:30:00,68.63,68.67,68.55,68.57,142819.0,62.732,62.7686,62.6589,62.6772,142819.0
2021-10-26 15:40:00,68.58,68.62,68.48,68.48,151340.0,62.6863,62.7229,62.5949,62.5949,151340.0
2021-10-26 15:50:00,68.48,68.57,68.43,68.46,453766.0,62.5949,62.6772,62.5492,62.5766,453766.0
2021-10-27 09:30:00,67.75,67.86,67.02,67.61,178985.0,61.9277,62.0282,61.2604,61.7997,178985.0
2021-10-27 09:40:00,67.56,67.78,67.33,67.48,138622.0,61.754,61.9551,61.5438,61.6809,138622.0
2021-10-27 09:50:00,67.47,67.69,67.43,67.49,61092.0,61.6717,61.8728,61.6352,61.69,61092.0
2021-10-27 10:00:00,67.49,67.83,67.46,67.81,129991.0,61.69,62.0008,61.6626,61.9825,129991.0
2021-10-27 10:10:00,67.8,67.86,67.64,67.7,191146.0,61.9734,62.0282,61.8271,61.882,191146.0
2021-10-27 10:20:00,67.69,67.8,67.23,67.23,97016.0,61.8728,61.9734,61.4523,61.4523,97016.0
2021-10-27 10:30:00,67.21,67.34,66.89,66.92,91935.0,61.4341,61.5529,61.1416,61.169,91935.0
2021-10-27 10:40:00,66.91,66.98,66.71,66.84,112888.0,61.1598,61.2238,60.977,61.0959,112888.0
2021-10-27 10:50:00,66.84,67.11,66.81,67.1,100813.0,61.0959,61.3427,61.0684,61.3335,100813.0
2021-10-27 11:00:00,67.09,67.44,67.08,67.24,86781.0,61.3244,61.6443,61.3152,61.4615,86781.0
2021-10-27 11:10:00,67.23,67.29,67.11,67.16,92637.0,61.4523,61.5072,61.3427,61.3884,92637.0
2021-10-27 11:20:00,67.15,67.15,66.81,66.92,70340.0,61.3792,61.3792,61.0684,61.169,70340.0
2021-10-27 11:30:00,66.93,67.05,66.87,66.97,81729.0,61.1781,61.2878,61.1233,61.2147,81729.0
2021-10-27 11:40:00,66.98,67.1,66.89,66.91,72374.0,61.2238,61.3335,61.1416,61.1598,72374.0
2021-10-27 11:50:00,66.91,66.98,66.75,66.81,82957.0,61.1598,61.2238,61.0136,61.0684,82957.0
2021-10-27 12:00:00,66.82,66.85,66.66,66.76,88374.0,61.0776,61.105,60.9313,61.0227,88374.0
2021-10-27 12:10:00,66.76,66.83,66.59,66.64,55997.0,61.0227,61.0867,60.8674,60.9131,55997.0
2021-10-27 12:20:00,66.64,66.72,66.62,66.66,47625.0,60.9131,60.9862,60.8948,60.9313,47625.0
2021-10-27 12:30:00,66.66,66.66,66.35,66.35,114361.0,60.9313,60.9313,60.648,60.648,114361.0
2021-10-27 12:40:00,66.36,66.44,66.28,66.43,72882.0,60.6571,60.7302,60.584,60.7211,72882.0
2021-10-27 12:50:00,66.42,66.53,66.4,66.52,64104.0,60.712,60.8125,60.6937,60.8034,64104.0
2021-10-27 13:00:00,66.52,66.56,66.36,66.56,48842.0,60.8034,60.8399,60.6571,60.8399,48842.0
2021-10-27 13:10:00,66.59,66.62,66.52,66.59,34733.0,60.8674,60.8948,60.8034,60.8674,34733.0
2021-10-27 13:20:00,66.59,66.6,66.5,66.53,44639.0,60.8674,60.8765,60.7851,60.8125,44639.0
2021-10-27 13:30:00,66.52,66.59,66.45,66.59,76381.0,60.8034,60.8674,60.7394,60.8674,76381.0
2021-10-27 13:40:00,66.57,66.71,66.53,66.55,50291.0,60.8491,60.977,60.8125,60.8308,50291.0
2021-10-27 13:50:00,66.54,66.66,66.52,66.66,44308.0,60.8216,60.9313,60.8034,60.9313,44308.0
2021-10-27 14:00:00,66.66,66.67,66.49,66.54,83051.0,60.9313,60.9405,60.7759,60.8216,83051.0
2021-10-27 14:10:00,66.55,66.64,66.51,66.59,74716.0,60.8308,60.9131,60.7942,60.8674,74716.0
2021-10-27 14:20:00,66.6,66.65,66.56,66.59,74499.0,60.8765,60.9222,60.8399,60.8674,74499.0
2021-10-27 14:30:00,66.59,66.61,66.5,66.59,106875.0,60.8674,60.8856,60.7851,60.8674,106875.0
2021-10-27 14:40:00,66.58,66.59,66.48,66.5,124408.0,60.8582,60.8674,60.7668,60.7851,124408.0
2021-10-27 14:50:00,66.5,66.5,66.29,66.33,71365.0,60.7851,60.7851,60.5931,60.6297,71365.0
2021-10-27 15:00:00,66.33,66.35,66.2,66.25,73467.0,60.6297,60.648,60.5109,60.5566,73467.0
2021-10-27 15:10:00,66.24,66.27,66.07,66.11,114877.0,60.5474,60.5749,60.392,60.4286,114877.0
2021-10-27 15:20:00,66.11,66.3,66.09,66.23,121588.0,60.4286,60.6023,60.4103,60.5383,121588.0
2021-10-27 15:30:00,66.23,66.48,66.11,66.48,186996.0,60.5383,60.7668,60.4286,60.7668,186996.0
2021-10-27 15:40:00,66.48,66.5,66.31,66.4,165820.0,60.7668,60.7851,60.6114,60.6937,165820.0
2021-10-27 15:50:00,66.4,66.4,66.13,66.14,629767.0,60.6937,60.6937,60.4469,60.456,629767.0
2021-10-28 09:30:00,66.04,66.93,65.97,66.89,132778.0,60.3646,61.1781,60.3006,61.1416,132778.0
2021-10-28 09:40:00,66.89,67.02,66.62,67.02,123348.0,61.1416,61.2604,60.8948,61.2604,123348.0
2021-10-28 09:50:00,67.03,67.24,66.97,67.11,136669.0,61.2695,61.4615,61.2147,61.3427,136669.0
2021-10-28 10:00:00,67.12,67.15,66.63,66.65,115198.0,61.3518,61.3792,60.9039,60.9222,115198.0
2021-10-28 10:10:00,66.64,66.96,66.63,66.8,83584.0,60.9131,61.2056,60.9039,61.0593,83584.0
2021-10-28 10:20:00,66.8,67.0,66.75,67.0,61745.0,61.0593,61.2421,61.0136,61.2421,61745.0
2021-10-28 10:30:00,66.98,67.01,66.7,66.84,80748.0,61.2238,61.2513,60.9679,61.0959,80748.0
2021-10-28 10:40:00,66.84,66.93,66.76,66.84,51989.0,61.0959,61.1781,61.0227,61.0959,51989.0
2021-10-28 10:50:00,66.84,67.09,66.83,66.89,73710.0,61.0959,61.3244,61.0867,61.1416,73710.0
2021-10-28 11:00:00,66.9,66.92,66.7,66.81,55371.0,61.1507,61.169,60.9679,61.0684,55371.0
2021-10-28 11:10:00,66.81,66.93,66.56,66.64,63565.0,61.0684,61.1781,60.8399,60.9131,63565.0
2021-10-28 11:20:00,66.64,66.75,66.57,66.63,67177.0,60.9131,61.0136,60.8491,60.9039,67177.0
2021-10-28 11:30:00,66.63,66.8,66.61,66.68,47101.0,60.9039,61.0593,60.8856,60.9496,47101.0
2021-10-28 11:40:00,66.71,66.71,66.48,66.48,45845.0,60.977,60.977,60.7668,60.7668,45845.0
2021-10-28 11:50:00,66.48,66.51,66.3,66.38,63196.0,60.7668,60.7942,60.6023,60.6754,63196.0
2021-10-28 12:00:00,66.39,66.39,66.25,66.25,50871.0,60.6845,60.6845,60.5566,60.5566,50871.0
2021-10-28 12:10:00,66.26,66.28,66.15,66.27,53309.0,60.5657,60.584,60.4652,60.5749,53309.0
2021-10-28 12:20:00,66.28,66.34,66.11,66.12,56830.0,60.584,60.6388,60.4286,60.4377,56830.0
2021-10-28 12:30:00,66.13,66.17,66.07,66.08,63725.0,60.4469,60.4834,60.392,60.4012,63725.0
2021-10-28 12:40:00,66.09,66.37,66.03,66.37,71773.0,60.4103,60.6663,60.3555,60.6663,71773.0
2021-10-28 12:50:00,66.38,66.41,66.15,66.22,64717.0,60.6754,60.7028,60.4652,60.5291,64717.0
2021-10-28 13:00:00,66.22,66.32,66.2,66.21,55310.0,60.5291,60.6206,60.5109,60.52,55310.0
2021-10-28 13:10:00,66.21,66.31,66.21,66.21,34607.0,60.52,60.6114,60.52,60.52,34607.0
2021-10-28 13:20:00,66.21,66.21,66.11,66.15,41374.0,60.52,60.52,60.4286,60.4652,41374.0
2021-10-28 13:30:00,66.15,66.35,66.14,66.31,76842.0,60.4652,60.648,60.456,60.6114,76842.0
2021-10-28 13:40:00,66.32,66.36,66.24,66.24,39358.0,60.6206,60.6571,60.5474,60.5474,39358.0
2021-10-28 13:50:00,66.25,66.3,66.17,66.18,37783.0,60.5566,60.6023,60.4834,60.4926,37783.0
2021-10-28 14:00:00,66.19,66.35,66.19,66.34,51214.0,60.5017,60.648,60.5017,60.6388,51214.0
2021-10-28 14:10:00,66.34,66.58,66.33,66.58,71523.0,60.6388,60.8582,60.6297,60.8582,71523.0
2021-10-28 14:20:00,66.58,66.63,66.51,66.51,89092.0,60.8582,60.9039,60.7942,60.7942,89092.0
2021-10-28 14:30:00,66.51,66.52,66.38,66.4,65914.0,60.7942,60.8034,60.6754,60.6937,65914.0
2021-10-28 14:40:00,66.4,66.42,66.33,66.42,75069.0,60.6937,60.712,60.6297,60.712,75069.0
2021-10-28 14:50:00,66.42,66.52,66.36,66.38,64201.0,60.712,60.8034,60.6571,60.6754,64201.0
2021-10-28 15:00:00,66.37,66.39,66.23,66.3,53779.0,60.6663,60.6845,60.5383,60.6023,53779.0
2021-10-28 15:10:00,66.3,66.41,66.25,66.41,83428.0,60.6023,60.7028,60.5566,60.7028,83428.0
2021-10-28 15:20:00,66.41,66.46,66.26,66.3,72849.0,60.7028,60.7485,60.5657,60.6023,72849.0
2021-10-28 15:30:00,66.3,66.42,66.22,66.31,155167.0,60.6023,60.712,60.5291,60.6114,155167.0
2021-10-28 15:40:00,66.31,66.49,66.31,66.44,88570.0,60.6114,60.7759,60.6114,60.7302,88570.0
2021-10-28 15:50:00,66.44,66.68,66.42,66.66,445090.0,60.7302,60.9496,60.712,60.9313,445090.0
2021-10-29 09:30:00,66.78,66.79,66.43,66.57,92961.0,61.041,61.0502,60.7211,60.8491,92961.0
2021-10-29 09:40:00,66.56,66.61,66.26,66.35,113900.0,60.8399,60.8856,60.5657,60.648,113900.0
2021-10-29 09:50:00,66.39,66.53,66.28,66.38,80406.0,60.6845,60.8125,60.584,60.6754,80406.0
2021-10-29 10:00:00,66.37,66.41,66.11,66.15,65836.0,60.6663,60.7028,60.4286,60.4652,65836.0
2021-10-29 10:10:00,66.15,66.16,65.53,65.66,187469.0,60.4652,60.4743,59.8984,60.0173,187469.0
2021-10-29 10:20:00,65.67,65.87,65.58,65.62,70774.0,60.0264,60.2092,59.9441,59.9807,70774.0
2021-10-29 10:30:00,65.62,65.81,65.59,65.76,77222.0,59.9807,60.1544,59.9533,60.1087,77222.0
2021-10-29 10:40:00,65.77,65.96,65.71,65.94,90926.0,60.1178,60.2915,60.063,60.2732,90926.0
2021-10-29 10:50:00,65.94,65.95,65.72,65.81,82946.0,60.2732,60.2824,60.0721,60.1544,82946.0
2021-10-29 11:00:00,65.8,66.01,65.76,66.0,67536.0,60.1452,60.3372,60.1087,60.3281,67536.0
2021-10-29 11:10:00,66.0,66.04,65.87,65.99,50957.0,60.3281,60.3646,60.2092,60.3189,50957.0
2021-10-29 11:20:00,65.99,66.03,65.82,65.91,46144.0,60.3189,60.3555,60.1635,60.2458,46144.0
2021-10-29 11:30:00,65.91,65.99,65.86,65.95,72457.0,60.2458,60.3189,60.2001,60.2824,72457.0
2021-10-29 11:40:00,65.95,66.0,65.75,65.8,70410.0,60.2824,60.3281,60.0995,60.1452,70410.0
2021-10-29 11:50:00,65.8,66.01,65.78,65.91,54725.0,60.1452,60.3372,60.127,60.2458,54725.0
2021-10-29 12:00:00,65.92,65.92,65.78,65.88,72804.0,60.2549,60.2549,60.127,60.2184,72804.0
2021-10-29 12:10:00,65.88,66.09,65.87,66.03,75340.0,60.2184,60.4103,60.2092,60.3555,75340.0
2021-10-29 12:20:00,66.02,66.03,65.75,65.84,75593.0,60.3463,60.3555,60.0995,60.1818,75593.0
2021-10-29 12:30:00,65.84,65.91,65.78,65.89,60025.0,60.1818,60.2458,60.127,60.2275,60025.0
2021-10-29 12:40:00,65.9,66.01,65.86,65.94,87102.0,60.2366,60.3372,60.2001,60.2732,87102.0
2021-10-29 12:50:00,65.94,66.0,65.76,65.82,67646.0,60.2732,60.3281,60.1087,60.1635,67646.0
2021-10-29 13:00:00,65.82,65.83,65.73,65.81,36167.0,60.1635,60.1727,60.0813,60.1544,36167.0
2021-10-29 13:10:00,65.81,65.83,65.58,65.59,56800.0,60.1544,60.1727,59.9441,59.9533,56800.0
2021-10-29 13:20:00,65.58,65.62,65.52,65.58,58446.0,59.9441,59.9807,59.8893,59.9441,58446.0
2021-10-29 13:30:00,65.57,65.62,65.53,65.58,65617.0,59.935,59.9807,59.8984,59.9441,65617.0
2021-10-29 13:40:00,65.58,65.66,65.49,65.64,71550.0,59.9441,60.0173,59.8619,59.999,71550.0
2021-10-29 13:50:00,65.65,65.68,65.62,65.65,55726.0,60.0081,60.0356,59.9807,60.0081,55726.0
2021-10-29 14:00:00,65.64,65.69,65.6,65.69,53730.0,59.999,60.0447,59.9624,60.0447,53730.0
2021-10-29 14:10:00,65.68,65.74,65.62,65.72,78249.0,60.0356,60.0904,59.9807,60.0721,78249.0
2021-10-29 14:20:00,65.72,65.73,65.61,65.7,63605.0,60.0721,60.0813,59.9716,60.0538,63605.0
2021-10-29 14:30:00,65.69,65.73,65.59,65.69,77857.0,60.0447,60.0813,59.9533,60.0447,77857.0
2021-10-29 14:40:00,65.7,65.8,65.69,65.76,62918.0,60.0538,60.1452,60.0447,60.1087,62918.0
2021-10-29 14:50:00,65.76,65.88,65.76,65.82,62008.0,60.1087,60.2184,60.1087,60.1635,62008.0
2021-10-29 15:00:00,65.83,65.86,65.72,65.76,68332.0,60.1727,60.2001,60.0721,60.1087,68332.0
2021-10-29 15:10:00,65.75,65.79,65.61,65.66,76334.0,60.0995,60.1361,59.9716,60.0173,76334.0
2021-10-29 15:20:00,65.67,65.73,65.63,65.72,80656.0,60.0264,60.0813,59.9899,60.0721,80656.0
2021-10-29 15:30:00,65.72,65.97,65.71,65.94,140232.0,60.0721,60.3006,60.063,60.2732,140232.0
2021-10-29 15:40:00,65.94,66.08,65.94,66.02,158071.0,60.2732,60.4012,60.2732,60.3463,158071.0
2021-10-29 15:50:00,66.01,66.13,65.92,65.96,505974.0,60.3372,60.4469,60.2549,60.2915,505974.0
2021-11-01 09:30:00,66.47,67.11,66.43,67.07,137724.0,60.7577,61.3427,60.7211,61.3061,137724.0
2021-11-01 09:40:00,67.11,67.39,66.93,67.22,139733.0,61.3427,61.5986,61.1781,61.4432,139733.0
2021-11-01 09:50:00,67.24,67.36,67.04,67.04,85033.0,61.4615,61.5712,61.2787,61.2787,85033.0
2021-11-01 10:00:00,67.03,67.23,66.72,67.15,115869.0,61.2695,61.4523,60.9862,61.3792,115869.0
2021-11-01 10:10:00,67.14,67.37,67.05,67.32,85377.0,61.3701,61.5803,61.2878,61.5346,85377.0
2021-11-01 10:20:00,67.34,67.4,67.16,67.28,79125.0,61.5529,61.6077,61.3884,61.4981,79125.0
2021-11-01 10:30:00,67.3,67.41,67.18,67.27,61499.0,61.5163,61.6169,61.4066,61.4889,61499.0
2021-11-01 10:40:00,67.27,67.3,67.1,67.12,72352.0,61.4889,61.5163,61.3335,61.3518,72352.0
2021-11-01 10:50:00,67.09,67.18,67.01,67.13,63369.0,61.3244,61.4066,61.2513,61.3609,63369.0
2021-11-01 11:00:00,67.12,67.2,67.0,67.08,51222.0,61.3518,61.4249,61.2421,61.3152,51222.0
2021-11-01 11:10:00,67.06,67.17,67.04,67.17,42043.0,61.297,61.3975,61.2787,61.3975,42043.0
2021-11-01 11:20:00,67.16,67.17,67.05,67.13,47243.0,61.3884,61.3975,61.2878,61.3609,47243.0
2021-11-01 11:30:00,67.13,67.31,67.05,67.09,73690.0,61.3609,61.5255,61.2878,61.3244,73690.0
2021-11-01 11:40:00,67.1,67.23,67.08,67.19,51006.0,61.3335,61.4523,61.3152,61.4158,51006.0
2021-11-01 11:50:00,67.19,67.23,67.12,67.23,39914.0,61.4158,61.4523,61.3518,61.4523,39914.0
2021-11-01 12:00:00,67.23,67.35,67.21,67.34,33093.0,61.4523,61.562,61.4341,61.5529,33093.0
2021-11-01 12:10:00,67.34,67.37,67.16,67.2,40283.0,61.5529,61.5803,61.3884,61.4249,40283.0
2021-11-01 12:20:00,67.2,67.29,67.17,67.2,39396.0,61.4249,61.5072,61.3975,61.4249,39396.0
2021-11-01 12:30:00,67.2,67.22,67.1,67.18,32126.0,61.4249,61.4432,61.3335,61.4066,32126.0
2021-11-01 12:40:00,67.19,67.25,67.09,67.11,31010.0,61.4158,61.4706,61.3244,61.3427,31010.0
2021-11-01 12:50:00,67.11,67.32,67.1,67.31,31034.0,61.3427,61.5346,61.3335,61.5255,31034.0
2021-11-01 13:00:00,67.31,67.32,67.22,67.31,49735.0,61.5255,61.5346,61.4432,61.5255,49735.0
2021-11-01 13:10:00,67.32,67.33,67.22,67.23,41114.0,61.5346,61.5438,61.4432,61.4523,41114.0
2021-11-01 13:20:00,67.23,67.27,67.11,67.12,50383.0,61.4523,61.4889,61.3427,61.3518,50383.0
2021-11-01 13:30:00,67.12,67.26,67.1,67.24,53093.0,61.3518,61.4798,61.3335,61.4615,53093.0
2021-11-01 13:40:00,67.25,67.25,67.03,67.14,92064.0,61.4706,61.4706,61.2695,61.3701,92064.0
2021-11-01 13:50:00,67.14,67.16,66.99,67.0,38963.0,61.3701,61.3884,61.233,61.2421,38963.0
2021-11-01 14:00:00,66.99,67.03,66.92,67.02,55028.0,61.233,61.2695,61.169,61.2604,55028.0
2021-11-01 14:10:00,67.01,67.06,66.88,66.91,50512.0,61.2513,61.297,61.1324,61.1598,50512.0
2021-11-01 14:20:00,66.91,66.97,66.88,66.95,44572.0,61.1598,61.2147,61.1324,61.1964,44572.0
2021-11-01 14:30:00,66.95,67.01,66.95,66.95,50952.0,61.1964,61.2513,61.1964,61.1964,50952.0
2021-11-01 14:40:00,66.95,67.07,66.92,67.03,60018.0,61.1964,61.3061,61.169,61.2695,60018.0
2021-11-01 14:50:00,67.03,67.11,67.0,67.1,47744.0,61.2695,61.3427,61.2421,61.3335,47744.0
2021-11-01 15:00:00,67.11,67.17,67.08,67.16,62648.0,61.3427,61.3975,61.3152,61.3884,62648.0
2021-11-01 15:10:00,67.15,67.21,67.11,67.13,83534.0,61.3792,61.4341,61.3427,61.3609,83534.0
2021-11-01 15:20:00,67.14,67.2,67.03,67.03,91413.0,61.3701,61.4249,61.2695,61.2695,91413.0
2021-11-01 15:30:00,67.03,67.27,67.03,67.2,132790.0,61.2695,61.4889,61.2695,61.4249,132790.0
2021-11-01 15:40:00,67.2,67.2,67.08,67.1,182754.0,61.4249,61.4249,61.3152,61.3335,182754.0
2021-11-01 15:50:00,67.1,67.25,67.02,67.25,409738.0,61.3335,61.4706,61.2604,61.4706,409738.0
2021-11-02 09:30:00,67.01,68.78,66.75,67.19,327782.0,61.2513,62.8691,61.0136,61.4158,327782.0
2021-11-02 09:40:00,67.17,67.21,66.33,66.4,155197.0,61.3975,61.4341,60.6297,60.6937,155197.0
2021-11-02 09:50:00,66.39,66.81,66.32,66.33,121648.0,60.6845,61.0684,60.6206,60.6297,121648.0
2021-11-02 10:00:00,66.31,66.63,66.09,66.41,149541.0,60.6114,60.9039,60.4103,60.7028,149541.0
2021-11-02 10:10:00,66.42,66.55,66.1,66.12,96145.0,60.712,60.8308,60.4195,60.4377,96145.0
2021-11-02 10:20:00,66.12,66.17,65.62,65.7,139583.0,60.4377,60.4834,59.9807,60.0538,139583.0
2021-11-02 10:30:00,65.68,65.93,65.63,65.82,86994.0,60.0356,60.2641,59.9899,60.1635,86994.0
2021-11-02 10:40:00,65.82,65.82,65.44,65.47,82576.0,60.1635,60.1635,59.8162,59.8436,82576.0
2021-11-02 10:50:00,65.46,65.51,64.76,64.85,213367.0,59.8345,59.8802,59.1946,59.2769,213367.0
2021-11-02 11:00:00,64.85,65.28,64.82,65.08,150870.0,59.2769,59.6699,59.2495,59.4871,150870.0
2021-11-02 11:10:00,65.09,65.1,64.9,64.97,121397.0,59.4963,59.5054,59.3226,59.3866,121397.0
2021-11-02 11:20:00,64.95,65.18,64.91,65.15,100992.0,59.3683,59.5785,59.3317,59.5511,100992.0
2021-11-02 11:30:00,65.15,65.26,64.66,64.68,115462.0,59.5511,59.6516,59.1032,59.1215,115462.0
2021-11-02 11:40:00,64.68,65.1,64.66,64.82,127081.0,59.1215,59.5054,59.1032,59.2495,127081.0
2021-11-02 11:50:00,64.82,64.85,64.47,64.54,124575.0,59.2495,59.2769,58.9295,58.9935,124575.0
2021-11-02 12:00:00,64.53,64.66,64.46,64.47,78247.0,58.9844,59.1032,58.9204,58.9295,78247.0
2021-11-02 12:10:00,64.48,64.79,64.42,64.76,93161.0,58.9387,59.222,58.8838,59.1946,93161.0
2021-11-02 12:20:00,64.75,64.77,64.47,64.5,66388.0,59.1855,59.2038,58.9295,58.957,66388.0
2021-11-02 12:30:00,64.5,64.62,64.39,64.51,94455.0,58.957,59.0666,58.8564,58.9661,94455.0
2021-11-02 12:40:00,64.51,64.56,64.44,64.5,83345.0,58.9661,59.0118,58.9021,58.957,83345.0
2021-11-02 12:50:00,64.51,64.51,64.06,64.18,127591.0,58.9661,58.9661,58.5548,58.6645,127591.0
2021-11-02 13:00:00,64.19,64.54,64.19,64.5,296924.0,58.6736,58.9935,58.6736,58.957,296924.0
2021-11-02 13:10:00,64.48,64.74,64.44,64.72,108065.0,58.9387,59.1763,58.9021,59.1581,108065.0
2021-11-02 13:20:00,64.72,64.91,64.68,64.72,118731.0,59.1581,59.3317,59.1215,59.1581,118731.0
2021-11-02 13:30:00,64.71,64.92,64.62,64.89,99833.0,59.1489,59.3409,59.0666,59.3134,99833.0
2021-11-02 13:40:00,64.85,64.97,64.82,64.92,79297.0,59.2769,59.3866,59.2495,59.3409,79297.0
2021-11-02 13:50:00,64.92,64.99,64.86,64.87,79723.0,59.3409,59.4049,59.286,59.2952,79723.0
2021-11-02 14:00:00,64.88,64.98,64.59,64.59,104501.0,59.3043,59.3957,59.0392,59.0392,104501.0
2021-11-02 14:10:00,64.59,64.61,64.5,64.57,67830.0,59.0392,59.0575,58.957,59.0209,67830.0
2021-11-02 14:20:00,64.58,64.61,64.5,64.59,91979.0,59.0301,59.0575,58.957,59.0392,91979.0
2021-11-02 14:30:00,64.59,64.67,64.53,64.62,81800.0,59.0392,59.1124,58.9844,59.0666,81800.0
2021-11-02 14:40:00,64.61,64.65,64.54,64.64,94424.0,59.0575,59.0941,58.9935,59.0849,94424.0
2021-11-02 14:50:00,64.65,64.68,64.5,64.64,106422.0,59.0941,59.1215,58.957,59.0849,106422.0
2021-11-02 15:00:00,64.65,64.76,64.63,64.76,106774.0,59.0941,59.1946,59.0758,59.1946,106774.0
2021-11-02 15:10:00,64.75,64.91,64.7,64.91,118040.0,59.1855,59.3317,59.1398,59.3317,118040.0
2021-11-02 15:20:00,64.9,65.02,64.8,65.02,138383.0,59.3226,59.4323,59.2312,59.4323,138383.0
2021-11-02 15:30:00,65.02,65.06,64.94,65.01,191708.0,59.4323,59.4688,59.3591,59.4231,191708.0
2021-11-02 15:40:00,65.01,65.04,64.79,64.8,153883.0,59.4231,59.4506,59.222,59.2312,153883.0
2021-11-02 15:50:00,64.79,64.79,64.63,64.64,583480.0,59.222,59.222,59.0758,59.0849,583480.0
2021-11-03 09:30:00,64.24,64.33,63.62,63.71,310191.0,58.7193,58.8016,58.1526,58.2349,310191.0
2021-11-03 09:40:00,63.68,63.73,63.38,63.4,197986.0,58.2074,58.2531,57.9332,57.9515,197986.0
2021-11-03 09:50:00,63.42,63.77,63.27,63.71,162943.0,57.9698,58.2897,57.8327,58.2349,162943.0
2021-11-03 10:00:00,63.71,63.74,63.32,63.74,177985.0,58.2349,58.2623,57.8784,58.2623,177985.0
2021-11-03 10:10:00,63.75,63.97,63.68,63.92,133259.0,58.2714,58.4725,58.2074,58.4268,133259.0
2021-11-03 10:20:00,63.91,64.12,63.87,63.93,115068.0,58.4177,58.6096,58.3811,58.4359,115068.0
2021-11-03 10:30:00,63.9,64.04,63.69,63.91,159041.0,58.4085,58.5365,58.2166,58.4177,159041.0
2021-11-03 10:40:00,63.9,64.08,63.87,64.04,112312.0,58.4085,58.5731,58.3811,58.5365,112312.0
2021-11-03 10:50:00,64.05,64.06,63.9,63.93,132479.0,58.5456,58.5548,58.4085,58.4359,132479.0
2021-11-03 11:00:00,63.93,64.03,63.83,63.89,120949.0,58.4359,58.5274,58.3445,58.3994,120949.0
2021-11-03 11:10:00,63.89,64.03,63.82,64.03,164522.0,58.3994,58.5274,58.3354,58.5274,164522.0
2021-11-03 11:20:00,64.02,64.05,63.89,64.05,224034.0,58.5182,58.5456,58.3994,58.5456,224034.0
2021-11-03 11:30:00,64.05,64.18,63.99,64.1,89701.0,58.5456,58.6645,58.4908,58.5913,89701.0
2021-11-03 11:40:00,64.09,64.1,64.02,64.09,105277.0,58.5822,58.5913,58.5182,58.5822,105277.0
2021-11-03 11:50:00,64.1,64.31,63.98,64.19,97223.0,58.5913,58.7833,58.4816,58.6736,97223.0
2021-11-03 12:00:00,64.18,64.21,64.03,64.07,59757.0,58.6645,58.6919,58.5274,58.5639,59757.0
2021-11-03 12:10:00,64.08,64.12,63.99,64.11,88942.0,58.5731,58.6096,58.4908,58.6005,88942.0
2021-11-03 12:20:00,64.12,64.13,63.71,63.75,105362.0,58.6096,58.6188,58.2349,58.2714,105362.0
2021-11-03 12:30:00,63.74,63.78,63.62,63.67,89702.0,58.2623,58.2988,58.1526,58.1983,89702.0
2021-11-03 12:40:00,63.67,63.67,63.5,63.55,87142.0,58.1983,58.1983,58.0429,58.0886,87142.0
2021-11-03 12:50:00,63.54,63.57,63.41,63.49,93487.0,58.0795,58.1069,57.9606,58.0338,93487.0
2021-11-03 13:00:00,63.49,63.6,63.46,63.57,58379.0,58.0338,58.1343,58.0063,58.1069,58379.0
2021-11-03 13:10:00,63.57,63.58,63.48,63.51,55785.0,58.1069,58.116,58.0246,58.052,55785.0
2021-11-03 13:20:00,63.51,63.56,63.45,63.45,90863.0,58.052,58.0977,57.9972,57.9972,90863.0
2021-11-03 13:30:00,63.46,63.46,63.3,63.36,62607.0,58.0063,58.0063,57.8601,57.9149,62607.0
2021-11-03 13:40:00,63.37,63.37,63.17,63.22,78528.0,57.9241,57.9241,57.7413,57.787,78528.0
2021-11-03 13:50:00,63.22,63.31,63.18,63.29,76924.0,57.787,57.8692,57.7504,57.8509,76924.0
2021-11-03 14:00:00,63.29,63.65,63.25,63.63,80531.0,57.8509,58.18,57.8144,58.1617,80531.0
2021-11-03 14:10:00,63.61,63.78,63.53,63.77,68730.0,58.1434,58.2988,58.0703,58.2897,68730.0
2021-11-03 14:20:00,63.77,63.77,63.57,63.57,56760.0,58.2897,58.2897,58.1069,58.1069,56760.0
2021-11-03 14:30:00,63.57,63.7,63.54,63.55,64133.0,58.1069,58.2257,58.0795,58.0886,64133.0
2021-11-03 14:40:00,63.56,63.85,63.56,63.85,96519.0,58.0977,58.3628,58.0977,58.3628,96519.0
2021-11-03 14:50:00,63.84,63.84,63.59,63.6,71636.0,58.3537,58.3537,58.1252,58.1343,71636.0
2021-11-03 15:00:00,63.61,63.86,63.6,63.85,76877.0,58.1434,58.372,58.1343,58.3628,76877.0
2021-11-03 15:10:00,63.85,64.06,63.84,64.04,82361.0,58.3628,58.5548,58.3537,58.5365,82361.0
2021-11-03 15:20:00,64.04,64.06,63.92,64.01,116385.0,58.5365,58.5548,58.4268,58.5091,116385.0
2021-11-03 15:30:00,64.01,64.03,63.7,63.74,157995.0,58.5091,58.5274,58.2257,58.2623,157995.0
2021-11-03 15:40:00,63.74,63.76,63.58,63.61,203897.0,58.2623,58.2806,58.116,58.1434,203897.0
2021-11-03 15:50:00,63.62,63.84,63.58,63.76,856932.0,58.1526,58.3537,58.116,58.2806,856932.0
2021-11-04 09:30:00,64.44,64.52,63.45,63.49,202798.0,58.9021,58.9752,57.9972,58.0338,202798.0
2021-11-04 09:40:00,63.49,63.82,63.32,63.34,175618.0,58.0338,58.3354,57.8784,57.8967,175618.0
2021-11-04 09:50:00,63.32,63.42,63.21,63.24,116750.0,57.8784,57.9698,57.7778,57.8052,116750.0
2021-11-04 10:00:00,63.25,63.46,63.1,63.22,116145.0,57.8144,58.0063,57.6773,57.787,116145.0
2021-11-04 10:10:00,63.22,63.27,62.69,62.74,138989.0,57.787,57.8327,57.3025,57.3482,138989.0
2021-11-04 10:20:00,62.72,62.81,62.51,62.6,126175.0,57.3299,57.4122,57.138,57.2202,126175.0
2021-11-04 10:30:00,62.62,62.81,62.55,62.76,199967.0,57.2385,57.4122,57.1745,57.3665,199967.0
2021-11-04 10:40:00,62.74,62.87,62.67,62.72,152990.0,57.3482,57.467,57.2842,57.3299,152990.0
2021-11-04 10:50:00,62.71,62.76,62.64,62.73,130252.0,57.3208,57.3665,57.2568,57.3391,130252.0
2021-11-04 11:00:00,62.71,62.72,62.62,62.69,158817.0,57.3208,57.3299,57.2385,57.3025,158817.0
2021-11-04 11:10:00,62.68,62.77,62.43,62.52,345925.0,57.2934,57.3756,57.0649,57.1471,345925.0
2021-11-04 11:20:00,62.5,62.51,62.31,62.44,201198.0,57.1288,57.138,56.9552,57.074,201198.0
2021-11-04 11:30:00,62.43,62.82,62.42,62.81,122253.0,57.0649,57.4213,57.0557,57.4122,122253.0
2021-11-04 11:40:00,62.82,62.83,62.62,62.67,99356.0,57.4213,57.4305,57.2385,57.2842,99356.0
2021-11-04 11:50:00,62.67,63.0,62.62,62.96,91157.0,57.2842,57.5859,57.2385,57.5493,91157.0
2021-11-04 12:00:00,62.97,63.21,62.96,63.16,115322.0,57.5584,57.7778,57.5493,57.7321,115322.0
2021-11-04 12:10:00,63.16,63.16,62.94,63.06,98430.0,57.7321,57.7321,57.531,57.6407,98430.0
2021-11-04 12:20:00,63.06,63.11,62.96,62.98,107338.0,57.6407,57.6864,57.5493,57.5676,107338.0
2021-11-04 12:30:00,62.98,63.11,62.93,63.06,104730.0,57.5676,57.6864,57.5219,57.6407,104730.0
2021-11-04 12:40:00,63.06,63.2,63.06,63.14,226395.0,57.6407,57.7687,57.6407,57.7138,226395.0
2021-11-04 12:50:00,63.15,63.52,63.09,63.13,462320.0,57.723,58.0612,57.6681,57.7047,462320.0
2021-11-04 13:00:00,63.13,63.19,62.99,63.17,131343.0,57.7047,57.7595,57.5767,57.7413,131343.0
2021-11-04 13:10:00,63.18,63.25,63.12,63.14,90614.0,57.7504,57.8144,57.6956,57.7138,90614.0
2021-11-04 13:20:00,63.14,63.28,63.13,63.28,69069.0,57.7138,57.8418,57.7047,57.8418,69069.0
2021-11-04 13:30:00,63.28,63.29,63.08,63.11,94794.0,57.8418,57.8509,57.659,57.6864,94794.0
2021-11-04 13:40:00,63.1,63.24,63.08,63.17,83139.0,57.6773,57.8052,57.659,57.7413,83139.0
2021-11-04 13:50:00,63.19,63.27,63.17,63.21,80975.0,57.7595,57.8327,57.7413,57.7778,80975.0
2021-11-04 14:00:00,63.21,63.32,63.2,63.3,86066.0,57.7778,57.8784,57.7687,57.8601,86066.0
2021-11-04 14:10:00,63.3,63.31,63.16,63.26,119629.0,57.8601,57.8692,57.7321,57.8235,119629.0
2021-11-04 14:20:00,63.26,63.27,63.07,63.22,94337.0,57.8235,57.8327,57.6499,57.787,94337.0
2021-11-04 14:30:00,63.22,63.24,63.1,63.2,107514.0,57.787,57.8052,57.6773,57.7687,107514.0
2021-11-04 14:40:00,63.21,63.31,63.2,63.27,111091.0,57.7778,57.8692,57.7687,57.8327,111091.0
2021-11-04 14:50:00,63.28,63.29,63.23,63.26,102678.0,57.8418,57.8509,57.7961,57.8235,102678.0
2021-11-04 15:00:00,63.25,63.28,63.13,63.2,111801.0,57.8144,57.8418,57.7047,57.7687,111801.0
2021-11-04 15:10:00,63.2,63.37,63.2,63.36,112047.0,57.7687,57.9241,57.7687,57.9149,112047.0
2021-11-04 15:20:00,63.35,63.6,63.35,63.52,157455.0,57.9058,58.1343,57.9058,58.0612,157455.0
2021-11-04 15:30:00,63.52,63.6,63.49,63.55,132849.0,58.0612,58.1343,58.0338,58.0886,132849.0
2021-11-04 15:40:00,63.55,63.55,63.45,63.46,206051.0,58.0886,58.0886,57.9972,58.0063,206051.0
2021-11-04 15:50:00,63.46,63.61,63.35,63.59,551044.0,58.0063,58.1434,57.9058,58.1252,551044.0
2021-11-05 09:30:00,64.73,64.92,64.4,64.66,198028.0,59.1672,59.3409,58.8656,59.1032,198028.0
2021-11-05 09:40:00,64.65,64.95,64.55,64.75,151784.0,59.0941,59.3683,59.0027,59.1855,151784.0
2021-11-05 09:50:00,64.73,64.76,64.21,64.26,96533.0,59.1672,59.1946,58.6919,58.7376,96533.0
2021-11-05 10:00:00,64.25,64.5,64.21,64.33,84150.0,58.7284,58.957,58.6919,58.8016,84150.0
2021-11-05 10:10:00,64.33,64.61,64.29,64.52,120298.0,58.8016,59.0575,58.765,58.9752,120298.0
2021-11-05 10:20:00,64.53,64.64,64.46,64.47,106618.0,58.9844,59.0849,58.9204,58.9295,106618.0
2021-11-05 10:30:00,64.47,64.49,64.21,64.21,90200.0,58.9295,58.9478,58.6919,58.6919,90200.0
2021-11-05 10:40:00,64.21,64.56,64.13,64.56,80085.0,58.6919,59.0118,58.6188,59.0118,80085.0
2021-11-05 10:50:00,64.57,64.68,64.41,64.55,69638.0,59.0209,59.1215,58.8747,59.0027,69638.0
2021-11-05 11:00:00,64.55,64.74,64.48,64.69,73690.0,59.0027,59.1763,58.9387,59.1306,73690.0
2021-11-05 11:10:00,64.7,64.77,64.67,64.75,78897.0,59.1398,59.2038,59.1124,59.1855,78897.0
2021-11-05 11:20:00,64.75,64.77,64.64,64.77,77209.0,59.1855,59.2038,59.0849,59.2038,77209.0
2021-11-05 11:30:00,64.77,64.81,64.69,64.76,92453.0,59.2038,59.2403,59.1306,59.1946,92453.0
2021-11-05 11:40:00,64.75,64.81,64.57,64.64,137649.0,59.1855,59.2403,59.0209,59.0849,137649.0
2021-11-05 11:50:00,64.64,64.76,64.6,64.62,206647.0,59.0849,59.1946,59.0484,59.0666,206647.0
2021-11-05 12:00:00,64.62,64.91,64.62,64.91,134966.0,59.0666,59.3317,59.0666,59.3317,134966.0
2021-11-05 12:10:00,64.9,64.94,64.81,64.86,94549.0,59.3226,59.3591,59.2403,59.286,94549.0
2021-11-05 12:20:00,64.87,64.95,64.82,64.89,76467.0,59.2952,59.3683,59.2495,59.3134,76467.0
2021-11-05 12:30:00,64.89,66.04,64.83,65.98,1029169.0,59.3134,60.3646,59.2586,60.3098,1029169.0
2021-11-05 12:40:00,65.98,66.02,65.75,65.83,425621.0,60.3098,60.3463,60.0995,60.1727,425621.0
2021-11-05 12:50:00,65.82,65.92,65.81,65.9,200182.0,60.1635,60.2549,60.1544,60.2366,200182.0
2021-11-05 13:00:00,65.9,65.95,65.71,65.75,221374.0,60.2366,60.2824,60.063,60.0995,221374.0
2021-11-05 13:10:00,65.73,65.77,65.56,65.63,113841.0,60.0813,60.1178,59.9259,59.9899,113841.0
2021-11-05 13:20:00,65.62,65.67,65.37,65.39,116215.0,59.9807,60.0264,59.7522,59.7705,116215.0
2021-11-05 13:30:00,65.38,65.59,65.37,65.53,65170.0,59.7613,59.9533,59.7522,59.8984,65170.0
2021-11-05 13:40:00,65.53,65.54,65.27,65.39,114143.0,59.8984,59.9076,59.6608,59.7705,114143.0
2021-11-05 13:50:00,65.38,65.58,65.34,65.55,63018.0,59.7613,59.9441,59.7248,59.9167,63018.0
2021-11-05 14:00:00,65.55,65.77,65.49,65.73,83845.0,59.9167,60.1178,59.8619,60.0813,83845.0
2021-11-05 14:10:00,65.73,65.87,65.71,65.73,82678.0,60.0813,60.2092,60.063,60.0813,82678.0
2021-11-05 14:20:00,65.73,65.76,65.54,65.62,82490.0,60.0813,60.1087,59.9076,59.9807,82490.0
2021-11-05 14:30:00,65.61,65.72,65.52,65.7,69029.0,59.9716,60.0721,59.8893,60.0538,69029.0
2021-11-05 14:40:00,65.71,65.73,65.62,65.71,77592.0,60.063,60.0813,59.9807,60.063,77592.0
2021-11-05 14:50:00,65.71,65.9,65.71,65.89,75301.0,60.063,60.2366,60.063,60.2275,75301.0
2021-11-05 15:00:00,65.9,65.9,65.67,65.81,65716.0,60.2366,60.2366,60.0264,60.1544,65716.0
2021-11-05 15:10:00,65.81,66.01,65.8,65.98,127737.0,60.1544,60.3372,60.1452,60.3098,127737.0
2021-11-05 15:20:00,65.97,66.05,65.75,65.78,103460.0,60.3006,60.3738,60.0995,60.127,103460.0
2021-11-05 15:30:00,65.78,65.88,65.78,65.83,134016.0,60.127,60.2184,60.127,60.1727,134016.0
2021-11-05 15:40:00,65.83,65.91,65.66,65.69,183297.0,60.1727,60.2458,60.0173,60.0447,183297.0
2021-11-05 15:50:00,65.69,65.88,65.65,65.81,852678.0,60.0447,60.2184,60.0081,60.1544,852678.0
2021-11-08 09:30:00,66.45,66.85,66.35,66.66,189040.0,60.7394,61.105,60.648,60.9313,189040.0
2021-11-08 09:40:00,66.65,66.99,66.55,66.94,127510.0,60.9222,61.233,60.8308,61.1873,127510.0
2021-11-08 09:50:00,66.95,67.09,66.64,66.73,140701.0,61.1964,61.3244,60.9131,60.9953,140701.0
2021-11-08 10:00:00,66.74,67.09,66.68,67.05,87390.0,61.0045,61.3244,60.9496,61.2878,87390.0
2021-11-08 10:10:00,67.05,67.09,66.86,67.05,69207.0,61.2878,61.3244,61.1141,61.2878,69207.0
2021-11-08 10:20:00,67.07,67.1,66.85,66.85,69033.0,61.3061,61.3335,61.105,61.105,69033.0
2021-11-08 10:30:00,66.85,66.89,66.66,66.78,102568.0,61.105,61.1416,60.9313,61.041,102568.0
2021-11-08 10:40:00,66.79,66.82,66.52,66.62,94648.0,61.0502,61.0776,60.8034,60.8948,94648.0
2021-11-08 10:50:00,66.61,66.7,66.39,66.42,113661.0,60.8856,60.9679,60.6845,60.712,113661.0
2021-11-08 11:00:00,66.42,66.56,66.3,66.37,73113.0,60.712,60.8399,60.6023,60.6663,73113.0
2021-11-08 11:10:00,66.38,66.54,66.37,66.48,81419.0,60.6754,60.8216,60.6663,60.7668,81419.0
2021-11-08 11:20:00,66.47,66.47,66.36,66.37,70071.0,60.7577,60.7577,60.6571,60.6663,70071.0
2021-11-08 11:30:00,66.36,66.46,66.35,66.42,74418.0,60.6571,60.7485,60.648,60.712,74418.0
2021-11-08 11:40:00,66.43,66.53,66.4,66.41,67515.0,60.7211,60.8125,60.6937,60.7028,67515.0
2021-11-08 11:50:00,66.41,66.45,66.31,66.45,57860.0,60.7028,60.7394,60.6114,60.7394,57860.0
2021-11-08 12:00:00,66.44,66.52,66.31,66.34,95159.0,60.7302,60.8034,60.6114,60.6388,95159.0
2021-11-08 12:10:00,66.33,66.35,66.11,66.14,56668.0,60.6297,60.648,60.4286,60.456,56668.0
2021-11-08 12:20:00,66.14,66.38,66.13,66.33,74408.0,60.456,60.6754,60.4469,60.6297,74408.0
2021-11-08 12:30:00,66.33,66.37,66.2,66.2,71755.0,60.6297,60.6663,60.5109,60.5109,71755.0
2021-11-08 12:40:00,66.2,66.24,66.12,66.17,52975.0,60.5109,60.5474,60.4377,60.4834,52975.0
2021-11-08 12:50:00,66.17,66.17,66.05,66.11,75394.0,60.4834,60.4834,60.3738,60.4286,75394.0
2021-11-08 13:00:00,66.12,66.12,65.89,65.9,82252.0,60.4377,60.4377,60.2275,60.2366,82252.0
2021-11-08 13:10:00,65.9,65.92,65.8,65.84,66460.0,60.2366,60.2549,60.1452,60.1818,66460.0
2021-11-08 13:20:00,65.84,66.01,65.83,65.92,102729.0,60.1818,60.3372,60.1727,60.2549,102729.0
2021-11-08 13:30:00,65.92,65.98,65.81,65.87,123694.0,60.2549,60.3098,60.1544,60.2092,123694.0
2021-11-08 13:40:00,65.87,65.88,65.66,65.68,83143.0,60.2092,60.2184,60.0173,60.0356,83143.0
2021-11-08 13:50:00,65.65,65.77,65.63,65.75,43616.0,60.0081,60.1178,59.9899,60.0995,43616.0
2021-11-08 14:00:00,65.77,65.99,65.77,65.96,76438.0,60.1178,60.3189,60.1178,60.2915,76438.0
2021-11-08 14:10:00,65.95,65.96,65.82,65.9,103277.0,60.2824,60.2915,60.1635,60.2366,103277.0
2021-11-08 14:20:00,65.9,66.14,65.86,66.13,68151.0,60.2366,60.456,60.2001,60.4469,68151.0
2021-11-08 14:30:00,66.12,66.21,66.1,66.11,77902.0,60.4377,60.52,60.4195,60.4286,77902.0
2021-11-08 14:40:00,66.11,66.15,66.01,66.06,46375.0,60.4286,60.4652,60.3372,60.3829,46375.0
2021-11-08 14:50:00,66.07,66.16,66.05,66.16,48734.0,60.392,60.4743,60.3738,60.4743,48734.0
2021-11-08 15:00:00,66.16,66.18,66.01,66.06,55781.0,60.4743,60.4926,60.3372,60.3829,55781.0
2021-11-08 15:10:00,66.06,66.06,65.94,66.0,74247.0,60.3829,60.3829,60.2732,60.3281,74247.0
2021-11-08 15:20:00,66.0,66.01,65.84,65.9,95567.0,60.3281,60.3372,60.1818,60.2366,95567.0
2021-11-08 15:30:00,65.9,66.01,65.89,65.98,117059.0,60.2366,60.3372,60.2275,60.3098,117059.0
2021-11-08 15:40:00,65.98,65.98,65.75,65.75,90033.0,60.3098,60.3098,60.0995,60.0995,90033.0
2021-11-08 15:50:00,65.75,65.82,65.66,65.67,321642.0,60.0995,60.1635,60.0173,60.0264,321642.0
2021-11-09 09:30:00,65.71,66.78,65.71,66.34,244738.0,60.063,61.041,60.063,60.6388,244738.0
2021-11-09 09:40:00,66.33,66.39,65.92,65.96,106262.0,60.6297,60.6845,60.2549,60.2915,106262.0
2021-11-09 09:50:00,65.99,66.25,65.73,65.88,80415.0,60.3189,60.5566,60.0813,60.2184,80415.0
2021-11-09 10:00:00,65.87,66.1,65.66,65.82,85335.0,60.2092,60.4195,60.0173,60.1635,85335.0
2021-11-09 10:10:00,65.82,66.22,65.78,66.03,76079.0,60.1635,60.5291,60.127,60.3555,76079.0
2021-11-09 10:20:00,66.03,66.16,65.86,66.15,65243.0,60.3555,60.4743,60.2001,60.4652,65243.0
2021-11-09 10:30:00,66.15,66.22,66.02,66.06,67214.0,60.4652,60.5291,60.3463,60.3829,67214.0
2021-11-09 10:40:00,66.06,66.24,66.05,66.23,76777.0,60.3829,60.5474,60.3738,60.5383,76777.0
2021-11-09 10:50:00,66.22,66.6,66.19,66.5,132150.0,60.5291,60.8765,60.5017,60.7851,132150.0
2021-11-09 11:00:00,66.51,66.69,66.46,66.69,103516.0,60.7942,60.9588,60.7485,60.9588,103516.0
2021-11-09 11:10:00,66.67,66.74,66.53,66.68,89385.0,60.9405,61.0045,60.8125,60.9496,89385.0
2021-11-09 11:20:00,66.67,66.69,66.53,66.67,54354.0,60.9405,60.9588,60.8125,60.9405,54354.0
2021-11-09 11:30:00,66.67,66.88,66.65,66.76,146384.0,60.9405,61.1324,60.9222,61.0227,146384.0
2021-11-09 11:40:00,66.77,66.82,66.66,66.67,68677.0,61.0319,61.0776,60.9313,60.9405,68677.0
2021-11-09 11:50:00,66.67,66.69,66.47,66.47,98568.0,60.9405,60.9588,60.7577,60.7577,98568.0
2021-11-09 12:00:00,66.48,66.65,66.42,66.64,158594.0,60.7668,60.9222,60.712,60.9131,158594.0
2021-11-09 12:10:00,66.67,66.93,66.67,66.92,101036.0,60.9405,61.1781,60.9405,61.169,101036.0
2021-11-09 12:20:00,66.93,67.09,66.92,67.0,145804.0,61.1781,61.3244,61.169,61.2421,145804.0
2021-11-09 12:30:00,67.0,67.27,66.97,67.19,165737.0,61.2421,61.4889,61.2147,61.4158,165737.0
2021-11-09 12:40:00,67.18,67.23,67.07,67.11,98549.0,61.4066,61.4523,61.3061,61.3427,98549.0
2021-11-09 12:50:00,67.1,67.12,67.01,67.08,97511.0,61.3335,61.3518,61.2513,61.3152,97511.0
2021-11-09 13:00:00,67.1,67.13,67.0,67.09,106053.0,61.3335,61.3609,61.2421,61.3244,106053.0
2021-11-09 13:10:00,67.09,67.1,66.82,66.84,96166.0,61.3244,61.3335,61.0776,61.0959,96166.0
2021-11-09 13:20:00,66.84,66.88,66.72,66.79,87806.0,61.0959,61.1324,60.9862,61.0502,87806.0
2021-11-09 13:30:00,66.8,66.83,66.62,66.64,92969.0,61.0593,61.0867,60.8948,60.9131,92969.0
2021-11-09 13:40:00,66.64,66.84,66.64,66.8,105821.0,60.9131,61.0959,60.9131,61.0593,105821.0
2021-11-09 13:50:00,66.8,66.85,66.72,66.75,98338.0,61.0593,61.105,60.9862,61.0136,98338.0
2021-11-09 14:00:00,66.75,66.95,66.74,66.8,85550.0,61.0136,61.1964,61.0045,61.0593,85550.0
2021-11-09 14:10:00,66.8,66.9,66.69,66.89,69312.0,61.0593,61.1507,60.9588,61.1416,69312.0
2021-11-09 14:20:00,66.89,66.92,66.82,66.87,79611.0,61.1416,61.169,61.0776,61.1233,79611.0
2021-11-09 14:30:00,66.87,67.04,66.86,67.03,92461.0,61.1233,61.2787,61.1141,61.2695,92461.0
2021-11-09 14:40:00,67.03,67.09,67.01,67.02,83290.0,61.2695,61.3244,61.2513,61.2604,83290.0
2021-11-09 14:50:00,67.01,67.15,66.99,67.12,89001.0,61.2513,61.3792,61.233,61.3518,89001.0
2021-11-09 15:00:00,67.12,67.16,67.02,67.16,102758.0,61.3518,61.3884,61.2604,61.3884,102758.0
2021-11-09 15:10:00,67.15,67.16,67.0,67.0,111420.0,61.3792,61.3884,61.2421,61.2421,111420.0
2021-11-09 15:20:00,67.01,67.16,67.0,67.14,103305.0,61.2513,61.3884,61.2421,61.3701,103305.0
2021-11-09 15:30:00,67.14,67.17,67.05,67.13,146283.0,61.3701,61.3975,61.2878,61.3609,146283.0
2021-11-09 15:40:00,67.13,67.15,66.99,67.01,176845.0,61.3609,61.3792,61.233,61.2513,176845.0
2021-11-09 15:50:00,67.01,67.16,66.96,67.14,432243.0,61.2513,61.3884,61.2056,61.3701,432243.0
2021-11-10 09:30:00,66.56,67.21,66.56,67.09,124763.0,60.8399,61.4341,60.8399,61.3244,124763.0
2021-11-10 09:40:00,67.08,67.17,66.79,66.95,105191.0,61.3152,61.3975,61.0502,61.1964,105191.0
2021-11-10 09:50:00,66.96,67.27,66.95,67.23,96331.0,61.2056,61.4889,61.1964,61.4523,96331.0
2021-11-10 10:00:00,67.22,67.33,67.04,67.05,106113.0,61.4432,61.5438,61.2787,61.2878,106113.0
2021-11-10 10:10:00,67.06,67.1,66.75,66.86,100866.0,61.297,61.3335,61.0136,61.1141,100866.0
2021-11-10 10:20:00,66.88,67.0,66.72,66.93,92630.0,61.1324,61.2421,60.9862,61.1781,92630.0
2021-11-10 10:30:00,66.92,67.31,66.81,67.22,93723.0,61.169,61.5255,61.0684,61.4432,93723.0
2021-11-10 10:40:00,67.22,67.22,66.8,66.8,67655.0,61.4432,61.4432,61.0593,61.0593,67655.0
2021-11-10 10:50:00,66.79,66.87,66.49,66.59,146090.0,61.0502,61.1233,60.7759,60.8674,146090.0
2021-11-10 11:00:00,66.59,66.62,66.44,66.48,82588.0,60.8674,60.8948,60.7302,60.7668,82588.0
2021-11-10 11:10:00,66.47,66.69,66.46,66.52,88016.0,60.7577,60.9588,60.7485,60.8034,88016.0
2021-11-10 11:20:00,66.52,66.64,66.5,66.61,67742.0,60.8034,60.9131,60.7851,60.8856,67742.0
2021-11-10 11:30:00,66.61,66.84,66.49,66.76,62558.0,60.8856,61.0959,60.7759,61.0227,62558.0
2021-11-10 11:40:00,66.75,66.84,66.68,66.77,52080.0,61.0136,61.0959,60.9496,61.0319,52080.0
2021-11-10 11:50:00,66.77,66.83,66.74,66.76,89274.0,61.0319,61.0867,61.0045,61.0227,89274.0
2021-11-10 12:00:00,66.76,66.79,66.59,66.59,94293.0,61.0227,61.0502,60.8674,60.8674,94293.0
2021-11-10 12:10:00,66.58,66.65,66.54,66.56,80685.0,60.8582,60.9222,60.8216,60.8399,80685.0
2021-11-10 12:20:00,66.55,66.55,66.4,66.43,74875.0,60.8308,60.8308,60.6937,60.7211,74875.0
2021-11-10 12:30:00,66.44,66.49,66.33,66.45,96682.0,60.7302,60.7759,60.6297,60.7394,96682.0
2021-11-10 12:40:00,66.44,66.47,66.19,66.19,69440.0,60.7302,60.7577,60.5017,60.5017,69440.0
2021-11-10 12:50:00,66.2,66.28,66.18,66.18,64835.0,60.5109,60.584,60.4926,60.4926,64835.0
2021-11-10 13:00:00,66.19,66.25,66.06,66.17,78394.0,60.5017,60.5566,60.3829,60.4834,78394.0
2021-11-10 13:10:00,66.17,66.33,66.07,66.08,49358.0,60.4834,60.6297,60.392,60.4012,49358.0
2021-11-10 13:20:00,66.09,66.14,65.98,66.14,60474.0,60.4103,60.456,60.3098,60.456,60474.0
2021-11-10 13:30:00,66.13,66.27,66.13,66.14,33283.0,60.4469,60.5749,60.4469,60.456,33283.0
2021-11-10 13:40:00,66.14,66.18,65.84,65.85,54679.0,60.456,60.4926,60.1818,60.1909,54679.0
2021-11-10 13:50:00,65.85,65.85,65.57,65.72,66051.0,60.1909,60.1909,59.935,60.0721,66051.0
2021-11-10 14:00:00,65.72,65.82,65.61,65.79,68625.0,60.0721,60.1635,59.9716,60.1361,68625.0
2021-11-10 14:10:00,65.79,65.87,65.69,65.83,60742.0,60.1361,60.2092,60.0447,60.1727,60742.0
2021-11-10 14:20:00,65.84,65.85,65.55,65.56,78073.0,60.1818,60.1909,59.9167,59.9259,78073.0
2021-11-10 14:30:00,65.56,65.85,65.42,65.44,249480.0,59.9259,60.1909,59.7979,59.8162,249480.0
2021-11-10 14:40:00,65.44,65.64,65.28,65.62,89313.0,59.8162,59.999,59.6699,59.9807,89313.0
2021-11-10 14:50:00,65.61,65.66,65.48,65.51,73757.0,59.9716,60.0173,59.8527,59.8802,73757.0
2021-11-10 15:00:00,65.51,65.66,65.47,65.57,69631.0,59.8802,60.0173,59.8436,59.935,69631.0
2021-11-10 15:10:00,65.56,65.86,65.56,65.84,50818.0,59.9259,60.2001,59.9259,60.1818,50818.0
2021-11-10 15:20:00,65.84,65.96,65.83,65.89,71880.0,60.1818,60.2915,60.1727,60.2275,71880.0
2021-11-10 15:30:00,65.88,66.0,65.72,65.95,113287.0,60.2184,60.3281,60.0721,60.2824,113287.0
2021-11-10 15:40:00,65.96,66.02,65.5,65.5,112111.0,60.2915,60.3463,59.871,59.871,112111.0
2021-11-10 15:50:00,65.51,65.7,65.48,65.51,335893.0,59.8802,60.0538,59.8527,59.8802,335893.0
2021-11-11 09:30:00,65.61,65.88,65.52,65.75,93080.0,59.9716,60.2184,59.8893,60.0995,93080.0
2021-11-11 09:40:00,65.72,66.02,65.56,65.87,69273.0,60.0721,60.3463,59.9259,60.2092,69273.0
2021-11-11 09:50:00,65.92,66.03,65.8,65.87,54438.0,60.2549,60.3555,60.1452,60.2092,54438.0
2021-11-11 10:00:00,65.86,66.05,65.81,65.92,38387.0,60.2001,60.3738,60.1544,60.2549,38387.0
2021-11-11 10:10:00,65.96,66.15,65.96,65.99,57521.0,60.2915,60.4652,60.2915,60.3189,57521.0
2021-11-11 10:20:00,65.99,66.05,65.86,65.93,59094.0,60.3189,60.3738,60.2001,60.2641,59094.0
2021-11-11 10:30:00,65.92,66.35,65.85,66.28,70228.0,60.2549,60.648,60.1909,60.584,70228.0
2021-11-11 10:40:00,66.29,66.29,65.97,66.08,64044.0,60.5931,60.5931,60.3006,60.4012,64044.0
2021-11-11 10:50:00,66.07,66.25,66.02,66.17,48589.0,60.392,60.5566,60.3463,60.4834,48589.0
2021-11-11 11:00:00,66.17,66.23,66.08,66.23,46872.0,60.4834,60.5383,60.4012,60.5383,46872.0
2021-11-11 11:10:00,66.24,66.3,66.18,66.2,54477.0,60.5474,60.6023,60.4926,60.5109,54477.0
2021-11-11 11:20:00,66.19,66.35,66.06,66.06,79383.0,60.5017,60.648,60.3829,60.3829,79383.0
2021-11-11 11:30:00,66.06,66.43,66.06,66.32,58383.0,60.3829,60.7211,60.3829,60.6206,58383.0
2021-11-11 11:40:00,66.31,66.36,66.25,66.27,68427.0,60.6114,60.6571,60.5566,60.5749,68427.0
2021-11-11 11:50:00,66.28,66.35,66.24,66.29,49167.0,60.584,60.648,60.5474,60.5931,49167.0
2021-11-11 12:00:00,66.3,66.39,66.24,66.38,53020.0,60.6023,60.6845,60.5474,60.6754,53020.0
2021-11-11 12:10:00,66.37,66.38,66.15,66.33,73430.0,60.6663,60.6754,60.4652,60.6297,73430.0
2021-11-11 12:20:00,66.33,66.59,66.33,66.58,47090.0,60.6297,60.8674,60.6297,60.8582,47090.0
2021-11-11 12:30:00,66.57,66.62,66.49,66.62,42574.0,60.8491,60.8948,60.7759,60.8948,42574.0
2021-11-11 12:40:00,66.61,66.77,66.56,66.77,87911.0,60.8856,61.0319,60.8399,61.0319,87911.0
2021-11-11 12:50:00,66.77,66.79,66.62,66.64,50401.0,61.0319,61.0502,60.8948,60.9131,50401.0
2021-11-11 13:00:00,66.64,66.7,66.5,66.5,54414.0,60.9131,60.9679,60.7851,60.7851,54414.0
2021-11-11 13:10:00,66.5,66.69,66.5,66.64,63482.0,60.7851,60.9588,60.7851,60.9131,63482.0
2021-11-11 13:20:00,66.63,66.67,66.51,66.65,40006.0,60.9039,60.9405,60.7942,60.9222,40006.0
2021-11-11 13:30:00,66.65,66.7,66.6,66.6,62572.0,60.9222,60.9679,60.8765,60.8765,62572.0
2021-11-11 13:40:00,66.6,66.62,66.52,66.56,97403.0,60.8765,60.8948,60.8034,60.8399,97403.0
2021-11-11 13:50:00,66.56,66.62,66.47,66.52,89802.0,60.8399,60.8948,60.7577,60.8034,89802.0
2021-11-11 14:00:00,66.51,66.52,66.39,66.47,75836.0,60.7942,60.8034,60.6845,60.7577,75836.0
2021-11-11 14:10:00,66.47,66.47,66.33,66.36,60274.0,60.7577,60.7577,60.6297,60.6571,60274.0
2021-11-11 14:20:00,66.35,66.42,66.3,66.34,43725.0,60.648,60.712,60.6023,60.6388,43725.0
2021-11-11 14:30:00,66.35,66.38,66.31,66.32,50692.0,60.648,60.6754,60.6114,60.6206,50692.0
2021-11-11 14:40:00,66.31,66.43,66.23,66.23,71895.0,60.6114,60.7211,60.5383,60.5383,71895.0
2021-11-11 14:50:00,66.24,66.3,66.2,66.29,43644.0,60.5474,60.6023,60.5109,60.5931,43644.0
2021-11-11 15:00:00,66.28,66.42,66.26,66.38,64423.0,60.584,60.712,60.5657,60.6754,64423.0
2021-11-11 15:10:00,66.38,66.4,66.29,66.34,67314.0,60.6754,60.6937,60.5931,60.6388,67314.0
2021-11-11 15:20:00,66.33,66.36,66.22,66.31,70252.0,60.6297,60.6571,60.5291,60.6114,70252.0
2021-11-11 15:30:00,66.31,66.32,66.13,66.15,99681.0,60.6114,60.6206,60.4469,60.4652,99681.0
2021-11-11 15:40:00,66.15,66.24,66.06,66.06,96693.0,60.4652,60.5474,60.3829,60.3829,96693.0
2021-11-11 15:50:00,66.07,66.13,65.93,65.99,330207.0,60.392,60.4469,60.2641,60.3189,330207.0
2021-11-12 09:30:00,65.58,65.99,65.43,65.79,111222.0,59.9441,60.3189,59.807,60.1361,111222.0
2021-11-12 09:40:00,65.79,66.17,65.77,66.17,101067.0,60.1361,60.4834,60.1178,60.4834,101067.0
2021-11-12 09:50:00,66.19,66.23,65.9,66.0,53055.0,60.5017,60.5383,60.2366,60.3281,53055.0
2021-11-12 10:00:00,66.0,66.02,65.72,66.0,67737.0,60.3281,60.3463,60.0721,60.3281,67737.0
2021-11-12 10:10:00,65.99,66.08,65.84,65.84,101562.0,60.3189,60.4012,60.1818,60.1818,101562.0
2021-11-12 10:20:00,65.85,65.92,65.7,65.84,88627.0,60.1909,60.2549,60.0538,60.1818,88627.0
2021-11-12 10:30:00,65.83,65.94,65.76,65.78,55348.0,60.1727,60.2732,60.1087,60.127,55348.0
2021-11-12 10:40:00,65.79,65.82,65.67,65.72,68808.0,60.1361,60.1635,60.0264,60.0721,68808.0
2021-11-12 10:50:00,65.73,65.74,65.55,65.64,46257.0,60.0813,60.0904,59.9167,59.999,46257.0
2021-11-12 11:00:00,65.64,65.69,65.49,65.53,54439.0,59.999,60.0447,59.8619,59.8984,54439.0
2021-11-12 11:10:00,65.53,65.79,65.46,65.78,59960.0,59.8984,60.1361,59.8345,60.127,59960.0
2021-11-12 11:20:00,65.77,65.8,65.68,65.71,56892.0,60.1178,60.1452,60.0356,60.063,56892.0
2021-11-12 11:30:00,65.7,65.9,65.66,65.88,47576.0,60.0538,60.2366,60.0173,60.2184,47576.0
2021-11-12 11:40:00,65.88,65.95,65.8,65.82,46138.0,60.2184,60.2824,60.1452,60.1635,46138.0
2021-11-12 11:50:00,65.82,65.82,65.72,65.74,32768.0,60.1635,60.1635,60.0721,60.0904,32768.0
2021-11-12 12:00:00,65.73,65.84,65.66,65.67,31579.0,60.0813,60.1818,60.0173,60.0264,31579.0
2021-11-12 12:10:00,65.67,65.89,65.67,65.89,52061.0,60.0264,60.2275,60.0264,60.2275,52061.0
2021-11-12 12:20:00,65.88,65.92,65.77,65.83,62044.0,60.2184,60.2549,60.1178,60.1727,62044.0
2021-11-12 12:30:00,65.84,65.86,65.76,65.84,73578.0,60.1818,60.2001,60.1087,60.1818,73578.0
2021-11-12 12:40:00,65.84,65.84,65.7,65.7,38015.0,60.1818,60.1818,60.0538,60.0538,38015.0
2021-11-12 12:50:00,65.69,65.74,65.65,65.73,43666.0,60.0447,60.0904,60.0081,60.0813,43666.0
2021-11-12 13:00:00,65.73,65.77,65.59,65.74,47295.0,60.0813,60.1178,59.9533,60.0904,47295.0
2021-11-12 13:10:00,65.73,65.78,65.68,65.71,34259.0,60.0813,60.127,60.0356,60.063,34259.0
2021-11-12 13:20:00,65.71,65.79,65.69,65.78,49992.0,60.063,60.1361,60.0447,60.127,49992.0
2021-11-12 13:30:00,65.79,65.81,65.72,65.75,48985.0,60.1361,60.1544,60.0721,60.0995,48985.0
2021-11-12 13:40:00,65.74,65.75,65.49,65.49,54037.0,60.0904,60.0995,59.8619,59.8619,54037.0
2021-11-12 13:50:00,65.49,65.65,65.49,65.64,54229.0,59.8619,60.0081,59.8619,59.999,54229.0
2021-11-12 14:00:00,65.64,65.75,65.64,65.73,79238.0,59.999,60.0995,59.999,60.0813,79238.0
2021-11-12 14:10:00,65.73,65.82,65.73,65.73,56180.0,60.0813,60.1635,60.0813,60.0813,56180.0
2021-11-12 14:20:00,65.74,65.94,65.73,65.86,59158.0,60.0904,60.2732,60.0813,60.2001,59158.0
2021-11-12 14:30:00,65.86,65.88,65.77,65.88,52258.0,60.2001,60.2184,60.1178,60.2184,52258.0
2021-11-12 14:40:00,65.88,65.92,65.83,65.91,40591.0,60.2184,60.2549,60.1727,60.2458,40591.0
2021-11-12 14:50:00,65.91,65.92,65.78,65.78,30964.0,60.2458,60.2549,60.127,60.127,30964.0
2021-11-12 15:00:00,65.78,65.87,65.78,65.87,34488.0,60.127,60.2092,60.127,60.2092,34488.0
2021-11-12 15:10:00,65.86,65.89,65.84,65.87,49016.0,60.2001,60.2275,60.1818,60.2092,49016.0
2021-11-12 15:20:00,65.86,65.9,65.74,65.89,65909.0,60.2001,60.2366,60.0904,60.2275,65909.0
2021-11-12 15:30:00,65.9,65.96,65.8,65.81,83447.0,60.2366,60.2915,60.1452,60.1544,83447.0
2021-11-12 15:40:00,65.82,65.82,65.67,65.69,68836.0,60.1635,60.1635,60.0264,60.0447,68836.0
2021-11-12 15:50:00,65.7,65.83,65.65,65.82,205524.0,60.0538,60.1727,60.0081,60.1635,205524.0
2021-11-15 09:30:00,66.17,66.47,66.0,66.19,140445.0,60.4834,60.7577,60.3281,60.5017,140445.0
2021-11-15 09:40:00,66.19,66.28,65.57,65.62,132852.0,60.5017,60.584,59.935,59.9807,132852.0
2021-11-15 09:50:00,65.63,65.92,65.45,65.85,108629.0,59.9899,60.2549,59.8253,60.1909,108629.0
2021-11-15 10:00:00,65.84,65.98,65.61,65.93,128253.0,60.1818,60.3098,59.9716,60.2641,128253.0
2021-11-15 10:10:00,65.92,66.22,65.81,66.18,162888.0,60.2549,60.5291,60.1544,60.4926,162888.0
2021-11-15 10:20:00,66.17,66.27,65.94,65.96,72240.0,60.4834,60.5749,60.2732,60.2915,72240.0
2021-11-15 10:30:00,65.94,66.1,65.83,66.08,118235.0,60.2732,60.4195,60.1727,60.4012,118235.0
2021-11-15 10:40:00,66.08,66.14,66.01,66.02,74178.0,60.4012,60.456,60.3372,60.3463,74178.0
2021-11-15 10:50:00,66.01,66.11,65.93,65.95,69682.0,60.3372,60.4286,60.2641,60.2824,69682.0
2021-11-15 11:00:00,65.95,66.22,65.94,66.18,62966.0,60.2824,60.5291,60.2732,60.4926,62966.0
2021-11-15 11:10:00,66.17,66.21,66.0,66.0,61121.0,60.4834,60.52,60.3281,60.3281,61121.0
2021-11-15 11:20:00,66.01,66.13,66.01,66.11,74161.0,60.3372,60.4469,60.3372,60.4286,74161.0
2021-11-15 11:30:00,66.11,66.18,65.99,66.16,77122.0,60.4286,60.4926,60.3189,60.4743,77122.0
2021-11-15 11:40:00,66.15,66.18,65.94,66.1,74935.0,60.4652,60.4926,60.2732,60.4195,74935.0
2021-11-15 11:50:00,66.11,66.12,65.94,66.02,49373.0,60.4286,60.4377,60.2732,60.3463,49373.0
2021-11-15 12:00:00,66.01,66.03,65.79,65.86,52550.0,60.3372,60.3555,60.1361,60.2001,52550.0
2021-11-15 12:10:00,65.86,66.02,65.82,65.99,60092.0,60.2001,60.3463,60.1635,60.3189,60092.0
2021-11-15 12:20:00,65.98,66.11,65.95,66.11,36760.0,60.3098,60.4286,60.2824,60.4286,36760.0
2021-11-15 12:30:00,66.1,66.31,66.06,66.26,88566.0,60.4195,60.6114,60.3829,60.5657,88566.0
2021-11-15 12:40:00,66.27,66.34,66.2,66.31,54549.0,60.5749,60.6388,60.5109,60.6114,54549.0
2021-11-15 12:50:00,66.32,66.65,66.32,66.55,65714.0,60.6206,60.9222,60.6206,60.8308,65714.0
2021-11-15 13:00:00,66.55,66.68,66.54,66.66,48073.0,60.8308,60.9496,60.8216,60.9313,48073.0
2021-11-15 13:10:00,66.66,66.72,66.62,66.72,42079.0,60.9313,60.9862,60.8948,60.9862,42079.0
2021-11-15 13:20:00,66.72,66.79,66.68,66.76,57641.0,60.9862,61.0502,60.9496,61.0227,57641.0
2021-11-15 13:30:00,66.77,66.96,66.76,66.95,122106.0,61.0319,61.2056,61.0227,61.1964,122106.0
2021-11-15 13:40:00,66.96,66.98,66.86,66.94,84017.0,61.2056,61.2238,61.1141,61.1873,84017.0
2021-11-15 13:50:00,66.93,67.07,66.92,67.02,114228.0,61.1781,61.3061,61.169,61.2604,114228.0
2021-11-15 14:00:00,67.02,67.08,66.89,67.01,92340.0,61.2604,61.3152,61.1416,61.2513,92340.0
2021-11-15 14:10:00,67.02,67.1,66.99,67.04,93346.0,61.2604,61.3335,61.233,61.2787,93346.0
2021-11-15 14:20:00,67.03,67.04,66.76,66.8,93617.0,61.2695,61.2787,61.0227,61.0593,93617.0
2021-11-15 14:30:00,66.79,66.84,66.73,66.76,70500.0,61.0502,61.0959,60.9953,61.0227,70500.0
2021-11-15 14:40:00,66.75,66.77,66.65,66.67,102669.0,61.0136,61.0319,60.9222,60.9405,102669.0
2021-11-15 14:50:00,66.67,66.68,66.44,66.59,110119.0,60.9405,60.9496,60.7302,60.8674,110119.0
2021-11-15 15:00:00,66.58,66.62,66.45,66.46,111004.0,60.8582,60.8948,60.7394,60.7485,111004.0
2021-11-15 15:10:00,66.45,66.46,66.32,66.39,115840.0,60.7394,60.7485,60.6206,60.6845,115840.0
2021-11-15 15:20:00,66.39,66.47,66.36,66.4,68769.0,60.6845,60.7577,60.6571,60.6937,68769.0
2021-11-15 15:30:00,66.39,66.48,66.26,66.28,142039.0,60.6845,60.7668,60.5657,60.584,142039.0
2021-11-15 15:40:00,66.29,66.42,66.26,66.27,122593.0,60.5931,60.712,60.5657,60.5749,122593.0
2021-11-15 15:50:00,66.27,66.29,66.08,66.13,491890.0,60.5749,60.5931,60.4012,60.4469,491890.0
2021-11-16 09:30:00,65.71,65.85,65.32,65.32,201580.0,60.6002,60.7294,60.2406,60.2406,201580.0
2021-11-16 09:40:00,65.33,65.51,65.13,65.23,141483.0,60.2498,60.4158,60.0653,60.1576,141483.0
2021-11-16 09:50:00,65.24,65.44,65.1,65.14,85701.0,60.1668,60.3512,60.0377,60.0746,85701.0
2021-11-16 10:00:00,65.16,65.25,64.89,64.91,126481.0,60.093,60.176,59.844,59.8625,126481.0
2021-11-16 10:10:00,64.91,64.95,64.51,64.7,172507.0,59.8625,59.8993,59.4936,59.6688,172507.0
2021-11-16 10:20:00,64.72,64.98,64.69,64.78,118678.0,59.6872,59.927,59.6596,59.7426,118678.0
2021-11-16 10:30:00,64.79,65.0,64.77,64.78,70738.0,59.7518,59.9455,59.7333,59.7426,70738.0
2021-11-16 10:40:00,64.79,64.87,64.64,64.69,69348.0,59.7518,59.8256,59.6135,59.6596,69348.0
2021-11-16 10:50:00,64.69,64.83,64.63,64.83,59423.0,59.6596,59.7887,59.6042,59.7887,59423.0
2021-11-16 11:00:00,64.84,65.03,64.74,64.94,60592.0,59.7979,59.9731,59.7057,59.8901,60592.0
2021-11-16 11:10:00,64.93,65.07,64.81,64.95,65815.0,59.8809,60.01,59.7702,59.8993,65815.0
2021-11-16 11:20:00,64.96,65.12,64.95,64.99,55560.0,59.9086,60.0561,59.8993,59.9362,55560.0
2021-11-16 11:30:00,64.98,65.0,64.9,64.95,45787.0,59.927,59.9455,59.8532,59.8993,45787.0
2021-11-16 11:40:00,64.94,65.06,64.92,65.02,64978.0,59.8901,60.0008,59.8717,59.9639,64978.0
2021-11-16 11:50:00,65.02,65.11,64.92,65.1,49291.0,59.9639,60.0469,59.8717,60.0377,49291.0
2021-11-16 12:00:00,65.1,65.18,65.05,65.08,84115.0,60.0377,60.1115,59.9916,60.0192,84115.0
2021-11-16 12:10:00,65.07,65.21,65.07,65.12,56447.0,60.01,60.1391,60.01,60.0561,56447.0
2021-11-16 12:20:00,65.11,65.17,65.03,65.16,54342.0,60.0469,60.1022,59.9731,60.093,54342.0
2021-11-16 12:30:00,65.15,65.22,65.05,65.08,105724.0,60.0838,60.1483,59.9916,60.0192,105724.0
2021-11-16 12:40:00,65.08,65.11,64.9,64.94,164803.0,60.0192,60.0469,59.8532,59.8901,164803.0
2021-11-16 12:50:00,64.95,65.1,64.93,65.09,108356.0,59.8993,60.0377,59.8809,60.0285,108356.0
2021-11-16 13:00:00,65.09,65.21,65.07,65.2,58296.0,60.0285,60.1391,60.01,60.1299,58296.0
2021-11-16 13:10:00,65.19,65.23,65.16,65.2,56034.0,60.1207,60.1576,60.093,60.1299,56034.0
2021-11-16 13:20:00,65.2,65.21,65.01,65.12,86604.0,60.1299,60.1391,59.9547,60.0561,86604.0
2021-11-16 13:30:00,65.13,65.21,65.13,65.18,48375.0,60.0653,60.1391,60.0653,60.1115,48375.0
2021-11-16 13:40:00,65.17,65.22,65.15,65.22,38747.0,60.1022,60.1483,60.0838,60.1483,38747.0
2021-11-16 13:50:00,65.21,65.26,65.15,65.16,51019.0,60.1391,60.1852,60.0838,60.093,51019.0
2021-11-16 14:00:00,65.15,65.2,65.09,65.13,49760.0,60.0838,60.1299,60.0285,60.0653,49760.0
2021-11-16 14:10:00,65.13,65.2,65.11,65.17,177459.0,60.0653,60.1299,60.0469,60.1022,177459.0
2021-11-16 14:20:00,65.17,65.21,65.15,65.2,115488.0,60.1022,60.1391,60.0838,60.1299,115488.0
2021-11-16 14:30:00,65.19,65.21,65.13,65.18,94474.0,60.1207,60.1391,60.0653,60.1115,94474.0
2021-11-16 14:40:00,65.19,65.2,65.13,65.17,58859.0,60.1207,60.1299,60.0653,60.1022,58859.0
2021-11-16 14:50:00,65.17,65.18,65.05,65.07,48244.0,60.1022,60.1115,59.9916,60.01,48244.0
2021-11-16 15:00:00,65.07,65.13,65.02,65.12,57321.0,60.01,60.0653,59.9639,60.0561,57321.0
2021-11-16 15:10:00,65.13,65.22,65.07,65.16,77273.0,60.0653,60.1483,60.01,60.093,77273.0
2021-11-16 15:20:00,65.16,65.17,65.03,65.05,68168.0,60.093,60.1022,59.9731,59.9916,68168.0
2021-11-16 15:30:00,65.05,65.11,65.02,65.03,99126.0,59.9916,60.0469,59.9639,59.9731,99126.0
2021-11-16 15:40:00,65.03,65.11,65.0,65.01,142162.0,59.9731,60.0469,59.9455,59.9547,142162.0
2021-11-16 15:50:00,65.01,65.04,64.81,64.85,350443.0,59.9547,59.9823,59.7702,59.8071,350443.0
2021-11-17 09:30:00,64.02,64.57,63.96,64.54,163502.0,59.0417,59.5489,58.9863,59.5212,163502.0
2021-11-17 09:40:00,64.54,65.03,64.53,64.99,114632.0,59.5212,59.9731,59.512,59.9362,114632.0
2021-11-17 09:50:00,64.98,65.0,64.61,64.74,65634.0,59.927,59.9455,59.5858,59.7057,65634.0
2021-11-17 10:00:00,64.74,64.88,64.54,64.87,109488.0,59.7057,59.8348,59.5212,59.8256,109488.0
2021-11-17 10:10:00,64.89,64.91,64.75,64.79,106929.0,59.844,59.8625,59.7149,59.7518,106929.0
2021-11-17 10:20:00,64.79,65.02,64.69,64.85,81692.0,59.7518,59.9639,59.6596,59.8071,81692.0
2021-11-17 10:30:00,64.85,65.06,64.85,65.0,70098.0,59.8071,60.0008,59.8071,59.9455,70098.0
2021-11-17 10:40:00,64.99,65.1,64.91,65.01,79495.0,59.9362,60.0377,59.8625,59.9547,79495.0
2021-11-17 10:50:00,65.01,65.03,64.89,64.89,62409.0,59.9547,59.9731,59.844,59.844,62409.0
2021-11-17 11:00:00,64.89,64.9,64.78,64.79,47969.0,59.844,59.8532,59.7426,59.7518,47969.0
2021-11-17 11:10:00,64.78,64.93,64.67,64.72,81052.0,59.7426,59.8809,59.6411,59.6872,81052.0
2021-11-17 11:20:00,64.73,64.73,64.41,64.53,67909.0,59.6965,59.6965,59.4013,59.512,67909.0
2021-11-17 11:30:00,64.53,64.61,64.49,64.58,46084.0,59.512,59.5858,59.4751,59.5581,46084.0
2021-11-17 11:40:00,64.59,64.59,64.43,64.45,51704.0,59.5673,59.5673,59.4198,59.4382,51704.0
2021-11-17 11:50:00,64.45,64.48,64.36,64.44,44769.0,59.4382,59.4659,59.3552,59.429,44769.0
2021-11-17 12:00:00,64.44,64.5,64.3,64.33,61344.0,59.429,59.4843,59.2999,59.3276,61344.0
2021-11-17 12:10:00,64.33,64.34,64.07,64.09,70214.0,59.3276,59.3368,59.0878,59.1062,70214.0
2021-11-17 12:20:00,64.11,64.12,63.9,63.92,99282.0,59.1247,59.1339,58.931,58.9494,99282.0
2021-11-17 12:30:00,63.93,64.07,63.8,64.07,65754.0,58.9587,59.0878,58.8388,59.0878,65754.0
2021-11-17 12:40:00,64.07,64.09,63.87,63.99,64647.0,59.0878,59.1062,58.9033,59.014,64647.0
2021-11-17 12:50:00,63.99,64.22,63.99,64.15,57410.0,59.014,59.2261,59.014,59.1616,57410.0
2021-11-17 13:00:00,64.15,64.22,64.08,64.1,51512.0,59.1616,59.2261,59.097,59.1154,51512.0
2021-11-17 13:10:00,64.11,64.12,63.94,64.01,51588.0,59.1247,59.1339,58.9679,59.0324,51588.0
2021-11-17 13:20:00,64.01,64.11,63.99,64.07,53892.0,59.0324,59.1247,59.014,59.0878,53892.0
2021-11-17 13:30:00,64.08,64.11,63.94,64.01,47967.0,59.097,59.1247,58.9679,59.0324,47967.0
2021-11-17 13:40:00,64.01,64.03,63.89,63.9,52111.0,59.0324,59.0509,58.9218,58.931,52111.0
2021-11-17 13:50:00,63.9,63.92,63.73,63.86,97597.0,58.931,58.9494,58.7742,58.8941,97597.0
2021-11-17 14:00:00,63.86,63.89,63.75,63.82,60098.0,58.8941,58.9218,58.7927,58.8572,60098.0
2021-11-17 14:10:00,63.82,63.82,63.6,63.61,119041.0,58.8572,58.8572,58.6543,58.6635,119041.0
2021-11-17 14:20:00,63.62,63.62,63.48,63.53,97307.0,58.6728,58.6728,58.5437,58.5898,97307.0
2021-11-17 14:30:00,63.52,63.67,63.5,63.61,81656.0,58.5805,58.7189,58.5621,58.6635,81656.0
2021-11-17 14:40:00,63.61,63.65,63.53,63.58,61480.0,58.6635,58.7004,58.5898,58.6359,61480.0
2021-11-17 14:50:00,63.58,63.63,63.34,63.44,123273.0,58.6359,58.682,58.4145,58.5068,123273.0
2021-11-17 15:00:00,63.45,63.61,63.41,63.61,75042.0,58.516,58.6635,58.4791,58.6635,75042.0
2021-11-17 15:10:00,63.61,63.61,63.42,63.44,104651.0,58.6635,58.6635,58.4883,58.5068,104651.0
2021-11-17 15:20:00,63.44,63.57,63.43,63.51,97459.0,58.5068,58.6267,58.4975,58.5713,97459.0
2021-11-17 15:30:00,63.51,63.54,63.4,63.41,122833.0,58.5713,58.599,58.4699,58.4791,122833.0
2021-11-17 15:40:00,63.4,63.49,63.34,63.42,187934.0,58.4699,58.5529,58.4145,58.4883,187934.0
2021-11-17 15:50:00,63.41,63.6,63.4,63.59,558603.0,58.4791,58.6543,58.4699,58.6451,558603.0
2021-11-18 09:30:00,63.41,63.9,63.41,63.89,163262.0,58.4791,58.931,58.4791,58.9218,163262.0
2021-11-18 09:40:00,63.89,64.02,63.2,63.2,97751.0,58.9218,59.0417,58.2854,58.2854,97751.0
2021-11-18 09:50:00,63.2,63.27,62.97,62.97,61668.0,58.2854,58.35,58.0733,58.0733,61668.0
2021-11-18 10:00:00,62.96,63.19,62.68,62.68,92776.0,58.0641,58.2762,57.8059,57.8059,92776.0
2021-11-18 10:10:00,62.67,62.68,62.24,62.25,127054.0,57.7966,57.8059,57.4001,57.4093,127054.0
2021-11-18 10:20:00,62.24,62.35,62.0,62.15,86439.0,57.4001,57.5015,57.1787,57.3171,86439.0
2021-11-18 10:30:00,62.16,62.57,62.15,62.3,106056.0,57.3263,57.7044,57.3171,57.4554,106056.0
2021-11-18 10:40:00,62.32,62.51,62.21,62.24,131943.0,57.4739,57.6491,57.3724,57.4001,131943.0
2021-11-18 10:50:00,62.23,62.39,62.09,62.23,190114.0,57.3909,57.5384,57.2617,57.3909,190114.0
2021-11-18 11:00:00,62.22,62.59,62.19,62.58,158471.0,57.3816,57.7229,57.354,57.7136,158471.0
2021-11-18 11:10:00,62.57,62.97,62.55,62.81,204951.0,57.7044,58.0733,57.686,57.9258,204951.0
2021-11-18 11:20:00,62.82,62.89,62.73,62.77,142171.0,57.935,57.9995,57.852,57.8889,142171.0
2021-11-18 11:30:00,62.77,63.1,62.75,63.1,134360.0,57.8889,58.1932,57.8704,58.1932,134360.0
2021-11-18 11:40:00,63.1,63.1,62.9,62.98,151646.0,58.1932,58.1932,58.0088,58.0825,151646.0
2021-11-18 11:50:00,62.97,63.1,62.93,63.02,105461.0,58.0733,58.1932,58.0364,58.1194,105461.0
2021-11-18 12:00:00,63.02,63.15,62.94,62.95,94597.0,58.1194,58.2393,58.0456,58.0549,94597.0
2021-11-18 12:10:00,62.94,63.01,62.8,62.86,55374.0,58.0456,58.1102,57.9165,57.9719,55374.0
2021-11-18 12:20:00,62.86,63.04,62.85,62.9,58730.0,57.9719,58.1379,57.9626,58.0088,58730.0
2021-11-18 12:30:00,62.9,63.1,62.86,62.96,75400.0,58.0088,58.1932,57.9719,58.0641,75400.0
2021-11-18 12:40:00,62.97,63.01,62.82,62.87,58838.0,58.0733,58.1102,57.935,57.9811,58838.0
2021-11-18 12:50:00,62.87,62.88,62.63,62.64,59616.0,57.9811,57.9903,57.7598,57.769,59616.0
2021-11-18 13:00:00,62.64,62.78,62.61,62.65,52926.0,57.769,57.8981,57.7413,57.7782,52926.0
2021-11-18 13:10:00,62.65,62.69,62.55,62.56,52567.0,57.7782,57.8151,57.686,57.6952,52567.0
2021-11-18 13:20:00,62.55,62.71,62.51,62.71,75610.0,57.686,57.8335,57.6491,57.8335,75610.0
2021-11-18 13:30:00,62.72,62.81,62.62,62.64,85153.0,57.8428,57.9258,57.7505,57.769,85153.0
2021-11-18 13:40:00,62.64,62.7,62.58,62.59,67476.0,57.769,57.8243,57.7136,57.7229,67476.0
2021-11-18 13:50:00,62.58,62.63,62.54,62.61,55344.0,57.7136,57.7598,57.6768,57.7413,55344.0
2021-11-18 14:00:00,62.61,62.67,62.52,62.53,95590.0,57.7413,57.7966,57.6583,57.6675,95590.0
2021-11-18 14:10:00,62.53,62.53,62.34,62.35,106357.0,57.6675,57.6675,57.4923,57.5015,106357.0
2021-11-18 14:20:00,62.34,62.39,62.22,62.24,137165.0,57.4923,57.5384,57.3816,57.4001,137165.0
2021-11-18 14:30:00,62.23,62.43,62.19,62.37,105931.0,57.3909,57.5753,57.354,57.52,105931.0
2021-11-18 14:40:00,62.38,62.54,62.35,62.51,68624.0,57.5292,57.6768,57.5015,57.6491,68624.0
2021-11-18 14:50:00,62.5,62.62,62.49,62.59,63735.0,57.6399,57.7505,57.6306,57.7229,63735.0
2021-11-18 15:00:00,62.58,62.65,62.51,62.57,97151.0,57.7136,57.7782,57.6491,57.7044,97151.0
2021-11-18 15:10:00,62.58,62.61,62.49,62.55,87738.0,57.7136,57.7413,57.6306,57.686,87738.0
2021-11-18 15:20:00,62.55,62.7,62.53,62.68,83044.0,57.686,57.8243,57.6675,57.8059,83044.0
2021-11-18 15:30:00,62.67,62.71,62.59,62.59,206585.0,57.7966,57.8335,57.7229,57.7229,206585.0
2021-11-18 15:40:00,62.6,62.77,62.58,62.73,248890.0,57.7321,57.8889,57.7136,57.852,248890.0
2021-11-18 15:50:00,62.72,62.8,62.62,62.7,783240.0,57.8428,57.9165,57.7505,57.8243,783240.0
2021-11-19 09:30:00,61.36,62.1,61.1,61.62,352221.0,56.5885,57.271,56.3487,56.8283,352221.0
2021-11-19 09:40:00,61.63,61.64,61.21,61.37,201452.0,56.8375,56.8467,56.4502,56.5977,201452.0
2021-11-19 09:50:00,61.38,61.38,60.83,60.99,185050.0,56.607,56.607,56.0997,56.2473,185050.0
2021-11-19 10:00:00,60.98,61.0,60.44,60.63,228182.0,56.2381,56.2565,55.7401,55.9153,228182.0
2021-11-19 10:10:00,60.63,60.76,60.35,60.63,219419.0,55.9153,56.0352,55.6571,55.9153,219419.0
2021-11-19 10:20:00,60.63,61.19,60.63,61.12,182584.0,55.9153,56.4317,55.9153,56.3672,182584.0
2021-11-19 10:30:00,61.12,61.36,61.02,61.11,220591.0,56.3672,56.5885,56.2749,56.358,220591.0
2021-11-19 10:40:00,61.11,61.38,61.1,61.31,120705.0,56.358,56.607,56.3487,56.5424,120705.0
2021-11-19 10:50:00,61.31,61.42,61.13,61.2,113233.0,56.5424,56.6438,56.3764,56.441,113233.0
2021-11-19 11:00:00,61.21,61.35,61.12,61.2,151187.0,56.4502,56.5793,56.3672,56.441,151187.0
2021-11-19 11:10:00,61.2,61.23,60.9,60.99,77882.0,56.441,56.4686,56.1643,56.2473,77882.0
2021-11-19 11:20:00,60.98,61.03,60.87,60.98,70474.0,56.2381,56.2842,56.1366,56.2381,70474.0
2021-11-19 11:30:00,60.97,60.98,60.54,60.61,103592.0,56.2288,56.2381,55.8323,55.8968,103592.0
2021-11-19 11:40:00,60.62,60.95,60.62,60.79,96467.0,55.9061,56.2104,55.9061,56.0628,96467.0
2021-11-19 11:50:00,60.79,60.81,60.64,60.64,60342.0,56.0628,56.0813,55.9245,55.9245,60342.0
2021-11-19 12:00:00,60.66,60.73,60.58,60.7,54002.0,55.9429,56.0075,55.8692,55.9798,54002.0
2021-11-19 12:10:00,60.71,60.81,60.63,60.8,140663.0,55.9891,56.0813,55.9153,56.0721,140663.0
2021-11-19 12:20:00,60.8,61.02,60.79,60.96,54808.0,56.0721,56.2749,56.0628,56.2196,54808.0
2021-11-19 12:30:00,60.96,61.16,60.9,61.1,80758.0,56.2196,56.4041,56.1643,56.3487,80758.0
2021-11-19 12:40:00,61.1,61.11,61.0,61.03,55105.0,56.3487,56.358,56.2565,56.2842,55105.0
2021-11-19 12:50:00,61.04,61.11,61.0,61.01,68031.0,56.2934,56.358,56.2565,56.2657,68031.0
2021-11-19 13:00:00,61.02,61.07,60.89,60.94,86945.0,56.2749,56.3211,56.1551,56.2012,86945.0
2021-11-19 13:10:00,60.94,61.08,60.93,61.04,114761.0,56.2012,56.3303,56.1919,56.2934,114761.0
2021-11-19 13:20:00,61.05,61.06,60.87,60.9,85709.0,56.3026,56.3118,56.1366,56.1643,85709.0
2021-11-19 13:30:00,60.89,60.96,60.73,60.74,99556.0,56.1551,56.2196,56.0075,56.0167,99556.0
2021-11-19 13:40:00,60.73,60.73,60.64,60.72,54598.0,56.0075,56.0075,55.9245,55.9983,54598.0
2021-11-19 13:50:00,60.72,60.78,60.65,60.76,71833.0,55.9983,56.0536,55.9337,56.0352,71833.0
2021-11-19 14:00:00,60.75,60.84,60.69,60.71,69939.0,56.0259,56.1089,55.9706,55.9891,69939.0
2021-11-19 14:10:00,60.71,60.79,60.66,60.72,62902.0,55.9891,56.0628,55.9429,55.9983,62902.0
2021-11-19 14:20:00,60.72,60.77,60.64,60.68,80932.0,55.9983,56.0444,55.9245,55.9614,80932.0
2021-11-19 14:30:00,60.68,60.69,60.56,60.67,100584.0,55.9614,55.9706,55.8507,55.9522,100584.0
2021-11-19 14:40:00,60.67,60.72,60.52,60.56,68805.0,55.9522,55.9983,55.8138,55.8507,68805.0
2021-11-19 14:50:00,60.56,60.64,60.33,60.35,98542.0,55.8507,55.9245,55.6386,55.6571,98542.0
2021-11-19 15:00:00,60.36,60.48,60.31,60.37,117250.0,55.6663,55.7769,55.6202,55.6755,117250.0
2021-11-19 15:10:00,60.36,60.41,60.17,60.29,169007.0,55.6663,55.7124,55.491,55.6017,169007.0
2021-11-19 15:20:00,60.28,60.44,60.2,60.32,156894.0,55.5925,55.7401,55.5187,55.6294,156894.0
2021-11-19 15:30:00,60.33,60.48,60.2,60.32,240581.0,55.6386,55.7769,55.5187,55.6294,240581.0
2021-11-19 15:40:00,60.32,60.46,60.21,60.45,323880.0,55.6294,55.7585,55.5279,55.7493,323880.0
2021-11-19 15:50:00,60.45,60.45,60.25,60.31,634454.0,55.7493,55.7493,55.5648,55.6202,634454.0
2021-11-22 09:30:00,60.2,60.82,60.2,60.71,188806.0,55.5187,56.0905,55.5187,55.9891,188806.0
2021-11-22 09:40:00,60.69,60.99,60.43,60.97,181502.0,55.9706,56.2473,55.7308,56.2288,181502.0
2021-11-22 09:50:00,60.98,61.15,60.8,61.08,165129.0,56.2381,56.3948,56.0721,56.3303,165129.0
2021-11-22 10:00:00,61.09,61.53,61.09,61.53,93741.0,56.3395,56.7453,56.3395,56.7453,93741.0
2021-11-22 10:10:00,61.53,61.72,61.43,61.56,100707.0,56.7453,56.9205,56.6531,56.773,100707.0
2021-11-22 10:20:00,61.55,61.86,61.55,61.83,97653.0,56.7637,57.0496,56.7637,57.022,97653.0
2021-11-22 10:30:00,61.86,61.98,61.63,61.67,176057.0,57.0496,57.1603,56.8375,56.8744,176057.0
2021-11-22 10:40:00,61.65,61.82,61.63,61.68,60926.0,56.856,57.0127,56.8375,56.8836,60926.0
2021-11-22 10:50:00,61.67,61.73,61.57,61.69,62233.0,56.8744,56.9297,56.7822,56.8928,62233.0
2021-11-22 11:00:00,61.7,61.83,61.58,61.62,65924.0,56.9021,57.022,56.7914,56.8283,65924.0
2021-11-22 11:10:00,61.62,61.99,61.62,61.89,74602.0,56.8283,57.1695,56.8283,57.0773,74602.0
2021-11-22 11:20:00,61.88,62.06,61.84,61.9,44760.0,57.0681,57.2341,57.0312,57.0865,44760.0
2021-11-22 11:30:00,61.9,61.92,61.7,61.91,68069.0,57.0865,57.105,56.9021,57.0957,68069.0
2021-11-22 11:40:00,61.9,61.9,61.61,61.75,71619.0,57.0865,57.0865,56.8191,56.9482,71619.0
2021-11-22 11:50:00,61.76,61.76,61.33,61.47,52839.0,56.9574,56.9574,56.5608,56.69,52839.0
2021-11-22 12:00:00,61.47,61.61,61.45,61.52,73046.0,56.69,56.8191,56.6715,56.7361,73046.0
2021-11-22 12:10:00,61.52,61.77,61.52,61.77,54870.0,56.7361,56.9666,56.7361,56.9666,54870.0
2021-11-22 12:20:00,61.8,61.87,61.69,61.86,152704.0,56.9943,57.0589,56.8928,57.0496,152704.0
2021-11-22 12:30:00,61.85,61.98,61.81,61.82,65254.0,57.0404,57.1603,57.0035,57.0127,65254.0
2021-11-22 12:40:00,61.82,61.87,61.67,61.7,48909.0,57.0127,57.0589,56.8744,56.9021,48909.0
2021-11-22 12:50:00,61.68,61.76,61.57,61.74,66811.0,56.8836,56.9574,56.7822,56.939,66811.0
2021-11-22 13:00:00,61.74,61.99,61.74,61.9,55492.0,56.939,57.1695,56.939,57.0865,55492.0
2021-11-22 13:10:00,61.91,62.07,61.89,62.05,46706.0,57.0957,57.2433,57.0773,57.2249,46706.0
2021-11-22 13:20:00,62.05,62.09,61.94,62.02,56514.0,57.2249,57.2617,57.1234,57.1972,56514.0
2021-11-22 13:30:00,62.02,62.26,62.02,62.17,56107.0,57.1972,57.4185,57.1972,57.3355,56107.0
2021-11-22 13:40:00,62.17,62.26,62.1,62.11,69211.0,57.3355,57.4185,57.271,57.2802,69211.0
2021-11-22 13:50:00,62.11,62.28,62.1,62.25,71784.0,57.2802,57.437,57.271,57.4093,71784.0
2021-11-22 14:00:00,62.24,62.33,62.13,62.14,75033.0,57.4001,57.4831,57.2986,57.3079,75033.0
2021-11-22 14:10:00,62.13,62.18,62.09,62.17,103720.0,57.2986,57.3447,57.2617,57.3355,103720.0
2021-11-22 14:20:00,62.16,62.34,62.15,62.33,101982.0,57.3263,57.4923,57.3171,57.4831,101982.0
2021-11-22 14:30:00,62.33,62.38,62.27,62.31,87682.0,57.4831,57.5292,57.4277,57.4646,87682.0
2021-11-22 14:40:00,62.31,62.31,62.2,62.23,81518.0,57.4646,57.4646,57.3632,57.3909,81518.0
2021-11-22 14:50:00,62.23,62.38,62.22,62.3,153879.0,57.3909,57.5292,57.3816,57.4554,153879.0
2021-11-22 15:00:00,62.3,62.38,62.27,62.38,137097.0,57.4554,57.5292,57.4277,57.5292,137097.0
2021-11-22 15:10:00,62.39,62.52,62.32,62.39,126960.0,57.5384,57.6583,57.4739,57.5384,126960.0
2021-11-22 15:20:00,62.4,62.44,62.32,62.34,99728.0,57.5476,57.5845,57.4739,57.4923,99728.0
2021-11-22 15:30:00,62.34,62.42,62.13,62.16,127438.0,57.4923,57.5661,57.2986,57.3263,127438.0
2021-11-22 15:40:00,62.16,62.25,62.05,62.06,257440.0,57.3263,57.4093,57.2249,57.2341,257440.0
2021-11-22 15:50:00,62.06,62.1,61.68,61.7,441689.0,57.2341,57.271,56.8836,56.9021,441689.0
2021-11-23 09:30:00,62.42,63.13,62.26,62.96,183139.0,57.5661,58.2209,57.4185,58.0641,183139.0
2021-11-23 09:40:00,62.96,63.25,62.93,62.93,154791.0,58.0641,58.3315,58.0364,58.0364,154791.0
2021-11-23 09:50:00,62.91,63.1,62.74,62.93,96719.0,58.018,58.1932,57.8612,58.0364,96719.0
2021-11-23 10:00:00,62.93,63.27,62.86,63.17,205973.0,58.0364,58.35,57.9719,58.2578,205973.0
2021-11-23 10:10:00,63.18,63.62,63.05,63.6,127764.0,58.267,58.6728,58.1471,58.6543,127764.0
2021-11-23 10:20:00,63.61,63.61,63.22,63.32,154038.0,58.6635,58.6635,58.3039,58.3961,154038.0
2021-11-23 10:30:00,63.31,63.38,63.01,63.09,116906.0,58.3869,58.4514,58.1102,58.184,116906.0
2021-11-23 10:40:00,63.09,63.24,62.98,63.1,206515.0,58.184,58.3223,58.0825,58.1932,206515.0
2021-11-23 10:50:00,63.1,63.29,62.9,62.94,171579.0,58.1932,58.3684,58.0088,58.0456,171579.0
2021-11-23 11:00:00,62.95,63.03,62.75,62.99,95480.0,58.0549,58.1286,57.8704,58.0918,95480.0
2021-11-23 11:10:00,63.0,63.35,63.0,63.14,98169.0,58.101,58.4238,58.101,58.2301,98169.0
2021-11-23 11:20:00,63.13,63.41,63.11,63.34,64605.0,58.2209,58.4791,58.2024,58.4145,64605.0
2021-11-23 11:30:00,63.33,63.76,63.29,63.74,86941.0,58.4053,58.8019,58.3684,58.7834,86941.0
2021-11-23 11:40:00,63.74,63.83,63.62,63.65,81913.0,58.7834,58.8664,58.6728,58.7004,81913.0
2021-11-23 11:50:00,63.69,63.73,63.56,63.63,54077.0,58.7373,58.7742,58.6174,58.682,54077.0
2021-11-23 12:00:00,63.63,63.69,63.43,63.56,59043.0,58.682,58.7373,58.4975,58.6174,59043.0
2021-11-23 12:10:00,63.57,63.67,63.38,63.65,224884.0,58.6267,58.7189,58.4514,58.7004,224884.0
2021-11-23 12:20:00,63.65,63.82,63.58,63.8,50022.0,58.7004,58.8572,58.6359,58.8388,50022.0
2021-11-23 12:30:00,63.79,63.99,63.78,63.9,90254.0,58.8295,59.014,58.8203,58.931,90254.0
2021-11-23 12:40:00,63.9,63.98,63.83,63.94,49163.0,58.931,59.0048,58.8664,58.9679,49163.0
2021-11-23 12:50:00,63.93,63.94,63.7,63.77,43275.0,58.9587,58.9679,58.7465,58.8111,43275.0
2021-11-23 13:00:00,63.77,63.94,63.73,63.74,62979.0,58.8111,58.9679,58.7742,58.7834,62979.0
2021-11-23 13:10:00,63.73,63.76,63.63,63.65,51382.0,58.7742,58.8019,58.682,58.7004,51382.0
2021-11-23 13:20:00,63.66,63.83,63.64,63.82,56625.0,58.7097,58.8664,58.6912,58.8572,56625.0
2021-11-23 13:30:00,63.82,63.89,63.79,63.8,43453.0,58.8572,58.9218,58.8295,58.8388,43453.0
2021-11-23 13:40:00,63.79,63.9,63.7,63.83,45932.0,58.8295,58.931,58.7465,58.8664,45932.0
2021-11-23 13:50:00,63.83,63.96,63.77,63.82,67342.0,58.8664,58.9863,58.8111,58.8572,67342.0
2021-11-23 14:00:00,63.83,63.88,63.77,63.87,58411.0,58.8664,58.9125,58.8111,58.9033,58411.0
2021-11-23 14:10:00,63.88,63.91,63.65,63.71,60323.0,58.9125,58.9402,58.7004,58.7558,60323.0
2021-11-23 14:20:00,63.71,63.87,63.6,63.61,141563.0,58.7558,58.9033,58.6543,58.6635,141563.0
2021-11-23 14:30:00,63.61,63.69,63.41,63.62,91570.0,58.6635,58.7373,58.4791,58.6728,91570.0
2021-11-23 14:40:00,63.62,63.9,63.61,63.9,82330.0,58.6728,58.931,58.6635,58.931,82330.0
2021-11-23 14:50:00,63.9,63.94,63.74,63.81,92477.0,58.931,58.9679,58.7834,58.848,92477.0
2021-11-23 15:00:00,63.82,63.93,63.75,63.89,84642.0,58.8572,58.9587,58.7927,58.9218,84642.0
2021-11-23 15:10:00,63.89,63.89,63.72,63.76,131122.0,58.9218,58.9218,58.765,58.8019,131122.0
2021-11-23 15:20:00,63.76,63.79,63.56,63.61,155123.0,58.8019,58.8295,58.6174,58.6635,155123.0
2021-11-23 15:30:00,63.62,63.75,63.48,63.68,241196.0,58.6728,58.7927,58.5437,58.7281,241196.0
2021-11-23 15:40:00,63.68,63.8,63.65,63.66,252515.0,58.7281,58.8388,58.7004,58.7097,252515.0
2021-11-23 15:50:00,63.68,63.87,63.66,63.85,619065.0,58.7281,58.9033,58.7097,58.8849,619065.0
2021-11-24 09:30:00,63.16,63.84,63.12,63.72,151215.0,58.2485,58.8757,58.2116,58.765,151215.0
2021-11-24 09:40:00,63.72,64.2,63.68,64.12,97787.0,58.765,59.2077,58.7281,59.1339,97787.0
2021-11-24 09:50:00,64.13,64.44,63.94,64.32,83122.0,59.1431,59.429,58.9679,59.3183,83122.0
2021-11-24 10:00:00,64.31,64.4,64.14,64.34,80855.0,59.3091,59.3921,59.1523,59.3368,80855.0
2021-11-24 10:10:00,64.35,64.66,64.34,64.5,72645.0,59.346,59.6319,59.3368,59.4843,72645.0
2021-11-24 10:20:00,64.5,64.66,64.4,64.63,120914.0,59.4843,59.6319,59.3921,59.6042,120914.0
2021-11-24 10:30:00,64.62,64.81,64.47,64.78,108766.0,59.595,59.7702,59.4567,59.7426,108766.0
2021-11-24 10:40:00,64.78,64.78,64.59,64.75,101973.0,59.7426,59.7426,59.5673,59.7149,101973.0
2021-11-24 10:50:00,64.77,64.82,64.62,64.69,94858.0,59.7333,59.7795,59.595,59.6596,94858.0
2021-11-24 11:00:00,64.69,64.88,64.68,64.84,67912.0,59.6596,59.8348,59.6503,59.7979,67912.0
2021-11-24 11:10:00,64.83,64.89,64.53,64.61,74171.0,59.7887,59.844,59.512,59.5858,74171.0
2021-11-24 11:20:00,64.61,64.73,64.48,64.64,89633.0,59.5858,59.6965,59.4659,59.6135,89633.0
2021-11-24 11:30:00,64.64,64.64,64.29,64.41,79802.0,59.6135,59.6135,59.2907,59.4013,79802.0
2021-11-24 11:40:00,64.4,64.49,64.3,64.46,93098.0,59.3921,59.4751,59.2999,59.4474,93098.0
2021-11-24 11:50:00,64.46,64.56,64.34,64.37,98616.0,59.4474,59.5397,59.3368,59.3644,98616.0
2021-11-24 12:00:00,64.37,64.38,64.27,64.28,65853.0,59.3644,59.3737,59.2722,59.2814,65853.0
2021-11-24 12:10:00,64.28,64.51,64.27,64.4,84898.0,59.2814,59.4936,59.2722,59.3921,84898.0
2021-11-24 12:20:00,64.4,64.63,64.39,64.63,128904.0,59.3921,59.6042,59.3829,59.6042,128904.0
2021-11-24 12:30:00,64.63,64.8,64.56,64.76,111457.0,59.6042,59.761,59.5397,59.7241,111457.0
2021-11-24 12:40:00,64.75,64.88,64.67,64.8,115257.0,59.7149,59.8348,59.6411,59.761,115257.0
2021-11-24 12:50:00,64.81,64.87,64.77,64.83,67582.0,59.7702,59.8256,59.7333,59.7887,67582.0
2021-11-24 13:00:00,64.83,64.9,64.79,64.83,62488.0,59.7887,59.8532,59.7518,59.7887,62488.0
2021-11-24 13:10:00,64.86,64.86,64.73,64.81,81802.0,59.8163,59.8163,59.6965,59.7702,81802.0
2021-11-24 13:20:00,64.82,64.9,64.79,64.88,69766.0,59.7795,59.8532,59.7518,59.8348,69766.0
2021-11-24 13:30:00,64.88,64.92,64.77,64.8,47712.0,59.8348,59.8717,59.7333,59.761,47712.0
2021-11-24 13:40:00,64.79,64.89,64.68,64.73,81078.0,59.7518,59.844,59.6503,59.6965,81078.0
2021-11-24 13:50:00,64.74,64.81,64.72,64.72,53453.0,59.7057,59.7702,59.6872,59.6872,53453.0
2021-11-24 14:00:00,64.72,64.78,64.54,64.57,60630.0,59.6872,59.7426,59.5212,59.5489,60630.0
2021-11-24 14:10:00,64.57,64.6,64.45,64.5,65058.0,59.5489,59.5766,59.4382,59.4843,65058.0
2021-11-24 14:20:00,64.5,64.53,64.38,64.39,53399.0,59.4843,59.512,59.3737,59.3829,53399.0
2021-11-24 14:30:00,64.39,64.5,64.37,64.5,64181.0,59.3829,59.4843,59.3644,59.4843,64181.0
2021-11-24 14:40:00,64.5,64.56,64.42,64.42,57424.0,59.4843,59.5397,59.4106,59.4106,57424.0
2021-11-24 14:50:00,64.42,64.44,64.35,64.36,63323.0,59.4106,59.429,59.346,59.3552,63323.0
2021-11-24 15:00:00,64.37,64.53,64.29,64.53,87342.0,59.3644,59.512,59.2907,59.512,87342.0
2021-11-24 15:10:00,64.53,64.55,64.47,64.53,78132.0,59.512,59.5304,59.4567,59.512,78132.0
2021-11-24 15:20:00,64.53,64.59,64.51,64.53,82681.0,59.512,59.5673,59.4936,59.512,82681.0
2021-11-24 15:30:00,64.53,64.69,64.49,64.63,135238.0,59.512,59.6596,59.4751,59.6042,135238.0
2021-11-24 15:40:00,64.62,64.72,64.61,64.66,179849.0,59.595,59.6872,59.5858,59.6319,179849.0
2021-11-24 15:50:00,64.67,64.68,64.52,64.55,355012.0,59.6411,59.6503,59.5028,59.5304,355012.0
2021-11-26 09:30:00,60.97,61.05,60.4,60.45,328147.0,56.2288,56.3026,55.7032,55.7493,328147.0
2021-11-26 09:40:00,60.45,60.46,59.84,59.96,264114.0,55.7493,55.7585,55.1867,55.2974,264114.0
2021-11-26 09:50:00,59.97,60.15,59.78,60.14,211124.0,55.3066,55.4726,55.1314,55.4634,211124.0
2021-11-26 10:00:00,60.13,60.18,59.59,59.81,201140.0,55.4542,55.5003,54.9561,55.159,201140.0
2021-11-26 10:10:00,59.81,60.02,59.55,59.63,214837.0,55.159,55.3527,54.9193,54.993,214837.0
2021-11-26 10:20:00,59.62,60.12,59.62,60.1,153924.0,54.9838,55.4449,54.9838,55.4265,153924.0
2021-11-26 10:30:00,60.13,60.43,60.02,60.36,142167.0,55.4542,55.7308,55.3527,55.6663,142167.0
2021-11-26 10:40:00,60.38,60.49,60.22,60.45,183550.0,55.6847,55.7862,55.5372,55.7493,183550.0
2021-11-26 10:50:00,60.45,60.46,60.21,60.33,192272.0,55.7493,55.7585,55.5279,55.6386,192272.0
2021-11-26 11:00:00,60.33,60.45,60.22,60.37,141875.0,55.6386,55.7493,55.5372,55.6755,141875.0
2021-11-26 11:10:00,60.37,60.41,60.04,60.05,139832.0,55.6755,55.7124,55.3712,55.3804,139832.0
2021-11-26 11:20:00,60.05,60.3,59.98,60.24,113370.0,55.3804,55.6109,55.3158,55.5556,113370.0
2021-11-26 11:30:00,60.23,60.7,60.15,60.69,145370.0,55.5464,55.9798,55.4726,55.9706,145370.0
2021-11-26 11:40:00,60.69,60.85,60.51,60.81,128931.0,55.9706,56.1182,55.8046,56.0813,128931.0
2021-11-26 11:50:00,60.8,60.92,60.54,60.86,141163.0,56.0721,56.1827,55.8323,56.1274,141163.0
2021-11-26 12:00:00,60.85,61.42,60.85,61.42,218358.0,56.1182,56.6438,56.1182,56.6438,218358.0
2021-11-26 12:10:00,61.4,61.68,61.39,61.53,134738.0,56.6254,56.8836,56.6162,56.7453,134738.0
2021-11-26 12:20:00,61.52,61.7,61.41,61.7,144368.0,56.7361,56.9021,56.6346,56.9021,144368.0
2021-11-26 12:30:00,61.7,61.97,61.63,61.92,131374.0,56.9021,57.1511,56.8375,57.105,131374.0
2021-11-26 12:40:00,61.9,62.03,61.55,61.58,176051.0,57.0865,57.2064,56.7637,56.7914,176051.0
2021-11-26 12:50:00,61.56,61.58,61.22,61.42,452147.0,56.773,56.7914,56.4594,56.6438,452147.0
2021-11-29 09:30:00,62.98,64.19,62.9,63.43,383300.0,58.0825,59.1984,58.0088,58.4975,383300.0
2021-11-29 09:40:00,63.43,63.56,62.45,62.54,125750.0,58.4975,58.6174,57.5937,57.6768,125750.0
2021-11-29 09:50:00,62.55,62.57,62.12,62.22,76362.0,57.686,57.7044,57.2894,57.3816,76362.0
2021-11-29 10:00:00,62.22,62.26,61.92,62.08,126164.0,57.3816,57.4185,57.105,57.2525,126164.0
2021-11-29 10:10:00,62.07,62.32,61.91,62.3,78700.0,57.2433,57.4739,57.0957,57.4554,78700.0
2021-11-29 10:20:00,62.3,62.36,61.87,61.87,67707.0,57.4554,57.5107,57.0589,57.0589,67707.0
2021-11-29 10:30:00,61.89,62.01,61.63,61.67,65324.0,57.0773,57.188,56.8375,56.8744,65324.0
2021-11-29 10:40:00,61.66,61.76,61.4,61.46,91007.0,56.8652,56.9574,56.6254,56.6807,91007.0
2021-11-29 10:50:00,61.47,61.91,61.35,61.91,103569.0,56.69,57.0957,56.5793,57.0957,103569.0
2021-11-29 11:00:00,61.9,61.99,61.74,61.77,75207.0,57.0865,57.1695,56.939,56.9666,75207.0
2021-11-29 11:10:00,61.77,61.93,61.76,61.76,93810.0,56.9666,57.1142,56.9574,56.9574,93810.0
2021-11-29 11:20:00,61.75,61.86,61.63,61.64,57574.0,56.9482,57.0496,56.8375,56.8467,57574.0
2021-11-29 11:30:00,61.66,61.7,61.34,61.52,69137.0,56.8652,56.9021,56.5701,56.7361,69137.0
2021-11-29 11:40:00,61.51,61.74,61.42,61.68,47564.0,56.7268,56.939,56.6438,56.8836,47564.0
2021-11-29 11:50:00,61.65,61.69,61.53,61.68,53697.0,56.856,56.8928,56.7453,56.8836,53697.0
2021-11-29 12:00:00,61.67,61.89,61.63,61.82,68948.0,56.8744,57.0773,56.8375,57.0127,68948.0
2021-11-29 12:10:00,61.82,62.07,61.78,62.01,73126.0,57.0127,57.2433,56.9759,57.188,73126.0
2021-11-29 12:20:00,62.02,62.3,61.99,62.21,46933.0,57.1972,57.4554,57.1695,57.3724,46933.0
2021-11-29 12:30:00,62.22,62.44,62.22,62.4,47903.0,57.3816,57.5845,57.3816,57.5476,47903.0
2021-11-29 12:40:00,62.39,62.44,62.36,62.41,44006.0,57.5384,57.5845,57.5107,57.5569,44006.0
2021-11-29 12:50:00,62.41,62.46,62.35,62.36,66116.0,57.5569,57.603,57.5015,57.5107,66116.0
2021-11-29 13:00:00,62.36,62.38,62.23,62.32,28014.0,57.5107,57.5292,57.3909,57.4739,28014.0
2021-11-29 13:10:00,62.31,62.31,62.09,62.15,39801.0,57.4646,57.4646,57.2617,57.3171,39801.0
2021-11-29 13:20:00,62.16,62.2,62.03,62.2,67607.0,57.3263,57.3632,57.2064,57.3632,67607.0
2021-11-29 13:30:00,62.2,62.35,62.17,62.18,29511.0,57.3632,57.5015,57.3355,57.3447,29511.0
2021-11-29 13:40:00,62.18,62.31,62.18,62.23,29237.0,57.3447,57.4646,57.3447,57.3909,29237.0
2021-11-29 13:50:00,62.23,62.38,62.22,62.36,31404.0,57.3909,57.5292,57.3816,57.5107,31404.0
2021-11-29 14:00:00,62.35,62.36,62.16,62.25,44488.0,57.5015,57.5107,57.3263,57.4093,44488.0
2021-11-29 14:10:00,62.22,62.33,62.2,62.28,44955.0,57.3816,57.4831,57.3632,57.437,44955.0
2021-11-29 14:20:00,62.28,62.31,62.2,62.22,64458.0,57.437,57.4646,57.3632,57.3816,64458.0
2021-11-29 14:30:00,62.21,62.23,61.98,61.98,68449.0,57.3724,57.3909,57.1603,57.1603,68449.0
2021-11-29 14:40:00,61.98,62.14,61.98,62.08,40021.0,57.1603,57.3079,57.1603,57.2525,40021.0
2021-11-29 14:50:00,62.07,62.15,62.0,62.01,66325.0,57.2433,57.3171,57.1787,57.188,66325.0
2021-11-29 15:00:00,62.01,62.18,62.0,62.17,48726.0,57.188,57.3447,57.1787,57.3355,48726.0
2021-11-29 15:10:00,62.17,62.3,62.15,62.17,71937.0,57.3355,57.4554,57.3171,57.3355,71937.0
2021-11-29 15:20:00,62.18,62.28,62.13,62.18,60475.0,57.3447,57.437,57.2986,57.3447,60475.0
2021-11-29 15:30:00,62.18,62.2,62.01,62.03,112318.0,57.3447,57.3632,57.188,57.2064,112318.0
2021-11-29 15:40:00,62.02,62.03,61.89,61.97,165573.0,57.1972,57.2064,57.0773,57.1511,165573.0
2021-11-29 15:50:00,61.96,61.98,61.74,61.74,512827.0,57.1419,57.1603,56.939,56.939,512827.0
2021-11-30 09:30:00,60.31,61.13,60.31,60.49,181776.0,55.6202,56.3764,55.6202,55.7862,181776.0
2021-11-30 09:40:00,60.49,61.19,60.47,60.76,124728.0,55.7862,56.4317,55.7677,56.0352,124728.0
2021-11-30 09:50:00,60.75,61.19,60.63,60.88,132908.0,56.0259,56.4317,55.9153,56.1458,132908.0
2021-11-30 10:00:00,60.88,60.94,60.58,60.89,155279.0,56.1458,56.2012,55.8692,56.1551,155279.0
2021-11-30 10:10:00,60.89,60.96,60.49,60.68,111004.0,56.1551,56.2196,55.7862,55.9614,111004.0
2021-11-30 10:20:00,60.68,60.77,60.54,60.77,69908.0,55.9614,56.0444,55.8323,56.0444,69908.0
2021-11-30 10:30:00,60.76,61.33,60.74,61.1,108024.0,56.0352,56.5608,56.0167,56.3487,108024.0
2021-11-30 10:40:00,61.1,61.21,60.98,61.0,85487.0,56.3487,56.4502,56.2381,56.2565,85487.0
2021-11-30 10:50:00,60.99,61.21,60.64,60.66,105347.0,56.2473,56.4502,55.9245,55.9429,105347.0
2021-11-30 11:00:00,60.66,60.76,60.56,60.61,82917.0,55.9429,56.0352,55.8507,55.8968,82917.0
2021-11-30 11:10:00,60.61,61.01,60.47,60.99,86084.0,55.8968,56.2657,55.7677,56.2473,86084.0
2021-11-30 11:20:00,60.98,61.02,60.49,60.68,76779.0,56.2381,56.2749,55.7862,55.9614,76779.0
2021-11-30 11:30:00,60.67,60.72,60.4,60.51,86750.0,55.9522,55.9983,55.7032,55.8046,86750.0
2021-11-30 11:40:00,60.5,60.58,60.17,60.2,79666.0,55.7954,55.8692,55.491,55.5187,79666.0
2021-11-30 11:50:00,60.19,60.38,60.03,60.37,121950.0,55.5095,55.6847,55.3619,55.6755,121950.0
2021-11-30 12:00:00,60.36,60.36,60.08,60.19,116248.0,55.6663,55.6663,55.408,55.5095,116248.0
2021-11-30 12:10:00,60.18,60.26,60.02,60.25,131335.0,55.5003,55.574,55.3527,55.5648,131335.0
2021-11-30 12:20:00,60.26,60.32,60.1,60.28,72091.0,55.574,55.6294,55.4265,55.5925,72091.0
2021-11-30 12:30:00,60.26,60.53,60.18,60.28,86298.0,55.574,55.8231,55.5003,55.5925,86298.0
2021-11-30 12:40:00,60.28,60.54,60.23,60.45,78992.0,55.5925,55.8323,55.5464,55.7493,78992.0
2021-11-30 12:50:00,60.47,60.63,60.21,60.28,87981.0,55.7677,55.9153,55.5279,55.5925,87981.0
2021-11-30 13:00:00,60.31,60.31,59.92,59.98,117025.0,55.6202,55.6202,55.2605,55.3158,117025.0
2021-11-30 13:10:00,59.97,59.99,59.76,59.81,112866.0,55.3066,55.325,55.1129,55.159,112866.0
2021-11-30 13:20:00,59.8,60.01,59.75,59.83,96646.0,55.1498,55.3435,55.1037,55.1775,96646.0
2021-11-30 13:30:00,59.82,60.11,59.77,60.05,106167.0,55.1683,55.4357,55.1222,55.3804,106167.0
2021-11-30 13:40:00,60.04,60.16,59.95,60.12,70433.0,55.3712,55.4818,55.2882,55.4449,70433.0
2021-11-30 13:50:00,60.13,60.27,60.11,60.26,67362.0,55.4542,55.5833,55.4357,55.574,67362.0
2021-11-30 14:00:00,60.26,60.52,60.25,60.44,98726.0,55.574,55.8138,55.5648,55.7401,98726.0
2021-11-30 14:10:00,60.43,60.49,60.37,60.45,86868.0,55.7308,55.7862,55.6755,55.7493,86868.0
2021-11-30 14:20:00,60.48,60.49,60.29,60.32,66655.0,55.7769,55.7862,55.6017,55.6294,66655.0
2021-11-30 14:30:00,60.32,60.51,60.31,60.51,80780.0,55.6294,55.8046,55.6202,55.8046,80780.0
2021-11-30 14:40:00,60.51,60.61,60.41,60.41,104317.0,55.8046,55.8968,55.7124,55.7124,104317.0
2021-11-30 14:50:00,60.42,60.57,60.36,60.57,95756.0,55.7216,55.8599,55.6663,55.8599,95756.0
2021-11-30 15:00:00,60.57,60.86,60.51,60.71,104212.0,55.8599,56.1274,55.8046,55.9891,104212.0
2021-11-30 15:10:00,60.71,60.84,60.69,60.79,135516.0,55.9891,56.1089,55.9706,56.0628,135516.0
2021-11-30 15:20:00,60.78,60.92,60.68,60.68,125217.0,56.0536,56.1827,55.9614,55.9614,125217.0
2021-11-30 15:30:00,60.68,60.93,60.65,60.81,165330.0,55.9614,56.1919,55.9337,56.0813,165330.0
2021-11-30 15:40:00,60.82,61.2,60.81,61.05,438840.0,56.0905,56.441,56.0813,56.3026,438840.0
2021-11-30 15:50:00,61.11,61.17,60.74,60.78,889365.0,56.358,56.4133,56.0167,56.0536,889365.0
2021-12-01 09:30:00,62.37,62.57,62.0,62.12,187011.0,57.52,57.7044,57.1787,57.2894,187011.0
2021-12-01 09:40:00,62.11,62.6,62.02,62.47,136875.0,57.2802,57.7321,57.1972,57.6122,136875.0
2021-12-01 09:50:00,62.48,62.73,62.3,62.69,89611.0,57.6214,57.852,57.4554,57.8151,89611.0
2021-12-01 10:00:00,62.7,62.96,62.6,62.92,125538.0,57.8243,58.0641,57.7321,58.0272,125538.0
2021-12-01 10:10:00,62.93,63.26,62.9,63.15,82046.0,58.0364,58.3408,58.0088,58.2393,82046.0
2021-12-01 10:20:00,63.23,63.5,63.08,63.39,112600.0,58.3131,58.5621,58.1748,58.4607,112600.0
2021-12-01 10:30:00,63.37,63.62,63.23,63.24,67959.0,58.4422,58.6728,58.3131,58.3223,67959.0
2021-12-01 10:40:00,63.25,63.51,63.14,63.51,71541.0,58.3315,58.5713,58.2301,58.5713,71541.0
2021-12-01 10:50:00,63.52,63.78,63.51,63.71,80899.0,58.5805,58.8203,58.5713,58.7558,80899.0
2021-12-01 11:00:00,63.72,63.79,63.63,63.73,41472.0,58.765,58.8295,58.682,58.7742,41472.0
2021-12-01 11:10:00,63.72,63.88,63.61,63.85,60654.0,58.765,58.9125,58.6635,58.8849,60654.0
2021-12-01 11:20:00,63.83,63.84,63.68,63.8,63787.0,58.8664,58.8757,58.7281,58.8388,63787.0
2021-12-01 11:30:00,63.82,63.87,63.6,63.62,110036.0,58.8572,58.9033,58.6543,58.6728,110036.0
2021-12-01 11:40:00,63.63,63.64,63.3,63.3,171706.0,58.682,58.6912,58.3777,58.3777,171706.0
2021-12-01 11:50:00,63.29,63.34,63.03,63.13,121223.0,58.3684,58.4145,58.1286,58.2209,121223.0
2021-12-01 12:00:00,63.14,63.4,63.09,63.4,56219.0,58.2301,58.4699,58.184,58.4699,56219.0
2021-12-01 12:10:00,63.41,63.63,63.32,63.54,83953.0,58.4791,58.682,58.3961,58.599,83953.0
2021-12-01 12:20:00,63.54,63.58,63.15,63.15,64738.0,58.599,58.6359,58.2393,58.2393,64738.0
2021-12-01 12:30:00,63.19,63.39,63.18,63.27,82285.0,58.2762,58.4607,58.267,58.35,82285.0
2021-12-01 12:40:00,63.29,63.3,63.05,63.05,66091.0,58.3684,58.3777,58.1471,58.1471,66091.0
2021-12-01 12:50:00,63.05,63.05,62.77,62.82,78757.0,58.1471,58.1471,57.8889,57.935,78757.0
2021-12-01 13:00:00,62.8,62.89,62.53,62.54,80159.0,57.9165,57.9995,57.6675,57.6768,80159.0
2021-12-01 13:10:00,62.54,62.64,62.4,62.4,63344.0,57.6768,57.769,57.5476,57.5476,63344.0
2021-12-01 13:20:00,62.42,62.77,62.42,62.69,64661.0,57.5661,57.8889,57.5661,57.8151,64661.0
2021-12-01 13:30:00,62.69,62.73,62.54,62.62,67927.0,57.8151,57.852,57.6768,57.7505,67927.0
2021-12-01 13:40:00,62.63,62.63,62.13,62.14,119394.0,57.7598,57.7598,57.2986,57.3079,119394.0
2021-12-01 13:50:00,62.18,62.5,62.18,62.45,86216.0,57.3447,57.6399,57.3447,57.5937,86216.0
2021-12-01 14:00:00,62.44,62.53,62.12,62.12,85527.0,57.5845,57.6675,57.2894,57.2894,85527.0
2021-12-01 14:10:00,62.14,62.16,61.75,61.76,144660.0,57.3079,57.3263,56.9482,56.9574,144660.0
2021-12-01 14:20:00,61.77,62.01,61.67,61.96,95396.0,56.9666,57.188,56.8744,57.1419,95396.0
2021-12-01 14:30:00,61.94,62.26,61.94,62.24,84487.0,57.1234,57.4185,57.1234,57.4001,84487.0
2021-12-01 14:40:00,62.23,62.23,61.96,62.18,61321.0,57.3909,57.3909,57.1419,57.3447,61321.0
2021-12-01 14:50:00,62.16,62.24,61.91,61.91,55279.0,57.3263,57.4001,57.0957,57.0957,55279.0
2021-12-01 15:00:00,61.92,61.99,61.68,61.78,88285.0,57.105,57.1695,56.8836,56.9759,88285.0
2021-12-01 15:10:00,61.77,61.91,61.67,61.68,125775.0,56.9666,57.0957,56.8744,56.8836,125775.0
2021-12-01 15:20:00,61.68,61.68,61.37,61.55,103193.0,56.8836,56.8836,56.5977,56.7637,103193.0
2021-12-01 15:30:00,61.53,61.7,61.47,61.66,146816.0,56.7453,56.9021,56.69,56.8652,146816.0
2021-12-01 15:40:00,61.65,61.83,61.39,61.4,183446.0,56.856,57.022,56.6162,56.6254,183446.0
2021-12-01 15:50:00,61.4,61.47,60.84,60.9,554262.0,56.6254,56.69,56.1089,56.1643,554262.0
2021-12-02 09:30:00,60.91,61.4,60.56,61.35,144218.0,56.1735,56.6254,55.8507,56.5793,144218.0
2021-12-02 09:40:00,61.33,62.18,61.2,61.97,160378.0,56.5608,57.3447,56.441,57.1511,160378.0
2021-12-02 09:50:00,61.97,62.24,61.89,62.15,89932.0,57.1511,57.4001,57.0773,57.3171,89932.0
2021-12-02 10:00:00,62.17,62.48,61.94,62.41,124567.0,57.3355,57.6214,57.1234,57.5569,124567.0
2021-12-02 10:10:00,62.42,62.67,62.31,62.43,106137.0,57.5661,57.7966,57.4646,57.5753,106137.0
2021-12-02 10:20:00,62.42,62.75,62.27,62.65,101011.0,57.5661,57.8704,57.4277,57.7782,101011.0
2021-12-02 10:30:00,62.63,62.81,62.33,62.43,241204.0,57.7598,57.9258,57.4831,57.5753,241204.0
2021-12-02 10:40:00,62.44,62.68,62.37,62.68,103412.0,57.5845,57.8059,57.52,57.8059,103412.0
2021-12-02 10:50:00,62.69,62.99,62.63,62.99,155259.0,57.8151,58.0918,57.7598,58.0918,155259.0
2021-12-02 11:00:00,62.97,63.2,62.79,63.17,150288.0,58.0733,58.2854,57.9073,58.2578,150288.0
2021-12-02 11:10:00,63.16,63.33,63.12,63.19,85015.0,58.2485,58.4053,58.2116,58.2762,85015.0
2021-12-02 11:20:00,63.19,63.43,63.18,63.35,72213.0,58.2762,58.4975,58.267,58.4238,72213.0
2021-12-02 11:30:00,63.36,63.39,62.93,63.08,105928.0,58.433,58.4607,58.0364,58.1748,105928.0
2021-12-02 11:40:00,63.1,63.33,63.04,63.33,54524.0,58.1932,58.4053,58.1379,58.4053,54524.0
2021-12-02 11:50:00,63.31,63.39,63.19,63.29,53455.0,58.3869,58.4607,58.2762,58.3684,53455.0
2021-12-02 12:00:00,63.31,63.41,63.24,63.35,44873.0,58.3869,58.4791,58.3223,58.4238,44873.0
2021-12-02 12:10:00,63.34,63.45,63.33,63.39,58040.0,58.4145,58.516,58.4053,58.4607,58040.0
2021-12-02 12:20:00,63.39,63.42,63.3,63.37,48672.0,58.4607,58.4883,58.3777,58.4422,48672.0
2021-12-02 12:30:00,63.38,63.46,63.29,63.3,61495.0,58.4514,58.5252,58.3684,58.3777,61495.0
2021-12-02 12:40:00,63.28,63.4,63.25,63.3,48669.0,58.3592,58.4699,58.3315,58.3777,48669.0
2021-12-02 12:50:00,63.3,63.38,63.1,63.15,74740.0,58.3777,58.4514,58.1932,58.2393,74740.0
2021-12-02 13:00:00,63.15,63.15,62.87,62.9,93562.0,58.2393,58.2393,57.9811,58.0088,93562.0
2021-12-02 13:10:00,62.9,63.16,62.8,63.08,75946.0,58.0088,58.2485,57.9165,58.1748,75946.0
2021-12-02 13:20:00,63.11,63.12,62.73,62.76,67979.0,58.2024,58.2116,57.852,57.8796,67979.0
2021-12-02 13:30:00,62.79,62.89,62.66,62.87,96560.0,57.9073,57.9995,57.7874,57.9811,96560.0
2021-12-02 13:40:00,62.88,63.02,62.8,63.01,55189.0,57.9903,58.1194,57.9165,58.1102,55189.0
2021-12-02 13:50:00,63.0,63.3,62.9,63.28,77063.0,58.101,58.3777,58.0088,58.3592,77063.0
2021-12-02 14:00:00,63.28,63.47,63.26,63.33,85589.0,58.3592,58.5344,58.3408,58.4053,85589.0
2021-12-02 14:10:00,63.34,63.36,63.13,63.19,60697.0,58.4145,58.433,58.2209,58.2762,60697.0
2021-12-02 14:20:00,63.19,63.22,62.98,63.15,90391.0,58.2762,58.3039,58.0825,58.2393,90391.0
2021-12-02 14:30:00,63.15,63.24,63.09,63.17,67356.0,58.2393,58.3223,58.184,58.2578,67356.0
2021-12-02 14:40:00,63.18,63.37,63.13,63.16,51506.0,58.267,58.4422,58.2209,58.2485,51506.0
2021-12-02 14:50:00,63.16,63.34,63.13,63.22,95391.0,58.2485,58.4145,58.2209,58.3039,95391.0
2021-12-02 15:00:00,63.23,63.37,63.21,63.26,79918.0,58.3131,58.4422,58.2947,58.3408,79918.0
2021-12-02 15:10:00,63.25,63.25,63.06,63.14,77586.0,58.3315,58.3315,58.1563,58.2301,77586.0
2021-12-02 15:20:00,63.14,63.33,63.07,63.17,75940.0,58.2301,58.4053,58.1655,58.2578,75940.0
2021-12-02 15:30:00,63.17,63.27,63.1,63.13,98082.0,58.2578,58.35,58.1932,58.2209,98082.0
2021-12-02 15:40:00,63.12,63.42,63.09,63.38,209374.0,58.2116,58.4883,58.184,58.4514,209374.0
2021-12-02 15:50:00,63.38,63.42,63.11,63.33,480111.0,58.4514,58.4883,58.2024,58.4053,480111.0
2021-12-03 09:30:00,64.19,64.24,63.58,63.67,141370.0,59.1984,59.2446,58.6359,58.7189,141370.0
2021-12-03 09:40:00,63.65,63.79,63.21,63.21,158466.0,58.7004,58.8295,58.2947,58.2947,158466.0
2021-12-03 09:50:00,63.22,63.31,62.89,63.09,86791.0,58.3039,58.3869,57.9995,58.184,86791.0
2021-12-03 10:00:00,63.11,63.31,62.72,62.72,111367.0,58.2024,58.3869,57.8428,57.8428,111367.0
2021-12-03 10:10:00,62.71,63.2,62.67,63.06,112171.0,57.8335,58.2854,57.7966,58.1563,112171.0
2021-12-03 10:20:00,63.07,63.47,62.97,63.43,92304.0,58.1655,58.5344,58.0733,58.4975,92304.0
2021-12-03 10:30:00,63.41,63.41,62.89,63.06,97356.0,58.4791,58.4791,57.9995,58.1563,97356.0
2021-12-03 10:40:00,63.08,63.12,62.59,62.74,84212.0,58.1748,58.2116,57.7229,57.8612,84212.0
2021-12-03 10:50:00,62.74,62.9,62.55,62.55,147224.0,57.8612,58.0088,57.686,57.686,147224.0
2021-12-03 11:00:00,62.55,62.72,62.29,62.37,131745.0,57.686,57.8428,57.4462,57.52,131745.0
2021-12-03 11:10:00,62.36,62.51,62.1,62.12,94373.0,57.5107,57.6491,57.271,57.2894,94373.0
2021-12-03 11:20:00,62.1,62.52,62.1,62.45,84432.0,57.271,57.6583,57.271,57.5937,84432.0
2021-12-03 11:30:00,62.44,62.7,62.36,62.7,137081.0,57.5845,57.8243,57.5107,57.8243,137081.0
2021-12-03 11:40:00,62.69,62.69,62.33,62.54,145676.0,57.8151,57.8151,57.4831,57.6768,145676.0
2021-12-03 11:50:00,62.53,62.53,62.0,62.02,87860.0,57.6675,57.6675,57.1787,57.1972,87860.0
2021-12-03 12:00:00,62.02,62.05,61.81,61.9,115507.0,57.1972,57.2249,57.0035,57.0865,115507.0
2021-12-03 12:10:00,61.91,62.29,61.91,62.2,66387.0,57.0957,57.4462,57.0957,57.3632,66387.0
2021-12-03 12:20:00,62.21,62.41,62.16,62.26,88223.0,57.3724,57.5569,57.3263,57.4185,88223.0
2021-12-03 12:30:00,62.25,62.45,62.01,62.45,86578.0,57.4093,57.5937,57.188,57.5937,86578.0
2021-12-03 12:40:00,62.46,62.61,62.27,62.38,64256.0,57.603,57.7413,57.4277,57.5292,64256.0
2021-12-03 12:50:00,62.38,62.41,61.93,62.07,95209.0,57.5292,57.5569,57.1142,57.2433,95209.0
2021-12-03 13:00:00,62.07,62.24,61.96,62.21,59073.0,57.2433,57.4001,57.1419,57.3724,59073.0
2021-12-03 13:10:00,62.22,62.42,62.12,62.4,59726.0,57.3816,57.5661,57.2894,57.5476,59726.0
2021-12-03 13:20:00,62.42,62.42,62.14,62.17,56637.0,57.5661,57.5661,57.3079,57.3355,56637.0
2021-12-03 13:30:00,62.17,62.19,61.87,61.91,52512.0,57.3355,57.354,57.0589,57.0957,52512.0
2021-12-03 13:40:00,61.92,62.04,61.82,61.97,95370.0,57.105,57.2156,57.0127,57.1511,95370.0
2021-12-03 13:50:00,61.97,62.06,61.86,61.89,64642.0,57.1511,57.2341,57.0496,57.0773,64642.0
2021-12-03 14:00:00,61.9,61.97,61.63,61.67,92663.0,57.0865,57.1511,56.8375,56.8744,92663.0
2021-12-03 14:10:00,61.66,61.82,61.58,61.6,69313.0,56.8652,57.0127,56.7914,56.8098,69313.0
2021-12-03 14:20:00,61.6,61.92,61.49,61.87,76318.0,56.8098,57.105,56.7084,57.0589,76318.0
2021-12-03 14:30:00,61.87,61.94,61.6,61.66,54556.0,57.0589,57.1234,56.8098,56.8652,54556.0
2021-12-03 14:40:00,61.67,61.8,61.59,61.61,57919.0,56.8744,56.9943,56.8006,56.8191,57919.0
2021-12-03 14:50:00,61.6,61.73,61.49,61.57,71192.0,56.8098,56.9297,56.7084,56.7822,71192.0
2021-12-03 15:00:00,61.56,61.75,61.41,61.45,93734.0,56.773,56.9482,56.6346,56.6715,93734.0
2021-12-03 15:10:00,61.45,61.74,61.45,61.48,80307.0,56.6715,56.939,56.6715,56.6992,80307.0
2021-12-03 15:20:00,61.49,61.91,61.49,61.79,102356.0,56.7084,57.0957,56.7084,56.9851,102356.0
2021-12-03 15:30:00,61.79,62.02,61.7,61.76,104317.0,56.9851,57.1972,56.9021,56.9574,104317.0
2021-12-03 15:40:00,61.79,61.85,61.38,61.47,166481.0,56.9851,57.0404,56.607,56.69,166481.0
2021-12-03 15:50:00,61.49,61.88,61.37,61.68,552929.0,56.7084,57.0681,56.5977,56.8836,552929.0
2021-12-06 09:30:00,62.8,62.86,61.63,61.75,126098.0,57.9165,57.9719,56.8375,56.9482,126098.0
2021-12-06 09:40:00,61.75,62.48,61.73,62.19,131367.0,56.9482,57.6214,56.9297,57.354,131367.0
2021-12-06 09:50:00,62.17,62.37,61.94,62.32,103832.0,57.3355,57.52,57.1234,57.4739,103832.0
2021-12-06 10:00:00,62.31,62.59,62.05,62.59,115111.0,57.4646,57.7229,57.2249,57.7229,115111.0
2021-12-06 10:10:00,62.58,62.65,62.21,62.39,114233.0,57.7136,57.7782,57.3724,57.5384,114233.0
2021-12-06 10:20:00,62.39,62.67,62.39,62.64,82791.0,57.5384,57.7966,57.5384,57.769,82791.0
2021-12-06 10:30:00,62.64,62.88,62.51,62.85,89331.0,57.769,57.9903,57.6491,57.9626,89331.0
2021-12-06 10:40:00,62.87,63.34,62.79,63.3,83098.0,57.9811,58.4145,57.9073,58.3777,83098.0
2021-12-06 10:50:00,63.31,63.49,63.1,63.45,94860.0,58.3869,58.5529,58.1932,58.516,94860.0
2021-12-06 11:00:00,63.45,63.45,63.09,63.14,83793.0,58.516,58.516,58.184,58.2301,83793.0
2021-12-06 11:10:00,63.15,63.39,62.98,63.37,65452.0,58.2393,58.4607,58.0825,58.4422,65452.0
2021-12-06 11:20:00,63.37,63.41,63.23,63.26,61546.0,58.4422,58.4791,58.3131,58.3408,61546.0
2021-12-06 11:30:00,63.25,63.38,63.15,63.2,78688.0,58.3315,58.4514,58.2393,58.2854,78688.0
2021-12-06 11:40:00,63.19,63.21,62.84,62.88,78243.0,58.2762,58.2947,57.9534,57.9903,78243.0
2021-12-06 11:50:00,62.88,63.11,62.88,63.02,63544.0,57.9903,58.2024,57.9903,58.1194,63544.0
2021-12-06 12:00:00,63.04,63.28,63.02,63.21,76721.0,58.1379,58.3592,58.1194,58.2947,76721.0
2021-12-06 12:10:00,63.2,63.34,63.12,63.21,45691.0,58.2854,58.4145,58.2116,58.2947,45691.0
2021-12-06 12:20:00,63.2,63.35,63.12,63.26,63469.0,58.2854,58.4238,58.2116,58.3408,63469.0
2021-12-06 12:30:00,63.26,63.37,63.23,63.27,49930.0,58.3408,58.4422,58.3131,58.35,49930.0
2021-12-06 12:40:00,63.28,63.38,63.24,63.35,61126.0,58.3592,58.4514,58.3223,58.4238,61126.0
2021-12-06 12:50:00,63.34,63.39,63.27,63.37,50860.0,58.4145,58.4607,58.35,58.4422,50860.0
2021-12-06 13:00:00,63.37,63.64,63.35,63.62,125017.0,58.4422,58.6912,58.4238,58.6728,125017.0
2021-12-06 13:10:00,63.62,63.65,63.57,63.6,76004.0,58.6728,58.7004,58.6267,58.6543,76004.0
2021-12-06 13:20:00,63.59,63.74,63.53,63.55,77209.0,58.6451,58.7834,58.5898,58.6082,77209.0
2021-12-06 13:30:00,63.56,63.77,63.48,63.7,213767.0,58.6174,58.8111,58.5437,58.7465,213767.0
2021-12-06 13:40:00,63.69,63.79,63.65,63.76,50361.0,58.7373,58.8295,58.7004,58.8019,50361.0
2021-12-06 13:50:00,63.76,63.77,63.56,63.68,52330.0,58.8019,58.8111,58.6174,58.7281,52330.0
2021-12-06 14:00:00,63.69,63.72,63.55,63.56,92426.0,58.7373,58.765,58.6082,58.6174,92426.0
2021-12-06 14:10:00,63.56,63.71,63.56,63.6,92484.0,58.6174,58.7558,58.6174,58.6543,92484.0
2021-12-06 14:20:00,63.6,63.61,63.34,63.5,180934.0,58.6543,58.6635,58.4145,58.5621,180934.0
2021-12-06 14:30:00,63.49,63.57,63.35,63.53,101719.0,58.5529,58.6267,58.4238,58.5898,101719.0
2021-12-06 14:40:00,63.53,63.56,63.31,63.37,125862.0,58.5898,58.6174,58.3869,58.4422,125862.0
2021-12-06 14:50:00,63.37,63.37,63.25,63.29,67426.0,58.4422,58.4422,58.3315,58.3684,67426.0
2021-12-06 15:00:00,63.29,63.48,63.25,63.41,86984.0,58.3684,58.5437,58.3315,58.4791,86984.0
2021-12-06 15:10:00,63.4,63.44,63.31,63.37,63147.0,58.4699,58.5068,58.3869,58.4422,63147.0
2021-12-06 15:20:00,63.37,63.37,63.14,63.19,75323.0,58.4422,58.4422,58.2301,58.2762,75323.0
2021-12-06 15:30:00,63.18,63.21,63.0,63.15,141728.0,58.267,58.2947,58.101,58.2393,141728.0
2021-12-06 15:40:00,63.14,63.16,63.01,63.07,172480.0,58.2301,58.2485,58.1102,58.1655,172480.0
2021-12-06 15:50:00,63.08,63.09,62.75,62.9,603197.0,58.1748,58.184,57.8704,58.0088,603197.0
2021-12-07 09:30:00,63.97,64.29,63.69,64.05,263516.0,58.9956,59.2907,58.7373,59.0693,263516.0
2021-12-07 09:40:00,64.06,64.6,63.94,64.56,234343.0,59.0786,59.5766,58.9679,59.5397,234343.0
2021-12-07 09:50:00,64.55,65.0,64.52,64.98,125443.0,59.5304,59.9455,59.5028,59.927,125443.0
2021-12-07 10:00:00,64.98,65.12,64.91,65.11,235297.0,59.927,60.0561,59.8625,60.0469,235297.0
2021-12-07 10:10:00,65.11,65.16,64.91,65.0,168035.0,60.0469,60.093,59.8625,59.9455,168035.0
2021-12-07 10:20:00,65.0,65.34,64.9,65.1,180909.0,59.9455,60.259,59.8532,60.0377,180909.0
2021-12-07 10:30:00,65.11,65.2,64.91,65.05,240148.0,60.0469,60.1299,59.8625,59.9916,240148.0
2021-12-07 10:40:00,65.05,65.29,64.81,65.27,99560.0,59.9916,60.2129,59.7702,60.1945,99560.0
2021-12-07 10:50:00,65.27,65.36,65.09,65.22,73350.0,60.1945,60.2775,60.0285,60.1483,73350.0
2021-12-07 11:00:00,65.23,65.26,65.1,65.25,60442.0,60.1576,60.1852,60.0377,60.176,60442.0
2021-12-07 11:10:00,65.24,65.36,65.12,65.36,104223.0,60.1668,60.2775,60.0561,60.2775,104223.0
2021-12-07 11:20:00,65.33,65.41,65.18,65.32,112285.0,60.2498,60.3236,60.1115,60.2406,112285.0
2021-12-07 11:30:00,65.32,65.37,65.2,65.22,115078.0,60.2406,60.2867,60.1299,60.1483,115078.0
2021-12-07 11:40:00,65.2,65.34,64.98,65.01,93647.0,60.1299,60.259,59.927,59.9547,93647.0
2021-12-07 11:50:00,65.01,65.25,65.0,65.16,60457.0,59.9547,60.176,59.9455,60.093,60457.0
2021-12-07 12:00:00,65.15,65.33,65.14,65.26,54571.0,60.0838,60.2498,60.0746,60.1852,54571.0
2021-12-07 12:10:00,65.25,65.33,65.18,65.23,40512.0,60.176,60.2498,60.1115,60.1576,40512.0
2021-12-07 12:20:00,65.22,65.29,65.19,65.25,76736.0,60.1483,60.2129,60.1207,60.176,76736.0
2021-12-07 12:30:00,65.26,65.31,65.18,65.21,43270.0,60.1852,60.2314,60.1115,60.1391,43270.0
2021-12-07 12:40:00,65.21,65.21,64.93,64.98,67638.0,60.1391,60.1391,59.8809,59.927,67638.0
2021-12-07 12:50:00,64.98,65.15,64.94,65.12,83472.0,59.927,60.0838,59.8901,60.0561,83472.0
2021-12-07 13:00:00,65.12,65.16,64.78,64.82,86838.0,60.0561,60.093,59.7426,59.7795,86838.0
2021-12-07 13:10:00,64.82,64.83,64.56,64.63,106094.0,59.7795,59.7887,59.5397,59.6042,106094.0
2021-12-07 13:20:00,64.64,64.73,64.6,64.72,67772.0,59.6135,59.6965,59.5766,59.6872,67772.0
2021-12-07 13:30:00,64.74,64.74,64.47,64.67,75875.0,59.7057,59.7057,59.4567,59.6411,75875.0
2021-12-07 13:40:00,64.67,64.78,64.64,64.7,57401.0,59.6411,59.7426,59.6135,59.6688,57401.0
2021-12-07 13:50:00,64.72,64.79,64.6,64.64,31584.0,59.6872,59.7518,59.5766,59.6135,31584.0
2021-12-07 14:00:00,64.64,64.72,64.61,64.66,41626.0,59.6135,59.6872,59.5858,59.6319,41626.0
2021-12-07 14:10:00,64.66,64.71,64.57,64.59,43120.0,59.6319,59.678,59.5489,59.5673,43120.0
2021-12-07 14:20:00,64.59,64.69,64.57,64.59,47844.0,59.5673,59.6596,59.5489,59.5673,47844.0
2021-12-07 14:30:00,64.59,64.64,64.47,64.52,47487.0,59.5673,59.6135,59.4567,59.5028,47487.0
2021-12-07 14:40:00,64.54,64.62,64.45,64.55,51189.0,59.5212,59.595,59.4382,59.5304,51189.0
2021-12-07 14:50:00,64.54,64.64,64.51,64.64,52262.0,59.5212,59.6135,59.4936,59.6135,52262.0
2021-12-07 15:00:00,64.64,64.8,64.62,64.8,48874.0,59.6135,59.761,59.595,59.761,48874.0
2021-12-07 15:10:00,64.8,64.93,64.77,64.86,70107.0,59.761,59.8809,59.7333,59.8163,70107.0
2021-12-07 15:20:00,64.86,64.92,64.59,64.59,72310.0,59.8163,59.8717,59.5673,59.5673,72310.0
2021-12-07 15:30:00,64.6,64.65,64.43,64.5,134465.0,59.5766,59.6227,59.4198,59.4843,134465.0
2021-12-07 15:40:00,64.5,64.57,64.27,64.29,219764.0,59.4843,59.5489,59.2722,59.2907,219764.0
2021-12-07 15:50:00,64.33,64.34,64.1,64.25,748565.0,59.3276,59.3368,59.1154,59.2538,748565.0
2021-12-08 09:30:00,64.71,65.06,64.25,65.0,267252.0,59.678,60.0008,59.2538,59.9455,267252.0
2021-12-08 09:40:00,65.01,65.24,64.84,64.85,127066.0,59.9547,60.1668,59.7979,59.8071,127066.0
2021-12-08 09:50:00,64.85,65.15,64.68,64.75,77701.0,59.8071,60.0838,59.6503,59.7149,77701.0
2021-12-08 10:00:00,64.73,64.92,64.51,64.54,69182.0,59.6965,59.8717,59.4936,59.5212,69182.0
2021-12-08 10:10:00,64.58,64.65,64.35,64.5,71802.0,59.5581,59.6227,59.346,59.4843,71802.0
2021-12-08 10:20:00,64.5,64.61,64.32,64.33,70584.0,59.4843,59.5858,59.3183,59.3276,70584.0
2021-12-08 10:30:00,64.32,64.58,64.27,64.36,68744.0,59.3183,59.5581,59.2722,59.3552,68744.0
2021-12-08 10:40:00,64.36,64.51,64.26,64.45,83919.0,59.3552,59.4936,59.263,59.4382,83919.0
2021-12-08 10:50:00,64.45,64.47,64.29,64.33,75410.0,59.4382,59.4567,59.2907,59.3276,75410.0
2021-12-08 11:00:00,64.33,64.34,64.1,64.12,123715.0,59.3276,59.3368,59.1154,59.1339,123715.0
2021-12-08 11:10:00,64.12,64.45,64.11,64.3,245323.0,59.1339,59.4382,59.1247,59.2999,245323.0
2021-12-08 11:20:00,64.31,64.5,64.19,64.49,69093.0,59.3091,59.4843,59.1984,59.4751,69093.0
2021-12-08 11:30:00,64.49,64.81,64.42,64.74,161212.0,59.4751,59.7702,59.4106,59.7057,161212.0
2021-12-08 11:40:00,64.74,64.8,64.61,64.66,64447.0,59.7057,59.761,59.5858,59.6319,64447.0
2021-12-08 11:50:00,64.65,64.71,64.3,64.35,86631.0,59.6227,59.678,59.2999,59.346,86631.0
2021-12-08 12:00:00,64.33,64.34,64.19,64.29,64611.0,59.3276,59.3368,59.1984,59.2907,64611.0
2021-12-08 12:10:00,64.29,64.32,64.15,64.16,47237.0,59.2907,59.3183,59.1616,59.1708,47237.0
2021-12-08 12:20:00,64.16,64.22,64.11,64.12,62326.0,59.1708,59.2261,59.1247,59.1339,62326.0
2021-12-08 12:30:00,64.12,64.25,64.09,64.19,63980.0,59.1339,59.2538,59.1062,59.1984,63980.0
2021-12-08 12:40:00,64.18,64.36,64.15,64.28,50457.0,59.1892,59.3552,59.1616,59.2814,50457.0
2021-12-08 12:50:00,64.28,64.32,64.17,64.21,41159.0,59.2814,59.3183,59.18,59.2169,41159.0
2021-12-08 13:00:00,64.22,64.23,64.1,64.2,56043.0,59.2261,59.2353,59.1154,59.2077,56043.0
2021-12-08 13:10:00,64.2,64.2,64.06,64.13,50030.0,59.2077,59.2077,59.0786,59.1431,50030.0
2021-12-08 13:20:00,64.13,64.18,64.03,64.13,52305.0,59.1431,59.1892,59.0509,59.1431,52305.0
2021-12-08 13:30:00,64.13,64.27,64.11,64.26,47044.0,59.1431,59.2722,59.1247,59.263,47044.0
2021-12-08 13:40:00,64.27,64.42,64.27,64.41,55250.0,59.2722,59.4106,59.2722,59.4013,55250.0
2021-12-08 13:50:00,64.41,64.5,64.37,64.38,56229.0,59.4013,59.4843,59.3644,59.3737,56229.0
2021-12-08 14:00:00,64.39,64.41,64.23,64.28,48370.0,59.3829,59.4013,59.2353,59.2814,48370.0
2021-12-08 14:10:00,64.28,64.29,64.18,64.29,41328.0,59.2814,59.2907,59.1892,59.2907,41328.0
2021-12-08 14:20:00,64.3,64.33,64.06,64.15,85413.0,59.2999,59.3276,59.0786,59.1616,85413.0
2021-12-08 14:30:00,64.15,64.19,64.05,64.1,58529.0,59.1616,59.1984,59.0693,59.1154,58529.0
2021-12-08 14:40:00,64.08,64.11,63.93,63.98,45928.0,59.097,59.1247,58.9587,59.0048,45928.0
2021-12-08 14:50:00,63.97,64.0,63.87,63.94,73642.0,58.9956,59.0232,58.9033,58.9679,73642.0
2021-12-08 15:00:00,63.94,64.02,63.92,64.0,74663.0,58.9679,59.0417,58.9494,59.0232,74663.0
2021-12-08 15:10:00,64.0,64.19,63.98,64.14,76337.0,59.0232,59.1984,59.0048,59.1523,76337.0
2021-12-08 15:20:00,64.15,64.34,64.15,64.28,123363.0,59.1616,59.3368,59.1616,59.2814,123363.0
2021-12-08 15:30:00,64.28,64.37,64.22,64.3,121135.0,59.2814,59.3644,59.2261,59.2999,121135.0
2021-12-08 15:40:00,64.31,64.33,64.14,64.17,162837.0,59.3091,59.3276,59.1523,59.18,162837.0
2021-12-08 15:50:00,64.18,64.25,64.0,64.08,347515.0,59.1892,59.2538,59.0232,59.097,347515.0
2021-12-09 09:30:00,63.22,63.61,63.07,63.58,156456.0,58.3039,58.6635,58.1655,58.6359,156456.0
2021-12-09 09:40:00,63.62,63.71,63.37,63.47,187963.0,58.6728,58.7558,58.4422,58.5344,187963.0
2021-12-09 09:50:00,63.47,63.5,63.06,63.13,75644.0,58.5344,58.5621,58.1563,58.2209,75644.0
2021-12-09 10:00:00,63.12,63.6,62.99,63.52,72079.0,58.2116,58.6543,58.0918,58.5805,72079.0
2021-12-09 10:10:00,63.53,63.78,63.46,63.57,68683.0,58.5898,58.8203,58.5252,58.6267,68683.0
2021-12-09 10:20:00,63.57,63.68,63.31,63.38,79348.0,58.6267,58.7281,58.3869,58.4514,79348.0
2021-12-09 10:30:00,63.39,63.51,63.25,63.37,54599.0,58.4607,58.5713,58.3315,58.4422,54599.0
2021-12-09 10:40:00,63.37,63.49,63.25,63.36,70256.0,58.4422,58.5529,58.3315,58.433,70256.0
2021-12-09 10:50:00,63.37,63.37,63.14,63.26,61469.0,58.4422,58.4422,58.2301,58.3408,61469.0
2021-12-09 11:00:00,63.27,63.3,63.14,63.23,62289.0,58.35,58.3777,58.2301,58.3131,62289.0
2021-12-09 11:10:00,63.24,63.24,63.03,63.21,129182.0,58.3223,58.3223,58.1286,58.2947,129182.0
2021-12-09 11:20:00,63.21,63.32,63.14,63.26,55643.0,58.2947,58.3961,58.2301,58.3408,55643.0
2021-12-09 11:30:00,63.26,63.36,63.23,63.33,68597.0,58.3408,58.433,58.3131,58.4053,68597.0
2021-12-09 11:40:00,63.35,63.38,63.21,63.31,64407.0,58.4238,58.4514,58.2947,58.3869,64407.0
2021-12-09 11:50:00,63.32,63.38,63.15,63.18,42276.0,58.3961,58.4514,58.2393,58.267,42276.0
2021-12-09 12:00:00,63.18,63.22,63.01,63.12,66301.0,58.267,58.3039,58.1102,58.2116,66301.0
2021-12-09 12:10:00,63.13,63.26,63.1,63.15,42016.0,58.2209,58.3408,58.1932,58.2393,42016.0
2021-12-09 12:20:00,63.15,63.38,63.14,63.29,53746.0,58.2393,58.4514,58.2301,58.3684,53746.0
2021-12-09 12:30:00,63.3,63.43,63.28,63.42,67886.0,58.3777,58.4975,58.3592,58.4883,67886.0
2021-12-09 12:40:00,63.42,63.53,63.4,63.52,50138.0,58.4883,58.5898,58.4699,58.5805,50138.0
2021-12-09 12:50:00,63.51,63.63,63.5,63.59,49443.0,58.5713,58.682,58.5621,58.6451,49443.0
2021-12-09 13:00:00,63.58,63.64,63.51,63.59,36682.0,58.6359,58.6912,58.5713,58.6451,36682.0
2021-12-09 13:10:00,63.59,63.62,63.55,63.56,43267.0,58.6451,58.6728,58.6082,58.6174,43267.0
2021-12-09 13:20:00,63.55,63.56,63.37,63.37,40254.0,58.6082,58.6174,58.4422,58.4422,40254.0
2021-12-09 13:30:00,63.37,63.53,63.35,63.45,62848.0,58.4422,58.5898,58.4238,58.516,62848.0
2021-12-09 13:40:00,63.45,63.47,63.35,63.36,62972.0,58.516,58.5344,58.4238,58.433,62972.0
2021-12-09 13:50:00,63.35,63.46,63.33,63.39,53608.0,58.4238,58.5252,58.4053,58.4607,53608.0
2021-12-09 14:00:00,63.39,63.56,63.39,63.49,73635.0,58.4607,58.6174,58.4607,58.5529,73635.0
2021-12-09 14:10:00,63.5,63.53,63.42,63.5,49099.0,58.5621,58.5898,58.4883,58.5621,49099.0
2021-12-09 14:20:00,63.51,63.59,63.4,63.41,134362.0,58.5713,58.6451,58.4699,58.4791,134362.0
2021-12-09 14:30:00,63.41,63.45,63.3,63.36,49434.0,58.4791,58.516,58.3777,58.433,49434.0
2021-12-09 14:40:00,63.35,63.44,63.27,63.32,45695.0,58.4238,58.5068,58.35,58.3961,45695.0
2021-12-09 14:50:00,63.33,63.39,63.29,63.34,65954.0,58.4053,58.4607,58.3684,58.4145,65954.0
2021-12-09 15:00:00,63.35,63.45,63.3,63.33,56781.0,58.4238,58.516,58.3777,58.4053,56781.0
2021-12-09 15:10:00,63.33,63.36,63.24,63.28,45281.0,58.4053,58.433,58.3223,58.3592,45281.0
2021-12-09 15:20:00,63.28,63.42,63.22,63.38,65989.0,58.3592,58.4883,58.3039,58.4514,65989.0
2021-12-09 15:30:00,63.37,63.54,63.34,63.51,80939.0,58.4422,58.599,58.4145,58.5713,80939.0
2021-12-09 15:40:00,63.5,63.62,63.48,63.56,180638.0,58.5621,58.6728,58.5437,58.6174,180638.0
2021-12-09 15:50:00,63.56,63.56,63.29,63.34,260748.0,58.6174,58.6174,58.3684,58.4145,260748.0
2021-12-10 09:30:00,64.25,64.3,63.41,63.45,163526.0,59.2538,59.2999,58.4791,58.516,163526.0
2021-12-10 09:40:00,63.42,63.46,62.96,62.96,93291.0,58.4883,58.5252,58.0641,58.0641,93291.0
2021-12-10 09:50:00,62.98,63.12,62.79,62.88,90781.0,58.0825,58.2116,57.9073,57.9903,90781.0
2021-12-10 10:00:00,62.87,63.1,62.76,63.05,132901.0,57.9811,58.1932,57.8796,58.1471,132901.0
2021-12-10 10:10:00,63.07,63.32,62.98,63.25,95660.0,58.1655,58.3961,58.0825,58.3315,95660.0
2021-12-10 10:20:00,63.25,63.32,63.06,63.16,81916.0,58.3315,58.3961,58.1563,58.2485,81916.0
2021-12-10 10:30:00,63.16,63.26,62.9,63.06,103018.0,58.2485,58.3408,58.0088,58.1563,103018.0
2021-12-10 10:40:00,63.05,63.29,63.02,63.14,61476.0,58.1471,58.3684,58.1194,58.2301,61476.0
2021-12-10 10:50:00,63.14,63.29,63.1,63.25,63082.0,58.2301,58.3684,58.1932,58.3315,63082.0
2021-12-10 11:00:00,63.25,63.27,62.91,62.96,72305.0,58.3315,58.35,58.018,58.0641,72305.0
2021-12-10 11:10:00,62.98,63.01,62.78,62.93,90412.0,58.0825,58.1102,57.8981,58.0364,90412.0
2021-12-10 11:20:00,62.93,63.08,62.93,63.07,45727.0,58.0364,58.1748,58.0364,58.1655,45727.0
2021-12-10 11:30:00,63.06,63.21,63.06,63.15,54894.0,58.1563,58.2947,58.1563,58.2393,54894.0
2021-12-10 11:40:00,63.14,63.28,63.08,63.28,42788.0,58.2301,58.3592,58.1748,58.3592,42788.0
2021-12-10 11:50:00,63.28,63.31,63.2,63.28,57100.0,58.3592,58.3869,58.2854,58.3592,57100.0
2021-12-10 12:00:00,63.28,63.42,63.27,63.29,66555.0,58.3592,58.4883,58.35,58.3684,66555.0
2021-12-10 12:10:00,63.3,63.35,63.15,63.17,57669.0,58.3777,58.4238,58.2393,58.2578,57669.0
2021-12-10 12:20:00,63.18,63.24,63.07,63.14,69547.0,58.267,58.3223,58.1655,58.2301,69547.0
2021-12-10 12:30:00,63.13,63.25,63.09,63.2,65816.0,58.2209,58.3315,58.184,58.2854,65816.0
2021-12-10 12:40:00,63.2,63.24,63.12,63.17,55083.0,58.2854,58.3223,58.2116,58.2578,55083.0
2021-12-10 12:50:00,63.16,63.2,63.05,63.08,66752.0,58.2485,58.2854,58.1471,58.1748,66752.0
2021-12-10 13:00:00,63.08,63.31,63.08,63.17,56291.0,58.1748,58.3869,58.1748,58.2578,56291.0
2021-12-10 13:10:00,63.18,63.26,63.13,63.24,37286.0,58.267,58.3408,58.2209,58.3223,37286.0
2021-12-10 13:20:00,63.24,63.27,63.19,63.23,54519.0,58.3223,58.35,58.2762,58.3131,54519.0
2021-12-10 13:30:00,63.22,63.32,63.17,63.3,48994.0,58.3039,58.3961,58.2578,58.3777,48994.0
2021-12-10 13:40:00,63.29,63.38,63.24,63.33,39951.0,58.3684,58.4514,58.3223,58.4053,39951.0
2021-12-10 13:50:00,63.33,63.38,63.27,63.29,65759.0,58.4053,58.4514,58.35,58.3684,65759.0
2021-12-10 14:00:00,63.29,63.35,63.25,63.31,57531.0,58.3684,58.4238,58.3315,58.3869,57531.0
2021-12-10 14:10:00,63.31,63.41,63.29,63.4,48383.0,58.3869,58.4791,58.3684,58.4699,48383.0
2021-12-10 14:20:00,63.39,63.54,63.37,63.54,59468.0,58.4607,58.599,58.4422,58.599,59468.0
2021-12-10 14:30:00,63.54,63.61,63.34,63.4,71570.0,58.599,58.6635,58.4145,58.4699,71570.0
2021-12-10 14:40:00,63.4,63.4,63.31,63.36,51204.0,58.4699,58.4699,58.3869,58.433,51204.0
2021-12-10 14:50:00,63.36,63.36,63.12,63.16,58265.0,58.433,58.433,58.2116,58.2485,58265.0
2021-12-10 15:00:00,63.17,63.35,63.16,63.33,67627.0,58.2578,58.4238,58.2485,58.4053,67627.0
2021-12-10 15:10:00,63.34,63.38,63.26,63.3,52994.0,58.4145,58.4514,58.3408,58.3777,52994.0
2021-12-10 15:20:00,63.3,63.44,63.29,63.42,53558.0,58.3777,58.5068,58.3684,58.4883,53558.0
2021-12-10 15:30:00,63.42,63.61,63.39,63.61,84489.0,58.4883,58.6635,58.4607,58.6635,84489.0
2021-12-10 15:40:00,63.6,63.71,63.57,63.71,121721.0,58.6543,58.7558,58.6267,58.7558,121721.0
2021-12-10 15:50:00,63.71,63.74,63.56,63.69,323752.0,58.7558,58.7834,58.6174,58.7373,323752.0
2021-12-13 09:30:00,62.93,63.29,62.55,62.58,174953.0,58.0364,58.3684,57.686,57.7136,174953.0
2021-12-13 09:40:00,62.59,62.75,62.45,62.45,138844.0,57.7229,57.8704,57.5937,57.5937,138844.0
2021-12-13 09:50:00,62.44,62.48,62.12,62.29,98706.0,57.5845,57.6214,57.2894,57.4462,98706.0
2021-12-13 10:00:00,62.29,62.34,62.14,62.24,95814.0,57.4462,57.4923,57.3079,57.4001,95814.0
2021-12-13 10:10:00,62.24,62.43,62.11,62.4,101242.0,57.4001,57.5753,57.2802,57.5476,101242.0
2021-12-13 10:20:00,62.4,62.54,62.27,62.42,97163.0,57.5476,57.6768,57.4277,57.5661,97163.0
2021-12-13 10:30:00,62.42,62.79,62.3,62.74,138371.0,57.5661,57.9073,57.4554,57.8612,138371.0
2021-12-13 10:40:00,62.76,62.84,62.58,62.59,75003.0,57.8796,57.9534,57.7136,57.7229,75003.0
2021-12-13 10:50:00,62.59,62.62,62.07,62.17,110986.0,57.7229,57.7505,57.2433,57.3355,110986.0
2021-12-13 11:00:00,62.17,62.19,61.92,61.94,64330.0,57.3355,57.354,57.105,57.1234,64330.0
2021-12-13 11:10:00,61.9,61.92,61.77,61.81,72719.0,57.0865,57.105,56.9666,57.0035,72719.0
2021-12-13 11:20:00,61.81,61.9,61.72,61.73,81908.0,57.0035,57.0865,56.9205,56.9297,81908.0
2021-12-13 11:30:00,61.73,62.0,61.73,61.89,84410.0,56.9297,57.1787,56.9297,57.0773,84410.0
2021-12-13 11:40:00,61.9,62.01,61.87,61.98,54488.0,57.0865,57.188,57.0589,57.1603,54488.0
2021-12-13 11:50:00,61.98,62.11,61.85,62.1,97803.0,57.1603,57.2802,57.0404,57.271,97803.0
2021-12-13 12:00:00,62.09,62.23,61.94,62.23,57998.0,57.2617,57.3909,57.1234,57.3909,57998.0
2021-12-13 12:10:00,62.22,62.34,62.13,62.34,48545.0,57.3816,57.4923,57.2986,57.4923,48545.0
2021-12-13 12:20:00,62.34,62.45,62.31,62.4,49437.0,57.4923,57.5937,57.4646,57.5476,49437.0
2021-12-13 12:30:00,62.41,62.53,62.39,62.43,54897.0,57.5569,57.6675,57.5384,57.5753,54897.0
2021-12-13 12:40:00,62.43,62.45,62.25,62.28,47589.0,57.5753,57.5937,57.4093,57.437,47589.0
2021-12-13 12:50:00,62.27,62.33,62.24,62.3,48446.0,57.4277,57.4831,57.4001,57.4554,48446.0
2021-12-13 13:00:00,62.33,62.33,62.15,62.21,40544.0,57.4831,57.4831,57.3171,57.3724,40544.0
2021-12-13 13:10:00,62.23,62.27,62.13,62.17,38383.0,57.3909,57.4277,57.2986,57.3355,38383.0
2021-12-13 13:20:00,62.19,62.25,62.14,62.18,47035.0,57.354,57.4093,57.3079,57.3447,47035.0
2021-12-13 13:30:00,62.19,62.2,62.02,62.04,48650.0,57.354,57.3632,57.1972,57.2156,48650.0
2021-12-13 13:40:00,62.05,62.15,61.98,62.01,57911.0,57.2249,57.3171,57.1603,57.188,57911.0
2021-12-13 13:50:00,62.04,62.06,61.93,61.96,62353.0,57.2156,57.2341,57.1142,57.1419,62353.0
2021-12-13 14:00:00,61.96,62.16,61.95,62.09,79743.0,57.1419,57.3263,57.1326,57.2617,79743.0
2021-12-13 14:10:00,62.1,62.17,62.07,62.11,58721.0,57.271,57.3355,57.2433,57.2802,58721.0
2021-12-13 14:20:00,62.12,62.24,61.92,61.96,74943.0,57.2894,57.4001,57.105,57.1419,74943.0
2021-12-13 14:30:00,61.96,62.0,61.88,61.88,64865.0,57.1419,57.1787,57.0681,57.0681,64865.0
2021-12-13 14:40:00,61.88,61.91,61.82,61.89,111273.0,57.0681,57.0957,57.0127,57.0773,111273.0
2021-12-13 14:50:00,61.9,62.0,61.89,61.93,52270.0,57.0865,57.1787,57.0773,57.1142,52270.0
2021-12-13 15:00:00,61.95,62.15,61.95,62.07,114425.0,57.1326,57.3171,57.1326,57.2433,114425.0
2021-12-13 15:10:00,62.07,62.29,62.04,62.23,70754.0,57.2433,57.4462,57.2156,57.3909,70754.0
2021-12-13 15:20:00,62.24,62.32,62.17,62.23,72279.0,57.4001,57.4739,57.3355,57.3909,72279.0
2021-12-13 15:30:00,62.23,62.3,62.03,62.1,124232.0,57.3909,57.4554,57.2064,57.271,124232.0
2021-12-13 15:40:00,62.09,62.13,62.0,62.01,177537.0,57.2617,57.2986,57.1787,57.188,177537.0
2021-12-13 15:50:00,62.0,62.01,61.8,61.84,386708.0,57.1787,57.188,56.9943,57.0312,386708.0
2021-12-14 09:30:00,61.59,62.26,61.13,62.18,151624.0,56.8006,57.4185,56.3764,57.3447,151624.0
2021-12-14 09:40:00,62.18,62.62,62.13,62.6,132266.0,57.3447,57.7505,57.2986,57.7321,132266.0
2021-12-14 09:50:00,62.63,63.39,62.57,63.24,127156.0,57.7598,58.4607,57.7044,58.3223,127156.0
2021-12-14 10:00:00,63.23,63.46,63.09,63.31,145155.0,58.3131,58.5252,58.184,58.3869,145155.0
2021-12-14 10:10:00,63.29,63.33,63.07,63.1,101379.0,58.3684,58.4053,58.1655,58.1932,101379.0
2021-12-14 10:20:00,63.12,63.43,63.02,63.35,74731.0,58.2116,58.4975,58.1194,58.4238,74731.0
2021-12-14 10:30:00,63.35,63.51,63.17,63.32,119412.0,58.4238,58.5713,58.2578,58.3961,119412.0
2021-12-14 10:40:00,63.33,63.39,63.02,63.06,145060.0,58.4053,58.4607,58.1194,58.1563,145060.0
2021-12-14 10:50:00,63.05,63.1,62.82,62.91,81185.0,58.1471,58.1932,57.935,58.018,81185.0
2021-12-14 11:00:00,62.9,62.95,62.74,62.76,63664.0,58.0088,58.0549,57.8612,57.8796,63664.0
2021-12-14 11:10:00,62.75,62.98,62.69,62.98,54581.0,57.8704,58.0825,57.8151,58.0825,54581.0
2021-12-14 11:20:00,62.98,62.99,62.7,62.81,60036.0,58.0825,58.0918,57.8243,57.9258,60036.0
2021-12-14 11:30:00,62.82,62.99,62.71,62.97,50758.0,57.935,58.0918,57.8335,58.0733,50758.0
2021-12-14 11:40:00,62.97,63.08,62.85,62.92,54368.0,58.0733,58.1748,57.9626,58.0272,54368.0
2021-12-14 11:50:00,62.92,62.99,62.63,62.63,56181.0,58.0272,58.0918,57.7598,57.7598,56181.0
2021-12-14 12:00:00,62.63,62.72,62.54,62.71,56550.0,57.7598,57.8428,57.6768,57.8335,56550.0
2021-12-14 12:10:00,62.71,62.88,62.7,62.85,43801.0,57.8335,57.9903,57.8243,57.9626,43801.0
2021-12-14 12:20:00,62.85,63.01,62.83,62.91,57136.0,57.9626,58.1102,57.9442,58.018,57136.0
2021-12-14 12:30:00,62.91,62.96,62.75,62.87,55047.0,58.018,58.0641,57.8704,57.9811,55047.0
2021-12-14 12:40:00,62.89,62.89,62.73,62.79,48100.0,57.9995,57.9995,57.852,57.9073,48100.0
2021-12-14 12:50:00,62.79,62.92,62.79,62.85,38015.0,57.9073,58.0272,57.9073,57.9626,38015.0
2021-12-14 13:00:00,62.87,63.02,62.85,63.0,45253.0,57.9811,58.1194,57.9626,58.101,45253.0
2021-12-14 13:10:00,62.99,63.02,62.91,62.96,74627.0,58.0918,58.1194,58.018,58.0641,74627.0
2021-12-14 13:20:00,62.96,62.99,62.77,62.91,47201.0,58.0641,58.0918,57.8889,58.018,47201.0
2021-12-14 13:30:00,62.91,62.91,62.79,62.88,53043.0,58.018,58.018,57.9073,57.9903,53043.0
2021-12-14 13:40:00,62.88,62.94,62.8,62.87,53725.0,57.9903,58.0456,57.9165,57.9811,53725.0
2021-12-14 13:50:00,62.86,62.92,62.72,62.78,48007.0,57.9719,58.0272,57.8428,57.8981,48007.0
2021-12-14 14:00:00,62.76,62.9,62.64,62.88,83792.0,57.8796,58.0088,57.769,57.9903,83792.0
2021-12-14 14:10:00,62.87,62.97,62.85,62.94,55347.0,57.9811,58.0733,57.9626,58.0456,55347.0
2021-12-14 14:20:00,62.95,62.97,62.77,62.77,68044.0,58.0549,58.0733,57.8889,57.8889,68044.0
2021-12-14 14:30:00,62.77,62.83,62.71,62.75,64124.0,57.8889,57.9442,57.8335,57.8704,64124.0
2021-12-14 14:40:00,62.77,62.8,62.6,62.62,49364.0,57.8889,57.9165,57.7321,57.7505,49364.0
2021-12-14 14:50:00,62.61,62.64,62.51,62.63,131593.0,57.7413,57.769,57.6491,57.7598,131593.0
2021-12-14 15:00:00,62.63,62.72,62.56,62.65,68018.0,57.7598,57.8428,57.6952,57.7782,68018.0
2021-12-14 15:10:00,62.65,62.71,62.57,62.71,67269.0,57.7782,57.8335,57.7044,57.8335,67269.0
2021-12-14 15:20:00,62.71,62.74,62.64,62.72,79630.0,57.8335,57.8612,57.769,57.8428,79630.0
2021-12-14 15:30:00,62.72,62.72,62.61,62.62,114919.0,57.8428,57.8428,57.7413,57.7505,114919.0
2021-12-14 15:40:00,62.62,62.62,62.41,62.49,118959.0,57.7505,57.7505,57.5569,57.6306,118959.0
2021-12-14 15:50:00,62.5,62.53,62.2,62.46,377524.0,57.6399,57.6675,57.3632,57.603,377524.0
2021-12-15 09:30:00,62.7,62.71,61.41,61.58,91104.0,57.8243,57.8335,56.6346,56.7914,91104.0
2021-12-15 09:40:00,61.6,61.64,61.24,61.47,102968.0,56.8098,56.8467,56.4778,56.69,102968.0
2021-12-15 09:50:00,61.43,61.63,61.31,61.49,86441.0,56.6531,56.8375,56.5424,56.7084,86441.0
2021-12-15 10:00:00,61.47,61.68,61.18,61.2,79722.0,56.69,56.8836,56.4225,56.441,79722.0
2021-12-15 10:10:00,61.18,61.38,61.12,61.15,115133.0,56.4225,56.607,56.3672,56.3948,115133.0
2021-12-15 10:20:00,61.15,61.38,61.08,61.34,72526.0,56.3948,56.607,56.3303,56.5701,72526.0
2021-12-15 10:30:00,61.34,61.51,61.3,61.4,97680.0,56.5701,56.7268,56.5332,56.6254,97680.0
2021-12-15 10:40:00,61.39,61.53,61.28,61.44,92947.0,56.6162,56.7453,56.5147,56.6623,92947.0
2021-12-15 10:50:00,61.45,61.66,61.36,61.63,47556.0,56.6715,56.8652,56.5885,56.8375,47556.0
2021-12-15 11:00:00,61.65,61.76,61.57,61.62,85829.0,56.856,56.9574,56.7822,56.8283,85829.0
2021-12-15 11:10:00,61.62,61.74,61.54,61.73,52629.0,56.8283,56.939,56.7545,56.9297,52629.0
2021-12-15 11:20:00,61.7,61.88,61.68,61.77,43860.0,56.9021,57.0681,56.8836,56.9666,43860.0
2021-12-15 11:30:00,61.75,61.8,61.59,61.7,46551.0,56.9482,56.9943,56.8006,56.9021,46551.0
2021-12-15 11:40:00,61.69,61.88,61.65,61.88,47387.0,56.8928,57.0681,56.856,57.0681,47387.0
2021-12-15 11:50:00,61.87,61.88,61.72,61.82,75287.0,57.0589,57.0681,56.9205,57.0127,75287.0
2021-12-15 12:00:00,61.8,62.0,61.8,61.94,47050.0,56.9943,57.1787,56.9943,57.1234,47050.0
2021-12-15 12:10:00,61.94,61.97,61.8,61.83,35262.0,57.1234,57.1511,56.9943,57.022,35262.0
2021-12-15 12:20:00,61.83,62.07,61.76,62.05,67850.0,57.022,57.2433,56.9574,57.2249,67850.0
2021-12-15 12:30:00,62.06,62.15,62.0,62.01,47148.0,57.2341,57.3171,57.1787,57.188,47148.0
2021-12-15 12:40:00,62.01,62.04,61.92,61.98,44343.0,57.188,57.2156,57.105,57.1603,44343.0
2021-12-15 12:50:00,61.98,62.17,61.98,62.13,45194.0,57.1603,57.3355,57.1603,57.2986,45194.0
2021-12-15 13:00:00,62.12,62.14,62.03,62.11,32830.0,57.2894,57.3079,57.2064,57.2802,32830.0
2021-12-15 13:10:00,62.11,62.21,62.01,62.08,33074.0,57.2802,57.3724,57.188,57.2525,33074.0
2021-12-15 13:20:00,62.07,62.07,61.93,62.01,35473.0,57.2433,57.2433,57.1142,57.188,35473.0
2021-12-15 13:30:00,62.02,62.08,61.95,61.96,37110.0,57.1972,57.2525,57.1326,57.1419,37110.0
2021-12-15 13:40:00,61.96,62.02,61.9,61.91,40836.0,57.1419,57.1972,57.0865,57.0957,40836.0
2021-12-15 13:50:00,61.91,61.99,61.85,61.91,37714.0,57.0957,57.1695,57.0404,57.0957,37714.0
2021-12-15 14:00:00,61.93,62.55,61.72,62.25,126543.0,57.1142,57.686,56.9205,57.4093,126543.0
2021-12-15 14:10:00,62.24,62.53,62.09,62.14,113628.0,57.4001,57.6675,57.2617,57.3079,113628.0
2021-12-15 14:20:00,62.14,62.19,61.92,62.07,68507.0,57.3079,57.354,57.105,57.2433,68507.0
2021-12-15 14:30:00,62.08,62.38,62.07,62.17,118434.0,57.2525,57.5292,57.2433,57.3355,118434.0
2021-12-15 14:40:00,62.14,62.22,61.97,61.98,84531.0,57.3079,57.3816,57.1511,57.1603,84531.0
2021-12-15 14:50:00,61.97,62.19,61.91,61.96,98210.0,57.1511,57.354,57.0957,57.1419,98210.0
2021-12-15 15:00:00,61.98,62.32,61.98,62.28,83269.0,57.1603,57.4739,57.1603,57.437,83269.0
2021-12-15 15:10:00,62.27,62.49,62.21,62.42,101990.0,57.4277,57.6306,57.3724,57.5661,101990.0
2021-12-15 15:20:00,62.42,62.86,62.42,62.84,114590.0,57.5661,57.9719,57.5661,57.9534,114590.0
2021-12-15 15:30:00,62.84,62.92,62.73,62.77,128638.0,57.9534,58.0272,57.852,57.8889,128638.0
2021-12-15 15:40:00,62.77,62.8,62.3,62.33,250248.0,57.8889,57.9165,57.4554,57.4831,250248.0
2021-12-15 15:50:00,62.32,62.56,62.29,62.47,516225.0,57.4739,57.6952,57.4462,57.6122,516225.0
2021-12-16 09:30:00,63.28,63.56,63.05,63.47,178071.0,58.3592,58.6174,58.1471,58.5344,178071.0
2021-12-16 09:40:00,63.45,63.59,63.19,63.52,127793.0,58.516,58.6451,58.2762,58.5805,127793.0
2021-12-16 09:50:00,63.55,63.74,63.27,63.3,98595.0,58.6082,58.7834,58.35,58.3777,98595.0
2021-12-16 10:00:00,63.31,63.49,63.21,63.23,114807.0,58.3869,58.5529,58.2947,58.3131,114807.0
2021-12-16 10:10:00,63.24,63.63,63.24,63.62,97136.0,58.3223,58.682,58.3223,58.6728,97136.0
2021-12-16 10:20:00,63.61,63.85,63.61,63.77,70162.0,58.6635,58.8849,58.6635,58.8111,70162.0
2021-12-16 10:30:00,63.78,63.87,63.68,63.76,69112.0,58.8203,58.9033,58.7281,58.8019,69112.0
2021-12-16 10:40:00,63.75,64.03,63.65,63.99,84851.0,58.7927,59.0509,58.7004,59.014,84851.0
2021-12-16 10:50:00,64.0,64.11,63.91,64.09,93501.0,59.0232,59.1247,58.9402,59.1062,93501.0
2021-12-16 11:00:00,64.08,64.1,63.79,63.81,87555.0,59.097,59.1154,58.8295,58.848,87555.0
2021-12-16 11:10:00,63.82,64.06,63.78,63.96,84555.0,58.8572,59.0786,58.8203,58.9863,84555.0
2021-12-16 11:20:00,63.97,64.16,63.9,64.14,73425.0,58.9956,59.1708,58.931,59.1523,73425.0
2021-12-16 11:30:00,64.13,64.18,63.96,64.02,97408.0,59.1431,59.1892,58.9863,59.0417,97408.0
2021-12-16 11:40:00,64.03,64.14,63.91,64.02,79227.0,59.0509,59.1523,58.9402,59.0417,79227.0
2021-12-16 11:50:00,64.03,64.09,63.87,63.9,49796.0,59.0509,59.1062,58.9033,58.931,49796.0
2021-12-16 12:00:00,63.85,63.97,63.81,63.91,44774.0,58.8849,58.9956,58.848,58.9402,44774.0
2021-12-16 12:10:00,63.9,63.97,63.87,63.89,62577.0,58.931,58.9956,58.9033,58.9218,62577.0
2021-12-16 12:20:00,63.89,64.03,63.86,63.95,81483.0,58.9218,59.0509,58.8941,58.9771,81483.0
2021-12-16 12:30:00,63.95,63.96,63.77,63.81,55592.0,58.9771,58.9863,58.8111,58.848,55592.0
2021-12-16 12:40:00,63.81,63.87,63.69,63.7,42320.0,58.848,58.9033,58.7373,58.7465,42320.0
2021-12-16 12:50:00,63.7,63.77,63.58,63.6,57699.0,58.7465,58.8111,58.6359,58.6543,57699.0
2021-12-16 13:00:00,63.6,63.77,63.56,63.65,55561.0,58.6543,58.8111,58.6174,58.7004,55561.0
2021-12-16 13:10:00,63.64,63.69,63.54,63.62,45060.0,58.6912,58.7373,58.599,58.6728,45060.0
2021-12-16 13:20:00,63.62,63.68,63.57,63.64,31616.0,58.6728,58.7281,58.6267,58.6912,31616.0
2021-12-16 13:30:00,63.64,63.77,63.59,63.69,46825.0,58.6912,58.8111,58.6451,58.7373,46825.0
2021-12-16 13:40:00,63.68,63.86,63.63,63.84,49690.0,58.7281,58.8941,58.682,58.8757,49690.0
2021-12-16 13:50:00,63.83,63.88,63.59,63.6,52817.0,58.8664,58.9125,58.6451,58.6543,52817.0
2021-12-16 14:00:00,63.6,63.66,63.44,63.44,61312.0,58.6543,58.7097,58.5068,58.5068,61312.0
2021-12-16 14:10:00,63.44,63.51,63.33,63.4,62768.0,58.5068,58.5713,58.4053,58.4699,62768.0
2021-12-16 14:20:00,63.39,63.42,63.13,63.16,63943.0,58.4607,58.4883,58.2209,58.2485,63943.0
2021-12-16 14:30:00,63.15,63.19,63.0,63.12,68717.0,58.2393,58.2762,58.101,58.2116,68717.0
2021-12-16 14:40:00,63.13,63.14,62.77,62.79,68761.0,58.2209,58.2301,57.8889,57.9073,68761.0
2021-12-16 14:50:00,62.78,62.94,62.69,62.93,86787.0,57.8981,58.0456,57.8151,58.0364,86787.0
2021-12-16 15:00:00,62.92,62.98,62.81,62.83,73353.0,58.0272,58.0825,57.9258,57.9442,73353.0
2021-12-16 15:10:00,62.83,62.96,62.76,62.92,69040.0,57.9442,58.0641,57.8796,58.0272,69040.0
2021-12-16 15:20:00,62.92,63.11,62.87,63.08,81917.0,58.0272,58.2024,57.9811,58.1748,81917.0
2021-12-16 15:30:00,63.09,63.15,62.82,62.98,93146.0,58.184,58.2393,57.935,58.0825,93146.0
2021-12-16 15:40:00,62.97,63.06,62.79,62.81,129163.0,58.0733,58.1563,57.9073,57.9258,129163.0
2021-12-16 15:50:00,62.82,63.12,62.73,62.75,385607.0,57.935,58.2116,57.852,57.8704,385607.0
2021-12-17 09:30:00,62.58,62.83,61.98,62.17,1009075.0,57.7136,57.9442,57.1603,57.3355,1009075.0
2021-12-17 09:40:00,62.17,62.17,61.62,61.67,159095.0,57.3355,57.3355,56.8283,56.8744,159095.0
2021-12-17 09:50:00,61.66,61.85,61.5,61.63,122222.0,56.8652,57.0404,56.7176,56.8375,122222.0
2021-12-17 10:00:00,61.62,61.97,61.55,61.61,172812.0,56.8283,57.1511,56.7637,56.8191,172812.0
2021-12-17 10:10:00,61.6,61.83,61.37,61.45,128607.0,56.8098,57.022,56.5977,56.6715,128607.0
2021-12-17 10:20:00,61.42,61.59,61.3,61.59,106850.0,56.6438,56.8006,56.5332,56.8006,106850.0
2021-12-17 10:30:00,61.6,62.31,61.52,62.17,91845.0,56.8098,57.4646,56.7361,57.3355,91845.0
2021-12-17 10:40:00,62.17,62.42,62.12,62.34,83554.0,57.3355,57.5661,57.2894,57.4923,83554.0
2021-12-17 10:50:00,62.34,62.72,62.25,62.58,89827.0,57.4923,57.8428,57.4093,57.7136,89827.0
2021-12-17 11:00:00,62.58,62.8,62.53,62.61,86866.0,57.7136,57.9165,57.6675,57.7413,86866.0
2021-12-17 11:10:00,62.61,62.92,62.61,62.87,82264.0,57.7413,58.0272,57.7413,57.9811,82264.0
2021-12-17 11:20:00,62.87,63.11,62.79,63.11,136349.0,57.9811,58.2024,57.9073,58.2024,136349.0
2021-12-17 11:30:00,63.1,63.23,62.88,62.96,138462.0,58.1932,58.3131,57.9903,58.0641,138462.0
2021-12-17 11:40:00,62.96,62.99,62.73,62.73,125832.0,58.0641,58.0918,57.852,57.852,125832.0
2021-12-17 11:50:00,62.72,62.89,62.71,62.85,64248.0,57.8428,57.9995,57.8335,57.9626,64248.0
2021-12-17 12:00:00,62.86,62.86,62.46,62.49,73948.0,57.9719,57.9719,57.603,57.6306,73948.0
2021-12-17 12:10:00,62.49,62.64,62.49,62.51,52015.0,57.6306,57.769,57.6306,57.6491,52015.0
2021-12-17 12:20:00,62.5,62.59,62.37,62.44,46729.0,57.6399,57.7229,57.52,57.5845,46729.0
2021-12-17 12:30:00,62.45,62.7,62.41,62.58,64145.0,57.5937,57.8243,57.5569,57.7136,64145.0
2021-12-17 12:40:00,62.57,62.75,62.56,62.72,41055.0,57.7044,57.8704,57.6952,57.8428,41055.0
2021-12-17 12:50:00,62.71,62.72,62.55,62.57,58935.0,57.8335,57.8428,57.686,57.7044,58935.0
2021-12-17 13:00:00,62.56,62.74,62.55,62.59,48901.0,57.6952,57.8612,57.686,57.7229,48901.0
2021-12-17 13:10:00,62.61,62.75,62.61,62.72,48714.0,57.7413,57.8704,57.7413,57.8428,48714.0
2021-12-17 13:20:00,62.73,62.81,62.71,62.79,46780.0,57.852,57.9258,57.8335,57.9073,46780.0
2021-12-17 13:30:00,62.77,62.94,62.74,62.87,49405.0,57.8889,58.0456,57.8612,57.9811,49405.0
2021-12-17 13:40:00,62.87,62.89,62.81,62.89,54409.0,57.9811,57.9995,57.9258,57.9995,54409.0
2021-12-17 13:50:00,62.88,62.92,62.84,62.87,39222.0,57.9903,58.0272,57.9534,57.9811,39222.0
2021-12-17 14:00:00,62.88,63.05,62.87,62.96,61060.0,57.9903,58.1471,57.9811,58.0641,61060.0
2021-12-17 14:10:00,62.96,62.97,62.59,62.59,55478.0,58.0641,58.0733,57.7229,57.7229,55478.0
2021-12-17 14:20:00,62.59,62.67,62.4,62.4,54361.0,57.7229,57.7966,57.5476,57.5476,54361.0
2021-12-17 14:30:00,62.41,62.51,62.4,62.43,79660.0,57.5569,57.6491,57.5476,57.5753,79660.0
2021-12-17 14:40:00,62.45,62.52,62.4,62.41,60415.0,57.5937,57.6583,57.5476,57.5569,60415.0
2021-12-17 14:50:00,62.4,62.43,62.3,62.34,96795.0,57.5476,57.5753,57.4554,57.4923,96795.0
2021-12-17 15:00:00,62.33,62.6,62.33,62.57,66810.0,57.4831,57.7321,57.4831,57.7044,66810.0
2021-12-17 15:10:00,62.56,62.58,62.38,62.47,68093.0,57.6952,57.7136,57.5292,57.6122,68093.0
2021-12-17 15:20:00,62.5,62.68,62.49,62.62,61640.0,57.6399,57.8059,57.6306,57.7505,61640.0
2021-12-17 15:30:00,62.62,62.8,62.51,62.78,183501.0,57.7505,57.9165,57.6491,57.8981,183501.0
2021-12-17 15:40:00,62.78,62.93,62.74,62.81,249957.0,57.8981,58.0364,57.8612,57.9258,249957.0
2021-12-17 15:50:00,62.8,62.9,62.44,62.45,790757.0,57.9165,58.0088,57.5845,57.5937,790757.0
2021-12-20 09:30:00,60.95,61.45,60.45,60.69,253602.0,56.2104,56.6715,55.7493,55.9706,253602.0
2021-12-20 09:40:00,60.7,60.73,60.17,60.18,239640.0,55.9798,56.0075,55.491,55.5003,239640.0
2021-12-20 09:50:00,60.18,60.46,59.96,60.46,187835.0,55.5003,55.7585,55.2974,55.7585,187835.0
2021-12-20 10:00:00,60.45,60.92,60.41,60.89,136970.0,55.7493,56.1827,55.7124,56.1551,136970.0
2021-12-20 10:10:00,60.89,61.42,60.79,61.41,119282.0,56.1551,56.6438,56.0628,56.6346,119282.0
2021-12-20 10:20:00,61.39,61.46,60.89,60.94,94768.0,56.6162,56.6807,56.1551,56.2012,94768.0
2021-12-20 10:30:00,60.93,60.98,60.56,60.63,102831.0,56.1919,56.2381,55.8507,55.9153,102831.0
2021-12-20 10:40:00,60.64,60.8,60.36,60.39,82898.0,55.9245,56.0721,55.6663,55.6939,82898.0
2021-12-20 10:50:00,60.39,60.52,60.26,60.47,113080.0,55.6939,55.8138,55.574,55.7677,113080.0
2021-12-20 11:00:00,60.46,60.53,60.32,60.52,76948.0,55.7585,55.8231,55.6294,55.8138,76948.0
2021-12-20 11:10:00,60.51,60.54,60.24,60.39,87530.0,55.8046,55.8323,55.5556,55.6939,87530.0
2021-12-20 11:20:00,60.41,60.53,60.39,60.48,111632.0,55.7124,55.8231,55.6939,55.7769,111632.0
2021-12-20 11:30:00,60.48,60.6,60.39,60.45,63538.0,55.7769,55.8876,55.6939,55.7493,63538.0
2021-12-20 11:40:00,60.47,60.71,60.44,60.57,63109.0,55.7677,55.9891,55.7401,55.8599,63109.0
2021-12-20 11:50:00,60.58,60.73,60.55,60.7,66303.0,55.8692,56.0075,55.8415,55.9798,66303.0
2021-12-20 12:00:00,60.7,60.73,60.55,60.59,87031.0,55.9798,56.0075,55.8415,55.8784,87031.0
2021-12-20 12:10:00,60.6,60.82,60.57,60.76,88023.0,55.8876,56.0905,55.8599,56.0352,88023.0
2021-12-20 12:20:00,60.74,60.81,60.68,60.77,99578.0,56.0167,56.0813,55.9614,56.0444,99578.0
2021-12-20 12:30:00,60.77,60.79,60.58,60.67,85379.0,56.0444,56.0628,55.8692,55.9522,85379.0
2021-12-20 12:40:00,60.67,60.84,60.61,60.79,57129.0,55.9522,56.1089,55.8968,56.0628,57129.0
2021-12-20 12:50:00,60.79,60.85,60.63,60.66,77471.0,56.0628,56.1182,55.9153,55.9429,77471.0
2021-12-20 13:00:00,60.66,60.77,60.63,60.77,52264.0,55.9429,56.0444,55.9153,56.0444,52264.0
2021-12-20 13:10:00,60.75,60.83,60.57,60.7,83703.0,56.0259,56.0997,55.8599,55.9798,83703.0
2021-12-20 13:20:00,60.7,60.81,60.68,60.73,52822.0,55.9798,56.0813,55.9614,56.0075,52822.0
2021-12-20 13:30:00,60.72,60.77,60.59,60.77,71245.0,55.9983,56.0444,55.8784,56.0444,71245.0
2021-12-20 13:40:00,60.78,60.95,60.78,60.8,75966.0,56.0536,56.2104,56.0536,56.0721,75966.0
2021-12-20 13:50:00,60.8,60.9,60.77,60.81,56536.0,56.0721,56.1643,56.0444,56.0813,56536.0
2021-12-20 14:00:00,60.81,61.0,60.81,60.99,65518.0,56.0813,56.2565,56.0813,56.2473,65518.0
2021-12-20 14:10:00,60.99,61.1,60.93,61.02,57345.0,56.2473,56.3487,56.1919,56.2749,57345.0
2021-12-20 14:20:00,61.02,61.13,60.94,60.97,74107.0,56.2749,56.3764,56.2012,56.2288,74107.0
2021-12-20 14:30:00,60.97,60.98,60.73,60.77,105492.0,56.2288,56.2381,56.0075,56.0444,105492.0
2021-12-20 14:40:00,60.78,60.84,60.63,60.66,56529.0,56.0536,56.1089,55.9153,55.9429,56529.0
2021-12-20 14:50:00,60.66,60.81,60.62,60.66,102296.0,55.9429,56.0813,55.9061,55.9429,102296.0
2021-12-20 15:00:00,60.66,60.8,60.66,60.72,65079.0,55.9429,56.0721,55.9429,55.9983,65079.0
2021-12-20 15:10:00,60.71,60.78,60.6,60.74,90705.0,55.9891,56.0536,55.8876,56.0167,90705.0
2021-12-20 15:20:00,60.73,60.93,60.72,60.88,78674.0,56.0075,56.1919,55.9983,56.1458,78674.0
2021-12-20 15:30:00,60.87,60.87,60.68,60.78,129699.0,56.1366,56.1366,55.9614,56.0536,129699.0
2021-12-20 15:40:00,60.77,61.02,60.76,60.92,227856.0,56.0444,56.2749,56.0352,56.1827,227856.0
2021-12-20 15:50:00,60.92,61.05,60.86,60.86,727086.0,56.1827,56.3026,56.1274,56.1274,727086.0
2021-12-21 09:30:00,61.83,62.4,61.6,62.35,170348.0,57.022,57.5476,56.8098,57.5015,170348.0
2021-12-21 09:40:00,62.36,62.54,62.1,62.37,177032.0,57.5107,57.6768,57.271,57.52,177032.0
2021-12-21 09:50:00,62.33,62.45,62.26,62.35,89879.0,57.4831,57.5937,57.4185,57.5015,89879.0
2021-12-21 10:00:00,62.36,62.99,62.36,62.99,131650.0,57.5107,58.0918,57.5107,58.0918,131650.0
2021-12-21 10:10:00,62.99,63.14,62.92,63.07,136326.0,58.0918,58.2301,58.0272,58.1655,136326.0
2021-12-21 10:20:00,63.06,63.16,62.74,62.85,105571.0,58.1563,58.2485,57.8612,57.9626,105571.0
2021-12-21 10:30:00,62.86,63.05,62.76,62.92,103811.0,57.9719,58.1471,57.8796,58.0272,103811.0
2021-12-21 10:40:00,62.93,63.04,62.82,62.93,78322.0,58.0364,58.1379,57.935,58.0364,78322.0
2021-12-21 10:50:00,62.91,62.97,62.75,62.78,68957.0,58.018,58.0733,57.8704,57.8981,68957.0
2021-12-21 11:00:00,62.78,63.2,62.72,63.15,100844.0,57.8981,58.2854,57.8428,58.2393,100844.0
2021-12-21 11:10:00,63.15,63.2,63.07,63.18,78467.0,58.2393,58.2854,58.1655,58.267,78467.0
2021-12-21 11:20:00,63.18,63.29,63.15,63.16,69651.0,58.267,58.3684,58.2393,58.2485,69651.0
2021-12-21 11:30:00,63.16,63.31,63.05,63.27,70743.0,58.2485,58.3869,58.1471,58.35,70743.0
2021-12-21 11:40:00,63.27,63.42,63.24,63.27,73871.0,58.35,58.4883,58.3223,58.35,73871.0
2021-12-21 11:50:00,63.3,63.42,63.29,63.37,66158.0,58.3777,58.4883,58.3684,58.4422,66158.0
2021-12-21 12:00:00,63.38,63.46,63.31,63.42,61200.0,58.4514,58.5252,58.3869,58.4883,61200.0
2021-12-21 12:10:00,63.42,63.5,63.36,63.48,73810.0,58.4883,58.5621,58.433,58.5437,73810.0
2021-12-21 12:20:00,63.48,63.56,63.4,63.56,62398.0,58.5437,58.6174,58.4699,58.6174,62398.0
2021-12-21 12:30:00,63.57,63.73,63.52,63.63,63003.0,58.6267,58.7742,58.5805,58.682,63003.0
2021-12-21 12:40:00,63.61,63.66,63.52,63.61,61893.0,58.6635,58.7097,58.5805,58.6635,61893.0
2021-12-21 12:50:00,63.61,63.7,63.55,63.62,55823.0,58.6635,58.7465,58.6082,58.6728,55823.0
2021-12-21 13:00:00,63.61,63.73,63.57,63.62,49675.0,58.6635,58.7742,58.6267,58.6728,49675.0
2021-12-21 13:10:00,63.63,63.65,63.52,63.55,66763.0,58.682,58.7004,58.5805,58.6082,66763.0
2021-12-21 13:20:00,63.56,63.6,63.46,63.54,54723.0,58.6174,58.6543,58.5252,58.599,54723.0
2021-12-21 13:30:00,63.54,63.57,63.47,63.47,54107.0,58.599,58.6267,58.5344,58.5344,54107.0
2021-12-21 13:40:00,63.47,63.48,63.35,63.48,50039.0,58.5344,58.5437,58.4238,58.5437,50039.0
2021-12-21 13:50:00,63.48,63.49,63.32,63.37,53819.0,58.5437,58.5529,58.3961,58.4422,53819.0
2021-12-21 14:00:00,63.37,63.38,63.31,63.36,46836.0,58.4422,58.4514,58.3869,58.433,46836.0
2021-12-21 14:10:00,63.35,63.45,63.35,63.38,68090.0,58.4238,58.516,58.4238,58.4514,68090.0
2021-12-21 14:20:00,63.39,63.46,63.31,63.34,87820.0,58.4607,58.5252,58.3869,58.4145,87820.0
2021-12-21 14:30:00,63.35,63.42,63.25,63.27,58496.0,58.4238,58.4883,58.3315,58.35,58496.0
2021-12-21 14:40:00,63.26,63.41,63.24,63.39,55949.0,58.3408,58.4791,58.3223,58.4607,55949.0
2021-12-21 14:50:00,63.39,63.43,63.32,63.36,105500.0,58.4607,58.4975,58.3961,58.433,105500.0
2021-12-21 15:00:00,63.36,63.41,63.3,63.39,53518.0,58.433,58.4791,58.3777,58.4607,53518.0
2021-12-21 15:10:00,63.38,63.55,63.37,63.51,61971.0,58.4514,58.6082,58.4422,58.5713,61971.0
2021-12-21 15:20:00,63.51,63.54,63.36,63.38,80961.0,58.5713,58.599,58.433,58.4514,80961.0
2021-12-21 15:30:00,63.38,63.47,63.32,63.34,107910.0,58.4514,58.5344,58.3961,58.4145,107910.0
2021-12-21 15:40:00,63.35,63.4,63.23,63.24,202146.0,58.4238,58.4699,58.3131,58.3223,202146.0
2021-12-21 15:50:00,63.24,63.44,63.2,63.42,337008.0,58.3223,58.5068,58.2854,58.4883,337008.0
2021-12-22 09:30:00,63.23,63.59,63.23,63.52,131676.0,58.3131,58.6451,58.3131,58.5805,131676.0
2021-12-22 09:40:00,63.52,63.68,63.13,63.16,127553.0,58.5805,58.7281,58.2209,58.2485,127553.0
2021-12-22 09:50:00,63.18,63.38,63.01,63.25,89415.0,58.267,58.4514,58.1102,58.3315,89415.0
2021-12-22 10:00:00,63.27,63.78,63.23,63.35,132761.0,58.35,58.8203,58.3131,58.4238,132761.0
2021-12-22 10:10:00,63.35,63.71,63.34,63.64,84380.0,58.4238,58.7558,58.4145,58.6912,84380.0
2021-12-22 10:20:00,63.64,63.77,63.62,63.62,71726.0,58.6912,58.8111,58.6728,58.6728,71726.0
2021-12-22 10:30:00,63.65,63.93,63.56,63.86,86632.0,58.7004,58.9587,58.6174,58.8941,86632.0
2021-12-22 10:40:00,63.87,64.02,63.81,64.01,94126.0,58.9033,59.0417,58.848,59.0324,94126.0
2021-12-22 10:50:00,64.02,64.06,63.92,63.99,76593.0,59.0417,59.0786,58.9494,59.014,76593.0
2021-12-22 11:00:00,63.99,64.02,63.84,63.89,64370.0,59.014,59.0417,58.8757,58.9218,64370.0
2021-12-22 11:10:00,63.89,63.98,63.87,63.95,62436.0,58.9218,59.0048,58.9033,58.9771,62436.0
2021-12-22 11:20:00,63.98,63.99,63.76,63.87,53075.0,59.0048,59.014,58.8019,58.9033,53075.0
2021-12-22 11:30:00,63.86,63.98,63.81,63.91,49536.0,58.8941,59.0048,58.848,58.9402,49536.0
2021-12-22 11:40:00,63.91,63.92,63.75,63.88,51044.0,58.9402,58.9494,58.7927,58.9125,51044.0
2021-12-22 11:50:00,63.87,63.88,63.77,63.78,40021.0,58.9033,58.9125,58.8111,58.8203,40021.0
2021-12-22 12:00:00,63.79,63.87,63.76,63.81,56769.0,58.8295,58.9033,58.8019,58.848,56769.0
2021-12-22 12:10:00,63.82,63.85,63.73,63.73,42499.0,58.8572,58.8849,58.7742,58.7742,42499.0
2021-12-22 12:20:00,63.71,63.93,63.68,63.93,35317.0,58.7558,58.9587,58.7281,58.9587,35317.0
2021-12-22 12:30:00,63.93,63.96,63.86,63.92,56652.0,58.9587,58.9863,58.8941,58.9494,56652.0
2021-12-22 12:40:00,63.92,64.05,63.91,63.98,39672.0,58.9494,59.0693,58.9402,59.0048,39672.0
2021-12-22 12:50:00,63.98,64.07,63.95,63.97,224513.0,59.0048,59.0878,58.9771,58.9956,224513.0
2021-12-22 13:00:00,63.97,63.99,63.75,63.78,110429.0,58.9956,59.014,58.7927,58.8203,110429.0
2021-12-22 13:10:00,63.78,63.79,63.73,63.74,45551.0,58.8203,58.8295,58.7742,58.7834,45551.0
2021-12-22 13:20:00,63.75,63.8,63.71,63.79,45109.0,58.7927,58.8388,58.7558,58.8295,45109.0
2021-12-22 13:30:00,63.8,63.8,63.67,63.68,32759.0,58.8388,58.8388,58.7189,58.7281,32759.0
2021-12-22 13:40:00,63.68,63.76,63.59,63.61,51948.0,58.7281,58.8019,58.6451,58.6635,51948.0
2021-12-22 13:50:00,63.6,63.65,63.58,63.58,49313.0,58.6543,58.7004,58.6359,58.6359,49313.0
2021-12-22 14:00:00,63.58,63.58,63.38,63.39,62033.0,58.6359,58.6359,58.4514,58.4607,62033.0
2021-12-22 14:10:00,63.39,63.55,63.39,63.54,59073.0,58.4607,58.6082,58.4607,58.599,59073.0
2021-12-22 14:20:00,63.54,63.57,62.97,63.09,297017.0,58.599,58.6267,58.0733,58.184,297017.0
2021-12-22 14:30:00,63.1,63.37,63.08,63.31,99820.0,58.1932,58.4422,58.1748,58.3869,99820.0
2021-12-22 14:40:00,63.31,63.31,63.19,63.3,50238.0,58.3869,58.3869,58.2762,58.3777,50238.0
2021-12-22 14:50:00,63.3,63.34,63.2,63.24,54662.0,58.3777,58.4145,58.2854,58.3223,54662.0
2021-12-22 15:00:00,63.23,63.28,63.18,63.24,58805.0,58.3131,58.3592,58.267,58.3223,58805.0
2021-12-22 15:10:00,63.23,63.34,63.2,63.21,50194.0,58.3131,58.4145,58.2854,58.2947,50194.0
2021-12-22 15:20:00,63.21,63.29,63.18,63.23,66712.0,58.2947,58.3684,58.267,58.3131,66712.0
2021-12-22 15:30:00,63.23,63.36,63.22,63.36,83930.0,58.3131,58.433,58.3039,58.433,83930.0
2021-12-22 15:40:00,63.36,63.36,63.26,63.29,127487.0,58.433,58.433,58.3408,58.3684,127487.0
2021-12-22 15:50:00,63.29,63.38,63.08,63.1,499772.0,58.3684,58.4514,58.1748,58.1932,499772.0
2021-12-23 09:30:00,63.75,64.43,63.52,64.29,174839.0,58.7927,59.4198,58.5805,59.2907,174839.0
2021-12-23 09:40:00,64.27,64.53,64.25,64.33,218011.0,59.2722,59.512,59.2538,59.3276,218011.0
2021-12-23 09:50:00,64.32,64.36,63.85,63.87,75877.0,59.3183,59.3552,58.8849,58.9033,75877.0
2021-12-23 10:00:00,63.86,63.91,63.71,63.88,88939.0,58.8941,58.9402,58.7558,58.9125,88939.0
2021-12-23 10:10:00,63.88,64.06,63.85,63.93,73931.0,58.9125,59.0786,58.8849,58.9587,73931.0
2021-12-23 10:20:00,63.93,63.97,63.79,63.8,87595.0,58.9587,58.9956,58.8295,58.8388,87595.0
2021-12-23 10:30:00,63.8,63.92,63.79,63.83,89989.0,58.8388,58.9494,58.8295,58.8664,89989.0
2021-12-23 10:40:00,63.82,63.87,63.72,63.79,67700.0,58.8572,58.9033,58.765,58.8295,67700.0
2021-12-23 10:50:00,63.8,63.81,63.7,63.74,57507.0,58.8388,58.848,58.7465,58.7834,57507.0
2021-12-23 11:00:00,63.74,63.81,63.68,63.75,61931.0,58.7834,58.848,58.7281,58.7927,61931.0
2021-12-23 11:10:00,63.75,63.78,63.68,63.75,63481.0,58.7927,58.8203,58.7281,58.7927,63481.0
2021-12-23 11:20:00,63.75,63.76,63.65,63.68,82969.0,58.7927,58.8019,58.7004,58.7281,82969.0
2021-12-23 11:30:00,63.68,63.7,63.51,63.53,62112.0,58.7281,58.7465,58.5713,58.5898,62112.0
2021-12-23 11:40:00,63.53,63.56,63.48,63.51,66430.0,58.5898,58.6174,58.5437,58.5713,66430.0
2021-12-23 11:50:00,63.52,63.59,63.47,63.57,60215.0,58.5805,58.6451,58.5344,58.6267,60215.0
2021-12-23 12:00:00,63.56,63.62,63.52,63.52,48844.0,58.6174,58.6728,58.5805,58.5805,48844.0
2021-12-23 12:10:00,63.51,63.57,63.49,63.55,50748.0,58.5713,58.6267,58.5529,58.6082,50748.0
2021-12-23 12:20:00,63.56,63.61,63.55,63.59,57330.0,58.6174,58.6635,58.6082,58.6451,57330.0
2021-12-23 12:30:00,63.6,63.63,63.53,63.55,57037.0,58.6543,58.682,58.5898,58.6082,57037.0
2021-12-23 12:40:00,63.55,63.6,63.55,63.57,37564.0,58.6082,58.6543,58.6082,58.6267,37564.0
2021-12-23 12:50:00,63.57,63.63,63.47,63.5,54003.0,58.6267,58.682,58.5344,58.5621,54003.0
2021-12-23 13:00:00,63.51,63.52,63.39,63.4,37704.0,58.5713,58.5805,58.4607,58.4699,37704.0
2021-12-23 13:10:00,63.41,63.41,63.31,63.33,42962.0,58.4791,58.4791,58.3869,58.4053,42962.0
2021-12-23 13:20:00,63.34,63.4,63.28,63.38,91549.0,58.4145,58.4699,58.3592,58.4514,91549.0
2021-12-23 13:30:00,63.38,63.38,63.27,63.35,38540.0,58.4514,58.4514,58.35,58.4238,38540.0
2021-12-23 13:40:00,63.35,63.38,63.34,63.37,46313.0,58.4238,58.4514,58.4145,58.4422,46313.0
2021-12-23 13:50:00,63.37,63.44,63.36,63.4,40124.0,58.4422,58.5068,58.433,58.4699,40124.0
2021-12-23 14:00:00,63.41,63.43,63.34,63.37,54082.0,58.4791,58.4975,58.4145,58.4422,54082.0
2021-12-23 14:10:00,63.38,63.41,63.34,63.4,60007.0,58.4514,58.4791,58.4145,58.4699,60007.0
2021-12-23 14:20:00,63.4,63.43,63.36,63.4,75957.0,58.4699,58.4975,58.433,58.4699,75957.0
2021-12-23 14:30:00,63.39,63.41,63.34,63.4,58570.0,58.4607,58.4791,58.4145,58.4699,58570.0
2021-12-23 14:40:00,63.41,63.41,63.33,63.38,38365.0,58.4791,58.4791,58.4053,58.4514,38365.0
2021-12-23 14:50:00,63.38,63.4,63.34,63.35,50096.0,58.4514,58.4699,58.4145,58.4238,50096.0
2021-12-23 15:00:00,63.34,63.34,63.25,63.27,77748.0,58.4145,58.4145,58.3315,58.35,77748.0
2021-12-23 15:10:00,63.28,63.33,63.25,63.28,77327.0,58.3592,58.4053,58.3315,58.3592,77327.0
2021-12-23 15:20:00,63.28,63.33,63.26,63.3,77343.0,58.3592,58.4053,58.3408,58.3777,77343.0
2021-12-23 15:30:00,63.3,63.31,63.19,63.2,116824.0,58.3777,58.3869,58.2762,58.2854,116824.0
2021-12-23 15:40:00,63.2,63.25,63.16,63.16,141815.0,58.2854,58.3315,58.2485,58.2485,141815.0
2021-12-23 15:50:00,63.17,63.25,63.02,63.04,306122.0,58.2578,58.3315,58.1194,58.1379,306122.0
2021-12-27 09:30:00,62.7,62.86,62.18,62.18,145129.0,57.8243,57.9719,57.3447,57.3447,145129.0
2021-12-27 09:40:00,62.17,63.08,62.17,63.07,179835.0,57.3355,58.1748,57.3355,58.1655,179835.0
2021-12-27 09:50:00,63.05,63.07,62.6,62.68,128101.0,58.1471,58.1655,57.7321,57.8059,128101.0
2021-12-27 10:00:00,62.69,63.15,62.6,63.14,126181.0,57.8151,58.2393,57.7321,58.2301,126181.0
2021-12-27 10:10:00,63.14,63.18,62.94,63.15,105702.0,58.2301,58.267,58.0456,58.2393,105702.0
2021-12-27 10:20:00,63.16,63.29,63.16,63.26,89560.0,58.2485,58.3684,58.2485,58.3408,89560.0
2021-12-27 10:30:00,63.25,63.39,63.22,63.35,76634.0,58.3315,58.4607,58.3039,58.4238,76634.0
2021-12-27 10:40:00,63.35,63.48,63.34,63.43,68466.0,58.4238,58.5437,58.4145,58.4975,68466.0
2021-12-27 10:50:00,63.44,63.6,63.44,63.58,97309.0,58.5068,58.6543,58.5068,58.6359,97309.0
2021-12-27 11:00:00,63.57,63.63,63.51,63.53,53581.0,58.6267,58.682,58.5713,58.5898,53581.0
2021-12-27 11:10:00,63.53,63.57,63.43,63.5,88012.0,58.5898,58.6267,58.4975,58.5621,88012.0
2021-12-27 11:20:00,63.51,63.6,63.46,63.58,52598.0,58.5713,58.6543,58.5252,58.6359,52598.0
2021-12-27 11:30:00,63.58,63.58,63.43,63.5,78319.0,58.6359,58.6359,58.4975,58.5621,78319.0
2021-12-27 11:40:00,63.5,63.63,63.47,63.61,81092.0,58.5621,58.682,58.5344,58.6635,81092.0
2021-12-27 11:50:00,63.62,63.71,63.59,63.68,60695.0,58.6728,58.7558,58.6451,58.7281,60695.0
2021-12-27 12:00:00,63.69,63.74,63.66,63.73,43363.0,58.7373,58.7834,58.7097,58.7742,43363.0
2021-12-27 12:10:00,63.73,63.81,63.68,63.8,89567.0,58.7742,58.848,58.7281,58.8388,89567.0
2021-12-27 12:20:00,63.8,63.81,63.68,63.71,48869.0,58.8388,58.848,58.7281,58.7558,48869.0
2021-12-27 12:30:00,63.7,63.75,63.67,63.68,38597.0,58.7465,58.7927,58.7189,58.7281,38597.0
2021-12-27 12:40:00,63.67,63.72,63.63,63.69,54675.0,58.7189,58.765,58.682,58.7373,54675.0
2021-12-27 12:50:00,63.68,63.69,63.63,63.69,45445.0,58.7281,58.7373,58.682,58.7373,45445.0
2021-12-27 13:00:00,63.68,63.73,63.64,63.71,44627.0,58.7281,58.7742,58.6912,58.7558,44627.0
2021-12-27 13:10:00,63.71,63.73,63.64,63.67,36958.0,58.7558,58.7742,58.6912,58.7189,36958.0
2021-12-27 13:20:00,63.66,63.68,63.57,63.64,95389.0,58.7097,58.7281,58.6267,58.6912,95389.0
2021-12-27 13:30:00,63.64,63.69,63.59,63.69,34251.0,58.6912,58.7373,58.6451,58.7373,34251.0
2021-12-27 13:40:00,63.69,63.69,63.61,63.68,35064.0,58.7373,58.7373,58.6635,58.7281,35064.0
2021-12-27 13:50:00,63.68,63.78,63.68,63.78,49234.0,58.7281,58.8203,58.7281,58.8203,49234.0
2021-12-27 14:00:00,63.78,63.86,63.77,63.83,33818.0,58.8203,58.8941,58.8111,58.8664,33818.0
2021-12-27 14:10:00,63.84,63.87,63.81,63.86,39091.0,58.8757,58.9033,58.848,58.8941,39091.0
2021-12-27 14:20:00,63.86,63.9,63.83,63.84,48209.0,58.8941,58.931,58.8664,58.8757,48209.0
2021-12-27 14:30:00,63.83,63.92,63.76,63.79,55124.0,58.8664,58.9494,58.8019,58.8295,55124.0
2021-12-27 14:40:00,63.79,63.83,63.75,63.79,33361.0,58.8295,58.8664,58.7927,58.8295,33361.0
2021-12-27 14:50:00,63.8,63.88,63.8,63.87,57913.0,58.8388,58.9125,58.8388,58.9033,57913.0
2021-12-27 15:00:00,63.86,63.89,63.81,63.87,50768.0,58.8941,58.9218,58.848,58.9033,50768.0
2021-12-27 15:10:00,63.86,63.88,63.81,63.84,36746.0,58.8941,58.9125,58.848,58.8757,36746.0
2021-12-27 15:20:00,63.84,63.86,63.77,63.81,44134.0,58.8757,58.8941,58.8111,58.848,44134.0
2021-12-27 15:30:00,63.82,63.85,63.72,63.75,89620.0,58.8572,58.8849,58.765,58.7927,89620.0
2021-12-27 15:40:00,63.76,63.98,63.76,63.98,103243.0,58.8019,59.0048,58.8019,59.0048,103243.0
2021-12-27 15:50:00,63.99,64.09,63.92,64.09,330642.0,59.014,59.1062,58.9494,59.1062,330642.0
2021-12-28 09:30:00,64.11,65.15,64.11,65.04,212058.0,59.1247,60.0838,59.1247,59.9823,212058.0
2021-12-28 09:40:00,65.03,65.17,64.57,64.58,136463.0,59.9731,60.1022,59.5489,59.5581,136463.0
2021-12-28 09:50:00,64.59,64.97,64.56,64.78,116483.0,59.5673,59.9178,59.5397,59.7426,116483.0
2021-12-28 10:00:00,64.78,65.02,64.65,64.68,135700.0,59.7426,59.9639,59.6227,59.6503,135700.0
2021-12-28 10:10:00,64.69,64.78,64.54,64.69,99965.0,59.6596,59.7426,59.5212,59.6596,99965.0
2021-12-28 10:20:00,64.73,64.82,64.69,64.71,74552.0,59.6965,59.7795,59.6596,59.678,74552.0
2021-12-28 10:30:00,64.71,64.78,64.53,64.59,72489.0,59.678,59.7426,59.512,59.5673,72489.0
2021-12-28 10:40:00,64.6,64.66,64.51,64.55,55184.0,59.5766,59.6319,59.4936,59.5304,55184.0
2021-12-28 10:50:00,64.55,64.55,64.41,64.41,69032.0,59.5304,59.5304,59.4013,59.4013,69032.0
2021-12-28 11:00:00,64.41,64.41,64.26,64.31,60382.0,59.4013,59.4013,59.263,59.3091,60382.0
2021-12-28 11:10:00,64.31,64.37,64.24,64.3,52524.0,59.3091,59.3644,59.2446,59.2999,52524.0
2021-12-28 11:20:00,64.29,64.48,64.27,64.47,44681.0,59.2907,59.4659,59.2722,59.4567,44681.0
2021-12-28 11:30:00,64.48,64.55,64.43,64.49,53060.0,59.4659,59.5304,59.4198,59.4751,53060.0
2021-12-28 11:40:00,64.51,64.54,64.47,64.53,32354.0,59.4936,59.5212,59.4567,59.512,32354.0
2021-12-28 11:50:00,64.53,64.6,64.52,64.56,38595.0,59.512,59.5766,59.5028,59.5397,38595.0
2021-12-28 12:00:00,64.57,64.62,64.49,64.49,69596.0,59.5489,59.595,59.4751,59.4751,69596.0
2021-12-28 12:10:00,64.48,64.5,64.41,64.44,36938.0,59.4659,59.4843,59.4013,59.429,36938.0
2021-12-28 12:20:00,64.44,64.49,64.31,64.32,45704.0,59.429,59.4751,59.3091,59.3183,45704.0
2021-12-28 12:30:00,64.31,64.33,64.25,64.3,41678.0,59.3091,59.3276,59.2538,59.2999,41678.0
2021-12-28 12:40:00,64.29,64.31,64.25,64.29,28475.0,59.2907,59.3091,59.2538,59.2907,28475.0
2021-12-28 12:50:00,64.29,64.35,64.28,64.34,36756.0,59.2907,59.346,59.2814,59.3368,36756.0
2021-12-28 13:00:00,64.34,64.39,64.31,64.37,29342.0,59.3368,59.3829,59.3091,59.3644,29342.0
2021-12-28 13:10:00,64.36,64.44,64.27,64.28,59448.0,59.3552,59.429,59.2722,59.2814,59448.0
2021-12-28 13:20:00,64.29,64.31,64.24,64.3,55205.0,59.2907,59.3091,59.2446,59.2999,55205.0
2021-12-28 13:30:00,64.29,64.37,64.28,64.31,70682.0,59.2907,59.3644,59.2814,59.3091,70682.0
2021-12-28 13:40:00,64.32,64.46,64.31,64.44,32834.0,59.3183,59.4474,59.3091,59.429,32834.0
2021-12-28 13:50:00,64.44,64.55,64.42,64.54,53559.0,59.429,59.5304,59.4106,59.5212,53559.0
2021-12-28 14:00:00,64.54,64.56,64.44,64.51,57016.0,59.5212,59.5397,59.429,59.4936,57016.0
2021-12-28 14:10:00,64.51,64.6,64.48,64.55,63761.0,59.4936,59.5766,59.4659,59.5304,63761.0
2021-12-28 14:20:00,64.55,64.58,64.44,64.47,42828.0,59.5304,59.5581,59.429,59.4567,42828.0
2021-12-28 14:30:00,64.48,64.51,64.42,64.47,42082.0,59.4659,59.4936,59.4106,59.4567,42082.0
2021-12-28 14:40:00,64.45,64.51,64.44,64.48,46476.0,59.4382,59.4936,59.429,59.4659,46476.0
2021-12-28 14:50:00,64.47,64.52,64.42,64.45,89428.0,59.4567,59.5028,59.4106,59.4382,89428.0
2021-12-28 15:00:00,64.46,64.5,64.35,64.36,250650.0,59.4474,59.4843,59.346,59.3552,250650.0
2021-12-28 15:10:00,64.36,64.44,64.35,64.39,304407.0,59.3552,59.429,59.346,59.3829,304407.0
2021-12-28 15:20:00,64.39,64.52,64.36,64.5,101196.0,59.3829,59.5028,59.3552,59.4843,101196.0
2021-12-28 15:30:00,64.49,64.58,64.46,64.52,117659.0,59.4751,59.5581,59.4474,59.5028,117659.0
2021-12-28 15:40:00,64.52,64.62,64.5,64.53,121115.0,59.5028,59.595,59.4843,59.512,121115.0
2021-12-28 15:50:00,64.53,64.53,64.31,64.38,229002.0,59.512,59.512,59.3091,59.3737,229002.0
2021-12-29 09:30:00,64.49,64.49,63.81,64.02,174934.0,59.4751,59.4751,58.848,59.0417,174934.0
2021-12-29 09:40:00,64.02,64.09,63.74,63.79,173479.0,59.0417,59.1062,58.7834,58.8295,173479.0
2021-12-29 09:50:00,63.79,64.32,63.7,64.19,193188.0,58.8295,59.3183,58.7465,59.1984,193188.0
2021-12-29 10:00:00,64.23,64.27,63.97,64.21,137104.0,59.2353,59.2722,58.9956,59.2169,137104.0
2021-12-29 10:10:00,64.21,64.33,64.11,64.22,159624.0,59.2169,59.3276,59.1247,59.2261,159624.0
2021-12-29 10:20:00,64.19,64.42,64.15,64.15,99604.0,59.1984,59.4106,59.1616,59.1616,99604.0
2021-12-29 10:30:00,64.16,64.34,64.16,64.31,152530.0,59.1708,59.3368,59.1708,59.3091,152530.0
2021-12-29 10:40:00,64.31,64.62,64.27,64.6,63913.0,59.3091,59.595,59.2722,59.5766,63913.0
2021-12-29 10:50:00,64.61,64.61,64.42,64.49,87874.0,59.5858,59.5858,59.4106,59.4751,87874.0
2021-12-29 11:00:00,64.48,64.48,64.33,64.33,125800.0,59.4659,59.4659,59.3276,59.3276,125800.0
2021-12-29 11:10:00,64.33,64.33,64.18,64.2,94070.0,59.3276,59.3276,59.1892,59.2077,94070.0
2021-12-29 11:20:00,64.2,64.23,64.01,64.02,67465.0,59.2077,59.2353,59.0324,59.0417,67465.0
2021-12-29 11:30:00,64.02,64.06,63.95,64.02,72150.0,59.0417,59.0786,58.9771,59.0417,72150.0
2021-12-29 11:40:00,64.03,64.1,64.02,64.07,89260.0,59.0509,59.1154,59.0417,59.0878,89260.0
2021-12-29 11:50:00,64.05,64.1,63.96,64.04,42814.0,59.0693,59.1154,58.9863,59.0601,42814.0
2021-12-29 12:00:00,64.05,64.11,64.0,64.01,57991.0,59.0693,59.1247,59.0232,59.0324,57991.0
2021-12-29 12:10:00,64.01,64.02,63.9,63.93,76844.0,59.0324,59.0417,58.931,58.9587,76844.0
2021-12-29 12:20:00,63.93,64.03,63.91,64.01,71138.0,58.9587,59.0509,58.9402,59.0324,71138.0
2021-12-29 12:30:00,64.01,64.18,64.0,64.18,59028.0,59.0324,59.1892,59.0232,59.1892,59028.0
2021-12-29 12:40:00,64.17,64.21,64.13,64.18,49564.0,59.18,59.2169,59.1431,59.1892,49564.0
2021-12-29 12:50:00,64.19,64.22,64.15,64.2,30855.0,59.1984,59.2261,59.1616,59.2077,30855.0
2021-12-29 13:00:00,64.19,64.27,64.18,64.25,92701.0,59.1984,59.2722,59.1892,59.2538,92701.0
2021-12-29 13:10:00,64.24,64.3,64.19,64.24,58507.0,59.2446,59.2999,59.1984,59.2446,58507.0
2021-12-29 13:20:00,64.23,64.23,64.12,64.14,80843.0,59.2353,59.2353,59.1339,59.1523,80843.0
2021-12-29 13:30:00,64.14,64.19,64.07,64.08,64066.0,59.1523,59.1984,59.0878,59.097,64066.0
2021-12-29 13:40:00,64.08,64.13,64.02,64.03,90314.0,59.097,59.1431,59.0417,59.0509,90314.0
2021-12-29 13:50:00,64.02,64.07,63.98,64.03,111817.0,59.0417,59.0878,59.0048,59.0509,111817.0
2021-12-29 14:00:00,64.04,64.08,63.98,64.07,64861.0,59.0601,59.097,59.0048,59.0878,64861.0
2021-12-29 14:10:00,64.07,64.11,64.0,64.0,61772.0,59.0878,59.1247,59.0232,59.0232,61772.0
2021-12-29 14:20:00,64.01,64.02,63.94,63.98,65440.0,59.0324,59.0417,58.9679,59.0048,65440.0
2021-12-29 14:30:00,63.99,63.99,63.88,63.94,80844.0,59.014,59.014,58.9125,58.9679,80844.0
2021-12-29 14:40:00,63.94,63.98,63.91,63.93,52020.0,58.9679,59.0048,58.9402,58.9587,52020.0
2021-12-29 14:50:00,63.94,63.97,63.91,63.97,73766.0,58.9679,58.9956,58.9402,58.9956,73766.0
2021-12-29 15:00:00,63.97,64.0,63.9,64.0,48596.0,58.9956,59.0232,58.931,59.0232,48596.0
2021-12-29 15:10:00,63.99,64.07,63.95,64.02,75800.0,59.014,59.0878,58.9771,59.0417,75800.0
2021-12-29 15:20:00,64.01,64.06,63.96,64.03,73188.0,59.0324,59.0786,58.9863,59.0509,73188.0
2021-12-29 15:30:00,64.05,64.06,63.96,63.99,111219.0,59.0693,59.0786,58.9863,59.014,111219.0
2021-12-29 15:40:00,63.98,64.14,63.96,64.09,128314.0,59.0048,59.1523,58.9863,59.1062,128314.0
2021-12-29 15:50:00,64.11,64.12,63.9,63.95,285972.0,59.1247,59.1339,58.931,58.9771,285972.0
2021-12-30 09:30:00,64.26,64.67,64.03,64.53,136537.0,59.263,59.6411,59.0509,59.512,136537.0
2021-12-30 09:40:00,64.53,64.59,64.17,64.57,144009.0,59.512,59.5673,59.18,59.5489,144009.0
2021-12-30 09:50:00,64.57,64.66,64.37,64.37,132242.0,59.5489,59.6319,59.3644,59.3644,132242.0
2021-12-30 10:00:00,64.38,64.51,64.23,64.41,127807.0,59.3737,59.4936,59.2353,59.4013,127807.0
2021-12-30 10:10:00,64.39,64.46,64.28,64.32,103318.0,59.3829,59.4474,59.2814,59.3183,103318.0
2021-12-30 10:20:00,64.32,64.32,64.03,64.1,124460.0,59.3183,59.3183,59.0509,59.1154,124460.0
2021-12-30 10:30:00,64.1,64.18,63.97,63.98,99013.0,59.1154,59.1892,58.9956,59.0048,99013.0
2021-12-30 10:40:00,63.98,64.07,63.93,63.93,64975.0,59.0048,59.0878,58.9587,58.9587,64975.0
2021-12-30 10:50:00,63.92,64.0,63.86,64.0,58706.0,58.9494,59.0232,58.8941,59.0232,58706.0
2021-12-30 11:00:00,63.97,64.04,63.9,64.01,50150.0,58.9956,59.0601,58.931,59.0324,50150.0
2021-12-30 11:10:00,64.0,64.03,63.93,63.94,41304.0,59.0232,59.0509,58.9587,58.9679,41304.0
2021-12-30 11:20:00,63.94,63.95,63.86,63.91,38599.0,58.9679,58.9771,58.8941,58.9402,38599.0
2021-12-30 11:30:00,63.91,64.02,63.9,63.98,58121.0,58.9402,59.0417,58.931,59.0048,58121.0
2021-12-30 11:40:00,63.98,63.99,63.88,63.9,56182.0,59.0048,59.014,58.9125,58.931,56182.0
2021-12-30 11:50:00,63.89,63.94,63.83,63.89,69753.0,58.9218,58.9679,58.8664,58.9218,69753.0
2021-12-30 12:00:00,63.88,63.9,63.86,63.87,39356.0,58.9125,58.931,58.8941,58.9033,39356.0
2021-12-30 12:10:00,63.88,63.88,63.71,63.72,77388.0,58.9125,58.9125,58.7558,58.765,77388.0
2021-12-30 12:20:00,63.71,63.77,63.69,63.75,69495.0,58.7558,58.8111,58.7373,58.7927,69495.0
2021-12-30 12:30:00,63.76,63.76,63.61,63.64,41805.0,58.8019,58.8019,58.6635,58.6912,41805.0
2021-12-30 12:40:00,63.64,63.73,63.6,63.73,81962.0,58.6912,58.7742,58.6543,58.7742,81962.0
2021-12-30 12:50:00,63.72,63.78,63.66,63.77,58542.0,58.765,58.8203,58.7097,58.8111,58542.0
2021-12-30 13:00:00,63.78,63.86,63.74,63.81,47484.0,58.8203,58.8941,58.7834,58.848,47484.0
2021-12-30 13:10:00,63.81,63.81,63.68,63.7,34313.0,58.848,58.848,58.7281,58.7465,34313.0
2021-12-30 13:20:00,63.7,63.72,63.64,63.72,43052.0,58.7465,58.765,58.6912,58.765,43052.0
2021-12-30 13:30:00,63.72,63.78,63.71,63.74,43788.0,58.765,58.8203,58.7558,58.7834,43788.0
2021-12-30 13:40:00,63.74,63.82,63.71,63.81,46406.0,58.7834,58.8572,58.7558,58.848,46406.0
2021-12-30 13:50:00,63.8,63.86,63.78,63.83,69468.0,58.8388,58.8941,58.8203,58.8664,69468.0
2021-12-30 14:00:00,63.82,63.88,63.81,63.85,39951.0,58.8572,58.9125,58.848,58.8849,39951.0
2021-12-30 14:10:00,63.85,63.93,63.83,63.92,46330.0,58.8849,58.9587,58.8664,58.9494,46330.0
2021-12-30 14:20:00,63.92,63.95,63.89,63.9,43537.0,58.9494,58.9771,58.9218,58.931,43537.0
2021-12-30 14:30:00,63.89,63.91,63.82,63.84,42157.0,58.9218,58.9402,58.8572,58.8757,42157.0
2021-12-30 14:40:00,63.85,63.88,63.74,63.81,34701.0,58.8849,58.9125,58.7834,58.848,34701.0
2021-12-30 14:50:00,63.82,63.82,63.74,63.78,29776.0,58.8572,58.8572,58.7834,58.8203,29776.0
2021-12-30 15:00:00,63.78,63.79,63.72,63.74,33129.0,58.8203,58.8295,58.765,58.7834,33129.0
2021-12-30 15:10:00,63.75,63.77,63.71,63.73,43169.0,58.7927,58.8111,58.7558,58.7742,43169.0
2021-12-30 15:20:00,63.74,63.74,63.65,63.72,59731.0,58.7834,58.7834,58.7004,58.765,59731.0
2021-12-30 15:30:00,63.72,63.76,63.63,63.68,93241.0,58.765,58.8019,58.682,58.7281,93241.0
2021-12-30 15:40:00,63.67,63.75,63.64,63.67,144139.0,58.7189,58.7927,58.6912,58.7189,144139.0
2021-12-30 15:50:00,63.62,63.66,63.39,63.44,351535.0,58.6728,58.7097,58.4607,58.5068,351535.0
2021-12-31 09:30:00,63.29,64.0,63.28,63.83,128165.0,58.3684,59.0232,58.3592,58.8664,128165.0
2021-12-31 09:40:00,63.82,63.89,63.48,63.76,158297.0,58.8572,58.9218,58.5437,58.8019,158297.0
2021-12-31 09:50:00,63.75,64.09,63.71,63.99,106792.0,58.7927,59.1062,58.7558,59.014,106792.0
2021-12-31 10:00:00,63.98,64.2,63.79,64.14,79120.0,59.0048,59.2077,58.8295,59.1523,79120.0
2021-12-31 10:10:00,64.14,64.17,63.94,63.98,50585.0,59.1523,59.18,58.9679,59.0048,50585.0
2021-12-31 10:20:00,63.96,63.98,63.76,63.83,83484.0,58.9863,59.0048,58.8019,58.8664,83484.0
2021-12-31 10:30:00,63.84,63.86,63.75,63.8,55171.0,58.8757,58.8941,58.7927,58.8388,55171.0
2021-12-31 10:40:00,63.79,63.81,63.69,63.73,42236.0,58.8295,58.848,58.7373,58.7742,42236.0
2021-12-31 10:50:00,63.73,63.83,63.66,63.74,49135.0,58.7742,58.8664,58.7097,58.7834,49135.0
2021-12-31 11:00:00,63.76,63.83,63.69,63.83,45646.0,58.8019,58.8664,58.7373,58.8664,45646.0
2021-12-31 11:10:00,63.83,64.01,63.8,63.99,47907.0,58.8664,59.0324,58.8388,59.014,47907.0
2021-12-31 11:20:00,63.98,64.11,63.96,64.05,54932.0,59.0048,59.1247,58.9863,59.0693,54932.0
2021-12-31 11:30:00,64.05,64.09,63.99,64.03,46557.0,59.0693,59.1062,59.014,59.0509,46557.0
2021-12-31 11:40:00,64.02,64.04,63.93,63.98,32361.0,59.0417,59.0601,58.9587,59.0048,32361.0
2021-12-31 11:50:00,63.97,64.05,63.96,64.02,51577.0,58.9956,59.0693,58.9863,59.0417,51577.0
2021-12-31 12:00:00,64.0,64.07,63.96,64.02,35222.0,59.0232,59.0878,58.9863,59.0417,35222.0
2021-12-31 12:10:00,64.03,64.04,63.95,63.96,26847.0,59.0509,59.0601,58.9771,58.9863,26847.0
2021-12-31 12:20:00,63.96,63.96,63.88,63.88,30788.0,58.9863,58.9863,58.9125,58.9125,30788.0
2021-12-31 12:30:00,63.88,63.95,63.81,63.94,24782.0,58.9125,58.9771,58.848,58.9679,24782.0
2021-12-31 12:40:00,63.94,64.01,63.93,64.01,38753.0,58.9679,59.0324,58.9587,59.0324,38753.0
2021-12-31 12:50:00,64.01,64.11,64.01,64.09,45912.0,59.0324,59.1247,59.0324,59.1062,45912.0
2021-12-31 13:00:00,64.09,64.12,64.04,64.12,42578.0,59.1062,59.1339,59.0601,59.1339,42578.0
2021-12-31 13:10:00,64.11,64.12,64.03,64.08,35970.0,59.1247,59.1339,59.0509,59.097,35970.0
2021-12-31 13:20:00,64.08,64.1,64.03,64.07,45777.0,59.097,59.1154,59.0509,59.0878,45777.0
2021-12-31 13:30:00,64.08,64.14,64.08,64.09,41277.0,59.097,59.1523,59.097,59.1062,41277.0
2021-12-31 13:40:00,64.09,64.09,64.02,64.04,29157.0,59.1062,59.1062,59.0417,59.0601,29157.0
2021-12-31 13:50:00,64.04,64.17,64.04,64.17,41409.0,59.0601,59.18,59.0601,59.18,41409.0
2021-12-31 14:00:00,64.16,64.18,64.09,64.14,51111.0,59.1708,59.1892,59.1062,59.1523,51111.0
2021-12-31 14:10:00,64.14,64.16,64.09,64.11,38298.0,59.1523,59.1708,59.1062,59.1247,38298.0
2021-12-31 14:20:00,64.11,64.14,64.01,64.05,52767.0,59.1247,59.1523,59.0324,59.0693,52767.0
2021-12-31 14:30:00,64.05,64.08,63.96,63.98,39414.0,59.0693,59.097,58.9863,59.0048,39414.0
2021-12-31 14:40:00,63.95,63.95,63.82,63.84,36933.0,58.9771,58.9771,58.8572,58.8757,36933.0
2021-12-31 14:50:00,63.85,63.94,63.84,63.94,52406.0,58.8849,58.9679,58.8757,58.9679,52406.0
2021-12-31 15:00:00,63.95,64.12,63.95,64.06,48653.0,58.9771,59.1339,58.9771,59.0786,48653.0
2021-12-31 15:10:00,64.07,64.17,64.06,64.15,45138.0,59.0878,59.18,59.0786,59.1616,45138.0
2021-12-31 15:20:00,64.16,64.23,64.11,64.2,41786.0,59.1708,59.2353,59.1247,59.2077,41786.0
2021-12-31 15:30:00,64.19,64.25,64.12,64.25,71235.0,59.1984,59.2538,59.1339,59.2538,71235.0
2021-12-31 15:40:00,64.24,64.33,64.2,64.23,127242.0,59.2446,59.3276,59.2077,59.2353,127242.0
2021-12-31 15:50:00,64.23,64.23,63.94,63.99,248686.0,59.2353,59.2353,58.9679,59.014,248686.0
2022-01-03 09:30:00,64.44,65.33,64.27,65.33,202235.0,59.429,60.2498,59.2722,60.2498,202235.0
2022-01-03 09:40:00,65.33,65.64,64.91,64.91,214000.0,60.2498,60.5357,59.8625,59.8625,214000.0
2022-01-03 09:50:00,64.92,65.78,64.9,65.74,173452.0,59.8717,60.6648,59.8532,60.6279,173452.0
2022-01-03 10:00:00,65.75,65.96,65.71,65.92,285770.0,60.6371,60.8308,60.6002,60.7939,285770.0
2022-01-03 10:10:00,65.92,66.19,65.91,66.05,246817.0,60.7939,61.0429,60.7847,60.9138,246817.0
2022-01-03 10:20:00,66.04,66.25,65.99,66.13,126915.0,60.9046,61.0983,60.8585,60.9876,126915.0
2022-01-03 10:30:00,66.14,66.21,65.85,66.21,162201.0,60.9968,61.0614,60.7294,61.0614,162201.0
2022-01-03 10:40:00,66.21,66.22,65.98,66.07,110500.0,61.0614,61.0706,60.8492,60.9323,110500.0
2022-01-03 10:50:00,66.07,66.11,65.81,65.84,74890.0,60.9323,60.9691,60.6925,60.7201,74890.0
2022-01-03 11:00:00,65.84,66.09,65.84,65.94,71943.0,60.7201,60.9507,60.7201,60.8124,71943.0
2022-01-03 11:10:00,65.94,65.94,65.75,65.86,78070.0,60.8124,60.8124,60.6371,60.7386,78070.0
2022-01-03 11:20:00,65.85,66.06,65.85,65.95,66943.0,60.7294,60.923,60.7294,60.8216,66943.0
2022-01-03 11:30:00,65.94,65.95,65.57,65.58,78169.0,60.8124,60.8216,60.4711,60.4804,78169.0
2022-01-03 11:40:00,65.59,65.87,65.54,65.8,65666.0,60.4896,60.7478,60.4435,60.6832,65666.0
2022-01-03 11:50:00,65.78,65.88,65.69,65.78,60255.0,60.6648,60.757,60.5818,60.6648,60255.0
2022-01-03 12:00:00,65.77,65.84,65.74,65.78,55982.0,60.6556,60.7201,60.6279,60.6648,55982.0
2022-01-03 12:10:00,65.77,65.79,65.46,65.49,48910.0,60.6556,60.674,60.3697,60.3974,48910.0
2022-01-03 12:20:00,65.49,65.69,65.49,65.66,46676.0,60.3974,60.5818,60.3974,60.5541,46676.0
2022-01-03 12:30:00,65.66,65.71,65.6,65.65,60430.0,60.5541,60.6002,60.4988,60.5449,60430.0
2022-01-03 12:40:00,65.66,65.69,65.58,65.64,40180.0,60.5541,60.5818,60.4804,60.5357,40180.0
2022-01-03 12:50:00,65.64,65.74,65.64,65.69,45757.0,60.5357,60.6279,60.5357,60.5818,45757.0
2022-01-03 13:00:00,65.7,65.89,65.68,65.8,50672.0,60.591,60.7662,60.5726,60.6832,50672.0
2022-01-03 13:10:00,65.79,65.82,65.64,65.65,88350.0,60.674,60.7017,60.5357,60.5449,88350.0
2022-01-03 13:20:00,65.64,65.64,65.56,65.64,40513.0,60.5357,60.5357,60.4619,60.5357,40513.0
2022-01-03 13:30:00,65.63,65.65,65.51,65.56,53825.0,60.5265,60.5449,60.4158,60.4619,53825.0
2022-01-03 13:40:00,65.57,65.57,65.39,65.44,47399.0,60.4711,60.4711,60.3051,60.3512,47399.0
2022-01-03 13:50:00,65.44,65.53,65.38,65.53,37660.0,60.3512,60.4342,60.2959,60.4342,37660.0
2022-01-03 14:00:00,65.52,65.54,65.44,65.52,58124.0,60.425,60.4435,60.3512,60.425,58124.0
2022-01-03 14:10:00,65.52,65.53,65.35,65.45,52762.0,60.425,60.4342,60.2682,60.3605,52762.0
2022-01-03 14:20:00,65.45,65.48,65.37,65.48,42689.0,60.3605,60.3881,60.2867,60.3881,42689.0
2022-01-03 14:30:00,65.48,65.57,65.47,65.56,80086.0,60.3881,60.4711,60.3789,60.4619,80086.0
2022-01-03 14:40:00,65.57,65.67,65.56,65.64,42437.0,60.4711,60.5634,60.4619,60.5357,42437.0
2022-01-03 14:50:00,65.64,65.71,65.63,65.71,40398.0,60.5357,60.6002,60.5265,60.6002,40398.0
2022-01-03 15:00:00,65.71,65.79,65.64,65.78,51155.0,60.6002,60.674,60.5357,60.6648,51155.0
2022-01-03 15:10:00,65.78,65.81,65.64,65.69,78516.0,60.6648,60.6925,60.5357,60.5818,78516.0
2022-01-03 15:20:00,65.7,65.74,65.65,65.74,68367.0,60.591,60.6279,60.5449,60.6279,68367.0
2022-01-03 15:30:00,65.73,65.76,65.59,65.63,125782.0,60.6187,60.6464,60.4896,60.5265,125782.0
2022-01-03 15:40:00,65.64,65.77,65.63,65.67,193330.0,60.5357,60.6556,60.5265,60.5634,193330.0
2022-01-03 15:50:00,65.67,65.7,65.52,65.65,423705.0,60.5634,60.591,60.425,60.5449,423705.0
2022-01-04 09:30:00,66.15,67.05,66.05,67.04,317649.0,61.006,61.836,60.9138,61.8268,317649.0
2022-01-04 09:40:00,67.03,67.28,66.69,67.26,263449.0,61.8176,62.0482,61.504,62.0297,263449.0
2022-01-04 09:50:00,67.3,67.4,67.04,67.14,209987.0,62.0666,62.1588,61.8268,61.919,209987.0
2022-01-04 10:00:00,67.15,67.17,66.8,67.08,213136.0,61.9283,61.9467,61.6055,61.8637,213136.0
2022-01-04 10:10:00,67.08,67.32,66.9,67.23,340055.0,61.8637,62.085,61.6977,62.002,340055.0
2022-01-04 10:20:00,67.23,67.24,66.98,67.21,97429.0,62.002,62.0113,61.7715,61.9836,97429.0
2022-01-04 10:30:00,67.21,67.36,67.08,67.28,111398.0,61.9836,62.1219,61.8637,62.0482,111398.0
2022-01-04 10:40:00,67.27,67.51,67.24,67.43,104880.0,62.0389,62.2603,62.0113,62.1865,104880.0
2022-01-04 10:50:00,67.42,67.57,66.98,67.08,111731.0,62.1773,62.3156,61.7715,61.8637,111731.0
2022-01-04 11:00:00,67.08,67.13,66.63,67.13,99861.0,61.8637,61.9098,61.4487,61.9098,99861.0
2022-01-04 11:10:00,67.13,67.18,67.01,67.04,106252.0,61.9098,61.9559,61.7992,61.8268,106252.0
2022-01-04 11:20:00,67.03,67.04,66.72,66.87,121491.0,61.8176,61.8268,61.5317,61.67,121491.0
2022-01-04 11:30:00,66.85,66.95,66.63,66.79,134748.0,61.6516,61.7438,61.4487,61.5963,134748.0
2022-01-04 11:40:00,66.79,67.04,66.74,67.02,96972.0,61.5963,61.8268,61.5502,61.8084,96972.0
2022-01-04 11:50:00,67.04,67.44,67.03,67.33,147626.0,61.8268,62.1957,61.8176,62.0943,147626.0
2022-01-04 12:00:00,67.33,67.37,67.22,67.28,125180.0,62.0943,62.1312,61.9928,62.0482,125180.0
2022-01-04 12:10:00,67.28,67.51,67.26,67.5,92226.0,62.0482,62.2603,62.0297,62.2511,92226.0
2022-01-04 12:20:00,67.49,67.68,67.44,67.64,82920.0,62.2418,62.4171,62.1957,62.3802,82920.0
2022-01-04 12:30:00,67.65,67.66,67.48,67.61,83274.0,62.3894,62.3986,62.2326,62.3525,83274.0
2022-01-04 12:40:00,67.62,67.76,67.58,67.73,180618.0,62.3617,62.4908,62.3248,62.4632,180618.0
2022-01-04 12:50:00,67.74,67.86,67.71,67.81,189117.0,62.4724,62.5831,62.4447,62.5369,189117.0
2022-01-04 13:00:00,67.81,67.81,67.54,67.74,150089.0,62.5369,62.5369,62.2879,62.4724,150089.0
2022-01-04 13:10:00,67.74,67.76,67.52,67.57,140636.0,62.4724,62.4908,62.2695,62.3156,140636.0
2022-01-04 13:20:00,67.58,67.61,67.46,67.58,67230.0,62.3248,62.3525,62.2142,62.3248,67230.0
2022-01-04 13:30:00,67.58,67.62,67.42,67.54,45560.0,62.3248,62.3617,62.1773,62.2879,45560.0
2022-01-04 13:40:00,67.54,67.57,67.43,67.48,59945.0,62.2879,62.3156,62.1865,62.2326,59945.0
2022-01-04 13:50:00,67.45,67.48,67.35,67.38,49894.0,62.2049,62.2326,62.1127,62.1404,49894.0
2022-01-04 14:00:00,67.39,67.49,67.37,67.46,63396.0,62.1496,62.2418,62.1312,62.2142,63396.0
2022-01-04 14:10:00,67.48,67.67,67.46,67.63,75425.0,62.2326,62.4078,62.2142,62.3709,75425.0
2022-01-04 14:20:00,67.63,67.69,67.56,67.62,51914.0,62.3709,62.4263,62.3064,62.3617,51914.0
2022-01-04 14:30:00,67.61,67.69,67.59,67.62,75646.0,62.3525,62.4263,62.3341,62.3617,75646.0
2022-01-04 14:40:00,67.62,67.68,67.57,67.6,71375.0,62.3617,62.4171,62.3156,62.3433,71375.0
2022-01-04 14:50:00,67.61,67.77,67.58,67.74,85150.0,62.3525,62.5001,62.3248,62.4724,85150.0
2022-01-04 15:00:00,67.74,67.81,67.67,67.78,79905.0,62.4724,62.5369,62.4078,62.5093,79905.0
2022-01-04 15:10:00,67.79,67.8,67.62,67.66,122350.0,62.5185,62.5277,62.3617,62.3986,122350.0
2022-01-04 15:20:00,67.65,67.87,67.63,67.78,107403.0,62.3894,62.5923,62.3709,62.5093,107403.0
2022-01-04 15:30:00,67.78,67.83,67.68,67.77,121078.0,62.5093,62.5554,62.4171,62.5001,121078.0
2022-01-04 15:40:00,67.77,68.0,67.77,67.87,264080.0,62.5001,62.7122,62.5001,62.5923,264080.0
2022-01-04 15:50:00,67.89,67.93,67.73,67.84,667525.0,62.6107,62.6476,62.4632,62.5646,667525.0
2022-01-05 09:30:00,68.91,69.41,68.63,69.22,511563.0,63.5514,64.0125,63.2932,63.8373,511563.0
2022-01-05 09:40:00,69.21,69.68,69.07,69.62,432839.0,63.8281,64.2615,63.699,64.2062,432839.0
2022-01-05 09:50:00,69.64,69.75,69.47,69.57,286942.0,64.2246,64.3261,64.0679,64.1601,286942.0
2022-01-05 10:00:00,69.58,69.86,69.4,69.84,275076.0,64.1693,64.4275,64.0033,64.4091,275076.0
2022-01-05 10:10:00,69.85,69.94,69.65,69.65,198307.0,64.4183,64.5013,64.2339,64.2339,198307.0
2022-01-05 10:20:00,69.66,69.7,69.35,69.39,155123.0,64.2431,64.28,63.9572,63.9941,155123.0
2022-01-05 10:30:00,69.37,69.37,69.08,69.12,173206.0,63.9756,63.9756,63.7082,63.7451,173206.0
2022-01-05 10:40:00,69.14,69.42,69.07,69.42,187899.0,63.7635,64.0217,63.699,64.0217,187899.0
2022-01-05 10:50:00,69.41,69.42,69.1,69.15,164845.0,64.0125,64.0217,63.7266,63.7727,164845.0
2022-01-05 11:00:00,69.16,69.21,68.96,68.99,155225.0,63.782,63.8281,63.5975,63.6252,155225.0
2022-01-05 11:10:00,68.99,69.11,68.96,69.09,183660.0,63.6252,63.7359,63.5975,63.7174,183660.0
2022-01-05 11:20:00,69.09,69.17,68.91,68.95,100107.0,63.7174,63.7912,63.5514,63.5883,100107.0
2022-01-05 11:30:00,68.94,68.99,68.76,68.77,121181.0,63.5791,63.6252,63.4131,63.4223,121181.0
2022-01-05 11:40:00,68.77,68.88,68.63,68.74,113734.0,63.4223,63.5237,63.2932,63.3946,113734.0
2022-01-05 11:50:00,68.76,68.96,68.68,68.95,116534.0,63.4131,63.5975,63.3393,63.5883,116534.0
2022-01-05 12:00:00,68.96,69.27,68.95,69.23,87694.0,63.5975,63.8834,63.5883,63.8465,87694.0
2022-01-05 12:10:00,69.24,69.47,69.2,69.47,88713.0,63.8557,64.0679,63.8189,64.0679,88713.0
2022-01-05 12:20:00,69.47,69.56,69.41,69.53,112414.0,64.0679,64.1509,64.0125,64.1232,112414.0
2022-01-05 12:30:00,69.53,69.61,69.42,69.43,110396.0,64.1232,64.197,64.0217,64.031,110396.0
2022-01-05 12:40:00,69.43,69.46,69.23,69.3,93295.0,64.031,64.0586,63.8465,63.9111,93295.0
2022-01-05 12:50:00,69.29,69.47,69.26,69.45,85764.0,63.9019,64.0679,63.8742,64.0494,85764.0
2022-01-05 13:00:00,69.45,69.48,69.32,69.32,87350.0,64.0494,64.0771,63.9295,63.9295,87350.0
2022-01-05 13:10:00,69.33,69.34,69.05,69.07,89281.0,63.9387,63.948,63.6805,63.699,89281.0
2022-01-05 13:20:00,69.08,69.09,68.98,69.05,85651.0,63.7082,63.7174,63.616,63.6805,85651.0
2022-01-05 13:30:00,69.04,69.28,69.02,69.28,68873.0,63.6713,63.8926,63.6529,63.8926,68873.0
2022-01-05 13:40:00,69.28,69.29,69.15,69.18,49305.0,63.8926,63.9019,63.7727,63.8004,49305.0
2022-01-05 13:50:00,69.18,69.21,69.12,69.18,69967.0,63.8004,63.8281,63.7451,63.8004,69967.0
2022-01-05 14:00:00,69.19,69.26,68.98,69.05,101872.0,63.8096,63.8742,63.616,63.6805,101872.0
2022-01-05 14:10:00,69.07,69.15,68.72,68.72,94570.0,63.699,63.7727,63.3762,63.3762,94570.0
2022-01-05 14:20:00,68.73,68.89,68.62,68.76,130012.0,63.3854,63.533,63.284,63.4131,130012.0
2022-01-05 14:30:00,68.75,68.84,68.62,68.73,74655.0,63.4038,63.4868,63.284,63.3854,74655.0
2022-01-05 14:40:00,68.74,68.74,68.51,68.64,123728.0,63.3946,63.3946,63.1825,63.3024,123728.0
2022-01-05 14:50:00,68.64,68.72,68.51,68.67,75625.0,63.3024,63.3762,63.1825,63.3301,75625.0
2022-01-05 15:00:00,68.66,68.69,68.18,68.34,197980.0,63.3208,63.3485,62.8782,63.0257,197980.0
2022-01-05 15:10:00,68.37,68.47,68.29,68.41,94145.0,63.0534,63.1456,62.9796,63.0903,94145.0
2022-01-05 15:20:00,68.4,68.49,68.26,68.31,97741.0,63.0811,63.1641,62.952,62.9981,97741.0
2022-01-05 15:30:00,68.29,68.44,68.17,68.32,136777.0,62.9796,63.118,62.869,63.0073,136777.0
2022-01-05 15:40:00,68.32,68.35,68.23,68.23,157245.0,63.0073,63.035,62.9243,62.9243,157245.0
2022-01-05 15:50:00,68.23,68.32,68.09,68.24,543191.0,62.9243,63.0073,62.7952,62.9335,543191.0
2022-01-06 09:30:00,69.4,69.99,69.3,69.85,341306.0,64.0033,64.5474,63.9111,64.4183,341306.0
2022-01-06 09:40:00,69.85,69.97,69.31,69.54,276394.0,64.4183,64.529,63.9203,64.1324,276394.0
2022-01-06 09:50:00,69.56,69.58,69.1,69.31,147705.0,64.1509,64.1693,63.7266,63.9203,147705.0
2022-01-06 10:00:00,69.3,69.58,69.17,69.4,200642.0,63.9111,64.1693,63.7912,64.0033,200642.0
2022-01-06 10:10:00,69.39,69.44,68.82,68.82,146731.0,63.9941,64.0402,63.4684,63.4684,146731.0
2022-01-06 10:20:00,68.86,69.36,68.86,69.15,133254.0,63.5053,63.9664,63.5053,63.7727,133254.0
2022-01-06 10:30:00,69.13,69.51,69.1,69.34,129724.0,63.7543,64.1047,63.7266,63.948,129724.0
2022-01-06 10:40:00,69.37,69.51,69.31,69.42,114722.0,63.9756,64.1047,63.9203,64.0217,114722.0
2022-01-06 10:50:00,69.42,69.56,69.18,69.24,180795.0,64.0217,64.1509,63.8004,63.8557,180795.0
2022-01-06 11:00:00,69.25,69.55,68.96,69.49,118542.0,63.865,64.1416,63.5975,64.0863,118542.0
2022-01-06 11:10:00,69.49,69.49,69.32,69.41,123180.0,64.0863,64.0863,63.9295,64.0125,123180.0
2022-01-06 11:20:00,69.41,69.55,69.34,69.4,79377.0,64.0125,64.1416,63.948,64.0033,79377.0
2022-01-06 11:30:00,69.41,69.56,69.33,69.55,94998.0,64.0125,64.1509,63.9387,64.1416,94998.0
2022-01-06 11:40:00,69.56,69.8,69.53,69.77,102471.0,64.1509,64.3722,64.1232,64.3445,102471.0
2022-01-06 11:50:00,69.76,69.81,69.71,69.77,108361.0,64.3353,64.3814,64.2892,64.3445,108361.0
2022-01-06 12:00:00,69.76,69.77,69.6,69.77,76972.0,64.3353,64.3445,64.1878,64.3445,76972.0
2022-01-06 12:10:00,69.78,69.8,69.66,69.71,73211.0,64.3538,64.3722,64.2431,64.2892,73211.0
2022-01-06 12:20:00,69.72,69.76,69.63,69.7,74905.0,64.2984,64.3353,64.2154,64.28,74905.0
2022-01-06 12:30:00,69.69,69.73,69.59,69.62,126888.0,64.2708,64.3076,64.1785,64.2062,126888.0
2022-01-06 12:40:00,69.62,69.73,69.58,69.66,106144.0,64.2062,64.3076,64.1693,64.2431,106144.0
2022-01-06 12:50:00,69.66,69.83,69.63,69.79,87205.0,64.2431,64.3999,64.2154,64.363,87205.0
2022-01-06 13:00:00,69.8,69.93,69.76,69.92,74715.0,64.3722,64.4921,64.3353,64.4829,74715.0
2022-01-06 13:10:00,69.9,69.93,69.77,69.9,49949.0,64.4644,64.4921,64.3445,64.4644,49949.0
2022-01-06 13:20:00,69.9,69.93,69.84,69.9,56522.0,64.4644,64.4921,64.4091,64.4644,56522.0
2022-01-06 13:30:00,69.91,69.97,69.82,69.87,66332.0,64.4736,64.529,64.3906,64.4368,66332.0
2022-01-06 13:40:00,69.87,69.96,69.84,69.93,80053.0,64.4368,64.5198,64.4091,64.4921,80053.0
2022-01-06 13:50:00,69.93,70.02,69.89,69.99,297326.0,64.4921,64.5751,64.4552,64.5474,297326.0
2022-01-06 14:00:00,69.99,70.08,69.77,69.84,150679.0,64.5474,64.6304,64.3445,64.4091,150679.0
2022-01-06 14:10:00,69.87,70.01,69.84,69.99,149735.0,64.4368,64.5659,64.4091,64.5474,149735.0
2022-01-06 14:20:00,70.0,70.1,69.93,70.1,129673.0,64.5566,64.6489,64.4921,64.6489,129673.0
2022-01-06 14:30:00,70.1,70.2,70.07,70.2,72925.0,64.6489,64.7411,64.6212,64.7411,72925.0
2022-01-06 14:40:00,70.19,70.35,70.16,70.2,131347.0,64.7319,64.8794,64.7042,64.7411,131347.0
2022-01-06 14:50:00,70.2,70.27,70.08,70.15,203092.0,64.7411,64.8056,64.6304,64.695,203092.0
2022-01-06 15:00:00,70.16,70.2,70.08,70.1,150008.0,64.7042,64.7411,64.6304,64.6489,150008.0
2022-01-06 15:10:00,70.09,70.18,69.97,69.98,121971.0,64.6396,64.7226,64.529,64.5382,121971.0
2022-01-06 15:20:00,69.98,70.13,69.89,70.1,146108.0,64.5382,64.6765,64.4552,64.6489,146108.0
2022-01-06 15:30:00,70.11,70.34,70.1,70.31,190668.0,64.6581,64.8702,64.6489,64.8425,190668.0
2022-01-06 15:40:00,70.32,70.38,70.22,70.23,255964.0,64.8518,64.9071,64.7595,64.7688,255964.0
2022-01-06 15:50:00,70.24,70.28,70.02,70.14,546230.0,64.778,64.8149,64.5751,64.6858,546230.0
2022-01-07 09:30:00,69.86,70.36,69.84,70.16,211037.0,64.4275,64.8887,64.4091,64.7042,211037.0
2022-01-07 09:40:00,70.17,70.36,69.82,70.3,250306.0,64.7134,64.8887,64.3906,64.8333,250306.0
2022-01-07 09:50:00,70.31,70.45,70.22,70.36,92242.0,64.8425,64.9717,64.7595,64.8887,92242.0
2022-01-07 10:00:00,70.36,70.37,70.0,70.21,83666.0,64.8887,64.8979,64.5566,64.7503,83666.0
2022-01-07 10:10:00,70.2,70.46,70.13,70.13,105521.0,64.7411,64.9809,64.6765,64.6765,105521.0
2022-01-07 10:20:00,70.13,70.55,70.02,70.44,135500.0,64.6765,65.0639,64.5751,64.9624,135500.0
2022-01-07 10:30:00,70.44,70.54,70.24,70.38,68833.0,64.9624,65.0547,64.778,64.9071,68833.0
2022-01-07 10:40:00,70.39,70.5,70.31,70.37,89497.0,64.9163,65.0178,64.8425,64.8979,89497.0
2022-01-07 10:50:00,70.36,70.43,70.16,70.42,87569.0,64.8887,64.9532,64.7042,64.944,87569.0
2022-01-07 11:00:00,70.42,70.61,70.3,70.53,94646.0,64.944,65.1192,64.8333,65.0454,94646.0
2022-01-07 11:10:00,70.53,70.55,70.24,70.38,97558.0,65.0454,65.0639,64.778,64.9071,97558.0
2022-01-07 11:20:00,70.38,70.76,70.37,70.74,93794.0,64.9071,65.2575,64.8979,65.2391,93794.0
2022-01-07 11:30:00,70.73,70.83,70.68,70.77,83849.0,65.2299,65.3221,65.1838,65.2668,83849.0
2022-01-07 11:40:00,70.77,70.85,70.67,70.84,96853.0,65.2668,65.3405,65.1745,65.3313,96853.0
2022-01-07 11:50:00,70.83,70.94,70.78,70.9,95301.0,65.3221,65.4235,65.276,65.3867,95301.0
2022-01-07 12:00:00,70.91,70.93,70.79,70.89,76326.0,65.3959,65.4143,65.2852,65.3774,76326.0
2022-01-07 12:10:00,70.89,70.95,70.82,70.83,95081.0,65.3774,65.4328,65.3129,65.3221,95081.0
2022-01-07 12:20:00,70.84,70.89,70.72,70.88,56923.0,65.3313,65.3774,65.2207,65.3682,56923.0
2022-01-07 12:30:00,70.88,70.91,70.79,70.87,79172.0,65.3682,65.3959,65.2852,65.359,79172.0
2022-01-07 12:40:00,70.86,70.98,70.84,70.86,102103.0,65.3498,65.4604,65.3313,65.3498,102103.0
2022-01-07 12:50:00,70.86,70.9,70.78,70.84,67075.0,65.3498,65.3867,65.276,65.3313,67075.0
2022-01-07 13:00:00,70.83,70.92,70.77,70.86,86777.0,65.3221,65.4051,65.2668,65.3498,86777.0
2022-01-07 13:10:00,70.86,70.87,70.65,70.65,85855.0,65.3498,65.359,65.1561,65.1561,85855.0
2022-01-07 13:20:00,70.65,70.84,70.65,70.78,68380.0,65.1561,65.3313,65.1561,65.276,68380.0
2022-01-07 13:30:00,70.76,70.81,70.74,70.78,64474.0,65.2575,65.3037,65.2391,65.276,64474.0
2022-01-07 13:40:00,70.78,70.79,70.7,70.72,81955.0,65.276,65.2852,65.2022,65.2207,81955.0
2022-01-07 13:50:00,70.72,70.85,70.69,70.81,76066.0,65.2207,65.3405,65.193,65.3037,76066.0
2022-01-07 14:00:00,70.82,70.88,70.8,70.86,65998.0,65.3129,65.3682,65.2944,65.3498,65998.0
2022-01-07 14:10:00,70.86,70.94,70.84,70.92,69063.0,65.3498,65.4235,65.3313,65.4051,69063.0
2022-01-07 14:20:00,70.92,70.93,70.7,70.83,61024.0,65.4051,65.4143,65.2022,65.3221,61024.0
2022-01-07 14:30:00,70.82,70.88,70.79,70.87,48338.0,65.3129,65.3682,65.2852,65.359,48338.0
2022-01-07 14:40:00,70.86,70.9,70.75,70.75,65057.0,65.3498,65.3867,65.2483,65.2483,65057.0
2022-01-07 14:50:00,70.75,70.81,70.72,70.8,54577.0,65.2483,65.3037,65.2207,65.2944,54577.0
2022-01-07 15:00:00,70.81,70.89,70.77,70.89,63119.0,65.3037,65.3774,65.2668,65.3774,63119.0
2022-01-07 15:10:00,70.89,70.91,70.82,70.88,61054.0,65.3774,65.3959,65.3129,65.3682,61054.0
2022-01-07 15:20:00,70.88,70.99,70.84,70.99,72904.0,65.3682,65.4697,65.3313,65.4697,72904.0
2022-01-07 15:30:00,70.98,71.01,70.84,70.87,174536.0,65.4604,65.4881,65.3313,65.359,174536.0
2022-01-07 15:40:00,70.87,71.01,70.83,70.85,157324.0,65.359,65.4881,65.3221,65.3405,157324.0
2022-01-07 15:50:00,70.84,71.01,70.8,70.93,404585.0,65.3313,65.4881,65.2944,65.4143,404585.0
2022-01-10 09:30:00,70.95,71.38,70.86,71.17,225497.0,65.4328,65.8293,65.3498,65.6357,225497.0
2022-01-10 09:40:00,71.17,71.41,70.68,70.68,155990.0,65.6357,65.857,65.1838,65.1838,155990.0
2022-01-10 09:50:00,70.68,70.73,70.48,70.57,158922.0,65.1838,65.2299,64.9993,65.0823,158922.0
2022-01-10 10:00:00,70.59,71.05,70.3,70.94,139899.0,65.1008,65.525,64.8333,65.4235,139899.0
2022-01-10 10:10:00,70.9,70.91,70.09,70.19,140499.0,65.3867,65.3959,64.6396,64.7319,140499.0
2022-01-10 10:20:00,70.21,70.5,70.2,70.27,124704.0,64.7503,65.0178,64.7411,64.8056,124704.0
2022-01-10 10:30:00,70.3,70.69,70.0,70.04,159943.0,64.8333,65.193,64.5566,64.5935,159943.0
2022-01-10 10:40:00,70.05,70.27,69.96,70.04,148075.0,64.6028,64.8056,64.5198,64.5935,148075.0
2022-01-10 10:50:00,70.07,70.17,69.9,70.08,89855.0,64.6212,64.7134,64.4644,64.6304,89855.0
2022-01-10 11:00:00,70.08,70.27,69.93,70.23,77422.0,64.6304,64.8056,64.4921,64.7688,77422.0
2022-01-10 11:10:00,70.23,70.34,70.12,70.34,75650.0,64.7688,64.8702,64.6673,64.8702,75650.0
2022-01-10 11:20:00,70.34,70.45,70.21,70.38,78302.0,64.8702,64.9717,64.7503,64.9071,78302.0
2022-01-10 11:30:00,70.38,70.4,70.05,70.09,94506.0,64.9071,64.9255,64.6028,64.6396,94506.0
2022-01-10 11:40:00,70.09,70.22,69.99,70.07,116308.0,64.6396,64.7595,64.5474,64.6212,116308.0
2022-01-10 11:50:00,70.07,70.35,70.01,70.34,56963.0,64.6212,64.8794,64.5659,64.8702,56963.0
2022-01-10 12:00:00,70.33,70.38,70.17,70.22,71911.0,64.861,64.9071,64.7134,64.7595,71911.0
2022-01-10 12:10:00,70.22,70.43,70.21,70.36,64500.0,64.7595,64.9532,64.7503,64.8887,64500.0
2022-01-10 12:20:00,70.36,70.48,70.35,70.35,63947.0,64.8887,64.9993,64.8794,64.8794,63947.0
2022-01-10 12:30:00,70.34,70.34,69.96,69.98,69358.0,64.8702,64.8702,64.5198,64.5382,69358.0
2022-01-10 12:40:00,69.98,70.04,69.87,69.92,88004.0,64.5382,64.5935,64.4368,64.4829,88004.0
2022-01-10 12:50:00,69.93,70.15,69.86,70.03,90752.0,64.4921,64.695,64.4275,64.5843,90752.0
2022-01-10 13:00:00,70.02,70.32,69.94,70.31,108142.0,64.5751,64.8518,64.5013,64.8425,108142.0
2022-01-10 13:10:00,70.31,70.33,70.15,70.18,60432.0,64.8425,64.861,64.695,64.7226,60432.0
2022-01-10 13:20:00,70.18,70.23,70.04,70.11,59375.0,64.7226,64.7688,64.5935,64.6581,59375.0
2022-01-10 13:30:00,70.11,70.19,70.08,70.11,60878.0,64.6581,64.7319,64.6304,64.6581,60878.0
2022-01-10 13:40:00,70.1,70.27,70.09,70.27,92422.0,64.6489,64.8056,64.6396,64.8056,92422.0
2022-01-10 13:50:00,70.27,70.42,70.22,70.38,68245.0,64.8056,64.944,64.7595,64.9071,68245.0
2022-01-10 14:00:00,70.37,70.58,70.31,70.57,52025.0,64.8979,65.0915,64.8425,65.0823,52025.0
2022-01-10 14:10:00,70.56,70.68,70.53,70.56,57414.0,65.0731,65.1838,65.0454,65.0731,57414.0
2022-01-10 14:20:00,70.55,70.59,70.44,70.49,69903.0,65.0639,65.1008,64.9624,65.0085,69903.0
2022-01-10 14:30:00,70.49,70.53,70.43,70.44,54198.0,65.0085,65.0454,64.9532,64.9624,54198.0
2022-01-10 14:40:00,70.45,70.52,70.39,70.45,53141.0,64.9717,65.0362,64.9163,64.9717,53141.0
2022-01-10 14:50:00,70.45,70.47,70.26,70.39,70364.0,64.9717,64.9901,64.7964,64.9163,70364.0
2022-01-10 15:00:00,70.4,70.47,70.17,70.22,76157.0,64.9255,64.9901,64.7134,64.7595,76157.0
2022-01-10 15:10:00,70.21,70.36,70.21,70.23,88329.0,64.7503,64.8887,64.7503,64.7688,88329.0
2022-01-10 15:20:00,70.24,70.31,70.18,70.22,63668.0,64.778,64.8425,64.7226,64.7595,63668.0
2022-01-10 15:30:00,70.2,70.22,70.02,70.12,92562.0,64.7411,64.7595,64.5751,64.6673,92562.0
2022-01-10 15:40:00,70.13,70.29,70.0,70.19,139164.0,64.6765,64.8241,64.5566,64.7319,139164.0
2022-01-10 15:50:00,70.19,70.51,70.19,70.44,299547.0,64.7319,65.027,64.7319,64.9624,299547.0
2022-01-11 09:30:00,71.32,71.57,70.61,70.77,178513.0,65.774,66.0046,65.1192,65.2668,178513.0
2022-01-11 09:40:00,70.76,71.54,70.69,71.53,266227.0,65.2575,65.9769,65.193,65.9677,266227.0
2022-01-11 09:50:00,71.53,71.63,71.08,71.29,175004.0,65.9677,66.0599,65.5527,65.7463,175004.0
2022-01-11 10:00:00,71.32,71.75,71.3,71.68,171510.0,65.774,66.1706,65.7556,66.106,171510.0
2022-01-11 10:10:00,71.68,71.95,71.66,71.94,150819.0,66.106,66.355,66.0876,66.3458,150819.0
2022-01-11 10:20:00,71.95,71.95,71.7,71.78,137830.0,66.355,66.355,66.1244,66.1982,137830.0
2022-01-11 10:30:00,71.82,71.83,71.62,71.67,144957.0,66.2351,66.2443,66.0507,66.0968,144957.0
2022-01-11 10:40:00,71.69,71.82,71.58,71.63,135426.0,66.1152,66.2351,66.0138,66.0599,135426.0
2022-01-11 10:50:00,71.62,71.68,71.29,71.31,214817.0,66.0507,66.106,65.7463,65.7648,214817.0
2022-01-11 11:00:00,71.31,71.76,71.27,71.74,103673.0,65.7648,66.1798,65.7279,66.1613,103673.0
2022-01-11 11:10:00,71.75,71.9,71.73,71.9,100789.0,66.1706,66.3089,66.1521,66.3089,100789.0
2022-01-11 11:20:00,71.91,71.98,71.83,71.91,90087.0,66.3181,66.3827,66.2443,66.3181,90087.0
2022-01-11 11:30:00,71.92,71.92,71.66,71.83,134147.0,66.3273,66.3273,66.0876,66.2443,134147.0
2022-01-11 11:40:00,71.85,71.91,71.57,71.62,120549.0,66.2628,66.3181,66.0046,66.0507,120549.0
2022-01-11 11:50:00,71.61,71.73,71.59,71.73,95873.0,66.0414,66.1521,66.023,66.1521,95873.0
2022-01-11 12:00:00,71.75,71.93,71.71,71.93,73493.0,66.1706,66.3366,66.1337,66.3366,73493.0
2022-01-11 12:10:00,71.93,72.05,71.89,71.92,124276.0,66.3366,66.4472,66.2997,66.3273,124276.0
2022-01-11 12:20:00,71.91,72.13,71.89,72.09,66972.0,66.3181,66.521,66.2997,66.4841,66972.0
2022-01-11 12:30:00,72.08,72.31,72.0,72.28,91934.0,66.4749,66.687,66.4011,66.6593,91934.0
2022-01-11 12:40:00,72.27,72.39,72.18,72.37,52684.0,66.6501,66.7608,66.5671,66.7423,52684.0
2022-01-11 12:50:00,72.35,72.44,72.29,72.31,59449.0,66.7239,66.8069,66.6686,66.687,59449.0
2022-01-11 13:00:00,72.31,72.32,72.18,72.23,60862.0,66.687,66.6962,66.5671,66.6132,60862.0
2022-01-11 13:10:00,72.23,72.25,72.08,72.09,65033.0,66.6132,66.6317,66.4749,66.4841,65033.0
2022-01-11 13:20:00,72.1,72.23,72.1,72.11,54843.0,66.4933,66.6132,66.4933,66.5026,54843.0
2022-01-11 13:30:00,72.12,72.19,72.09,72.16,72226.0,66.5118,66.5763,66.4841,66.5487,72226.0
2022-01-11 13:40:00,72.17,72.45,72.14,72.41,75194.0,66.5579,66.8161,66.5302,66.7792,75194.0
2022-01-11 13:50:00,72.41,72.45,72.39,72.42,75087.0,66.7792,66.8161,66.7608,66.7885,75087.0
2022-01-11 14:00:00,72.43,72.54,72.28,72.31,123608.0,66.7977,66.8991,66.6593,66.687,123608.0
2022-01-11 14:10:00,72.31,72.41,72.27,72.39,52253.0,66.687,66.7792,66.6501,66.7608,52253.0
2022-01-11 14:20:00,72.39,72.53,72.31,72.48,57685.0,66.7608,66.8899,66.687,66.8438,57685.0
2022-01-11 14:30:00,72.47,72.47,72.37,72.44,77908.0,66.8346,66.8346,66.7423,66.8069,77908.0
2022-01-11 14:40:00,72.43,72.46,72.39,72.41,66820.0,66.7977,66.8254,66.7608,66.7792,66820.0
2022-01-11 14:50:00,72.41,72.51,72.39,72.47,60857.0,66.7792,66.8715,66.7608,66.8346,60857.0
2022-01-11 15:00:00,72.46,72.66,72.46,72.63,64617.0,66.8254,67.0098,66.8254,66.9821,64617.0
2022-01-11 15:10:00,72.63,72.68,72.54,72.64,76423.0,66.9821,67.0282,66.8991,66.9914,76423.0
2022-01-11 15:20:00,72.65,72.8,72.62,72.77,82127.0,67.0006,67.1389,66.9729,67.1112,82127.0
2022-01-11 15:30:00,72.77,72.8,72.49,72.56,150522.0,67.1112,67.1389,66.853,66.9176,150522.0
2022-01-11 15:40:00,72.57,72.7,72.47,72.51,233466.0,66.9268,67.0467,66.8346,66.8715,233466.0
2022-01-11 15:50:00,72.51,72.72,72.4,72.69,508505.0,66.8715,67.0651,66.77,67.0375,508505.0
2022-01-12 09:30:00,73.0,73.43,72.78,73.27,304033.0,67.3234,67.7199,67.1205,67.5724,304033.0
2022-01-12 09:40:00,73.27,73.65,73.21,73.62,193970.0,67.5724,67.9228,67.517,67.8951,193970.0
2022-01-12 09:50:00,73.64,73.78,73.54,73.7,123367.0,67.9136,68.0427,67.8214,67.9689,123367.0
2022-01-12 10:00:00,73.72,73.81,73.39,73.75,170305.0,67.9874,68.0704,67.683,68.015,170305.0
2022-01-12 10:10:00,73.75,73.86,73.26,73.31,152482.0,68.015,68.1165,67.5631,67.6093,152482.0
2022-01-12 10:20:00,73.32,73.51,73.01,73.08,92382.0,67.6185,67.7937,67.3326,67.3971,92382.0
2022-01-12 10:30:00,73.09,73.26,72.95,72.98,145505.0,67.4064,67.5631,67.2772,67.3049,145505.0
2022-01-12 10:40:00,72.95,73.02,72.71,72.9,84444.0,67.2772,67.3418,67.0559,67.2311,84444.0
2022-01-12 10:50:00,72.88,72.97,72.73,72.94,68616.0,67.2127,67.2957,67.0744,67.268,68616.0
2022-01-12 11:00:00,72.92,73.01,72.68,72.71,56567.0,67.2496,67.3326,67.0282,67.0559,56567.0
2022-01-12 11:10:00,72.71,72.78,72.53,72.66,57348.0,67.0559,67.1205,66.8899,67.0098,57348.0
2022-01-12 11:20:00,72.66,72.87,72.65,72.84,71086.0,67.0098,67.2035,67.0006,67.1758,71086.0
2022-01-12 11:30:00,72.83,72.96,72.8,72.9,103014.0,67.1666,67.2865,67.1389,67.2311,103014.0
2022-01-12 11:40:00,72.89,72.91,72.37,72.63,407466.0,67.2219,67.2404,66.7423,66.9821,407466.0
2022-01-12 11:50:00,72.62,72.82,72.58,72.73,88529.0,66.9729,67.1574,66.936,67.0744,88529.0
2022-01-12 12:00:00,72.74,72.86,72.61,72.68,83416.0,67.0836,67.1942,66.9637,67.0282,83416.0
2022-01-12 12:10:00,72.68,72.8,72.64,72.75,69551.0,67.0282,67.1389,66.9914,67.0928,69551.0
2022-01-12 12:20:00,72.74,72.8,72.64,72.66,64090.0,67.0836,67.1389,66.9914,67.0098,64090.0
2022-01-12 12:30:00,72.67,72.69,72.43,72.49,89063.0,67.019,67.0375,66.7977,66.853,89063.0
2022-01-12 12:40:00,72.49,72.66,72.49,72.65,82659.0,66.853,67.0098,66.853,67.0006,82659.0
2022-01-12 12:50:00,72.66,72.78,72.66,72.73,102476.0,67.0098,67.1205,67.0098,67.0744,102476.0
2022-01-12 13:00:00,72.73,72.74,72.62,72.72,86043.0,67.0744,67.0836,66.9729,67.0651,86043.0
2022-01-12 13:10:00,72.72,72.83,72.69,72.83,50885.0,67.0651,67.1666,67.0375,67.1666,50885.0
2022-01-12 13:20:00,72.84,72.97,72.83,72.91,42073.0,67.1758,67.2957,67.1666,67.2404,42073.0
2022-01-12 13:30:00,72.91,72.95,72.81,72.83,45819.0,67.2404,67.2772,67.1481,67.1666,45819.0
2022-01-12 13:40:00,72.82,72.88,72.8,72.81,59128.0,67.1574,67.2127,67.1389,67.1481,59128.0
2022-01-12 13:50:00,72.81,72.82,72.59,72.7,115050.0,67.1481,67.1574,66.9452,67.0467,115050.0
2022-01-12 14:00:00,72.69,72.71,72.64,72.68,77203.0,67.0375,67.0559,66.9914,67.0282,77203.0
2022-01-12 14:10:00,72.69,72.8,72.68,72.75,88206.0,67.0375,67.1389,67.0282,67.0928,88206.0
2022-01-12 14:20:00,72.74,72.92,72.73,72.85,75946.0,67.0836,67.2496,67.0744,67.185,75946.0
2022-01-12 14:30:00,72.86,72.92,72.8,72.85,71927.0,67.1942,67.2496,67.1389,67.185,71927.0
2022-01-12 14:40:00,72.85,72.96,72.76,72.93,82205.0,67.185,67.2865,67.102,67.2588,82205.0
2022-01-12 14:50:00,72.93,73.02,72.91,73.02,67746.0,67.2588,67.3418,67.2404,67.3418,67746.0
2022-01-12 15:00:00,73.03,73.07,72.93,72.94,68341.0,67.351,67.3879,67.2588,67.268,68341.0
2022-01-12 15:10:00,72.94,72.95,72.85,72.92,91500.0,67.268,67.2772,67.185,67.2496,91500.0
2022-01-12 15:20:00,72.92,72.98,72.87,72.98,86073.0,67.2496,67.3049,67.2035,67.3049,86073.0
2022-01-12 15:30:00,72.97,73.04,72.92,72.96,160784.0,67.2957,67.3602,67.2496,67.2865,160784.0
2022-01-12 15:40:00,72.96,73.06,72.89,72.93,316944.0,67.2865,67.3787,67.2219,67.2588,316944.0
2022-01-12 15:50:00,72.93,73.1,72.93,73.09,666242.0,67.2588,67.4156,67.2588,67.4064,666242.0
2022-01-13 09:30:00,73.02,73.79,73.02,73.66,256160.0,67.3418,68.0519,67.3418,67.932,256160.0
2022-01-13 09:40:00,73.67,73.73,73.29,73.63,152159.0,67.9413,67.9966,67.5908,67.9044,152159.0
2022-01-13 09:50:00,73.64,73.71,73.57,73.67,103531.0,67.9136,67.9781,67.849,67.9413,103531.0
2022-01-13 10:00:00,73.68,73.83,73.61,73.67,129013.0,67.9505,68.0888,67.8859,67.9413,129013.0
2022-01-13 10:10:00,73.67,73.87,73.36,73.42,112421.0,67.9413,68.1257,67.6554,67.7107,112421.0
2022-01-13 10:20:00,73.42,73.52,73.29,73.39,120275.0,67.7107,67.8029,67.5908,67.683,120275.0
2022-01-13 10:30:00,73.39,73.4,72.97,73.04,181371.0,67.683,67.6923,67.2957,67.3602,181371.0
2022-01-13 10:40:00,73.07,73.37,73.07,73.32,136629.0,67.3879,67.6646,67.3879,67.6185,136629.0
2022-01-13 10:50:00,73.29,73.3,72.97,73.22,105954.0,67.5908,67.6,67.2957,67.5263,105954.0
2022-01-13 11:00:00,73.23,73.49,73.21,73.42,77994.0,67.5355,67.7753,67.517,67.7107,77994.0
2022-01-13 11:10:00,73.45,73.63,73.31,73.59,74872.0,67.7384,67.9044,67.6093,67.8675,74872.0
2022-01-13 11:20:00,73.6,73.79,73.6,73.72,58798.0,67.8767,68.0519,67.8767,67.9874,58798.0
2022-01-13 11:30:00,73.73,73.76,73.62,73.74,61932.0,67.9966,68.0243,67.8951,68.0058,61932.0
2022-01-13 11:40:00,73.73,73.88,73.68,73.86,81118.0,67.9966,68.1349,67.9505,68.1165,81118.0
2022-01-13 11:50:00,73.86,73.92,73.82,73.85,53408.0,68.1165,68.1718,68.0796,68.1073,53408.0
2022-01-13 12:00:00,73.85,73.85,73.54,73.72,117950.0,68.1073,68.1073,67.8214,67.9874,117950.0
2022-01-13 12:10:00,73.73,73.78,73.33,73.39,71566.0,67.9966,68.0427,67.6277,67.683,71566.0
2022-01-13 12:20:00,73.38,73.51,73.21,73.45,75722.0,67.6738,67.7937,67.517,67.7384,75722.0
2022-01-13 12:30:00,73.45,73.54,73.36,73.46,69728.0,67.7384,67.8214,67.6554,67.7476,69728.0
2022-01-13 12:40:00,73.47,73.48,73.14,73.18,47052.0,67.7568,67.766,67.4525,67.4894,47052.0
2022-01-13 12:50:00,73.19,73.43,73.19,73.43,39540.0,67.4986,67.7199,67.4986,67.7199,39540.0
2022-01-13 13:00:00,73.43,73.51,73.33,73.5,54424.0,67.7199,67.7937,67.6277,67.7845,54424.0
2022-01-13 13:10:00,73.5,73.57,73.4,73.55,45650.0,67.7845,67.849,67.6923,67.8306,45650.0
2022-01-13 13:20:00,73.55,73.79,73.53,73.77,66090.0,67.8306,68.0519,67.8121,68.0335,66090.0
2022-01-13 13:30:00,73.76,73.91,73.7,73.86,75976.0,68.0243,68.1626,67.9689,68.1165,75976.0
2022-01-13 13:40:00,73.85,73.98,73.83,73.98,75264.0,68.1073,68.2272,68.0888,68.2272,75264.0
2022-01-13 13:50:00,73.97,74.14,73.95,74.14,107942.0,68.2179,68.3747,68.1995,68.3747,107942.0
2022-01-13 14:00:00,74.13,74.14,73.97,74.0,57063.0,68.3655,68.3747,68.2179,68.2456,57063.0
2022-01-13 14:10:00,74.01,74.05,73.84,73.91,70258.0,68.2548,68.2917,68.098,68.1626,70258.0
2022-01-13 14:20:00,73.92,74.03,73.9,73.93,116193.0,68.1718,68.2733,68.1534,68.181,116193.0
2022-01-13 14:30:00,73.93,73.98,73.75,73.75,83372.0,68.181,68.2272,68.015,68.015,83372.0
2022-01-13 14:40:00,73.76,73.8,73.56,73.57,91821.0,68.0243,68.0611,67.8398,67.849,91821.0
2022-01-13 14:50:00,73.57,73.8,73.53,73.79,77909.0,67.849,68.0611,67.8121,68.0519,77909.0
2022-01-13 15:00:00,73.79,73.79,73.57,73.63,58925.0,68.0519,68.0519,67.849,67.9044,58925.0
2022-01-13 15:10:00,73.63,73.66,73.39,73.44,87132.0,67.9044,67.932,67.683,67.7291,87132.0
2022-01-13 15:20:00,73.45,73.47,73.24,73.29,75880.0,67.7384,67.7568,67.5447,67.5908,75880.0
2022-01-13 15:30:00,73.28,73.38,73.14,73.16,133948.0,67.5816,67.6738,67.4525,67.4709,133948.0
2022-01-13 15:40:00,73.17,73.26,73.03,73.03,146724.0,67.4801,67.5631,67.351,67.351,146724.0
2022-01-13 15:50:00,73.03,73.14,72.85,73.12,474927.0,67.351,67.4525,67.185,67.434,474927.0
2022-01-14 09:30:00,73.0,73.91,72.94,73.76,203910.0,67.3234,68.1626,67.268,68.0243,203910.0
2022-01-14 09:40:00,73.8,73.92,73.52,73.8,149772.0,68.0611,68.1718,67.8029,68.0611,149772.0
2022-01-14 09:50:00,73.8,74.19,73.76,74.12,132297.0,68.0611,68.4208,68.0243,68.3563,132297.0
2022-01-14 10:00:00,74.16,74.42,73.93,74.14,162054.0,68.3932,68.6329,68.181,68.3747,162054.0
2022-01-14 10:10:00,74.15,74.39,74.13,74.35,128559.0,68.3839,68.6053,68.3655,68.5684,128559.0
2022-01-14 10:20:00,74.35,74.37,73.92,74.02,116073.0,68.5684,68.5868,68.1718,68.264,116073.0
2022-01-14 10:30:00,74.01,74.01,73.75,73.93,75468.0,68.2548,68.2548,68.015,68.181,75468.0
2022-01-14 10:40:00,73.96,73.96,73.72,73.79,105131.0,68.2087,68.2087,67.9874,68.0519,105131.0
2022-01-14 10:50:00,73.76,73.83,73.65,73.76,67166.0,68.0243,68.0888,67.9228,68.0243,67166.0
2022-01-14 11:00:00,73.77,73.97,73.61,73.76,83050.0,68.0335,68.2179,67.8859,68.0243,83050.0
2022-01-14 11:10:00,73.76,73.96,73.67,73.72,55966.0,68.0243,68.2087,67.9413,67.9874,55966.0
2022-01-14 11:20:00,73.71,73.91,73.62,73.87,72914.0,67.9781,68.1626,67.8951,68.1257,72914.0
2022-01-14 11:30:00,73.89,73.96,73.78,73.82,54872.0,68.1442,68.2087,68.0427,68.0796,54872.0
2022-01-14 11:40:00,73.83,74.02,73.78,73.95,61881.0,68.0888,68.264,68.0427,68.1995,61881.0
2022-01-14 11:50:00,73.98,74.06,73.92,74.0,77026.0,68.2272,68.3009,68.1718,68.2456,77026.0
2022-01-14 12:00:00,74.0,74.0,73.86,73.94,41581.0,68.2456,68.2456,68.1165,68.1903,41581.0
2022-01-14 12:10:00,73.94,74.03,73.92,73.98,54890.0,68.1903,68.2733,68.1718,68.2272,54890.0
2022-01-14 12:20:00,73.98,73.99,73.83,73.96,60386.0,68.2272,68.2364,68.0888,68.2087,60386.0
2022-01-14 12:30:00,73.97,74.13,73.91,74.01,65573.0,68.2179,68.3655,68.1626,68.2548,65573.0
2022-01-14 12:40:00,74.01,74.05,73.67,73.69,108964.0,68.2548,68.2917,67.9413,67.9597,108964.0
2022-01-14 12:50:00,73.7,73.95,73.7,73.95,77776.0,67.9689,68.1995,67.9689,68.1995,77776.0
2022-01-14 13:00:00,73.95,74.02,73.88,73.91,63860.0,68.1995,68.264,68.1349,68.1626,63860.0
2022-01-14 13:10:00,73.91,73.93,73.78,73.88,63630.0,68.1626,68.181,68.0427,68.1349,63630.0
2022-01-14 13:20:00,73.86,73.96,73.82,73.95,77861.0,68.1165,68.2087,68.0796,68.1995,77861.0
2022-01-14 13:30:00,73.93,74.01,73.92,73.95,68759.0,68.181,68.2548,68.1718,68.1995,68759.0
2022-01-14 13:40:00,73.96,74.15,73.96,74.11,94155.0,68.2087,68.3839,68.2087,68.347,94155.0
2022-01-14 13:50:00,74.12,74.23,74.05,74.21,97996.0,68.3563,68.4577,68.2917,68.4393,97996.0
2022-01-14 14:00:00,74.21,74.34,74.17,74.18,127136.0,68.4393,68.5592,68.4024,68.4116,127136.0
2022-01-14 14:10:00,74.19,74.25,74.12,74.19,101812.0,68.4208,68.4762,68.3563,68.4208,101812.0
2022-01-14 14:20:00,74.18,74.21,74.01,74.01,114893.0,68.4116,68.4393,68.2548,68.2548,114893.0
2022-01-14 14:30:00,74.01,74.27,74.0,74.24,117610.0,68.2548,68.4946,68.2456,68.4669,117610.0
2022-01-14 14:40:00,74.24,74.35,74.17,74.33,238701.0,68.4669,68.5684,68.4024,68.5499,238701.0
2022-01-14 14:50:00,74.33,74.36,74.18,74.18,152189.0,68.5499,68.5776,68.4116,68.4116,152189.0
2022-01-14 15:00:00,74.18,74.36,74.18,74.23,124299.0,68.4116,68.5776,68.4116,68.4577,124299.0
2022-01-14 15:10:00,74.23,74.45,74.22,74.45,165039.0,68.4577,68.6606,68.4485,68.6606,165039.0
2022-01-14 15:20:00,74.45,74.55,74.36,74.41,127522.0,68.6606,68.7528,68.5776,68.6237,127522.0
2022-01-14 15:30:00,74.41,74.42,74.28,74.37,205131.0,68.6237,68.6329,68.5038,68.5868,205131.0
2022-01-14 15:40:00,74.36,74.54,74.34,74.47,294951.0,68.5776,68.7436,68.5592,68.679,294951.0
2022-01-14 15:50:00,74.48,74.77,74.48,74.74,509953.0,68.6883,68.9557,68.6883,68.9281,509953.0
2022-01-18 09:30:00,74.97,75.32,74.69,75.03,592823.0,69.1402,69.463,68.8819,69.1955,592823.0
2022-01-18 09:40:00,75.03,75.65,75.02,75.61,203142.0,69.1955,69.7673,69.1863,69.7304,203142.0
2022-01-18 09:50:00,75.63,75.88,75.49,75.69,161021.0,69.7488,69.9794,69.6197,69.8042,161021.0
2022-01-18 10:00:00,75.68,75.74,75.29,75.49,121204.0,69.795,69.8503,69.4353,69.6197,121204.0
2022-01-18 10:10:00,75.48,75.64,75.26,75.3,112372.0,69.6105,69.7581,69.4076,69.4445,112372.0
2022-01-18 10:20:00,75.28,75.29,74.92,75.17,106170.0,69.4261,69.4353,69.0941,69.3246,106170.0
2022-01-18 10:30:00,75.16,75.17,74.61,74.72,239983.0,69.3154,69.3246,68.8082,68.9096,239983.0
2022-01-18 10:40:00,74.72,74.91,74.58,74.61,240824.0,68.9096,69.0848,68.7805,68.8082,240824.0
2022-01-18 10:50:00,74.62,74.62,74.29,74.38,202390.0,68.8174,68.8174,68.513,68.596,202390.0
2022-01-18 11:00:00,74.37,74.39,74.21,74.26,211040.0,68.5868,68.6053,68.4393,68.4854,211040.0
2022-01-18 11:10:00,74.25,74.45,74.14,74.41,122005.0,68.4762,68.6606,68.3747,68.6237,122005.0
2022-01-18 11:20:00,74.4,74.51,74.28,74.31,110925.0,68.6145,68.7159,68.5038,68.5315,110925.0
2022-01-18 11:30:00,74.3,74.33,73.97,74.28,140319.0,68.5223,68.5499,68.2179,68.5038,140319.0
2022-01-18 11:40:00,74.28,74.72,74.23,74.7,124995.0,68.5038,68.9096,68.4577,68.8912,124995.0
2022-01-18 11:50:00,74.7,74.76,74.2,74.22,99602.0,68.8912,68.9465,68.43,68.4485,99602.0
2022-01-18 12:00:00,74.22,74.25,73.88,74.04,105545.0,68.4485,68.4762,68.1349,68.2825,105545.0
2022-01-18 12:10:00,74.03,74.17,73.96,74.13,112389.0,68.2733,68.4024,68.2087,68.3655,112389.0
2022-01-18 12:20:00,74.13,74.16,73.83,74.06,132155.0,68.3655,68.3932,68.0888,68.3009,132155.0
2022-01-18 12:30:00,74.06,74.24,73.93,73.93,119206.0,68.3009,68.4669,68.181,68.181,119206.0
2022-01-18 12:40:00,73.93,74.02,73.55,73.63,95324.0,68.181,68.264,67.8306,67.9044,95324.0
2022-01-18 12:50:00,73.66,73.85,73.64,73.76,108042.0,67.932,68.1073,67.9136,68.0243,108042.0
2022-01-18 13:00:00,73.76,73.82,73.52,73.61,59641.0,68.0243,68.0796,67.8029,67.8859,59641.0
2022-01-18 13:10:00,73.6,73.99,73.49,73.98,63814.0,67.8767,68.2364,67.7753,68.2272,63814.0
2022-01-18 13:20:00,73.97,73.98,73.75,73.95,69512.0,68.2179,68.2272,68.015,68.1995,69512.0
2022-01-18 13:30:00,73.93,74.1,73.9,74.08,93014.0,68.181,68.3378,68.1534,68.3194,93014.0
2022-01-18 13:40:00,74.07,74.22,74.03,74.06,87876.0,68.3102,68.4485,68.2733,68.3009,87876.0
2022-01-18 13:50:00,74.07,74.25,74.0,74.2,102928.0,68.3102,68.4762,68.2456,68.43,102928.0
2022-01-18 14:00:00,74.2,74.35,74.2,74.35,81277.0,68.43,68.5684,68.43,68.5684,81277.0
2022-01-18 14:10:00,74.34,74.4,74.13,74.26,119085.0,68.5592,68.6145,68.3655,68.4854,119085.0
2022-01-18 14:20:00,74.26,74.52,74.25,74.51,86224.0,68.4854,68.7252,68.4762,68.7159,86224.0
2022-01-18 14:30:00,74.51,74.8,74.5,74.73,100940.0,68.7159,68.9834,68.7067,68.9188,100940.0
2022-01-18 14:40:00,74.72,74.82,74.63,74.73,115005.0,68.9096,69.0018,68.8266,68.9188,115005.0
2022-01-18 14:50:00,74.73,74.86,74.72,74.82,189371.0,68.9188,69.0387,68.9096,69.0018,189371.0
2022-01-18 15:00:00,74.83,74.88,74.6,74.61,222590.0,69.0111,69.0572,68.7989,68.8082,222590.0
2022-01-18 15:10:00,74.6,74.78,74.5,74.59,123941.0,68.7989,68.9649,68.7067,68.7897,123941.0
2022-01-18 15:20:00,74.58,74.76,74.5,74.53,103498.0,68.7805,68.9465,68.7067,68.7344,103498.0
2022-01-18 15:30:00,74.53,74.57,74.31,74.5,127769.0,68.7344,68.7713,68.5315,68.7067,127769.0
2022-01-18 15:40:00,74.5,74.59,74.32,74.52,151947.0,68.7067,68.7897,68.5407,68.7252,151947.0
2022-01-18 15:50:00,74.52,74.66,74.37,74.53,353129.0,68.7252,68.8543,68.5868,68.7344,353129.0
2022-01-19 09:30:00,75.27,75.65,75.15,75.41,290776.0,69.4168,69.7673,69.3062,69.546,290776.0
2022-01-19 09:40:00,75.4,75.5,74.77,74.8,203690.0,69.5367,69.629,68.9557,68.9834,203690.0
2022-01-19 09:50:00,74.8,75.15,74.7,74.76,134084.0,68.9834,69.3062,68.8912,68.9465,134084.0
2022-01-19 10:00:00,74.81,74.83,74.34,74.47,125584.0,68.9926,69.0111,68.5592,68.679,125584.0
2022-01-19 10:10:00,74.47,74.57,74.28,74.3,93200.0,68.679,68.7713,68.5038,68.5223,93200.0
2022-01-19 10:20:00,74.3,74.37,73.75,73.8,156778.0,68.5223,68.5868,68.015,68.0611,156778.0
2022-01-19 10:30:00,73.81,73.92,73.22,73.67,177233.0,68.0704,68.1718,67.5263,67.9413,177233.0
2022-01-19 10:40:00,73.66,73.78,73.44,73.69,151212.0,67.932,68.0427,67.7291,67.9597,151212.0
2022-01-19 10:50:00,73.68,73.96,73.68,73.88,112960.0,67.9505,68.2087,67.9505,68.1349,112960.0
2022-01-19 11:00:00,73.88,73.98,73.69,73.85,123264.0,68.1349,68.2272,67.9597,68.1073,123264.0
2022-01-19 11:10:00,73.85,74.05,73.69,73.71,89629.0,68.1073,68.2917,67.9597,67.9781,89629.0
2022-01-19 11:20:00,73.73,73.89,73.66,73.78,83194.0,67.9966,68.1442,67.932,68.0427,83194.0
2022-01-19 11:30:00,73.79,73.94,73.67,73.88,89260.0,68.0519,68.1903,67.9413,68.1349,89260.0
2022-01-19 11:40:00,73.89,74.03,73.74,73.98,86596.0,68.1442,68.2733,68.0058,68.2272,86596.0
2022-01-19 11:50:00,73.99,74.17,73.97,74.03,84735.0,68.2364,68.4024,68.2179,68.2733,84735.0
2022-01-19 12:00:00,74.04,74.24,74.03,74.15,63833.0,68.2825,68.4669,68.2733,68.3839,63833.0
2022-01-19 12:10:00,74.13,74.27,74.13,74.14,62930.0,68.3655,68.4946,68.3655,68.3747,62930.0
2022-01-19 12:20:00,74.14,74.33,74.06,74.28,77817.0,68.3747,68.5499,68.3009,68.5038,77817.0
2022-01-19 12:30:00,74.3,74.31,74.07,74.07,96139.0,68.5223,68.5315,68.3102,68.3102,96139.0
2022-01-19 12:40:00,74.08,74.15,73.91,74.14,129117.0,68.3194,68.3839,68.1626,68.3747,129117.0
2022-01-19 12:50:00,74.17,74.28,74.09,74.21,63576.0,68.4024,68.5038,68.3286,68.4393,63576.0
2022-01-19 13:00:00,74.21,74.22,74.04,74.18,75608.0,68.4393,68.4485,68.2825,68.4116,75608.0
2022-01-19 13:10:00,74.18,74.23,74.08,74.1,74963.0,68.4116,68.4577,68.3194,68.3378,74963.0
2022-01-19 13:20:00,74.08,74.08,73.94,73.96,66575.0,68.3194,68.3194,68.1903,68.2087,66575.0
2022-01-19 13:30:00,73.95,74.27,73.91,74.15,70087.0,68.1995,68.4946,68.1626,68.3839,70087.0
2022-01-19 13:40:00,74.15,74.23,74.09,74.14,69420.0,68.3839,68.4577,68.3286,68.3747,69420.0
2022-01-19 13:50:00,74.11,74.32,74.08,74.28,94691.0,68.347,68.5407,68.3194,68.5038,94691.0
2022-01-19 14:00:00,74.27,74.32,74.04,74.11,104885.0,68.4946,68.5407,68.2825,68.347,104885.0
2022-01-19 14:10:00,74.12,74.15,73.99,74.03,56335.0,68.3563,68.3839,68.2364,68.2733,56335.0
2022-01-19 14:20:00,74.03,74.08,73.89,73.89,72934.0,68.2733,68.3194,68.1442,68.1442,72934.0
2022-01-19 14:30:00,73.88,73.93,73.78,73.84,73012.0,68.1349,68.181,68.0427,68.098,73012.0
2022-01-19 14:40:00,73.84,73.97,73.76,73.79,139258.0,68.098,68.2179,68.0243,68.0519,139258.0
2022-01-19 14:50:00,73.81,74.0,73.8,73.95,83450.0,68.0704,68.2456,68.0611,68.1995,83450.0
2022-01-19 15:00:00,73.95,74.11,73.84,74.09,132649.0,68.1995,68.347,68.098,68.3286,132649.0
2022-01-19 15:10:00,74.09,74.16,73.93,73.99,160692.0,68.3286,68.3932,68.181,68.2364,160692.0
2022-01-19 15:20:00,73.99,74.08,73.91,74.01,75431.0,68.2364,68.3194,68.1626,68.2548,75431.0
2022-01-19 15:30:00,74.01,74.02,73.75,73.79,112355.0,68.2548,68.264,68.015,68.0519,112355.0
2022-01-19 15:40:00,73.78,73.84,73.7,73.81,120717.0,68.0427,68.098,67.9689,68.0704,120717.0
2022-01-19 15:50:00,73.8,73.8,73.28,73.36,520372.0,68.0611,68.0611,67.5816,67.6554,520372.0
2022-01-20 09:30:00,72.64,73.41,72.36,72.85,249466.0,66.9914,67.7015,66.7331,67.185,249466.0
2022-01-20 09:40:00,72.84,73.23,72.77,73.06,165788.0,67.1758,67.5355,67.1112,67.3787,165788.0
2022-01-20 09:50:00,73.04,73.86,73.04,73.8,186671.0,67.3602,68.1165,67.3602,68.0611,186671.0
2022-01-20 10:00:00,73.81,73.84,73.45,73.52,146343.0,68.0704,68.098,67.7384,67.8029,146343.0
2022-01-20 10:10:00,73.53,73.72,73.26,73.53,165678.0,67.8121,67.9874,67.5631,67.8121,165678.0
2022-01-20 10:20:00,73.53,73.61,73.25,73.53,159363.0,67.8121,67.8859,67.5539,67.8121,159363.0
2022-01-20 10:30:00,73.53,73.83,73.53,73.82,102846.0,67.8121,68.0888,67.8121,68.0796,102846.0
2022-01-20 10:40:00,73.82,74.06,73.8,74.05,132836.0,68.0796,68.3009,68.0611,68.2917,132836.0
2022-01-20 10:50:00,74.04,74.18,73.97,74.03,80995.0,68.2825,68.4116,68.2179,68.2733,80995.0
2022-01-20 11:00:00,74.02,74.12,73.85,73.94,88480.0,68.264,68.3563,68.1073,68.1903,88480.0
2022-01-20 11:10:00,73.93,74.04,73.75,74.04,66460.0,68.181,68.2825,68.015,68.2825,66460.0
2022-01-20 11:20:00,74.04,74.04,73.77,73.93,115940.0,68.2825,68.2825,68.0335,68.181,115940.0
2022-01-20 11:30:00,73.93,74.23,73.87,74.23,102096.0,68.181,68.4577,68.1257,68.4577,102096.0
2022-01-20 11:40:00,74.23,74.25,73.96,74.07,74897.0,68.4577,68.4762,68.2087,68.3102,74897.0
2022-01-20 11:50:00,74.09,74.15,73.96,74.06,73661.0,68.3286,68.3839,68.2087,68.3009,73661.0
2022-01-20 12:00:00,74.06,74.13,73.92,73.92,73783.0,68.3009,68.3655,68.1718,68.1718,73783.0
2022-01-20 12:10:00,73.92,74.08,73.85,73.9,77436.0,68.1718,68.3194,68.1073,68.1534,77436.0
2022-01-20 12:20:00,73.91,74.1,73.85,74.01,65823.0,68.1626,68.3378,68.1073,68.2548,65823.0
2022-01-20 12:30:00,74.0,74.19,73.94,74.01,78274.0,68.2456,68.4208,68.1903,68.2548,78274.0
2022-01-20 12:40:00,74.02,74.15,73.96,74.12,85048.0,68.264,68.3839,68.2087,68.3563,85048.0
2022-01-20 12:50:00,74.12,74.24,74.05,74.2,84124.0,68.3563,68.4669,68.2917,68.43,84124.0
2022-01-20 13:00:00,74.19,74.23,74.0,74.06,88444.0,68.4208,68.4577,68.2456,68.3009,88444.0
2022-01-20 13:10:00,74.06,74.1,73.86,73.94,64853.0,68.3009,68.3378,68.1165,68.1903,64853.0
2022-01-20 13:20:00,73.93,73.93,73.83,73.84,64080.0,68.181,68.181,68.0888,68.098,64080.0
2022-01-20 13:30:00,73.83,73.92,73.74,73.91,104038.0,68.0888,68.1718,68.0058,68.1626,104038.0
2022-01-20 13:40:00,73.9,73.95,73.71,73.78,75731.0,68.1534,68.1995,67.9781,68.0427,75731.0
2022-01-20 13:50:00,73.79,73.88,73.7,73.76,70831.0,68.0519,68.1349,67.9689,68.0243,70831.0
2022-01-20 14:00:00,73.76,73.99,73.72,73.73,132544.0,68.0243,68.2364,67.9874,67.9966,132544.0
2022-01-20 14:10:00,73.73,73.78,73.46,73.56,95491.0,67.9966,68.0427,67.7476,67.8398,95491.0
2022-01-20 14:20:00,73.57,73.64,73.44,73.44,73564.0,67.849,67.9136,67.7291,67.7291,73564.0
2022-01-20 14:30:00,73.44,73.45,73.22,73.35,82137.0,67.7291,67.7384,67.5263,67.6461,82137.0
2022-01-20 14:40:00,73.35,73.37,73.18,73.23,141980.0,67.6461,67.6646,67.4894,67.5355,141980.0
2022-01-20 14:50:00,73.24,73.28,73.13,73.13,125905.0,67.5447,67.5816,67.4432,67.4432,125905.0
2022-01-20 15:00:00,73.14,73.26,72.91,72.98,203386.0,67.4525,67.5631,67.2404,67.3049,203386.0
2022-01-20 15:10:00,72.98,73.09,72.88,73.03,144506.0,67.3049,67.4064,67.2127,67.351,144506.0
2022-01-20 15:20:00,73.03,73.04,72.64,72.73,176624.0,67.351,67.3602,66.9914,67.0744,176624.0
2022-01-20 15:30:00,72.73,72.74,72.44,72.53,187769.0,67.0744,67.0836,66.8069,66.8899,187769.0
2022-01-20 15:40:00,72.53,72.57,72.24,72.25,334784.0,66.8899,66.9268,66.6225,66.6317,334784.0
2022-01-20 15:50:00,72.24,72.32,71.81,71.89,526613.0,66.6225,66.6962,66.2259,66.2997,526613.0
2022-01-21 09:30:00,71.45,71.63,70.93,71.38,660058.0,65.8939,66.0599,65.4143,65.8293,660058.0
2022-01-21 09:40:00,71.4,71.54,70.91,71.5,269188.0,65.8478,65.9769,65.3959,65.94,269188.0
2022-01-21 09:50:00,71.5,71.53,70.75,70.96,301206.0,65.94,65.9677,65.2483,65.442,301206.0
2022-01-21 10:00:00,70.94,71.11,70.54,70.61,271923.0,65.4235,65.5803,65.0547,65.1192,271923.0
2022-01-21 10:10:00,70.6,70.6,70.03,70.14,318486.0,65.11,65.11,64.5843,64.6858,318486.0
2022-01-21 10:20:00,70.13,70.63,69.84,70.34,183004.0,64.6765,65.1377,64.4091,64.8702,183004.0
2022-01-21 10:30:00,70.34,71.09,70.29,70.9,153733.0,64.8702,65.5619,64.8241,65.3867,153733.0
2022-01-21 10:40:00,70.91,71.26,70.83,71.24,220081.0,65.3959,65.7187,65.3221,65.7002,220081.0
2022-01-21 10:50:00,71.26,71.42,70.88,71.03,269578.0,65.7187,65.8662,65.3682,65.5066,269578.0
2022-01-21 11:00:00,71.05,71.26,70.95,71.23,322866.0,65.525,65.7187,65.4328,65.691,322866.0
2022-01-21 11:10:00,71.22,71.25,70.85,71.15,114418.0,65.6818,65.7094,65.3405,65.6172,114418.0
2022-01-21 11:20:00,71.15,71.37,71.1,71.32,117669.0,65.6172,65.8201,65.5711,65.774,117669.0
2022-01-21 11:30:00,71.31,71.41,70.93,70.98,149713.0,65.7648,65.857,65.4143,65.4604,149713.0
2022-01-21 11:40:00,70.99,71.17,70.91,71.11,191968.0,65.4697,65.6357,65.3959,65.5803,191968.0
2022-01-21 11:50:00,71.12,71.21,71.0,71.18,153212.0,65.5896,65.6726,65.4789,65.6449,153212.0
2022-01-21 12:00:00,71.18,71.18,70.8,70.89,88683.0,65.6449,65.6449,65.2944,65.3774,88683.0
2022-01-21 12:10:00,70.89,70.92,70.69,70.74,112825.0,65.3774,65.4051,65.193,65.2391,112825.0
2022-01-21 12:20:00,70.72,71.17,70.63,71.09,91358.0,65.2207,65.6357,65.1377,65.5619,91358.0
2022-01-21 12:30:00,71.07,71.16,70.8,70.96,67839.0,65.5434,65.6264,65.2944,65.442,67839.0
2022-01-21 12:40:00,70.95,71.08,70.79,70.8,66909.0,65.4328,65.5527,65.2852,65.2944,66909.0
2022-01-21 12:50:00,70.8,70.95,70.74,70.85,71757.0,65.2944,65.4328,65.2391,65.3405,71757.0
2022-01-21 13:00:00,70.85,70.96,70.66,70.8,59139.0,65.3405,65.442,65.1653,65.2944,59139.0
2022-01-21 13:10:00,70.82,71.11,70.77,70.83,62659.0,65.3129,65.5803,65.2668,65.3221,62659.0
2022-01-21 13:20:00,70.82,70.84,70.62,70.83,64122.0,65.3129,65.3313,65.1284,65.3221,64122.0
2022-01-21 13:30:00,70.83,71.09,70.8,71.03,66366.0,65.3221,65.5619,65.2944,65.5066,66366.0
2022-01-21 13:40:00,71.02,71.17,70.91,71.01,59651.0,65.4973,65.6357,65.3959,65.4881,59651.0
2022-01-21 13:50:00,70.99,71.11,70.83,70.96,68210.0,65.4697,65.5803,65.3221,65.442,68210.0
2022-01-21 14:00:00,70.97,71.13,70.89,70.92,127993.0,65.4512,65.5988,65.3774,65.4051,127993.0
2022-01-21 14:10:00,70.92,70.97,70.77,70.79,161181.0,65.4051,65.4512,65.2668,65.2852,161181.0
2022-01-21 14:20:00,70.78,70.99,70.72,70.9,122541.0,65.276,65.4697,65.2207,65.3867,122541.0
2022-01-21 14:30:00,70.88,71.1,70.86,71.03,211157.0,65.3682,65.5711,65.3498,65.5066,211157.0
2022-01-21 14:40:00,71.04,71.09,70.9,70.97,169294.0,65.5158,65.5619,65.3867,65.4512,169294.0
2022-01-21 14:50:00,70.97,70.97,70.64,70.65,319181.0,65.4512,65.4512,65.1469,65.1561,319181.0
2022-01-21 15:00:00,70.66,70.73,70.46,70.56,317159.0,65.1653,65.2299,64.9809,65.0731,317159.0
2022-01-21 15:10:00,70.56,70.71,70.38,70.57,108312.0,65.0731,65.2114,64.9071,65.0823,108312.0
2022-01-21 15:20:00,70.56,70.63,70.37,70.48,185320.0,65.0731,65.1377,64.8979,64.9993,185320.0
2022-01-21 15:30:00,70.48,70.7,70.45,70.65,343263.0,64.9993,65.2022,64.9717,65.1561,343263.0
2022-01-21 15:40:00,70.65,70.91,70.64,70.84,227239.0,65.1561,65.3959,65.1469,65.3313,227239.0
2022-01-21 15:50:00,70.84,70.84,70.49,70.69,682937.0,65.3313,65.3313,65.0085,65.193,682937.0
2022-01-24 09:30:00,69.05,69.88,68.93,69.83,254937.0,63.6805,64.446,63.5699,64.3999,254937.0
2022-01-24 09:40:00,69.89,70.0,69.01,69.01,179266.0,64.4552,64.5566,63.6436,63.6436,179266.0
2022-01-24 09:50:00,69.01,69.05,68.55,68.55,190074.0,63.6436,63.6805,63.2194,63.2194,190074.0
2022-01-24 10:00:00,68.58,68.73,67.74,67.74,321747.0,63.2471,63.3854,62.4724,62.4724,321747.0
2022-01-24 10:10:00,67.73,68.02,67.49,67.7,254089.0,62.4632,62.7306,62.2418,62.4355,254089.0
2022-01-24 10:20:00,67.7,68.68,67.68,68.29,208406.0,62.4355,63.3393,62.4171,62.9796,208406.0
2022-01-24 10:30:00,68.28,69.06,68.28,69.0,168821.0,62.9704,63.6897,62.9704,63.6344,168821.0
2022-01-24 10:40:00,68.98,69.25,68.73,68.85,144197.0,63.616,63.865,63.3854,63.4961,144197.0
2022-01-24 10:50:00,68.85,69.3,68.77,68.86,116815.0,63.4961,63.9111,63.4223,63.5053,116815.0
2022-01-24 11:00:00,68.86,69.17,68.74,68.83,107166.0,63.5053,63.7912,63.3946,63.4776,107166.0
2022-01-24 11:10:00,68.83,68.88,68.55,68.73,138091.0,63.4776,63.5237,63.2194,63.3854,138091.0
2022-01-24 11:20:00,68.76,69.03,68.6,69.02,117289.0,63.4131,63.6621,63.2655,63.6529,117289.0
2022-01-24 11:30:00,69.05,69.15,68.6,68.69,145307.0,63.6805,63.7727,63.2655,63.3485,145307.0
2022-01-24 11:40:00,68.7,68.72,68.0,68.01,132560.0,63.3577,63.3762,62.7122,62.7214,132560.0
2022-01-24 11:50:00,68.01,68.75,68.0,68.67,129015.0,62.7214,63.4038,62.7122,63.3301,129015.0
2022-01-24 12:00:00,68.66,68.66,68.1,68.13,145864.0,63.3208,63.3208,62.8044,62.8321,145864.0
2022-01-24 12:10:00,68.15,68.26,67.65,67.84,188601.0,62.8505,62.952,62.3894,62.5646,188601.0
2022-01-24 12:20:00,67.84,68.1,67.62,67.89,139717.0,62.5646,62.8044,62.3617,62.6107,139717.0
2022-01-24 12:30:00,67.83,67.96,67.55,67.7,123693.0,62.5554,62.6753,62.2972,62.4355,123693.0
2022-01-24 12:40:00,67.64,68.09,67.58,68.05,114406.0,62.3802,62.7952,62.3248,62.7583,114406.0
2022-01-24 12:50:00,68.04,68.37,67.92,68.18,133913.0,62.7491,63.0534,62.6384,62.8782,133913.0
2022-01-24 13:00:00,68.18,68.53,68.01,68.35,134091.0,62.8782,63.201,62.7214,63.035,134091.0
2022-01-24 13:10:00,68.37,68.73,68.35,68.71,100854.0,63.0534,63.3854,63.035,63.367,100854.0
2022-01-24 13:20:00,68.7,68.74,68.12,68.2,117726.0,63.3577,63.3946,62.8228,62.8966,117726.0
2022-01-24 13:30:00,68.17,68.62,68.11,68.53,124971.0,62.869,63.284,62.8136,63.201,124971.0
2022-01-24 13:40:00,68.52,68.59,68.23,68.59,131089.0,63.1917,63.2563,62.9243,63.2563,131089.0
2022-01-24 13:50:00,68.6,68.82,68.46,68.81,146825.0,63.2655,63.4684,63.1364,63.4592,146825.0
2022-01-24 14:00:00,68.84,69.12,68.82,68.99,160316.0,63.4868,63.7451,63.4684,63.6252,160316.0
2022-01-24 14:10:00,68.98,69.12,68.54,68.66,143769.0,63.616,63.7451,63.2102,63.3208,143769.0
2022-01-24 14:20:00,68.66,68.82,68.48,68.71,133826.0,63.3208,63.4684,63.1548,63.367,133826.0
2022-01-24 14:30:00,68.69,68.97,68.46,68.56,244790.0,63.3485,63.6067,63.1364,63.2286,244790.0
2022-01-24 14:40:00,68.55,68.74,68.38,68.7,123727.0,63.2194,63.3946,63.0626,63.3577,123727.0
2022-01-24 14:50:00,68.72,69.0,68.61,68.97,176871.0,63.3762,63.6344,63.2747,63.6067,176871.0
2022-01-24 15:00:00,68.99,69.29,68.97,69.25,112282.0,63.6252,63.9019,63.6067,63.865,112282.0
2022-01-24 15:10:00,69.26,69.85,69.26,69.51,154048.0,63.8742,64.4183,63.8742,64.1047,154048.0
2022-01-24 15:20:00,69.56,69.91,69.55,69.77,125580.0,64.1509,64.4736,64.1416,64.3445,125580.0
2022-01-24 15:30:00,69.75,70.13,69.64,70.09,243528.0,64.3261,64.6765,64.2246,64.6396,243528.0
2022-01-24 15:40:00,70.08,70.31,69.86,70.27,241660.0,64.6304,64.8425,64.4275,64.8056,241660.0
2022-01-24 15:50:00,70.28,70.72,70.16,70.4,706243.0,64.8149,65.2207,64.7042,64.9255,706243.0
2022-01-25 09:30:00,69.9,70.04,69.29,69.53,241538.0,64.4644,64.5935,63.9019,64.1232,241538.0
2022-01-25 09:40:00,69.54,69.79,69.12,69.21,201901.0,64.1324,64.363,63.7451,63.8281,201901.0
2022-01-25 09:50:00,69.2,69.43,68.99,69.16,132606.0,63.8189,64.031,63.6252,63.782,132606.0
2022-01-25 10:00:00,69.14,69.2,68.77,69.01,109400.0,63.7635,63.8189,63.4223,63.6436,109400.0
2022-01-25 10:10:00,69.0,69.5,68.74,69.37,125869.0,63.6344,64.0955,63.3946,63.9756,125869.0
2022-01-25 10:20:00,69.36,70.07,69.2,70.07,187734.0,63.9664,64.6212,63.8189,64.6212,187734.0
2022-01-25 10:30:00,70.08,70.09,69.79,70.07,188432.0,64.6304,64.6396,64.363,64.6212,188432.0
2022-01-25 10:40:00,70.07,70.82,70.04,70.78,147485.0,64.6212,65.3129,64.5935,65.276,147485.0
2022-01-25 10:50:00,70.78,70.91,70.54,70.59,141578.0,65.276,65.3959,65.0547,65.1008,141578.0
2022-01-25 11:00:00,70.56,70.94,70.53,70.74,137431.0,65.0731,65.4235,65.0454,65.2391,137431.0
2022-01-25 11:10:00,70.77,71.22,70.64,71.22,137872.0,65.2668,65.6818,65.1469,65.6818,137872.0
2022-01-25 11:20:00,71.2,71.36,71.09,71.15,130264.0,65.6633,65.8109,65.5619,65.6172,130264.0
2022-01-25 11:30:00,71.13,71.18,70.72,70.83,134070.0,65.5988,65.6449,65.2207,65.3221,134070.0
2022-01-25 11:40:00,70.83,71.22,70.71,71.16,267121.0,65.3221,65.6818,65.2114,65.6264,267121.0
2022-01-25 11:50:00,71.14,71.52,71.09,71.19,204480.0,65.608,65.9584,65.5619,65.6541,204480.0
2022-01-25 12:00:00,71.17,71.48,71.03,71.31,83074.0,65.6357,65.9216,65.5066,65.7648,83074.0
2022-01-25 12:10:00,71.33,71.53,71.08,71.33,71352.0,65.7832,65.9677,65.5527,65.7832,71352.0
2022-01-25 12:20:00,71.34,71.63,71.28,71.43,106091.0,65.7924,66.0599,65.7371,65.8754,106091.0
2022-01-25 12:30:00,71.43,71.43,71.1,71.23,304823.0,65.8754,65.8754,65.5711,65.691,304823.0
2022-01-25 12:40:00,71.24,71.25,70.95,71.0,101511.0,65.7002,65.7094,65.4328,65.4789,101511.0
2022-01-25 12:50:00,71.0,71.07,70.88,71.07,151323.0,65.4789,65.5434,65.3682,65.5434,151323.0
2022-01-25 13:00:00,71.07,71.07,70.75,70.92,186707.0,65.5434,65.5434,65.2483,65.4051,186707.0
2022-01-25 13:10:00,70.94,71.03,70.85,70.96,213381.0,65.4235,65.5066,65.3405,65.442,213381.0
2022-01-25 13:20:00,70.95,71.18,70.87,71.15,298928.0,65.4328,65.6449,65.359,65.6172,298928.0
2022-01-25 13:30:00,71.14,71.45,71.07,71.45,153136.0,65.608,65.8939,65.5434,65.8939,153136.0
2022-01-25 13:40:00,71.46,71.63,71.29,71.62,94353.0,65.9031,66.0599,65.7463,66.0507,94353.0
2022-01-25 13:50:00,71.6,71.64,71.39,71.45,248144.0,66.0322,66.0691,65.8386,65.8939,248144.0
2022-01-25 14:00:00,71.45,71.46,71.25,71.31,159987.0,65.8939,65.9031,65.7094,65.7648,159987.0
2022-01-25 14:10:00,71.31,71.63,71.28,71.56,126779.0,65.7648,66.0599,65.7371,65.9953,126779.0
2022-01-25 14:20:00,71.56,71.79,71.52,71.78,140151.0,65.9953,66.2075,65.9584,66.1982,140151.0
2022-01-25 14:30:00,71.77,71.84,71.39,71.59,189782.0,66.189,66.2536,65.8386,66.023,189782.0
2022-01-25 14:40:00,71.59,71.76,71.5,71.61,236396.0,66.023,66.1798,65.94,66.0414,236396.0
2022-01-25 14:50:00,71.61,71.79,71.58,71.78,163288.0,66.0414,66.2075,66.0138,66.1982,163288.0
2022-01-25 15:00:00,71.78,71.8,71.44,71.53,161148.0,66.1982,66.2167,65.8847,65.9677,161148.0
2022-01-25 15:10:00,71.52,71.85,71.46,71.79,284338.0,65.9584,66.2628,65.9031,66.2075,284338.0
2022-01-25 15:20:00,71.78,71.81,71.26,71.28,138724.0,66.1982,66.2259,65.7187,65.7371,138724.0
2022-01-25 15:30:00,71.28,71.57,71.21,71.55,205434.0,65.7371,66.0046,65.6726,65.9861,205434.0
2022-01-25 15:40:00,71.55,71.76,71.48,71.58,212742.0,65.9861,66.1798,65.9216,66.0138,212742.0
2022-01-25 15:50:00,71.57,71.58,71.3,71.5,524121.0,66.0046,66.0138,65.7556,65.94,524121.0
2022-01-26 09:30:00,72.39,72.74,71.65,72.13,224484.0,66.7608,67.0836,66.0783,66.521,224484.0
2022-01-26 09:40:00,72.13,72.98,72.11,72.82,231031.0,66.521,67.3049,66.5026,67.1574,231031.0
2022-01-26 09:50:00,72.81,73.2,72.78,73.1,262589.0,67.1481,67.5078,67.1205,67.4156,262589.0
2022-01-26 10:00:00,73.09,73.09,72.73,72.75,135141.0,67.4064,67.4064,67.0744,67.0928,135141.0
2022-01-26 10:10:00,72.75,72.87,72.44,72.86,133774.0,67.0928,67.2035,66.8069,67.1942,133774.0
2022-01-26 10:20:00,72.87,72.98,72.12,72.28,126735.0,67.2035,67.3049,66.5118,66.6593,126735.0
2022-01-26 10:30:00,72.3,72.38,72.03,72.12,109990.0,66.6778,66.7516,66.4288,66.5118,109990.0
2022-01-26 10:40:00,72.1,72.28,71.91,72.12,74594.0,66.4933,66.6593,66.3181,66.5118,74594.0
2022-01-26 10:50:00,72.11,72.36,72.01,72.15,92456.0,66.5026,66.7331,66.4103,66.5395,92456.0
2022-01-26 11:00:00,72.15,72.5,72.03,72.43,125179.0,66.5395,66.8622,66.4288,66.7977,125179.0
2022-01-26 11:10:00,72.45,72.53,72.31,72.4,190868.0,66.8161,66.8899,66.687,66.77,190868.0
2022-01-26 11:20:00,72.39,72.51,72.29,72.37,65034.0,66.7608,66.8715,66.6686,66.7423,65034.0
2022-01-26 11:30:00,72.38,72.46,72.19,72.31,116262.0,66.7516,66.8254,66.5763,66.687,116262.0
2022-01-26 11:40:00,72.33,72.42,72.14,72.17,83940.0,66.7055,66.7885,66.5302,66.5579,83940.0
2022-01-26 11:50:00,72.2,72.5,72.09,72.48,88242.0,66.5856,66.8622,66.4841,66.8438,88242.0
2022-01-26 12:00:00,72.48,72.5,72.29,72.47,77453.0,66.8438,66.8622,66.6686,66.8346,77453.0
2022-01-26 12:10:00,72.45,72.5,72.15,72.15,57337.0,66.8161,66.8622,66.5395,66.5395,57337.0
2022-01-26 12:20:00,72.15,72.3,72.12,72.28,59019.0,66.5395,66.6778,66.5118,66.6593,59019.0
2022-01-26 12:30:00,72.31,72.31,72.13,72.16,43657.0,66.687,66.687,66.521,66.5487,43657.0
2022-01-26 12:40:00,72.17,72.39,72.17,72.37,66008.0,66.5579,66.7608,66.5579,66.7423,66008.0
2022-01-26 12:50:00,72.37,72.47,72.3,72.42,53856.0,66.7423,66.8346,66.6778,66.7885,53856.0
2022-01-26 13:00:00,72.42,72.44,72.03,72.18,57392.0,66.7885,66.8069,66.4288,66.5671,57392.0
2022-01-26 13:10:00,72.17,72.19,72.06,72.14,47070.0,66.5579,66.5763,66.4565,66.5302,47070.0
2022-01-26 13:20:00,72.13,72.31,71.96,72.3,54959.0,66.521,66.687,66.3642,66.6778,54959.0
2022-01-26 13:30:00,72.25,72.36,72.23,72.3,49756.0,66.6317,66.7331,66.6132,66.6778,49756.0
2022-01-26 13:40:00,72.29,72.41,72.23,72.39,38957.0,66.6686,66.7792,66.6132,66.7608,38957.0
2022-01-26 13:50:00,72.38,72.44,72.27,72.32,52734.0,66.7516,66.8069,66.6501,66.6962,52734.0
2022-01-26 14:00:00,72.32,72.68,72.29,72.38,289660.0,66.6962,67.0282,66.6686,66.7516,289660.0
2022-01-26 14:10:00,72.4,72.47,71.85,72.22,117813.0,66.77,66.8346,66.2628,66.604,117813.0
2022-01-26 14:20:00,72.23,72.71,72.17,72.68,89348.0,66.6132,67.0559,66.5579,67.0282,89348.0
2022-01-26 14:30:00,72.68,72.73,72.06,72.52,166982.0,67.0282,67.0744,66.4565,66.8807,166982.0
2022-01-26 14:40:00,72.52,72.55,71.59,71.67,198250.0,66.8807,66.9084,66.023,66.0968,198250.0
2022-01-26 14:50:00,71.69,72.01,71.63,71.83,150490.0,66.1152,66.4103,66.0599,66.2443,150490.0
2022-01-26 15:00:00,71.8,71.8,70.81,70.81,173447.0,66.2167,66.2167,65.3037,65.3037,173447.0
2022-01-26 15:10:00,70.82,71.3,70.71,70.72,183111.0,65.3129,65.7556,65.2114,65.2207,183111.0
2022-01-26 15:20:00,70.73,71.1,70.42,71.07,190105.0,65.2299,65.5711,64.944,65.5434,190105.0
2022-01-26 15:30:00,71.06,71.32,70.89,71.12,186638.0,65.5342,65.774,65.3774,65.5896,186638.0
2022-01-26 15:40:00,71.12,71.27,70.83,71.01,484627.0,65.5896,65.7279,65.3221,65.4881,484627.0
2022-01-26 15:50:00,71.03,71.27,70.91,70.94,380580.0,65.5066,65.7279,65.3959,65.4235,380580.0
2022-01-27 09:30:00,72.63,72.99,72.28,72.7,200078.0,66.9821,67.3141,66.6593,67.0467,200078.0
2022-01-27 09:40:00,72.71,73.29,72.67,73.19,165506.0,67.0559,67.5908,67.019,67.4986,165506.0
2022-01-27 09:50:00,73.17,73.27,72.63,72.98,157432.0,67.4801,67.5724,66.9821,67.3049,157432.0
2022-01-27 10:00:00,73.0,73.02,72.67,72.93,153047.0,67.3234,67.3418,67.019,67.2588,153047.0
2022-01-27 10:10:00,72.94,73.16,72.78,72.9,150843.0,67.268,67.4709,67.1205,67.2311,150843.0
2022-01-27 10:20:00,72.9,72.97,71.88,71.88,150649.0,67.2311,67.2957,66.2905,66.2905,150649.0
2022-01-27 10:30:00,71.89,72.11,71.71,71.82,110824.0,66.2997,66.5026,66.1337,66.2351,110824.0
2022-01-27 10:40:00,71.88,72.5,71.82,72.26,129241.0,66.2905,66.8622,66.2351,66.6409,129241.0
2022-01-27 10:50:00,72.24,72.53,72.2,72.41,100884.0,66.6225,66.8899,66.5856,66.7792,100884.0
2022-01-27 11:00:00,72.48,72.66,72.14,72.18,132432.0,66.8438,67.0098,66.5302,66.5671,132432.0
2022-01-27 11:10:00,72.18,72.56,71.91,72.07,78946.0,66.5671,66.9176,66.3181,66.4657,78946.0
2022-01-27 11:20:00,72.04,72.12,71.88,71.96,83116.0,66.438,66.5118,66.2905,66.3642,83116.0
2022-01-27 11:30:00,71.96,72.36,71.89,72.13,116015.0,66.3642,66.7331,66.2997,66.521,116015.0
2022-01-27 11:40:00,72.16,72.26,71.86,72.03,98451.0,66.5487,66.6409,66.272,66.4288,98451.0
2022-01-27 11:50:00,72.0,72.17,71.92,72.13,73639.0,66.4011,66.5579,66.3273,66.521,73639.0
2022-01-27 12:00:00,72.11,72.13,71.78,71.8,70045.0,66.5026,66.521,66.1982,66.2167,70045.0
2022-01-27 12:10:00,71.8,71.88,71.64,71.76,90392.0,66.2167,66.2905,66.0691,66.1798,90392.0
2022-01-27 12:20:00,71.75,71.76,71.45,71.5,90897.0,66.1706,66.1798,65.8939,65.94,90897.0
2022-01-27 12:30:00,71.51,71.61,71.28,71.33,74410.0,65.9492,66.0414,65.7371,65.7832,74410.0
2022-01-27 12:40:00,71.31,71.44,71.09,71.12,67984.0,65.7648,65.8847,65.5619,65.5896,67984.0
2022-01-27 12:50:00,71.16,71.37,71.1,71.14,78770.0,65.6264,65.8201,65.5711,65.608,78770.0
2022-01-27 13:00:00,71.12,71.19,70.65,70.81,82746.0,65.5896,65.6541,65.1561,65.3037,82746.0
2022-01-27 13:10:00,70.83,71.07,70.69,70.95,112898.0,65.3221,65.5434,65.193,65.4328,112898.0
2022-01-27 13:20:00,70.94,70.95,70.54,70.61,100684.0,65.4235,65.4328,65.0547,65.1192,100684.0
2022-01-27 13:30:00,70.61,70.86,70.57,70.57,66844.0,65.1192,65.3498,65.0823,65.0823,66844.0
2022-01-27 13:40:00,70.62,70.92,70.55,70.83,77044.0,65.1284,65.4051,65.0639,65.3221,77044.0
2022-01-27 13:50:00,70.82,71.17,70.76,71.09,111730.0,65.3129,65.6357,65.2575,65.5619,111730.0
2022-01-27 14:00:00,71.08,71.49,71.06,71.35,110716.0,65.5527,65.9308,65.5342,65.8017,110716.0
2022-01-27 14:10:00,71.34,71.43,71.17,71.3,142671.0,65.7924,65.8754,65.6357,65.7556,142671.0
2022-01-27 14:20:00,71.25,71.43,71.07,71.09,85708.0,65.7094,65.8754,65.5434,65.5619,85708.0
2022-01-27 14:30:00,71.09,71.27,70.93,71.27,87848.0,65.5619,65.7279,65.4143,65.7279,87848.0
2022-01-27 14:40:00,71.26,71.62,71.24,71.41,124454.0,65.7187,66.0507,65.7002,65.857,124454.0
2022-01-27 14:50:00,71.4,71.41,71.04,71.24,115867.0,65.8478,65.857,65.5158,65.7002,115867.0
2022-01-27 15:00:00,71.25,71.55,71.23,71.27,143318.0,65.7094,65.9861,65.691,65.7279,143318.0
2022-01-27 15:10:00,71.27,71.33,70.9,71.3,193626.0,65.7279,65.7832,65.3867,65.7556,193626.0
2022-01-27 15:20:00,71.33,71.62,71.14,71.57,139773.0,65.7832,66.0507,65.608,66.0046,139773.0
2022-01-27 15:30:00,71.55,71.7,71.43,71.49,123953.0,65.9861,66.1244,65.8754,65.9308,123953.0
2022-01-27 15:40:00,71.48,72.03,71.38,71.91,197901.0,65.9216,66.4288,65.8293,66.3181,197901.0
2022-01-27 15:50:00,71.92,72.14,71.76,71.91,665745.0,66.3273,66.5302,66.1798,66.3181,665745.0
2022-01-28 09:30:00,71.8,71.84,71.25,71.49,208061.0,66.2167,66.2536,65.7094,65.9308,208061.0
2022-01-28 09:40:00,71.52,72.25,71.34,72.01,207175.0,65.9584,66.6317,65.7924,66.4103,207175.0
2022-01-28 09:50:00,72.03,72.54,71.51,71.58,171063.0,66.4288,66.8991,65.9492,66.0138,171063.0
2022-01-28 10:00:00,71.6,71.8,71.11,71.78,113363.0,66.0322,66.2167,65.5803,66.1982,113363.0
2022-01-28 10:10:00,71.75,72.13,71.71,71.86,96349.0,66.1706,66.521,66.1337,66.272,96349.0
2022-01-28 10:20:00,71.84,72.02,71.5,71.66,117379.0,66.2536,66.4196,65.94,66.0876,117379.0
2022-01-28 10:30:00,71.67,71.73,71.22,71.23,120485.0,66.0968,66.1521,65.6818,65.691,120485.0
2022-01-28 10:40:00,71.21,71.25,70.73,71.05,122529.0,65.6726,65.7094,65.2299,65.525,122529.0
2022-01-28 10:50:00,71.06,71.28,70.8,71.02,127946.0,65.5342,65.7371,65.2944,65.4973,127946.0
2022-01-28 11:00:00,71.05,71.1,70.7,70.92,124586.0,65.525,65.5711,65.2022,65.4051,124586.0
2022-01-28 11:10:00,70.94,71.32,70.9,71.32,97897.0,65.4235,65.774,65.3867,65.774,97897.0
2022-01-28 11:20:00,71.33,71.48,71.19,71.34,102594.0,65.7832,65.9216,65.6541,65.7924,102594.0
2022-01-28 11:30:00,71.4,71.53,71.19,71.34,161925.0,65.8478,65.9677,65.6541,65.7924,161925.0
2022-01-28 11:40:00,71.31,71.47,71.26,71.32,78783.0,65.7648,65.9123,65.7187,65.774,78783.0
2022-01-28 11:50:00,71.32,71.7,71.25,71.65,72953.0,65.774,66.1244,65.7094,66.0783,72953.0
2022-01-28 12:00:00,71.64,71.72,71.54,71.64,92563.0,66.0691,66.1429,65.9769,66.0691,92563.0
2022-01-28 12:10:00,71.65,71.75,71.47,71.66,98372.0,66.0783,66.1706,65.9123,66.0876,98372.0
2022-01-28 12:20:00,71.66,71.66,71.19,71.21,101921.0,66.0876,66.0876,65.6541,65.6726,101921.0
2022-01-28 12:30:00,71.22,71.24,70.76,70.77,149899.0,65.6818,65.7002,65.2575,65.2668,149899.0
2022-01-28 12:40:00,70.76,70.83,70.55,70.77,145636.0,65.2575,65.3221,65.0639,65.2668,145636.0
2022-01-28 12:50:00,70.77,70.8,70.58,70.66,75883.0,65.2668,65.2944,65.0915,65.1653,75883.0
2022-01-28 13:00:00,70.65,71.04,70.62,71.03,93176.0,65.1561,65.5158,65.1284,65.5066,93176.0
2022-01-28 13:10:00,71.02,71.29,70.95,71.21,93203.0,65.4973,65.7463,65.4328,65.6726,93203.0
2022-01-28 13:20:00,71.22,71.31,71.05,71.31,113944.0,65.6818,65.7648,65.525,65.7648,113944.0
2022-01-28 13:30:00,71.32,71.44,71.2,71.22,97066.0,65.774,65.8847,65.6633,65.6818,97066.0
2022-01-28 13:40:00,71.21,71.26,71.02,71.08,123428.0,65.6726,65.7187,65.4973,65.5527,123428.0
2022-01-28 13:50:00,71.07,71.37,71.07,71.18,87775.0,65.5434,65.8201,65.5434,65.6449,87775.0
2022-01-28 14:00:00,71.19,71.36,70.78,70.84,94975.0,65.6541,65.8109,65.276,65.3313,94975.0
2022-01-28 14:10:00,70.83,70.85,70.38,70.4,91610.0,65.3221,65.3405,64.9071,64.9255,91610.0
2022-01-28 14:20:00,70.39,70.39,70.15,70.27,104261.0,64.9163,64.9163,64.695,64.8056,104261.0
2022-01-28 14:30:00,70.26,70.38,70.12,70.24,137700.0,64.7964,64.9071,64.6673,64.778,137700.0
2022-01-28 14:40:00,70.3,70.65,70.3,70.57,94891.0,64.8333,65.1561,64.8333,65.0823,94891.0
2022-01-28 14:50:00,70.57,70.95,70.5,70.92,107243.0,65.0823,65.4328,65.0178,65.4051,107243.0
2022-01-28 15:00:00,70.95,71.05,70.83,70.9,87270.0,65.4328,65.525,65.3221,65.3867,87270.0
2022-01-28 15:10:00,70.9,70.98,70.73,70.86,116022.0,65.3867,65.4604,65.2299,65.3498,116022.0
2022-01-28 15:20:00,70.85,71.07,70.82,71.03,135194.0,65.3405,65.5434,65.3129,65.5066,135194.0
2022-01-28 15:30:00,71.03,71.23,70.84,71.22,145592.0,65.5066,65.691,65.3313,65.6818,145592.0
2022-01-28 15:40:00,71.22,71.48,71.18,71.48,229599.0,65.6818,65.9216,65.6449,65.9216,229599.0
2022-01-28 15:50:00,71.46,71.83,71.43,71.81,595523.0,65.9031,66.2443,65.8754,66.2259,595523.0
2022-01-31 09:30:00,71.46,71.51,70.94,71.15,199010.0,65.9031,65.9492,65.4235,65.6172,199010.0
2022-01-31 09:40:00,71.14,71.17,70.71,70.83,138420.0,65.608,65.6357,65.2114,65.3221,138420.0
2022-01-31 09:50:00,70.82,70.99,70.33,70.44,150436.0,65.3129,65.4697,64.861,64.9624,150436.0
2022-01-31 10:00:00,70.46,71.05,70.43,71.03,128015.0,64.9809,65.525,64.9532,65.5066,128015.0
2022-01-31 10:10:00,71.03,71.54,71.01,71.41,158064.0,65.5066,65.9769,65.4881,65.857,158064.0
2022-01-31 10:20:00,71.4,71.65,71.37,71.56,130073.0,65.8478,66.0783,65.8201,65.9953,130073.0
2022-01-31 10:30:00,71.5,71.7,71.38,71.38,106583.0,65.94,66.1244,65.8293,65.8293,106583.0
2022-01-31 10:40:00,71.36,71.49,71.04,71.3,90807.0,65.8109,65.9308,65.5158,65.7556,90807.0
2022-01-31 10:50:00,71.3,71.72,71.29,71.66,102085.0,65.7556,66.1429,65.7463,66.0876,102085.0
2022-01-31 11:00:00,71.66,71.66,71.49,71.5,50323.0,66.0876,66.0876,65.9308,65.94,50323.0
2022-01-31 11:10:00,71.54,71.57,71.25,71.28,74472.0,65.9769,66.0046,65.7094,65.7371,74472.0
2022-01-31 11:20:00,71.29,71.3,71.07,71.15,65152.0,65.7463,65.7556,65.5434,65.6172,65152.0
2022-01-31 11:30:00,71.16,71.4,71.02,71.04,81997.0,65.6264,65.8478,65.4973,65.5158,81997.0
2022-01-31 11:40:00,71.03,71.17,70.95,71.17,83194.0,65.5066,65.6357,65.4328,65.6357,83194.0
2022-01-31 11:50:00,71.15,71.35,71.1,71.31,70737.0,65.6172,65.8017,65.5711,65.7648,70737.0
2022-01-31 12:00:00,71.31,71.42,71.07,71.07,76008.0,65.7648,65.8662,65.5434,65.5434,76008.0
2022-01-31 12:10:00,71.09,71.23,71.08,71.2,71138.0,65.5619,65.691,65.5527,65.6633,71138.0
2022-01-31 12:20:00,71.2,71.35,71.1,71.3,83230.0,65.6633,65.8017,65.5711,65.7556,83230.0
2022-01-31 12:30:00,71.32,71.38,71.23,71.35,76631.0,65.774,65.8293,65.691,65.8017,76631.0
2022-01-31 12:40:00,71.37,71.74,71.36,71.72,107040.0,65.8201,66.1613,65.8109,66.1429,107040.0
2022-01-31 12:50:00,71.72,71.93,71.68,71.92,45494.0,66.1429,66.3366,66.106,66.3273,45494.0
2022-01-31 13:00:00,71.93,71.93,71.76,71.8,51454.0,66.3366,66.3366,66.1798,66.2167,51454.0
2022-01-31 13:10:00,71.81,71.86,71.73,71.84,55487.0,66.2259,66.272,66.1521,66.2536,55487.0
2022-01-31 13:20:00,71.84,71.92,71.66,71.66,42610.0,66.2536,66.3273,66.0876,66.0876,42610.0
2022-01-31 13:30:00,71.67,71.8,71.58,71.76,49096.0,66.0968,66.2167,66.0138,66.1798,49096.0
2022-01-31 13:40:00,71.77,71.8,71.54,71.56,64922.0,66.189,66.2167,65.9769,65.9953,64922.0
2022-01-31 13:50:00,71.55,71.64,71.49,71.64,44325.0,65.9861,66.0691,65.9308,66.0691,44325.0
2022-01-31 14:00:00,71.64,71.8,71.58,71.77,56893.0,66.0691,66.2167,66.0138,66.189,56893.0
2022-01-31 14:10:00,71.78,71.81,71.65,71.7,43123.0,66.1982,66.2259,66.0783,66.1244,43123.0
2022-01-31 14:20:00,71.68,71.71,71.61,71.7,56687.0,66.106,66.1337,66.0414,66.1244,56687.0
2022-01-31 14:30:00,71.71,71.79,71.65,71.75,56652.0,66.1337,66.2075,66.0783,66.1706,56652.0
2022-01-31 14:40:00,71.75,71.81,71.72,71.78,52405.0,66.1706,66.2259,66.1429,66.1982,52405.0
2022-01-31 14:50:00,71.78,71.8,71.56,71.73,77572.0,66.1982,66.2167,65.9953,66.1521,77572.0
2022-01-31 15:00:00,71.73,71.88,71.7,71.73,60889.0,66.1521,66.2905,66.1244,66.1521,60889.0
2022-01-31 15:10:00,71.74,71.78,71.3,71.36,92119.0,66.1613,66.1982,65.7556,65.8109,92119.0
2022-01-31 15:20:00,71.37,71.67,71.36,71.53,99880.0,65.8201,66.0968,65.8109,65.9677,99880.0
2022-01-31 15:30:00,71.54,71.61,71.44,71.49,123817.0,65.9769,66.0414,65.8847,65.9308,123817.0
2022-01-31 15:40:00,71.49,71.55,71.41,71.47,172458.0,65.9308,65.9861,65.857,65.9123,172458.0
2022-01-31 15:50:00,71.49,71.75,71.49,71.72,384037.0,65.9308,66.1706,65.9308,66.1429,384037.0
2022-02-01 09:30:00,71.07,71.75,70.78,71.56,263971.0,65.5434,66.1706,65.276,65.9953,263971.0
2022-02-01 09:40:00,71.58,72.08,71.56,71.95,153563.0,66.0138,66.4749,65.9953,66.355,153563.0
2022-02-01 09:50:00,71.95,72.66,71.95,72.58,154313.0,66.355,67.0098,66.355,66.936,154313.0
2022-02-01 10:00:00,72.57,72.64,72.07,72.48,185034.0,66.9268,66.9914,66.4657,66.8438,185034.0
2022-02-01 10:10:00,72.49,73.16,72.48,73.1,130862.0,66.853,67.4709,66.8438,67.4156,130862.0
2022-02-01 10:20:00,73.1,73.51,73.05,73.24,173165.0,67.4156,67.7937,67.3695,67.5447,173165.0
2022-02-01 10:30:00,73.22,73.58,73.2,73.52,133460.0,67.5263,67.8583,67.5078,67.8029,133460.0
2022-02-01 10:40:00,73.52,73.61,73.13,73.15,86931.0,67.8029,67.8859,67.4432,67.4617,86931.0
2022-02-01 10:50:00,73.15,73.55,73.07,73.34,81586.0,67.4617,67.8306,67.3879,67.6369,81586.0
2022-02-01 11:00:00,73.36,73.45,73.14,73.44,145785.0,67.6554,67.7384,67.4525,67.7291,145785.0
2022-02-01 11:10:00,73.44,73.57,73.4,73.53,98098.0,67.7291,67.849,67.6923,67.8121,98098.0
2022-02-01 11:20:00,73.53,73.62,73.15,73.17,89239.0,67.8121,67.8951,67.4617,67.4801,89239.0
2022-02-01 11:30:00,73.16,73.45,73.01,73.33,88420.0,67.4709,67.7384,67.3326,67.6277,88420.0
2022-02-01 11:40:00,73.33,73.43,73.05,73.28,137559.0,67.6277,67.7199,67.3695,67.5816,137559.0
2022-02-01 11:50:00,73.3,73.41,73.16,73.39,69585.0,67.6,67.7015,67.4709,67.683,69585.0
2022-02-01 12:00:00,73.39,73.62,73.3,73.51,137304.0,67.683,67.8951,67.6,67.7937,137304.0
2022-02-01 12:10:00,73.52,73.58,73.34,73.44,68155.0,67.8029,67.8583,67.6369,67.7291,68155.0
2022-02-01 12:20:00,73.44,73.47,73.17,73.19,95285.0,67.7291,67.7568,67.4801,67.4986,95285.0
2022-02-01 12:30:00,73.19,73.38,73.02,73.34,72576.0,67.4986,67.6738,67.3418,67.6369,72576.0
2022-02-01 12:40:00,73.34,73.52,73.31,73.39,77681.0,67.6369,67.8029,67.6093,67.683,77681.0
2022-02-01 12:50:00,73.38,73.47,73.31,73.45,72959.0,67.6738,67.7568,67.6093,67.7384,72959.0
2022-02-01 13:00:00,73.45,73.49,73.13,73.2,100716.0,67.7384,67.7753,67.4432,67.5078,100716.0
2022-02-01 13:10:00,73.21,73.37,73.15,73.36,70921.0,67.517,67.6646,67.4617,67.6554,70921.0
2022-02-01 13:20:00,73.35,73.37,73.19,73.33,72989.0,67.6461,67.6646,67.4986,67.6277,72989.0
2022-02-01 13:30:00,73.33,73.42,73.22,73.35,76943.0,67.6277,67.7107,67.5263,67.6461,76943.0
2022-02-01 13:40:00,73.34,73.45,73.33,73.43,107740.0,67.6369,67.7384,67.6277,67.7199,107740.0
2022-02-01 13:50:00,73.42,73.48,73.37,73.48,90579.0,67.7107,67.766,67.6646,67.766,90579.0
2022-02-01 14:00:00,73.48,73.68,73.47,73.59,53977.0,67.766,67.9505,67.7568,67.8675,53977.0
2022-02-01 14:10:00,73.59,73.95,73.57,73.78,106744.0,67.8675,68.1995,67.849,68.0427,106744.0
2022-02-01 14:20:00,73.78,73.92,73.63,73.91,99938.0,68.0427,68.1718,67.9044,68.1626,99938.0
2022-02-01 14:30:00,73.91,73.95,73.81,73.83,75020.0,68.1626,68.1995,68.0704,68.0888,75020.0
2022-02-01 14:40:00,73.83,73.85,73.68,73.77,100209.0,68.0888,68.1073,67.9505,68.0335,100209.0
2022-02-01 14:50:00,73.77,73.87,73.73,73.83,102214.0,68.0335,68.1257,67.9966,68.0888,102214.0
2022-02-01 15:00:00,73.83,74.07,73.83,74.02,126193.0,68.0888,68.3102,68.0888,68.264,126193.0
2022-02-01 15:10:00,74.03,74.04,73.91,73.95,106904.0,68.2733,68.2825,68.1626,68.1995,106904.0
2022-02-01 15:20:00,73.95,74.06,73.86,73.86,166778.0,68.1995,68.3009,68.1165,68.1165,166778.0
2022-02-01 15:30:00,73.85,74.11,73.83,73.86,288673.0,68.1073,68.347,68.0888,68.1165,288673.0
2022-02-01 15:40:00,73.86,73.99,73.79,73.98,174655.0,68.1165,68.2364,68.0519,68.2272,174655.0
2022-02-01 15:50:00,73.99,74.21,73.93,73.93,536733.0,68.2364,68.4393,68.181,68.181,536733.0
2022-02-02 09:30:00,76.29,78.25,76.05,77.42,871317.0,70.3575,72.1651,70.1362,71.3996,871317.0
2022-02-02 09:40:00,77.46,77.61,76.65,77.12,467335.0,71.4365,71.5749,70.6895,71.123,467335.0
2022-02-02 09:50:00,77.04,77.69,76.34,76.62,378518.0,71.0492,71.6487,70.4036,70.6619,378518.0
2022-02-02 10:00:00,76.63,76.87,76.39,76.62,274765.0,70.6711,70.8924,70.4497,70.6619,274765.0
2022-02-02 10:10:00,76.6,76.94,76.52,76.58,331872.0,70.6434,70.957,70.5696,70.625,331872.0
2022-02-02 10:20:00,76.58,77.17,76.43,76.71,253467.0,70.625,71.1691,70.4866,70.7449,253467.0
2022-02-02 10:30:00,76.7,77.12,76.61,76.93,403198.0,70.7356,71.123,70.6526,70.9478,403198.0
2022-02-02 10:40:00,76.95,77.67,76.77,77.59,148517.0,70.9662,71.6302,70.8002,71.5564,148517.0
2022-02-02 10:50:00,77.61,77.74,77.3,77.69,135133.0,71.5749,71.6948,71.289,71.6487,135133.0
2022-02-02 11:00:00,77.69,77.73,77.26,77.42,132738.0,71.6487,71.6855,71.2521,71.3996,132738.0
2022-02-02 11:10:00,77.42,77.59,77.02,77.07,135026.0,71.3996,71.5564,71.0308,71.0769,135026.0
2022-02-02 11:20:00,77.09,77.44,77.02,77.33,131849.0,71.0953,71.4181,71.0308,71.3166,131849.0
2022-02-02 11:30:00,77.32,77.4,77.02,77.09,120163.0,71.3074,71.3812,71.0308,71.0953,120163.0
2022-02-02 11:40:00,77.12,77.5,77.07,77.11,279530.0,71.123,71.4734,71.0769,71.1138,279530.0
2022-02-02 11:50:00,77.09,77.6,77.09,77.6,83712.0,71.0953,71.5657,71.0953,71.5657,83712.0
2022-02-02 12:00:00,77.61,77.87,77.53,77.75,220280.0,71.5749,71.8147,71.5011,71.704,220280.0
2022-02-02 12:10:00,77.74,77.9,77.65,77.78,91451.0,71.6948,71.8423,71.6118,71.7317,91451.0
2022-02-02 12:20:00,77.78,77.86,77.64,77.72,140708.0,71.7317,71.8054,71.6025,71.6763,140708.0
2022-02-02 12:30:00,77.73,77.78,77.32,77.52,175618.0,71.6855,71.7317,71.3074,71.4919,175618.0
2022-02-02 12:40:00,77.51,77.55,77.29,77.31,158696.0,71.4827,71.5195,71.2798,71.2982,158696.0
2022-02-02 12:50:00,77.33,77.38,77.15,77.29,232703.0,71.3166,71.3628,71.1506,71.2798,232703.0
2022-02-02 13:00:00,77.29,77.65,77.27,77.39,221649.0,71.2798,71.6118,71.2613,71.372,221649.0
2022-02-02 13:10:00,77.37,77.94,77.28,77.91,117938.0,71.3535,71.8792,71.2705,71.8515,117938.0
2022-02-02 13:20:00,77.92,77.97,77.49,77.66,107222.0,71.8608,71.9069,71.4642,71.621,107222.0
2022-02-02 13:30:00,77.67,77.93,77.63,77.89,59974.0,71.6302,71.87,71.5933,71.8331,59974.0
2022-02-02 13:40:00,77.89,78.17,77.84,78.07,196506.0,71.8331,72.0913,71.787,71.9991,196506.0
2022-02-02 13:50:00,78.05,78.17,77.98,78.13,246366.0,71.9807,72.0913,71.9161,72.0544,246366.0
2022-02-02 14:00:00,78.11,78.25,78.0,78.06,330765.0,72.036,72.1651,71.9345,71.9899,330765.0
2022-02-02 14:10:00,78.07,78.16,77.94,78.0,170284.0,71.9991,72.0821,71.8792,71.9345,170284.0
2022-02-02 14:20:00,78.0,78.28,77.83,78.28,191790.0,71.9345,72.1928,71.7778,72.1928,191790.0
2022-02-02 14:30:00,78.27,78.59,78.25,78.5,314587.0,72.1836,72.4787,72.1651,72.3957,314587.0
2022-02-02 14:40:00,78.5,78.69,78.48,78.52,164941.0,72.3957,72.5709,72.3772,72.4141,164941.0
2022-02-02 14:50:00,78.51,78.59,78.35,78.42,122927.0,72.4049,72.4787,72.2573,72.3219,122927.0
2022-02-02 15:00:00,78.42,78.59,78.2,78.56,210036.0,72.3219,72.4787,72.119,72.451,210036.0
2022-02-02 15:10:00,78.55,78.64,78.45,78.6,123980.0,72.4418,72.5248,72.3496,72.4879,123980.0
2022-02-02 15:20:00,78.61,78.68,78.48,78.63,183265.0,72.4971,72.5617,72.3772,72.5156,183265.0
2022-02-02 15:30:00,78.62,78.65,78.46,78.54,226890.0,72.5063,72.534,72.3588,72.4326,226890.0
2022-02-02 15:40:00,78.53,78.78,78.43,78.65,262711.0,72.4233,72.6539,72.3311,72.534,262711.0
2022-02-02 15:50:00,78.67,78.75,78.35,78.45,987403.0,72.5524,72.6262,72.2573,72.3496,987403.0
2022-02-03 09:30:00,78.58,78.9,77.99,78.26,262900.0,72.4694,72.7646,71.9253,72.1743,262900.0
2022-02-03 09:40:00,78.3,78.63,78.12,78.31,175188.0,72.2112,72.5156,72.0452,72.2204,175188.0
2022-02-03 09:50:00,78.3,78.48,77.96,78.09,193388.0,72.2112,72.3772,71.8977,72.0175,193388.0
2022-02-03 10:00:00,78.09,78.41,78.01,78.15,152189.0,72.0175,72.3127,71.9438,72.0729,152189.0
2022-02-03 10:10:00,78.13,78.45,77.9,78.44,142998.0,72.0544,72.3496,71.8423,72.3403,142998.0
2022-02-03 10:20:00,78.47,78.52,77.97,78.29,83532.0,72.368,72.4141,71.9069,72.202,83532.0
2022-02-03 10:30:00,78.31,78.39,77.95,78.13,97871.0,72.2204,72.2942,71.8884,72.0544,97871.0
2022-02-03 10:40:00,78.14,78.48,78.09,78.26,109337.0,72.0637,72.3772,72.0175,72.1743,109337.0
2022-02-03 10:50:00,78.27,78.62,78.26,78.46,176813.0,72.1836,72.5063,72.1743,72.3588,176813.0
2022-02-03 11:00:00,78.46,78.5,78.13,78.34,77761.0,72.3588,72.3957,72.0544,72.2481,77761.0
2022-02-03 11:10:00,78.33,78.37,78.07,78.07,90220.0,72.2389,72.2758,71.9991,71.9991,90220.0
2022-02-03 11:20:00,78.05,78.08,77.89,77.94,75139.0,71.9807,72.0083,71.8331,71.8792,75139.0
2022-02-03 11:30:00,77.94,78.04,77.51,77.54,159302.0,71.8792,71.9714,71.4827,71.5103,159302.0
2022-02-03 11:40:00,77.53,77.62,77.33,77.59,78525.0,71.5011,71.5841,71.3166,71.5564,78525.0
2022-02-03 11:50:00,77.59,77.64,77.4,77.42,57142.0,71.5564,71.6025,71.3812,71.3996,57142.0
2022-02-03 12:00:00,77.43,77.59,77.39,77.44,62652.0,71.4089,71.5564,71.372,71.4181,62652.0
2022-02-03 12:10:00,77.43,77.43,77.09,77.1,57500.0,71.4089,71.4089,71.0953,71.1045,57500.0
2022-02-03 12:20:00,77.09,77.27,77.09,77.2,88793.0,71.0953,71.2613,71.0953,71.1968,88793.0
2022-02-03 12:30:00,77.2,77.33,77.14,77.3,59605.0,71.1968,71.3166,71.1414,71.289,59605.0
2022-02-03 12:40:00,77.31,77.32,76.92,77.0,59278.0,71.2982,71.3074,70.9385,71.0123,59278.0
2022-02-03 12:50:00,77.01,77.12,76.91,77.0,68322.0,71.0215,71.123,70.9293,71.0123,68322.0
2022-02-03 13:00:00,77.01,77.01,76.64,76.64,77327.0,71.0215,71.0215,70.6803,70.6803,77327.0
2022-02-03 13:10:00,76.64,76.98,76.62,76.72,126761.0,70.6803,70.9939,70.6619,70.7541,126761.0
2022-02-03 13:20:00,76.72,77.07,76.72,76.85,63464.0,70.7541,71.0769,70.7541,70.874,63464.0
2022-02-03 13:30:00,76.87,77.16,76.86,77.13,51561.0,70.8924,71.1599,70.8832,71.1322,51561.0
2022-02-03 13:40:00,77.15,77.2,77.05,77.06,47922.0,71.1506,71.1968,71.0584,71.0676,47922.0
2022-02-03 13:50:00,77.05,77.27,77.03,77.22,78126.0,71.0584,71.2613,71.04,71.2152,78126.0
2022-02-03 14:00:00,77.21,77.51,77.21,77.5,62544.0,71.206,71.4827,71.206,71.4734,62544.0
2022-02-03 14:10:00,77.5,77.65,77.39,77.62,81628.0,71.4734,71.6118,71.372,71.5841,81628.0
2022-02-03 14:20:00,77.63,77.75,77.33,77.38,181094.0,71.5933,71.704,71.3166,71.3628,181094.0
2022-02-03 14:30:00,77.36,77.4,77.21,77.24,76657.0,71.3443,71.3812,71.206,71.2336,76657.0
2022-02-03 14:40:00,77.23,77.24,76.99,77.19,75473.0,71.2244,71.2336,71.0031,71.1875,75473.0
2022-02-03 14:50:00,77.18,77.32,77.13,77.31,86844.0,71.1783,71.3074,71.1322,71.2982,86844.0
2022-02-03 15:00:00,77.32,77.35,77.05,77.08,68830.0,71.3074,71.3351,71.0584,71.0861,68830.0
2022-02-03 15:10:00,77.07,77.25,77.07,77.18,82782.0,71.0769,71.2429,71.0769,71.1783,82782.0
2022-02-03 15:20:00,77.19,77.31,77.16,77.25,78177.0,71.1875,71.2982,71.1599,71.2429,78177.0
2022-02-03 15:30:00,77.25,77.39,77.15,77.21,122532.0,71.2429,71.372,71.1506,71.206,122532.0
2022-02-03 15:40:00,77.2,77.33,77.03,77.05,202156.0,71.1968,71.3166,71.04,71.0584,202156.0
2022-02-03 15:50:00,77.03,77.2,76.95,76.99,416346.0,71.04,71.1968,70.9662,71.0031,416346.0
2022-02-04 09:30:00,77.62,78.28,77.44,78.25,340834.0,71.5841,72.1928,71.4181,72.1651,340834.0
2022-02-04 09:40:00,78.25,78.45,77.73,77.79,235972.0,72.1651,72.3496,71.6855,71.7409,235972.0
2022-02-04 09:50:00,77.8,78.14,77.65,78.14,92297.0,71.7501,72.0637,71.6118,72.0637,92297.0
2022-02-04 10:00:00,78.16,78.68,78.13,78.5,191041.0,72.0821,72.5617,72.0544,72.3957,191041.0
2022-02-04 10:10:00,78.5,78.88,78.28,78.8,126408.0,72.3957,72.7461,72.1928,72.6723,126408.0
2022-02-04 10:20:00,78.8,78.87,78.21,78.22,120358.0,72.6723,72.7369,72.1282,72.1374,120358.0
2022-02-04 10:30:00,78.24,78.37,77.82,77.88,89717.0,72.1559,72.2758,71.7685,71.8239,89717.0
2022-02-04 10:40:00,77.9,77.9,77.44,77.48,71789.0,71.8423,71.8423,71.4181,71.455,71789.0
2022-02-04 10:50:00,77.46,77.71,77.42,77.58,98248.0,71.4365,71.6671,71.3996,71.5472,98248.0
2022-02-04 11:00:00,77.56,77.68,77.46,77.67,68074.0,71.5288,71.6394,71.4365,71.6302,68074.0
2022-02-04 11:10:00,77.68,77.71,77.31,77.49,85110.0,71.6394,71.6671,71.2982,71.4642,85110.0
2022-02-04 11:20:00,77.47,77.86,77.45,77.77,55704.0,71.4458,71.8054,71.4273,71.7224,55704.0
2022-02-04 11:30:00,77.75,77.95,77.55,77.94,62407.0,71.704,71.8884,71.5195,71.8792,62407.0
2022-02-04 11:40:00,77.95,78.05,77.83,77.85,65956.0,71.8884,71.9807,71.7778,71.7962,65956.0
2022-02-04 11:50:00,77.84,78.05,77.83,77.88,56353.0,71.787,71.9807,71.7778,71.8239,56353.0
2022-02-04 12:00:00,77.88,77.99,77.8,77.92,66028.0,71.8239,71.9253,71.7501,71.8608,66028.0
2022-02-04 12:10:00,77.91,78.11,77.79,77.96,71780.0,71.8515,72.036,71.7409,71.8977,71780.0
2022-02-04 12:20:00,77.95,78.18,77.9,78.13,58667.0,71.8884,72.1006,71.8423,72.0544,58667.0
2022-02-04 12:30:00,78.14,78.24,78.1,78.24,67688.0,72.0637,72.1559,72.0268,72.1559,67688.0
2022-02-04 12:40:00,78.24,78.26,78.08,78.08,63320.0,72.1559,72.1743,72.0083,72.0083,63320.0
2022-02-04 12:50:00,78.08,78.14,78.0,78.13,49266.0,72.0083,72.0637,71.9345,72.0544,49266.0
2022-02-04 13:00:00,78.15,78.38,78.13,78.38,45479.0,72.0729,72.285,72.0544,72.285,45479.0
2022-02-04 13:10:00,78.38,78.41,78.19,78.23,68518.0,72.285,72.3127,72.1098,72.1467,68518.0
2022-02-04 13:20:00,78.22,78.36,78.21,78.31,46378.0,72.1374,72.2666,72.1282,72.2204,46378.0
2022-02-04 13:30:00,78.32,78.39,78.28,78.38,41656.0,72.2297,72.2942,72.1928,72.285,41656.0
2022-02-04 13:40:00,78.37,78.51,78.33,78.43,65896.0,72.2758,72.4049,72.2389,72.3311,65896.0
2022-02-04 13:50:00,78.45,78.63,78.43,78.63,72560.0,72.3496,72.5156,72.3311,72.5156,72560.0
2022-02-04 14:00:00,78.63,78.64,78.41,78.47,75355.0,72.5156,72.5248,72.3127,72.368,75355.0
2022-02-04 14:10:00,78.48,78.52,78.31,78.31,51258.0,72.3772,72.4141,72.2204,72.2204,51258.0
2022-02-04 14:20:00,78.31,78.47,78.3,78.45,59128.0,72.2204,72.368,72.2112,72.3496,59128.0
2022-02-04 14:30:00,78.44,78.57,78.28,78.56,103569.0,72.3403,72.4602,72.1928,72.451,103569.0
2022-02-04 14:40:00,78.56,78.62,78.35,78.48,158767.0,72.451,72.5063,72.2573,72.3772,158767.0
2022-02-04 14:50:00,78.48,78.63,78.45,78.62,94330.0,72.3772,72.5156,72.3496,72.5063,94330.0
2022-02-04 15:00:00,78.61,78.71,78.53,78.68,91792.0,72.4971,72.5893,72.4233,72.5617,91792.0
2022-02-04 15:10:00,78.69,78.87,78.68,78.74,103269.0,72.5709,72.7369,72.5617,72.617,103269.0
2022-02-04 15:20:00,78.73,78.94,78.67,78.87,92361.0,72.6078,72.8015,72.5524,72.7369,92361.0
2022-02-04 15:30:00,78.87,78.93,78.75,78.79,172991.0,72.7369,72.7922,72.6262,72.6631,172991.0
2022-02-04 15:40:00,78.79,78.79,78.37,78.49,187511.0,72.6631,72.6631,72.2758,72.3864,187511.0
2022-02-04 15:50:00,78.53,78.67,78.14,78.16,450742.0,72.4233,72.5524,72.0637,72.0821,450742.0
2022-02-07 09:30:00,78.17,78.31,77.77,78.16,207236.0,72.0913,72.2204,71.7224,72.0821,207236.0
2022-02-07 09:40:00,78.11,78.7,78.08,78.69,134647.0,72.036,72.5801,72.0083,72.5709,134647.0
2022-02-07 09:50:00,78.71,78.96,78.55,78.95,79823.0,72.5893,72.8199,72.4418,72.8107,79823.0
2022-02-07 10:00:00,78.96,79.12,78.69,78.69,137283.0,72.8199,72.9675,72.5709,72.5709,137283.0
2022-02-07 10:10:00,78.7,78.92,78.58,78.9,90429.0,72.5801,72.783,72.4694,72.7646,90429.0
2022-02-07 10:20:00,78.93,79.36,78.88,79.19,136128.0,72.7922,73.1888,72.7461,73.032,136128.0
2022-02-07 10:30:00,79.17,79.58,79.03,79.18,150646.0,73.0136,73.3917,72.8845,73.0228,150646.0
2022-02-07 10:40:00,79.22,79.57,79.08,79.52,115421.0,73.0597,73.3825,72.9306,73.3363,115421.0
2022-02-07 10:50:00,79.51,79.6,79.33,79.53,82257.0,73.3271,73.4101,73.1611,73.3456,82257.0
2022-02-07 11:00:00,79.52,79.7,79.34,79.6,68283.0,73.3363,73.5024,73.1703,73.4101,68283.0
2022-02-07 11:10:00,79.63,79.82,79.59,79.76,68117.0,73.4378,73.613,73.4009,73.5577,68117.0
2022-02-07 11:20:00,79.77,79.86,79.58,79.76,72846.0,73.5669,73.6499,73.3917,73.5577,72846.0
2022-02-07 11:30:00,79.77,79.8,79.46,79.5,94736.0,73.5669,73.5946,73.281,73.3179,94736.0
2022-02-07 11:40:00,79.51,79.55,79.21,79.34,94795.0,73.3271,73.364,73.0505,73.1703,94795.0
2022-02-07 11:50:00,79.33,79.5,79.19,79.42,51437.0,73.1611,73.3179,73.032,73.2441,51437.0
2022-02-07 12:00:00,79.42,79.47,79.16,79.16,70727.0,73.2441,73.2902,73.0043,73.0043,70727.0
2022-02-07 12:10:00,79.15,79.45,79.07,79.42,68893.0,72.9951,73.2718,72.9213,73.2441,68893.0
2022-02-07 12:20:00,79.41,79.52,79.28,79.39,89957.0,73.2349,73.3363,73.115,73.2165,89957.0
2022-02-07 12:30:00,79.4,79.61,79.28,79.4,84023.0,73.2257,73.4194,73.115,73.2257,84023.0
2022-02-07 12:40:00,79.41,79.72,79.41,79.59,80493.0,73.2349,73.5208,73.2349,73.4009,80493.0
2022-02-07 12:50:00,79.59,79.62,79.5,79.52,66429.0,73.4009,73.4286,73.3179,73.3363,66429.0
2022-02-07 13:00:00,79.51,79.66,79.47,79.55,67320.0,73.3271,73.4655,73.2902,73.364,67320.0
2022-02-07 13:10:00,79.55,79.72,79.55,79.72,90041.0,73.364,73.5208,73.364,73.5208,90041.0
2022-02-07 13:20:00,79.72,79.72,79.47,79.47,73697.0,73.5208,73.5208,73.2902,73.2902,73697.0
2022-02-07 13:30:00,79.47,79.77,79.47,79.77,87358.0,73.2902,73.5669,73.2902,73.5669,87358.0
2022-02-07 13:40:00,79.77,79.86,79.72,79.8,53244.0,73.5669,73.6499,73.5208,73.5946,53244.0
2022-02-07 13:50:00,79.8,79.85,79.74,79.8,51987.0,73.5946,73.6407,73.5392,73.5946,51987.0
2022-02-07 14:00:00,79.8,79.9,79.75,79.84,59655.0,73.5946,73.6868,73.5485,73.6315,59655.0
2022-02-07 14:10:00,79.84,79.93,79.81,79.92,59060.0,73.6315,73.7145,73.6038,73.7052,59060.0
2022-02-07 14:20:00,79.91,79.97,79.85,79.97,81576.0,73.696,73.7514,73.6407,73.7514,81576.0
2022-02-07 14:30:00,79.97,80.07,79.93,79.95,275347.0,73.7514,73.8436,73.7145,73.7329,275347.0
2022-02-07 14:40:00,79.94,80.16,79.9,80.08,107805.0,73.7237,73.9266,73.6868,73.8528,107805.0
2022-02-07 14:50:00,80.09,80.23,80.06,80.18,250874.0,73.862,73.9911,73.8344,73.945,250874.0
2022-02-07 15:00:00,80.17,80.31,80.09,80.3,99679.0,73.9358,74.0649,73.862,74.0557,99679.0
2022-02-07 15:10:00,80.29,80.53,80.28,80.45,90320.0,74.0465,74.2678,74.0372,74.194,90320.0
2022-02-07 15:20:00,80.45,80.56,80.35,80.39,127585.0,74.194,74.2955,74.1018,74.1387,127585.0
2022-02-07 15:30:00,80.38,80.47,80.09,80.12,152847.0,74.1295,74.2125,73.862,73.8897,152847.0
2022-02-07 15:40:00,80.12,80.13,79.73,79.74,238541.0,73.8897,73.8989,73.53,73.5392,238541.0
2022-02-07 15:50:00,79.74,80.01,79.54,79.83,464130.0,73.5392,73.7882,73.3548,73.6222,464130.0
2022-02-08 09:30:00,79.95,80.46,79.63,79.99,324710.0,73.7329,74.2033,73.4378,73.7698,324710.0
2022-02-08 09:40:00,79.99,80.18,79.62,79.68,244260.0,73.7698,73.945,73.4286,73.4839,244260.0
2022-02-08 09:50:00,79.67,79.68,78.76,78.88,183424.0,73.4747,73.4839,72.6354,72.7461,183424.0
2022-02-08 10:00:00,78.86,78.86,78.45,78.66,138103.0,72.7277,72.7277,72.3496,72.5432,138103.0
2022-02-08 10:10:00,78.67,79.27,78.61,79.13,110664.0,72.5524,73.1058,72.4971,72.9767,110664.0
2022-02-08 10:20:00,79.08,79.21,78.92,78.97,78756.0,72.9306,73.0505,72.783,72.8291,78756.0
2022-02-08 10:30:00,78.98,79.27,78.89,79.1,107219.0,72.8383,73.1058,72.7553,72.949,107219.0
2022-02-08 10:40:00,79.09,79.16,78.71,79.1,101321.0,72.9398,73.0043,72.5893,72.949,101321.0
2022-02-08 10:50:00,79.09,79.14,78.68,78.74,88579.0,72.9398,72.9859,72.5617,72.617,88579.0
2022-02-08 11:00:00,78.75,78.79,78.42,78.48,91043.0,72.6262,72.6631,72.3219,72.3772,91043.0
2022-02-08 11:10:00,78.47,78.85,78.42,78.81,84108.0,72.368,72.7184,72.3219,72.6816,84108.0
2022-02-08 11:20:00,78.82,78.84,78.56,78.59,67853.0,72.6908,72.7092,72.451,72.4787,67853.0
2022-02-08 11:30:00,78.6,78.71,78.41,78.69,154409.0,72.4879,72.5893,72.3127,72.5709,154409.0
2022-02-08 11:40:00,78.7,78.8,78.55,78.8,71439.0,72.5801,72.6723,72.4418,72.6723,71439.0
2022-02-08 11:50:00,78.81,78.88,78.71,78.78,78359.0,72.6816,72.7461,72.5893,72.6539,78359.0
2022-02-08 12:00:00,78.79,78.95,78.69,78.9,70497.0,72.6631,72.8107,72.5709,72.7646,70497.0
2022-02-08 12:10:00,78.91,79.11,78.8,78.81,79511.0,72.7738,72.9582,72.6723,72.6816,79511.0
2022-02-08 12:20:00,78.81,79.16,78.81,79.08,84403.0,72.6816,73.0043,72.6816,72.9306,84403.0
2022-02-08 12:30:00,79.08,79.26,79.03,79.12,87453.0,72.9306,73.0966,72.8845,72.9675,87453.0
2022-02-08 12:40:00,79.12,79.21,79.07,79.2,85515.0,72.9675,73.0505,72.9213,73.0412,85515.0
2022-02-08 12:50:00,79.2,79.42,79.17,79.4,85239.0,73.0412,73.2441,73.0136,73.2257,85239.0
2022-02-08 13:00:00,79.4,79.5,79.29,79.3,134310.0,73.2257,73.3179,73.1242,73.1335,134310.0
2022-02-08 13:10:00,79.31,79.39,79.3,79.34,85573.0,73.1427,73.2165,73.1335,73.1703,85573.0
2022-02-08 13:20:00,79.35,79.35,79.13,79.23,63800.0,73.1796,73.1796,72.9767,73.0689,63800.0
2022-02-08 13:30:00,79.23,79.31,79.08,79.1,95813.0,73.0689,73.1427,72.9306,72.949,95813.0
2022-02-08 13:40:00,79.1,79.23,79.1,79.18,60160.0,72.949,73.0689,72.949,73.0228,60160.0
2022-02-08 13:50:00,79.18,79.27,79.12,79.25,70293.0,73.0228,73.1058,72.9675,73.0873,70293.0
2022-02-08 14:00:00,79.27,79.35,79.25,79.32,59111.0,73.1058,73.1796,73.0873,73.1519,59111.0
2022-02-08 14:10:00,79.32,79.4,79.23,79.34,59425.0,73.1519,73.2257,73.0689,73.1703,59425.0
2022-02-08 14:20:00,79.35,79.36,79.04,79.14,98395.0,73.1796,73.1888,72.8937,72.9859,98395.0
2022-02-08 14:30:00,79.15,79.17,78.88,78.88,78228.0,72.9951,73.0136,72.7461,72.7461,78228.0
2022-02-08 14:40:00,78.88,78.92,78.68,78.78,80315.0,72.7461,72.783,72.5617,72.6539,80315.0
2022-02-08 14:50:00,78.79,78.98,78.75,78.97,112079.0,72.6631,72.8383,72.6262,72.8291,112079.0
2022-02-08 15:00:00,78.98,79.08,78.85,78.98,63205.0,72.8383,72.9306,72.7184,72.8383,63205.0
2022-02-08 15:10:00,78.98,79.3,78.98,79.23,106097.0,72.8383,73.1335,72.8383,73.0689,106097.0
2022-02-08 15:20:00,79.23,79.25,78.92,78.97,157424.0,73.0689,73.0873,72.783,72.8291,157424.0
2022-02-08 15:30:00,78.98,79.2,78.97,79.13,223069.0,72.8383,73.0412,72.8291,72.9767,223069.0
2022-02-08 15:40:00,79.12,79.22,78.98,79.04,195760.0,72.9675,73.0597,72.8383,72.8937,195760.0
2022-02-08 15:50:00,79.05,79.36,78.97,79.28,510100.0,72.9029,73.1888,72.8291,73.115,510100.0
2022-02-09 09:30:00,79.27,80.63,79.27,79.96,301774.0,73.1058,74.36,73.1058,73.7421,301774.0
2022-02-09 09:40:00,79.97,80.48,79.97,80.33,147976.0,73.7514,74.2217,73.7514,74.0834,147976.0
2022-02-09 09:50:00,80.33,80.37,80.03,80.23,109825.0,74.0834,74.1203,73.8067,73.9911,109825.0
2022-02-09 10:00:00,80.26,80.44,79.94,80.18,161985.0,74.0188,74.1848,73.7237,73.945,161985.0
2022-02-09 10:10:00,80.2,80.47,80.1,80.34,105162.0,73.9635,74.2125,73.8712,74.0926,105162.0
2022-02-09 10:20:00,80.33,80.43,80.19,80.42,69485.0,74.0834,74.1756,73.9542,74.1664,69485.0
2022-02-09 10:30:00,80.47,80.72,80.41,80.48,104701.0,74.2125,74.443,74.1571,74.2217,104701.0
2022-02-09 10:40:00,80.48,80.61,80.22,80.39,79073.0,74.2217,74.3416,73.9819,74.1387,79073.0
2022-02-09 10:50:00,80.38,80.57,80.38,80.53,110731.0,74.1295,74.3047,74.1295,74.2678,110731.0
2022-02-09 11:00:00,80.53,80.56,80.37,80.41,72452.0,74.2678,74.2955,74.1203,74.1571,72452.0
2022-02-09 11:10:00,80.42,80.64,80.41,80.61,67976.0,74.1664,74.3693,74.1571,74.3416,67976.0
2022-02-09 11:20:00,80.63,80.67,80.48,80.57,80001.0,74.36,74.3969,74.2217,74.3047,80001.0
2022-02-09 11:30:00,80.55,80.56,80.41,80.54,54130.0,74.2863,74.2955,74.1571,74.277,54130.0
2022-02-09 11:40:00,80.54,80.73,80.48,80.7,119249.0,74.277,74.4523,74.2217,74.4246,119249.0
2022-02-09 11:50:00,80.69,80.78,80.57,80.68,101069.0,74.4154,74.4984,74.3047,74.4061,101069.0
2022-02-09 12:00:00,80.66,80.69,80.51,80.54,67374.0,74.3877,74.4154,74.2494,74.277,67374.0
2022-02-09 12:10:00,80.55,80.7,80.4,80.7,81710.0,74.2863,74.4246,74.1479,74.4246,81710.0
2022-02-09 12:20:00,80.69,80.71,80.61,80.63,34972.0,74.4154,74.4338,74.3416,74.36,34972.0
2022-02-09 12:30:00,80.63,80.65,80.47,80.58,74066.0,74.36,74.3785,74.2125,74.3139,74066.0
2022-02-09 12:40:00,80.57,80.65,80.4,80.4,71504.0,74.3047,74.3785,74.1479,74.1479,71504.0
2022-02-09 12:50:00,80.41,80.42,80.29,80.34,68718.0,74.1571,74.1664,74.0465,74.0926,68718.0
2022-02-09 13:00:00,80.34,80.4,80.16,80.29,58812.0,74.0926,74.1479,73.9266,74.0465,58812.0
2022-02-09 13:10:00,80.3,80.32,80.06,80.14,102340.0,74.0557,74.0741,73.8344,73.9081,102340.0
2022-02-09 13:20:00,80.13,80.25,80.1,80.23,45264.0,73.8989,74.0096,73.8712,73.9911,45264.0
2022-02-09 13:30:00,80.22,80.23,80.06,80.12,58908.0,73.9819,73.9911,73.8344,73.8897,58908.0
2022-02-09 13:40:00,80.13,80.21,80.03,80.05,167113.0,73.8989,73.9727,73.8067,73.8251,167113.0
2022-02-09 13:50:00,80.05,80.12,80.02,80.04,80608.0,73.8251,73.8897,73.7975,73.8159,80608.0
2022-02-09 14:00:00,80.05,80.15,80.01,80.15,58726.0,73.8251,73.9174,73.7882,73.9174,58726.0
2022-02-09 14:10:00,80.14,80.23,80.08,80.21,67792.0,73.9081,73.9911,73.8528,73.9727,67792.0
2022-02-09 14:20:00,80.2,80.29,80.17,80.18,100500.0,73.9635,74.0465,73.9358,73.945,100500.0
2022-02-09 14:30:00,80.18,80.21,80.1,80.1,74283.0,73.945,73.9727,73.8712,73.8712,74283.0
2022-02-09 14:40:00,80.1,80.12,79.93,79.94,90211.0,73.8712,73.8897,73.7145,73.7237,90211.0
2022-02-09 14:50:00,79.94,79.95,79.75,79.79,104346.0,73.7237,73.7329,73.5485,73.5854,104346.0
2022-02-09 15:00:00,79.78,79.89,79.75,79.76,68719.0,73.5761,73.6776,73.5485,73.5577,68719.0
2022-02-09 15:10:00,79.77,79.92,79.77,79.88,85051.0,73.5669,73.7052,73.5669,73.6684,85051.0
2022-02-09 15:20:00,79.89,79.97,79.82,79.91,105780.0,73.6776,73.7514,73.613,73.696,105780.0
2022-02-09 15:30:00,79.9,79.96,79.81,79.9,129245.0,73.6868,73.7421,73.6038,73.6868,129245.0
2022-02-09 15:40:00,79.89,79.91,79.76,79.84,199453.0,73.6776,73.696,73.5577,73.6315,199453.0
2022-02-09 15:50:00,79.87,79.98,79.74,79.79,389461.0,73.6591,73.7606,73.5392,73.5854,389461.0
2022-02-10 09:30:00,79.63,80.8,79.58,80.71,202014.0,73.4378,74.5168,73.3917,74.4338,202014.0
2022-02-10 09:40:00,80.68,80.95,80.5,80.65,88561.0,74.4061,74.6551,74.2401,74.3785,88561.0
2022-02-10 09:50:00,80.63,80.94,80.29,80.44,82746.0,74.36,74.6459,74.0465,74.1848,82746.0
2022-02-10 10:00:00,80.45,80.84,80.36,80.8,84273.0,74.194,74.5537,74.111,74.5168,84273.0
2022-02-10 10:10:00,80.81,80.87,80.53,80.75,70050.0,74.526,74.5814,74.2678,74.4707,70050.0
2022-02-10 10:20:00,80.74,81.0,80.69,80.95,95084.0,74.4615,74.7013,74.4154,74.6551,95084.0
2022-02-10 10:30:00,80.95,81.31,80.94,81.29,171692.0,74.6551,74.9872,74.6459,74.9687,171692.0
2022-02-10 10:40:00,81.29,81.31,81.02,81.21,118745.0,74.9687,74.9872,74.7197,74.8949,118745.0
2022-02-10 10:50:00,81.2,81.2,80.65,80.82,86814.0,74.8857,74.8857,74.3785,74.5353,86814.0
2022-02-10 11:00:00,80.84,81.04,80.74,80.92,77310.0,74.5537,74.7382,74.4615,74.6275,77310.0
2022-02-10 11:10:00,80.93,80.96,80.65,80.7,66799.0,74.6367,74.6644,74.3785,74.4246,66799.0
2022-02-10 11:20:00,80.73,80.84,80.64,80.76,54525.0,74.4523,74.5537,74.3693,74.4799,54525.0
2022-02-10 11:30:00,80.77,80.89,80.71,80.83,39443.0,74.4891,74.5998,74.4338,74.5445,39443.0
2022-02-10 11:40:00,80.83,81.06,80.8,80.95,81520.0,74.5445,74.7566,74.5168,74.6551,81520.0
2022-02-10 11:50:00,80.95,80.96,80.69,80.8,54828.0,74.6551,74.6644,74.4154,74.5168,54828.0
2022-02-10 12:00:00,80.81,80.84,80.56,80.75,65588.0,74.526,74.5537,74.2955,74.4707,65588.0
2022-02-10 12:10:00,80.73,80.78,80.58,80.64,73387.0,74.4523,74.4984,74.3139,74.3693,73387.0
2022-02-10 12:20:00,80.63,80.7,80.53,80.62,62488.0,74.36,74.4246,74.2678,74.3508,62488.0
2022-02-10 12:30:00,80.63,80.67,80.43,80.53,83770.0,74.36,74.3969,74.1756,74.2678,83770.0
2022-02-10 12:40:00,80.52,80.53,80.09,80.33,119423.0,74.2586,74.2678,73.862,74.0834,119423.0
2022-02-10 12:50:00,80.31,80.4,80.24,80.28,50415.0,74.0649,74.1479,74.0004,74.0372,50415.0
2022-02-10 13:00:00,80.28,80.35,80.22,80.27,35141.0,74.0372,74.1018,73.9819,74.028,35141.0
2022-02-10 13:10:00,80.28,80.33,79.93,79.93,39751.0,74.0372,74.0834,73.7145,73.7145,39751.0
2022-02-10 13:20:00,79.96,80.2,79.96,80.05,39841.0,73.7421,73.9635,73.7421,73.8251,39841.0
2022-02-10 13:30:00,80.04,80.11,79.58,79.68,68485.0,73.8159,73.8805,73.3917,73.4839,68485.0
2022-02-10 13:40:00,79.67,79.88,79.66,79.81,76563.0,73.4747,73.6684,73.4655,73.6038,76563.0
2022-02-10 13:50:00,79.82,79.99,79.8,79.99,49981.0,73.613,73.7698,73.5946,73.7698,49981.0
2022-02-10 14:00:00,79.98,80.04,79.67,80.01,88296.0,73.7606,73.8159,73.4747,73.7882,88296.0
2022-02-10 14:10:00,80.06,80.16,79.72,79.73,52750.0,73.8344,73.9266,73.5208,73.53,52750.0
2022-02-10 14:20:00,79.74,80.12,79.74,80.04,68242.0,73.5392,73.8897,73.5392,73.8159,68242.0
2022-02-10 14:30:00,80.06,80.22,80.02,80.17,83165.0,73.8344,73.9819,73.7975,73.9358,83165.0
2022-02-10 14:40:00,80.18,80.31,80.08,80.16,74566.0,73.945,74.0649,73.8528,73.9266,74566.0
2022-02-10 14:50:00,80.18,80.19,79.91,80.0,67140.0,73.945,73.9542,73.696,73.779,67140.0
2022-02-10 15:00:00,80.02,80.19,79.85,80.15,49230.0,73.7975,73.9542,73.6407,73.9174,49230.0
2022-02-10 15:10:00,80.15,80.31,80.0,80.06,59584.0,73.9174,74.0649,73.779,73.8344,59584.0
2022-02-10 15:20:00,80.09,80.21,79.76,79.78,73566.0,73.862,73.9727,73.5577,73.5761,73566.0
2022-02-10 15:30:00,79.76,79.79,79.56,79.67,74933.0,73.5577,73.5854,73.3732,73.4747,74933.0
2022-02-10 15:40:00,79.68,79.71,79.28,79.4,160354.0,73.4839,73.5116,73.115,73.2257,160354.0
2022-02-10 15:50:00,79.39,79.83,79.3,79.74,241637.0,73.2165,73.6222,73.1335,73.5392,241637.0
2022-02-11 09:30:00,80.21,80.67,79.69,80.57,181900.0,73.9727,74.3969,73.4931,74.3047,181900.0
2022-02-11 09:40:00,80.63,80.78,80.34,80.7,136666.0,74.36,74.4984,74.0926,74.4246,136666.0
2022-02-11 09:50:00,80.73,81.05,80.55,80.82,133508.0,74.4523,74.7474,74.2863,74.5353,133508.0
2022-02-11 10:00:00,80.79,80.98,80.66,80.95,116258.0,74.5076,74.6828,74.3877,74.6551,116258.0
2022-02-11 10:10:00,80.97,81.14,80.77,81.0,104920.0,74.6736,74.8304,74.4891,74.7013,104920.0
2022-02-11 10:20:00,81.02,81.24,80.94,81.06,102875.0,74.7197,74.9226,74.6459,74.7566,102875.0
2022-02-11 10:30:00,81.09,81.17,80.97,81.14,74503.0,74.7843,74.858,74.6736,74.8304,74503.0
2022-02-11 10:40:00,81.16,81.3,81.09,81.13,80472.0,74.8488,74.9779,74.7843,74.8212,80472.0
2022-02-11 10:50:00,81.14,81.25,81.02,81.18,122585.0,74.8304,74.9318,74.7197,74.8673,122585.0
2022-02-11 11:00:00,81.18,81.37,81.0,81.02,354209.0,74.8673,75.0425,74.7013,74.7197,354209.0
2022-02-11 11:10:00,81.03,81.25,80.89,81.15,93027.0,74.7289,74.9318,74.5998,74.8396,93027.0
2022-02-11 11:20:00,81.18,81.39,81.11,81.17,79941.0,74.8673,75.0609,74.8027,74.858,79941.0
2022-02-11 11:30:00,81.17,81.28,80.92,80.92,46989.0,74.858,74.9595,74.6275,74.6275,46989.0
2022-02-11 11:40:00,80.95,81.07,80.82,81.0,46635.0,74.6551,74.7658,74.5353,74.7013,46635.0
2022-02-11 11:50:00,81.01,81.19,80.96,81.17,37027.0,74.7105,74.8765,74.6644,74.858,37027.0
2022-02-11 12:00:00,81.18,81.19,81.01,81.08,102421.0,74.8673,74.8765,74.7105,74.775,102421.0
2022-02-11 12:10:00,81.09,81.13,80.87,80.94,123930.0,74.7843,74.8212,74.5814,74.6459,123930.0
2022-02-11 12:20:00,80.95,81.15,80.92,81.13,102207.0,74.6551,74.8396,74.6275,74.8212,102207.0
2022-02-11 12:30:00,81.13,81.19,81.09,81.17,64931.0,74.8212,74.8765,74.7843,74.858,64931.0
2022-02-11 12:40:00,81.17,81.24,81.1,81.12,45988.0,74.858,74.9226,74.7935,74.8119,45988.0
2022-02-11 12:50:00,81.11,81.13,80.94,81.09,55025.0,74.8027,74.8212,74.6459,74.7843,55025.0
2022-02-11 13:00:00,81.12,81.27,81.06,81.22,62103.0,74.8119,74.9503,74.7566,74.9042,62103.0
2022-02-11 13:10:00,81.23,81.23,80.87,81.0,41075.0,74.9134,74.9134,74.5814,74.7013,41075.0
2022-02-11 13:20:00,81.0,81.11,80.81,80.82,54216.0,74.7013,74.8027,74.526,74.5353,54216.0
2022-02-11 13:30:00,80.8,80.97,80.59,80.62,139928.0,74.5168,74.6736,74.3231,74.3508,139928.0
2022-02-11 13:40:00,80.61,80.72,80.22,80.55,186531.0,74.3416,74.443,73.9819,74.2863,186531.0
2022-02-11 13:50:00,80.54,81.0,80.42,80.97,90721.0,74.277,74.7013,74.1664,74.6736,90721.0
2022-02-11 14:00:00,80.98,81.25,80.64,81.0,139764.0,74.6828,74.9318,74.3693,74.7013,139764.0
2022-02-11 14:10:00,81.0,81.18,80.83,81.05,111608.0,74.7013,74.8673,74.5445,74.7474,111608.0
2022-02-11 14:20:00,81.03,81.15,80.59,80.63,189257.0,74.7289,74.8396,74.3231,74.36,189257.0
2022-02-11 14:30:00,80.62,80.92,80.45,80.72,96960.0,74.3508,74.6275,74.194,74.443,96960.0
2022-02-11 14:40:00,80.7,80.77,80.44,80.56,74079.0,74.4246,74.4891,74.1848,74.2955,74079.0
2022-02-11 14:50:00,80.55,80.67,80.37,80.62,75086.0,74.2863,74.3969,74.1203,74.3508,75086.0
2022-02-11 15:00:00,80.61,80.93,80.55,80.77,103522.0,74.3416,74.6367,74.2863,74.4891,103522.0
2022-02-11 15:10:00,80.77,81.04,80.66,80.94,129907.0,74.4891,74.7382,74.3877,74.6459,129907.0
2022-02-11 15:20:00,80.95,81.22,80.89,81.21,91057.0,74.6551,74.9042,74.5998,74.8949,91057.0
2022-02-11 15:30:00,81.2,81.26,80.98,81.03,151494.0,74.8857,74.941,74.6828,74.7289,151494.0
2022-02-11 15:40:00,81.04,81.22,80.87,81.22,188400.0,74.7382,74.9042,74.5814,74.9042,188400.0
2022-02-11 15:50:00,81.23,81.3,81.03,81.19,418530.0,74.9134,74.9779,74.7289,74.8765,418530.0
2022-02-14 09:30:00,80.86,81.1,79.35,79.38,293360.0,74.5721,74.7935,73.1796,73.2072,293360.0
2022-02-14 09:40:00,79.41,79.84,79.28,79.55,167037.0,73.2349,73.6315,73.115,73.364,167037.0
2022-02-14 09:50:00,79.55,79.83,79.44,79.76,140951.0,73.364,73.6222,73.2626,73.5577,140951.0
2022-02-14 10:00:00,79.75,79.84,79.23,79.83,138572.0,73.5485,73.6315,73.0689,73.6222,138572.0
2022-02-14 10:10:00,79.82,80.11,79.27,79.47,142042.0,73.613,73.8805,73.1058,73.2902,142042.0
2022-02-14 10:20:00,79.43,79.6,79.16,79.27,102628.0,73.2533,73.4101,73.0043,73.1058,102628.0
2022-02-14 10:30:00,79.25,79.31,78.93,79.2,154618.0,73.0873,73.1427,72.7922,73.0412,154618.0
2022-02-14 10:40:00,79.19,79.28,78.92,79.04,121111.0,73.032,73.115,72.783,72.8937,121111.0
2022-02-14 10:50:00,79.07,79.11,78.67,78.73,104680.0,72.9213,72.9582,72.5524,72.6078,104680.0
2022-02-14 11:00:00,78.74,78.92,78.62,78.76,110931.0,72.617,72.783,72.5063,72.6354,110931.0
2022-02-14 11:10:00,78.77,79.15,78.75,79.03,134455.0,72.6447,72.9951,72.6262,72.8845,134455.0
2022-02-14 11:20:00,79.02,79.21,78.96,79.12,102238.0,72.8752,73.0505,72.8199,72.9675,102238.0
2022-02-14 11:30:00,79.13,79.37,79.09,79.18,90188.0,72.9767,73.198,72.9398,73.0228,90188.0
2022-02-14 11:40:00,79.19,79.39,79.16,79.37,65789.0,73.032,73.2165,73.0043,73.198,65789.0
2022-02-14 11:50:00,79.37,79.39,79.18,79.36,71868.0,73.198,73.2165,73.0228,73.1888,71868.0
2022-02-14 12:00:00,79.37,79.4,79.07,79.11,62002.0,73.198,73.2257,72.9213,72.9582,62002.0
2022-02-14 12:10:00,79.11,79.13,78.87,78.91,81551.0,72.9582,72.9767,72.7369,72.7738,81551.0
2022-02-14 12:20:00,78.91,79.11,78.83,79.09,109598.0,72.7738,72.9582,72.7,72.9398,109598.0
2022-02-14 12:30:00,79.09,79.21,78.84,78.93,85948.0,72.9398,73.0505,72.7092,72.7922,85948.0
2022-02-14 12:40:00,78.93,79.14,78.92,79.13,62772.0,72.7922,72.9859,72.783,72.9767,62772.0
2022-02-14 12:50:00,79.12,79.2,79.07,79.09,73732.0,72.9675,73.0412,72.9213,72.9398,73732.0
2022-02-14 13:00:00,79.1,79.35,79.07,79.35,74908.0,72.949,73.1796,72.9213,73.1796,74908.0
2022-02-14 13:10:00,79.36,79.36,79.12,79.17,86252.0,73.1888,73.1888,72.9675,73.0136,86252.0
2022-02-14 13:20:00,79.17,79.17,78.98,79.05,65754.0,73.0136,73.0136,72.8383,72.9029,65754.0
2022-02-14 13:30:00,79.05,79.1,78.85,78.88,55040.0,72.9029,72.949,72.7184,72.7461,55040.0
2022-02-14 13:40:00,78.87,78.89,78.69,78.77,47773.0,72.7369,72.7553,72.5709,72.6447,47773.0
2022-02-14 13:50:00,78.76,79.08,78.54,79.08,101030.0,72.6354,72.9306,72.4326,72.9306,101030.0
2022-02-14 14:00:00,79.08,79.6,79.06,79.52,114003.0,72.9306,73.4101,72.9121,73.3363,114003.0
2022-02-14 14:10:00,79.54,79.6,79.04,79.05,121084.0,73.3548,73.4101,72.8937,72.9029,121084.0
2022-02-14 14:20:00,79.05,79.29,78.94,79.14,78150.0,72.9029,73.1242,72.8015,72.9859,78150.0
2022-02-14 14:30:00,79.02,79.2,78.89,79.0,72542.0,72.8752,73.0412,72.7553,72.8568,72542.0
2022-02-14 14:40:00,78.99,79.14,78.66,78.72,63181.0,72.8476,72.9859,72.5432,72.5986,63181.0
2022-02-14 14:50:00,78.7,78.96,78.68,78.88,89896.0,72.5801,72.8199,72.5617,72.7461,89896.0
2022-02-14 15:00:00,78.89,78.9,78.64,78.84,64054.0,72.7553,72.7646,72.5248,72.7092,64054.0
2022-02-14 15:10:00,78.82,78.98,78.69,78.83,75666.0,72.6908,72.8383,72.5709,72.7,75666.0
2022-02-14 15:20:00,78.82,79.12,78.74,78.9,96400.0,72.6908,72.9675,72.617,72.7646,96400.0
2022-02-14 15:30:00,78.88,79.26,78.86,79.15,139732.0,72.7461,73.0966,72.7277,72.9951,139732.0
2022-02-14 15:40:00,79.16,79.35,78.98,79.24,207229.0,73.0043,73.1796,72.8383,73.0781,207229.0
2022-02-14 15:50:00,79.22,79.29,79.01,79.13,440238.0,73.0597,73.1242,72.866,72.9767,440238.0
2022-02-15 09:30:00,77.3,77.74,76.91,77.51,365765.0,71.8163,72.2251,71.454,72.0114,365765.0
2022-02-15 09:40:00,77.48,78.26,77.43,78.07,143932.0,71.9835,72.7082,71.9371,72.5317,143932.0
2022-02-15 09:50:00,78.08,78.2,77.46,77.49,107300.0,72.541,72.6525,71.965,71.9928,107300.0
2022-02-15 10:00:00,77.51,78.28,77.44,78.24,119235.0,72.0114,72.7268,71.9464,72.6896,119235.0
2022-02-15 10:10:00,78.25,78.32,77.83,78.09,95502.0,72.6989,72.7639,72.3087,72.5503,95502.0
2022-02-15 10:20:00,78.07,78.56,77.93,78.55,89103.0,72.5317,72.9869,72.4016,72.9776,89103.0
2022-02-15 10:30:00,78.56,78.78,78.43,78.48,80902.0,72.9869,73.1913,72.8661,72.9126,80902.0
2022-02-15 10:40:00,78.5,78.64,78.31,78.51,63659.0,72.9312,73.0612,72.7547,72.9405,63659.0
2022-02-15 10:50:00,78.52,78.76,78.38,78.71,53795.0,72.9498,73.1727,72.8197,73.1263,53795.0
2022-02-15 11:00:00,78.7,78.84,78.64,78.71,68017.0,73.117,73.2471,73.0612,73.1263,68017.0
2022-02-15 11:10:00,78.7,78.88,78.6,78.65,40066.0,73.117,73.2842,73.0241,73.0705,40066.0
2022-02-15 11:20:00,78.66,78.79,78.62,78.69,30712.0,73.0798,73.2006,73.0427,73.1077,30712.0
2022-02-15 11:30:00,78.69,78.95,78.69,78.77,48782.0,73.1077,73.3493,73.1077,73.182,48782.0
2022-02-15 11:40:00,78.75,78.75,78.25,78.41,56689.0,73.1634,73.1634,72.6989,72.8476,56689.0
2022-02-15 11:50:00,78.43,78.6,78.33,78.59,44505.0,72.8661,73.0241,72.7732,73.0148,44505.0
2022-02-15 12:00:00,78.6,78.73,78.57,78.69,79753.0,73.0241,73.1449,72.9962,73.1077,79753.0
2022-02-15 12:10:00,78.72,78.77,78.58,78.6,58621.0,73.1356,73.182,73.0055,73.0241,58621.0
2022-02-15 12:20:00,78.62,78.81,78.62,78.8,38354.0,73.0427,73.2192,73.0427,73.2099,38354.0
2022-02-15 12:30:00,78.81,78.89,78.72,78.77,38827.0,73.2192,73.2935,73.1356,73.182,38827.0
2022-02-15 12:40:00,78.77,78.92,78.73,78.8,37151.0,73.182,73.3214,73.1449,73.2099,37151.0
2022-02-15 12:50:00,78.79,78.81,78.52,78.61,50858.0,73.2006,73.2192,72.9498,73.0334,50858.0
2022-02-15 13:00:00,78.61,78.67,78.53,78.62,32397.0,73.0334,73.0891,72.9591,73.0427,32397.0
2022-02-15 13:10:00,78.61,78.76,78.55,78.69,37075.0,73.0334,73.1727,72.9776,73.1077,37075.0
2022-02-15 13:20:00,78.68,78.87,78.65,78.83,40811.0,73.0984,73.2749,73.0705,73.2378,40811.0
2022-02-15 13:30:00,78.83,78.94,78.8,78.86,56800.0,73.2378,73.34,73.2099,73.2656,56800.0
2022-02-15 13:40:00,78.86,78.95,78.81,78.94,35386.0,73.2656,73.3493,73.2192,73.34,35386.0
2022-02-15 13:50:00,78.95,79.07,78.91,79.04,39717.0,73.3493,73.4607,73.3121,73.4329,39717.0
2022-02-15 14:00:00,79.06,79.12,78.85,78.88,40686.0,73.4515,73.5072,73.2563,73.2842,40686.0
2022-02-15 14:10:00,78.88,78.94,78.74,78.9,53832.0,73.2842,73.34,73.1542,73.3028,53832.0
2022-02-15 14:20:00,78.89,78.96,78.83,78.87,31138.0,73.2935,73.3585,73.2378,73.2749,31138.0
2022-02-15 14:30:00,78.87,78.88,78.56,78.56,48373.0,73.2749,73.2842,72.9869,72.9869,48373.0
2022-02-15 14:40:00,78.6,78.67,78.53,78.56,40826.0,73.0241,73.0891,72.9591,72.9869,40826.0
2022-02-15 14:50:00,78.54,78.59,78.48,78.54,35589.0,72.9683,73.0148,72.9126,72.9683,35589.0
2022-02-15 15:00:00,78.53,78.67,78.53,78.55,58560.0,72.9591,73.0891,72.9591,72.9776,58560.0
2022-02-15 15:10:00,78.57,78.65,78.53,78.65,44883.0,72.9962,73.0705,72.9591,73.0705,44883.0
2022-02-15 15:20:00,78.64,78.76,78.56,78.59,48918.0,73.0612,73.1727,72.9869,73.0148,48918.0
2022-02-15 15:30:00,78.6,78.68,78.27,78.27,83147.0,73.0241,73.0984,72.7175,72.7175,83147.0
2022-02-15 15:40:00,78.28,78.51,78.25,78.44,90948.0,72.7268,72.9405,72.6989,72.8754,90948.0
2022-02-15 15:50:00,78.43,78.63,78.38,78.4,248829.0,72.8661,73.052,72.8197,72.8383,248829.0
2022-02-16 09:30:00,79.15,79.99,79.15,79.8,229556.0,73.5351,74.3155,73.5351,74.139,229556.0
2022-02-16 09:40:00,79.81,80.28,79.76,79.83,138115.0,74.1482,74.5849,74.1018,74.1668,138115.0
2022-02-16 09:50:00,79.82,79.98,79.48,79.63,97637.0,74.1575,74.3062,73.8417,73.981,97637.0
2022-02-16 10:00:00,79.63,79.72,79.23,79.25,81704.0,73.981,74.0646,73.6094,73.628,81704.0
2022-02-16 10:10:00,79.24,79.54,79.16,79.31,113993.0,73.6187,73.8974,73.5444,73.6837,113993.0
2022-02-16 10:20:00,79.32,79.42,79.03,79.18,104361.0,73.693,73.7859,73.4236,73.5629,104361.0
2022-02-16 10:30:00,79.17,79.5,79.05,79.27,74659.0,73.5536,73.8602,73.4422,73.6466,74659.0
2022-02-16 10:40:00,79.26,79.32,79.04,79.1,68148.0,73.6373,73.693,73.4329,73.4886,68148.0
2022-02-16 10:50:00,79.09,79.27,78.85,78.92,81032.0,73.4793,73.6466,73.2563,73.3214,81032.0
2022-02-16 11:00:00,78.95,79.1,78.88,78.9,59166.0,73.3493,73.4886,73.2842,73.3028,59166.0
2022-02-16 11:10:00,78.86,78.94,78.73,78.73,72594.0,73.2656,73.34,73.1449,73.1449,72594.0
2022-02-16 11:20:00,78.73,78.85,78.64,78.73,111521.0,73.1449,73.2563,73.0612,73.1449,111521.0
2022-02-16 11:30:00,78.74,78.8,78.58,78.61,55963.0,73.1542,73.2099,73.0055,73.0334,55963.0
2022-02-16 11:40:00,78.6,78.62,78.44,78.51,41317.0,73.0241,73.0427,72.8754,72.9405,41317.0
2022-02-16 11:50:00,78.5,78.69,78.43,78.58,52022.0,72.9312,73.1077,72.8661,73.0055,52022.0
2022-02-16 12:00:00,78.58,78.63,78.4,78.54,91400.0,73.0055,73.052,72.8383,72.9683,91400.0
2022-02-16 12:10:00,78.54,78.8,78.52,78.74,78542.0,72.9683,73.2099,72.9498,73.1542,78542.0
2022-02-16 12:20:00,78.75,78.79,78.56,78.57,49289.0,73.1634,73.2006,72.9869,72.9962,49289.0
2022-02-16 12:30:00,78.58,78.59,78.3,78.43,53192.0,73.0055,73.0148,72.7454,72.8661,53192.0
2022-02-16 12:40:00,78.43,78.5,78.37,78.48,46629.0,72.8661,72.9312,72.8104,72.9126,46629.0
2022-02-16 12:50:00,78.48,78.62,78.46,78.58,51453.0,72.9126,73.0427,72.894,73.0055,51453.0
2022-02-16 13:00:00,78.57,78.58,78.44,78.45,72714.0,72.9962,73.0055,72.8754,72.8847,72714.0
2022-02-16 13:10:00,78.46,78.51,78.34,78.42,46729.0,72.894,72.9405,72.7825,72.8569,46729.0
2022-02-16 13:20:00,78.43,78.45,78.21,78.24,125167.0,72.8661,72.8847,72.6618,72.6896,125167.0
2022-02-16 13:30:00,78.25,78.44,78.22,78.39,54830.0,72.6989,72.8754,72.671,72.829,54830.0
2022-02-16 13:40:00,78.38,78.44,78.29,78.4,50267.0,72.8197,72.8754,72.7361,72.8383,50267.0
2022-02-16 13:50:00,78.4,78.49,78.28,78.4,73654.0,72.8383,72.9219,72.7268,72.8383,73654.0
2022-02-16 14:00:00,78.4,78.64,78.14,78.58,94091.0,72.8383,73.0612,72.5967,73.0055,94091.0
2022-02-16 14:10:00,78.53,78.81,78.39,78.76,105447.0,72.9591,73.2192,72.829,73.1727,105447.0
2022-02-16 14:20:00,78.72,78.96,78.71,78.86,97265.0,73.1356,73.3585,73.1263,73.2656,97265.0
2022-02-16 14:30:00,78.86,78.97,78.68,78.76,102384.0,73.2656,73.3678,73.0984,73.1727,102384.0
2022-02-16 14:40:00,78.76,78.78,78.58,78.59,79487.0,73.1727,73.1913,73.0055,73.0148,79487.0
2022-02-16 14:50:00,78.6,78.63,78.34,78.4,56175.0,73.0241,73.052,72.7825,72.8383,56175.0
2022-02-16 15:00:00,78.41,78.44,78.23,78.38,77695.0,72.8476,72.8754,72.6803,72.8197,77695.0
2022-02-16 15:10:00,78.38,78.38,77.97,78.0,106581.0,72.8197,72.8197,72.4388,72.4666,106581.0
2022-02-16 15:20:00,77.99,78.02,77.68,77.82,174326.0,72.4574,72.4852,72.1693,72.2994,174326.0
2022-02-16 15:30:00,77.81,78.09,77.65,78.07,162769.0,72.2901,72.5503,72.1415,72.5317,162769.0
2022-02-16 15:40:00,78.06,78.35,78.03,78.3,160250.0,72.5224,72.7918,72.4945,72.7454,160250.0
2022-02-16 15:50:00,78.3,78.44,77.97,78.08,368458.0,72.7454,72.8754,72.4388,72.541,368458.0
2022-02-17 09:30:00,77.83,78.31,77.74,78.1,231213.0,72.3087,72.7547,72.2251,72.5596,231213.0
2022-02-17 09:40:00,78.18,78.32,77.48,77.56,156606.0,72.6339,72.7639,71.9835,72.0579,156606.0
2022-02-17 09:50:00,77.57,77.63,76.96,77.01,111907.0,72.0672,72.1229,71.5004,71.5469,111907.0
2022-02-17 10:00:00,77.03,77.1,76.68,76.95,141093.0,71.5655,71.6305,71.2403,71.4911,141093.0
2022-02-17 10:10:00,76.95,77.35,76.91,77.32,85944.0,71.4911,71.8628,71.454,71.8349,85944.0
2022-02-17 10:20:00,77.32,77.33,76.83,77.09,102466.0,71.8349,71.8442,71.3796,71.6212,102466.0
2022-02-17 10:30:00,77.08,77.16,76.96,77.12,102626.0,71.6119,71.6862,71.5004,71.6491,102626.0
2022-02-17 10:40:00,77.1,77.19,76.98,77.06,73709.0,71.6305,71.7141,71.519,71.5933,73709.0
2022-02-17 10:50:00,77.06,77.17,76.88,77.14,63515.0,71.5933,71.6955,71.4261,71.6677,63515.0
2022-02-17 11:00:00,77.14,77.39,77.0,77.25,109924.0,71.6677,71.8999,71.5376,71.7699,109924.0
2022-02-17 11:10:00,77.23,77.65,77.21,77.56,146299.0,71.7513,72.1415,71.7327,72.0579,146299.0
2022-02-17 11:20:00,77.57,77.73,77.54,77.66,71886.0,72.0672,72.2158,72.0393,72.1508,71886.0
2022-02-17 11:30:00,77.65,77.87,77.55,77.6,59850.0,72.1415,72.3459,72.0486,72.095,59850.0
2022-02-17 11:40:00,77.6,77.68,77.44,77.68,42204.0,72.095,72.1693,71.9464,72.1693,42204.0
2022-02-17 11:50:00,77.68,77.79,77.64,77.73,42059.0,72.1693,72.2715,72.1322,72.2158,42059.0
2022-02-17 12:00:00,77.72,77.88,77.6,77.8,35837.0,72.2065,72.3552,72.095,72.2808,35837.0
2022-02-17 12:10:00,77.83,78.01,77.81,77.91,72880.0,72.3087,72.4759,72.2901,72.383,72880.0
2022-02-17 12:20:00,77.91,77.95,77.82,77.9,31966.0,72.383,72.4202,72.2994,72.3737,31966.0
2022-02-17 12:30:00,77.89,77.91,77.71,77.71,56533.0,72.3645,72.383,72.1972,72.1972,56533.0
2022-02-17 12:40:00,77.7,77.73,77.5,77.57,51574.0,72.1879,72.2158,72.0021,72.0672,51574.0
2022-02-17 12:50:00,77.55,77.71,77.54,77.69,61540.0,72.0486,72.1972,72.0393,72.1786,61540.0
2022-02-17 13:00:00,77.66,77.75,77.42,77.42,35773.0,72.1508,72.2344,71.9278,71.9278,35773.0
2022-02-17 13:10:00,77.45,77.55,77.35,77.4,45664.0,71.9557,72.0486,71.8628,71.9092,45664.0
2022-02-17 13:20:00,77.4,77.4,77.18,77.22,51326.0,71.9092,71.9092,71.7048,71.742,51326.0
2022-02-17 13:30:00,77.22,77.25,77.13,77.13,33271.0,71.742,71.7699,71.6584,71.6584,33271.0
2022-02-17 13:40:00,77.13,77.13,76.96,77.0,105980.0,71.6584,71.6584,71.5004,71.5376,105980.0
2022-02-17 13:50:00,76.99,77.07,76.96,77.07,51863.0,71.5283,71.6026,71.5004,71.6026,51863.0
2022-02-17 14:00:00,77.06,77.09,77.0,77.01,38315.0,71.5933,71.6212,71.5376,71.5469,38315.0
2022-02-17 14:10:00,76.99,77.1,76.89,77.03,36968.0,71.5283,71.6305,71.4354,71.5655,36968.0
2022-02-17 14:20:00,77.03,77.03,76.86,76.97,54579.0,71.5655,71.5655,71.4075,71.5097,54579.0
2022-02-17 14:30:00,76.98,76.99,76.88,76.91,57819.0,71.519,71.5283,71.4261,71.454,57819.0
2022-02-17 14:40:00,76.9,77.03,76.87,77.03,64060.0,71.4447,71.5655,71.4168,71.5655,64060.0
2022-02-17 14:50:00,77.02,77.03,76.87,76.88,41344.0,71.5562,71.5655,71.4168,71.4261,41344.0
2022-02-17 15:00:00,76.89,76.92,76.74,76.76,44905.0,71.4354,71.4633,71.296,71.3146,44905.0
2022-02-17 15:10:00,76.77,76.82,76.72,76.77,54498.0,71.3239,71.3704,71.2775,71.3239,54498.0
2022-02-17 15:20:00,76.79,77.0,76.79,76.98,75432.0,71.3425,71.5376,71.3425,71.519,75432.0
2022-02-17 15:30:00,76.98,77.24,76.96,77.23,113438.0,71.519,71.7606,71.5004,71.7513,113438.0
2022-02-17 15:40:00,77.23,77.29,77.11,77.14,130414.0,71.7513,71.807,71.6398,71.6677,130414.0
2022-02-17 15:50:00,77.1,77.25,76.95,76.98,641294.0,71.6305,71.7699,71.4911,71.519,641294.0
2022-02-18 09:30:00,76.22,77.15,76.18,77.12,271008.0,70.8129,71.6769,70.7758,71.6491,271008.0
2022-02-18 09:40:00,77.16,77.23,76.54,77.19,88081.0,71.6862,71.7513,71.1102,71.7141,88081.0
2022-02-18 09:50:00,77.22,77.57,77.21,77.48,73741.0,71.742,72.0672,71.7327,71.9835,73741.0
2022-02-18 10:00:00,77.48,77.59,77.26,77.53,60442.0,71.9835,72.0857,71.7791,72.03,60442.0
2022-02-18 10:10:00,77.52,77.7,77.42,77.56,50166.0,72.0207,72.1879,71.9278,72.0579,50166.0
2022-02-18 10:20:00,77.57,77.67,77.36,77.5,47837.0,72.0672,72.1601,71.8721,72.0021,47837.0
2022-02-18 10:30:00,77.51,77.56,77.27,77.46,48042.0,72.0114,72.0579,71.7884,71.965,48042.0
2022-02-18 10:40:00,77.44,77.48,77.29,77.41,39939.0,71.9464,71.9835,71.807,71.9185,39939.0
2022-02-18 10:50:00,77.43,77.49,77.11,77.13,55194.0,71.9371,71.9928,71.6398,71.6584,55194.0
2022-02-18 11:00:00,77.13,77.15,76.83,77.05,58823.0,71.6584,71.6769,71.3796,71.584,58823.0
2022-02-18 11:10:00,77.07,77.26,77.07,77.21,59910.0,71.6026,71.7791,71.6026,71.7327,59910.0
2022-02-18 11:20:00,77.23,77.51,77.21,77.28,63182.0,71.7513,72.0114,71.7327,71.7977,63182.0
2022-02-18 11:30:00,77.27,77.32,77.1,77.29,84642.0,71.7884,71.8349,71.6305,71.807,84642.0
2022-02-18 11:40:00,77.27,77.29,76.99,77.04,73723.0,71.7884,71.807,71.5283,71.5748,73723.0
2022-02-18 11:50:00,77.05,77.08,76.61,76.61,89031.0,71.584,71.6119,71.1753,71.1753,89031.0
2022-02-18 12:00:00,76.63,76.7,76.54,76.63,46436.0,71.1938,71.2589,71.1102,71.1938,46436.0
2022-02-18 12:10:00,76.62,76.87,76.5,76.79,62105.0,71.1845,71.4168,71.0731,71.3425,62105.0
2022-02-18 12:20:00,76.75,77.02,76.74,76.93,44098.0,71.3053,71.5562,71.296,71.4726,44098.0
2022-02-18 12:30:00,76.94,77.0,76.79,76.8,41699.0,71.4818,71.5376,71.3425,71.3518,41699.0
2022-02-18 12:40:00,76.81,76.98,76.74,76.75,43684.0,71.3611,71.519,71.296,71.3053,43684.0
2022-02-18 12:50:00,76.74,76.93,76.74,76.87,35062.0,71.296,71.4726,71.296,71.4168,35062.0
2022-02-18 13:00:00,76.87,76.9,76.71,76.79,61625.0,71.4168,71.4447,71.2682,71.3425,61625.0
2022-02-18 13:10:00,76.8,76.81,76.61,76.65,85079.0,71.3518,71.3611,71.1753,71.2124,85079.0
2022-02-18 13:20:00,76.66,76.96,76.66,76.9,67291.0,71.2217,71.5004,71.2217,71.4447,67291.0
2022-02-18 13:30:00,76.87,76.91,76.8,76.87,63221.0,71.4168,71.454,71.3518,71.4168,63221.0
2022-02-18 13:40:00,76.88,76.99,76.83,76.97,43950.0,71.4261,71.5283,71.3796,71.5097,43950.0
2022-02-18 13:50:00,76.97,77.09,76.97,77.04,50293.0,71.5097,71.6212,71.5097,71.5748,50293.0
2022-02-18 14:00:00,77.04,77.14,76.96,77.05,82762.0,71.5748,71.6677,71.5004,71.584,82762.0
2022-02-18 14:10:00,77.05,77.18,76.98,77.17,54085.0,71.584,71.7048,71.519,71.6955,54085.0
2022-02-18 14:20:00,77.18,77.4,77.18,77.39,55999.0,71.7048,71.9092,71.7048,71.8999,55999.0
2022-02-18 14:30:00,77.38,77.45,77.13,77.15,71703.0,71.8906,71.9557,71.6584,71.6769,71703.0
2022-02-18 14:40:00,77.15,77.16,76.99,76.99,54446.0,71.6769,71.6862,71.5283,71.5283,54446.0
2022-02-18 14:50:00,76.99,77.3,76.98,77.29,86208.0,71.5283,71.8163,71.519,71.807,86208.0
2022-02-18 15:00:00,77.29,77.33,77.07,77.14,58181.0,71.807,71.8442,71.6026,71.6677,58181.0
2022-02-18 15:10:00,77.16,77.27,77.08,77.11,45847.0,71.6862,71.7884,71.6119,71.6398,45847.0
2022-02-18 15:20:00,77.09,77.16,76.9,76.9,51941.0,71.6212,71.6862,71.4447,71.4447,51941.0
2022-02-18 15:30:00,76.89,76.9,76.67,76.9,94983.0,71.4354,71.4447,71.231,71.4447,94983.0
2022-02-18 15:40:00,76.89,77.17,76.89,77.03,125042.0,71.4354,71.6955,71.4354,71.5655,125042.0
2022-02-18 15:50:00,77.01,77.09,76.82,77.03,290031.0,71.5469,71.6212,71.3704,71.5655,290031.0
2022-02-22 09:30:00,78.46,78.6,77.16,77.17,265018.0,72.894,73.0241,71.6862,71.6955,265018.0
2022-02-22 09:40:00,77.18,77.33,76.59,76.78,159397.0,71.7048,71.8442,71.1567,71.3332,159397.0
2022-02-22 09:50:00,76.76,76.95,76.59,76.69,86239.0,71.3146,71.4911,71.1567,71.2496,86239.0
2022-02-22 10:00:00,76.72,76.72,76.35,76.42,81353.0,71.2775,71.2775,70.9337,70.9987,81353.0
2022-02-22 10:10:00,76.38,76.6,76.09,76.47,130494.0,70.9616,71.166,70.6921,71.0452,130494.0
2022-02-22 10:20:00,76.45,76.52,76.21,76.32,67851.0,71.0266,71.0916,70.8036,70.9058,67851.0
2022-02-22 10:30:00,76.32,76.53,76.24,76.42,76867.0,70.9058,71.1009,70.8315,70.9987,76867.0
2022-02-22 10:40:00,76.41,76.51,76.17,76.46,64009.0,70.9894,71.0823,70.7665,71.0359,64009.0
2022-02-22 10:50:00,76.45,76.48,76.22,76.25,52774.0,71.0266,71.0545,70.8129,70.8408,52774.0
2022-02-22 11:00:00,76.27,76.45,76.2,76.28,36585.0,70.8594,71.0266,70.7943,70.8687,36585.0
2022-02-22 11:10:00,76.29,76.55,76.24,76.32,47440.0,70.878,71.1195,70.8315,70.9058,47440.0
2022-02-22 11:20:00,76.32,76.49,76.27,76.32,50143.0,70.9058,71.0638,70.8594,70.9058,50143.0
2022-02-22 11:30:00,76.36,76.54,76.33,76.43,76706.0,70.943,71.1102,70.9151,71.008,76706.0
2022-02-22 11:40:00,76.46,76.62,76.45,76.62,27703.0,71.0359,71.1845,71.0266,71.1845,27703.0
2022-02-22 11:50:00,76.61,76.64,76.14,76.2,138150.0,71.1753,71.2031,70.7386,70.7943,138150.0
2022-02-22 12:00:00,76.15,76.23,75.79,75.84,88101.0,70.7479,70.8222,70.4134,70.4599,88101.0
2022-02-22 12:10:00,75.83,75.85,75.63,75.66,55203.0,70.4506,70.4692,70.2648,70.2926,55203.0
2022-02-22 12:20:00,75.64,75.75,75.39,75.66,53306.0,70.2741,70.3763,70.0418,70.2926,53306.0
2022-02-22 12:30:00,75.67,75.9,75.63,75.71,45616.0,70.3019,70.5156,70.2648,70.3391,45616.0
2022-02-22 12:40:00,75.7,75.76,75.58,75.6,42783.0,70.3298,70.3856,70.2183,70.2369,42783.0
2022-02-22 12:50:00,75.6,75.7,75.44,75.47,56578.0,70.2369,70.3298,70.0883,70.1161,56578.0
2022-02-22 13:00:00,75.48,75.56,75.35,75.49,55274.0,70.1254,70.1997,70.0046,70.1347,55274.0
2022-02-22 13:10:00,75.5,75.64,75.36,75.43,47677.0,70.144,70.2741,70.0139,70.079,47677.0
2022-02-22 13:20:00,75.43,75.5,75.33,75.36,33902.0,70.079,70.144,69.9861,70.0139,33902.0
2022-02-22 13:30:00,75.37,75.4,75.15,75.2,49026.0,70.0232,70.0511,69.8188,69.8653,49026.0
2022-02-22 13:40:00,75.21,75.26,74.97,75.03,56827.0,69.8746,69.921,69.6516,69.7073,56827.0
2022-02-22 13:50:00,75.02,75.1,74.83,75.08,57915.0,69.6981,69.7724,69.5215,69.7538,57915.0
2022-02-22 14:00:00,75.08,75.12,74.87,74.89,46192.0,69.7538,69.791,69.5587,69.5773,46192.0
2022-02-22 14:10:00,74.89,75.15,74.79,75.07,40874.0,69.5773,69.8188,69.4844,69.7445,40874.0
2022-02-22 14:20:00,75.08,75.53,74.92,75.4,83532.0,69.7538,70.1719,69.6051,70.0511,83532.0
2022-02-22 14:30:00,75.41,75.55,75.17,75.42,62152.0,70.0604,70.1905,69.8374,70.0697,62152.0
2022-02-22 14:40:00,75.5,75.85,75.38,75.84,48592.0,70.144,70.4692,70.0325,70.4599,48592.0
2022-02-22 14:50:00,75.85,76.04,75.74,75.96,52576.0,70.4692,70.6457,70.367,70.5714,52576.0
2022-02-22 15:00:00,75.98,76.25,75.95,75.95,63943.0,70.5899,70.8408,70.5621,70.5621,63943.0
2022-02-22 15:10:00,75.97,76.13,75.84,75.92,50646.0,70.5807,70.7293,70.4599,70.5342,50646.0
2022-02-22 15:20:00,75.91,76.07,75.78,75.95,65665.0,70.5249,70.6736,70.4041,70.5621,65665.0
2022-02-22 15:30:00,75.94,76.15,75.82,76.13,86930.0,70.5528,70.7479,70.4413,70.7293,86930.0
2022-02-22 15:40:00,76.14,76.16,75.71,75.74,105918.0,70.7386,70.7572,70.3391,70.367,105918.0
2022-02-22 15:50:00,75.7,75.71,75.43,75.63,339395.0,70.3298,70.3391,70.079,70.2648,339395.0
2022-02-23 09:30:00,76.27,76.56,75.64,76.4,219252.0,70.8594,71.1288,70.2741,70.9802,219252.0
2022-02-23 09:40:00,76.38,76.84,76.25,76.7,160064.0,70.9616,71.3889,70.8408,71.2589,160064.0
2022-02-23 09:50:00,76.68,76.93,76.37,76.41,94624.0,71.2403,71.4726,70.9523,70.9894,94624.0
2022-02-23 10:00:00,76.4,76.71,76.3,76.31,105352.0,70.9802,71.2682,70.8872,70.8965,105352.0
2022-02-23 10:10:00,76.28,76.36,76.07,76.11,74790.0,70.8687,70.943,70.6736,70.7107,74790.0
2022-02-23 10:20:00,76.08,76.32,75.84,75.87,48182.0,70.6829,70.9058,70.4599,70.4878,48182.0
2022-02-23 10:30:00,75.86,76.22,75.65,76.19,80941.0,70.4785,70.8129,70.2834,70.7851,80941.0
2022-02-23 10:40:00,76.17,76.26,75.99,76.1,72130.0,70.7665,70.8501,70.5992,70.7014,72130.0
2022-02-23 10:50:00,76.09,76.2,75.89,76.03,77329.0,70.6921,70.7943,70.5063,70.6364,77329.0
2022-02-23 11:00:00,76.02,76.11,75.79,75.87,53546.0,70.6271,70.7107,70.4134,70.4878,53546.0
2022-02-23 11:10:00,75.87,75.93,75.61,75.73,36624.0,70.4878,70.5435,70.2462,70.3577,36624.0
2022-02-23 11:20:00,75.72,75.95,75.66,75.68,76983.0,70.3484,70.5621,70.2926,70.3112,76983.0
2022-02-23 11:30:00,75.7,75.92,75.67,75.79,73261.0,70.3298,70.5342,70.3019,70.4134,73261.0
2022-02-23 11:40:00,75.8,75.92,75.68,75.83,76921.0,70.4227,70.5342,70.3112,70.4506,76921.0
2022-02-23 11:50:00,75.87,75.9,75.74,75.88,30178.0,70.4878,70.5156,70.367,70.497,30178.0
2022-02-23 12:00:00,75.9,76.13,75.68,76.13,54966.0,70.5156,70.7293,70.3112,70.7293,54966.0
2022-02-23 12:10:00,76.14,76.39,76.03,76.39,54849.0,70.7386,70.9709,70.6364,70.9709,54849.0
2022-02-23 12:20:00,76.37,76.55,76.36,76.52,55458.0,70.9523,71.1195,70.943,71.0916,55458.0
2022-02-23 12:30:00,76.56,76.59,76.42,76.46,40914.0,71.1288,71.1567,70.9987,71.0359,40914.0
2022-02-23 12:40:00,76.46,76.49,76.23,76.25,43186.0,71.0359,71.0638,70.8222,70.8408,43186.0
2022-02-23 12:50:00,76.29,76.32,76.11,76.19,43588.0,70.878,70.9058,70.7107,70.7851,43588.0
2022-02-23 13:00:00,76.18,76.18,76.05,76.1,35423.0,70.7758,70.7758,70.655,70.7014,35423.0
2022-02-23 13:10:00,76.11,76.13,75.91,75.95,65498.0,70.7107,70.7293,70.5249,70.5621,65498.0
2022-02-23 13:20:00,75.97,75.97,75.68,75.7,35364.0,70.5807,70.5807,70.3112,70.3298,35364.0
2022-02-23 13:30:00,75.7,75.8,75.56,75.8,62809.0,70.3298,70.4227,70.1997,70.4227,62809.0
2022-02-23 13:40:00,75.8,76.06,75.77,75.98,50671.0,70.4227,70.6643,70.3948,70.5899,50671.0
2022-02-23 13:50:00,75.98,76.0,75.85,75.91,59651.0,70.5899,70.6085,70.4692,70.5249,59651.0
2022-02-23 14:00:00,75.9,75.94,75.67,75.8,74855.0,70.5156,70.5528,70.3019,70.4227,74855.0
2022-02-23 14:10:00,75.81,75.97,75.7,75.94,46106.0,70.432,70.5807,70.3298,70.5528,46106.0
2022-02-23 14:20:00,75.94,76.0,75.72,75.72,60792.0,70.5528,70.6085,70.3484,70.3484,60792.0
2022-02-23 14:30:00,75.75,75.82,75.67,75.77,64301.0,70.3763,70.4413,70.3019,70.3948,64301.0
2022-02-23 14:40:00,75.73,75.74,75.47,75.64,82150.0,70.3577,70.367,70.1161,70.2741,82150.0
2022-02-23 14:50:00,75.64,75.81,75.6,75.71,71024.0,70.2741,70.432,70.2369,70.3391,71024.0
2022-02-23 15:00:00,75.72,75.83,75.6,75.77,79624.0,70.3484,70.4506,70.2369,70.3948,79624.0
2022-02-23 15:10:00,75.78,75.96,75.76,75.88,75142.0,70.4041,70.5714,70.3856,70.497,75142.0
2022-02-23 15:20:00,75.89,76.01,75.85,75.99,82529.0,70.5063,70.6178,70.4692,70.5992,82529.0
2022-02-23 15:30:00,75.95,76.03,75.7,75.7,98224.0,70.5621,70.6364,70.3298,70.3298,98224.0
2022-02-23 15:40:00,75.7,75.78,75.59,75.62,113388.0,70.3298,70.4041,70.2276,70.2555,113388.0
2022-02-23 15:50:00,75.61,75.74,75.52,75.74,282701.0,70.2462,70.367,70.1626,70.367,282701.0
2022-02-24 09:30:00,76.06,76.41,74.95,75.16,346391.0,70.6643,70.9894,69.633,69.8281,346391.0
2022-02-24 09:40:00,75.12,75.51,74.64,74.76,200584.0,69.791,70.1533,69.345,69.4565,200584.0
2022-02-24 09:50:00,74.74,75.2,74.62,75.06,140341.0,69.4379,69.8653,69.3264,69.7352,140341.0
2022-02-24 10:00:00,75.04,75.05,74.36,74.53,155082.0,69.7166,69.7259,69.0849,69.2428,155082.0
2022-02-24 10:10:00,74.55,75.3,74.5,75.23,113183.0,69.2614,69.9582,69.2149,69.8932,113183.0
2022-02-24 10:20:00,75.23,75.36,74.84,74.95,132616.0,69.8932,70.0139,69.5308,69.633,132616.0
2022-02-24 10:30:00,74.95,75.12,74.46,75.08,144722.0,69.633,69.791,69.1778,69.7538,144722.0
2022-02-24 10:40:00,75.05,75.05,74.64,74.66,78263.0,69.7259,69.7259,69.345,69.3636,78263.0
2022-02-24 10:50:00,74.64,74.74,74.32,74.39,119571.0,69.345,69.4379,69.0477,69.1127,119571.0
2022-02-24 11:00:00,74.37,75.07,74.26,75.01,179412.0,69.0942,69.7445,68.992,69.6888,179412.0
2022-02-24 11:10:00,75.01,75.01,74.73,74.8,106033.0,69.6888,69.6888,69.4286,69.4937,106033.0
2022-02-24 11:20:00,74.79,74.89,74.42,74.47,99975.0,69.4844,69.5773,69.1406,69.1871,99975.0
2022-02-24 11:30:00,74.46,74.57,74.22,74.38,140044.0,69.1778,69.28,68.9548,69.1035,140044.0
2022-02-24 11:40:00,74.38,74.45,73.97,74.06,144599.0,69.1035,69.1685,68.7225,68.8062,144599.0
2022-02-24 11:50:00,74.07,74.08,73.85,73.98,73188.0,68.8154,68.8247,68.6111,68.7318,73188.0
2022-02-24 12:00:00,73.98,73.98,73.56,73.63,86418.0,68.7318,68.7318,68.3416,68.4067,86418.0
2022-02-24 12:10:00,73.67,73.78,73.48,73.56,63473.0,68.4438,68.546,68.2673,68.3416,63473.0
2022-02-24 12:20:00,73.6,73.69,73.45,73.62,78155.0,68.3788,68.4624,68.2394,68.3974,78155.0
2022-02-24 12:30:00,73.64,73.68,73.25,73.57,73830.0,68.4159,68.4531,68.0536,68.3509,73830.0
2022-02-24 12:40:00,73.55,73.74,73.5,73.65,66666.0,68.3323,68.5089,68.2859,68.4252,66666.0
2022-02-24 12:50:00,73.66,73.72,73.48,73.56,89577.0,68.4345,68.4903,68.2673,68.3416,89577.0
2022-02-24 13:00:00,73.56,73.64,73.18,73.31,59831.0,68.3416,68.4159,67.9886,68.1094,59831.0
2022-02-24 13:10:00,73.32,73.5,73.12,73.44,76009.0,68.1186,68.2859,67.9328,68.2301,76009.0
2022-02-24 13:20:00,73.41,73.41,73.15,73.15,49813.0,68.2023,68.2023,67.9607,67.9607,49813.0
2022-02-24 13:30:00,73.14,73.31,73.02,73.29,57614.0,67.9514,68.1094,67.8399,68.0908,57614.0
2022-02-24 13:40:00,73.34,73.74,73.19,73.72,95688.0,68.1372,68.5089,67.9979,68.4903,95688.0
2022-02-24 13:50:00,73.74,73.77,73.42,73.53,78463.0,68.5089,68.5367,68.2116,68.3138,78463.0
2022-02-24 14:00:00,73.56,73.58,72.86,72.87,80360.0,68.3416,68.3602,67.6913,67.7006,80360.0
2022-02-24 14:10:00,72.87,73.1,72.75,73.04,69391.0,67.7006,67.9143,67.5891,67.8585,69391.0
2022-02-24 14:20:00,73.04,73.12,72.94,73.07,68627.0,67.8585,67.9328,67.7656,67.8864,68627.0
2022-02-24 14:30:00,73.07,73.41,73.02,73.33,80472.0,67.8864,68.2023,67.8399,68.1279,80472.0
2022-02-24 14:40:00,73.34,73.53,73.23,73.5,111976.0,68.1372,68.3138,68.035,68.2859,111976.0
2022-02-24 14:50:00,73.5,73.62,73.42,73.55,128962.0,68.2859,68.3974,68.2116,68.3323,128962.0
2022-02-24 15:00:00,73.55,73.76,73.52,73.67,72886.0,68.3323,68.5274,68.3045,68.4438,72886.0
2022-02-24 15:10:00,73.66,73.8,73.6,73.75,75998.0,68.4345,68.5646,68.3788,68.5181,75998.0
2022-02-24 15:20:00,73.75,73.82,73.58,73.66,89091.0,68.5181,68.5832,68.3602,68.4345,89091.0
2022-02-24 15:30:00,73.68,73.97,73.55,73.95,133951.0,68.4531,68.7225,68.3323,68.704,133951.0
2022-02-24 15:40:00,73.96,74.16,73.89,74.05,258254.0,68.7132,68.8991,68.6482,68.7969,258254.0
2022-02-24 15:50:00,74.06,74.53,74.04,74.48,592129.0,68.8062,69.2428,68.7876,69.1964,592129.0
2022-02-25 09:30:00,75.22,76.19,74.96,76.07,256130.0,69.8839,70.7851,69.6423,70.6736,256130.0
2022-02-25 09:40:00,76.01,76.55,75.86,76.46,151038.0,70.6178,71.1195,70.4785,71.0359,151038.0
2022-02-25 09:50:00,76.43,76.48,75.8,75.87,87363.0,71.008,71.0545,70.4227,70.4878,87363.0
2022-02-25 10:00:00,75.83,75.93,75.48,75.81,122937.0,70.4506,70.5435,70.1254,70.432,122937.0
2022-02-25 10:10:00,75.83,76.45,75.78,76.45,66355.0,70.4506,71.0266,70.4041,71.0266,66355.0
2022-02-25 10:20:00,76.44,76.51,76.1,76.23,65682.0,71.0173,71.0823,70.7014,70.8222,65682.0
2022-02-25 10:30:00,76.22,76.22,75.67,75.78,60430.0,70.8129,70.8129,70.3019,70.4041,60430.0
2022-02-25 10:40:00,75.81,75.93,75.62,75.87,80876.0,70.432,70.5435,70.2555,70.4878,80876.0
2022-02-25 10:50:00,75.89,76.03,75.81,75.92,80807.0,70.5063,70.6364,70.432,70.5342,80807.0
2022-02-25 11:00:00,75.95,76.26,75.85,76.19,74038.0,70.5621,70.8501,70.4692,70.7851,74038.0
2022-02-25 11:10:00,76.18,76.5,76.17,76.45,75135.0,70.7758,71.0731,70.7665,71.0266,75135.0
2022-02-25 11:20:00,76.46,76.57,76.33,76.48,58270.0,71.0359,71.1381,70.9151,71.0545,58270.0
2022-02-25 11:30:00,76.48,76.48,76.06,76.11,75785.0,71.0545,71.0545,70.6643,70.7107,75785.0
2022-02-25 11:40:00,76.14,76.3,76.07,76.2,59694.0,70.7386,70.8872,70.6736,70.7943,59694.0
2022-02-25 11:50:00,76.21,76.38,76.18,76.3,60149.0,70.8036,70.9616,70.7758,70.8872,60149.0
2022-02-25 12:00:00,76.32,76.4,76.19,76.19,38679.0,70.9058,70.9802,70.7851,70.7851,38679.0
2022-02-25 12:10:00,76.19,76.35,76.17,76.34,40595.0,70.7851,70.9337,70.7665,70.9244,40595.0
2022-02-25 12:20:00,76.35,76.38,76.21,76.29,36105.0,70.9337,70.9616,70.8036,70.878,36105.0
2022-02-25 12:30:00,76.3,76.33,76.18,76.3,40143.0,70.8872,70.9151,70.7758,70.8872,40143.0
2022-02-25 12:40:00,76.31,76.69,76.3,76.68,53191.0,70.8965,71.2496,70.8872,71.2403,53191.0
2022-02-25 12:50:00,76.65,76.77,76.53,76.55,66302.0,71.2124,71.3239,71.1009,71.1195,66302.0
2022-02-25 13:00:00,76.56,76.64,76.45,76.59,34427.0,71.1288,71.2031,71.0266,71.1567,34427.0
2022-02-25 13:10:00,76.6,76.8,76.53,76.79,56617.0,71.166,71.3518,71.1009,71.3425,56617.0
2022-02-25 13:20:00,76.79,76.96,76.69,76.82,150512.0,71.3425,71.5004,71.2496,71.3704,150512.0
2022-02-25 13:30:00,76.82,76.82,76.56,76.58,90575.0,71.3704,71.3704,71.1288,71.1474,90575.0
2022-02-25 13:40:00,76.59,77.03,76.59,76.98,77496.0,71.1567,71.5655,71.1567,71.519,77496.0
2022-02-25 13:50:00,76.97,76.97,76.53,76.54,94613.0,71.5097,71.5097,71.1009,71.1102,94613.0
2022-02-25 14:00:00,76.53,76.68,76.47,76.66,54918.0,71.1009,71.2403,71.0452,71.2217,54918.0
2022-02-25 14:10:00,76.67,76.68,76.56,76.6,85278.0,71.231,71.2403,71.1288,71.166,85278.0
2022-02-25 14:20:00,76.59,76.75,76.55,76.7,144809.0,71.1567,71.3053,71.1195,71.2589,144809.0
2022-02-25 14:30:00,76.7,76.76,76.39,76.45,64705.0,71.2589,71.3146,70.9709,71.0266,64705.0
2022-02-25 14:40:00,76.43,76.6,76.34,76.49,65158.0,71.008,71.166,70.9244,71.0638,65158.0
2022-02-25 14:50:00,76.47,76.5,76.28,76.33,80999.0,71.0452,71.0731,70.8687,70.9151,80999.0
2022-02-25 15:00:00,76.34,76.36,76.13,76.34,107976.0,70.9244,70.943,70.7293,70.9244,107976.0
2022-02-25 15:10:00,76.34,76.44,76.24,76.42,78197.0,70.9244,71.0173,70.8315,70.9987,78197.0
2022-02-25 15:20:00,76.43,76.46,76.3,76.31,85791.0,71.008,71.0359,70.8872,70.8965,85791.0
2022-02-25 15:30:00,76.31,76.44,76.21,76.3,112020.0,70.8965,71.0173,70.8036,70.8872,112020.0
2022-02-25 15:40:00,76.3,76.5,76.29,76.34,167459.0,70.8872,71.0731,70.878,70.9244,167459.0
2022-02-25 15:50:00,76.37,76.56,76.33,76.55,384712.0,70.9523,71.1288,70.9151,71.1195,384712.0
2022-02-28 09:30:00,75.94,76.94,75.41,76.9,330716.0,70.5528,71.4818,70.0604,71.4447,330716.0
2022-02-28 09:40:00,76.88,76.88,76.3,76.58,173740.0,71.4261,71.4261,70.8872,71.1474,173740.0
2022-02-28 09:50:00,76.59,76.97,76.57,76.79,135124.0,71.1567,71.5097,71.1381,71.3425,135124.0
2022-02-28 10:00:00,76.83,77.1,76.74,77.02,112055.0,71.3796,71.6305,71.296,71.5562,112055.0
2022-02-28 10:10:00,77.04,77.31,76.99,77.13,117200.0,71.5748,71.8256,71.5283,71.6584,117200.0
2022-02-28 10:20:00,77.12,77.36,77.05,77.29,81623.0,71.6491,71.8721,71.584,71.807,81623.0
2022-02-28 10:30:00,77.28,77.38,77.15,77.3,93341.0,71.7977,71.8906,71.6769,71.8163,93341.0
2022-02-28 10:40:00,77.28,77.42,77.22,77.28,62444.0,71.7977,71.9278,71.742,71.7977,62444.0
2022-02-28 10:50:00,77.28,77.52,77.26,77.52,95772.0,71.7977,72.0207,71.7791,72.0207,95772.0
2022-02-28 11:00:00,77.52,77.61,77.4,77.42,80544.0,72.0207,72.1043,71.9092,71.9278,80544.0
2022-02-28 11:10:00,77.41,77.44,77.17,77.21,92243.0,71.9185,71.9464,71.6955,71.7327,92243.0
2022-02-28 11:20:00,77.21,77.45,77.17,77.43,72644.0,71.7327,71.9557,71.6955,71.9371,72644.0
2022-02-28 11:30:00,77.45,77.58,77.37,77.4,75054.0,71.9557,72.0764,71.8813,71.9092,75054.0
2022-02-28 11:40:00,77.43,77.68,77.39,77.5,101448.0,71.9371,72.1693,71.8999,72.0021,101448.0
2022-02-28 11:50:00,77.5,77.64,77.42,77.59,69475.0,72.0021,72.1322,71.9278,72.0857,69475.0
2022-02-28 12:00:00,77.58,77.61,77.25,77.28,92029.0,72.0764,72.1043,71.7699,71.7977,92029.0
2022-02-28 12:10:00,77.28,77.35,77.18,77.33,82097.0,71.7977,71.8628,71.7048,71.8442,82097.0
2022-02-28 12:20:00,77.32,77.4,77.14,77.14,57195.0,71.8349,71.9092,71.6677,71.6677,57195.0
2022-02-28 12:30:00,77.15,77.18,76.79,76.81,61081.0,71.6769,71.7048,71.3425,71.3611,61081.0
2022-02-28 12:40:00,76.78,76.88,76.66,76.77,82327.0,71.3332,71.4261,71.2217,71.3239,82327.0
2022-02-28 12:50:00,76.76,76.93,76.73,76.87,62022.0,71.3146,71.4726,71.2867,71.4168,62022.0
2022-02-28 13:00:00,76.87,77.12,76.86,77.07,44241.0,71.4168,71.6491,71.4075,71.6026,44241.0
2022-02-28 13:10:00,77.06,77.13,76.96,76.99,46163.0,71.5933,71.6584,71.5004,71.5283,46163.0
2022-02-28 13:20:00,76.97,77.0,76.71,76.93,44382.0,71.5097,71.5376,71.2682,71.4726,44382.0
2022-02-28 13:30:00,76.95,76.97,76.79,76.92,42170.0,71.4911,71.5097,71.3425,71.4633,42170.0
2022-02-28 13:40:00,76.91,76.96,76.63,76.71,62298.0,71.454,71.5004,71.1938,71.2682,62298.0
2022-02-28 13:50:00,76.72,76.94,76.72,76.86,36047.0,71.2775,71.4818,71.2775,71.4075,36047.0
2022-02-28 14:00:00,76.83,76.84,76.4,76.43,59938.0,71.3796,71.3889,70.9802,71.008,59938.0
2022-02-28 14:10:00,76.4,76.46,76.24,76.44,56217.0,70.9802,71.0359,70.8315,71.0173,56217.0
2022-02-28 14:20:00,76.44,76.57,76.4,76.45,66539.0,71.0173,71.1381,70.9802,71.0266,66539.0
2022-02-28 14:30:00,76.48,76.62,76.31,76.57,54403.0,71.0545,71.1845,70.8965,71.1381,54403.0
2022-02-28 14:40:00,76.58,76.9,76.58,76.83,65684.0,71.1474,71.4447,71.1474,71.3796,65684.0
2022-02-28 14:50:00,76.81,77.14,76.81,77.07,53693.0,71.3611,71.6677,71.3611,71.6026,53693.0
2022-02-28 15:00:00,77.09,77.18,76.97,77.17,58722.0,71.6212,71.7048,71.5097,71.6955,58722.0
2022-02-28 15:10:00,77.18,77.24,77.12,77.2,69394.0,71.7048,71.7606,71.6491,71.7234,69394.0
2022-02-28 15:20:00,77.19,77.31,77.13,77.21,92813.0,71.7141,71.8256,71.6584,71.7327,92813.0
2022-02-28 15:30:00,77.19,77.19,76.92,77.02,135479.0,71.7141,71.7141,71.4633,71.5562,135479.0
2022-02-28 15:40:00,77.02,77.47,77.02,77.44,228618.0,71.5562,71.9742,71.5562,71.9464,228618.0
2022-02-28 15:50:00,77.41,77.9,77.41,77.87,649321.0,71.9185,72.3737,71.9185,72.3459,649321.0
2022-03-01 09:30:00,78.55,79.06,78.37,78.93,308486.0,72.9776,73.4515,72.8104,73.3307,308486.0
2022-03-01 09:40:00,78.94,79.28,78.73,78.86,189061.0,73.34,73.6558,73.1449,73.2656,189061.0
2022-03-01 09:50:00,78.86,78.88,78.16,78.4,144428.0,73.2656,73.2842,72.6153,72.8383,144428.0
2022-03-01 10:00:00,78.43,78.45,77.2,77.7,133899.0,72.8661,72.8847,71.7234,72.1879,133899.0
2022-03-01 10:10:00,77.68,77.75,77.22,77.32,90844.0,72.1693,72.2344,71.742,71.8349,90844.0
2022-03-01 10:20:00,77.32,77.32,76.96,77.12,126453.0,71.8349,71.8349,71.5004,71.6491,126453.0
2022-03-01 10:30:00,77.17,77.43,77.11,77.2,91341.0,71.6955,71.9371,71.6398,71.7234,91341.0
2022-03-01 10:40:00,77.19,77.3,77.05,77.2,66349.0,71.7141,71.8163,71.584,71.7234,66349.0
2022-03-01 10:50:00,77.2,77.37,76.91,76.93,63006.0,71.7234,71.8813,71.454,71.4726,63006.0
2022-03-01 11:00:00,76.93,77.1,76.51,76.53,78216.0,71.4726,71.6305,71.0823,71.1009,78216.0
2022-03-01 11:10:00,76.53,76.74,76.46,76.5,92064.0,71.1009,71.296,71.0359,71.0731,92064.0
2022-03-01 11:20:00,76.47,76.6,76.31,76.44,155712.0,71.0452,71.166,70.8965,71.0173,155712.0
2022-03-01 11:30:00,76.46,76.46,76.2,76.27,94825.0,71.0359,71.0359,70.7943,70.8594,94825.0
2022-03-01 11:40:00,76.25,76.31,75.8,75.83,62800.0,70.8408,70.8965,70.4227,70.4506,62800.0
2022-03-01 11:50:00,75.85,75.96,75.69,75.82,75560.0,70.4692,70.5714,70.3205,70.4413,75560.0
2022-03-01 12:00:00,75.8,75.81,75.35,75.37,79778.0,70.4227,70.432,70.0046,70.0232,79778.0
2022-03-01 12:10:00,75.38,75.59,75.3,75.53,50506.0,70.0325,70.2276,69.9582,70.1719,50506.0
2022-03-01 12:20:00,75.55,75.62,75.41,75.47,50408.0,70.1905,70.2555,70.0604,70.1161,50408.0
2022-03-01 12:30:00,75.5,75.72,75.36,75.52,61840.0,70.144,70.3484,70.0139,70.1626,61840.0
2022-03-01 12:40:00,75.52,75.56,75.37,75.48,51788.0,70.1626,70.1997,70.0232,70.1254,51788.0
2022-03-01 12:50:00,75.46,75.79,75.46,75.71,80618.0,70.1068,70.4134,70.1068,70.3391,80618.0
2022-03-01 13:00:00,75.7,75.74,75.43,75.55,55363.0,70.3298,70.367,70.079,70.1905,55363.0
2022-03-01 13:10:00,75.53,75.53,75.25,75.26,56894.0,70.1719,70.1719,69.9117,69.921,56894.0
2022-03-01 13:20:00,75.27,75.33,74.96,74.97,71329.0,69.9303,69.9861,69.6423,69.6516,71329.0
2022-03-01 13:30:00,74.96,74.97,74.78,74.82,80462.0,69.6423,69.6516,69.4751,69.5122,80462.0
2022-03-01 13:40:00,74.8,74.88,74.64,74.78,72392.0,69.4937,69.568,69.345,69.4751,72392.0
2022-03-01 13:50:00,74.8,74.96,74.73,74.94,51028.0,69.4937,69.6423,69.4286,69.6237,51028.0
2022-03-01 14:00:00,74.9,75.03,74.84,75.02,59593.0,69.5866,69.7073,69.5308,69.6981,59593.0
2022-03-01 14:10:00,75.03,75.09,74.83,75.02,107209.0,69.7073,69.7631,69.5215,69.6981,107209.0
2022-03-01 14:20:00,75.04,75.36,75.02,75.26,80427.0,69.7166,70.0139,69.6981,69.921,80427.0
2022-03-01 14:30:00,75.25,75.37,75.11,75.31,70384.0,69.9117,70.0232,69.7817,69.9675,70384.0
2022-03-01 14:40:00,75.31,75.31,75.05,75.12,68167.0,69.9675,69.9675,69.7259,69.791,68167.0
2022-03-01 14:50:00,75.12,75.16,74.93,74.98,64977.0,69.791,69.8281,69.6144,69.6609,64977.0
2022-03-01 15:00:00,75.0,75.22,74.96,75.18,92479.0,69.6795,69.8839,69.6423,69.8467,92479.0
2022-03-01 15:10:00,75.18,75.18,74.77,74.77,81667.0,69.8467,69.8467,69.4658,69.4658,81667.0
2022-03-01 15:20:00,74.77,74.89,74.69,74.71,95437.0,69.4658,69.5773,69.3915,69.41,95437.0
2022-03-01 15:30:00,74.71,74.78,74.56,74.7,135258.0,69.41,69.4751,69.2707,69.4008,135258.0
2022-03-01 15:40:00,74.7,74.8,74.49,74.49,213301.0,69.4008,69.4937,69.2056,69.2056,213301.0
2022-03-01 15:50:00,74.5,75.02,74.4,75.01,467361.0,69.2149,69.6981,69.122,69.6888,467361.0
2022-03-02 09:30:00,76.18,76.41,75.37,75.94,511438.0,70.7758,70.9894,70.0232,70.5528,511438.0
2022-03-02 09:40:00,75.93,76.39,75.71,76.11,293961.0,70.5435,70.9709,70.3391,70.7107,293961.0
2022-03-02 09:50:00,76.14,76.91,76.1,76.87,127342.0,70.7386,71.454,70.7014,71.4168,127342.0
2022-03-02 10:00:00,76.87,77.2,76.1,76.2,209424.0,71.4168,71.7234,70.7014,70.7943,209424.0
2022-03-02 10:10:00,76.19,76.29,75.67,75.77,209340.0,70.7851,70.878,70.3019,70.3948,209340.0
2022-03-02 10:20:00,75.76,75.88,75.31,75.51,157957.0,70.3856,70.497,69.9675,70.1533,157957.0
2022-03-02 10:30:00,75.57,75.68,75.31,75.31,180056.0,70.209,70.3112,69.9675,69.9675,180056.0
2022-03-02 10:40:00,75.33,75.4,74.69,74.77,304470.0,69.9861,70.0511,69.3915,69.4658,304470.0
2022-03-02 10:50:00,74.75,74.77,74.32,74.59,230248.0,69.4472,69.4658,69.0477,69.2986,230248.0
2022-03-02 11:00:00,74.6,75.29,74.47,75.19,125001.0,69.3078,69.9489,69.1871,69.856,125001.0
2022-03-02 11:10:00,75.2,75.22,74.88,75.07,85460.0,69.8653,69.8839,69.568,69.7445,85460.0
2022-03-02 11:20:00,75.07,75.42,75.0,75.26,69593.0,69.7445,70.0697,69.6795,69.921,69593.0
2022-03-02 11:30:00,75.26,75.5,75.1,75.45,69377.0,69.921,70.144,69.7724,70.0975,69377.0
2022-03-02 11:40:00,75.48,75.7,75.47,75.64,95903.0,70.1254,70.3298,70.1161,70.2741,95903.0
2022-03-02 11:50:00,75.63,76.02,75.62,76.0,69997.0,70.2648,70.6271,70.2555,70.6085,69997.0
2022-03-02 12:00:00,76.0,76.11,75.89,76.07,60901.0,70.6085,70.7107,70.5063,70.6736,60901.0
2022-03-02 12:10:00,76.07,76.29,76.07,76.25,72352.0,70.6736,70.878,70.6736,70.8408,72352.0
2022-03-02 12:20:00,76.25,76.41,76.12,76.4,63710.0,70.8408,70.9894,70.72,70.9802,63710.0
2022-03-02 12:30:00,76.42,76.72,76.35,76.7,88123.0,70.9987,71.2775,70.9337,71.2589,88123.0
2022-03-02 12:40:00,76.7,76.81,76.62,76.8,62139.0,71.2589,71.3611,71.1845,71.3518,62139.0
2022-03-02 12:50:00,76.81,76.94,76.72,76.93,136721.0,71.3611,71.4818,71.2775,71.4726,136721.0
2022-03-02 13:00:00,76.93,77.05,76.9,77.01,63578.0,71.4726,71.584,71.4447,71.5469,63578.0
2022-03-02 13:10:00,77.01,77.12,76.92,77.03,56877.0,71.5469,71.6491,71.4633,71.5655,56877.0
2022-03-02 13:20:00,77.03,77.08,76.93,77.06,69400.0,71.5655,71.6119,71.4726,71.5933,69400.0
2022-03-02 13:30:00,77.06,77.37,77.06,77.31,109598.0,71.5933,71.8813,71.5933,71.8256,109598.0
2022-03-02 13:40:00,77.32,77.35,77.2,77.24,61123.0,71.8349,71.8628,71.7234,71.7606,61123.0
2022-03-02 13:50:00,77.24,77.52,77.2,77.5,67187.0,71.7606,72.0207,71.7234,72.0021,67187.0
2022-03-02 14:00:00,77.5,77.53,77.42,77.47,81287.0,72.0021,72.03,71.9278,71.9742,81287.0
2022-03-02 14:10:00,77.48,77.54,77.32,77.36,70126.0,71.9835,72.0393,71.8349,71.8721,70126.0
2022-03-02 14:20:00,77.37,77.58,77.35,77.54,102852.0,71.8813,72.0764,71.8628,72.0393,102852.0
2022-03-02 14:30:00,77.55,77.57,77.43,77.54,93769.0,72.0486,72.0672,71.9371,72.0393,93769.0
2022-03-02 14:40:00,77.55,77.62,77.54,77.6,89507.0,72.0486,72.1136,72.0393,72.095,89507.0
2022-03-02 14:50:00,77.6,77.69,77.35,77.41,171920.0,72.095,72.1786,71.8628,71.9185,171920.0
2022-03-02 15:00:00,77.41,77.65,77.36,77.64,155009.0,71.9185,72.1415,71.8721,72.1322,155009.0
2022-03-02 15:10:00,77.63,77.7,77.57,77.66,117044.0,72.1229,72.1879,72.0672,72.1508,117044.0
2022-03-02 15:20:00,77.65,77.73,77.57,77.72,121937.0,72.1415,72.2158,72.0672,72.2065,121937.0
2022-03-02 15:30:00,77.73,77.75,77.28,77.28,158377.0,72.2158,72.2344,71.7977,71.7977,158377.0
2022-03-02 15:40:00,77.28,77.37,77.2,77.24,228105.0,71.7977,71.8813,71.7234,71.7606,228105.0
2022-03-02 15:50:00,77.25,77.43,76.88,76.98,446206.0,71.7699,71.9371,71.4261,71.519,446206.0
2022-03-03 09:30:00,76.87,77.74,76.71,77.35,345884.0,71.4168,72.2251,71.2682,71.8628,345884.0
2022-03-03 09:40:00,77.36,77.9,77.19,77.82,147160.0,71.8721,72.3737,71.7141,72.2994,147160.0
2022-03-03 09:50:00,77.79,77.9,77.41,77.44,99378.0,72.2715,72.3737,71.9185,71.9464,99378.0
2022-03-03 10:00:00,77.45,77.76,77.36,77.75,81739.0,71.9557,72.2437,71.8721,72.2344,81739.0
2022-03-03 10:10:00,77.77,78.4,77.68,78.4,83665.0,72.253,72.8383,72.1693,72.8383,83665.0
2022-03-03 10:20:00,78.37,78.46,78.23,78.37,82892.0,72.8104,72.894,72.6803,72.8104,82892.0
2022-03-03 10:30:00,78.35,78.41,77.85,77.86,95753.0,72.7918,72.8476,72.3273,72.3366,95753.0
2022-03-03 10:40:00,77.87,77.96,77.63,77.81,114132.0,72.3459,72.4295,72.1229,72.2901,114132.0
2022-03-03 10:50:00,77.81,77.82,77.46,77.5,87716.0,72.2901,72.2994,71.965,72.0021,87716.0
2022-03-03 11:00:00,77.5,77.55,77.26,77.37,89556.0,72.0021,72.0486,71.7791,71.8813,89556.0
2022-03-03 11:10:00,77.36,77.46,77.15,77.26,74996.0,71.8721,71.965,71.6769,71.7791,74996.0
2022-03-03 11:20:00,77.27,77.59,77.26,77.42,87934.0,71.7884,72.0857,71.7791,71.9278,87934.0
2022-03-03 11:30:00,77.44,77.46,76.94,77.0,70328.0,71.9464,71.965,71.4818,71.5376,70328.0
2022-03-03 11:40:00,77.01,77.18,76.79,76.81,99041.0,71.5469,71.7048,71.3425,71.3611,99041.0
2022-03-03 11:50:00,76.81,76.92,76.68,76.8,85876.0,71.3611,71.4633,71.2403,71.3518,85876.0
2022-03-03 12:00:00,76.78,76.93,76.69,76.91,60283.0,71.3332,71.4726,71.2496,71.454,60283.0
2022-03-03 12:10:00,76.91,76.91,76.81,76.83,55980.0,71.454,71.454,71.3611,71.3796,55980.0
2022-03-03 12:20:00,76.84,76.88,76.65,76.69,74489.0,71.3889,71.4261,71.2124,71.2496,74489.0
2022-03-03 12:30:00,76.68,77.25,76.65,76.96,101285.0,71.2403,71.7699,71.2124,71.5004,101285.0
2022-03-03 12:40:00,76.95,77.06,76.91,76.91,63840.0,71.4911,71.5933,71.454,71.454,63840.0
2022-03-03 12:50:00,76.92,77.16,76.8,77.15,60562.0,71.4633,71.6862,71.3518,71.6769,60562.0
2022-03-03 13:00:00,77.14,77.28,77.02,77.16,52788.0,71.6677,71.7977,71.5562,71.6862,52788.0
2022-03-03 13:10:00,77.15,77.45,77.11,77.42,104549.0,71.6769,71.9557,71.6398,71.9278,104549.0
2022-03-03 13:20:00,77.4,77.56,77.37,77.53,61681.0,71.9092,72.0579,71.8813,72.03,61681.0
2022-03-03 13:30:00,77.52,77.75,77.36,77.7,93779.0,72.0207,72.2344,71.8721,72.1879,93779.0
2022-03-03 13:40:00,77.69,77.71,77.48,77.56,74571.0,72.1786,72.1972,71.9835,72.0579,74571.0
2022-03-03 13:50:00,77.57,77.63,77.5,77.53,45139.0,72.0672,72.1229,72.0021,72.03,45139.0
2022-03-03 14:00:00,77.53,77.68,77.53,77.57,59290.0,72.03,72.1693,72.03,72.0672,59290.0
2022-03-03 14:10:00,77.58,77.73,77.52,77.61,71826.0,72.0764,72.2158,72.0207,72.1043,71826.0
2022-03-03 14:20:00,77.59,77.62,77.41,77.58,57763.0,72.0857,72.1136,71.9185,72.0764,57763.0
2022-03-03 14:30:00,77.58,77.64,77.48,77.59,46670.0,72.0764,72.1322,71.9835,72.0857,46670.0
2022-03-03 14:40:00,77.58,77.63,77.3,77.3,73110.0,72.0764,72.1229,71.8163,71.8163,73110.0
2022-03-03 14:50:00,77.3,77.31,77.11,77.15,63656.0,71.8163,71.8256,71.6398,71.6769,63656.0
2022-03-03 15:00:00,77.14,77.15,76.79,76.88,77392.0,71.6677,71.6769,71.3425,71.4261,77392.0
2022-03-03 15:10:00,76.88,77.28,76.82,77.21,57090.0,71.4261,71.7977,71.3704,71.7327,57090.0
2022-03-03 15:20:00,77.2,77.43,77.12,77.43,85210.0,71.7234,71.9371,71.6491,71.9371,85210.0
2022-03-03 15:30:00,77.42,77.44,77.04,77.19,135355.0,71.9278,71.9464,71.5748,71.7141,135355.0
2022-03-03 15:40:00,77.19,77.23,77.0,77.22,162497.0,71.7141,71.7513,71.5376,71.742,162497.0
2022-03-03 15:50:00,77.21,77.41,77.12,77.39,387388.0,71.7327,71.9185,71.6491,71.8999,387388.0
2022-03-04 09:30:00,76.36,77.25,76.36,77.09,233870.0,70.943,71.7699,70.943,71.6212,233870.0
2022-03-04 09:40:00,77.07,77.28,76.8,77.26,141950.0,71.6026,71.7977,71.3518,71.7791,141950.0
2022-03-04 09:50:00,77.23,77.53,77.15,77.21,91481.0,71.7513,72.03,71.6769,71.7327,91481.0
2022-03-04 10:00:00,77.28,77.31,76.89,77.16,104133.0,71.7977,71.8256,71.4354,71.6862,104133.0
2022-03-04 10:10:00,77.17,77.3,77.05,77.27,106861.0,71.6955,71.8163,71.584,71.7884,106861.0
2022-03-04 10:20:00,77.3,77.49,77.2,77.48,121166.0,71.8163,71.9928,71.7234,71.9835,121166.0
2022-03-04 10:30:00,77.46,77.6,77.25,77.39,111453.0,71.965,72.095,71.7699,71.8999,111453.0
2022-03-04 10:40:00,77.36,77.39,76.98,76.98,130438.0,71.8721,71.8999,71.519,71.519,130438.0
2022-03-04 10:50:00,77.0,77.08,76.9,76.98,83999.0,71.5376,71.6119,71.4447,71.519,83999.0
2022-03-04 11:00:00,76.98,77.0,76.81,76.84,79692.0,71.519,71.5376,71.3611,71.3889,79692.0
2022-03-04 11:10:00,76.83,77.1,76.73,77.0,78057.0,71.3796,71.6305,71.2867,71.5376,78057.0
2022-03-04 11:20:00,77.0,77.08,76.82,76.82,70788.0,71.5376,71.6119,71.3704,71.3704,70788.0
2022-03-04 11:30:00,76.83,76.86,76.48,76.8,70515.0,71.3796,71.4075,71.0545,71.3518,70515.0
2022-03-04 11:40:00,76.79,77.02,76.73,76.99,66720.0,71.3425,71.5562,71.2867,71.5283,66720.0
2022-03-04 11:50:00,76.98,77.0,76.56,76.59,74118.0,71.519,71.5376,71.1288,71.1567,74118.0
2022-03-04 12:00:00,76.61,76.62,76.3,76.45,95927.0,71.1753,71.1845,70.8872,71.0266,95927.0
2022-03-04 12:10:00,76.46,76.58,76.33,76.38,92373.0,71.0359,71.1474,70.9151,70.9616,92373.0
2022-03-04 12:20:00,76.41,76.45,76.16,76.38,93282.0,70.9894,71.0266,70.7572,70.9616,93282.0
2022-03-04 12:30:00,76.39,76.61,76.31,76.6,77022.0,70.9709,71.1753,70.8965,71.166,77022.0
2022-03-04 12:40:00,76.6,76.82,76.56,76.81,78402.0,71.166,71.3704,71.1288,71.3611,78402.0
2022-03-04 12:50:00,76.8,76.94,76.75,76.87,67957.0,71.3518,71.4818,71.3053,71.4168,67957.0
2022-03-04 13:00:00,76.87,77.29,76.87,77.25,124223.0,71.4168,71.807,71.4168,71.7699,124223.0
2022-03-04 13:10:00,77.26,77.27,77.1,77.11,81690.0,71.7791,71.7884,71.6305,71.6398,81690.0
2022-03-04 13:20:00,77.1,77.24,76.99,77.02,69832.0,71.6305,71.7606,71.5283,71.5562,69832.0
2022-03-04 13:30:00,77.03,77.08,76.88,76.97,79822.0,71.5655,71.6119,71.4261,71.5097,79822.0
2022-03-04 13:40:00,76.97,76.97,76.77,76.81,68681.0,71.5097,71.5097,71.3239,71.3611,68681.0
2022-03-04 13:50:00,76.82,76.9,76.68,76.7,54376.0,71.3704,71.4447,71.2403,71.2589,54376.0
2022-03-04 14:00:00,76.71,76.98,76.69,76.91,75666.0,71.2682,71.519,71.2496,71.454,75666.0
2022-03-04 14:10:00,76.91,77.05,76.82,77.01,62110.0,71.454,71.584,71.3704,71.5469,62110.0
2022-03-04 14:20:00,77.01,77.33,76.97,77.32,77943.0,71.5469,71.8442,71.5097,71.8349,77943.0
2022-03-04 14:30:00,77.31,77.44,77.24,77.35,103160.0,71.8256,71.9464,71.7606,71.8628,103160.0
2022-03-04 14:40:00,77.32,77.39,77.03,77.16,164249.0,71.8349,71.8999,71.5655,71.6862,164249.0
2022-03-04 14:50:00,77.15,77.31,77.13,77.17,104119.0,71.6769,71.8256,71.6584,71.6955,104119.0
2022-03-04 15:00:00,77.17,77.5,77.17,77.5,78945.0,71.6955,72.0021,71.6955,72.0021,78945.0
2022-03-04 15:10:00,77.5,77.53,77.27,77.42,84769.0,72.0021,72.03,71.7884,71.9278,84769.0
2022-03-04 15:20:00,77.43,77.77,77.39,77.75,200913.0,71.9371,72.253,71.8999,72.2344,200913.0
2022-03-04 15:30:00,77.73,77.75,77.47,77.5,136078.0,72.2158,72.2344,71.9742,72.0021,136078.0
2022-03-04 15:40:00,77.51,77.66,77.47,77.5,229789.0,72.0114,72.1508,71.9742,72.0021,229789.0
2022-03-04 15:50:00,77.52,77.75,77.49,77.72,558244.0,72.0207,72.2344,71.9928,72.2065,558244.0
2022-03-07 09:30:00,78.17,78.69,77.28,77.36,331154.0,72.6246,73.1077,71.7977,71.8721,331154.0
2022-03-07 09:40:00,77.4,77.49,76.25,76.29,223873.0,71.9092,71.9928,70.8408,70.878,223873.0
2022-03-07 09:50:00,76.3,76.91,75.99,76.64,207215.0,70.8872,71.454,70.5992,71.2031,207215.0
2022-03-07 10:00:00,76.62,77.64,76.49,77.44,240332.0,71.1845,72.1322,71.0638,71.9464,240332.0
2022-03-07 10:10:00,77.42,77.45,76.94,77.03,203058.0,71.9278,71.9557,71.4818,71.5655,203058.0
2022-03-07 10:20:00,77.0,77.12,76.19,76.2,269832.0,71.5376,71.6491,70.7851,70.7943,269832.0
2022-03-07 10:30:00,76.21,76.38,75.87,76.06,243786.0,70.8036,70.9616,70.4878,70.6643,243786.0
2022-03-07 10:40:00,76.05,76.22,75.13,75.13,261430.0,70.655,70.8129,69.8002,69.8002,261430.0
2022-03-07 10:50:00,75.15,75.26,74.88,75.08,180763.0,69.8188,69.921,69.568,69.7538,180763.0
2022-03-07 11:00:00,75.07,75.52,74.99,75.49,97946.0,69.7445,70.1626,69.6702,70.1347,97946.0
2022-03-07 11:10:00,75.5,75.69,75.42,75.49,174333.0,70.144,70.3205,70.0697,70.1347,174333.0
2022-03-07 11:20:00,75.48,75.74,75.41,75.7,191126.0,70.1254,70.367,70.0604,70.3298,191126.0
2022-03-07 11:30:00,75.72,75.78,75.48,75.74,167523.0,70.3484,70.4041,70.1254,70.367,167523.0
2022-03-07 11:40:00,75.73,75.79,75.32,75.39,107210.0,70.3577,70.4134,69.9768,70.0418,107210.0
2022-03-07 11:50:00,75.37,75.39,74.91,75.02,112992.0,70.0232,70.0418,69.5959,69.6981,112992.0
2022-03-07 12:00:00,75.02,75.07,74.55,74.71,144069.0,69.6981,69.7445,69.2614,69.41,144069.0
2022-03-07 12:10:00,74.72,74.73,73.95,73.95,114552.0,69.4193,69.4286,68.704,68.704,114552.0
2022-03-07 12:20:00,73.95,74.04,73.55,73.71,200918.0,68.704,68.7876,68.3323,68.481,200918.0
2022-03-07 12:30:00,73.7,73.81,73.57,73.76,114899.0,68.4717,68.5739,68.3509,68.5274,114899.0
2022-03-07 12:40:00,73.74,73.74,73.4,73.62,139134.0,68.5089,68.5089,68.193,68.3974,139134.0
2022-03-07 12:50:00,73.61,73.69,73.35,73.69,149056.0,68.3881,68.4624,68.1465,68.4624,149056.0
2022-03-07 13:00:00,73.69,74.32,73.63,74.29,134846.0,68.4624,69.0477,68.4067,69.0198,134846.0
2022-03-07 13:10:00,74.25,74.3,74.0,74.02,67469.0,68.9827,69.0291,68.7504,68.769,67469.0
2022-03-07 13:20:00,74.04,74.92,74.01,74.7,130733.0,68.7876,69.6051,68.7597,69.4008,130733.0
2022-03-07 13:30:00,74.72,75.11,74.71,75.02,89521.0,69.4193,69.7817,69.41,69.6981,89521.0
2022-03-07 13:40:00,75.01,75.12,74.58,74.76,150963.0,69.6888,69.791,69.2893,69.4565,150963.0
2022-03-07 13:50:00,74.78,74.98,74.71,74.94,92621.0,69.4751,69.6609,69.41,69.6237,92621.0
2022-03-07 14:00:00,74.95,75.06,74.8,74.97,89371.0,69.633,69.7352,69.4937,69.6516,89371.0
2022-03-07 14:10:00,74.96,75.13,74.72,74.75,91305.0,69.6423,69.8002,69.4193,69.4472,91305.0
2022-03-07 14:20:00,74.76,74.77,74.38,74.58,94578.0,69.4565,69.4658,69.1035,69.2893,94578.0
2022-03-07 14:30:00,74.59,74.59,74.31,74.46,80744.0,69.2986,69.2986,69.0384,69.1778,80744.0
2022-03-07 14:40:00,74.47,74.7,74.29,74.7,111585.0,69.1871,69.4008,69.0198,69.4008,111585.0
2022-03-07 14:50:00,74.68,74.71,74.3,74.37,133650.0,69.3822,69.41,69.0291,69.0942,133650.0
2022-03-07 15:00:00,74.39,74.43,74.24,74.31,103767.0,69.1127,69.1499,68.9734,69.0384,103767.0
2022-03-07 15:10:00,74.32,74.38,74.13,74.3,90221.0,69.0477,69.1035,68.8712,69.0291,90221.0
2022-03-07 15:20:00,74.31,74.55,74.3,74.47,138593.0,69.0384,69.2614,69.0291,69.1871,138593.0
2022-03-07 15:30:00,74.46,74.65,74.35,74.57,175227.0,69.1778,69.3543,69.0756,69.28,175227.0
2022-03-07 15:40:00,74.57,74.62,74.34,74.41,275996.0,69.28,69.3264,69.0663,69.1313,275996.0
2022-03-07 15:50:00,74.4,74.69,74.37,74.53,501336.0,69.122,69.3915,69.0942,69.2428,501336.0
2022-03-08 09:30:00,76.61,77.27,76.12,76.59,583140.0,71.1753,71.7884,70.72,71.1567,583140.0
2022-03-08 09:40:00,76.58,77.47,76.37,77.3,341049.0,71.1474,71.9742,70.9523,71.8163,341049.0
2022-03-08 09:50:00,77.29,77.43,76.99,77.14,265680.0,71.807,71.9371,71.5283,71.6677,265680.0
2022-03-08 10:00:00,77.14,77.48,77.04,77.13,316017.0,71.6677,71.9835,71.5748,71.6584,316017.0
2022-03-08 10:10:00,77.11,77.13,76.39,76.61,371927.0,71.6398,71.6584,70.9709,71.1753,371927.0
2022-03-08 10:20:00,76.59,76.94,76.49,76.85,236023.0,71.1567,71.4818,71.0638,71.3982,236023.0
2022-03-08 10:30:00,76.84,77.73,76.84,77.52,304378.0,71.3889,72.2158,71.3889,72.0207,304378.0
2022-03-08 10:40:00,77.53,78.33,77.49,77.59,273518.0,72.03,72.7732,71.9928,72.0857,273518.0
2022-03-08 10:50:00,77.56,77.79,77.41,77.78,172855.0,72.0579,72.2715,71.9185,72.2623,172855.0
2022-03-08 11:00:00,77.77,77.88,77.27,77.32,213410.0,72.253,72.3552,71.7884,71.8349,213410.0
2022-03-08 11:10:00,77.32,77.76,77.26,77.63,136725.0,71.8349,72.2437,71.7791,72.1229,136725.0
2022-03-08 11:20:00,77.64,77.64,76.94,77.06,138540.0,72.1322,72.1322,71.4818,71.5933,138540.0
2022-03-08 11:30:00,77.05,77.57,76.82,77.53,126348.0,71.584,72.0672,71.3704,72.03,126348.0
2022-03-08 11:40:00,77.54,78.07,77.39,77.97,82706.0,72.0393,72.5317,71.8999,72.4388,82706.0
2022-03-08 11:50:00,78.0,78.12,77.88,77.92,130235.0,72.4666,72.5781,72.3552,72.3923,130235.0
2022-03-08 12:00:00,77.93,78.22,77.86,78.17,86150.0,72.4016,72.671,72.3366,72.6246,86150.0
2022-03-08 12:10:00,78.2,78.26,77.43,77.52,135222.0,72.6525,72.7082,71.9371,72.0207,135222.0
2022-03-08 12:20:00,77.48,77.55,76.14,76.36,237737.0,71.9835,72.0486,70.7386,70.943,237737.0
2022-03-08 12:30:00,76.38,76.44,75.16,75.16,138343.0,70.9616,71.0173,69.8281,69.8281,138343.0
2022-03-08 12:40:00,75.21,76.17,75.15,75.82,126316.0,69.8746,70.7665,69.8188,70.4413,126316.0
2022-03-08 12:50:00,75.84,76.53,75.75,76.31,100536.0,70.4599,71.1009,70.3763,70.8965,100536.0
2022-03-08 13:00:00,76.32,76.73,76.29,76.57,109428.0,70.9058,71.2867,70.878,71.1381,109428.0
2022-03-08 13:10:00,76.61,76.91,76.55,76.73,152337.0,71.1753,71.454,71.1195,71.2867,152337.0
2022-03-08 13:20:00,76.7,76.9,76.5,76.62,138545.0,71.2589,71.4447,71.0731,71.1845,138545.0
2022-03-08 13:30:00,76.6,76.79,76.39,76.56,129294.0,71.166,71.3425,70.9709,71.1288,129294.0
2022-03-08 13:40:00,76.56,76.6,76.17,76.31,94998.0,71.1288,71.166,70.7665,70.8965,94998.0
2022-03-08 13:50:00,76.32,76.82,76.32,76.81,133978.0,70.9058,71.3704,70.9058,71.3611,133978.0
2022-03-08 14:00:00,76.79,76.8,76.44,76.5,98546.0,71.3425,71.3518,71.0173,71.0731,98546.0
2022-03-08 14:10:00,76.49,76.51,75.92,75.97,96707.0,71.0638,71.0823,70.5342,70.5807,96707.0
2022-03-08 14:20:00,75.98,76.51,75.93,76.51,86800.0,70.5899,71.0823,70.5435,71.0823,86800.0
2022-03-08 14:30:00,76.5,76.81,76.47,76.66,98558.0,71.0731,71.3611,71.0452,71.2217,98558.0
2022-03-08 14:40:00,76.66,76.85,76.52,76.76,100656.0,71.2217,71.3982,71.0916,71.3146,100656.0
2022-03-08 14:50:00,76.75,76.82,76.33,76.53,108195.0,71.3053,71.3704,70.9151,71.1009,108195.0
2022-03-08 15:00:00,76.52,76.96,76.52,76.91,152644.0,71.0916,71.5004,71.0916,71.454,152644.0
2022-03-08 15:10:00,76.92,77.03,76.76,76.8,104619.0,71.4633,71.5655,71.3146,71.3518,104619.0
2022-03-08 15:20:00,76.8,76.82,76.44,76.45,90080.0,71.3518,71.3704,71.0173,71.0266,90080.0
2022-03-08 15:30:00,76.44,76.45,76.16,76.4,157937.0,71.0173,71.0266,70.7572,70.9802,157937.0
2022-03-08 15:40:00,76.4,76.54,76.18,76.2,246060.0,70.9802,71.1102,70.7758,70.7943,246060.0
2022-03-08 15:50:00,76.18,76.39,76.13,76.22,571448.0,70.7758,70.9709,70.7293,70.8129,571448.0
2022-03-09 09:30:00,74.8,74.91,73.5,74.0,431143.0,69.4937,69.5959,68.2859,68.7504,431143.0
2022-03-09 09:40:00,73.93,74.71,73.88,74.61,202035.0,68.6854,69.41,68.6389,69.3171,202035.0
2022-03-09 09:50:00,74.64,75.32,74.57,75.26,179213.0,69.345,69.9768,69.28,69.921,179213.0
2022-03-09 10:00:00,75.25,75.77,75.14,75.61,192092.0,69.9117,70.3948,69.8095,70.2462,192092.0
2022-03-09 10:10:00,75.62,75.83,75.46,75.68,111027.0,70.2555,70.4506,70.1068,70.3112,111027.0
2022-03-09 10:20:00,75.71,75.82,75.38,75.71,99655.0,70.3391,70.4413,70.0325,70.3391,99655.0
2022-03-09 10:30:00,75.73,76.6,75.73,76.52,139340.0,70.3577,71.166,70.3577,71.0916,139340.0
2022-03-09 10:40:00,76.51,76.55,76.17,76.3,115954.0,71.0823,71.1195,70.7665,70.8872,115954.0
2022-03-09 10:50:00,76.31,76.55,76.31,76.47,95120.0,70.8965,71.1195,70.8965,71.0452,95120.0
2022-03-09 11:00:00,76.46,76.5,76.25,76.46,70437.0,71.0359,71.0731,70.8408,71.0359,70437.0
2022-03-09 11:10:00,76.47,76.87,76.46,76.83,126048.0,71.0452,71.4168,71.0359,71.3796,126048.0
2022-03-09 11:20:00,76.84,77.2,76.81,77.15,71354.0,71.3889,71.7234,71.3611,71.6769,71354.0
2022-03-09 11:30:00,77.11,77.28,76.94,76.95,119310.0,71.6398,71.7977,71.4818,71.4911,119310.0
2022-03-09 11:40:00,76.95,77.17,76.78,77.03,94640.0,71.4911,71.6955,71.3332,71.5655,94640.0
2022-03-09 11:50:00,77.02,77.08,76.78,76.99,64875.0,71.5562,71.6119,71.3332,71.5283,64875.0
2022-03-09 12:00:00,77.0,77.06,76.5,76.52,89705.0,71.5376,71.5933,71.0731,71.0916,89705.0
2022-03-09 12:10:00,76.53,76.8,76.3,76.78,76510.0,71.1009,71.3518,70.8872,71.3332,76510.0
2022-03-09 12:20:00,76.82,76.88,76.67,76.73,62309.0,71.3704,71.4261,71.231,71.2867,62309.0
2022-03-09 12:30:00,76.75,76.77,75.43,75.53,164054.0,71.3053,71.3239,70.079,70.1719,164054.0
2022-03-09 12:40:00,75.49,75.75,74.85,75.71,195138.0,70.1347,70.3763,69.5401,70.3391,195138.0
2022-03-09 12:50:00,75.69,75.72,75.15,75.27,153679.0,70.3205,70.3484,69.8188,69.9303,153679.0
2022-03-09 13:00:00,75.25,76.03,75.25,75.84,143930.0,69.9117,70.6364,69.9117,70.4599,143930.0
2022-03-09 13:10:00,75.83,75.85,75.54,75.59,105642.0,70.4506,70.4692,70.1812,70.2276,105642.0
2022-03-09 13:20:00,75.58,75.6,75.0,75.11,132762.0,70.2183,70.2369,69.6795,69.7817,132762.0
2022-03-09 13:30:00,75.1,75.3,75.03,75.28,98664.0,69.7724,69.9582,69.7073,69.9396,98664.0
2022-03-09 13:40:00,75.28,75.34,75.01,75.09,101976.0,69.9396,69.9954,69.6888,69.7631,101976.0
2022-03-09 13:50:00,75.09,75.09,74.71,74.79,114912.0,69.7631,69.7631,69.41,69.4844,114912.0
2022-03-09 14:00:00,74.78,74.95,74.6,74.69,110938.0,69.4751,69.633,69.3078,69.3915,110938.0
2022-03-09 14:10:00,74.7,75.02,74.53,74.98,108376.0,69.4008,69.6981,69.2428,69.6609,108376.0
2022-03-09 14:20:00,74.99,75.27,74.95,74.97,98458.0,69.6702,69.9303,69.633,69.6516,98458.0
2022-03-09 14:30:00,74.97,75.0,74.78,74.84,96141.0,69.6516,69.6795,69.4751,69.5308,96141.0
2022-03-09 14:40:00,74.83,75.14,74.78,75.09,81520.0,69.5215,69.8095,69.4751,69.7631,81520.0
2022-03-09 14:50:00,75.1,75.34,75.1,75.3,63558.0,69.7724,69.9954,69.7724,69.9582,63558.0
2022-03-09 15:00:00,75.31,75.41,75.02,75.25,85549.0,69.9675,70.0604,69.6981,69.9117,85549.0
2022-03-09 15:10:00,75.25,75.6,75.25,75.43,112521.0,69.9117,70.2369,69.9117,70.079,112521.0
2022-03-09 15:20:00,75.45,75.51,75.33,75.4,71382.0,70.0975,70.1533,69.9861,70.0511,71382.0
2022-03-09 15:30:00,75.41,75.57,75.35,75.43,142686.0,70.0604,70.209,70.0046,70.079,142686.0
2022-03-09 15:40:00,75.42,75.63,75.34,75.47,197204.0,70.0697,70.2648,69.9954,70.1161,197204.0
2022-03-09 15:50:00,75.48,75.65,75.33,75.43,462405.0,70.1254,70.2834,69.9861,70.079,462405.0
2022-03-10 09:30:00,76.04,76.7,76.01,76.3,286396.0,70.6457,71.2589,70.6178,70.8872,286396.0
2022-03-10 09:40:00,76.28,76.28,75.61,76.06,206093.0,70.8687,70.8687,70.2462,70.6643,206093.0
2022-03-10 09:50:00,76.06,76.26,75.36,76.15,228752.0,70.6643,70.8501,70.0139,70.7479,228752.0
2022-03-10 10:00:00,76.16,76.28,75.85,76.01,202740.0,70.7572,70.8687,70.4692,70.6178,202740.0
2022-03-10 10:10:00,76.01,76.35,75.62,75.94,148178.0,70.6178,70.9337,70.2555,70.5528,148178.0
2022-03-10 10:20:00,75.93,76.82,75.89,76.57,132618.0,70.5435,71.3704,70.5063,71.1381,132618.0
2022-03-10 10:30:00,76.6,77.08,76.6,76.77,90803.0,71.166,71.6119,71.166,71.3239,90803.0
2022-03-10 10:40:00,76.78,76.82,76.32,76.59,72242.0,71.3332,71.3704,70.9058,71.1567,72242.0
2022-03-10 10:50:00,76.57,76.75,76.43,76.59,75662.0,71.1381,71.3053,71.008,71.1567,75662.0
2022-03-10 11:00:00,76.62,76.84,76.55,76.76,65816.0,71.1845,71.3889,71.1195,71.3146,65816.0
2022-03-10 11:10:00,76.75,76.78,76.38,76.71,95227.0,71.3053,71.3332,70.9616,71.2682,95227.0
2022-03-10 11:20:00,76.7,77.28,76.65,77.22,91257.0,71.2589,71.7977,71.2124,71.742,91257.0
2022-03-10 11:30:00,77.18,77.63,77.18,77.2,128991.0,71.7048,72.1229,71.7048,71.7234,128991.0
2022-03-10 11:40:00,77.18,77.27,76.71,76.72,108934.0,71.7048,71.7884,71.2682,71.2775,108934.0
2022-03-10 11:50:00,76.72,76.82,76.57,76.61,64657.0,71.2775,71.3704,71.1381,71.1753,64657.0
2022-03-10 12:00:00,76.59,77.12,76.56,77.12,87690.0,71.1567,71.6491,71.1288,71.6491,87690.0
2022-03-10 12:10:00,77.12,77.47,77.07,77.16,99180.0,71.6491,71.9742,71.6026,71.6862,99180.0
2022-03-10 12:20:00,77.17,77.47,77.13,77.35,85438.0,71.6955,71.9742,71.6584,71.8628,85438.0
2022-03-10 12:30:00,77.34,77.35,76.88,76.88,58783.0,71.8535,71.8628,71.4261,71.4261,58783.0
2022-03-10 12:40:00,76.9,76.9,76.41,76.45,40837.0,71.4447,71.4447,70.9894,71.0266,40837.0
2022-03-10 12:50:00,76.45,76.69,76.4,76.47,51749.0,71.0266,71.2496,70.9802,71.0452,51749.0
2022-03-10 13:00:00,76.49,76.65,76.41,76.52,85950.0,71.0638,71.2124,70.9894,71.0916,85950.0
2022-03-10 13:10:00,76.52,76.79,76.51,76.66,43746.0,71.0916,71.3425,71.0823,71.2217,43746.0
2022-03-10 13:20:00,76.66,76.94,76.63,76.94,51928.0,71.2217,71.4818,71.1938,71.4818,51928.0
2022-03-10 13:30:00,76.93,77.02,76.87,76.96,87723.0,71.4726,71.5562,71.4168,71.5004,87723.0
2022-03-10 13:40:00,76.96,77.38,76.84,77.38,78486.0,71.5004,71.8906,71.3889,71.8906,78486.0
2022-03-10 13:50:00,77.37,77.56,77.33,77.45,101469.0,71.8813,72.0579,71.8442,71.9557,101469.0
2022-03-10 14:00:00,77.45,77.6,77.4,77.56,117063.0,71.9557,72.095,71.9092,72.0579,117063.0
2022-03-10 14:10:00,77.55,77.85,77.45,77.84,83045.0,72.0486,72.3273,71.9557,72.318,83045.0
2022-03-10 14:20:00,77.82,77.9,77.59,77.71,87708.0,72.2994,72.3737,72.0857,72.1972,87708.0
2022-03-10 14:30:00,77.74,78.04,77.74,78.03,136320.0,72.2251,72.5038,72.2251,72.4945,136320.0
2022-03-10 14:40:00,78.04,78.15,77.96,78.12,96893.0,72.5038,72.606,72.4295,72.5781,96893.0
2022-03-10 14:50:00,78.13,78.17,77.8,77.92,88787.0,72.5874,72.6246,72.2808,72.3923,88787.0
2022-03-10 15:00:00,77.92,77.95,77.67,77.71,57980.0,72.3923,72.4202,72.1601,72.1972,57980.0
2022-03-10 15:10:00,77.71,78.07,77.69,77.98,77960.0,72.1972,72.5317,72.1786,72.4481,77960.0
2022-03-10 15:20:00,77.99,78.25,77.99,78.09,145547.0,72.4574,72.6989,72.4574,72.5503,145547.0
2022-03-10 15:30:00,78.1,78.14,77.69,77.78,151158.0,72.5596,72.5967,72.1786,72.2623,151158.0
2022-03-10 15:40:00,77.79,77.87,77.64,77.79,221884.0,72.2715,72.3459,72.1322,72.2715,221884.0
2022-03-10 15:50:00,77.82,77.98,77.78,77.93,410059.0,72.2994,72.4481,72.2623,72.4016,410059.0
2022-03-11 09:30:00,77.36,79.36,77.36,79.23,334779.0,71.8721,73.7302,71.8721,73.6094,334779.0
2022-03-11 09:40:00,79.23,79.45,78.82,79.33,196913.0,73.6094,73.8138,73.2285,73.7023,196913.0
2022-03-11 09:50:00,79.31,79.93,79.22,79.81,314406.0,73.6837,74.2597,73.6001,74.1482,314406.0
2022-03-11 10:00:00,79.79,79.81,79.38,79.63,180089.0,74.1297,74.1482,73.7488,73.981,180089.0
2022-03-11 10:10:00,79.62,79.8,79.46,79.59,148270.0,73.9717,74.139,73.8231,73.9439,148270.0
2022-03-11 10:20:00,79.57,79.57,78.81,78.83,141262.0,73.9253,73.9253,73.2192,73.2378,141262.0
2022-03-11 10:30:00,78.81,78.94,78.4,78.41,72985.0,73.2192,73.34,72.8383,72.8476,72985.0
2022-03-11 10:40:00,78.39,78.42,78.13,78.38,94064.0,72.829,72.8569,72.5874,72.8197,94064.0
2022-03-11 10:50:00,78.4,78.52,78.1,78.48,137532.0,72.8383,72.9498,72.5596,72.9126,137532.0
2022-03-11 11:00:00,78.51,78.65,78.18,78.18,96288.0,72.9405,73.0705,72.6339,72.6339,96288.0
2022-03-11 11:10:00,78.17,78.32,77.99,78.17,88899.0,72.6246,72.7639,72.4574,72.6246,88899.0
2022-03-11 11:20:00,78.19,78.35,78.04,78.14,70781.0,72.6432,72.7918,72.5038,72.5967,70781.0
2022-03-11 11:30:00,78.15,78.42,78.08,78.34,64195.0,72.606,72.8569,72.541,72.7825,64195.0
2022-03-11 11:40:00,78.34,78.47,78.28,78.37,75604.0,72.7825,72.9033,72.7268,72.8104,75604.0
2022-03-11 11:50:00,78.36,78.52,78.0,78.04,74144.0,72.8011,72.9498,72.4666,72.5038,74144.0
2022-03-11 12:00:00,78.04,78.13,77.92,78.12,65352.0,72.5038,72.5874,72.3923,72.5781,65352.0
2022-03-11 12:10:00,78.13,78.48,78.06,78.48,69283.0,72.5874,72.9126,72.5224,72.9126,69283.0
2022-03-11 12:20:00,78.5,78.59,78.47,78.5,55727.0,72.9312,73.0148,72.9033,72.9312,55727.0
2022-03-11 12:30:00,78.51,78.59,78.49,78.52,64495.0,72.9405,73.0148,72.9219,72.9498,64495.0
2022-03-11 12:40:00,78.53,78.67,78.5,78.53,72379.0,72.9591,73.0891,72.9312,72.9591,72379.0
2022-03-11 12:50:00,78.53,78.78,78.52,78.75,75094.0,72.9591,73.1913,72.9498,73.1634,75094.0
2022-03-11 13:00:00,78.78,78.96,78.68,78.96,73957.0,73.1913,73.3585,73.0984,73.3585,73957.0
2022-03-11 13:10:00,78.96,79.44,78.96,79.43,114934.0,73.3585,73.8045,73.3585,73.7952,114934.0
2022-03-11 13:20:00,79.42,79.51,79.33,79.46,99320.0,73.7859,73.8695,73.7023,73.8231,99320.0
2022-03-11 13:30:00,79.46,79.49,79.23,79.4,86753.0,73.8231,73.8509,73.6094,73.7673,86753.0
2022-03-11 13:40:00,79.41,79.53,79.27,79.27,75963.0,73.7766,73.8881,73.6466,73.6466,75963.0
2022-03-11 13:50:00,79.26,79.35,79.13,79.29,61292.0,73.6373,73.7209,73.5165,73.6651,61292.0
2022-03-11 14:00:00,79.28,79.45,79.22,79.35,52030.0,73.6558,73.8138,73.6001,73.7209,52030.0
2022-03-11 14:10:00,79.36,79.39,79.12,79.14,63391.0,73.7302,73.758,73.5072,73.5258,63391.0
2022-03-11 14:20:00,79.12,79.28,79.01,79.25,59899.0,73.5072,73.6558,73.405,73.628,59899.0
2022-03-11 14:30:00,79.22,79.35,79.2,79.31,61710.0,73.6001,73.7209,73.5815,73.6837,61710.0
2022-03-11 14:40:00,79.31,79.34,79.09,79.17,73822.0,73.6837,73.7116,73.4793,73.5536,73822.0
2022-03-11 14:50:00,79.17,79.19,78.97,79.06,66699.0,73.5536,73.5722,73.3678,73.4515,66699.0
2022-03-11 15:00:00,79.04,79.04,78.74,78.81,98234.0,73.4329,73.4329,73.1542,73.2192,98234.0
2022-03-11 15:10:00,78.81,78.92,78.77,78.91,68503.0,73.2192,73.3214,73.182,73.3121,68503.0
2022-03-11 15:20:00,78.91,78.96,78.76,78.76,94508.0,73.3121,73.3585,73.1727,73.1727,94508.0
2022-03-11 15:30:00,78.74,78.75,78.57,78.6,124590.0,73.1542,73.1634,72.9962,73.0241,124590.0
2022-03-11 15:40:00,78.59,78.62,78.48,78.48,141971.0,73.0148,73.0427,72.9126,72.9126,141971.0
2022-03-11 15:50:00,78.44,78.62,78.42,78.5,379953.0,72.8754,73.0427,72.8569,72.9312,379953.0
2022-03-14 09:30:00,77.69,78.7,77.24,77.3,264898.0,72.1786,73.117,71.7606,71.8163,264898.0
2022-03-14 09:40:00,77.27,77.42,76.7,76.78,212438.0,71.7884,71.9278,71.2589,71.3332,212438.0
2022-03-14 09:50:00,76.78,76.89,76.04,76.6,189145.0,71.3332,71.4354,70.6457,71.166,189145.0
2022-03-14 10:00:00,76.56,76.88,76.16,76.69,137719.0,71.1288,71.4261,70.7572,71.2496,137719.0
2022-03-14 10:10:00,76.69,76.89,76.52,76.75,185692.0,71.2496,71.4354,71.0916,71.3053,185692.0
2022-03-14 10:20:00,76.8,77.59,76.72,77.37,151031.0,71.3518,72.0857,71.2775,71.8813,151031.0
2022-03-14 10:30:00,77.37,77.65,77.23,77.39,92272.0,71.8813,72.1415,71.7513,71.8999,92272.0
2022-03-14 10:40:00,77.4,77.69,77.21,77.69,88863.0,71.9092,72.1786,71.7327,72.1786,88863.0
2022-03-14 10:50:00,77.69,77.91,77.48,77.88,124770.0,72.1786,72.383,71.9835,72.3552,124770.0
2022-03-14 11:00:00,77.86,77.94,77.51,77.66,105921.0,72.3366,72.4109,72.0114,72.1508,105921.0
2022-03-14 11:10:00,77.67,78.08,77.63,77.68,123461.0,72.1601,72.541,72.1229,72.1693,123461.0
2022-03-14 11:20:00,77.67,77.7,77.26,77.3,75921.0,72.1601,72.1879,71.7791,71.8163,75921.0
2022-03-14 11:30:00,77.29,77.47,77.11,77.12,96471.0,71.807,71.9742,71.6398,71.6491,96471.0
2022-03-14 11:40:00,77.13,77.21,76.78,76.84,77443.0,71.6584,71.7327,71.3332,71.3889,77443.0
2022-03-14 11:50:00,76.85,76.85,76.57,76.72,62723.0,71.3982,71.3982,71.1381,71.2775,62723.0
2022-03-14 12:00:00,76.75,76.99,76.6,76.99,73862.0,71.3053,71.5283,71.166,71.5283,73862.0
2022-03-14 12:10:00,76.97,77.3,76.93,77.28,99286.0,71.5097,71.8163,71.4726,71.7977,99286.0
2022-03-14 12:20:00,77.25,77.25,76.93,77.07,64471.0,71.7699,71.7699,71.4726,71.6026,64471.0
2022-03-14 12:30:00,77.06,77.3,77.04,77.26,68295.0,71.5933,71.8163,71.5748,71.7791,68295.0
2022-03-14 12:40:00,77.26,77.32,77.03,77.09,70536.0,71.7791,71.8349,71.5655,71.6212,70536.0
2022-03-14 12:50:00,77.1,77.11,76.86,76.89,104973.0,71.6305,71.6398,71.4075,71.4354,104973.0
2022-03-14 13:00:00,76.9,77.02,76.87,76.96,72755.0,71.4447,71.5562,71.4168,71.5004,72755.0
2022-03-14 13:10:00,76.97,77.0,76.76,77.0,64495.0,71.5097,71.5376,71.3146,71.5376,64495.0
2022-03-14 13:20:00,76.99,77.07,76.69,76.75,67795.0,71.5283,71.6026,71.2496,71.3053,67795.0
2022-03-14 13:30:00,76.76,76.77,76.33,76.34,108327.0,71.3146,71.3239,70.9151,70.9244,108327.0
2022-03-14 13:40:00,76.34,76.5,76.18,76.26,101534.0,70.9244,71.0731,70.7758,70.8501,101534.0
2022-03-14 13:50:00,76.27,76.31,75.99,76.08,71706.0,70.8594,70.8965,70.5992,70.6829,71706.0
2022-03-14 14:00:00,76.09,76.17,75.76,75.85,57759.0,70.6921,70.7665,70.3856,70.4692,57759.0
2022-03-14 14:10:00,75.86,75.9,75.72,75.73,59589.0,70.4785,70.5156,70.3484,70.3577,59589.0
2022-03-14 14:20:00,75.74,75.94,75.51,75.65,62702.0,70.367,70.5528,70.1533,70.2834,62702.0
2022-03-14 14:30:00,75.67,76.0,75.65,75.86,70373.0,70.3019,70.6085,70.2834,70.4785,70373.0
2022-03-14 14:40:00,75.87,75.95,75.68,75.7,81340.0,70.4878,70.5621,70.3112,70.3298,81340.0
2022-03-14 14:50:00,75.7,75.86,75.53,75.85,70318.0,70.3298,70.4785,70.1719,70.4692,70318.0
2022-03-14 15:00:00,75.86,76.14,75.81,75.91,80099.0,70.4785,70.7386,70.432,70.5249,80099.0
2022-03-14 15:10:00,75.89,76.11,75.84,76.0,87471.0,70.5063,70.7107,70.4599,70.6085,87471.0
2022-03-14 15:20:00,75.99,76.17,75.95,76.06,113255.0,70.5992,70.7665,70.5621,70.6643,113255.0
2022-03-14 15:30:00,76.06,76.13,75.89,76.1,154602.0,70.6643,70.7293,70.5063,70.7014,154602.0
2022-03-14 15:40:00,76.1,76.5,76.1,76.39,224751.0,70.7014,71.0731,70.7014,70.9709,224751.0
2022-03-14 15:50:00,76.39,76.69,76.26,76.66,449138.0,70.9709,71.2496,70.8501,71.2217,449138.0
2022-03-15 09:30:00,75.1,75.29,74.22,75.28,321301.0,69.7724,69.9489,68.9548,69.9396,321301.0
2022-03-15 09:40:00,75.29,75.32,74.32,74.42,211097.0,69.9489,69.9768,69.0477,69.1406,211097.0
2022-03-15 09:50:00,74.42,74.48,73.9,74.08,218909.0,69.1406,69.1964,68.6575,68.8247,218909.0
2022-03-15 10:00:00,74.07,74.24,73.65,73.68,209247.0,68.8154,68.9734,68.4252,68.4531,209247.0
2022-03-15 10:10:00,73.69,73.79,73.2,73.65,238832.0,68.4624,68.5553,68.0072,68.4252,238832.0
2022-03-15 10:20:00,73.66,74.47,73.63,74.2,184348.0,68.4345,69.1871,68.4067,68.9362,184348.0
2022-03-15 10:30:00,74.21,74.53,74.09,74.21,107784.0,68.9455,69.2428,68.834,68.9455,107784.0
2022-03-15 10:40:00,74.22,74.55,74.14,74.42,153830.0,68.9548,69.2614,68.8805,69.1406,153830.0
2022-03-15 10:50:00,74.42,74.43,73.76,73.78,73318.0,69.1406,69.1499,68.5274,68.546,73318.0
2022-03-15 11:00:00,73.79,73.81,73.37,73.5,107299.0,68.5553,68.5739,68.1651,68.2859,107299.0
2022-03-15 11:10:00,73.52,73.54,73.17,73.54,116781.0,68.3045,68.323,67.9793,68.323,116781.0
2022-03-15 11:20:00,73.55,73.68,73.32,73.57,80327.0,68.3323,68.4531,68.1186,68.3509,80327.0
2022-03-15 11:30:00,73.57,73.79,73.44,73.77,95392.0,68.3509,68.5553,68.2301,68.5367,95392.0
2022-03-15 11:40:00,73.79,74.45,73.74,74.17,112117.0,68.5553,69.1685,68.5089,68.9084,112117.0
2022-03-15 11:50:00,74.2,74.85,74.09,74.81,184563.0,68.9362,69.5401,68.834,69.5029,184563.0
2022-03-15 12:00:00,74.75,74.79,74.3,74.4,113264.0,69.4472,69.4844,69.0291,69.122,113264.0
2022-03-15 12:10:00,74.43,74.77,74.41,74.7,56349.0,69.1499,69.4658,69.1313,69.4008,56349.0
2022-03-15 12:20:00,74.69,75.29,74.65,75.21,62467.0,69.3915,69.9489,69.3543,69.8746,62467.0
2022-03-15 12:30:00,75.2,75.29,74.99,75.1,250833.0,69.8653,69.9489,69.6702,69.7724,250833.0
2022-03-15 12:40:00,75.08,75.16,74.56,74.61,87825.0,69.7538,69.8281,69.2707,69.3171,87825.0
2022-03-15 12:50:00,74.62,74.81,74.53,74.8,61327.0,69.3264,69.5029,69.2428,69.4937,61327.0
2022-03-15 13:00:00,74.81,75.23,74.81,74.93,80066.0,69.5029,69.8932,69.5029,69.6144,80066.0
2022-03-15 13:10:00,74.91,74.93,74.35,74.4,77962.0,69.5959,69.6144,69.0756,69.122,77962.0
2022-03-15 13:20:00,74.41,74.74,74.29,74.44,77067.0,69.1313,69.4379,69.0198,69.1592,77067.0
2022-03-15 13:30:00,74.44,74.51,74.31,74.43,65170.0,69.1592,69.2242,69.0384,69.1499,65170.0
2022-03-15 13:40:00,74.4,74.74,74.39,74.72,62340.0,69.122,69.4379,69.1127,69.4193,62340.0
2022-03-15 13:50:00,74.73,74.85,74.58,74.65,72152.0,69.4286,69.5401,69.2893,69.3543,72152.0
2022-03-15 14:00:00,74.62,74.8,74.52,74.72,62679.0,69.3264,69.4937,69.2335,69.4193,62679.0
2022-03-15 14:10:00,74.71,74.76,74.3,74.33,52621.0,69.41,69.4565,69.0291,69.057,52621.0
2022-03-15 14:20:00,74.32,74.52,74.15,74.48,114433.0,69.0477,69.2335,68.8898,69.1964,114433.0
2022-03-15 14:30:00,74.5,74.74,74.35,74.61,59568.0,69.2149,69.4379,69.0756,69.3171,59568.0
2022-03-15 14:40:00,74.62,74.8,74.58,74.78,54014.0,69.3264,69.4937,69.2893,69.4751,54014.0
2022-03-15 14:50:00,74.79,74.89,74.64,74.81,78138.0,69.4844,69.5773,69.345,69.5029,78138.0
2022-03-15 15:00:00,74.81,74.82,74.63,74.7,95160.0,69.5029,69.5122,69.3357,69.4008,95160.0
2022-03-15 15:10:00,74.71,74.88,74.71,74.8,78443.0,69.41,69.568,69.41,69.4937,78443.0
2022-03-15 15:20:00,74.8,74.87,74.57,74.61,97087.0,69.4937,69.5587,69.28,69.3171,97087.0
2022-03-15 15:30:00,74.61,74.69,74.35,74.42,209229.0,69.3171,69.3915,69.0756,69.1406,209229.0
2022-03-15 15:40:00,74.43,74.47,74.23,74.36,318741.0,69.1499,69.1871,68.9641,69.0849,318741.0
2022-03-15 15:50:00,74.35,74.66,74.28,74.41,699104.0,69.0756,69.3636,69.0105,69.1313,699104.0
2022-03-16 09:30:00,75.16,75.67,74.68,75.56,263838.0,69.8281,70.3019,69.3822,70.1997,263838.0
2022-03-16 09:40:00,75.61,75.63,74.75,74.75,130146.0,70.2462,70.2648,69.4472,69.4472,130146.0
2022-03-16 09:50:00,74.77,75.27,74.67,75.23,136521.0,69.4658,69.9303,69.3729,69.8932,136521.0
2022-03-16 10:00:00,75.26,75.49,75.04,75.41,124596.0,69.921,70.1347,69.7166,70.0604,124596.0
2022-03-16 10:10:00,75.43,75.8,75.38,75.53,153523.0,70.079,70.4227,70.0325,70.1719,153523.0
2022-03-16 10:20:00,75.54,75.88,75.34,75.44,124882.0,70.1812,70.497,69.9954,70.0883,124882.0
2022-03-16 10:30:00,75.4,75.63,75.1,75.35,141191.0,70.0511,70.2648,69.7724,70.0046,141191.0
2022-03-16 10:40:00,75.3,75.68,75.3,75.52,118248.0,69.9582,70.3112,69.9582,70.1626,118248.0
2022-03-16 10:50:00,75.5,75.79,75.4,75.79,81271.0,70.144,70.4134,70.0511,70.4134,81271.0
2022-03-16 11:00:00,75.84,76.0,75.62,75.78,105421.0,70.4599,70.6085,70.2555,70.4041,105421.0
2022-03-16 11:10:00,75.76,75.88,75.65,75.81,78821.0,70.3856,70.497,70.2834,70.432,78821.0
2022-03-16 11:20:00,75.83,75.85,75.35,75.45,109553.0,70.4506,70.4692,70.0046,70.0975,109553.0
2022-03-16 11:30:00,75.43,75.47,75.21,75.33,55765.0,70.079,70.1161,69.8746,69.9861,55765.0
2022-03-16 11:40:00,75.29,75.34,75.05,75.09,67800.0,69.9489,69.9954,69.7259,69.7631,67800.0
2022-03-16 11:50:00,75.09,75.45,75.06,75.35,60062.0,69.7631,70.0975,69.7352,70.0046,60062.0
2022-03-16 12:00:00,75.34,75.54,75.21,75.42,67116.0,69.9954,70.1812,69.8746,70.0697,67116.0
2022-03-16 12:10:00,75.43,75.47,75.31,75.35,51634.0,70.079,70.1161,69.9675,70.0046,51634.0
2022-03-16 12:20:00,75.35,75.37,75.2,75.3,51747.0,70.0046,70.0232,69.8653,69.9582,51747.0
2022-03-16 12:30:00,75.27,75.41,75.23,75.34,47029.0,69.9303,70.0604,69.8932,69.9954,47029.0
2022-03-16 12:40:00,75.33,75.42,75.28,75.33,52926.0,69.9861,70.0697,69.9396,69.9861,52926.0
2022-03-16 12:50:00,75.34,75.49,75.29,75.47,42287.0,69.9954,70.1347,69.9489,70.1161,42287.0
2022-03-16 13:00:00,75.46,75.53,75.2,75.2,46313.0,70.1068,70.1719,69.8653,69.8653,46313.0
2022-03-16 13:10:00,75.2,75.22,75.06,75.09,45102.0,69.8653,69.8839,69.7352,69.7631,45102.0
2022-03-16 13:20:00,75.08,75.27,75.0,75.23,71572.0,69.7538,69.9303,69.6795,69.8932,71572.0
2022-03-16 13:30:00,75.21,75.37,75.21,75.29,39580.0,69.8746,70.0232,69.8746,69.9489,39580.0
2022-03-16 13:40:00,75.28,75.43,75.26,75.32,58516.0,69.9396,70.079,69.921,69.9768,58516.0
2022-03-16 13:50:00,75.31,75.39,75.25,75.27,52837.0,69.9675,70.0418,69.9117,69.9303,52837.0
2022-03-16 14:00:00,75.27,75.39,74.8,74.82,95275.0,69.9303,70.0418,69.4937,69.5122,95275.0
2022-03-16 14:10:00,74.8,75.08,74.8,75.04,76735.0,69.4937,69.7538,69.4937,69.7166,76735.0
2022-03-16 14:20:00,75.06,75.08,74.6,74.62,63425.0,69.7352,69.7538,69.3078,69.3264,63425.0
2022-03-16 14:30:00,74.62,74.68,74.24,74.68,108160.0,69.3264,69.3822,68.9734,69.3822,108160.0
2022-03-16 14:40:00,74.68,74.94,74.65,74.73,110682.0,69.3822,69.6237,69.3543,69.4286,110682.0
2022-03-16 14:50:00,74.74,74.8,74.41,74.42,106093.0,69.4379,69.4937,69.1313,69.1406,106093.0
2022-03-16 15:00:00,74.43,74.77,74.41,74.42,106010.0,69.1499,69.4658,69.1313,69.1406,106010.0
2022-03-16 15:10:00,74.41,74.71,74.4,74.65,99863.0,69.1313,69.41,69.122,69.3543,99863.0
2022-03-16 15:20:00,74.66,74.92,74.66,74.78,106128.0,69.3636,69.6051,69.3636,69.4751,106128.0
2022-03-16 15:30:00,74.79,74.87,74.67,74.84,112907.0,69.4844,69.5587,69.3729,69.5308,112907.0
2022-03-16 15:40:00,74.83,74.93,74.68,74.75,148699.0,69.5215,69.6144,69.3822,69.4472,148699.0
2022-03-16 15:50:00,74.76,74.93,74.68,74.89,361805.0,69.4565,69.6144,69.3822,69.5773,361805.0
2022-03-17 09:30:00,75.75,76.27,75.62,76.18,247855.0,70.3763,70.8594,70.2555,70.7758,247855.0
2022-03-17 09:40:00,76.18,76.66,75.97,76.25,156228.0,70.7758,71.2217,70.5807,70.8408,156228.0
2022-03-17 09:50:00,76.25,76.28,75.86,76.03,96876.0,70.8408,70.8687,70.4785,70.6364,96876.0
2022-03-17 10:00:00,76.06,76.18,75.74,76.07,124569.0,70.6643,70.7758,70.367,70.6736,124569.0
2022-03-17 10:10:00,76.05,76.61,75.99,76.37,111168.0,70.655,71.1753,70.5992,70.9523,111168.0
2022-03-17 10:20:00,76.34,76.39,76.12,76.16,84624.0,70.9244,70.9709,70.72,70.7572,84624.0
2022-03-17 10:30:00,76.17,76.37,75.94,76.06,114755.0,70.7665,70.9523,70.5528,70.6643,114755.0
2022-03-17 10:40:00,76.07,76.11,75.8,75.84,104372.0,70.6736,70.7107,70.4227,70.4599,104372.0
2022-03-17 10:50:00,75.85,75.9,75.58,75.84,126272.0,70.4692,70.5156,70.2183,70.4599,126272.0
2022-03-17 11:00:00,75.82,75.95,75.76,75.77,78024.0,70.4413,70.5621,70.3856,70.3948,78024.0
2022-03-17 11:10:00,75.79,76.05,75.78,76.0,62303.0,70.4134,70.655,70.4041,70.6085,62303.0
2022-03-17 11:20:00,76.03,76.18,75.97,76.18,63709.0,70.6364,70.7758,70.5807,70.7758,63709.0
2022-03-17 11:30:00,76.18,76.25,76.08,76.2,56317.0,70.7758,70.8408,70.6829,70.7943,56317.0
2022-03-17 11:40:00,76.2,76.51,76.2,76.47,75371.0,70.7943,71.0823,70.7943,71.0452,75371.0
2022-03-17 11:50:00,76.48,76.73,76.43,76.64,85772.0,71.0545,71.2867,71.008,71.2031,85772.0
2022-03-17 12:00:00,76.65,76.74,76.57,76.73,65142.0,71.2124,71.296,71.1381,71.2867,65142.0
2022-03-17 12:10:00,76.73,76.84,76.64,76.66,177593.0,71.2867,71.3889,71.2031,71.2217,177593.0
2022-03-17 12:20:00,76.66,76.95,76.65,76.86,92437.0,71.2217,71.4911,71.2124,71.4075,92437.0
2022-03-17 12:30:00,76.88,76.88,76.47,76.67,102293.0,71.4261,71.4261,71.0452,71.231,102293.0
2022-03-17 12:40:00,76.68,76.79,76.63,76.68,69963.0,71.2403,71.3425,71.1938,71.2403,69963.0
2022-03-17 12:50:00,76.66,76.74,76.59,76.65,76308.0,71.2217,71.296,71.1567,71.2124,76308.0
2022-03-17 13:00:00,76.65,76.87,76.59,76.83,77167.0,71.2124,71.4168,71.1567,71.3796,77167.0
2022-03-17 13:10:00,76.83,76.86,76.75,76.77,60862.0,71.3796,71.4075,71.3053,71.3239,60862.0
2022-03-17 13:20:00,76.77,76.82,76.66,76.7,72229.0,71.3239,71.3704,71.2217,71.2589,72229.0
2022-03-17 13:30:00,76.71,76.83,76.54,76.75,84704.0,71.2682,71.3796,71.1102,71.3053,84704.0
2022-03-17 13:40:00,76.77,76.85,76.71,76.74,76149.0,71.3239,71.3982,71.2682,71.296,76149.0
2022-03-17 13:50:00,76.74,76.8,76.6,76.61,73426.0,71.296,71.3518,71.166,71.1753,73426.0
2022-03-17 14:00:00,76.61,76.63,76.45,76.58,93355.0,71.1753,71.1938,71.0266,71.1474,93355.0
2022-03-17 14:10:00,76.57,76.59,76.46,76.54,68453.0,71.1381,71.1567,71.0359,71.1102,68453.0
2022-03-17 14:20:00,76.53,76.79,76.53,76.61,150339.0,71.1009,71.3425,71.1009,71.1753,150339.0
2022-03-17 14:30:00,76.59,76.71,76.57,76.67,84511.0,71.1567,71.2682,71.1381,71.231,84511.0
2022-03-17 14:40:00,76.66,76.84,76.6,76.83,91969.0,71.2217,71.3889,71.166,71.3796,91969.0
2022-03-17 14:50:00,76.83,76.98,76.81,76.94,110860.0,71.3796,71.519,71.3611,71.4818,110860.0
2022-03-17 15:00:00,76.94,77.04,76.91,76.94,97548.0,71.4818,71.5748,71.454,71.4818,97548.0
2022-03-17 15:10:00,76.95,76.98,76.77,76.92,102962.0,71.4911,71.519,71.3239,71.4633,102962.0
2022-03-17 15:20:00,76.93,77.11,76.87,77.06,130036.0,71.4726,71.6398,71.4168,71.5933,130036.0
2022-03-17 15:30:00,77.06,77.12,77.02,77.08,112533.0,71.5933,71.6491,71.5562,71.6119,112533.0
2022-03-17 15:40:00,77.08,77.25,77.07,77.13,178273.0,71.6119,71.7699,71.6026,71.6584,178273.0
2022-03-17 15:50:00,77.12,77.16,76.82,77.15,443398.0,71.6491,71.6862,71.3704,71.6769,443398.0
2022-03-18 09:30:00,77.11,77.33,76.6,76.77,1117540.0,71.6398,71.8442,71.166,71.3239,1117540.0
2022-03-18 09:40:00,76.75,77.03,76.37,76.53,111326.0,71.3053,71.5655,70.9523,71.1009,111326.0
2022-03-18 09:50:00,76.54,76.56,76.15,76.17,99410.0,71.1102,71.1288,70.7479,70.7665,99410.0
2022-03-18 10:00:00,76.16,76.63,76.06,76.52,95069.0,70.7572,71.1938,70.6643,71.0916,95069.0
2022-03-18 10:10:00,76.49,76.56,76.1,76.18,90241.0,71.0638,71.1288,70.7014,70.7758,90241.0
2022-03-18 10:20:00,76.19,76.58,76.09,76.43,104832.0,70.7851,71.1474,70.6921,71.008,104832.0
2022-03-18 10:30:00,76.43,76.75,76.43,76.65,121401.0,71.008,71.3053,71.008,71.2124,121401.0
2022-03-18 10:40:00,76.64,77.01,76.61,76.89,111964.0,71.2031,71.5469,71.1753,71.4354,111964.0
2022-03-18 10:50:00,76.86,77.12,76.81,77.02,91671.0,71.4075,71.6491,71.3611,71.5562,91671.0
2022-03-18 11:00:00,77.0,77.04,76.7,77.03,109183.0,71.5376,71.5748,71.2589,71.5655,109183.0
2022-03-18 11:10:00,77.02,77.18,76.91,77.12,94318.0,71.5562,71.7048,71.454,71.6491,94318.0
2022-03-18 11:20:00,77.11,77.15,76.99,77.03,58141.0,71.6398,71.6769,71.5283,71.5655,58141.0
2022-03-18 11:30:00,77.06,77.39,77.04,77.1,74193.0,71.5933,71.8999,71.5748,71.6305,74193.0
2022-03-18 11:40:00,77.13,77.23,77.04,77.11,37801.0,71.6584,71.7513,71.5748,71.6398,37801.0
2022-03-18 11:50:00,77.11,77.39,77.1,77.39,56651.0,71.6398,71.8999,71.6305,71.8999,56651.0
2022-03-18 12:00:00,77.37,77.52,77.16,77.44,71729.0,71.8813,72.0207,71.6862,71.9464,71729.0
2022-03-18 12:10:00,77.44,77.47,77.34,77.35,62933.0,71.9464,71.9742,71.8535,71.8628,62933.0
2022-03-18 12:20:00,77.37,77.54,77.31,77.48,72012.0,71.8813,72.0393,71.8256,71.9835,72012.0
2022-03-18 12:30:00,77.48,77.64,77.42,77.64,65257.0,71.9835,72.1322,71.9278,72.1322,65257.0
2022-03-18 12:40:00,77.62,77.65,77.52,77.62,68214.0,72.1136,72.1415,72.0207,72.1136,68214.0
2022-03-18 12:50:00,77.62,77.78,77.62,77.73,62494.0,72.1136,72.2623,72.1136,72.2158,62494.0
2022-03-18 13:00:00,77.74,77.93,77.73,77.86,54674.0,72.2251,72.4016,72.2158,72.3366,54674.0
2022-03-18 13:10:00,77.86,78.09,77.81,78.07,79944.0,72.3366,72.5503,72.2901,72.5317,79944.0
2022-03-18 13:20:00,78.08,78.26,78.05,78.25,72915.0,72.541,72.7082,72.5131,72.6989,72915.0
2022-03-18 13:30:00,78.25,78.26,78.08,78.19,84207.0,72.6989,72.7082,72.541,72.6432,84207.0
2022-03-18 13:40:00,78.19,78.27,78.07,78.26,89238.0,72.6432,72.7175,72.5317,72.7082,89238.0
2022-03-18 13:50:00,78.25,78.26,78.05,78.2,115334.0,72.6989,72.7082,72.5131,72.6525,115334.0
2022-03-18 14:00:00,78.2,78.24,77.98,78.01,83485.0,72.6525,72.6896,72.4481,72.4759,83485.0
2022-03-18 14:10:00,78.01,78.12,77.96,78.04,72116.0,72.4759,72.5781,72.4295,72.5038,72116.0
2022-03-18 14:20:00,78.04,78.05,77.93,77.99,75530.0,72.5038,72.5131,72.4016,72.4574,75530.0
2022-03-18 14:30:00,77.99,78.09,77.9,78.03,102319.0,72.4574,72.5503,72.3737,72.4945,102319.0
2022-03-18 14:40:00,78.02,78.06,77.94,78.04,83047.0,72.4852,72.5224,72.4109,72.5038,83047.0
2022-03-18 14:50:00,78.04,78.09,77.9,77.95,90303.0,72.5038,72.5503,72.3737,72.4202,90303.0
2022-03-18 15:00:00,77.96,78.25,77.96,78.23,94640.0,72.4295,72.6989,72.4295,72.6803,94640.0
2022-03-18 15:10:00,78.24,78.25,78.1,78.17,117818.0,72.6896,72.6989,72.5596,72.6246,117818.0
2022-03-18 15:20:00,78.19,78.4,78.18,78.21,136032.0,72.6432,72.8383,72.6339,72.6618,136032.0
2022-03-18 15:30:00,78.22,78.28,78.05,78.1,181222.0,72.671,72.7268,72.5131,72.5596,181222.0
2022-03-18 15:40:00,78.11,78.12,77.93,78.05,281883.0,72.5688,72.5781,72.4016,72.5131,281883.0
2022-03-18 15:50:00,78.03,78.38,77.94,78.31,747745.0,72.4945,72.8197,72.4109,72.7547,747745.0
2022-03-21 09:30:00,79.8,80.21,79.44,80.11,341219.0,74.139,74.5199,73.8045,74.427,341219.0
2022-03-21 09:40:00,80.13,80.22,79.53,79.88,107625.0,74.4455,74.5292,73.8881,74.2133,107625.0
2022-03-21 09:50:00,79.85,79.96,79.29,79.46,100484.0,74.1854,74.2876,73.6651,73.8231,100484.0
2022-03-21 10:00:00,79.42,79.68,79.17,79.36,96962.0,73.7859,74.0275,73.5536,73.7302,96962.0
2022-03-21 10:10:00,79.4,79.65,79.4,79.54,65883.0,73.7673,73.9996,73.7673,73.8974,65883.0
2022-03-21 10:20:00,79.53,79.66,79.39,79.5,67322.0,73.8881,74.0089,73.758,73.8602,67322.0
2022-03-21 10:30:00,79.51,79.53,79.25,79.43,71621.0,73.8695,73.8881,73.628,73.7952,71621.0
2022-03-21 10:40:00,79.4,79.68,79.34,79.66,59172.0,73.7673,74.0275,73.7116,74.0089,59172.0
2022-03-21 10:50:00,79.66,79.81,79.63,79.69,53270.0,74.0089,74.1482,73.981,74.0368,53270.0
2022-03-21 11:00:00,79.69,79.96,79.61,79.95,54086.0,74.0368,74.2876,73.9624,74.2783,54086.0
2022-03-21 11:10:00,79.95,79.95,79.71,79.85,72652.0,74.2783,74.2783,74.0553,74.1854,72652.0
2022-03-21 11:20:00,79.86,80.04,79.64,79.7,99195.0,74.1947,74.3619,73.9903,74.046,99195.0
2022-03-21 11:30:00,79.7,79.7,79.44,79.63,68943.0,74.046,74.046,73.8045,73.981,68943.0
2022-03-21 11:40:00,79.61,79.65,79.45,79.52,52286.0,73.9624,73.9996,73.8138,73.8788,52286.0
2022-03-21 11:50:00,79.51,79.7,79.48,79.7,47600.0,73.8695,74.046,73.8417,74.046,47600.0
2022-03-21 12:00:00,79.71,79.99,79.64,79.88,66932.0,74.0553,74.3155,73.9903,74.2133,66932.0
2022-03-21 12:10:00,79.88,79.96,79.83,79.92,46058.0,74.2133,74.2876,74.1668,74.2504,46058.0
2022-03-21 12:20:00,79.87,79.92,79.75,79.92,55808.0,74.204,74.2504,74.0925,74.2504,55808.0
2022-03-21 12:30:00,79.92,79.92,79.58,79.63,61372.0,74.2504,74.2504,73.9346,73.981,61372.0
2022-03-21 12:40:00,79.64,79.88,79.64,79.71,49561.0,73.9903,74.2133,73.9903,74.0553,49561.0
2022-03-21 12:50:00,79.71,79.77,79.45,79.59,62230.0,74.0553,74.1111,73.8138,73.9439,62230.0
2022-03-21 13:00:00,79.58,79.58,79.36,79.52,51371.0,73.9346,73.9346,73.7302,73.8788,51371.0
2022-03-21 13:10:00,79.53,79.56,79.21,79.21,48124.0,73.8881,73.916,73.5908,73.5908,48124.0
2022-03-21 13:20:00,79.23,79.49,79.23,79.45,48308.0,73.6094,73.8509,73.6094,73.8138,48308.0
2022-03-21 13:30:00,79.47,79.75,79.43,79.66,61269.0,73.8324,74.0925,73.7952,74.0089,61269.0
2022-03-21 13:40:00,79.65,79.68,79.52,79.54,59328.0,73.9996,74.0275,73.8788,73.8974,59328.0
2022-03-21 13:50:00,79.55,79.63,79.5,79.58,47441.0,73.9067,73.981,73.8602,73.9346,47441.0
2022-03-21 14:00:00,79.57,79.79,79.49,79.65,70306.0,73.9253,74.1297,73.8509,73.9996,70306.0
2022-03-21 14:10:00,79.66,79.66,79.46,79.59,67632.0,74.0089,74.0089,73.8231,73.9439,67632.0
2022-03-21 14:20:00,79.59,79.97,79.59,79.96,99099.0,73.9439,74.2969,73.9439,74.2876,99099.0
2022-03-21 14:30:00,79.97,80.08,79.94,80.05,70557.0,74.2969,74.3991,74.269,74.3712,70557.0
2022-03-21 14:40:00,80.04,80.2,80.0,80.1,72340.0,74.3619,74.5106,74.3248,74.4177,72340.0
2022-03-21 14:50:00,80.11,80.13,79.82,79.85,74957.0,74.427,74.4455,74.1575,74.1854,74957.0
2022-03-21 15:00:00,79.84,79.85,79.49,79.54,66868.0,74.1761,74.1854,73.8509,73.8974,66868.0
2022-03-21 15:10:00,79.53,79.9,79.51,79.85,116009.0,73.8881,74.2319,73.8695,74.1854,116009.0
2022-03-21 15:20:00,79.84,80.01,79.79,79.98,104635.0,74.1761,74.3341,74.1297,74.3062,104635.0
2022-03-21 15:30:00,79.98,79.99,79.77,79.96,143472.0,74.3062,74.3155,74.1111,74.2876,143472.0
2022-03-21 15:40:00,79.96,79.98,79.68,79.7,157363.0,74.2876,74.3062,74.0275,74.046,157363.0
2022-03-21 15:50:00,79.7,80.02,79.7,80.01,371593.0,74.046,74.3433,74.046,74.3341,371593.0
2022-03-22 09:30:00,79.94,80.2,79.4,79.81,212986.0,74.269,74.5106,73.7673,74.1482,212986.0
2022-03-22 09:40:00,79.8,80.03,79.53,79.89,74619.0,74.139,74.3526,73.8881,74.2226,74619.0
2022-03-22 09:50:00,79.92,80.24,79.84,80.18,89228.0,74.2504,74.5477,74.1761,74.492,89228.0
2022-03-22 10:00:00,80.21,80.25,79.58,79.62,95909.0,74.5199,74.557,73.9346,73.9717,95909.0
2022-03-22 10:10:00,79.66,79.69,79.26,79.39,82198.0,74.0089,74.0368,73.6373,73.758,82198.0
2022-03-22 10:20:00,79.42,79.59,79.34,79.48,91962.0,73.7859,73.9439,73.7116,73.8417,91962.0
2022-03-22 10:30:00,79.49,79.49,79.2,79.33,82953.0,73.8509,73.8509,73.5815,73.7023,82953.0
2022-03-22 10:40:00,79.35,79.4,79.09,79.14,64914.0,73.7209,73.7673,73.4793,73.5258,64914.0
2022-03-22 10:50:00,79.15,79.15,78.92,78.95,75179.0,73.5351,73.5351,73.3214,73.3493,75179.0
2022-03-22 11:00:00,78.95,79.08,78.82,78.85,132170.0,73.3493,73.47,73.2285,73.2563,132170.0
2022-03-22 11:10:00,78.84,78.84,78.59,78.65,49485.0,73.2471,73.2471,73.0148,73.0705,49485.0
2022-03-22 11:20:00,78.64,78.8,78.53,78.53,52988.0,73.0612,73.2099,72.9591,72.9591,52988.0
2022-03-22 11:30:00,78.56,78.59,78.27,78.47,64202.0,72.9869,73.0148,72.7175,72.9033,64202.0
2022-03-22 11:40:00,78.45,78.52,78.31,78.4,65195.0,72.8847,72.9498,72.7547,72.8383,65195.0
2022-03-22 11:50:00,78.41,78.5,78.31,78.43,46516.0,72.8476,72.9312,72.7547,72.8661,46516.0
2022-03-22 12:00:00,78.43,78.62,78.38,78.57,49290.0,72.8661,73.0427,72.8197,72.9962,49290.0
2022-03-22 12:10:00,78.59,78.71,78.52,78.57,51554.0,73.0148,73.1263,72.9498,72.9962,51554.0
2022-03-22 12:20:00,78.57,78.65,78.54,78.6,42076.0,72.9962,73.0705,72.9683,73.0241,42076.0
2022-03-22 12:30:00,78.61,78.72,78.54,78.69,46322.0,73.0334,73.1356,72.9683,73.1077,46322.0
2022-03-22 12:40:00,78.69,78.7,78.56,78.67,48921.0,73.1077,73.117,72.9869,73.0891,48921.0
2022-03-22 12:50:00,78.67,79.05,78.66,79.04,97228.0,73.0891,73.4422,73.0798,73.4329,97228.0
2022-03-22 13:00:00,79.04,79.27,78.92,79.22,60306.0,73.4329,73.6466,73.3214,73.6001,60306.0
2022-03-22 13:10:00,79.21,79.37,79.12,79.26,50014.0,73.5908,73.7395,73.5072,73.6373,50014.0
2022-03-22 13:20:00,79.26,79.47,79.24,79.45,47957.0,73.6373,73.8324,73.6187,73.8138,47957.0
2022-03-22 13:30:00,79.48,79.69,79.47,79.63,68045.0,73.8417,74.0368,73.8324,73.981,68045.0
2022-03-22 13:40:00,79.64,79.65,79.4,79.46,35752.0,73.9903,73.9996,73.7673,73.8231,35752.0
2022-03-22 13:50:00,79.44,79.6,79.42,79.5,51467.0,73.8045,73.9531,73.7859,73.8602,51467.0
2022-03-22 14:00:00,79.49,79.58,79.46,79.53,36527.0,73.8509,73.9346,73.8231,73.8881,36527.0
2022-03-22 14:10:00,79.53,79.54,79.33,79.43,32204.0,73.8881,73.8974,73.7023,73.7952,32204.0
2022-03-22 14:20:00,79.44,79.44,79.27,79.31,37639.0,73.8045,73.8045,73.6466,73.6837,37639.0
2022-03-22 14:30:00,79.33,79.42,79.23,79.39,27241.0,73.7023,73.7859,73.6094,73.758,27241.0
2022-03-22 14:40:00,79.39,79.44,79.29,79.32,30187.0,73.758,73.8045,73.6651,73.693,30187.0
2022-03-22 14:50:00,79.33,79.42,79.26,79.27,29589.0,73.7023,73.7859,73.6373,73.6466,29589.0
2022-03-22 15:00:00,79.25,79.33,79.13,79.17,35770.0,73.628,73.7023,73.5165,73.5536,35770.0
2022-03-22 15:10:00,79.16,79.26,79.08,79.14,41231.0,73.5444,73.6373,73.47,73.5258,41231.0
2022-03-22 15:20:00,79.15,79.17,79.06,79.09,41578.0,73.5351,73.5536,73.4515,73.4793,41578.0
2022-03-22 15:30:00,79.09,79.3,79.0,79.22,93887.0,73.4793,73.6744,73.3957,73.6001,93887.0
2022-03-22 15:40:00,79.21,79.48,79.17,79.41,100374.0,73.5908,73.8417,73.5536,73.7766,100374.0
2022-03-22 15:50:00,79.41,79.42,79.18,79.24,248539.0,73.7766,73.7859,73.5629,73.6187,248539.0
2022-03-23 09:30:00,80.07,80.94,80.07,80.6,269348.0,74.3898,75.1981,74.3898,74.8822,269348.0
2022-03-23 09:40:00,80.6,80.79,80.38,80.44,111505.0,74.8822,75.0587,74.6778,74.7336,111505.0
2022-03-23 09:50:00,80.45,80.52,80.13,80.17,67587.0,74.7428,74.8079,74.4455,74.4827,67587.0
2022-03-23 10:00:00,80.17,80.36,80.14,80.29,63668.0,74.4827,74.6592,74.4548,74.5942,63668.0
2022-03-23 10:10:00,80.27,80.32,79.72,79.8,92601.0,74.5756,74.6221,74.0646,74.139,92601.0
2022-03-23 10:20:00,79.79,80.05,79.69,79.95,76990.0,74.1297,74.3712,74.0368,74.2783,76990.0
2022-03-23 10:30:00,79.95,80.12,79.78,79.95,158731.0,74.2783,74.4363,74.1204,74.2783,158731.0
2022-03-23 10:40:00,79.94,80.19,79.9,80.1,89110.0,74.269,74.5013,74.2319,74.4177,89110.0
2022-03-23 10:50:00,80.12,80.44,80.08,80.37,106376.0,74.4363,74.7336,74.3991,74.6685,106376.0
2022-03-23 11:00:00,80.38,80.51,80.28,80.34,73334.0,74.6778,74.7986,74.5849,74.6406,73334.0
2022-03-23 11:10:00,80.32,80.58,80.32,80.49,91661.0,74.6221,74.8636,74.6221,74.78,91661.0
2022-03-23 11:20:00,80.5,80.82,80.49,80.82,60782.0,74.7893,75.0866,74.78,75.0866,60782.0
2022-03-23 11:30:00,80.82,80.87,80.64,80.64,37473.0,75.0866,75.133,74.9194,74.9194,37473.0
2022-03-23 11:40:00,80.62,80.63,80.32,80.37,37012.0,74.9008,74.9101,74.6221,74.6685,37012.0
2022-03-23 11:50:00,80.38,80.4,80.18,80.2,62083.0,74.6778,74.6964,74.492,74.5106,62083.0
2022-03-23 12:00:00,80.21,80.33,80.04,80.23,73374.0,74.5199,74.6314,74.3619,74.5385,73374.0
2022-03-23 12:10:00,80.22,80.25,80.09,80.25,50542.0,74.5292,74.557,74.4084,74.557,50542.0
2022-03-23 12:20:00,80.25,80.5,80.21,80.48,69898.0,74.557,74.7893,74.5199,74.7707,69898.0
2022-03-23 12:30:00,80.47,80.55,80.4,80.51,46994.0,74.7614,74.8358,74.6964,74.7986,46994.0
2022-03-23 12:40:00,80.5,80.53,80.32,80.33,55991.0,74.7893,74.8172,74.6221,74.6314,55991.0
2022-03-23 12:50:00,80.33,80.33,80.25,80.28,49967.0,74.6314,74.6314,74.557,74.5849,49967.0
2022-03-23 13:00:00,80.27,80.34,80.18,80.32,44787.0,74.5756,74.6406,74.492,74.6221,44787.0
2022-03-23 13:10:00,80.32,80.35,80.23,80.32,50240.0,74.6221,74.6499,74.5385,74.6221,50240.0
2022-03-23 13:20:00,80.34,80.43,80.2,80.23,35811.0,74.6406,74.7243,74.5106,74.5385,35811.0
2022-03-23 13:30:00,80.21,80.24,80.09,80.16,41834.0,74.5199,74.5477,74.4084,74.4734,41834.0
2022-03-23 13:40:00,80.13,80.37,80.13,80.3,37545.0,74.4455,74.6685,74.4455,74.6035,37545.0
2022-03-23 13:50:00,80.31,80.48,80.29,80.48,36189.0,74.6128,74.7707,74.5942,74.7707,36189.0
2022-03-23 14:00:00,80.5,80.59,80.44,80.5,34318.0,74.7893,74.8729,74.7336,74.7893,34318.0
2022-03-23 14:10:00,80.52,80.55,80.42,80.43,39398.0,74.8079,74.8358,74.715,74.7243,39398.0
2022-03-23 14:20:00,80.42,80.66,80.36,80.64,30758.0,74.715,74.9379,74.6592,74.9194,30758.0
2022-03-23 14:30:00,80.64,80.7,80.55,80.69,39681.0,74.9194,74.9751,74.8358,74.9658,39681.0
2022-03-23 14:40:00,80.69,80.78,80.63,80.73,77947.0,74.9658,75.0494,74.9101,75.003,77947.0
2022-03-23 14:50:00,80.73,80.77,80.68,80.75,80995.0,75.003,75.0401,74.9565,75.0216,80995.0
2022-03-23 15:00:00,80.75,80.88,80.73,80.87,58734.0,75.0216,75.1423,75.003,75.133,58734.0
2022-03-23 15:10:00,80.87,80.92,80.78,80.84,48565.0,75.133,75.1795,75.0494,75.1052,48565.0
2022-03-23 15:20:00,80.84,80.95,80.78,80.88,59622.0,75.1052,75.2074,75.0494,75.1423,59622.0
2022-03-23 15:30:00,80.88,80.91,80.54,80.58,78398.0,75.1423,75.1702,74.8265,74.8636,78398.0
2022-03-23 15:40:00,80.58,80.59,80.39,80.46,136310.0,74.8636,74.8729,74.6871,74.7521,136310.0
2022-03-23 15:50:00,80.44,80.49,80.32,80.46,349725.0,74.7336,74.78,74.6221,74.7521,349725.0
2022-03-24 09:30:00,80.99,81.05,80.51,80.61,157995.0,75.2445,75.3003,74.7986,74.8915,157995.0
2022-03-24 09:40:00,80.57,80.8,80.39,80.76,90343.0,74.8543,75.068,74.6871,75.0309,90343.0
2022-03-24 09:50:00,80.76,80.81,80.5,80.58,48157.0,75.0309,75.0773,74.7893,74.8636,48157.0
2022-03-24 10:00:00,80.59,80.91,80.55,80.91,62743.0,74.8729,75.1702,74.8358,75.1702,62743.0
2022-03-24 10:10:00,80.94,81.16,80.88,80.99,75605.0,75.1981,75.4025,75.1423,75.2445,75605.0
2022-03-24 10:20:00,80.98,81.2,80.97,81.19,53296.0,75.2352,75.4396,75.226,75.4303,53296.0
2022-03-24 10:30:00,81.18,81.23,81.02,81.04,59086.0,75.4211,75.4675,75.2724,75.291,59086.0
2022-03-24 10:40:00,81.05,81.19,80.91,81.17,58444.0,75.3003,75.4303,75.1702,75.4118,58444.0
2022-03-24 10:50:00,81.19,81.31,81.15,81.31,53245.0,75.4303,75.5418,75.3932,75.5418,53245.0
2022-03-24 11:00:00,81.29,81.49,81.16,81.48,72934.0,75.5233,75.7091,75.4025,75.6998,72934.0
2022-03-24 11:10:00,81.48,81.6,81.42,81.54,62043.0,75.6998,75.8113,75.644,75.7555,62043.0
2022-03-24 11:20:00,81.54,81.65,81.47,81.63,72377.0,75.7555,75.8577,75.6905,75.8391,72377.0
2022-03-24 11:30:00,81.63,81.73,81.61,81.65,46072.0,75.8391,75.932,75.8206,75.8577,46072.0
2022-03-24 11:40:00,81.65,81.74,81.54,81.59,54631.0,75.8577,75.9413,75.7555,75.802,54631.0
2022-03-24 11:50:00,81.61,81.74,81.56,81.59,44175.0,75.8206,75.9413,75.7741,75.802,44175.0
2022-03-24 12:00:00,81.6,81.73,81.58,81.59,34549.0,75.8113,75.932,75.7927,75.802,34549.0
2022-03-24 12:10:00,81.59,81.59,81.43,81.48,40139.0,75.802,75.802,75.6533,75.6998,40139.0
2022-03-24 12:20:00,81.47,81.54,81.42,81.45,32331.0,75.6905,75.7555,75.644,75.6719,32331.0
2022-03-24 12:30:00,81.45,81.48,81.32,81.47,36165.0,75.6719,75.6998,75.5511,75.6905,36165.0
2022-03-24 12:40:00,81.47,81.61,81.44,81.47,26544.0,75.6905,75.8206,75.6626,75.6905,26544.0
2022-03-24 12:50:00,81.48,81.56,81.42,81.5,28851.0,75.6998,75.7741,75.644,75.7184,28851.0
2022-03-24 13:00:00,81.51,81.53,81.26,81.26,41816.0,75.7276,75.7462,75.4954,75.4954,41816.0
2022-03-24 13:10:00,81.26,81.4,81.26,81.34,50993.0,75.4954,75.6255,75.4954,75.5697,50993.0
2022-03-24 13:20:00,81.34,81.46,81.24,81.44,41794.0,75.5697,75.6812,75.4768,75.6626,41794.0
2022-03-24 13:30:00,81.45,81.48,81.34,81.47,58878.0,75.6719,75.6998,75.5697,75.6905,58878.0
2022-03-24 13:40:00,81.47,81.75,81.47,81.62,66691.0,75.6905,75.9506,75.6905,75.8298,66691.0
2022-03-24 13:50:00,81.61,81.62,81.39,81.41,41279.0,75.8206,75.8298,75.6162,75.6347,41279.0
2022-03-24 14:00:00,81.4,81.49,81.36,81.49,49108.0,75.6255,75.7091,75.5883,75.7091,49108.0
2022-03-24 14:10:00,81.48,81.68,81.42,81.61,49082.0,75.6998,75.8856,75.644,75.8206,49082.0
2022-03-24 14:20:00,81.63,81.69,81.57,81.66,55540.0,75.8391,75.8949,75.7834,75.867,55540.0
2022-03-24 14:30:00,81.66,81.68,81.4,81.47,32433.0,75.867,75.8856,75.6255,75.6905,32433.0
2022-03-24 14:40:00,81.48,81.5,81.14,81.21,46674.0,75.6998,75.7184,75.3839,75.4489,46674.0
2022-03-24 14:50:00,81.2,81.41,81.17,81.4,71586.0,75.4396,75.6347,75.4118,75.6255,71586.0
2022-03-24 15:00:00,81.39,81.6,81.28,81.56,39316.0,75.6162,75.8113,75.514,75.7741,39316.0
2022-03-24 15:10:00,81.56,81.59,81.46,81.57,46574.0,75.7741,75.802,75.6812,75.7834,46574.0
2022-03-24 15:20:00,81.57,81.72,81.53,81.58,50773.0,75.7834,75.9228,75.7462,75.7927,50773.0
2022-03-24 15:30:00,81.58,81.64,81.46,81.48,88468.0,75.7927,75.8484,75.6812,75.6998,88468.0
2022-03-24 15:40:00,81.47,81.56,81.31,81.39,96914.0,75.6905,75.7741,75.5418,75.6162,96914.0
2022-03-24 15:50:00,81.39,81.47,81.34,81.39,219866.0,75.6162,75.6905,75.5697,75.6162,219866.0
2022-03-25 09:30:00,81.0,81.55,80.76,81.28,175388.0,75.2538,75.7648,75.0309,75.514,175388.0
2022-03-25 09:40:00,81.33,81.47,81.2,81.22,174024.0,75.5604,75.6905,75.4396,75.4582,174024.0
2022-03-25 09:50:00,81.24,81.42,81.1,81.16,92904.0,75.4768,75.644,75.3467,75.4025,92904.0
2022-03-25 10:00:00,81.18,81.33,81.13,81.17,59658.0,75.4211,75.5604,75.3746,75.4118,59658.0
2022-03-25 10:10:00,81.18,81.4,81.1,81.27,59956.0,75.4211,75.6255,75.3467,75.5047,59956.0
2022-03-25 10:20:00,81.25,81.39,81.17,81.27,85804.0,75.4861,75.6162,75.4118,75.5047,85804.0
2022-03-25 10:30:00,81.26,81.29,81.06,81.22,57981.0,75.4954,75.5233,75.3096,75.4582,57981.0
2022-03-25 10:40:00,81.21,81.43,81.21,81.39,89356.0,75.4489,75.6533,75.4489,75.6162,89356.0
2022-03-25 10:50:00,81.38,81.5,81.33,81.39,165150.0,75.6069,75.7184,75.5604,75.6162,165150.0
2022-03-25 11:00:00,81.4,81.65,81.38,81.49,194988.0,75.6255,75.8577,75.6069,75.7091,194988.0
2022-03-25 11:10:00,81.49,81.55,81.23,81.5,133809.0,75.7091,75.7648,75.4675,75.7184,133809.0
2022-03-25 11:20:00,81.5,81.71,81.48,81.69,119680.0,75.7184,75.9135,75.6998,75.8949,119680.0
2022-03-25 11:30:00,81.68,81.89,81.66,81.7,94648.0,75.8856,76.0807,75.867,75.9042,94648.0
2022-03-25 11:40:00,81.72,81.82,81.72,81.78,27106.0,75.9228,76.0157,75.9228,75.9785,27106.0
2022-03-25 11:50:00,81.77,81.83,81.55,81.65,38712.0,75.9692,76.0249,75.7648,75.8577,38712.0
2022-03-25 12:00:00,81.65,81.69,81.44,81.45,29323.0,75.8577,75.8949,75.6626,75.6719,29323.0
2022-03-25 12:10:00,81.46,81.7,81.34,81.68,31248.0,75.6812,75.9042,75.5697,75.8856,31248.0
2022-03-25 12:20:00,81.7,81.79,81.65,81.72,33321.0,75.9042,75.9878,75.8577,75.9228,33321.0
2022-03-25 12:30:00,81.71,81.87,81.7,81.85,36509.0,75.9135,76.0621,75.9042,76.0435,36509.0
2022-03-25 12:40:00,81.85,81.94,81.79,81.88,66654.0,76.0435,76.1271,75.9878,76.0714,66654.0
2022-03-25 12:50:00,81.89,82.02,81.88,81.97,132143.0,76.0807,76.2015,76.0714,76.155,132143.0
2022-03-25 13:00:00,81.98,82.19,81.94,82.16,69986.0,76.1643,76.3594,76.1271,76.3315,69986.0
2022-03-25 13:10:00,82.16,82.2,81.99,82.0,56003.0,76.3315,76.3687,76.1736,76.1829,56003.0
2022-03-25 13:20:00,82.0,82.03,81.75,81.96,47289.0,76.1829,76.2108,75.9506,76.1457,47289.0
2022-03-25 13:30:00,81.97,82.19,81.97,82.12,29935.0,76.155,76.3594,76.155,76.2944,29935.0
2022-03-25 13:40:00,82.12,82.31,82.08,82.27,113680.0,76.2944,76.4709,76.2572,76.4337,113680.0
2022-03-25 13:50:00,82.26,82.27,82.18,82.22,46695.0,76.4244,76.4337,76.3501,76.3873,46695.0
2022-03-25 14:00:00,82.22,82.38,82.21,82.28,143871.0,76.3873,76.5359,76.378,76.443,143871.0
2022-03-25 14:10:00,82.28,82.33,82.23,82.28,71469.0,76.443,76.4895,76.3966,76.443,71469.0
2022-03-25 14:20:00,82.28,82.37,82.26,82.37,54152.0,76.443,76.5266,76.4244,76.5266,54152.0
2022-03-25 14:30:00,82.37,82.41,82.26,82.26,35565.0,76.5266,76.5638,76.4244,76.4244,35565.0
2022-03-25 14:40:00,82.26,82.33,82.21,82.29,25640.0,76.4244,76.4895,76.378,76.4523,25640.0
2022-03-25 14:50:00,82.3,82.32,82.22,82.22,26711.0,76.4616,76.4802,76.3873,76.3873,26711.0
2022-03-25 15:00:00,82.22,82.24,82.06,82.08,30052.0,76.3873,76.4059,76.2386,76.2572,30052.0
2022-03-25 15:10:00,82.08,82.16,82.04,82.14,37640.0,76.2572,76.3315,76.22,76.313,37640.0
2022-03-25 15:20:00,82.13,82.26,82.13,82.18,44797.0,76.3037,76.4244,76.3037,76.3501,44797.0
2022-03-25 15:30:00,82.15,82.24,82.09,82.12,70468.0,76.3222,76.4059,76.2665,76.2944,70468.0
2022-03-25 15:40:00,82.11,82.24,82.07,82.18,125095.0,76.2851,76.4059,76.2479,76.3501,125095.0
2022-03-25 15:50:00,82.19,82.34,82.16,82.23,340472.0,76.3594,76.4988,76.3315,76.3966,340472.0
2022-03-28 09:30:00,81.03,81.62,80.74,81.35,231033.0,75.2817,75.8298,75.0123,75.579,231033.0
2022-03-28 09:40:00,81.35,81.74,81.17,81.6,136550.0,75.579,75.9413,75.4118,75.8113,136550.0
2022-03-28 09:50:00,81.58,81.67,81.29,81.54,190944.0,75.7927,75.8763,75.5233,75.7555,190944.0
2022-03-28 10:00:00,81.54,81.95,81.32,81.88,101715.0,75.7555,76.1364,75.5511,76.0714,101715.0
2022-03-28 10:10:00,81.86,82.04,81.66,81.67,58715.0,76.0528,76.22,75.867,75.8763,58715.0
2022-03-28 10:20:00,81.69,82.06,81.64,82.03,67769.0,75.8949,76.2386,75.8484,76.2108,67769.0
2022-03-28 10:30:00,82.07,82.44,82.06,82.28,70909.0,76.2479,76.5917,76.2386,76.443,70909.0
2022-03-28 10:40:00,82.28,82.35,82.06,82.13,75794.0,76.443,76.5081,76.2386,76.3037,75794.0
2022-03-28 10:50:00,82.11,82.21,82.0,82.06,51536.0,76.2851,76.378,76.1829,76.2386,51536.0
2022-03-28 11:00:00,82.07,82.36,81.94,82.26,67073.0,76.2479,76.5173,76.1271,76.4244,67073.0
2022-03-28 11:10:00,82.25,82.35,81.98,81.98,34315.0,76.4152,76.5081,76.1643,76.1643,34315.0
2022-03-28 11:20:00,81.98,82.14,81.9,81.91,39247.0,76.1643,76.313,76.09,76.0993,39247.0
2022-03-28 11:30:00,81.92,82.0,81.88,81.97,33647.0,76.1086,76.1829,76.0714,76.155,33647.0
2022-03-28 11:40:00,81.96,81.99,81.75,81.78,38063.0,76.1457,76.1736,75.9506,75.9785,38063.0
2022-03-28 11:50:00,81.78,81.94,81.73,81.92,36542.0,75.9785,76.1271,75.932,76.1086,36542.0
2022-03-28 12:00:00,81.9,82.01,81.81,81.81,22480.0,76.09,76.1922,76.0064,76.0064,22480.0
2022-03-28 12:10:00,81.78,81.86,81.67,81.67,18381.0,75.9785,76.0528,75.8763,75.8763,18381.0
2022-03-28 12:20:00,81.68,81.95,81.68,81.95,24763.0,75.8856,76.1364,75.8856,76.1364,24763.0
2022-03-28 12:30:00,81.95,81.99,81.88,81.94,30664.0,76.1364,76.1736,76.0714,76.1271,30664.0
2022-03-28 12:40:00,81.94,82.04,81.89,81.91,28037.0,76.1271,76.22,76.0807,76.0993,28037.0
2022-03-28 12:50:00,81.9,81.91,81.78,81.78,22894.0,76.09,76.0993,75.9785,75.9785,22894.0
2022-03-28 13:00:00,81.79,81.87,81.72,81.77,41641.0,75.9878,76.0621,75.9228,75.9692,41641.0
2022-03-28 13:10:00,81.75,81.8,81.69,81.7,33003.0,75.9506,75.9971,75.8949,75.9042,33003.0
2022-03-28 13:20:00,81.7,81.71,81.55,81.6,33454.0,75.9042,75.9135,75.7648,75.8113,33454.0
2022-03-28 13:30:00,81.61,81.7,81.57,81.67,29339.0,75.8206,75.9042,75.7834,75.8763,29339.0
2022-03-28 13:40:00,81.69,81.82,81.68,81.77,20384.0,75.8949,76.0157,75.8856,75.9692,20384.0
2022-03-28 13:50:00,81.78,81.78,81.66,81.67,23809.0,75.9785,75.9785,75.867,75.8763,23809.0
2022-03-28 14:00:00,81.67,81.69,81.54,81.57,39126.0,75.8763,75.8949,75.7555,75.7834,39126.0
2022-03-28 14:10:00,81.59,81.62,81.5,81.54,23815.0,75.802,75.8298,75.7184,75.7555,23815.0
2022-03-28 14:20:00,81.53,81.67,81.53,81.63,31041.0,75.7462,75.8763,75.7462,75.8391,31041.0
2022-03-28 14:30:00,81.63,81.84,81.63,81.84,31904.0,75.8391,76.0342,75.8391,76.0342,31904.0
2022-03-28 14:40:00,81.85,81.94,81.77,81.78,36722.0,76.0435,76.1271,75.9692,75.9785,36722.0
2022-03-28 14:50:00,81.8,81.85,81.75,81.76,27562.0,75.9971,76.0435,75.9506,75.9599,27562.0
2022-03-28 15:00:00,81.76,81.76,81.58,81.6,42510.0,75.9599,75.9599,75.7927,75.8113,42510.0
2022-03-28 15:10:00,81.6,81.64,81.5,81.53,56235.0,75.8113,75.8484,75.7184,75.7462,56235.0
2022-03-28 15:20:00,81.53,81.64,81.48,81.51,49028.0,75.7462,75.8484,75.6998,75.7276,49028.0
2022-03-28 15:30:00,81.52,81.58,81.46,81.51,84945.0,75.7369,75.7927,75.6812,75.7276,84945.0
2022-03-28 15:40:00,81.51,81.75,81.49,81.72,98704.0,75.7276,75.9506,75.7091,75.9228,98704.0
2022-03-28 15:50:00,81.71,81.98,81.63,81.97,231254.0,75.9135,76.1643,75.8391,76.155,231254.0
2022-03-29 09:30:00,80.66,81.19,80.48,80.97,233783.0,74.9379,75.4303,74.7707,75.226,233783.0
2022-03-29 09:40:00,80.98,81.48,80.83,80.83,86008.0,75.2352,75.6998,75.0959,75.0959,86008.0
2022-03-29 09:50:00,80.86,81.18,80.6,81.13,110056.0,75.1238,75.4211,74.8822,75.3746,110056.0
2022-03-29 10:00:00,81.13,81.19,80.82,81.01,87046.0,75.3746,75.4303,75.0866,75.2631,87046.0
2022-03-29 10:10:00,81.06,81.39,81.01,81.16,59169.0,75.3096,75.6162,75.2631,75.4025,59169.0
2022-03-29 10:20:00,81.17,81.57,81.14,81.53,75054.0,75.4118,75.7834,75.3839,75.7462,75054.0
2022-03-29 10:30:00,81.56,82.04,81.52,82.0,82181.0,75.7741,76.22,75.7369,76.1829,82181.0
2022-03-29 10:40:00,82.0,82.2,81.93,82.13,79603.0,76.1829,76.3687,76.1179,76.3037,79603.0
2022-03-29 10:50:00,82.13,82.15,81.84,81.85,39097.0,76.3037,76.3222,76.0342,76.0435,39097.0
2022-03-29 11:00:00,81.85,82.03,81.74,81.82,38426.0,76.0435,76.2108,75.9413,76.0157,38426.0
2022-03-29 11:10:00,81.87,81.97,81.68,81.72,29690.0,76.0621,76.155,75.8856,75.9228,29690.0
2022-03-29 11:20:00,81.77,81.93,81.76,81.9,30651.0,75.9692,76.1179,75.9599,76.09,30651.0
2022-03-29 11:30:00,81.92,82.13,81.9,82.11,40599.0,76.1086,76.3037,76.09,76.2851,40599.0
2022-03-29 11:40:00,82.12,82.13,82.0,82.1,32626.0,76.2944,76.3037,76.1829,76.2758,32626.0
2022-03-29 11:50:00,82.09,82.19,82.03,82.06,38294.0,76.2665,76.3594,76.2108,76.2386,38294.0
2022-03-29 12:00:00,82.1,82.23,81.87,81.88,41605.0,76.2758,76.3966,76.0621,76.0714,41605.0
2022-03-29 12:10:00,81.88,82.08,81.77,82.07,60448.0,76.0714,76.2572,75.9692,76.2479,60448.0
2022-03-29 12:20:00,82.07,82.13,82.0,82.12,25019.0,76.2479,76.3037,76.1829,76.2944,25019.0
2022-03-29 12:30:00,82.11,82.16,81.94,82.13,53655.0,76.2851,76.3315,76.1271,76.3037,53655.0
2022-03-29 12:40:00,82.16,82.22,82.13,82.19,42594.0,76.3315,76.3873,76.3037,76.3594,42594.0
2022-03-29 12:50:00,82.19,82.22,82.02,82.05,34082.0,76.3594,76.3873,76.2015,76.2293,34082.0
2022-03-29 13:00:00,82.05,82.05,81.87,81.95,30873.0,76.2293,76.2293,76.0621,76.1364,30873.0
2022-03-29 13:10:00,81.95,82.06,81.87,82.01,31854.0,76.1364,76.2386,76.0621,76.1922,31854.0
2022-03-29 13:20:00,82.01,82.12,81.97,82.05,52942.0,76.1922,76.2944,76.155,76.2293,52942.0
2022-03-29 13:30:00,82.06,82.25,82.05,82.24,39088.0,76.2386,76.4152,76.2293,76.4059,39088.0
2022-03-29 13:40:00,82.24,82.28,81.94,82.02,98061.0,76.4059,76.443,76.1271,76.2015,98061.0
2022-03-29 13:50:00,82.01,82.27,82.01,82.27,26853.0,76.1922,76.4337,76.1922,76.4337,26853.0
2022-03-29 14:00:00,82.26,82.28,82.04,82.1,58923.0,76.4244,76.443,76.22,76.2758,58923.0
2022-03-29 14:10:00,82.08,82.28,82.08,82.17,40021.0,76.2572,76.443,76.2572,76.3408,40021.0
2022-03-29 14:20:00,82.16,82.41,82.16,82.39,81787.0,76.3315,76.5638,76.3315,76.5452,81787.0
2022-03-29 14:30:00,82.38,82.46,82.27,82.37,31230.0,76.5359,76.6103,76.4337,76.5266,31230.0
2022-03-29 14:40:00,82.36,82.42,82.32,82.33,35454.0,76.5173,76.5731,76.4802,76.4895,35454.0
2022-03-29 14:50:00,82.34,82.37,82.23,82.37,29222.0,76.4988,76.5266,76.3966,76.5266,29222.0
2022-03-29 15:00:00,82.37,82.49,82.3,82.49,48813.0,76.5266,76.6381,76.4616,76.6381,48813.0
2022-03-29 15:10:00,82.5,82.67,82.5,82.57,73567.0,76.6474,76.8054,76.6474,76.7125,73567.0
2022-03-29 15:20:00,82.58,82.72,82.58,82.72,51902.0,76.7217,76.8518,76.7217,76.8518,51902.0
2022-03-29 15:30:00,82.72,82.88,82.68,82.78,103622.0,76.8518,77.0005,76.8146,76.9076,103622.0
2022-03-29 15:40:00,82.76,83.03,82.74,82.96,227794.0,76.889,77.1398,76.8704,77.0748,227794.0
2022-03-29 15:50:00,82.97,83.15,82.88,83.14,322471.0,77.0841,77.2513,77.0005,77.242,322471.0
2022-03-30 09:30:00,84.18,85.27,83.71,85.11,354613.0,78.2082,79.2209,77.7716,79.0723,354613.0
2022-03-30 09:40:00,85.11,85.29,84.2,84.5,189636.0,79.0723,79.2395,78.2268,78.5055,189636.0
2022-03-30 09:50:00,84.47,85.14,84.44,85.0,97308.0,78.4777,79.1001,78.4498,78.9701,97308.0
2022-03-30 10:00:00,85.01,85.1,84.74,84.8,83497.0,78.9794,79.063,78.7285,78.7843,83497.0
2022-03-30 10:10:00,84.8,85.19,84.76,85.01,67195.0,78.7843,79.1466,78.7471,78.9794,67195.0
2022-03-30 10:20:00,85.03,85.17,84.95,85.15,42094.0,78.9979,79.128,78.9236,79.1094,42094.0
2022-03-30 10:30:00,85.13,85.17,84.8,84.95,70151.0,79.0908,79.128,78.7843,78.9236,70151.0
2022-03-30 10:40:00,84.96,85.23,84.96,85.07,60001.0,78.9329,79.1837,78.9329,79.0351,60001.0
2022-03-30 10:50:00,85.08,85.28,85.08,85.17,56876.0,79.0444,79.2302,79.0444,79.128,56876.0
2022-03-30 11:00:00,85.19,85.5,85.12,85.2,85845.0,79.1466,79.4346,79.0816,79.1559,85845.0
2022-03-30 11:10:00,85.21,85.31,85.08,85.28,52554.0,79.1652,79.2581,79.0444,79.2302,52554.0
2022-03-30 11:20:00,85.28,85.29,84.85,85.0,69892.0,79.2302,79.2395,78.8307,78.9701,69892.0
2022-03-30 11:30:00,85.02,85.05,84.9,84.99,37337.0,78.9886,79.0165,78.8772,78.9608,37337.0
2022-03-30 11:40:00,84.98,85.05,84.93,85.05,38598.0,78.9515,79.0165,78.905,79.0165,38598.0
2022-03-30 11:50:00,85.06,85.22,85.05,85.19,58412.0,79.0258,79.1745,79.0165,79.1466,58412.0
2022-03-30 12:00:00,85.2,85.28,85.07,85.14,96904.0,79.1559,79.2302,79.0351,79.1001,96904.0
2022-03-30 12:10:00,85.13,85.4,85.02,85.31,80720.0,79.0908,79.3417,78.9886,79.2581,80720.0
2022-03-30 12:20:00,85.29,85.32,85.05,85.14,180596.0,79.2395,79.2674,79.0165,79.1001,180596.0
2022-03-30 12:30:00,85.16,85.24,85.13,85.2,42170.0,79.1187,79.193,79.0908,79.1559,42170.0
2022-03-30 12:40:00,85.19,85.25,85.12,85.2,50992.0,79.1466,79.2023,79.0816,79.1559,50992.0
2022-03-30 12:50:00,85.2,85.38,85.15,85.35,58524.0,79.1559,79.3231,79.1094,79.2952,58524.0
2022-03-30 13:00:00,85.33,85.33,84.8,84.97,37486.0,79.2767,79.2767,78.7843,78.9422,37486.0
2022-03-30 13:10:00,84.96,85.1,84.93,84.95,68317.0,78.9329,79.063,78.905,78.9236,68317.0
2022-03-30 13:20:00,84.94,85.01,84.83,84.89,132983.0,78.9143,78.9794,78.8121,78.8679,132983.0
2022-03-30 13:30:00,84.9,84.93,84.83,84.91,49574.0,78.8772,78.905,78.8121,78.8865,49574.0
2022-03-30 13:40:00,84.91,84.97,84.85,84.88,41783.0,78.8865,78.9422,78.8307,78.8586,41783.0
2022-03-30 13:50:00,84.87,84.95,84.85,84.95,46093.0,78.8493,78.9236,78.8307,78.9236,46093.0
2022-03-30 14:00:00,84.94,85.09,84.91,85.05,59996.0,78.9143,79.0537,78.8865,79.0165,59996.0
2022-03-30 14:10:00,85.04,85.05,84.95,84.99,47808.0,79.0072,79.0165,78.9236,78.9608,47808.0
2022-03-30 14:20:00,84.99,85.14,84.97,85.1,56708.0,78.9608,79.1001,78.9422,79.063,56708.0
2022-03-30 14:30:00,85.11,85.13,85.0,85.09,53668.0,79.0723,79.0908,78.9701,79.0537,53668.0
2022-03-30 14:40:00,85.07,85.09,84.96,84.99,45542.0,79.0351,79.0537,78.9329,78.9608,45542.0
2022-03-30 14:50:00,84.98,85.06,84.95,84.98,63723.0,78.9515,79.0258,78.9236,78.9515,63723.0
2022-03-30 15:00:00,84.98,85.04,84.89,85.01,170347.0,78.9515,79.0072,78.8679,78.9794,170347.0
2022-03-30 15:10:00,85.01,85.07,84.95,84.99,84205.0,78.9794,79.0351,78.9236,78.9608,84205.0
2022-03-30 15:20:00,84.98,85.01,84.79,84.92,206921.0,78.9515,78.9794,78.775,78.8957,206921.0
2022-03-30 15:30:00,84.92,85.02,84.83,84.92,144515.0,78.8957,78.9886,78.8121,78.8957,144515.0
2022-03-30 15:40:00,84.89,85.04,84.8,84.96,227840.0,78.8679,79.0072,78.7843,78.9329,227840.0
2022-03-30 15:50:00,84.96,85.36,84.83,85.35,516903.0,78.9329,79.3045,78.8121,79.2952,516903.0
2022-03-31 09:30:00,84.59,85.99,84.19,85.94,255333.0,78.5892,79.8898,78.2175,79.8434,255333.0
2022-03-31 09:40:00,85.94,86.5,85.92,86.5,147357.0,79.8434,80.3637,79.8248,80.3637,147357.0
2022-03-31 09:50:00,86.47,86.68,86.21,86.31,140703.0,80.3358,80.5309,80.0942,80.1871,140703.0
2022-03-31 10:00:00,86.3,86.44,86.1,86.32,138731.0,80.1778,80.3079,79.992,80.1964,138731.0
2022-03-31 10:10:00,86.3,86.6,86.24,86.34,116897.0,80.1778,80.4566,80.1221,80.215,116897.0
2022-03-31 10:20:00,86.34,86.78,86.32,86.66,132836.0,80.215,80.6238,80.1964,80.5123,132836.0
2022-03-31 10:30:00,86.67,86.94,86.48,86.92,150765.0,80.5216,80.7724,80.3451,80.7539,150765.0
2022-03-31 10:40:00,86.93,86.93,86.65,86.68,150467.0,80.7632,80.7632,80.503,80.5309,150467.0
2022-03-31 10:50:00,86.69,86.96,86.42,86.77,126453.0,80.5402,80.791,80.2893,80.6145,126453.0
2022-03-31 11:00:00,86.77,86.85,86.51,86.67,94761.0,80.6145,80.6888,80.3729,80.5216,94761.0
2022-03-31 11:10:00,86.67,86.67,86.47,86.63,88761.0,80.5216,80.5216,80.3358,80.4844,88761.0
2022-03-31 11:20:00,86.62,86.7,86.44,86.52,75826.0,80.4751,80.5495,80.3079,80.3822,75826.0
2022-03-31 11:30:00,86.52,86.56,86.33,86.53,77656.0,80.3822,80.4194,80.2057,80.3915,77656.0
2022-03-31 11:40:00,86.54,86.77,86.51,86.68,82653.0,80.4008,80.6145,80.3729,80.5309,82653.0
2022-03-31 11:50:00,86.68,86.79,86.63,86.68,48232.0,80.5309,80.6331,80.4844,80.5309,48232.0
2022-03-31 12:00:00,86.68,86.72,86.57,86.65,43452.0,80.5309,80.568,80.4287,80.503,43452.0
2022-03-31 12:10:00,86.65,86.94,86.65,86.92,73258.0,80.503,80.7724,80.503,80.7539,73258.0
2022-03-31 12:20:00,86.92,86.99,86.79,86.95,55044.0,80.7539,80.8189,80.6331,80.7817,55044.0
2022-03-31 12:30:00,86.95,87.04,86.91,86.99,103782.0,80.7817,80.8653,80.7446,80.8189,103782.0
2022-03-31 12:40:00,86.99,87.02,86.82,86.88,99354.0,80.8189,80.8468,80.661,80.7167,99354.0
2022-03-31 12:50:00,86.86,87.06,86.84,87.06,80845.0,80.6981,80.8839,80.6795,80.8839,80845.0
2022-03-31 13:00:00,87.04,87.08,86.96,86.96,82639.0,80.8653,80.9025,80.791,80.791,82639.0
2022-03-31 13:10:00,86.96,87.02,86.92,87.02,65066.0,80.791,80.8468,80.7539,80.8468,65066.0
2022-03-31 13:20:00,87.01,87.1,86.99,87.02,65884.0,80.8375,80.9211,80.8189,80.8468,65884.0
2022-03-31 13:30:00,87.01,87.04,86.8,86.88,55024.0,80.8375,80.8653,80.6424,80.7167,55024.0
2022-03-31 13:40:00,86.9,87.0,86.84,86.87,73445.0,80.7353,80.8282,80.6795,80.7074,73445.0
2022-03-31 13:50:00,86.86,86.88,86.79,86.79,53892.0,80.6981,80.7167,80.6331,80.6331,53892.0
2022-03-31 14:00:00,86.8,86.83,86.58,86.73,83613.0,80.6424,80.6702,80.438,80.5773,83613.0
2022-03-31 14:10:00,86.74,86.82,86.43,86.43,99673.0,80.5866,80.661,80.2986,80.2986,99673.0
2022-03-31 14:20:00,86.39,86.48,86.2,86.21,89825.0,80.2615,80.3451,80.0849,80.0942,89825.0
2022-03-31 14:30:00,86.2,86.29,86.08,86.08,69651.0,80.0849,80.1686,79.9735,79.9735,69651.0
2022-03-31 14:40:00,86.08,86.12,85.76,85.97,65370.0,79.9735,80.0106,79.6762,79.8713,65370.0
2022-03-31 14:50:00,85.97,86.11,85.94,86.08,62262.0,79.8713,80.0013,79.8434,79.9735,62262.0
2022-03-31 15:00:00,86.09,86.27,86.09,86.16,74776.0,79.9827,80.15,79.9827,80.0478,74776.0
2022-03-31 15:10:00,86.17,86.46,86.17,86.39,75964.0,80.0571,80.3265,80.0571,80.2615,75964.0
2022-03-31 15:20:00,86.38,86.45,86.31,86.38,124632.0,80.2522,80.3172,80.1871,80.2522,124632.0
2022-03-31 15:30:00,86.37,86.41,86.19,86.21,115254.0,80.2429,80.28,80.0756,80.0942,115254.0
2022-03-31 15:40:00,86.22,86.22,85.67,85.68,193599.0,80.1035,80.1035,79.5925,79.6018,193599.0
2022-03-31 15:50:00,85.67,85.88,85.49,85.49,529478.0,79.5925,79.7876,79.4253,79.4253,529478.0
2022-04-01 09:30:00,85.28,86.03,85.0,86.02,247065.0,79.2302,79.927,78.9701,79.9177,247065.0
2022-04-01 09:40:00,86.02,86.27,85.81,85.81,66935.0,79.9177,80.15,79.7226,79.7226,66935.0
2022-04-01 09:50:00,85.8,85.99,85.5,85.69,90892.0,79.7133,79.8898,79.4346,79.6111,90892.0
2022-04-01 10:00:00,85.65,85.91,85.27,85.59,78542.0,79.574,79.8155,79.2209,79.5182,78542.0
2022-04-01 10:10:00,85.62,85.65,85.27,85.32,48615.0,79.5461,79.574,79.2209,79.2674,48615.0
2022-04-01 10:20:00,85.34,85.36,84.95,85.0,89777.0,79.2859,79.3045,78.9236,78.9701,89777.0
2022-04-01 10:30:00,84.99,85.25,84.95,85.1,62259.0,78.9608,79.2023,78.9236,79.063,62259.0
2022-04-01 10:40:00,85.12,85.19,84.86,84.92,30262.0,79.0816,79.1466,78.84,78.8957,30262.0
2022-04-01 10:50:00,84.92,85.13,84.82,84.9,81804.0,78.8957,79.0908,78.8028,78.8772,81804.0
2022-04-01 11:00:00,84.9,85.25,84.83,85.21,33045.0,78.8772,79.2023,78.8121,79.1652,33045.0
2022-04-01 11:10:00,85.2,85.3,85.07,85.12,62145.0,79.1559,79.2488,79.0351,79.0816,62145.0
2022-04-01 11:20:00,85.12,85.34,85.11,85.26,59920.0,79.0816,79.2859,79.0723,79.2116,59920.0
2022-04-01 11:30:00,85.22,85.25,84.98,85.0,35677.0,79.1745,79.2023,78.9515,78.9701,35677.0
2022-04-01 11:40:00,84.98,85.03,84.86,84.89,38694.0,78.9515,78.9979,78.84,78.8679,38694.0
2022-04-01 11:50:00,84.92,85.04,84.85,84.95,41253.0,78.8957,79.0072,78.8307,78.9236,41253.0
2022-04-01 12:00:00,84.95,85.04,84.9,84.92,25013.0,78.9236,79.0072,78.8772,78.8957,25013.0
2022-04-01 12:10:00,84.9,84.93,84.78,84.84,31317.0,78.8772,78.905,78.7657,78.8214,31317.0
2022-04-01 12:20:00,84.84,84.89,84.73,84.82,25229.0,78.8214,78.8679,78.7192,78.8028,25229.0
2022-04-01 12:30:00,84.82,84.82,84.51,84.59,35485.0,78.8028,78.8028,78.5148,78.5892,35485.0
2022-04-01 12:40:00,84.58,84.76,84.52,84.71,39349.0,78.5799,78.7471,78.5241,78.7006,39349.0
2022-04-01 12:50:00,84.72,84.79,84.67,84.75,25693.0,78.7099,78.775,78.6635,78.7378,25693.0
2022-04-01 13:00:00,84.75,84.77,84.61,84.63,21606.0,78.7378,78.7564,78.6077,78.6263,21606.0
2022-04-01 13:10:00,84.64,84.64,84.41,84.42,29658.0,78.6356,78.6356,78.4219,78.4312,29658.0
2022-04-01 13:20:00,84.43,84.44,84.29,84.37,41807.0,78.4405,78.4498,78.3104,78.3848,41807.0
2022-04-01 13:30:00,84.36,84.51,84.27,84.46,24689.0,78.3755,78.5148,78.2919,78.4684,24689.0
2022-04-01 13:40:00,84.45,84.56,84.37,84.38,21878.0,78.4591,78.5613,78.3848,78.394,21878.0
2022-04-01 13:50:00,84.37,84.42,84.33,84.34,29795.0,78.3848,78.4312,78.3476,78.3569,29795.0
2022-04-01 14:00:00,84.36,84.63,84.35,84.53,38521.0,78.3755,78.6263,78.3662,78.5334,38521.0
2022-04-01 14:10:00,84.54,84.55,84.43,84.44,25373.0,78.5427,78.552,78.4405,78.4498,25373.0
2022-04-01 14:20:00,84.44,84.63,84.39,84.63,32578.0,78.4498,78.6263,78.4033,78.6263,32578.0
2022-04-01 14:30:00,84.63,84.79,84.63,84.7,29534.0,78.6263,78.775,78.6263,78.6913,29534.0
2022-04-01 14:40:00,84.7,84.74,84.56,84.58,20469.0,78.6913,78.7285,78.5613,78.5799,20469.0
2022-04-01 14:50:00,84.56,84.69,84.52,84.6,49240.0,78.5613,78.6821,78.5241,78.5984,49240.0
2022-04-01 15:00:00,84.59,84.75,84.58,84.58,30392.0,78.5892,78.7378,78.5799,78.5799,30392.0
2022-04-01 15:10:00,84.6,84.65,84.49,84.55,39555.0,78.5984,78.6449,78.4962,78.552,39555.0
2022-04-01 15:20:00,84.54,84.69,84.46,84.66,78953.0,78.5427,78.6821,78.4684,78.6542,78953.0
2022-04-01 15:30:00,84.65,84.68,84.49,84.59,68726.0,78.6449,78.6728,78.4962,78.5892,68726.0
2022-04-01 15:40:00,84.59,84.73,84.58,84.73,114349.0,78.5892,78.7192,78.5799,78.7192,114349.0
2022-04-01 15:50:00,84.7,84.94,84.66,84.79,240738.0,78.6913,78.9143,78.6542,78.775,240738.0
2022-04-04 09:30:00,85.01,85.43,84.45,84.56,202974.0,78.9794,79.3696,78.4591,78.5613,202974.0
2022-04-04 09:40:00,84.51,84.95,84.5,84.78,105201.0,78.5148,78.9236,78.5055,78.7657,105201.0
2022-04-04 09:50:00,84.77,85.42,84.63,85.41,104884.0,78.7564,79.3603,78.6263,79.351,104884.0
2022-04-04 10:00:00,85.4,85.61,85.08,85.56,116017.0,79.3417,79.5368,79.0444,79.4903,116017.0
2022-04-04 10:10:00,85.55,85.88,85.39,85.88,173871.0,79.481,79.7876,79.3324,79.7876,173871.0
2022-04-04 10:20:00,85.89,85.98,85.71,85.84,116002.0,79.7969,79.8805,79.6297,79.7505,116002.0
2022-04-04 10:30:00,85.85,85.85,85.24,85.33,96493.0,79.7598,79.7598,79.193,79.2767,96493.0
2022-04-04 10:40:00,85.32,85.4,85.0,85.03,42422.0,79.2674,79.3417,78.9701,78.9979,42422.0
2022-04-04 10:50:00,85.0,85.08,84.82,84.86,61069.0,78.9701,79.0444,78.8028,78.84,61069.0
2022-04-04 11:00:00,84.85,84.93,84.66,84.84,38631.0,78.8307,78.905,78.6542,78.8214,38631.0
2022-04-04 11:10:00,84.85,84.85,84.53,84.8,37510.0,78.8307,78.8307,78.5334,78.7843,37510.0
2022-04-04 11:20:00,84.8,84.88,84.75,84.84,44227.0,78.7843,78.8586,78.7378,78.8214,44227.0
2022-04-04 11:30:00,84.84,84.89,84.74,84.82,27895.0,78.8214,78.8679,78.7285,78.8028,27895.0
2022-04-04 11:40:00,84.82,84.84,84.69,84.75,44053.0,78.8028,78.8214,78.6821,78.7378,44053.0
2022-04-04 11:50:00,84.76,84.84,84.59,84.83,31053.0,78.7471,78.8214,78.5892,78.8121,31053.0
2022-04-04 12:00:00,84.84,84.91,84.77,84.83,42350.0,78.8214,78.8865,78.7564,78.8121,42350.0
2022-04-04 12:10:00,84.82,84.99,84.81,84.9,32647.0,78.8028,78.9608,78.7935,78.8772,32647.0
2022-04-04 12:20:00,84.9,84.9,84.63,84.73,39872.0,78.8772,78.8772,78.6263,78.7192,39872.0
2022-04-04 12:30:00,84.73,84.74,84.55,84.57,39583.0,78.7192,78.7285,78.552,78.5706,39583.0
2022-04-04 12:40:00,84.57,84.82,84.57,84.79,31060.0,78.5706,78.8028,78.5706,78.775,31060.0
2022-04-04 12:50:00,84.8,84.8,84.66,84.76,55626.0,78.7843,78.7843,78.6542,78.7471,55626.0
2022-04-04 13:00:00,84.71,84.76,84.6,84.64,93451.0,78.7006,78.7471,78.5984,78.6356,93451.0
2022-04-04 13:10:00,84.64,84.76,84.62,84.75,33545.0,78.6356,78.7471,78.617,78.7378,33545.0
2022-04-04 13:20:00,84.76,84.95,84.75,84.8,34290.0,78.7471,78.9236,78.7378,78.7843,34290.0
2022-04-04 13:30:00,84.79,84.92,84.78,84.91,49679.0,78.775,78.8957,78.7657,78.8865,49679.0
2022-04-04 13:40:00,84.92,84.96,84.9,84.94,36191.0,78.8957,78.9329,78.8772,78.9143,36191.0
2022-04-04 13:50:00,84.95,84.98,84.88,84.97,53536.0,78.9236,78.9515,78.8586,78.9422,53536.0
2022-04-04 14:00:00,84.99,85.18,84.97,85.03,82610.0,78.9608,79.1373,78.9422,78.9979,82610.0
2022-04-04 14:10:00,85.03,85.03,84.92,84.96,36427.0,78.9979,78.9979,78.8957,78.9329,36427.0
2022-04-04 14:20:00,84.98,85.03,84.93,85.01,41787.0,78.9515,78.9979,78.905,78.9794,41787.0
2022-04-04 14:30:00,85.0,85.01,84.89,84.96,54273.0,78.9701,78.9794,78.8679,78.9329,54273.0
2022-04-04 14:40:00,84.95,84.95,84.74,84.8,69305.0,78.9236,78.9236,78.7285,78.7843,69305.0
2022-04-04 14:50:00,84.81,84.96,84.76,84.93,51156.0,78.7935,78.9329,78.7471,78.905,51156.0
2022-04-04 15:00:00,84.95,85.04,84.9,85.04,36424.0,78.9236,79.0072,78.8772,79.0072,36424.0
2022-04-04 15:10:00,85.06,85.18,85.02,85.12,37247.0,79.0258,79.1373,78.9886,79.0816,37247.0
2022-04-04 15:20:00,85.13,85.21,85.12,85.13,38055.0,79.0908,79.1652,79.0816,79.0908,38055.0
2022-04-04 15:30:00,85.13,85.22,85.07,85.1,49048.0,79.0908,79.1745,79.0351,79.063,49048.0
2022-04-04 15:40:00,85.09,85.1,84.99,85.05,66340.0,79.0537,79.063,78.9608,79.0165,66340.0
2022-04-04 15:50:00,85.06,85.18,85.04,85.06,189435.0,79.0258,79.1373,79.0072,79.0258,189435.0
2022-04-05 09:30:00,85.51,86.27,85.48,86.0,203982.0,79.4439,80.15,79.416,79.8991,203982.0
2022-04-05 09:40:00,85.96,86.43,85.82,86.25,119545.0,79.862,80.2986,79.7319,80.1314,119545.0
2022-04-05 09:50:00,86.21,86.44,86.08,86.22,66722.0,80.0942,80.3079,79.9735,80.1035,66722.0
2022-04-05 10:00:00,86.21,86.41,85.29,85.51,61407.0,80.0942,80.28,79.2395,79.4439,61407.0
2022-04-05 10:10:00,85.54,85.71,85.33,85.53,44130.0,79.4718,79.6297,79.2767,79.4625,44130.0
2022-04-05 10:20:00,85.55,85.57,85.35,85.5,31099.0,79.481,79.4996,79.2952,79.4346,31099.0
2022-04-05 10:30:00,85.44,85.51,85.3,85.42,30927.0,79.3789,79.4439,79.2488,79.3603,30927.0
2022-04-05 10:40:00,85.42,85.75,85.38,85.64,64628.0,79.3603,79.6669,79.3231,79.5647,64628.0
2022-04-05 10:50:00,85.64,85.77,85.46,85.55,77672.0,79.5647,79.6854,79.3974,79.481,77672.0
2022-04-05 11:00:00,85.55,85.76,85.54,85.69,59035.0,79.481,79.6762,79.4718,79.6111,59035.0
2022-04-05 11:10:00,85.67,85.73,85.53,85.63,59303.0,79.5925,79.6483,79.4625,79.5554,59303.0
2022-04-05 11:20:00,85.66,85.81,85.6,85.61,35880.0,79.5832,79.7226,79.5275,79.5368,35880.0
2022-04-05 11:30:00,85.66,85.83,85.63,85.67,41300.0,79.5832,79.7412,79.5554,79.5925,41300.0
2022-04-05 11:40:00,85.66,85.74,85.56,85.73,54872.0,79.5832,79.6576,79.4903,79.6483,54872.0
2022-04-05 11:50:00,85.73,85.73,85.24,85.26,51511.0,79.6483,79.6483,79.193,79.2116,51511.0
2022-04-05 12:00:00,85.27,85.42,85.22,85.34,21956.0,79.2209,79.3603,79.1745,79.2859,21956.0
2022-04-05 12:10:00,85.38,85.47,85.34,85.45,19070.0,79.3231,79.4067,79.2859,79.3881,19070.0
2022-04-05 12:20:00,85.45,85.47,85.27,85.29,22897.0,79.3881,79.4067,79.2209,79.2395,22897.0
2022-04-05 12:30:00,85.28,85.29,85.12,85.26,21476.0,79.2302,79.2395,79.0816,79.2116,21476.0
2022-04-05 12:40:00,85.26,85.32,85.2,85.31,14996.0,79.2116,79.2674,79.1559,79.2581,14996.0
2022-04-05 12:50:00,85.31,85.46,85.26,85.4,15232.0,79.2581,79.3974,79.2116,79.3417,15232.0
2022-04-05 13:00:00,85.41,85.6,85.41,85.59,21449.0,79.351,79.5275,79.351,79.5182,21449.0
2022-04-05 13:10:00,85.6,85.65,85.49,85.63,26006.0,79.5275,79.574,79.4253,79.5554,26006.0
2022-04-05 13:20:00,85.64,85.73,85.64,85.7,30107.0,79.5647,79.6483,79.5647,79.6204,30107.0
2022-04-05 13:30:00,85.68,85.79,85.67,85.69,33179.0,79.6018,79.704,79.5925,79.6111,33179.0
2022-04-05 13:40:00,85.68,85.71,85.52,85.54,64672.0,79.6018,79.6297,79.4532,79.4718,64672.0
2022-04-05 13:50:00,85.54,85.57,85.37,85.55,54611.0,79.4718,79.4996,79.3138,79.481,54611.0
2022-04-05 14:00:00,85.56,85.62,85.39,85.47,39257.0,79.4903,79.5461,79.3324,79.4067,39257.0
2022-04-05 14:10:00,85.46,85.52,85.35,85.48,47094.0,79.3974,79.4532,79.2952,79.416,47094.0
2022-04-05 14:20:00,85.51,85.59,85.39,85.43,61108.0,79.4439,79.5182,79.3324,79.3696,61108.0
2022-04-05 14:30:00,85.42,85.51,85.38,85.42,42658.0,79.3603,79.4439,79.3231,79.3603,42658.0
2022-04-05 14:40:00,85.41,85.49,85.36,85.41,27859.0,79.351,79.4253,79.3045,79.351,27859.0
2022-04-05 14:50:00,85.42,85.52,85.4,85.48,38550.0,79.3603,79.4532,79.3417,79.416,38550.0
2022-04-05 15:00:00,85.49,85.57,85.37,85.39,88331.0,79.4253,79.4996,79.3138,79.3324,88331.0
2022-04-05 15:10:00,85.39,85.41,85.14,85.15,59338.0,79.3324,79.351,79.1001,79.1094,59338.0
2022-04-05 15:20:00,85.16,85.2,85.01,85.1,82674.0,79.1187,79.1559,78.9794,79.063,82674.0
2022-04-05 15:30:00,85.1,85.12,84.9,84.91,108042.0,79.063,79.0816,78.8772,78.8865,108042.0
2022-04-05 15:40:00,84.91,84.97,84.74,84.75,132112.0,78.8865,78.9422,78.7285,78.7378,132112.0
2022-04-05 15:50:00,84.74,84.96,84.64,84.71,260473.0,78.7285,78.9329,78.6356,78.7006,260473.0
2022-04-06 09:30:00,85.35,85.73,84.29,84.36,212267.0,79.2952,79.6483,78.3104,78.3755,212267.0
2022-04-06 09:40:00,84.35,84.39,84.03,84.32,75120.0,78.3662,78.4033,78.0689,78.3383,75120.0
2022-04-06 09:50:00,84.36,84.98,84.36,84.59,84077.0,78.3755,78.9515,78.3755,78.5892,84077.0
2022-04-06 10:00:00,84.59,85.07,84.56,84.82,82695.0,78.5892,79.0351,78.5613,78.8028,82695.0
2022-04-06 10:10:00,84.8,85.65,84.8,85.61,81926.0,78.7843,79.574,78.7843,79.5368,81926.0
2022-04-06 10:20:00,85.55,85.59,85.33,85.42,57731.0,79.481,79.5182,79.2767,79.3603,57731.0
2022-04-06 10:30:00,85.38,85.85,85.36,85.63,88471.0,79.3231,79.7598,79.3045,79.5554,88471.0
2022-04-06 10:40:00,85.62,85.78,85.44,85.77,50177.0,79.5461,79.6947,79.3789,79.6854,50177.0
2022-04-06 10:50:00,85.78,85.82,85.63,85.72,46477.0,79.6947,79.7319,79.5554,79.639,46477.0
2022-04-06 11:00:00,85.75,85.9,85.65,85.89,64898.0,79.6669,79.8062,79.574,79.7969,64898.0
2022-04-06 11:10:00,85.85,85.89,85.58,85.71,38792.0,79.7598,79.7969,79.5089,79.6297,38792.0
2022-04-06 11:20:00,85.7,85.7,85.39,85.42,54789.0,79.6204,79.6204,79.3324,79.3603,54789.0
2022-04-06 11:30:00,85.41,85.49,85.01,85.08,82448.0,79.351,79.4253,78.9794,79.0444,82448.0
2022-04-06 11:40:00,85.09,85.4,85.05,85.4,99921.0,79.0537,79.3417,79.0165,79.3417,99921.0
2022-04-06 11:50:00,85.39,85.51,85.23,85.45,76013.0,79.3324,79.4439,79.1837,79.3881,76013.0
2022-04-06 12:00:00,85.45,85.77,85.44,85.72,34989.0,79.3881,79.6854,79.3789,79.639,34989.0
2022-04-06 12:10:00,85.71,85.76,85.37,85.44,72913.0,79.6297,79.6762,79.3138,79.3789,72913.0
2022-04-06 12:20:00,85.41,85.52,85.26,85.41,55536.0,79.351,79.4532,79.2116,79.351,55536.0
2022-04-06 12:30:00,85.45,85.74,85.45,85.73,73313.0,79.3881,79.6576,79.3881,79.6483,73313.0
2022-04-06 12:40:00,85.73,85.85,85.69,85.84,51818.0,79.6483,79.7598,79.6111,79.7505,51818.0
2022-04-06 12:50:00,85.83,85.94,85.75,85.94,31601.0,79.7412,79.8434,79.6669,79.8434,31601.0
2022-04-06 13:00:00,85.94,85.94,85.79,85.83,38429.0,79.8434,79.8434,79.704,79.7412,38429.0
2022-04-06 13:10:00,85.84,85.92,85.63,85.66,37398.0,79.7505,79.8248,79.5554,79.5832,37398.0
2022-04-06 13:20:00,85.66,85.75,85.48,85.65,56003.0,79.5832,79.6669,79.416,79.574,56003.0
2022-04-06 13:30:00,85.62,85.78,85.55,85.56,40085.0,79.5461,79.6947,79.481,79.4903,40085.0
2022-04-06 13:40:00,85.58,85.58,85.25,85.31,72697.0,79.5089,79.5089,79.2023,79.2581,72697.0
2022-04-06 13:50:00,85.33,85.52,85.33,85.51,39263.0,79.2767,79.4532,79.2767,79.4439,39263.0
2022-04-06 14:00:00,85.48,85.84,85.39,85.54,46979.0,79.416,79.7505,79.3324,79.4718,46979.0
2022-04-06 14:10:00,85.51,85.58,85.13,85.24,103833.0,79.4439,79.5089,79.0908,79.193,103833.0
2022-04-06 14:20:00,85.25,85.36,85.1,85.19,70003.0,79.2023,79.3045,79.063,79.1466,70003.0
2022-04-06 14:30:00,85.23,85.63,85.19,85.44,64149.0,79.1837,79.5554,79.1466,79.3789,64149.0
2022-04-06 14:40:00,85.43,85.7,85.33,85.64,41843.0,79.3696,79.6204,79.2767,79.5647,41843.0
2022-04-06 14:50:00,85.64,85.86,85.63,85.79,36978.0,79.5647,79.7691,79.5554,79.704,36978.0
2022-04-06 15:00:00,85.79,85.92,85.6,85.65,49259.0,79.704,79.8248,79.5275,79.574,49259.0
2022-04-06 15:10:00,85.67,85.78,85.63,85.67,42222.0,79.5925,79.6947,79.5554,79.5925,42222.0
2022-04-06 15:20:00,85.68,85.72,85.44,85.46,51430.0,79.6018,79.639,79.3789,79.3974,51430.0
2022-04-06 15:30:00,85.43,85.56,85.31,85.48,71564.0,79.3696,79.4903,79.2581,79.416,71564.0
2022-04-06 15:40:00,85.49,85.62,85.36,85.59,108032.0,79.4253,79.5461,79.3045,79.5182,108032.0
2022-04-06 15:50:00,85.59,85.7,85.36,85.58,256843.0,79.5182,79.6204,79.3045,79.5089,256843.0
2022-04-07 09:30:00,85.97,86.37,85.37,85.69,125642.0,79.8713,80.2429,79.3138,79.6111,125642.0
2022-04-07 09:40:00,85.75,85.95,85.4,85.42,117905.0,79.6669,79.8527,79.3417,79.3603,117905.0
2022-04-07 09:50:00,85.39,85.67,85.16,85.23,102471.0,79.3324,79.5925,79.1187,79.1837,102471.0
2022-04-07 10:00:00,85.24,85.27,84.9,85.08,78202.0,79.193,79.2209,78.8772,79.0444,78202.0
2022-04-07 10:10:00,85.08,85.25,84.8,85.09,99612.0,79.0444,79.2023,78.7843,79.0537,99612.0
2022-04-07 10:20:00,85.06,85.41,84.96,85.14,60524.0,79.0258,79.351,78.9329,79.1001,60524.0
2022-04-07 10:30:00,85.19,85.36,85.13,85.33,70190.0,79.1466,79.3045,79.0908,79.2767,70190.0
2022-04-07 10:40:00,85.36,85.38,84.93,84.95,105535.0,79.3045,79.3231,78.905,78.9236,105535.0
2022-04-07 10:50:00,84.96,85.01,84.72,84.79,107213.0,78.9329,78.9794,78.7099,78.775,107213.0
2022-04-07 11:00:00,84.8,85.13,84.77,84.9,50222.0,78.7843,79.0908,78.7564,78.8772,50222.0
2022-04-07 11:10:00,84.88,84.91,84.61,84.69,75740.0,78.8586,78.8865,78.6077,78.6821,75740.0
2022-04-07 11:20:00,84.69,84.79,84.43,84.51,69545.0,78.6821,78.775,78.4405,78.5148,69545.0
2022-04-07 11:30:00,84.51,84.71,84.46,84.64,42102.0,78.5148,78.7006,78.4684,78.6356,42102.0
2022-04-07 11:40:00,84.65,84.66,84.11,84.11,67837.0,78.6449,78.6542,78.1432,78.1432,67837.0
2022-04-07 11:50:00,84.1,84.48,83.95,84.45,60514.0,78.1339,78.487,77.9946,78.4591,60514.0
2022-04-07 12:00:00,84.44,84.44,84.19,84.26,66793.0,78.4498,78.4498,78.2175,78.2826,66793.0
2022-04-07 12:10:00,84.24,84.29,84.01,84.19,51222.0,78.264,78.3104,78.0503,78.2175,51222.0
2022-04-07 12:20:00,84.19,84.19,84.01,84.07,43179.0,78.2175,78.2175,78.0503,78.106,43179.0
2022-04-07 12:30:00,84.1,84.3,84.08,84.21,63441.0,78.1339,78.3197,78.1153,78.2361,63441.0
2022-04-07 12:40:00,84.2,84.4,84.2,84.31,43314.0,78.2268,78.4126,78.2268,78.329,43314.0
2022-04-07 12:50:00,84.32,84.42,84.23,84.33,35129.0,78.3383,78.4312,78.2547,78.3476,35129.0
2022-04-07 13:00:00,84.32,84.44,84.32,84.38,34035.0,78.3383,78.4498,78.3383,78.394,34035.0
2022-04-07 13:10:00,84.38,84.57,84.37,84.48,32754.0,78.394,78.5706,78.3848,78.487,32754.0
2022-04-07 13:20:00,84.49,84.81,84.49,84.78,44025.0,78.4962,78.7935,78.4962,78.7657,44025.0
2022-04-07 13:30:00,84.78,84.83,84.67,84.77,42052.0,78.7657,78.8121,78.6635,78.7564,42052.0
2022-04-07 13:40:00,84.77,84.82,84.68,84.76,33023.0,78.7564,78.8028,78.6728,78.7471,33023.0
2022-04-07 13:50:00,84.8,84.9,84.58,84.89,37757.0,78.7843,78.8772,78.5799,78.8679,37757.0
2022-04-07 14:00:00,84.91,85.09,84.91,84.97,37470.0,78.8865,79.0537,78.8865,78.9422,37470.0
2022-04-07 14:10:00,84.97,85.11,84.86,84.87,41396.0,78.9422,79.0723,78.84,78.8493,41396.0
2022-04-07 14:20:00,84.87,85.27,84.87,85.18,42479.0,78.8493,79.2209,78.8493,79.1373,42479.0
2022-04-07 14:30:00,85.16,85.34,85.09,85.27,41882.0,79.1187,79.2859,79.0537,79.2209,41882.0
2022-04-07 14:40:00,85.27,85.46,85.24,85.45,37925.0,79.2209,79.3974,79.193,79.3881,37925.0
2022-04-07 14:50:00,85.42,85.5,85.34,85.37,46012.0,79.3603,79.4346,79.2859,79.3138,46012.0
2022-04-07 15:00:00,85.39,85.57,85.36,85.56,45186.0,79.3324,79.4996,79.3045,79.4903,45186.0
2022-04-07 15:10:00,85.56,85.61,85.52,85.61,44416.0,79.4903,79.5368,79.4532,79.5368,44416.0
2022-04-07 15:20:00,85.6,85.63,85.5,85.61,59758.0,79.5275,79.5554,79.4346,79.5368,59758.0
2022-04-07 15:30:00,85.61,85.88,85.54,85.86,87896.0,79.5368,79.7876,79.4718,79.7691,87896.0
2022-04-07 15:40:00,85.87,86.05,85.82,85.91,115926.0,79.7783,79.9456,79.7319,79.8155,115926.0
2022-04-07 15:50:00,85.93,85.93,85.73,85.87,239644.0,79.8341,79.8341,79.6483,79.7783,239644.0
2022-04-08 09:30:00,86.52,87.1,85.75,86.52,215375.0,80.3822,80.9211,79.6669,80.3822,215375.0
2022-04-08 09:40:00,86.43,86.51,86.14,86.42,84135.0,80.2986,80.3729,80.0292,80.2893,84135.0
2022-04-08 09:50:00,86.46,86.8,86.33,86.76,98989.0,80.3265,80.6424,80.2057,80.6052,98989.0
2022-04-08 10:00:00,86.75,86.85,86.64,86.82,49076.0,80.5959,80.6888,80.4937,80.661,49076.0
2022-04-08 10:10:00,86.81,86.81,86.58,86.7,95062.0,80.6517,80.6517,80.438,80.5495,95062.0
2022-04-08 10:20:00,86.71,86.89,86.59,86.84,32054.0,80.5588,80.726,80.4473,80.6795,32054.0
2022-04-08 10:30:00,86.85,87.11,86.81,87.07,48300.0,80.6888,80.9304,80.6517,80.8932,48300.0
2022-04-08 10:40:00,87.07,87.25,87.04,87.13,79851.0,80.8932,81.0604,80.8653,80.949,79851.0
2022-04-08 10:50:00,87.14,87.67,87.14,87.67,125476.0,80.9583,81.4507,80.9583,81.4507,125476.0
2022-04-08 11:00:00,87.65,87.67,87.29,87.4,50901.0,81.4321,81.4507,81.0976,81.1998,50901.0
2022-04-08 11:10:00,87.41,87.45,87.23,87.24,61764.0,81.2091,81.2463,81.0419,81.0512,61764.0
2022-04-08 11:20:00,87.23,87.43,87.18,87.32,48870.0,81.0419,81.2277,80.9954,81.1255,48870.0
2022-04-08 11:30:00,87.32,87.59,87.32,87.53,40906.0,81.1255,81.3763,81.1255,81.3206,40906.0
2022-04-08 11:40:00,87.5,87.6,87.42,87.44,44955.0,81.2927,81.3856,81.2184,81.237,44955.0
2022-04-08 11:50:00,87.47,87.59,87.42,87.54,34845.0,81.2648,81.3763,81.2184,81.3299,34845.0
2022-04-08 12:00:00,87.54,87.63,87.39,87.47,97356.0,81.3299,81.4135,81.1905,81.2648,97356.0
2022-04-08 12:10:00,87.47,87.5,87.24,87.33,141249.0,81.2648,81.2927,81.0512,81.1348,141249.0
2022-04-08 12:20:00,87.29,87.4,87.25,87.34,123419.0,81.0976,81.1998,81.0604,81.1441,123419.0
2022-04-08 12:30:00,87.34,87.39,87.06,87.11,143431.0,81.1441,81.1905,80.8839,80.9304,143431.0
2022-04-08 12:40:00,87.11,87.2,87.03,87.09,153286.0,80.9304,81.014,80.8561,80.9118,153286.0
2022-04-08 12:50:00,87.08,87.21,87.03,87.19,80330.0,80.9025,81.0233,80.8561,81.0047,80330.0
2022-04-08 13:00:00,87.18,87.36,87.17,87.34,34990.0,80.9954,81.1626,80.9861,81.1441,34990.0
2022-04-08 13:10:00,87.34,87.43,87.14,87.15,38218.0,81.1441,81.2277,80.9583,80.9675,38218.0
2022-04-08 13:20:00,87.16,87.29,87.16,87.18,43601.0,80.9768,81.0976,80.9768,80.9954,43601.0
2022-04-08 13:30:00,87.19,87.24,87.07,87.16,36492.0,81.0047,81.0512,80.8932,80.9768,36492.0
2022-04-08 13:40:00,87.15,87.16,87.04,87.06,30200.0,80.9675,80.9768,80.8653,80.8839,30200.0
2022-04-08 13:50:00,87.06,87.13,87.01,87.09,28741.0,80.8839,80.949,80.8375,80.9118,28741.0
2022-04-08 14:00:00,87.09,87.24,87.08,87.23,36002.0,80.9118,81.0512,80.9025,81.0419,36002.0
2022-04-08 14:10:00,87.23,87.23,86.98,87.03,42040.0,81.0419,81.0419,80.8096,80.8561,42040.0
2022-04-08 14:20:00,87.02,87.22,86.99,87.02,50277.0,80.8468,81.0326,80.8189,80.8468,50277.0
2022-04-08 14:30:00,87.01,87.08,86.95,87.04,52982.0,80.8375,80.9025,80.7817,80.8653,52982.0
2022-04-08 14:40:00,87.02,87.05,86.93,86.98,38088.0,80.8468,80.8746,80.7632,80.8096,38088.0
2022-04-08 14:50:00,86.99,87.05,86.96,87.02,65733.0,80.8189,80.8746,80.791,80.8468,65733.0
2022-04-08 15:00:00,87.02,87.04,86.94,87.02,47974.0,80.8468,80.8653,80.7724,80.8468,47974.0
2022-04-08 15:10:00,87.03,87.19,87.0,87.12,41911.0,80.8561,81.0047,80.8282,80.9397,41911.0
2022-04-08 15:20:00,87.12,87.39,87.11,87.39,52849.0,80.9397,81.1905,80.9304,81.1905,52849.0
2022-04-08 15:30:00,87.39,87.39,86.97,87.03,117713.0,81.1905,81.1905,80.8003,80.8561,117713.0
2022-04-08 15:40:00,87.01,87.12,86.97,86.97,151076.0,80.8375,80.9397,80.8003,80.8003,151076.0
2022-04-08 15:50:00,86.99,87.02,86.72,86.91,274002.0,80.8189,80.8468,80.568,80.7446,274002.0
2022-04-11 09:30:00,86.22,86.34,85.41,85.45,169519.0,80.1035,80.215,79.351,79.3881,169519.0
2022-04-11 09:40:00,85.42,85.57,85.16,85.49,131737.0,79.3603,79.4996,79.1187,79.4253,131737.0
2022-04-11 09:50:00,85.52,85.66,85.3,85.63,70819.0,79.4532,79.5832,79.2488,79.5554,70819.0
2022-04-11 10:00:00,85.62,85.97,85.38,85.79,97605.0,79.5461,79.8713,79.3231,79.704,97605.0
2022-04-11 10:10:00,85.78,86.17,85.78,86.05,95008.0,79.6947,80.0571,79.6947,79.9456,95008.0
2022-04-11 10:20:00,86.04,86.24,85.74,85.89,63982.0,79.9363,80.1221,79.6576,79.7969,63982.0
2022-04-11 10:30:00,85.87,86.03,85.39,85.43,139385.0,79.7783,79.927,79.3324,79.3696,139385.0
2022-04-11 10:40:00,85.44,85.79,85.43,85.71,77224.0,79.3789,79.704,79.3696,79.6297,77224.0
2022-04-11 10:50:00,85.72,85.83,85.63,85.74,83354.0,79.639,79.7412,79.5554,79.6576,83354.0
2022-04-11 11:00:00,85.72,86.13,85.71,85.75,86872.0,79.639,80.0199,79.6297,79.6669,86872.0
2022-04-11 11:10:00,85.74,85.9,85.54,85.76,85785.0,79.6576,79.8062,79.4718,79.6762,85785.0
2022-04-11 11:20:00,85.72,85.72,85.46,85.52,29392.0,79.639,79.639,79.3974,79.4532,29392.0
2022-04-11 11:30:00,85.48,85.57,85.24,85.24,44272.0,79.416,79.4996,79.193,79.193,44272.0
2022-04-11 11:40:00,85.24,85.55,85.22,85.52,33716.0,79.193,79.481,79.1745,79.4532,33716.0
2022-04-11 11:50:00,85.52,85.52,85.35,85.44,52988.0,79.4532,79.4532,79.2952,79.3789,52988.0
2022-04-11 12:00:00,85.43,85.57,85.37,85.53,42432.0,79.3696,79.4996,79.3138,79.4625,42432.0
2022-04-11 12:10:00,85.52,85.63,85.4,85.45,37437.0,79.4532,79.5554,79.3417,79.3881,37437.0
2022-04-11 12:20:00,85.46,85.46,85.3,85.36,26004.0,79.3974,79.3974,79.2488,79.3045,26004.0
2022-04-11 12:30:00,85.35,85.45,85.27,85.27,46808.0,79.2952,79.3881,79.2209,79.2209,46808.0
2022-04-11 12:40:00,85.25,85.25,84.97,85.02,48330.0,79.2023,79.2023,78.9422,78.9886,48330.0
2022-04-11 12:50:00,85.02,85.06,84.73,84.84,40581.0,78.9886,79.0258,78.7192,78.8214,40581.0
2022-04-11 13:00:00,84.84,85.13,84.84,85.02,26264.0,78.8214,79.0908,78.8214,78.9886,26264.0
2022-04-11 13:10:00,85.02,85.09,84.9,85.01,25592.0,78.9886,79.0537,78.8772,78.9794,25592.0
2022-04-11 13:20:00,85.02,85.14,85.0,85.14,27629.0,78.9886,79.1001,78.9701,79.1001,27629.0
2022-04-11 13:30:00,85.14,85.3,85.12,85.26,38393.0,79.1001,79.2488,79.0816,79.2116,38393.0
2022-04-11 13:40:00,85.24,85.3,85.17,85.19,30450.0,79.193,79.2488,79.128,79.1466,30450.0
2022-04-11 13:50:00,85.19,85.36,85.16,85.33,31576.0,79.1466,79.3045,79.1187,79.2767,31576.0
2022-04-11 14:00:00,85.34,85.36,85.21,85.28,42592.0,79.2859,79.3045,79.1652,79.2302,42592.0
2022-04-11 14:10:00,85.25,85.38,85.08,85.09,61526.0,79.2023,79.3231,79.0444,79.0537,61526.0
2022-04-11 14:20:00,85.09,85.24,85.08,85.23,41340.0,79.0537,79.193,79.0444,79.1837,41340.0
2022-04-11 14:30:00,85.22,85.47,85.19,85.45,63771.0,79.1745,79.4067,79.1466,79.3881,63771.0
2022-04-11 14:40:00,85.46,85.57,85.41,85.53,57583.0,79.3974,79.4996,79.351,79.4625,57583.0
2022-04-11 14:50:00,85.52,85.7,85.51,85.68,53211.0,79.4532,79.6204,79.4439,79.6018,53211.0
2022-04-11 15:00:00,85.67,85.7,85.45,85.55,63852.0,79.5925,79.6204,79.3881,79.481,63852.0
2022-04-11 15:10:00,85.55,85.62,85.44,85.46,56329.0,79.481,79.5461,79.3789,79.3974,56329.0
2022-04-11 15:20:00,85.46,85.5,85.37,85.4,55069.0,79.3974,79.4346,79.3138,79.3417,55069.0
2022-04-11 15:30:00,85.4,85.4,85.21,85.29,100426.0,79.3417,79.3417,79.1652,79.2395,100426.0
2022-04-11 15:40:00,85.29,85.33,84.99,84.99,129788.0,79.2395,79.2767,78.9608,78.9608,129788.0
2022-04-11 15:50:00,84.98,85.03,84.78,84.88,335213.0,78.9515,78.9979,78.7657,78.8586,335213.0
2022-04-12 09:30:00,86.41,87.38,86.24,87.33,206462.0,80.28,81.1812,80.1221,81.1348,206462.0
2022-04-12 09:40:00,87.34,87.52,86.8,87.0,72803.0,81.1441,81.3113,80.6424,80.8282,72803.0
2022-04-12 09:50:00,87.0,87.31,86.92,87.15,66294.0,80.8282,81.1162,80.7539,80.9675,66294.0
2022-04-12 10:00:00,87.16,87.16,86.69,86.7,47743.0,80.9768,80.9768,80.5402,80.5495,47743.0
2022-04-12 10:10:00,86.69,86.98,86.58,86.87,31016.0,80.5402,80.8096,80.438,80.7074,31016.0
2022-04-12 10:20:00,86.87,87.0,86.66,86.79,43629.0,80.7074,80.8282,80.5123,80.6331,43629.0
2022-04-12 10:30:00,86.77,87.12,86.77,86.86,52589.0,80.6145,80.9397,80.6145,80.6981,52589.0
2022-04-12 10:40:00,86.83,87.11,86.77,87.06,26795.0,80.6702,80.9304,80.6145,80.8839,26795.0
2022-04-12 10:50:00,87.08,87.12,86.8,86.88,29329.0,80.9025,80.9397,80.6424,80.7167,29329.0
2022-04-12 11:00:00,86.88,86.99,86.74,86.89,31635.0,80.7167,80.8189,80.5866,80.726,31635.0
2022-04-12 11:10:00,86.92,86.95,86.64,86.81,34264.0,80.7539,80.7817,80.4937,80.6517,34264.0
2022-04-12 11:20:00,86.84,87.21,86.8,87.21,46203.0,80.6795,81.0233,80.6424,81.0233,46203.0
2022-04-12 11:30:00,87.21,87.23,87.03,87.07,38386.0,81.0233,81.0419,80.8561,80.8932,38386.0
2022-04-12 11:40:00,87.05,87.17,87.02,87.07,26780.0,80.8746,80.9861,80.8468,80.8932,26780.0
2022-04-12 11:50:00,87.07,87.16,87.01,87.05,21930.0,80.8932,80.9768,80.8375,80.8746,21930.0
2022-04-12 12:00:00,87.06,87.08,86.85,86.89,21171.0,80.8839,80.9025,80.6888,80.726,21171.0
2022-04-12 12:10:00,86.9,86.97,86.83,86.85,15284.0,80.7353,80.8003,80.6702,80.6888,15284.0
2022-04-12 12:20:00,86.86,86.96,86.75,86.81,24852.0,80.6981,80.791,80.5959,80.6517,24852.0
2022-04-12 12:30:00,86.82,86.97,86.78,86.9,36580.0,80.661,80.8003,80.6238,80.7353,36580.0
2022-04-12 12:40:00,86.87,86.94,86.66,86.74,20830.0,80.7074,80.7724,80.5123,80.5866,20830.0
2022-04-12 12:50:00,86.74,86.8,86.71,86.77,22306.0,80.5866,80.6424,80.5588,80.6145,22306.0
2022-04-12 13:00:00,86.77,86.86,86.67,86.71,26217.0,80.6145,80.6981,80.5216,80.5588,26217.0
2022-04-12 13:10:00,86.72,86.85,86.7,86.84,30736.0,80.568,80.6888,80.5495,80.6795,30736.0
2022-04-12 13:20:00,86.86,86.88,86.58,86.61,22904.0,80.6981,80.7167,80.438,80.4659,22904.0
2022-04-12 13:30:00,86.58,86.58,86.45,86.5,36103.0,80.438,80.438,80.3172,80.3637,36103.0
2022-04-12 13:40:00,86.5,86.55,86.31,86.37,45670.0,80.3637,80.4101,80.1871,80.2429,45670.0
2022-04-12 13:50:00,86.37,86.38,86.09,86.11,48466.0,80.2429,80.2522,79.9827,80.0013,48466.0
2022-04-12 14:00:00,86.12,86.23,86.04,86.15,45982.0,80.0106,80.1128,79.9363,80.0385,45982.0
2022-04-12 14:10:00,86.17,86.22,86.11,86.21,55539.0,80.0571,80.1035,80.0013,80.0942,55539.0
2022-04-12 14:20:00,86.22,86.35,86.08,86.12,62285.0,80.1035,80.2243,79.9735,80.0106,62285.0
2022-04-12 14:30:00,86.11,86.31,86.05,86.19,56179.0,80.0013,80.1871,79.9456,80.0756,56179.0
2022-04-12 14:40:00,86.16,86.18,85.75,85.96,105668.0,80.0478,80.0664,79.6669,79.862,105668.0
2022-04-12 14:50:00,85.96,86.0,85.85,85.93,101152.0,79.862,79.8991,79.7598,79.8341,101152.0
2022-04-12 15:00:00,85.92,85.98,85.65,85.65,67682.0,79.8248,79.8805,79.574,79.574,67682.0
2022-04-12 15:10:00,85.64,85.81,85.63,85.8,54272.0,79.5647,79.7226,79.5554,79.7133,54272.0
2022-04-12 15:20:00,85.79,85.85,85.56,85.58,92510.0,79.704,79.7598,79.4903,79.5089,92510.0
2022-04-12 15:30:00,85.56,85.77,85.55,85.73,92300.0,79.4903,79.6854,79.481,79.6483,92300.0
2022-04-12 15:40:00,85.72,85.87,85.62,85.78,148093.0,79.639,79.7783,79.5461,79.6947,148093.0
2022-04-12 15:50:00,85.76,85.93,85.69,85.8,240086.0,79.6762,79.8341,79.6111,79.7133,240086.0
2022-04-13 09:30:00,86.67,87.22,86.67,86.91,155125.0,80.5216,81.0326,80.5216,80.7446,155125.0
2022-04-13 09:40:00,86.95,87.26,86.24,86.59,93636.0,80.7817,81.0697,80.1221,80.4473,93636.0
2022-04-13 09:50:00,86.54,86.89,86.47,86.66,62506.0,80.4008,80.726,80.3358,80.5123,62506.0
2022-04-13 10:00:00,86.7,86.73,86.14,86.28,66772.0,80.5495,80.5773,80.0292,80.1593,66772.0
2022-04-13 10:10:00,86.31,86.36,86.17,86.17,37629.0,80.1871,80.2336,80.0571,80.0571,37629.0
2022-04-13 10:20:00,86.17,86.37,86.04,86.06,25709.0,80.0571,80.2429,79.9363,79.9549,25709.0
2022-04-13 10:30:00,86.03,86.48,85.76,86.45,73941.0,79.927,80.3451,79.6762,80.3172,73941.0
2022-04-13 10:40:00,86.41,86.47,86.15,86.42,60475.0,80.28,80.3358,80.0385,80.2893,60475.0
2022-04-13 10:50:00,86.45,86.71,86.43,86.61,69964.0,80.3172,80.5588,80.2986,80.4659,69964.0
2022-04-13 11:00:00,86.58,86.65,86.28,86.39,58366.0,80.438,80.503,80.1593,80.2615,58366.0
2022-04-13 11:10:00,86.41,86.62,86.41,86.57,32619.0,80.28,80.4751,80.28,80.4287,32619.0
2022-04-13 11:20:00,86.58,86.64,86.37,86.6,42674.0,80.438,80.4937,80.2429,80.4566,42674.0
2022-04-13 11:30:00,86.56,86.7,86.55,86.59,28522.0,80.4194,80.5495,80.4101,80.4473,28522.0
2022-04-13 11:40:00,86.59,86.78,86.57,86.77,27554.0,80.4473,80.6238,80.4287,80.6145,27554.0
2022-04-13 11:50:00,86.76,86.84,86.57,86.64,35215.0,80.6052,80.6795,80.4287,80.4937,35215.0
2022-04-13 12:00:00,86.63,86.73,86.62,86.73,16854.0,80.4844,80.5773,80.4751,80.5773,16854.0
2022-04-13 12:10:00,86.7,86.7,86.56,86.68,18813.0,80.5495,80.5495,80.4194,80.5309,18813.0
2022-04-13 12:20:00,86.66,86.88,86.65,86.81,49841.0,80.5123,80.7167,80.503,80.6517,49841.0
2022-04-13 12:30:00,86.82,87.04,86.81,86.95,38883.0,80.661,80.8653,80.6517,80.7817,38883.0
2022-04-13 12:40:00,86.95,87.06,86.92,86.97,56005.0,80.7817,80.8839,80.7539,80.8003,56005.0
2022-04-13 12:50:00,86.96,86.96,86.73,86.85,27002.0,80.791,80.791,80.5773,80.6888,27002.0
2022-04-13 13:00:00,86.85,87.0,86.83,87.0,21643.0,80.6888,80.8282,80.6702,80.8282,21643.0
2022-04-13 13:10:00,87.0,87.13,86.96,87.1,46540.0,80.8282,80.949,80.791,80.9211,46540.0
2022-04-13 13:20:00,87.11,87.19,87.07,87.1,18674.0,80.9304,81.0047,80.8932,80.9211,18674.0
2022-04-13 13:30:00,87.11,87.16,86.94,86.96,31812.0,80.9304,80.9768,80.7724,80.791,31812.0
2022-04-13 13:40:00,86.95,87.18,86.91,87.18,29204.0,80.7817,80.9954,80.7446,80.9954,29204.0
2022-04-13 13:50:00,87.18,87.2,87.06,87.11,22344.0,80.9954,81.014,80.8839,80.9304,22344.0
2022-04-13 14:00:00,87.12,87.24,87.09,87.21,31980.0,80.9397,81.0512,80.9118,81.0233,31980.0
2022-04-13 14:10:00,87.21,87.21,87.1,87.15,36799.0,81.0233,81.0233,80.9211,80.9675,36799.0
2022-04-13 14:20:00,87.16,87.2,87.1,87.14,38403.0,80.9768,81.014,80.9211,80.9583,38403.0
2022-04-13 14:30:00,87.13,87.17,87.1,87.15,31033.0,80.949,80.9861,80.9211,80.9675,31033.0
2022-04-13 14:40:00,87.14,87.38,87.13,87.24,60135.0,80.9583,81.1812,80.949,81.0512,60135.0
2022-04-13 14:50:00,87.25,87.31,87.18,87.25,35832.0,81.0604,81.1162,80.9954,81.0604,35832.0
2022-04-13 15:00:00,87.25,87.4,87.22,87.36,38002.0,81.0604,81.1998,81.0326,81.1626,38002.0
2022-04-13 15:10:00,87.36,87.39,87.3,87.33,39703.0,81.1626,81.1905,81.1069,81.1348,39703.0
2022-04-13 15:20:00,87.32,87.42,87.32,87.4,39133.0,81.1255,81.2184,81.1255,81.1998,39133.0
2022-04-13 15:30:00,87.42,87.57,87.34,87.57,79356.0,81.2184,81.3577,81.1441,81.3577,79356.0
2022-04-13 15:40:00,87.55,87.64,87.48,87.62,111033.0,81.3392,81.4228,81.2741,81.4042,111033.0
2022-04-13 15:50:00,87.63,87.64,87.48,87.59,248945.0,81.4135,81.4228,81.2741,81.3763,248945.0
2022-04-14 09:30:00,87.44,88.21,87.0,87.94,189913.0,81.237,81.9523,80.8282,81.7015,189913.0
2022-04-14 09:40:00,87.9,88.09,87.7,87.88,76760.0,81.6643,81.8409,81.4785,81.6458,76760.0
2022-04-14 09:50:00,87.87,88.24,87.8,88.09,100904.0,81.6365,81.9802,81.5714,81.8409,100904.0
2022-04-14 10:00:00,88.11,88.32,87.83,87.89,106407.0,81.8594,82.0545,81.5993,81.655,106407.0
2022-04-14 10:10:00,87.9,87.9,87.48,87.73,36518.0,81.6643,81.6643,81.2741,81.5064,36518.0
2022-04-14 10:20:00,87.78,87.85,87.61,87.64,33834.0,81.5529,81.6179,81.3949,81.4228,33834.0
2022-04-14 10:30:00,87.64,87.92,87.64,87.84,63788.0,81.4228,81.6829,81.4228,81.6086,63788.0
2022-04-14 10:40:00,87.84,87.88,87.71,87.81,29080.0,81.6086,81.6458,81.4878,81.5807,29080.0
2022-04-14 10:50:00,87.8,87.8,87.55,87.62,31820.0,81.5714,81.5714,81.3392,81.4042,31820.0
2022-04-14 11:00:00,87.6,87.88,87.6,87.86,39715.0,81.3856,81.6458,81.3856,81.6272,39715.0
2022-04-14 11:10:00,87.87,87.89,87.59,87.63,41886.0,81.6365,81.655,81.3763,81.4135,41886.0
2022-04-14 11:20:00,87.63,87.82,87.46,87.71,43543.0,81.4135,81.59,81.2556,81.4878,43543.0
2022-04-14 11:30:00,87.7,87.73,87.57,87.59,25339.0,81.4785,81.5064,81.3577,81.3763,25339.0
2022-04-14 11:40:00,87.59,87.59,87.35,87.52,32632.0,81.3763,81.3763,81.1534,81.3113,32632.0
2022-04-14 11:50:00,87.5,87.64,87.39,87.63,24032.0,81.2927,81.4228,81.1905,81.4135,24032.0
2022-04-14 12:00:00,87.59,87.72,87.57,87.67,28151.0,81.3763,81.4971,81.3577,81.4507,28151.0
2022-04-14 12:10:00,87.67,87.68,87.5,87.53,26384.0,81.4507,81.4599,81.2927,81.3206,26384.0
2022-04-14 12:20:00,87.52,87.62,87.4,87.62,26521.0,81.3113,81.4042,81.1998,81.4042,26521.0
2022-04-14 12:30:00,87.6,87.61,87.46,87.47,23463.0,81.3856,81.3949,81.2556,81.2648,23463.0
2022-04-14 12:40:00,87.45,87.6,87.38,87.57,41705.0,81.2463,81.3856,81.1812,81.3577,41705.0
2022-04-14 12:50:00,87.58,87.61,87.46,87.58,22966.0,81.367,81.3949,81.2556,81.367,22966.0
2022-04-14 13:00:00,87.58,87.63,87.45,87.47,27946.0,81.367,81.4135,81.2463,81.2648,27946.0
2022-04-14 13:10:00,87.48,87.61,87.42,87.46,18412.0,81.2741,81.3949,81.2184,81.2556,18412.0
2022-04-14 13:20:00,87.48,87.59,87.45,87.45,18125.0,81.2741,81.3763,81.2463,81.2463,18125.0
2022-04-14 13:30:00,87.46,87.52,87.4,87.46,17716.0,81.2556,81.3113,81.1998,81.2556,17716.0
2022-04-14 13:40:00,87.45,87.62,87.42,87.59,23267.0,81.2463,81.4042,81.2184,81.3763,23267.0
2022-04-14 13:50:00,87.58,87.67,87.53,87.66,39230.0,81.367,81.4507,81.3206,81.4414,39230.0
2022-04-14 14:00:00,87.66,87.97,87.65,87.95,113884.0,81.4414,81.7294,81.4321,81.7108,113884.0
2022-04-14 14:10:00,87.94,88.04,87.86,87.87,27117.0,81.7015,81.7944,81.6272,81.6365,27117.0
2022-04-14 14:20:00,87.89,87.94,87.81,87.87,26602.0,81.655,81.7015,81.5807,81.6365,26602.0
2022-04-14 14:30:00,87.88,88.0,87.79,87.84,27742.0,81.6458,81.7572,81.5621,81.6086,27742.0
2022-04-14 14:40:00,87.85,87.97,87.83,87.96,22049.0,81.6179,81.7294,81.5993,81.7201,22049.0
2022-04-14 14:50:00,87.97,88.03,87.77,87.8,29735.0,81.7294,81.7851,81.5436,81.5714,29735.0
2022-04-14 15:00:00,87.8,87.85,87.57,87.57,24846.0,81.5714,81.6179,81.3577,81.3577,24846.0
2022-04-14 15:10:00,87.58,87.82,87.55,87.79,43934.0,81.367,81.59,81.3392,81.5621,43934.0
2022-04-14 15:20:00,87.79,87.84,87.7,87.75,49785.0,81.5621,81.6086,81.4785,81.525,49785.0
2022-04-14 15:30:00,87.73,87.75,87.63,87.7,67502.0,81.5064,81.525,81.4135,81.4785,67502.0
2022-04-14 15:40:00,87.7,87.8,87.54,87.55,96394.0,81.4785,81.5714,81.3299,81.3392,96394.0
2022-04-14 15:50:00,87.55,87.55,87.09,87.2,314048.0,81.3392,81.3392,80.9118,81.014,314048.0
2022-04-18 09:30:00,88.44,88.9,88.03,88.67,161828.0,82.166,82.5934,81.7851,82.3797,161828.0
2022-04-18 09:40:00,88.71,89.4,88.71,89.37,114507.0,82.4169,83.0579,82.4169,83.0301,114507.0
2022-04-18 09:50:00,89.25,89.32,88.86,88.98,58971.0,82.9186,82.9836,82.5562,82.6677,58971.0
2022-04-18 10:00:00,89.0,89.26,88.87,88.94,65019.0,82.6863,82.9279,82.5655,82.6306,65019.0
2022-04-18 10:10:00,88.95,89.01,88.79,88.94,41981.0,82.6399,82.6956,82.4912,82.6306,41981.0
2022-04-18 10:20:00,88.94,89.05,88.67,88.96,46528.0,82.6306,82.7328,82.3797,82.6491,46528.0
2022-04-18 10:30:00,88.98,89.27,88.95,89.27,79873.0,82.6677,82.9372,82.6399,82.9372,79873.0
2022-04-18 10:40:00,89.27,89.5,89.16,89.49,76674.0,82.9372,83.1508,82.835,83.1415,76674.0
2022-04-18 10:50:00,89.5,89.58,89.37,89.52,82958.0,83.1508,83.2252,83.0301,83.1694,82958.0
2022-04-18 11:00:00,89.5,89.76,89.5,89.74,55015.0,83.1508,83.3924,83.1508,83.3738,55015.0
2022-04-18 11:10:00,89.74,90.04,89.71,90.0,209680.0,83.3738,83.6525,83.3459,83.6154,209680.0
2022-04-18 11:20:00,89.98,90.13,89.93,89.97,99886.0,83.5968,83.7361,83.5503,83.5875,99886.0
2022-04-18 11:30:00,89.97,89.98,89.61,89.61,77901.0,83.5875,83.5968,83.253,83.253,77901.0
2022-04-18 11:40:00,89.61,89.84,89.53,89.7,31976.0,83.253,83.4667,83.1787,83.3366,31976.0
2022-04-18 11:50:00,89.67,89.89,89.61,89.85,38253.0,83.3088,83.5132,83.253,83.476,38253.0
2022-04-18 12:00:00,89.85,89.95,89.78,89.85,44104.0,83.476,83.5689,83.411,83.476,44104.0
2022-04-18 12:10:00,89.8,90.02,89.79,90.02,38830.0,83.4296,83.6339,83.4203,83.6339,38830.0
2022-04-18 12:20:00,90.03,90.32,90.0,90.3,89043.0,83.6432,83.9127,83.6154,83.8941,89043.0
2022-04-18 12:30:00,90.29,90.37,90.07,90.23,41474.0,83.8848,83.9591,83.6804,83.829,41474.0
2022-04-18 12:40:00,90.24,90.33,90.12,90.23,66486.0,83.8383,83.922,83.7269,83.829,66486.0
2022-04-18 12:50:00,90.25,90.49,90.25,90.35,56316.0,83.8476,84.0706,83.8476,83.9405,56316.0
2022-04-18 13:00:00,90.36,90.49,90.3,90.45,83296.0,83.9498,84.0706,83.8941,84.0334,83296.0
2022-04-18 13:10:00,90.45,90.52,90.14,90.23,91275.0,84.0334,84.0985,83.7454,83.829,91275.0
2022-04-18 13:20:00,90.22,90.33,90.2,90.31,44057.0,83.8198,83.922,83.8012,83.9034,44057.0
2022-04-18 13:30:00,90.31,90.52,90.3,90.45,63897.0,83.9034,84.0985,83.8941,84.0334,63897.0
2022-04-18 13:40:00,90.45,90.54,90.39,90.5,46159.0,84.0334,84.1171,83.9777,84.0799,46159.0
2022-04-18 13:50:00,90.49,90.61,90.36,90.41,62298.0,84.0706,84.1821,83.9498,83.9963,62298.0
2022-04-18 14:00:00,90.45,90.52,90.32,90.36,47534.0,84.0334,84.0985,83.9127,83.9498,47534.0
2022-04-18 14:10:00,90.36,90.49,90.25,90.4,45885.0,83.9498,84.0706,83.8476,83.987,45885.0
2022-04-18 14:20:00,90.39,90.41,90.16,90.25,57361.0,83.9777,83.9963,83.764,83.8476,57361.0
2022-04-18 14:30:00,90.26,90.43,90.22,90.34,51838.0,83.8569,84.0149,83.8198,83.9312,51838.0
2022-04-18 14:40:00,90.35,90.37,90.22,90.25,35497.0,83.9405,83.9591,83.8198,83.8476,35497.0
2022-04-18 14:50:00,90.24,90.41,90.23,90.31,44955.0,83.8383,83.9963,83.829,83.9034,44955.0
2022-04-18 15:00:00,90.29,90.43,90.27,90.36,82776.0,83.8848,84.0149,83.8662,83.9498,82776.0
2022-04-18 15:10:00,90.36,90.41,90.12,90.13,85833.0,83.9498,83.9963,83.7269,83.7361,85833.0
2022-04-18 15:20:00,90.14,90.2,89.81,89.81,127415.0,83.7454,83.8012,83.4388,83.4388,127415.0
2022-04-18 15:30:00,89.81,89.89,89.69,89.73,155261.0,83.4388,83.5132,83.3274,83.3645,155261.0
2022-04-18 15:40:00,89.72,89.77,89.59,89.65,130878.0,83.3552,83.4017,83.2344,83.2902,130878.0
2022-04-18 15:50:00,89.63,90.17,89.57,90.1,436138.0,83.2716,83.7733,83.2159,83.7083,436138.0
2022-04-19 09:30:00,89.7,90.67,89.39,90.67,123998.0,83.3366,84.2378,83.0486,84.2378,123998.0
2022-04-19 09:40:00,90.68,90.85,90.15,90.27,105314.0,84.2471,84.4051,83.7547,83.8662,105314.0
2022-04-19 09:50:00,90.32,91.19,90.29,91.08,85616.0,83.9127,84.7209,83.8848,84.6187,85616.0
2022-04-19 10:00:00,91.09,91.21,90.83,90.95,73127.0,84.628,84.7395,84.3865,84.498,73127.0
2022-04-19 10:10:00,90.98,91.18,90.7,90.73,76262.0,84.5258,84.7117,84.2657,84.2936,76262.0
2022-04-19 10:20:00,90.72,91.13,90.67,91.08,71803.0,84.2843,84.6652,84.2378,84.6187,71803.0
2022-04-19 10:30:00,91.05,91.12,90.83,90.87,60733.0,84.5909,84.6559,84.3865,84.4236,60733.0
2022-04-19 10:40:00,90.88,90.96,90.83,90.85,46533.0,84.4329,84.5073,84.3865,84.4051,46533.0
2022-04-19 10:50:00,90.84,91.1,90.79,90.82,76750.0,84.3958,84.6373,84.3493,84.3772,76750.0
2022-04-19 11:00:00,90.82,90.98,90.71,90.81,84896.0,84.3772,84.5258,84.275,84.3679,84896.0
2022-04-19 11:10:00,90.8,90.81,90.6,90.61,63790.0,84.3586,84.3679,84.1728,84.1821,63790.0
2022-04-19 11:20:00,90.59,90.61,90.4,90.52,86796.0,84.1635,84.1821,83.987,84.0985,86796.0
2022-04-19 11:30:00,90.52,90.56,90.22,90.31,89147.0,84.0985,84.1356,83.8198,83.9034,89147.0
2022-04-19 11:40:00,90.29,90.38,90.21,90.21,35460.0,83.8848,83.9684,83.8105,83.8105,35460.0
2022-04-19 11:50:00,90.21,90.49,90.2,90.43,43824.0,83.8105,84.0706,83.8012,84.0149,43824.0
2022-04-19 12:00:00,90.41,90.48,90.35,90.48,34072.0,83.9963,84.0613,83.9405,84.0613,34072.0
2022-04-19 12:10:00,90.46,90.69,90.46,90.61,34527.0,84.0427,84.2564,84.0427,84.1821,34527.0
2022-04-19 12:20:00,90.61,90.87,90.61,90.82,35438.0,84.1821,84.4236,84.1821,84.3772,35438.0
2022-04-19 12:30:00,90.79,90.9,90.76,90.81,28151.0,84.3493,84.4515,84.3214,84.3679,28151.0
2022-04-19 12:40:00,90.8,90.81,90.6,90.68,30512.0,84.3586,84.3679,84.1728,84.2471,30512.0
2022-04-19 12:50:00,90.67,90.95,90.66,90.84,29522.0,84.2378,84.498,84.2285,84.3958,29522.0
2022-04-19 13:00:00,90.82,90.88,90.75,90.83,38070.0,84.3772,84.4329,84.3122,84.3865,38070.0
2022-04-19 13:10:00,90.82,90.93,90.82,90.9,28544.0,84.3772,84.4794,84.3772,84.4515,28544.0
2022-04-19 13:20:00,90.91,90.94,90.77,90.79,35680.0,84.4608,84.4887,84.3307,84.3493,35680.0
2022-04-19 13:30:00,90.8,90.87,90.74,90.81,17362.0,84.3586,84.4236,84.3029,84.3679,17362.0
2022-04-19 13:40:00,90.83,90.86,90.68,90.78,34322.0,84.3865,84.4144,84.2471,84.34,34322.0
2022-04-19 13:50:00,90.77,90.94,90.76,90.76,27284.0,84.3307,84.4887,84.3214,84.3214,27284.0
2022-04-19 14:00:00,90.77,90.86,90.75,90.85,63894.0,84.3307,84.4144,84.3122,84.4051,63894.0
2022-04-19 14:10:00,90.86,90.86,90.51,90.51,31481.0,84.4144,84.4144,84.0892,84.0892,31481.0
2022-04-19 14:20:00,90.46,90.57,90.36,90.53,43017.0,84.0427,84.1449,83.9498,84.1078,43017.0
2022-04-19 14:30:00,90.52,90.62,90.5,90.58,24515.0,84.0985,84.1914,84.0799,84.1542,24515.0
2022-04-19 14:40:00,90.58,90.75,90.55,90.58,28017.0,84.1542,84.3122,84.1263,84.1542,28017.0
2022-04-19 14:50:00,90.6,90.61,90.53,90.59,29059.0,84.1728,84.1821,84.1078,84.1635,29059.0
2022-04-19 15:00:00,90.59,90.66,90.41,90.5,25643.0,84.1635,84.2285,83.9963,84.0799,25643.0
2022-04-19 15:10:00,90.51,90.73,90.47,90.67,73128.0,84.0892,84.2936,84.052,84.2378,73128.0
2022-04-19 15:20:00,90.69,90.74,90.62,90.68,48933.0,84.2564,84.3029,84.1914,84.2471,48933.0
2022-04-19 15:30:00,90.69,90.88,90.67,90.72,103838.0,84.2564,84.4329,84.2378,84.2843,103838.0
2022-04-19 15:40:00,90.71,90.74,90.58,90.66,91368.0,84.275,84.3029,84.1542,84.2285,91368.0
2022-04-19 15:50:00,90.69,90.77,90.29,90.44,334063.0,84.2564,84.3307,83.8848,84.0241,334063.0
2022-04-20 09:30:00,90.75,91.88,90.75,91.31,168040.0,84.3122,85.362,84.3122,84.8324,168040.0
2022-04-20 09:40:00,91.26,91.57,90.9,90.9,63830.0,84.786,85.074,84.4515,84.4515,63830.0
2022-04-20 09:50:00,90.87,91.0,90.65,90.9,46930.0,84.4236,84.5444,84.2193,84.4515,46930.0
2022-04-20 10:00:00,90.9,91.1,90.54,91.06,45339.0,84.4515,84.6373,84.1171,84.6002,45339.0
2022-04-20 10:10:00,91.03,91.09,90.6,90.79,72311.0,84.5723,84.628,84.1728,84.3493,72311.0
2022-04-20 10:20:00,90.79,90.88,90.61,90.65,33495.0,84.3493,84.4329,84.1821,84.2193,33495.0
2022-04-20 10:30:00,90.74,91.09,90.62,91.03,85494.0,84.3029,84.628,84.1914,84.5723,85494.0
2022-04-20 10:40:00,91.02,91.28,91.02,91.17,99473.0,84.563,84.8046,84.563,84.7024,99473.0
2022-04-20 10:50:00,91.17,91.31,91.16,91.29,33315.0,84.7024,84.8324,84.6931,84.8139,33315.0
2022-04-20 11:00:00,91.28,91.34,91.01,91.1,32021.0,84.8046,84.8603,84.5537,84.6373,32021.0
2022-04-20 11:10:00,91.09,91.12,90.65,90.74,47119.0,84.628,84.6559,84.2193,84.3029,47119.0
2022-04-20 11:20:00,90.76,90.98,90.63,90.95,32553.0,84.3214,84.5258,84.2007,84.498,32553.0
2022-04-20 11:30:00,90.92,91.08,90.86,91.06,45384.0,84.4701,84.6187,84.4144,84.6002,45384.0
2022-04-20 11:40:00,91.09,91.09,90.8,90.81,31500.0,84.628,84.628,84.3586,84.3679,31500.0
2022-04-20 11:50:00,90.85,90.91,90.7,90.85,20023.0,84.4051,84.4608,84.2657,84.4051,20023.0
2022-04-20 12:00:00,90.84,91.15,90.82,91.06,27297.0,84.3958,84.6838,84.3772,84.6002,27297.0
2022-04-20 12:10:00,91.12,91.12,90.95,91.02,18626.0,84.6559,84.6559,84.498,84.563,18626.0
2022-04-20 12:20:00,91.01,91.26,91.0,91.16,27281.0,84.5537,84.786,84.5444,84.6931,27281.0
2022-04-20 12:30:00,91.17,91.29,91.1,91.24,30619.0,84.7024,84.8139,84.6373,84.7674,30619.0
2022-04-20 12:40:00,91.25,91.28,91.15,91.18,27553.0,84.7767,84.8046,84.6838,84.7117,27553.0
2022-04-20 12:50:00,91.19,91.32,91.17,91.28,32882.0,84.7209,84.8417,84.7024,84.8046,32882.0
2022-04-20 13:00:00,91.29,91.44,91.24,91.35,34978.0,84.8139,84.9532,84.7674,84.8696,34978.0
2022-04-20 13:10:00,91.3,91.35,91.2,91.24,36477.0,84.8231,84.8696,84.7302,84.7674,36477.0
2022-04-20 13:20:00,91.23,91.34,91.2,91.24,37677.0,84.7581,84.8603,84.7302,84.7674,37677.0
2022-04-20 13:30:00,91.25,91.44,91.18,91.43,24902.0,84.7767,84.9532,84.7117,84.9439,24902.0
2022-04-20 13:40:00,91.45,91.51,91.33,91.42,47967.0,84.9625,85.0182,84.851,84.9346,47967.0
2022-04-20 13:50:00,91.43,91.64,91.42,91.61,66695.0,84.9439,85.139,84.9346,85.1111,66695.0
2022-04-20 14:00:00,91.61,91.75,91.6,91.63,45825.0,85.1111,85.2412,85.1019,85.1297,45825.0
2022-04-20 14:10:00,91.66,91.67,91.3,91.3,24091.0,85.1576,85.1669,84.8231,84.8231,24091.0
2022-04-20 14:20:00,91.3,91.49,91.27,91.41,28307.0,84.8231,84.9997,84.7953,84.9253,28307.0
2022-04-20 14:30:00,91.42,91.42,91.17,91.2,28735.0,84.9346,84.9346,84.7024,84.7302,28735.0
2022-04-20 14:40:00,91.18,91.26,91.14,91.15,23391.0,84.7117,84.786,84.6745,84.6838,23391.0
2022-04-20 14:50:00,91.14,91.14,90.88,90.95,39315.0,84.6745,84.6745,84.4329,84.498,39315.0
2022-04-20 15:00:00,90.95,91.04,90.91,90.99,46400.0,84.498,84.5816,84.4608,84.5351,46400.0
2022-04-20 15:10:00,91.0,91.27,90.98,91.23,44872.0,84.5444,84.7953,84.5258,84.7581,44872.0
2022-04-20 15:20:00,91.24,91.46,91.23,91.32,92177.0,84.7674,84.9718,84.7581,84.8417,92177.0
2022-04-20 15:30:00,91.33,91.34,91.15,91.17,77963.0,84.851,84.8603,84.6838,84.7024,77963.0
2022-04-20 15:40:00,91.17,91.34,91.1,91.26,114079.0,84.7024,84.8603,84.6373,84.786,114079.0
2022-04-20 15:50:00,91.27,91.34,90.9,90.95,223700.0,84.7953,84.8603,84.4515,84.498,223700.0
2022-04-21 09:30:00,92.0,92.4,91.48,91.65,163129.0,85.4735,85.8451,84.9904,85.1483,163129.0
2022-04-21 09:40:00,91.64,92.08,91.61,92.04,83560.0,85.139,85.5478,85.1111,85.5106,83560.0
2022-04-21 09:50:00,92.05,92.72,91.96,92.69,81199.0,85.5199,86.1424,85.4363,86.1145,81199.0
2022-04-21 10:00:00,92.73,92.99,92.66,92.86,75455.0,86.1517,86.3933,86.0867,86.2725,75455.0
2022-04-21 10:10:00,92.86,93.16,92.78,92.91,125802.0,86.2725,86.5512,86.1981,86.3189,125802.0
2022-04-21 10:20:00,92.92,93.05,92.71,92.9,68272.0,86.3282,86.449,86.1331,86.3096,68272.0
2022-04-21 10:30:00,92.87,92.87,92.6,92.69,83814.0,86.2818,86.2818,86.0309,86.1145,83814.0
2022-04-21 10:40:00,92.68,92.72,92.4,92.44,99069.0,86.1052,86.1424,85.8451,85.8823,99069.0
2022-04-21 10:50:00,92.46,92.61,92.41,92.46,80009.0,85.9009,86.0402,85.8544,85.9009,80009.0
2022-04-21 11:00:00,92.46,92.6,92.38,92.52,64985.0,85.9009,86.0309,85.8265,85.9566,64985.0
2022-04-21 11:10:00,92.48,92.54,92.37,92.42,60676.0,85.9194,85.9752,85.8172,85.8637,60676.0
2022-04-21 11:20:00,92.44,92.44,92.12,92.2,97876.0,85.8823,85.8823,85.585,85.6593,97876.0
2022-04-21 11:30:00,92.19,92.25,91.88,91.88,91108.0,85.65,85.7057,85.362,85.362,91108.0
2022-04-21 11:40:00,91.86,91.99,91.73,91.98,98706.0,85.3434,85.4642,85.2226,85.4549,98706.0
2022-04-21 11:50:00,91.96,91.99,91.81,91.88,56407.0,85.4363,85.4642,85.297,85.362,56407.0
2022-04-21 12:00:00,91.87,91.97,91.75,91.78,40796.0,85.3527,85.4456,85.2412,85.2691,40796.0
2022-04-21 12:10:00,91.77,91.79,91.35,91.5,116125.0,85.2598,85.2784,84.8696,85.009,116125.0
2022-04-21 12:20:00,91.51,91.52,91.15,91.34,66848.0,85.0182,85.0275,84.6838,84.8603,66848.0
2022-04-21 12:30:00,91.32,91.36,90.96,90.99,50140.0,84.8417,84.8789,84.5073,84.5351,50140.0
2022-04-21 12:40:00,91.0,91.08,90.65,90.66,47874.0,84.5444,84.6187,84.2193,84.2285,47874.0
2022-04-21 12:50:00,90.64,90.81,90.46,90.72,60930.0,84.21,84.3679,84.0427,84.2843,60930.0
2022-04-21 13:00:00,90.71,90.8,90.43,90.61,49295.0,84.275,84.3586,84.0149,84.1821,49295.0
2022-04-21 13:10:00,90.59,90.75,90.52,90.53,36842.0,84.1635,84.3122,84.0985,84.1078,36842.0
2022-04-21 13:20:00,90.51,90.88,90.47,90.8,34277.0,84.0892,84.4329,84.052,84.3586,34277.0
2022-04-21 13:30:00,90.79,90.83,90.36,90.4,69067.0,84.3493,84.3865,83.9498,83.987,69067.0
2022-04-21 13:40:00,90.4,90.59,90.22,90.48,125550.0,83.987,84.1635,83.8198,84.0613,125550.0
2022-04-21 13:50:00,90.48,90.64,90.21,90.23,62756.0,84.0613,84.21,83.8105,83.829,62756.0
2022-04-21 14:00:00,90.23,90.23,89.79,89.98,138822.0,83.829,83.829,83.4203,83.5968,138822.0
2022-04-21 14:10:00,89.98,90.05,89.85,90.04,64240.0,83.5968,83.6618,83.476,83.6525,64240.0
2022-04-21 14:20:00,90.04,90.26,89.87,89.97,73636.0,83.6525,83.8569,83.4946,83.5875,73636.0
2022-04-21 14:30:00,89.94,90.25,89.81,90.05,34920.0,83.5596,83.8476,83.4388,83.6618,34920.0
2022-04-21 14:40:00,90.03,90.08,89.42,89.45,50752.0,83.6432,83.6897,83.0765,83.1044,50752.0
2022-04-21 14:50:00,89.44,89.51,89.27,89.4,59889.0,83.0951,83.1601,82.9372,83.0579,59889.0
2022-04-21 15:00:00,89.4,89.41,89.03,89.04,137264.0,83.0579,83.0672,82.7142,82.7235,137264.0
2022-04-21 15:10:00,89.04,89.18,88.82,88.84,77429.0,82.7235,82.8535,82.5191,82.5377,77429.0
2022-04-21 15:20:00,88.84,89.04,88.73,88.93,63887.0,82.5377,82.7235,82.4355,82.6213,63887.0
2022-04-21 15:30:00,88.92,89.15,88.71,88.79,109051.0,82.612,82.8257,82.4169,82.4912,109051.0
2022-04-21 15:40:00,88.81,89.16,88.68,88.7,124568.0,82.5098,82.835,82.389,82.4076,124568.0
2022-04-21 15:50:00,88.7,89.22,88.68,88.77,330371.0,82.4076,82.8907,82.389,82.4726,330371.0
2022-04-22 09:30:00,88.42,88.87,87.77,88.67,164417.0,82.1474,82.5655,81.5436,82.3797,164417.0
2022-04-22 09:40:00,88.63,89.01,88.49,89.0,74830.0,82.3426,82.6956,82.2125,82.6863,74830.0
2022-04-22 09:50:00,89.03,89.29,88.88,89.16,50277.0,82.7142,82.9557,82.5748,82.835,50277.0
2022-04-22 10:00:00,89.1,89.55,88.96,89.36,72638.0,82.7792,83.1973,82.6491,83.0208,72638.0
2022-04-22 10:10:00,89.41,89.58,89.24,89.32,59508.0,83.0672,83.2252,82.9093,82.9836,59508.0
2022-04-22 10:20:00,89.32,89.32,88.98,89.02,48485.0,82.9836,82.9836,82.6677,82.7049,48485.0
2022-04-22 10:30:00,89.04,89.17,88.86,88.95,54582.0,82.7235,82.8442,82.5562,82.6399,54582.0
2022-04-22 10:40:00,88.94,89.08,88.63,88.73,55909.0,82.6306,82.7606,82.3426,82.4355,55909.0
2022-04-22 10:50:00,88.74,88.98,88.74,88.81,46690.0,82.4447,82.6677,82.4447,82.5098,46690.0
2022-04-22 11:00:00,88.81,88.99,88.66,88.84,52659.0,82.5098,82.677,82.3704,82.5377,52659.0
2022-04-22 11:10:00,88.82,89.11,88.73,89.02,37314.0,82.5191,82.7885,82.4355,82.7049,37314.0
2022-04-22 11:20:00,89.04,89.16,88.62,88.63,46419.0,82.7235,82.835,82.3333,82.3426,46419.0
2022-04-22 11:30:00,88.62,88.62,88.23,88.25,35567.0,82.3333,82.3333,81.9709,81.9895,35567.0
2022-04-22 11:40:00,88.25,88.37,88.17,88.23,75312.0,81.9895,82.101,81.9152,81.9709,75312.0
2022-04-22 11:50:00,88.24,88.35,87.69,87.77,76589.0,81.9802,82.0824,81.4692,81.5436,76589.0
2022-04-22 12:00:00,87.77,87.79,87.45,87.73,47518.0,81.5436,81.5621,81.2463,81.5064,47518.0
2022-04-22 12:10:00,87.73,87.89,87.61,87.84,30726.0,81.5064,81.655,81.3949,81.6086,30726.0
2022-04-22 12:20:00,87.85,88.25,87.81,88.19,37844.0,81.6179,81.9895,81.5807,81.9338,37844.0
2022-04-22 12:30:00,88.17,88.29,88.1,88.11,29258.0,81.9152,82.0267,81.8502,81.8594,29258.0
2022-04-22 12:40:00,88.13,88.13,87.92,88.04,54284.0,81.878,81.878,81.6829,81.7944,54284.0
2022-04-22 12:50:00,88.05,88.05,87.88,88.0,22702.0,81.8037,81.8037,81.6458,81.7572,22702.0
2022-04-22 13:00:00,88.01,88.01,87.88,87.9,24030.0,81.7665,81.7665,81.6458,81.6643,24030.0
2022-04-22 13:10:00,87.89,88.08,87.85,88.06,32352.0,81.655,81.8316,81.6179,81.813,32352.0
2022-04-22 13:20:00,88.05,88.05,87.81,87.96,22759.0,81.8037,81.8037,81.5807,81.7201,22759.0
2022-04-22 13:30:00,87.97,88.0,87.77,87.8,23201.0,81.7294,81.7572,81.5436,81.5714,23201.0
2022-04-22 13:40:00,87.81,88.06,87.74,87.82,30671.0,81.5807,81.813,81.5157,81.59,30671.0
2022-04-22 13:50:00,87.82,87.82,87.61,87.75,40462.0,81.59,81.59,81.3949,81.525,40462.0
2022-04-22 14:00:00,87.74,87.76,87.52,87.59,46128.0,81.5157,81.5343,81.3113,81.3763,46128.0
2022-04-22 14:10:00,87.58,88.08,87.55,88.07,31757.0,81.367,81.8316,81.3392,81.8223,31757.0
2022-04-22 14:20:00,88.05,88.23,87.75,87.76,126835.0,81.8037,81.9709,81.525,81.5343,126835.0
2022-04-22 14:30:00,87.75,87.9,87.52,87.63,74913.0,81.525,81.6643,81.3113,81.4135,74913.0
2022-04-22 14:40:00,87.63,87.77,87.61,87.72,41785.0,81.4135,81.5436,81.3949,81.4971,41785.0
2022-04-22 14:50:00,87.72,87.73,87.25,87.29,59022.0,81.4971,81.5064,81.0604,81.0976,59022.0
2022-04-22 15:00:00,87.31,87.34,87.12,87.2,51100.0,81.1162,81.1441,80.9397,81.014,51100.0
2022-04-22 15:10:00,87.2,87.77,87.12,87.75,67408.0,81.014,81.5436,80.9397,81.525,67408.0
2022-04-22 15:20:00,87.76,87.81,87.61,87.66,51940.0,81.5343,81.5807,81.3949,81.4414,51940.0
2022-04-22 15:30:00,87.67,87.96,87.65,87.88,71044.0,81.4507,81.7201,81.4321,81.6458,71044.0
2022-04-22 15:40:00,87.86,87.97,87.44,87.46,87380.0,81.6272,81.7294,81.237,81.2556,87380.0
2022-04-22 15:50:00,87.46,87.46,87.0,87.08,357903.0,81.2556,81.2556,80.8282,80.9025,357903.0
2022-04-25 09:30:00,84.68,84.99,83.16,84.21,320013.0,78.6728,78.9608,77.2606,78.2361,320013.0
2022-04-25 09:40:00,84.16,84.67,84.07,84.22,76838.0,78.1897,78.6635,78.106,78.2454,76838.0
2022-04-25 09:50:00,84.34,84.62,83.57,83.61,83286.0,78.3569,78.617,77.6415,77.6787,83286.0
2022-04-25 10:00:00,83.67,83.98,83.19,83.25,76916.0,77.7344,78.0224,77.2885,77.3442,76916.0
2022-04-25 10:10:00,83.23,83.41,83.06,83.14,60060.0,77.3256,77.4929,77.1677,77.242,60060.0
2022-04-25 10:20:00,83.18,83.75,82.84,83.4,81789.0,77.2792,77.8087,76.9633,77.4836,81789.0
2022-04-25 10:30:00,83.36,83.5,82.82,82.95,133076.0,77.4464,77.5765,76.9447,77.0655,133076.0
2022-04-25 10:40:00,82.95,83.05,82.56,82.91,58261.0,77.0655,77.1584,76.7032,77.0283,58261.0
2022-04-25 10:50:00,82.92,82.93,82.28,82.34,94042.0,77.0376,77.0469,76.443,76.4988,94042.0
2022-04-25 11:00:00,82.34,82.66,82.34,82.43,58144.0,76.4988,76.7961,76.4988,76.5824,58144.0
2022-04-25 11:10:00,82.43,82.88,82.27,82.66,46609.0,76.5824,77.0005,76.4337,76.7961,46609.0
2022-04-25 11:20:00,82.65,82.94,82.45,82.63,34477.0,76.7868,77.0562,76.601,76.7682,34477.0
2022-04-25 11:30:00,82.63,82.84,82.37,82.39,52973.0,76.7682,76.9633,76.5266,76.5452,52973.0
2022-04-25 11:40:00,82.4,82.41,81.71,81.77,101865.0,76.5545,76.5638,75.9135,75.9692,101865.0
2022-04-25 11:50:00,81.77,81.93,81.57,81.93,92529.0,75.9692,76.1179,75.7834,76.1179,92529.0
2022-04-25 12:00:00,81.93,82.43,81.72,82.36,58383.0,76.1179,76.5824,75.9228,76.5173,58383.0
2022-04-25 12:10:00,82.33,83.03,82.3,82.98,73950.0,76.4895,77.1398,76.4616,77.0934,73950.0
2022-04-25 12:20:00,82.99,83.49,82.73,82.86,56028.0,77.1027,77.5672,76.8611,76.9819,56028.0
2022-04-25 12:30:00,82.87,83.07,82.73,82.83,55004.0,76.9912,77.177,76.8611,76.954,55004.0
2022-04-25 12:40:00,82.81,83.04,82.64,82.99,85834.0,76.9354,77.1491,76.7775,77.1027,85834.0
2022-04-25 12:50:00,83.0,83.04,82.7,82.9,48611.0,77.1119,77.1491,76.8332,77.019,48611.0
2022-04-25 13:00:00,82.93,82.96,82.57,82.94,39132.0,77.0469,77.0748,76.7125,77.0562,39132.0
2022-04-25 13:10:00,82.98,83.38,82.96,83.15,38001.0,77.0934,77.465,77.0748,77.2513,38001.0
2022-04-25 13:20:00,83.13,83.17,82.78,82.89,36674.0,77.2327,77.2699,76.9076,77.0097,36674.0
2022-04-25 13:30:00,82.9,83.03,82.7,82.88,34818.0,77.019,77.1398,76.8332,77.0005,34818.0
2022-04-25 13:40:00,82.91,83.11,82.71,83.0,55467.0,77.0283,77.2141,76.8425,77.1119,55467.0
2022-04-25 13:50:00,83.0,83.01,82.66,82.84,35797.0,77.1119,77.1212,76.7961,76.9633,35797.0
2022-04-25 14:00:00,82.9,83.44,82.82,83.42,47728.0,77.019,77.5207,76.9447,77.5022,47728.0
2022-04-25 14:10:00,83.42,83.67,83.19,83.63,82247.0,77.5022,77.7344,77.2885,77.6973,82247.0
2022-04-25 14:20:00,83.67,84.05,83.59,84.0,67565.0,77.7344,78.0875,77.6601,78.041,67565.0
2022-04-25 14:30:00,84.03,84.17,83.97,84.06,42351.0,78.0689,78.1989,78.0131,78.0967,42351.0
2022-04-25 14:40:00,84.03,84.43,84.0,84.3,50970.0,78.0689,78.4405,78.041,78.3197,50970.0
2022-04-25 14:50:00,84.3,84.45,84.06,84.06,34129.0,78.3197,78.4591,78.0967,78.0967,34129.0
2022-04-25 15:00:00,84.05,84.09,83.8,84.01,53910.0,78.0875,78.1246,77.8552,78.0503,53910.0
2022-04-25 15:10:00,84.01,84.38,83.92,84.26,51560.0,78.0503,78.394,77.9667,78.2826,51560.0
2022-04-25 15:20:00,84.28,84.77,84.28,84.57,54605.0,78.3011,78.7564,78.3011,78.5706,54605.0
2022-04-25 15:30:00,84.54,84.73,84.45,84.54,58051.0,78.5427,78.7192,78.4591,78.5427,58051.0
2022-04-25 15:40:00,84.54,84.72,84.25,84.48,131553.0,78.5427,78.7099,78.2733,78.487,131553.0
2022-04-25 15:50:00,84.47,84.58,84.16,84.27,290033.0,78.4777,78.5799,78.1897,78.2919,290033.0
2022-04-26 09:30:00,84.85,85.62,84.63,85.27,160908.0,78.8307,79.5461,78.6263,79.2209,160908.0
2022-04-26 09:40:00,85.32,85.46,84.35,84.85,76143.0,79.2674,79.3974,78.3662,78.8307,76143.0
2022-04-26 09:50:00,84.75,85.15,84.59,85.05,63148.0,78.7378,79.1094,78.5892,79.0165,63148.0
2022-04-26 10:00:00,85.08,86.22,85.06,86.07,95692.0,79.0444,80.1035,79.0258,79.9642,95692.0
2022-04-26 10:10:00,86.06,86.21,84.96,85.01,169870.0,79.9549,80.0942,78.9329,78.9794,169870.0
2022-04-26 10:20:00,84.98,85.05,84.37,84.84,250420.0,78.9515,79.0165,78.3848,78.8214,250420.0
2022-04-26 10:30:00,84.89,84.89,84.24,84.53,190993.0,78.8679,78.8679,78.264,78.5334,190993.0
2022-04-26 10:40:00,84.53,85.1,84.25,85.1,155899.0,78.5334,79.063,78.2733,79.063,155899.0
2022-04-26 10:50:00,85.08,85.42,84.95,85.33,75657.0,79.0444,79.3603,78.9236,79.2767,75657.0
2022-04-26 11:00:00,85.36,85.9,85.26,85.9,77766.0,79.3045,79.8062,79.2116,79.8062,77766.0
2022-04-26 11:10:00,85.88,86.67,85.86,86.35,293991.0,79.7876,80.5216,79.7691,80.2243,293991.0
2022-04-26 11:20:00,86.36,86.85,86.23,86.48,62942.0,80.2336,80.6888,80.1128,80.3451,62942.0
2022-04-26 11:30:00,86.44,86.64,86.13,86.45,62910.0,80.3079,80.4937,80.0199,80.3172,62910.0
2022-04-26 11:40:00,86.43,86.72,86.16,86.62,50795.0,80.2986,80.568,80.0478,80.4751,50795.0
2022-04-26 11:50:00,86.62,86.83,86.19,86.25,68422.0,80.4751,80.6702,80.0756,80.1314,68422.0
2022-04-26 12:00:00,86.24,86.54,86.13,86.48,47884.0,80.1221,80.4008,80.0199,80.3451,47884.0
2022-04-26 12:10:00,86.48,86.76,86.38,86.61,44994.0,80.3451,80.6052,80.2522,80.4659,44994.0
2022-04-26 12:20:00,86.64,86.86,86.5,86.55,43006.0,80.4937,80.6981,80.3637,80.4101,43006.0
2022-04-26 12:30:00,86.52,86.69,86.41,86.51,65591.0,80.3822,80.5402,80.28,80.3729,65591.0
2022-04-26 12:40:00,86.53,86.55,86.37,86.49,37430.0,80.3915,80.4101,80.2429,80.3544,37430.0
2022-04-26 12:50:00,86.49,86.74,86.45,86.74,31913.0,80.3544,80.5866,80.3172,80.5866,31913.0
2022-04-26 13:00:00,86.76,86.93,86.65,86.82,40799.0,80.6052,80.7632,80.503,80.661,40799.0
2022-04-26 13:10:00,86.79,86.96,86.67,86.68,29466.0,80.6331,80.791,80.5216,80.5309,29466.0
2022-04-26 13:20:00,86.67,86.72,86.26,86.31,34061.0,80.5216,80.568,80.1407,80.1871,34061.0
2022-04-26 13:30:00,86.31,86.37,85.97,86.29,49322.0,80.1871,80.2429,79.8713,80.1686,49322.0
2022-04-26 13:40:00,86.29,86.59,86.21,86.39,40359.0,80.1686,80.4473,80.0942,80.2615,40359.0
2022-04-26 13:50:00,86.42,86.43,86.18,86.36,30838.0,80.2893,80.2986,80.0664,80.2336,30838.0
2022-04-26 14:00:00,86.34,86.55,86.26,86.37,64870.0,80.215,80.4101,80.1407,80.2429,64870.0
2022-04-26 14:10:00,86.37,86.64,86.28,86.51,63372.0,80.2429,80.4937,80.1593,80.3729,63372.0
2022-04-26 14:20:00,86.52,86.76,86.43,86.62,48722.0,80.3822,80.6052,80.2986,80.4751,48722.0
2022-04-26 14:30:00,86.6,86.77,86.29,86.65,60183.0,80.4566,80.6145,80.1686,80.503,60183.0
2022-04-26 14:40:00,86.61,86.69,86.17,86.4,51731.0,80.4659,80.5402,80.0571,80.2707,51731.0
2022-04-26 14:50:00,86.4,86.54,86.36,86.51,50657.0,80.2707,80.4008,80.2336,80.3729,50657.0
2022-04-26 15:00:00,86.51,86.58,86.25,86.37,70205.0,80.3729,80.438,80.1314,80.2429,70205.0
2022-04-26 15:10:00,86.36,86.48,85.88,85.89,45365.0,80.2336,80.3451,79.7876,79.7969,45365.0
2022-04-26 15:20:00,85.9,86.12,85.88,85.96,63159.0,79.8062,80.0106,79.7876,79.862,63159.0
2022-04-26 15:30:00,85.96,86.09,85.84,86.06,69715.0,79.862,79.9827,79.7505,79.9549,69715.0
2022-04-26 15:40:00,86.09,86.13,85.66,85.76,90512.0,79.9827,80.0199,79.5832,79.6762,90512.0
2022-04-26 15:50:00,85.75,86.02,85.45,85.49,313233.0,79.6669,79.9177,79.3881,79.4253,313233.0
2022-04-27 09:30:00,85.85,86.15,85.11,85.29,186275.0,79.7598,80.0385,79.0723,79.2395,186275.0
2022-04-27 09:40:00,85.36,85.84,85.02,85.29,106620.0,79.3045,79.7505,78.9886,79.2395,106620.0
2022-04-27 09:50:00,85.27,85.71,85.14,85.62,209193.0,79.2209,79.6297,79.1001,79.5461,209193.0
2022-04-27 10:00:00,85.6,86.29,85.31,85.38,195506.0,79.5275,80.1686,79.2581,79.3231,195506.0
2022-04-27 10:10:00,85.38,85.38,84.85,84.91,84458.0,79.3231,79.3231,78.8307,78.8865,84458.0
2022-04-27 10:20:00,84.9,85.19,84.54,84.55,103707.0,78.8772,79.1466,78.5427,78.552,103707.0
2022-04-27 10:30:00,84.57,84.91,84.42,84.69,114618.0,78.5706,78.8865,78.4312,78.6821,114618.0
2022-04-27 10:40:00,84.66,85.43,84.64,85.2,97659.0,78.6542,79.3696,78.6356,79.1559,97659.0
2022-04-27 10:50:00,85.24,86.02,85.24,85.85,89686.0,79.193,79.9177,79.193,79.7598,89686.0
2022-04-27 11:00:00,85.82,85.94,85.3,85.65,78514.0,79.7319,79.8434,79.2488,79.574,78514.0
2022-04-27 11:10:00,85.63,86.07,85.43,85.99,92865.0,79.5554,79.9642,79.3696,79.8898,92865.0
2022-04-27 11:20:00,86.03,86.1,85.64,85.9,57790.0,79.927,79.992,79.5647,79.8062,57790.0
2022-04-27 11:30:00,85.9,86.2,85.81,86.06,46272.0,79.8062,80.0849,79.7226,79.9549,46272.0
2022-04-27 11:40:00,86.06,86.4,86.02,86.27,52578.0,79.9549,80.2707,79.9177,80.15,52578.0
2022-04-27 11:50:00,86.3,86.61,86.19,86.6,50398.0,80.1778,80.4659,80.0756,80.4566,50398.0
2022-04-27 12:00:00,86.61,86.83,86.52,86.58,51598.0,80.4659,80.6702,80.3822,80.438,51598.0
2022-04-27 12:10:00,86.59,86.66,86.48,86.61,45625.0,80.4473,80.5123,80.3451,80.4659,45625.0
2022-04-27 12:20:00,86.6,86.78,86.58,86.78,43666.0,80.4566,80.6238,80.438,80.6238,43666.0
2022-04-27 12:30:00,86.78,87.02,86.73,86.97,88577.0,80.6238,80.8468,80.5773,80.8003,88577.0
2022-04-27 12:40:00,86.97,87.03,86.82,86.84,50964.0,80.8003,80.8561,80.661,80.6795,50964.0
2022-04-27 12:50:00,86.87,87.1,86.8,87.03,46053.0,80.7074,80.9211,80.6424,80.8561,46053.0
2022-04-27 13:00:00,87.03,87.04,86.64,86.72,52868.0,80.8561,80.8653,80.4937,80.568,52868.0
2022-04-27 13:10:00,86.72,86.81,86.64,86.77,59281.0,80.568,80.6517,80.4937,80.6145,59281.0
2022-04-27 13:20:00,86.78,87.04,86.69,86.89,54486.0,80.6238,80.8653,80.5402,80.726,54486.0
2022-04-27 13:30:00,86.9,87.31,86.82,87.11,52574.0,80.7353,81.1162,80.661,80.9304,52574.0
2022-04-27 13:40:00,87.11,87.47,87.06,87.47,49127.0,80.9304,81.2648,80.8839,81.2648,49127.0
2022-04-27 13:50:00,87.46,87.7,87.44,87.69,52840.0,81.2556,81.4785,81.237,81.4692,52840.0
2022-04-27 14:00:00,87.66,87.8,87.59,87.74,113562.0,81.4414,81.5714,81.3763,81.5157,113562.0
2022-04-27 14:10:00,87.75,87.93,87.69,87.83,60742.0,81.525,81.6922,81.4692,81.5993,60742.0
2022-04-27 14:20:00,87.85,88.04,87.71,87.78,69332.0,81.6179,81.7944,81.4878,81.5529,69332.0
2022-04-27 14:30:00,87.77,87.83,87.41,87.67,45726.0,81.5436,81.5993,81.2091,81.4507,45726.0
2022-04-27 14:40:00,87.67,87.95,87.66,87.75,44979.0,81.4507,81.7108,81.4414,81.525,44979.0
2022-04-27 14:50:00,87.78,87.79,87.2,87.28,57084.0,81.5529,81.5621,81.014,81.0883,57084.0
2022-04-27 15:00:00,87.29,87.31,87.06,87.15,47401.0,81.0976,81.1162,80.8839,80.9675,47401.0
2022-04-27 15:10:00,87.17,87.36,87.09,87.27,48787.0,80.9861,81.1626,80.9118,81.079,48787.0
2022-04-27 15:20:00,87.28,87.45,87.15,87.37,47816.0,81.0883,81.2463,80.9675,81.1719,47816.0
2022-04-27 15:30:00,87.37,87.52,87.26,87.29,86953.0,81.1719,81.3113,81.0697,81.0976,86953.0
2022-04-27 15:40:00,87.3,87.62,87.28,87.37,161887.0,81.1069,81.4042,81.0883,81.1719,161887.0
2022-04-27 15:50:00,87.37,87.43,87.18,87.24,293988.0,81.1719,81.2277,80.9954,81.0512,293988.0
2022-04-28 09:30:00,87.85,88.12,87.08,87.29,153403.0,81.6179,81.8687,80.9025,81.0976,153403.0
2022-04-28 09:40:00,87.26,87.58,87.16,87.37,53336.0,81.0697,81.367,80.9768,81.1719,53336.0
2022-04-28 09:50:00,87.36,87.45,86.99,87.2,32868.0,81.1626,81.2463,80.8189,81.014,32868.0
2022-04-28 10:00:00,87.28,87.28,86.7,86.79,57035.0,81.0883,81.0883,80.5495,80.6331,57035.0
2022-04-28 10:10:00,86.84,87.23,86.78,86.87,51224.0,80.6795,81.0419,80.6238,80.7074,51224.0
2022-04-28 10:20:00,86.94,87.19,86.67,87.13,89950.0,80.7724,81.0047,80.5216,80.949,89950.0
2022-04-28 10:30:00,87.13,87.59,87.02,87.29,80648.0,80.949,81.3763,80.8468,81.0976,80648.0
2022-04-28 10:40:00,87.26,87.54,87.04,87.48,92277.0,81.0697,81.3299,80.8653,81.2741,92277.0
2022-04-28 10:50:00,87.49,88.0,87.38,87.92,58407.0,81.2834,81.7572,81.1812,81.6829,58407.0
2022-04-28 11:00:00,87.95,88.09,87.62,87.83,81824.0,81.7108,81.8409,81.4042,81.5993,81824.0
2022-04-28 11:10:00,87.83,87.89,87.65,87.78,49193.0,81.5993,81.655,81.4321,81.5529,49193.0
2022-04-28 11:20:00,87.79,87.87,87.61,87.81,52392.0,81.5621,81.6365,81.3949,81.5807,52392.0
2022-04-28 11:30:00,87.79,88.05,87.52,87.54,172497.0,81.5621,81.8037,81.3113,81.3299,172497.0
2022-04-28 11:40:00,87.5,87.83,87.34,87.76,62910.0,81.2927,81.5993,81.1441,81.5343,62910.0
2022-04-28 11:50:00,87.76,88.04,87.74,88.02,104173.0,81.5343,81.7944,81.5157,81.7758,104173.0
2022-04-28 12:00:00,88.03,88.43,87.99,88.3,73173.0,81.7851,82.1567,81.748,82.036,73173.0
2022-04-28 12:10:00,88.32,88.39,88.21,88.31,71723.0,82.0545,82.1196,81.9523,82.0453,71723.0
2022-04-28 12:20:00,88.29,88.73,88.27,88.7,73099.0,82.0267,82.4355,82.0081,82.4076,73099.0
2022-04-28 12:30:00,88.73,88.95,88.65,88.86,56897.0,82.4355,82.6399,82.3611,82.5562,56897.0
2022-04-28 12:40:00,88.86,89.23,88.82,88.88,247841.0,82.5562,82.9,82.5191,82.5748,247841.0
2022-04-28 12:50:00,88.88,89.18,88.83,89.07,76571.0,82.5748,82.8535,82.5284,82.7513,76571.0
2022-04-28 13:00:00,89.07,89.18,88.72,89.14,58978.0,82.7513,82.8535,82.4262,82.8164,58978.0
2022-04-28 13:10:00,89.14,89.46,89.14,89.42,52706.0,82.8164,83.1137,82.8164,83.0765,52706.0
2022-04-28 13:20:00,89.43,89.48,89.3,89.46,64099.0,83.0858,83.1323,82.965,83.1137,64099.0
2022-04-28 13:30:00,89.49,89.49,88.9,89.16,63469.0,83.1415,83.1415,82.5934,82.835,63469.0
2022-04-28 13:40:00,89.19,89.4,88.87,89.27,69213.0,82.8628,83.0579,82.5655,82.9372,69213.0
2022-04-28 13:50:00,89.26,89.4,89.18,89.4,71078.0,82.9279,83.0579,82.8535,83.0579,71078.0
2022-04-28 14:00:00,89.4,89.47,89.27,89.32,62052.0,83.0579,83.123,82.9372,82.9836,62052.0
2022-04-28 14:10:00,89.33,89.41,89.16,89.36,37158.0,82.9929,83.0672,82.835,83.0208,37158.0
2022-04-28 14:20:00,89.37,89.41,89.2,89.29,50586.0,83.0301,83.0672,82.8721,82.9557,50586.0
2022-04-28 14:30:00,89.31,89.42,89.14,89.31,53724.0,82.9743,83.0765,82.8164,82.9743,53724.0
2022-04-28 14:40:00,89.33,89.63,89.31,89.63,44283.0,82.9929,83.2716,82.9743,83.2716,44283.0
2022-04-28 14:50:00,89.64,89.76,89.48,89.65,105051.0,83.2809,83.3924,83.1323,83.2902,105051.0
2022-04-28 15:00:00,89.65,89.92,89.64,89.86,43543.0,83.2902,83.541,83.2809,83.4853,43543.0
2022-04-28 15:10:00,89.86,90.14,89.74,90.14,118299.0,83.4853,83.7454,83.3738,83.7454,118299.0
2022-04-28 15:20:00,90.14,90.23,90.02,90.02,70866.0,83.7454,83.829,83.6339,83.6339,70866.0
2022-04-28 15:30:00,90.02,90.08,89.75,90.01,86452.0,83.6339,83.6897,83.3831,83.6247,86452.0
2022-04-28 15:40:00,90.0,90.1,89.72,89.77,157580.0,83.6154,83.7083,83.3552,83.4017,157580.0
2022-04-28 15:50:00,89.76,89.79,89.47,89.7,489426.0,83.3924,83.4203,83.123,83.3366,489426.0
2022-04-29 09:30:00,89.83,90.54,89.29,89.96,206650.0,83.4574,84.1171,82.9557,83.5782,206650.0
2022-04-29 09:40:00,89.94,90.21,89.02,89.24,127833.0,83.5596,83.8105,82.7049,82.9093,127833.0
2022-04-29 09:50:00,89.2,90.1,89.05,90.02,58085.0,82.8721,83.7083,82.7328,83.6339,58085.0
2022-04-29 10:00:00,90.03,90.05,89.42,89.53,49050.0,83.6432,83.6618,83.0765,83.1787,49050.0
2022-04-29 10:10:00,89.56,89.66,88.87,89.05,52840.0,83.2066,83.2995,82.5655,82.7328,52840.0
2022-04-29 10:20:00,89.0,89.19,88.87,89.08,80752.0,82.6863,82.8628,82.5655,82.7606,80752.0
2022-04-29 10:30:00,89.04,89.16,88.86,89.09,60644.0,82.7235,82.835,82.5562,82.7699,60644.0
2022-04-29 10:40:00,89.06,89.06,88.64,88.79,54386.0,82.742,82.742,82.3518,82.4912,54386.0
2022-04-29 10:50:00,88.78,88.87,88.63,88.67,72107.0,82.4819,82.5655,82.3426,82.3797,72107.0
2022-04-29 11:00:00,88.67,88.67,88.37,88.4,51413.0,82.3797,82.3797,82.101,82.1289,51413.0
2022-04-29 11:10:00,88.43,88.94,88.39,88.93,48008.0,82.1567,82.6306,82.1196,82.6213,48008.0
2022-04-29 11:20:00,88.91,89.45,88.83,89.42,49185.0,82.6027,83.1044,82.5284,83.0765,49185.0
2022-04-29 11:30:00,89.41,89.92,89.32,89.65,50341.0,83.0672,83.541,82.9836,83.2902,50341.0
2022-04-29 11:40:00,89.64,89.9,89.45,89.46,105984.0,83.2809,83.5225,83.1044,83.1137,105984.0
2022-04-29 11:50:00,89.44,89.56,89.38,89.47,42796.0,83.0951,83.2066,83.0393,83.123,42796.0
2022-04-29 12:00:00,89.42,89.46,88.86,88.93,42903.0,83.0765,83.1137,82.5562,82.6213,42903.0
2022-04-29 12:10:00,88.92,89.11,88.85,89.11,33776.0,82.612,82.7885,82.5469,82.7885,33776.0
2022-04-29 12:20:00,89.14,89.15,88.88,88.92,70300.0,82.8164,82.8257,82.5748,82.612,70300.0
2022-04-29 12:30:00,88.9,89.13,88.8,89.05,37971.0,82.5934,82.8071,82.5005,82.7328,37971.0
2022-04-29 12:40:00,89.04,89.1,88.78,88.85,25708.0,82.7235,82.7792,82.4819,82.5469,25708.0
2022-04-29 12:50:00,88.83,88.94,88.76,88.91,45766.0,82.5284,82.6306,82.4633,82.6027,45766.0
2022-04-29 13:00:00,88.88,89.27,88.87,88.97,42411.0,82.5748,82.9372,82.5655,82.6584,42411.0
2022-04-29 13:10:00,88.97,89.17,88.87,89.15,35426.0,82.6584,82.8442,82.5655,82.8257,35426.0
2022-04-29 13:20:00,89.15,89.31,89.11,89.28,28904.0,82.8257,82.9743,82.7885,82.9464,28904.0
2022-04-29 13:30:00,89.28,89.48,89.28,89.33,28754.0,82.9464,83.1323,82.9464,82.9929,28754.0
2022-04-29 13:40:00,89.32,89.32,88.94,89.02,38401.0,82.9836,82.9836,82.6306,82.7049,38401.0
2022-04-29 13:50:00,89.01,89.12,88.96,88.98,29663.0,82.6956,82.7978,82.6491,82.6677,29663.0
2022-04-29 14:00:00,88.98,89.02,88.67,88.73,38553.0,82.6677,82.7049,82.3797,82.4355,38553.0
2022-04-29 14:10:00,88.69,88.88,88.59,88.78,35473.0,82.3983,82.5748,82.3054,82.4819,35473.0
2022-04-29 14:20:00,88.77,88.77,88.54,88.7,37980.0,82.4726,82.4726,82.2589,82.4076,37980.0
2022-04-29 14:30:00,88.7,88.72,88.34,88.37,48044.0,82.4076,82.4262,82.0731,82.101,48044.0
2022-04-29 14:40:00,88.37,88.48,88.15,88.15,41150.0,82.101,82.2032,81.8966,81.8966,41150.0
2022-04-29 14:50:00,88.12,88.13,87.81,88.05,68893.0,81.8687,81.878,81.5807,81.8037,68893.0
2022-04-29 15:00:00,88.06,88.07,87.26,87.28,94982.0,81.813,81.8223,81.0697,81.0883,94982.0
2022-04-29 15:10:00,87.31,87.6,87.24,87.5,70856.0,81.1162,81.3856,81.0512,81.2927,70856.0
2022-04-29 15:20:00,87.52,87.7,87.38,87.48,55968.0,81.3113,81.4785,81.1812,81.2741,55968.0
2022-04-29 15:30:00,87.48,87.85,87.38,87.81,80824.0,81.2741,81.6179,81.1812,81.5807,80824.0
2022-04-29 15:40:00,87.8,87.98,87.35,87.38,113457.0,81.5714,81.7387,81.1534,81.1812,113457.0
2022-04-29 15:50:00,87.34,87.56,87.19,87.27,465457.0,81.1441,81.3485,81.0047,81.079,465457.0
2022-05-02 09:30:00,87.44,88.49,86.98,87.59,165162.0,81.237,82.2125,80.8096,81.3763,165162.0
2022-05-02 09:40:00,87.56,87.83,87.12,87.59,89632.0,81.3485,81.5993,80.9397,81.3763,89632.0
2022-05-02 09:50:00,87.52,88.16,87.49,87.77,77670.0,81.3113,81.9059,81.2834,81.5436,77670.0
2022-05-02 10:00:00,87.74,88.44,87.68,88.05,92544.0,81.5157,82.166,81.4599,81.8037,92544.0
2022-05-02 10:10:00,88.03,88.55,87.85,88.55,82738.0,81.7851,82.2682,81.6179,82.2682,82738.0
2022-05-02 10:20:00,88.55,88.93,88.51,88.79,84372.0,82.2682,82.6213,82.2311,82.4912,84372.0
2022-05-02 10:30:00,88.82,89.04,88.56,88.71,95334.0,82.5191,82.7235,82.2775,82.4169,95334.0
2022-05-02 10:40:00,88.76,88.82,88.28,88.45,96877.0,82.4633,82.5191,82.0174,82.1753,96877.0
2022-05-02 10:50:00,88.43,88.44,87.28,87.31,80538.0,82.1567,82.166,81.0883,81.1162,80538.0
2022-05-02 11:00:00,87.31,87.39,86.45,86.65,107365.0,81.1162,81.1905,80.3172,80.503,107365.0
2022-05-02 11:10:00,86.72,87.18,86.59,86.8,54826.0,80.568,80.9954,80.4473,80.6424,54826.0
2022-05-02 11:20:00,86.77,86.91,86.5,86.78,35694.0,80.6145,80.7446,80.3637,80.6238,35694.0
2022-05-02 11:30:00,86.8,87.44,86.76,87.19,42057.0,80.6424,81.237,80.6052,81.0047,42057.0
2022-05-02 11:40:00,87.18,87.74,87.13,87.62,74530.0,80.9954,81.5157,80.949,81.4042,74530.0
2022-05-02 11:50:00,87.61,87.79,87.28,87.73,84697.0,81.3949,81.5621,81.0883,81.5064,84697.0
2022-05-02 12:00:00,87.75,87.76,87.27,87.33,42456.0,81.525,81.5343,81.079,81.1348,42456.0
2022-05-02 12:10:00,87.33,88.0,87.27,88.0,65530.0,81.1348,81.7572,81.079,81.7572,65530.0
2022-05-02 12:20:00,88.02,88.18,87.7,87.76,75817.0,81.7758,81.9245,81.4785,81.5343,75817.0
2022-05-02 12:30:00,87.76,88.08,87.72,88.04,39489.0,81.5343,81.8316,81.4971,81.7944,39489.0
2022-05-02 12:40:00,88.03,88.17,87.83,87.93,36027.0,81.7851,81.9152,81.5993,81.6922,36027.0
2022-05-02 12:50:00,87.89,87.94,87.5,87.56,48470.0,81.655,81.7015,81.2927,81.3485,48470.0
2022-05-02 13:00:00,87.58,87.67,87.29,87.58,46640.0,81.367,81.4507,81.0976,81.367,46640.0
2022-05-02 13:10:00,87.58,87.9,87.57,87.69,78377.0,81.367,81.6643,81.3577,81.4692,78377.0
2022-05-02 13:20:00,87.69,87.69,87.27,87.42,54774.0,81.4692,81.4692,81.079,81.2184,54774.0
2022-05-02 13:30:00,87.44,87.65,87.41,87.53,44987.0,81.237,81.4321,81.2091,81.3206,44987.0
2022-05-02 13:40:00,87.5,87.6,87.22,87.32,45374.0,81.2927,81.3856,81.0326,81.1255,45374.0
2022-05-02 13:50:00,87.33,87.47,87.21,87.4,42492.0,81.1348,81.2648,81.0233,81.1998,42492.0
2022-05-02 14:00:00,87.4,87.5,87.25,87.35,47939.0,81.1998,81.2927,81.0604,81.1534,47939.0
2022-05-02 14:10:00,87.37,87.37,86.88,86.98,60921.0,81.1719,81.1719,80.7167,80.8096,60921.0
2022-05-02 14:20:00,87.0,87.11,86.91,86.99,42702.0,80.8282,80.9304,80.7446,80.8189,42702.0
2022-05-02 14:30:00,86.95,87.31,86.87,87.16,51489.0,80.7817,81.1162,80.7074,80.9768,51489.0
2022-05-02 14:40:00,87.14,87.22,86.84,87.07,45943.0,80.9583,81.0326,80.6795,80.8932,45943.0
2022-05-02 14:50:00,87.07,87.34,87.0,87.21,52839.0,80.8932,81.1441,80.8282,81.0233,52839.0
2022-05-02 15:00:00,87.19,87.92,87.18,87.83,67909.0,81.0047,81.6829,80.9954,81.5993,67909.0
2022-05-02 15:10:00,87.81,88.25,87.72,88.21,75869.0,81.5807,81.9895,81.4971,81.9523,75869.0
2022-05-02 15:20:00,88.22,88.57,88.21,88.51,98744.0,81.9616,82.2868,81.9523,82.2311,98744.0
2022-05-02 15:30:00,88.5,88.88,88.49,88.65,114232.0,82.2218,82.5748,82.2125,82.3611,114232.0
2022-05-02 15:40:00,88.66,88.89,88.39,88.86,109685.0,82.3704,82.5841,82.1196,82.5562,109685.0
2022-05-02 15:50:00,88.86,89.34,88.71,89.23,340940.0,82.5562,83.0022,82.4169,82.9,340940.0
2022-05-03 09:30:00,88.65,91.0,87.45,90.89,274277.0,82.3611,84.5444,81.2463,84.4422,274277.0
2022-05-03 09:40:00,90.91,91.28,90.31,91.12,123586.0,84.4608,84.8046,83.9034,84.6559,123586.0
2022-05-03 09:50:00,91.12,91.57,90.72,91.26,195894.0,84.6559,85.074,84.2843,84.786,195894.0
2022-05-03 10:00:00,91.22,91.43,90.66,91.17,95360.0,84.7488,84.9439,84.2285,84.7024,95360.0
2022-05-03 10:10:00,91.17,91.76,90.89,91.72,85012.0,84.7024,85.2505,84.4422,85.2133,85012.0
2022-05-03 10:20:00,91.69,91.72,91.33,91.66,86669.0,85.1855,85.2133,84.851,85.1576,86669.0
2022-05-03 10:30:00,91.68,92.3,91.35,91.49,138328.0,85.1762,85.7522,84.8696,84.9997,138328.0
2022-05-03 10:40:00,91.5,91.61,91.23,91.28,72935.0,85.009,85.1111,84.7581,84.8046,72935.0
2022-05-03 10:50:00,91.26,91.88,91.25,91.83,70608.0,84.786,85.362,84.7767,85.3155,70608.0
2022-05-03 11:00:00,91.87,92.19,91.81,91.92,106683.0,85.3527,85.65,85.297,85.3992,106683.0
2022-05-03 11:10:00,91.9,92.18,91.51,91.58,142680.0,85.3806,85.6407,85.0182,85.0833,142680.0
2022-05-03 11:20:00,91.62,92.27,91.62,92.1,70132.0,85.1204,85.7243,85.1204,85.5664,70132.0
2022-05-03 11:30:00,92.14,92.44,92.05,92.43,74326.0,85.6036,85.8823,85.5199,85.873,74326.0
2022-05-03 11:40:00,92.39,92.51,92.29,92.46,60709.0,85.8358,85.9473,85.7429,85.9009,60709.0
2022-05-03 11:50:00,92.48,92.57,92.35,92.44,67642.0,85.9194,86.003,85.7987,85.8823,67642.0
2022-05-03 12:00:00,92.45,92.65,91.91,92.02,42362.0,85.8916,86.0774,85.3899,85.4921,42362.0
2022-05-03 12:10:00,92.0,92.37,92.0,92.3,50042.0,85.4735,85.8172,85.4735,85.7522,50042.0
2022-05-03 12:20:00,92.3,92.48,92.14,92.14,70724.0,85.7522,85.9194,85.6036,85.6036,70724.0
2022-05-03 12:30:00,92.11,92.11,91.75,91.83,84356.0,85.5757,85.5757,85.2412,85.3155,84356.0
2022-05-03 12:40:00,91.8,91.92,91.68,91.86,68749.0,85.2877,85.3992,85.1762,85.3434,68749.0
2022-05-03 12:50:00,91.89,92.04,91.75,91.94,49546.0,85.3713,85.5106,85.2412,85.4177,49546.0
2022-05-03 13:00:00,92.0,92.38,91.97,92.38,37268.0,85.4735,85.8265,85.4456,85.8265,37268.0
2022-05-03 13:10:00,92.37,92.65,92.34,92.61,66156.0,85.8172,86.0774,85.7894,86.0402,66156.0
2022-05-03 13:20:00,92.61,92.61,92.26,92.31,54925.0,86.0402,86.0402,85.715,85.7615,54925.0
2022-05-03 13:30:00,92.33,92.41,92.06,92.31,52582.0,85.7801,85.8544,85.5292,85.7615,52582.0
2022-05-03 13:40:00,92.33,92.49,92.28,92.29,62816.0,85.7801,85.9287,85.7336,85.7429,62816.0
2022-05-03 13:50:00,92.27,92.48,92.18,92.46,44612.0,85.7243,85.9194,85.6407,85.9009,44612.0
2022-05-03 14:00:00,92.47,92.47,92.09,92.21,38559.0,85.9101,85.9101,85.5571,85.6686,38559.0
2022-05-03 14:10:00,92.21,92.23,91.72,91.8,91181.0,85.6686,85.6872,85.2133,85.2877,91181.0
2022-05-03 14:20:00,91.81,91.95,91.67,91.88,56734.0,85.297,85.427,85.1669,85.362,56734.0
2022-05-03 14:30:00,91.91,92.21,91.86,91.9,54727.0,85.3899,85.6686,85.3434,85.3806,54727.0
2022-05-03 14:40:00,91.89,91.98,91.45,91.95,67122.0,85.3713,85.4549,84.9625,85.427,67122.0
2022-05-03 14:50:00,91.91,92.57,91.91,92.51,89082.0,85.3899,86.003,85.3899,85.9473,89082.0
2022-05-03 15:00:00,92.51,92.84,92.45,92.79,79107.0,85.9473,86.2539,85.8916,86.2074,79107.0
2022-05-03 15:10:00,92.78,93.21,92.77,92.93,165889.0,86.1981,86.5976,86.1889,86.3375,165889.0
2022-05-03 15:20:00,92.96,93.09,92.76,92.91,152866.0,86.3654,86.4862,86.1796,86.3189,152866.0
2022-05-03 15:30:00,92.89,92.97,92.59,92.59,131109.0,86.3003,86.3747,86.0216,86.0216,131109.0
2022-05-03 15:40:00,92.59,92.66,92.34,92.36,161047.0,86.0216,86.0867,85.7894,85.8079,161047.0
2022-05-03 15:50:00,92.38,92.78,92.31,92.57,331224.0,85.8265,86.1981,85.7615,86.003,331224.0
2022-05-04 09:30:00,94.06,94.3,93.31,94.02,305397.0,87.3873,87.6103,86.6906,87.3502,305397.0
2022-05-04 09:40:00,93.98,93.98,93.4,93.86,88517.0,87.313,87.313,86.7742,87.2015,88517.0
2022-05-04 09:50:00,93.7,94.02,93.48,93.77,75720.0,87.0529,87.3502,86.8485,87.1179,75720.0
2022-05-04 10:00:00,93.68,93.68,92.94,93.2,69397.0,87.0343,87.0343,86.3468,86.5884,69397.0
2022-05-04 10:10:00,93.23,93.66,93.01,93.39,64339.0,86.6162,87.0157,86.4118,86.7649,64339.0
2022-05-04 10:20:00,93.36,93.73,93.19,93.72,57986.0,86.737,87.0808,86.5791,87.0715,57986.0
2022-05-04 10:30:00,93.69,94.05,93.44,94.05,79104.0,87.0436,87.3781,86.8113,87.3781,79104.0
2022-05-04 10:40:00,94.06,94.13,93.94,94.04,79238.0,87.3873,87.4524,87.2759,87.3688,79238.0
2022-05-04 10:50:00,94.06,94.13,93.63,93.73,105607.0,87.3873,87.4524,86.9879,87.0808,105607.0
2022-05-04 11:00:00,93.72,93.98,93.65,93.84,44488.0,87.0715,87.313,87.0064,87.183,44488.0
2022-05-04 11:10:00,93.84,93.86,93.33,93.52,63248.0,87.183,87.2015,86.7091,86.8857,63248.0
2022-05-04 11:20:00,93.55,93.57,93.27,93.55,34790.0,86.9135,86.9321,86.6534,86.9135,34790.0
2022-05-04 11:30:00,93.54,93.7,93.33,93.44,26584.0,86.9042,87.0529,86.7091,86.8113,26584.0
2022-05-04 11:40:00,93.41,93.95,93.3,93.88,67082.0,86.7835,87.2851,86.6813,87.2201,67082.0
2022-05-04 11:50:00,93.86,93.93,93.72,93.82,43363.0,87.2015,87.2666,87.0715,87.1644,43363.0
2022-05-04 12:00:00,93.84,93.85,93.44,93.68,40541.0,87.183,87.1922,86.8113,87.0343,40541.0
2022-05-04 12:10:00,93.66,93.95,93.65,93.95,39335.0,87.0157,87.2851,87.0064,87.2851,39335.0
2022-05-04 12:20:00,93.95,94.05,93.89,93.99,47594.0,87.2851,87.3781,87.2294,87.3223,47594.0
2022-05-04 12:30:00,93.97,94.04,93.72,93.93,76527.0,87.3037,87.3688,87.0715,87.2666,76527.0
2022-05-04 12:40:00,93.91,94.04,93.88,94.01,28533.0,87.248,87.3688,87.2201,87.3409,28533.0
2022-05-04 12:50:00,93.99,94.26,93.95,94.22,124846.0,87.3223,87.5732,87.2851,87.536,124846.0
2022-05-04 13:00:00,94.23,94.41,94.22,94.32,52098.0,87.5453,87.7125,87.536,87.6289,52098.0
2022-05-04 13:10:00,94.33,94.34,93.97,93.98,36806.0,87.6382,87.6475,87.3037,87.313,36806.0
2022-05-04 13:20:00,94.0,94.01,93.83,93.97,21613.0,87.3316,87.3409,87.1737,87.3037,21613.0
2022-05-04 13:30:00,93.98,94.18,93.87,94.0,35060.0,87.313,87.4988,87.2108,87.3316,35060.0
2022-05-04 13:40:00,93.99,94.01,93.79,93.89,39378.0,87.3223,87.3409,87.1365,87.2294,39378.0
2022-05-04 13:50:00,93.88,94.23,93.78,94.14,60350.0,87.2201,87.5453,87.1272,87.4617,60350.0
2022-05-04 14:00:00,94.1,94.5,93.87,94.36,73718.0,87.4245,87.7961,87.2108,87.6661,73718.0
2022-05-04 14:10:00,94.38,94.53,94.13,94.2,40105.0,87.6846,87.824,87.4524,87.5174,40105.0
2022-05-04 14:20:00,94.19,94.97,94.08,94.83,52289.0,87.5081,88.2328,87.4059,88.1027,52289.0
2022-05-04 14:30:00,94.84,94.88,93.77,94.39,66823.0,88.112,88.1492,87.1179,87.6939,66823.0
2022-05-04 14:40:00,94.39,95.18,94.31,95.0,169578.0,87.6939,88.4279,87.6196,88.2607,169578.0
2022-05-04 14:50:00,95.0,95.54,94.95,95.32,88341.0,88.2607,88.7624,88.2142,88.558,88341.0
2022-05-04 15:00:00,95.32,95.58,95.28,95.49,80444.0,88.558,88.7995,88.5208,88.7159,80444.0
2022-05-04 15:10:00,95.53,95.93,95.41,95.5,80920.0,88.7531,89.1247,88.6416,88.7252,80920.0
2022-05-04 15:20:00,95.48,96.01,95.46,95.99,108257.0,88.7066,89.199,88.688,89.1804,108257.0
2022-05-04 15:30:00,96.0,96.45,95.86,96.36,188115.0,89.1897,89.6078,89.0597,89.5242,188115.0
2022-05-04 15:40:00,96.36,96.46,95.97,96.25,158885.0,89.5242,89.6171,89.1618,89.422,158885.0
2022-05-04 15:50:00,96.26,96.55,96.16,96.36,370011.0,89.4313,89.7007,89.3384,89.5242,370011.0
2022-05-05 09:30:00,96.38,96.83,95.52,95.62,227937.0,89.5428,89.9608,88.7438,88.8367,227937.0
2022-05-05 09:40:00,95.62,96.2,95.62,95.98,114101.0,88.8367,89.3755,88.8367,89.1711,114101.0
2022-05-05 09:50:00,95.97,96.86,95.93,96.77,81259.0,89.1618,89.9887,89.1247,89.9051,81259.0
2022-05-05 10:00:00,96.77,96.9,95.78,95.85,100166.0,89.9051,90.0259,88.9853,89.0504,100166.0
2022-05-05 10:10:00,95.8,96.0,95.08,96.0,128235.0,89.0039,89.1897,88.335,89.1897,128235.0
2022-05-05 10:20:00,95.95,96.07,95.4,95.86,99511.0,89.1433,89.2548,88.6323,89.0597,99511.0
2022-05-05 10:30:00,95.85,96.19,95.64,95.93,54539.0,89.0504,89.3662,88.8553,89.1247,54539.0
2022-05-05 10:40:00,95.92,95.94,95.31,95.37,79561.0,89.1154,89.134,88.5487,88.6044,79561.0
2022-05-05 10:50:00,95.33,95.37,94.82,95.22,86038.0,88.5673,88.6044,88.0934,88.4651,86038.0
2022-05-05 11:00:00,95.21,95.42,94.28,94.41,52763.0,88.4558,88.6509,87.5917,87.7125,52763.0
2022-05-05 11:10:00,94.4,94.43,93.6,93.6,123458.0,87.7032,87.7311,86.96,86.96,123458.0
2022-05-05 11:20:00,93.59,93.65,93.1,93.43,121796.0,86.9507,87.0064,86.4954,86.802,121796.0
2022-05-05 11:30:00,93.47,94.15,93.39,93.77,140907.0,86.8392,87.471,86.7649,87.1179,140907.0
2022-05-05 11:40:00,93.81,93.91,93.28,93.42,115528.0,87.1551,87.248,86.6627,86.7927,115528.0
2022-05-05 11:50:00,93.4,93.4,92.55,92.73,70453.0,86.7742,86.7742,85.9845,86.1517,70453.0
2022-05-05 12:00:00,92.71,92.96,92.21,92.79,84631.0,86.1331,86.3654,85.6686,86.2074,84631.0
2022-05-05 12:10:00,92.79,93.18,92.68,93.07,39241.0,86.2074,86.5698,86.1052,86.4676,39241.0
2022-05-05 12:20:00,93.08,93.48,92.73,93.26,44709.0,86.4769,86.8485,86.1517,86.6441,44709.0
2022-05-05 12:30:00,93.23,93.51,93.02,93.1,27871.0,86.6162,86.8764,86.4211,86.4954,27871.0
2022-05-05 12:40:00,93.08,93.15,92.73,92.93,32047.0,86.4769,86.5419,86.1517,86.3375,32047.0
2022-05-05 12:50:00,92.94,93.73,92.92,93.71,43601.0,86.3468,87.0808,86.3282,87.0622,43601.0
2022-05-05 13:00:00,93.75,94.2,93.65,94.07,27383.0,87.0993,87.5174,87.0064,87.3966,27383.0
2022-05-05 13:10:00,94.07,94.28,93.71,93.95,45695.0,87.3966,87.5917,87.0622,87.2851,45695.0
2022-05-05 13:20:00,93.88,94.21,93.83,94.13,30586.0,87.2201,87.5267,87.1737,87.4524,30586.0
2022-05-05 13:30:00,94.1,94.48,93.68,94.14,36091.0,87.4245,87.7776,87.0343,87.4617,36091.0
2022-05-05 13:40:00,94.14,94.42,93.99,93.99,36152.0,87.4617,87.7218,87.3223,87.3223,36152.0
2022-05-05 13:50:00,93.99,94.01,93.58,93.96,36866.0,87.3223,87.3409,86.9414,87.2944,36866.0
2022-05-05 14:00:00,93.94,94.2,93.68,93.96,32021.0,87.2759,87.5174,87.0343,87.2944,32021.0
2022-05-05 14:10:00,93.99,94.58,93.8,94.51,42763.0,87.3223,87.8705,87.1458,87.8054,42763.0
2022-05-05 14:20:00,94.53,94.53,93.63,93.64,51337.0,87.824,87.824,86.9879,86.9971,51337.0
2022-05-05 14:30:00,93.62,93.85,93.44,93.62,55878.0,86.9786,87.1922,86.8113,86.9786,55878.0
2022-05-05 14:40:00,93.59,93.85,93.47,93.85,59252.0,86.9507,87.1922,86.8392,87.1922,59252.0
2022-05-05 14:50:00,93.82,94.26,93.6,93.74,34513.0,87.1644,87.5732,86.96,87.09,34513.0
2022-05-05 15:00:00,93.72,93.82,93.19,93.35,52523.0,87.0715,87.1644,86.5791,86.7277,52523.0
2022-05-05 15:10:00,93.34,93.49,93.14,93.33,48349.0,86.7184,86.8578,86.5326,86.7091,48349.0
2022-05-05 15:20:00,93.31,93.4,92.91,93.02,70869.0,86.6906,86.7742,86.3189,86.4211,70869.0
2022-05-05 15:30:00,93.01,93.43,92.86,93.31,122297.0,86.4118,86.802,86.2725,86.6906,122297.0
2022-05-05 15:40:00,93.33,93.77,93.33,93.69,148055.0,86.7091,87.1179,86.7091,87.0436,148055.0
2022-05-05 15:50:00,93.63,94.27,93.63,94.13,386202.0,86.9879,87.5824,86.9879,87.4524,386202.0
2022-05-06 09:30:00,95.25,96.0,94.46,94.53,130220.0,88.4929,89.1897,87.759,87.824,130220.0
2022-05-06 09:40:00,94.63,94.78,93.3,93.3,111928.0,87.9169,88.0563,86.6813,86.6813,111928.0
2022-05-06 09:50:00,93.4,93.58,92.3,92.64,230067.0,86.7742,86.9414,85.7522,86.0681,230067.0
2022-05-06 10:00:00,92.68,93.03,92.04,92.68,127591.0,86.1052,86.4304,85.5106,86.1052,127591.0
2022-05-06 10:10:00,92.63,93.08,92.16,92.8,159530.0,86.0588,86.4769,85.6221,86.2167,159530.0
2022-05-06 10:20:00,92.78,93.22,92.78,92.83,155276.0,86.1981,86.6069,86.1981,86.2446,155276.0
2022-05-06 10:30:00,92.85,93.6,92.75,93.06,133162.0,86.2632,86.96,86.1703,86.4583,133162.0
2022-05-06 10:40:00,93.09,93.85,93.03,93.74,133533.0,86.4862,87.1922,86.4304,87.09,133533.0
2022-05-06 10:50:00,93.73,94.27,93.56,94.1,68734.0,87.0808,87.5824,86.9228,87.4245,68734.0
2022-05-06 11:00:00,94.1,94.39,94.02,94.26,65191.0,87.4245,87.6939,87.3502,87.5732,65191.0
2022-05-06 11:10:00,94.23,94.69,94.0,94.57,52516.0,87.5453,87.9727,87.3316,87.8612,52516.0
2022-05-06 11:20:00,94.62,94.85,94.53,94.68,60629.0,87.9076,88.1213,87.824,87.9634,60629.0
2022-05-06 11:30:00,94.69,94.73,93.85,93.9,52790.0,87.9727,88.0098,87.1922,87.2387,52790.0
2022-05-06 11:40:00,93.92,94.21,93.87,94.03,59274.0,87.2573,87.5267,87.2108,87.3595,59274.0
2022-05-06 11:50:00,94.01,94.27,93.67,93.82,82446.0,87.3409,87.5824,87.025,87.1644,82446.0
2022-05-06 12:00:00,93.82,94.57,93.66,94.42,84015.0,87.1644,87.8612,87.0157,87.7218,84015.0
2022-05-06 12:10:00,94.4,94.48,93.82,93.94,38972.0,87.7032,87.7776,87.1644,87.2759,38972.0
2022-05-06 12:20:00,93.97,94.65,93.96,94.61,52151.0,87.3037,87.9355,87.2944,87.8983,52151.0
2022-05-06 12:30:00,94.61,94.75,94.34,94.48,42976.0,87.8983,88.0284,87.6475,87.7776,42976.0
2022-05-06 12:40:00,94.52,94.88,94.39,94.78,55872.0,87.8147,88.1492,87.6939,88.0563,55872.0
2022-05-06 12:50:00,94.79,95.21,94.6,95.09,72331.0,88.0656,88.4558,87.889,88.3443,72331.0
2022-05-06 13:00:00,95.09,95.36,94.94,95.1,70195.0,88.3443,88.5951,88.2049,88.3536,70195.0
2022-05-06 13:10:00,95.09,95.13,94.44,94.56,38225.0,88.3443,88.3814,87.7404,87.8519,38225.0
2022-05-06 13:20:00,94.55,94.91,94.46,94.75,31777.0,87.8426,88.177,87.759,88.0284,31777.0
2022-05-06 13:30:00,94.78,95.17,94.48,94.67,42259.0,88.0563,88.4186,87.7776,87.9541,42259.0
2022-05-06 13:40:00,94.77,94.87,94.5,94.73,32289.0,88.047,88.1399,87.7961,88.0098,32289.0
2022-05-06 13:50:00,94.74,94.88,94.41,94.67,22917.0,88.0191,88.1492,87.7125,87.9541,22917.0
2022-05-06 14:00:00,94.66,94.85,94.33,94.33,36534.0,87.9448,88.1213,87.6382,87.6382,36534.0
2022-05-06 14:10:00,94.36,94.81,94.35,94.75,32681.0,87.6661,88.0841,87.6568,88.0284,32681.0
2022-05-06 14:20:00,94.75,94.87,94.44,94.64,28937.0,88.0284,88.1399,87.7404,87.9262,28937.0
2022-05-06 14:30:00,94.68,94.81,94.49,94.77,22472.0,87.9634,88.0841,87.7868,88.047,22472.0
2022-05-06 14:40:00,94.79,95.12,94.74,95.07,37429.0,88.0656,88.3721,88.0191,88.3257,37429.0
2022-05-06 14:50:00,95.07,95.42,95.04,95.11,39428.0,88.3257,88.6509,88.2978,88.3629,39428.0
2022-05-06 15:00:00,95.09,95.34,94.92,94.96,41858.0,88.3443,88.5765,88.1863,88.2235,41858.0
2022-05-06 15:10:00,95.01,95.2,94.96,95.2,39907.0,88.27,88.4465,88.2235,88.4465,39907.0
2022-05-06 15:20:00,95.2,95.2,94.8,95.04,59805.0,88.4465,88.4465,88.0748,88.2978,59805.0
2022-05-06 15:30:00,95.01,95.78,95.01,95.73,110560.0,88.27,88.9853,88.27,88.9389,110560.0
2022-05-06 15:40:00,95.71,95.86,95.48,95.78,104331.0,88.9203,89.0597,88.7066,88.9853,104331.0
2022-05-06 15:50:00,95.83,96.0,95.76,95.92,248068.0,89.0318,89.1897,88.9667,89.1154,248068.0
2022-05-09 09:30:00,93.6,93.9,92.95,93.72,176928.0,86.96,87.2387,86.3561,87.0715,176928.0
2022-05-09 09:40:00,93.75,93.79,92.67,92.99,165121.0,87.0993,87.1365,86.096,86.3933,165121.0
2022-05-09 09:50:00,92.99,94.41,92.73,93.89,128217.0,86.3933,87.7125,86.1517,87.2294,128217.0
2022-05-09 10:00:00,93.93,94.53,93.49,93.57,102094.0,87.2666,87.824,86.8578,86.9321,102094.0
2022-05-09 10:10:00,93.59,94.27,93.49,93.7,107553.0,86.9507,87.5824,86.8578,87.0529,107553.0
2022-05-09 10:20:00,93.68,93.68,92.9,93.06,144053.0,87.0343,87.0343,86.3096,86.4583,144053.0
2022-05-09 10:30:00,93.02,93.09,92.45,92.48,112966.0,86.4211,86.4862,85.8916,85.9194,112966.0
2022-05-09 10:40:00,92.51,93.05,92.51,92.84,112257.0,85.9473,86.449,85.9473,86.2539,112257.0
2022-05-09 10:50:00,92.83,92.86,91.77,91.8,145039.0,86.2446,86.2725,85.2598,85.2877,145039.0
2022-05-09 11:00:00,91.78,92.12,91.56,92.07,113893.0,85.2691,85.585,85.0647,85.5385,113893.0
2022-05-09 11:10:00,92.05,92.39,91.79,92.11,98236.0,85.5199,85.8358,85.2784,85.5757,98236.0
2022-05-09 11:20:00,92.09,92.1,91.68,91.77,70977.0,85.5571,85.5664,85.1762,85.2598,70977.0
2022-05-09 11:30:00,91.73,92.29,91.61,92.17,104014.0,85.2226,85.7429,85.1111,85.6314,104014.0
2022-05-09 11:40:00,92.2,92.6,91.99,92.42,67559.0,85.6593,86.0309,85.4642,85.8637,67559.0
2022-05-09 11:50:00,92.44,93.03,92.44,92.96,64377.0,85.8823,86.4304,85.8823,86.3654,64377.0
2022-05-09 12:00:00,92.96,93.23,92.52,92.96,79745.0,86.3654,86.6162,85.9566,86.3654,79745.0
2022-05-09 12:10:00,92.95,93.49,92.94,93.18,60106.0,86.3561,86.8578,86.3468,86.5698,60106.0
2022-05-09 12:20:00,93.17,93.28,92.71,92.93,57775.0,86.5605,86.6627,86.1331,86.3375,57775.0
2022-05-09 12:30:00,92.89,92.99,92.33,92.38,55051.0,86.3003,86.3933,85.7801,85.8265,55051.0
2022-05-09 12:40:00,92.39,92.6,92.15,92.18,48778.0,85.8358,86.0309,85.6128,85.6407,48778.0
2022-05-09 12:50:00,92.18,92.18,91.69,91.79,60909.0,85.6407,85.6407,85.1855,85.2784,60909.0
2022-05-09 13:00:00,91.77,91.91,91.24,91.47,82605.0,85.2598,85.3899,84.7674,84.9811,82605.0
2022-05-09 13:10:00,91.47,91.67,91.1,91.57,47587.0,84.9811,85.1669,84.6373,85.074,47587.0
2022-05-09 13:20:00,91.57,91.7,91.28,91.59,71046.0,85.074,85.1948,84.8046,85.0926,71046.0
2022-05-09 13:30:00,91.62,91.78,91.09,91.25,70907.0,85.1204,85.2691,84.628,84.7767,70907.0
2022-05-09 13:40:00,91.24,91.95,91.24,91.74,55889.0,84.7674,85.427,84.7674,85.2319,55889.0
2022-05-09 13:50:00,91.72,91.85,91.32,91.78,50216.0,85.2133,85.3341,84.8417,85.2691,50216.0
2022-05-09 14:00:00,91.81,92.08,91.59,91.68,55902.0,85.297,85.5478,85.0926,85.1762,55902.0
2022-05-09 14:10:00,91.67,91.92,91.51,91.82,61695.0,85.1669,85.3992,85.0182,85.3063,61695.0
2022-05-09 14:20:00,91.82,91.84,91.27,91.37,74659.0,85.3063,85.3248,84.7953,84.8882,74659.0
2022-05-09 14:30:00,91.39,91.56,90.94,91.25,158812.0,84.9068,85.0647,84.4887,84.7767,158812.0
2022-05-09 14:40:00,91.22,91.48,91.1,91.28,70782.0,84.7488,84.9904,84.6373,84.8046,70782.0
2022-05-09 14:50:00,91.28,91.96,91.06,91.83,83361.0,84.8046,85.4363,84.6002,85.3155,83361.0
2022-05-09 15:00:00,91.84,92.39,91.7,92.01,70561.0,85.3248,85.8358,85.1948,85.4828,70561.0
2022-05-09 15:10:00,92.0,92.36,91.89,92.03,75476.0,85.4735,85.8079,85.3713,85.5014,75476.0
2022-05-09 15:20:00,92.0,92.0,91.17,91.25,95897.0,85.4735,85.4735,84.7024,84.7767,95897.0
2022-05-09 15:30:00,91.25,91.35,90.88,91.3,155737.0,84.7767,84.8696,84.4329,84.8231,155737.0
2022-05-09 15:40:00,91.29,91.33,90.94,91.01,207038.0,84.8139,84.851,84.4887,84.5537,207038.0
2022-05-09 15:50:00,91.01,91.11,90.65,90.89,511370.0,84.5537,84.6466,84.2193,84.4422,511370.0
2022-05-10 09:30:00,91.95,93.89,91.93,93.87,300804.0,85.427,87.2294,85.4084,87.2108,300804.0
2022-05-10 09:40:00,93.9,93.98,92.45,92.89,182239.0,87.2387,87.313,85.8916,86.3003,182239.0
2022-05-10 09:50:00,92.88,93.98,92.65,93.84,128054.0,86.2911,87.313,86.0774,87.183,128054.0
2022-05-10 10:00:00,93.88,94.56,93.38,94.06,122645.0,87.2201,87.8519,86.7556,87.3873,122645.0
2022-05-10 10:10:00,94.14,94.77,93.97,94.34,99372.0,87.4617,88.047,87.3037,87.6475,99372.0
2022-05-10 10:20:00,94.31,94.73,94.17,94.67,87592.0,87.6196,88.0098,87.4895,87.9541,87592.0
2022-05-10 10:30:00,94.65,94.65,94.05,94.16,90160.0,87.9355,87.9355,87.3781,87.4803,90160.0
2022-05-10 10:40:00,94.15,94.56,93.96,94.04,71730.0,87.471,87.8519,87.2944,87.3688,71730.0
2022-05-10 10:50:00,93.99,94.29,93.85,93.98,78077.0,87.3223,87.601,87.1922,87.313,78077.0
2022-05-10 11:00:00,93.95,94.0,92.97,93.08,77361.0,87.2851,87.3316,86.3747,86.4769,77361.0
2022-05-10 11:10:00,93.06,93.1,92.19,92.7,239180.0,86.4583,86.4954,85.65,86.1238,239180.0
2022-05-10 11:20:00,92.75,92.77,91.71,92.07,130904.0,86.1703,86.1889,85.2041,85.5385,130904.0
2022-05-10 11:30:00,92.02,92.12,91.44,92.1,132949.0,85.4921,85.585,84.9532,85.5664,132949.0
2022-05-10 11:40:00,92.16,92.27,91.07,91.12,100192.0,85.6221,85.7243,84.6095,84.6559,100192.0
2022-05-10 11:50:00,91.11,91.24,90.58,91.08,80330.0,84.6466,84.7674,84.1542,84.6187,80330.0
2022-05-10 12:00:00,91.15,91.32,90.53,90.54,74748.0,84.6838,84.8417,84.1078,84.1171,74748.0
2022-05-10 12:10:00,90.56,91.07,90.37,90.51,69312.0,84.1356,84.6095,83.9591,84.0892,69312.0
2022-05-10 12:20:00,90.48,90.6,90.26,90.33,55774.0,84.0613,84.1728,83.8569,83.922,55774.0
2022-05-10 12:30:00,90.3,90.48,89.81,90.11,148417.0,83.8941,84.0613,83.4388,83.7176,148417.0
2022-05-10 12:40:00,90.08,90.64,90.04,90.36,103502.0,83.6897,84.21,83.6525,83.9498,103502.0
2022-05-10 12:50:00,90.36,90.4,89.94,90.02,85203.0,83.9498,83.987,83.5596,83.6339,85203.0
2022-05-10 13:00:00,90.03,90.55,89.86,90.53,54648.0,83.6432,84.1263,83.4853,84.1078,54648.0
2022-05-10 13:10:00,90.47,90.47,89.83,89.9,65223.0,84.052,84.052,83.4574,83.5225,65223.0
2022-05-10 13:20:00,89.98,90.49,89.86,90.49,39351.0,83.5968,84.0706,83.4853,84.0706,39351.0
2022-05-10 13:30:00,90.54,91.13,90.48,91.04,64189.0,84.1171,84.6652,84.0613,84.5816,64189.0
2022-05-10 13:40:00,91.07,91.42,91.02,91.33,62192.0,84.6095,84.9346,84.563,84.851,62192.0
2022-05-10 13:50:00,91.34,91.68,91.05,91.65,54393.0,84.8603,85.1762,84.5909,85.1483,54393.0
2022-05-10 14:00:00,91.65,91.67,91.04,91.11,77383.0,85.1483,85.1669,84.5816,84.6466,77383.0
2022-05-10 14:10:00,91.12,91.5,90.85,91.33,101707.0,84.6559,85.009,84.4051,84.851,101707.0
2022-05-10 14:20:00,91.28,91.53,90.99,91.14,83738.0,84.8046,85.0368,84.5351,84.6745,83738.0
2022-05-10 14:30:00,91.15,91.54,91.13,91.41,58186.0,84.6838,85.0461,84.6652,84.9253,58186.0
2022-05-10 14:40:00,91.38,91.81,91.2,91.65,48986.0,84.8975,85.297,84.7302,85.1483,48986.0
2022-05-10 14:50:00,91.62,91.83,91.34,91.78,53379.0,85.1204,85.3155,84.8603,85.2691,53379.0
2022-05-10 15:00:00,91.79,92.24,91.7,91.97,58338.0,85.2784,85.6965,85.1948,85.4456,58338.0
2022-05-10 15:10:00,91.93,92.3,91.92,92.21,76789.0,85.4084,85.7522,85.3992,85.6686,76789.0
2022-05-10 15:20:00,92.19,92.25,91.68,91.74,98787.0,85.65,85.7057,85.1762,85.2319,98787.0
2022-05-10 15:30:00,91.7,91.7,91.24,91.36,84508.0,85.1948,85.1948,84.7674,84.8789,84508.0
2022-05-10 15:40:00,91.37,91.79,91.26,91.64,140451.0,84.8882,85.2784,84.786,85.139,140451.0
2022-05-10 15:50:00,91.6,91.78,91.36,91.72,239832.0,85.1019,85.2691,84.8789,85.2133,239832.0
2022-05-11 09:30:00,93.16,93.9,92.44,93.41,168433.0,86.5512,87.2387,85.8823,86.7835,168433.0
2022-05-11 09:40:00,93.38,94.65,93.25,94.35,84949.0,86.7556,87.9355,86.6348,87.6568,84949.0
2022-05-11 09:50:00,94.33,94.35,93.79,94.34,89397.0,87.6382,87.6568,87.1365,87.6475,89397.0
2022-05-11 10:00:00,94.35,94.52,93.98,94.07,63215.0,87.6568,87.8147,87.313,87.3966,63215.0
2022-05-11 10:10:00,94.0,94.62,93.76,94.48,68856.0,87.3316,87.9076,87.1086,87.7776,68856.0
2022-05-11 10:20:00,94.52,95.12,94.33,94.71,127303.0,87.8147,88.3721,87.6382,87.9912,127303.0
2022-05-11 10:30:00,94.67,95.18,94.48,95.13,124498.0,87.9541,88.4279,87.7776,88.3814,124498.0
2022-05-11 10:40:00,95.09,95.3,94.97,95.24,77680.0,88.3443,88.5394,88.2328,88.4836,77680.0
2022-05-11 10:50:00,95.22,95.26,94.77,95.02,58130.0,88.4651,88.5022,88.047,88.2792,58130.0
2022-05-11 11:00:00,95.0,95.0,94.4,94.53,44526.0,88.2607,88.2607,87.7032,87.824,44526.0
2022-05-11 11:10:00,94.55,94.76,94.07,94.46,41122.0,87.8426,88.0377,87.3966,87.759,41122.0
2022-05-11 11:20:00,94.48,94.99,94.42,94.96,74935.0,87.7776,88.2514,87.7218,88.2235,74935.0
2022-05-11 11:30:00,94.96,95.57,94.83,95.43,89653.0,88.2235,88.7902,88.1027,88.6602,89653.0
2022-05-11 11:40:00,95.44,95.6,95.05,95.16,81862.0,88.6694,88.8181,88.3071,88.4093,81862.0
2022-05-11 11:50:00,95.17,95.19,94.83,94.98,61353.0,88.4186,88.4372,88.1027,88.2421,61353.0
2022-05-11 12:00:00,94.99,95.05,94.69,94.72,85172.0,88.2514,88.3071,87.9727,88.0005,85172.0
2022-05-11 12:10:00,94.72,94.72,94.23,94.27,51483.0,88.0005,88.0005,87.5453,87.5824,51483.0
2022-05-11 12:20:00,94.23,94.84,94.14,94.16,43900.0,87.5453,88.112,87.4617,87.4803,43900.0
2022-05-11 12:30:00,94.09,94.21,93.89,94.04,42636.0,87.4152,87.5267,87.2294,87.3688,42636.0
2022-05-11 12:40:00,94.0,94.23,93.56,93.94,56110.0,87.3316,87.5453,86.9228,87.2759,56110.0
2022-05-11 12:50:00,93.93,93.93,93.28,93.44,59102.0,87.2666,87.2666,86.6627,86.8113,59102.0
2022-05-11 13:00:00,93.41,93.61,93.09,93.16,48865.0,86.7835,86.9693,86.4862,86.5512,48865.0
2022-05-11 13:10:00,93.13,93.44,93.08,93.19,34269.0,86.5233,86.8113,86.4769,86.5791,34269.0
2022-05-11 13:20:00,93.2,93.41,92.98,93.0,44699.0,86.5884,86.7835,86.384,86.4025,44699.0
2022-05-11 13:30:00,93.0,93.2,92.58,92.59,46346.0,86.4025,86.5884,86.0123,86.0216,46346.0
2022-05-11 13:40:00,92.57,92.72,92.34,92.64,61352.0,86.003,86.1424,85.7894,86.0681,61352.0
2022-05-11 13:50:00,92.61,92.75,92.24,92.35,76075.0,86.0402,86.1703,85.6965,85.7987,76075.0
2022-05-11 14:00:00,92.37,92.87,92.36,92.6,76227.0,85.8172,86.2818,85.8079,86.0309,76227.0
2022-05-11 14:10:00,92.57,92.94,92.45,92.75,43322.0,86.003,86.3468,85.8916,86.1703,43322.0
2022-05-11 14:20:00,92.76,93.59,92.55,93.35,58115.0,86.1796,86.9507,85.9845,86.7277,58115.0
2022-05-11 14:30:00,93.38,93.82,93.09,93.79,51580.0,86.7556,87.1644,86.4862,87.1365,51580.0
2022-05-11 14:40:00,93.76,93.95,93.51,93.68,51067.0,87.1086,87.2851,86.8764,87.0343,51067.0
2022-05-11 14:50:00,93.73,93.78,93.36,93.55,45259.0,87.0808,87.1272,86.737,86.9135,45259.0
2022-05-11 15:00:00,93.53,93.64,93.29,93.58,35576.0,86.8949,86.9971,86.672,86.9414,35576.0
2022-05-11 15:10:00,93.57,93.78,93.27,93.64,59586.0,86.9321,87.1272,86.6534,86.9971,59586.0
2022-05-11 15:20:00,93.62,93.72,93.42,93.53,52741.0,86.9786,87.0715,86.7927,86.8949,52741.0
2022-05-11 15:30:00,93.55,93.77,92.97,93.03,100839.0,86.9135,87.1179,86.3747,86.4304,100839.0
2022-05-11 15:40:00,93.01,93.07,92.15,92.18,282872.0,86.4118,86.4676,85.6128,85.6407,282872.0
2022-05-11 15:50:00,92.14,92.29,91.58,91.95,832447.0,85.6036,85.7429,85.0833,85.427,832447.0
2022-05-12 09:30:00,92.37,92.62,91.23,91.45,249244.0,85.8172,86.0495,84.7581,84.9625,249244.0
2022-05-12 09:40:00,91.38,92.4,91.25,91.91,98447.0,84.8975,85.8451,84.7767,85.3899,98447.0
2022-05-12 09:50:00,91.81,92.04,91.07,91.36,95597.0,85.297,85.5106,84.6095,84.8789,95597.0
2022-05-12 10:00:00,91.33,91.37,90.61,91.06,105092.0,84.851,84.8882,84.1821,84.6002,105092.0
2022-05-12 10:10:00,91.09,91.75,91.0,91.68,79883.0,84.628,85.2412,84.5444,85.1762,79883.0
2022-05-12 10:20:00,91.7,92.07,91.59,91.78,71517.0,85.1948,85.5385,85.0926,85.2691,71517.0
2022-05-12 10:30:00,91.83,92.22,91.5,92.21,120006.0,85.3155,85.6779,85.009,85.6686,120006.0
2022-05-12 10:40:00,92.25,92.53,91.83,92.44,102240.0,85.7057,85.9659,85.3155,85.8823,102240.0
2022-05-12 10:50:00,92.48,92.69,92.28,92.42,78369.0,85.9194,86.1145,85.7336,85.8637,78369.0
2022-05-12 11:00:00,92.39,93.18,92.1,93.16,78187.0,85.8358,86.5698,85.5664,86.5512,78187.0
2022-05-12 11:10:00,93.17,93.23,92.58,92.75,57089.0,86.5605,86.6162,86.0123,86.1703,57089.0
2022-05-12 11:20:00,92.75,92.82,92.47,92.66,62028.0,86.1703,86.2353,85.9101,86.0867,62028.0
2022-05-12 11:30:00,92.66,92.71,92.16,92.51,56605.0,86.0867,86.1331,85.6221,85.9473,56605.0
2022-05-12 11:40:00,92.5,92.5,91.85,91.92,52853.0,85.938,85.938,85.3341,85.3992,52853.0
2022-05-12 11:50:00,91.89,92.06,91.79,91.94,71745.0,85.3713,85.5292,85.2784,85.4177,71745.0
2022-05-12 12:00:00,91.95,92.15,91.88,92.04,61406.0,85.427,85.6128,85.362,85.5106,61406.0
2022-05-12 12:10:00,92.01,92.05,91.52,91.71,132839.0,85.4828,85.5199,85.0275,85.2041,132839.0
2022-05-12 12:20:00,91.7,92.31,91.63,92.25,152294.0,85.1948,85.7615,85.1297,85.7057,152294.0
2022-05-12 12:30:00,92.26,92.49,92.09,92.11,121281.0,85.715,85.9287,85.5571,85.5757,121281.0
2022-05-12 12:40:00,92.11,92.64,91.91,92.27,70615.0,85.5757,86.0681,85.3899,85.7243,70615.0
2022-05-12 12:50:00,92.26,92.48,92.06,92.31,85283.0,85.715,85.9194,85.5292,85.7615,85283.0
2022-05-12 13:00:00,92.34,92.49,91.91,91.93,77253.0,85.7894,85.9287,85.3899,85.4084,77253.0
2022-05-12 13:10:00,91.94,92.25,91.85,91.89,58004.0,85.4177,85.7057,85.3341,85.3713,58004.0
2022-05-12 13:20:00,91.99,92.06,91.67,91.83,37049.0,85.4642,85.5292,85.1669,85.3155,37049.0
2022-05-12 13:30:00,91.83,91.94,91.39,91.46,35947.0,85.3155,85.4177,84.9068,84.9718,35947.0
2022-05-12 13:40:00,91.45,91.71,91.33,91.33,36692.0,84.9625,85.2041,84.851,84.851,36692.0
2022-05-12 13:50:00,91.33,91.67,91.16,91.45,38547.0,84.851,85.1669,84.6931,84.9625,38547.0
2022-05-12 14:00:00,91.43,91.56,90.94,90.94,40635.0,84.9439,85.0647,84.4887,84.4887,40635.0
2022-05-12 14:10:00,90.97,91.1,90.71,91.07,57997.0,84.5166,84.6373,84.275,84.6095,57997.0
2022-05-12 14:20:00,91.06,91.21,90.78,91.15,53843.0,84.6002,84.7395,84.34,84.6838,53843.0
2022-05-12 14:30:00,91.14,91.33,90.82,90.82,99647.0,84.6745,84.851,84.3772,84.3772,99647.0
2022-05-12 14:40:00,90.81,91.11,90.58,91.0,57205.0,84.3679,84.6466,84.1542,84.5444,57205.0
2022-05-12 14:50:00,90.98,91.26,90.86,91.05,50351.0,84.5258,84.786,84.4144,84.5909,50351.0
2022-05-12 15:00:00,91.07,91.21,90.81,91.02,77838.0,84.6095,84.7395,84.3679,84.563,77838.0
2022-05-12 15:10:00,91.01,91.3,90.79,91.25,87813.0,84.5537,84.8231,84.3493,84.7767,87813.0
2022-05-12 15:20:00,91.25,91.91,91.19,91.43,126644.0,84.7767,85.3899,84.7209,84.9439,126644.0
2022-05-12 15:30:00,91.38,91.81,91.38,91.78,121013.0,84.8975,85.297,84.8975,85.2691,121013.0
2022-05-12 15:40:00,91.8,92.24,91.59,91.98,187289.0,85.2877,85.6965,85.0926,85.4549,187289.0
2022-05-12 15:50:00,92.0,92.76,91.99,92.71,424986.0,85.4735,86.1796,85.4642,86.1331,424986.0
2022-05-13 09:30:00,94.33,95.99,94.27,95.74,216197.0,87.6382,89.1804,87.5824,88.9482,216197.0
2022-05-13 09:40:00,95.69,95.93,94.63,94.69,151324.0,88.9017,89.1247,87.9169,87.9727,151324.0
2022-05-13 09:50:00,94.69,95.56,94.69,95.52,94535.0,87.9727,88.7809,87.9727,88.7438,94535.0
2022-05-13 10:00:00,95.5,95.96,95.31,95.67,113592.0,88.7252,89.1526,88.5487,88.8831,113592.0
2022-05-13 10:10:00,95.72,95.88,95.56,95.61,63600.0,88.9296,89.0782,88.7809,88.8274,63600.0
2022-05-13 10:20:00,95.61,96.13,95.57,95.88,178236.0,88.8274,89.3105,88.7902,89.0782,178236.0
2022-05-13 10:30:00,95.87,96.09,95.8,95.88,104392.0,89.0689,89.2733,89.0039,89.0782,104392.0
2022-05-13 10:40:00,95.84,95.92,95.42,95.71,80094.0,89.0411,89.1154,88.6509,88.9203,80094.0
2022-05-13 10:50:00,95.68,96.19,95.62,96.08,82042.0,88.8924,89.3662,88.8367,89.264,82042.0
2022-05-13 11:00:00,96.1,96.22,95.84,96.09,109413.0,89.2826,89.3941,89.0411,89.2733,109413.0
2022-05-13 11:10:00,96.07,96.33,96.04,96.12,69769.0,89.2548,89.4963,89.2269,89.3012,69769.0
2022-05-13 11:20:00,96.13,96.41,96.13,96.36,51723.0,89.3105,89.5706,89.3105,89.5242,51723.0
2022-05-13 11:30:00,96.38,96.72,96.34,96.68,80715.0,89.5428,89.8586,89.5056,89.8215,80715.0
2022-05-13 11:40:00,96.62,96.62,96.37,96.43,52772.0,89.7657,89.7657,89.5335,89.5892,52772.0
2022-05-13 11:50:00,96.42,96.61,96.34,96.58,63419.0,89.5799,89.7564,89.5056,89.7286,63419.0
2022-05-13 12:00:00,96.56,96.65,96.35,96.63,74428.0,89.71,89.7936,89.5149,89.775,74428.0
2022-05-13 12:10:00,96.63,96.71,96.53,96.61,102074.0,89.775,89.8494,89.6821,89.7564,102074.0
2022-05-13 12:20:00,96.61,96.62,96.02,96.33,85767.0,89.7564,89.7657,89.2083,89.4963,85767.0
2022-05-13 12:30:00,96.33,96.58,96.33,96.44,49103.0,89.4963,89.7286,89.4963,89.5985,49103.0
2022-05-13 12:40:00,96.45,96.59,96.03,96.08,49252.0,89.6078,89.7379,89.2176,89.264,49252.0
2022-05-13 12:50:00,96.06,96.55,95.9,96.55,56676.0,89.2455,89.7007,89.0968,89.7007,56676.0
2022-05-13 13:00:00,96.57,96.67,96.25,96.33,68669.0,89.7193,89.8122,89.422,89.4963,68669.0
2022-05-13 13:10:00,96.35,96.38,95.89,95.97,32272.0,89.5149,89.5428,89.0875,89.1618,32272.0
2022-05-13 13:20:00,95.98,96.22,95.84,96.07,26118.0,89.1711,89.3941,89.0411,89.2548,26118.0
2022-05-13 13:30:00,96.07,96.18,95.88,95.97,47880.0,89.2548,89.357,89.0782,89.1618,47880.0
2022-05-13 13:40:00,95.96,95.97,95.57,95.75,34173.0,89.1526,89.1618,88.7902,88.9575,34173.0
2022-05-13 13:50:00,95.73,95.85,95.51,95.58,42934.0,88.9389,89.0504,88.7345,88.7995,42934.0
2022-05-13 14:00:00,95.57,95.73,95.17,95.69,54594.0,88.7902,88.9389,88.4186,88.9017,54594.0
2022-05-13 14:10:00,95.68,95.77,95.39,95.77,125567.0,88.8924,88.976,88.623,88.976,125567.0
2022-05-13 14:20:00,95.81,95.82,95.25,95.44,46601.0,89.0132,89.0225,88.4929,88.6694,46601.0
2022-05-13 14:30:00,95.5,95.76,95.31,95.42,36239.0,88.7252,88.9667,88.5487,88.6509,36239.0
2022-05-13 14:40:00,95.44,95.66,95.32,95.55,36924.0,88.6694,88.8738,88.558,88.7716,36924.0
2022-05-13 14:50:00,95.54,96.06,95.51,96.03,39673.0,88.7624,89.2455,88.7345,89.2176,39673.0
2022-05-13 15:00:00,96.04,96.17,95.89,96.13,39530.0,89.2269,89.3477,89.0875,89.3105,39530.0
2022-05-13 15:10:00,96.15,96.23,96.04,96.15,51253.0,89.3291,89.4034,89.2269,89.3291,51253.0
2022-05-13 15:20:00,96.15,96.26,96.03,96.23,49933.0,89.3291,89.4313,89.2176,89.4034,49933.0
2022-05-13 15:30:00,96.22,96.26,95.7,95.98,96572.0,89.3941,89.4313,88.911,89.1711,96572.0
2022-05-13 15:40:00,95.99,96.13,95.9,95.95,174252.0,89.1804,89.3105,89.0968,89.1433,174252.0
2022-05-13 15:50:00,95.96,96.05,95.59,95.92,329796.0,89.1526,89.2362,88.8088,89.1154,329796.0
2022-05-16 09:30:00,95.1,97.24,95.1,97.24,275642.0,88.3536,90.3418,88.3536,90.3418,275642.0
2022-05-16 09:40:00,97.27,97.65,95.99,96.0,189022.0,90.3696,90.7227,89.1804,89.1897,189022.0
2022-05-16 09:50:00,96.0,97.34,95.77,97.05,138643.0,89.1897,90.4347,88.976,90.1652,138643.0
2022-05-16 10:00:00,97.08,97.16,96.65,97.08,104523.0,90.1931,90.2674,89.7936,90.1931,104523.0
2022-05-16 10:10:00,97.08,97.46,97.0,97.33,66936.0,90.1931,90.5461,90.1188,90.4254,66936.0
2022-05-16 10:20:00,97.38,97.61,97.21,97.57,65579.0,90.4718,90.6855,90.3139,90.6483,65579.0
2022-05-16 10:30:00,97.58,97.6,96.96,97.31,71586.0,90.6576,90.6762,90.0816,90.4068,71586.0
2022-05-16 10:40:00,97.32,97.46,96.86,96.88,48695.0,90.4161,90.5461,89.9887,90.0073,48695.0
2022-05-16 10:50:00,96.86,97.09,96.82,97.08,51629.0,89.9887,90.2024,89.9516,90.1931,51629.0
2022-05-16 11:00:00,97.06,97.3,96.92,97.15,63046.0,90.1745,90.3975,90.0445,90.2581,63046.0
2022-05-16 11:10:00,97.13,97.31,96.95,97.16,43082.0,90.2396,90.4068,90.0723,90.2674,43082.0
2022-05-16 11:20:00,97.14,97.14,96.82,96.94,36666.0,90.2488,90.2488,89.9516,90.063,36666.0
2022-05-16 11:30:00,96.93,97.14,96.67,97.06,59451.0,90.0537,90.2488,89.8122,90.1745,59451.0
2022-05-16 11:40:00,97.05,97.45,96.94,97.44,32312.0,90.1652,90.5369,90.063,90.5276,32312.0
2022-05-16 11:50:00,97.46,97.75,97.4,97.75,63876.0,90.5461,90.8156,90.4904,90.8156,63876.0
2022-05-16 12:00:00,97.75,97.93,97.55,97.76,82675.0,90.8156,90.9828,90.6298,90.8249,82675.0
2022-05-16 12:10:00,97.78,97.86,97.41,97.55,70409.0,90.8434,90.9178,90.4997,90.6298,70409.0
2022-05-16 12:20:00,97.53,97.67,97.42,97.65,34602.0,90.6112,90.7413,90.509,90.7227,34602.0
2022-05-16 12:30:00,97.64,97.92,97.51,97.51,39517.0,90.7134,90.9735,90.5926,90.5926,39517.0
2022-05-16 12:40:00,97.53,97.65,97.41,97.6,41456.0,90.6112,90.7227,90.4997,90.6762,41456.0
2022-05-16 12:50:00,97.66,97.66,97.14,97.32,74919.0,90.732,90.732,90.2488,90.4161,74919.0
2022-05-16 13:00:00,97.31,97.68,97.3,97.68,39847.0,90.4068,90.7505,90.3975,90.7505,39847.0
2022-05-16 13:10:00,97.66,97.79,97.31,97.37,46096.0,90.732,90.8527,90.4068,90.4625,46096.0
2022-05-16 13:20:00,97.37,97.81,97.31,97.78,46760.0,90.4625,90.8713,90.4068,90.8434,46760.0
2022-05-16 13:30:00,97.76,97.87,97.54,97.59,40994.0,90.8249,90.9271,90.6205,90.6669,40994.0
2022-05-16 13:40:00,97.6,97.67,97.21,97.29,57605.0,90.6762,90.7413,90.3139,90.3882,57605.0
2022-05-16 13:50:00,97.31,97.56,97.31,97.43,58062.0,90.4068,90.6391,90.4068,90.5183,58062.0
2022-05-16 14:00:00,97.44,97.63,97.3,97.47,56649.0,90.5276,90.7041,90.3975,90.5554,56649.0
2022-05-16 14:10:00,97.47,97.54,97.37,97.45,74130.0,90.5554,90.6205,90.4625,90.5369,74130.0
2022-05-16 14:20:00,97.46,97.49,97.27,97.39,66126.0,90.5461,90.574,90.3696,90.4811,66126.0
2022-05-16 14:30:00,97.41,97.41,96.95,96.98,62253.0,90.4997,90.4997,90.0723,90.1002,62253.0
2022-05-16 14:40:00,96.99,97.28,96.92,96.98,78275.0,90.1095,90.3789,90.0445,90.1002,78275.0
2022-05-16 14:50:00,96.96,97.35,96.96,97.26,56191.0,90.0816,90.444,90.0816,90.3603,56191.0
2022-05-16 15:00:00,97.24,97.49,97.24,97.3,53437.0,90.3418,90.574,90.3418,90.3975,53437.0
2022-05-16 15:10:00,97.29,97.3,96.85,96.9,94224.0,90.3882,90.3975,89.9794,90.0259,94224.0
2022-05-16 15:20:00,96.88,96.88,96.6,96.83,74121.0,90.0073,90.0073,89.7472,89.9608,74121.0
2022-05-16 15:30:00,96.84,96.96,96.65,96.92,118788.0,89.9701,90.0816,89.7936,90.0445,118788.0
2022-05-16 15:40:00,96.93,96.97,96.54,96.55,155029.0,90.0537,90.0909,89.6914,89.7007,155029.0
2022-05-16 15:50:00,96.58,96.84,96.34,96.48,298905.0,89.7286,89.9701,89.5056,89.6357,298905.0
2022-05-17 09:30:00,97.83,98.29,97.01,97.2,259590.0,91.4303,91.8602,90.6639,90.8415,259590.0
2022-05-17 09:40:00,97.22,97.31,96.4,96.46,159035.0,90.8602,90.9443,90.0938,90.1499,159035.0
2022-05-17 09:50:00,96.59,97.26,96.59,97.24,110354.0,90.2714,90.8976,90.2714,90.8789,110354.0
2022-05-17 10:00:00,97.19,97.44,96.93,97.04,87479.0,90.8322,91.0658,90.5892,90.692,87479.0
2022-05-17 10:10:00,97.03,97.28,96.98,97.28,142386.0,90.6826,90.9163,90.6359,90.9163,142386.0
2022-05-17 10:20:00,97.3,97.33,96.26,96.26,122266.0,90.935,90.963,89.963,89.963,122266.0
2022-05-17 10:30:00,96.27,96.48,96.03,96.15,114284.0,89.9724,90.1686,89.7481,89.8602,114284.0
2022-05-17 10:40:00,96.13,96.14,95.67,96.03,131336.0,89.8415,89.8509,89.4116,89.7481,131336.0
2022-05-17 10:50:00,96.0,96.33,95.86,96.3,81112.0,89.72,90.0284,89.5892,90.0004,81112.0
2022-05-17 11:00:00,96.3,96.49,96.2,96.49,62046.0,90.0004,90.178,89.9069,90.178,62046.0
2022-05-17 11:10:00,96.47,96.58,96.21,96.49,80447.0,90.1593,90.2621,89.9163,90.178,80447.0
2022-05-17 11:20:00,96.48,96.54,96.27,96.48,52945.0,90.1686,90.2247,89.9724,90.1686,52945.0
2022-05-17 11:30:00,96.48,96.65,96.4,96.45,69928.0,90.1686,90.3275,90.0938,90.1406,69928.0
2022-05-17 11:40:00,96.42,96.56,95.97,96.0,112397.0,90.1125,90.2434,89.692,89.72,112397.0
2022-05-17 11:50:00,96.01,96.39,95.96,96.35,55912.0,89.7294,90.0845,89.6826,90.0471,55912.0
2022-05-17 12:00:00,96.37,96.65,96.34,96.52,56752.0,90.0658,90.3275,90.0378,90.206,56752.0
2022-05-17 12:10:00,96.52,97.12,96.43,97.1,45955.0,90.206,90.7667,90.1219,90.7481,45955.0
2022-05-17 12:20:00,97.09,97.33,97.08,97.18,40119.0,90.7387,90.963,90.7294,90.8228,40119.0
2022-05-17 12:30:00,97.18,97.37,97.14,97.33,50112.0,90.8228,91.0004,90.7854,90.963,50112.0
2022-05-17 12:40:00,97.35,97.67,97.32,97.47,54366.0,90.9817,91.2808,90.9537,91.0939,54366.0
2022-05-17 12:50:00,97.47,97.58,97.43,97.51,43912.0,91.0939,91.1967,91.0565,91.1312,43912.0
2022-05-17 13:00:00,97.5,97.55,97.27,97.43,49179.0,91.1219,91.1686,90.9069,91.0565,49179.0
2022-05-17 13:10:00,97.44,97.73,97.42,97.6,42069.0,91.0658,91.3368,91.0471,91.2153,42069.0
2022-05-17 13:20:00,97.58,97.6,97.33,97.34,37466.0,91.1967,91.2153,90.963,90.9724,37466.0
2022-05-17 13:30:00,97.36,97.57,97.36,97.55,37155.0,90.991,91.1873,90.991,91.1686,37155.0
2022-05-17 13:40:00,97.54,97.64,97.49,97.64,46576.0,91.1593,91.2527,91.1125,91.2527,46576.0
2022-05-17 13:50:00,97.66,97.69,97.29,97.32,58044.0,91.2714,91.2995,90.9256,90.9537,58044.0
2022-05-17 14:00:00,97.33,97.63,97.24,97.61,42434.0,90.963,91.2434,90.8789,91.2247,42434.0
2022-05-17 14:10:00,97.6,97.6,96.89,96.98,99911.0,91.2153,91.2153,90.5518,90.6359,99911.0
2022-05-17 14:20:00,96.94,96.98,96.56,96.84,115604.0,90.5985,90.6359,90.2434,90.5051,115604.0
2022-05-17 14:30:00,96.82,97.04,96.66,97.04,46496.0,90.4864,90.692,90.3368,90.692,46496.0
2022-05-17 14:40:00,97.08,97.5,96.94,97.44,44099.0,90.7294,91.1219,90.5985,91.0658,44099.0
2022-05-17 14:50:00,97.42,97.49,97.2,97.3,39100.0,91.0471,91.1125,90.8415,90.935,39100.0
2022-05-17 15:00:00,97.32,97.7,97.28,97.58,57311.0,90.9537,91.3088,90.9163,91.1967,57311.0
2022-05-17 15:10:00,97.56,97.62,97.4,97.59,45426.0,91.178,91.234,91.0284,91.206,45426.0
2022-05-17 15:20:00,97.58,97.67,97.49,97.59,44900.0,91.1967,91.2808,91.1125,91.206,44900.0
2022-05-17 15:30:00,97.57,97.67,97.38,97.43,59862.0,91.1873,91.2808,91.0097,91.0565,59862.0
2022-05-17 15:40:00,97.42,97.58,97.34,97.41,111980.0,91.0471,91.1967,90.9724,91.0378,111980.0
2022-05-17 15:50:00,97.43,97.58,97.27,97.56,223070.0,91.0565,91.1967,90.9069,91.178,223070.0
2022-05-18 09:30:00,97.98,98.2,96.99,97.41,140411.0,91.5705,91.7761,90.6453,91.0378,140411.0
2022-05-18 09:40:00,97.44,98.13,97.25,98.02,99794.0,91.0658,91.7107,90.8882,91.6079,99794.0
2022-05-18 09:50:00,98.06,98.06,97.34,97.41,64597.0,91.6453,91.6453,90.9724,91.0378,64597.0
2022-05-18 10:00:00,97.43,97.85,97.37,97.45,69159.0,91.0565,91.449,91.0004,91.0752,69159.0
2022-05-18 10:10:00,97.42,97.47,97.12,97.2,53157.0,91.0471,91.0939,90.7667,90.8415,53157.0
2022-05-18 10:20:00,97.17,97.44,96.53,96.62,61651.0,90.8135,91.0658,90.2153,90.2995,61651.0
2022-05-18 10:30:00,96.61,96.95,96.42,96.88,127529.0,90.2901,90.6079,90.1125,90.5424,127529.0
2022-05-18 10:40:00,96.87,97.28,96.67,97.13,81465.0,90.5331,90.9163,90.3462,90.7761,81465.0
2022-05-18 10:50:00,97.15,97.15,96.76,96.96,52261.0,90.7948,90.7948,90.4303,90.6172,52261.0
2022-05-18 11:00:00,96.96,96.96,96.42,96.5,54582.0,90.6172,90.6172,90.1125,90.1873,54582.0
2022-05-18 11:10:00,96.47,96.47,95.77,95.78,56309.0,90.1593,90.1593,89.5051,89.5144,56309.0
2022-05-18 11:20:00,95.76,95.77,95.32,95.4,91248.0,89.4957,89.5051,89.0845,89.1593,91248.0
2022-05-18 11:30:00,95.45,96.1,95.41,96.1,70121.0,89.206,89.8135,89.1686,89.8135,70121.0
2022-05-18 11:40:00,96.1,96.19,95.73,95.9,54729.0,89.8135,89.8976,89.4677,89.6266,54729.0
2022-05-18 11:50:00,95.89,96.0,95.58,95.87,48172.0,89.6172,89.72,89.3275,89.5985,48172.0
2022-05-18 12:00:00,95.85,95.89,95.39,95.49,53382.0,89.5798,89.6172,89.1499,89.2434,53382.0
2022-05-18 12:10:00,95.46,96.06,95.4,95.92,44985.0,89.2153,89.7761,89.1593,89.6452,44985.0
2022-05-18 12:20:00,95.9,95.94,95.54,95.7,54497.0,89.6266,89.6639,89.2901,89.4396,54497.0
2022-05-18 12:30:00,95.71,96.05,95.62,96.0,64079.0,89.449,89.7667,89.3649,89.72,64079.0
2022-05-18 12:40:00,95.98,96.09,95.81,96.09,32061.0,89.7013,89.8041,89.5424,89.8041,32061.0
2022-05-18 12:50:00,96.09,96.43,96.09,96.31,44932.0,89.8041,90.1219,89.8041,90.0097,44932.0
2022-05-18 13:00:00,96.31,96.37,95.89,95.89,80940.0,90.0097,90.0658,89.6172,89.6172,80940.0
2022-05-18 13:10:00,95.89,95.93,95.5,95.62,38598.0,89.6172,89.6546,89.2527,89.3649,38598.0
2022-05-18 13:20:00,95.64,95.92,95.64,95.9,30679.0,89.3836,89.6452,89.3836,89.6266,30679.0
2022-05-18 13:30:00,95.94,96.14,95.91,96.08,57904.0,89.6639,89.8509,89.6359,89.7948,57904.0
2022-05-18 13:40:00,96.07,96.07,95.06,95.18,136859.0,89.7854,89.7854,88.8415,88.9537,136859.0
2022-05-18 13:50:00,95.16,95.49,95.15,95.44,61366.0,88.935,89.2434,88.9256,89.1966,61366.0
2022-05-18 14:00:00,95.5,95.89,95.5,95.77,158443.0,89.2527,89.6172,89.2527,89.5051,158443.0
2022-05-18 14:10:00,95.79,95.84,95.42,95.59,52153.0,89.5238,89.5705,89.178,89.3368,52153.0
2022-05-18 14:20:00,95.59,95.73,95.42,95.66,58493.0,89.3368,89.4677,89.178,89.4023,58493.0
2022-05-18 14:30:00,95.65,95.71,95.06,95.12,49035.0,89.3929,89.449,88.8415,88.8976,49035.0
2022-05-18 14:40:00,95.13,95.26,94.59,94.88,164852.0,88.9069,89.0284,88.4023,88.6733,164852.0
2022-05-18 14:50:00,94.88,94.9,94.52,94.58,77244.0,88.6733,88.692,88.3368,88.3929,77244.0
2022-05-18 15:00:00,94.58,94.96,94.58,94.89,74608.0,88.3929,88.748,88.3929,88.6826,74608.0
2022-05-18 15:10:00,94.93,95.27,94.89,95.22,137027.0,88.72,89.0378,88.6826,88.991,137027.0
2022-05-18 15:20:00,95.21,95.37,94.91,95.01,77873.0,88.9817,89.1312,88.7013,88.7948,77873.0
2022-05-18 15:30:00,95.01,95.81,94.94,95.75,105245.0,88.7948,89.5424,88.7294,89.4864,105245.0
2022-05-18 15:40:00,95.77,95.94,95.56,95.88,217650.0,89.5051,89.6639,89.3088,89.6079,217650.0
2022-05-18 15:50:00,95.87,96.27,95.85,96.23,424154.0,89.5985,89.9724,89.5798,89.935,424154.0
2022-05-19 09:30:00,94.25,96.1,94.01,96.06,234662.0,88.0845,89.8135,87.8602,89.7761,234662.0
2022-05-19 09:40:00,96.07,96.26,94.66,94.73,212538.0,89.7854,89.963,88.4677,88.5331,212538.0
2022-05-19 09:50:00,94.76,95.2,94.59,94.8,137192.0,88.5611,88.9723,88.4023,88.5985,137192.0
2022-05-19 10:00:00,94.79,95.71,94.72,95.26,148876.0,88.5892,89.449,88.5237,89.0284,148876.0
2022-05-19 10:10:00,95.26,96.03,95.21,95.85,132267.0,89.0284,89.7481,88.9817,89.5798,132267.0
2022-05-19 10:20:00,95.85,96.22,95.81,95.92,53353.0,89.5798,89.9256,89.5424,89.6452,53353.0
2022-05-19 10:30:00,95.89,95.96,95.52,95.81,76060.0,89.6172,89.6826,89.2714,89.5424,76060.0
2022-05-19 10:40:00,95.79,95.79,94.73,94.82,120487.0,89.5238,89.5238,88.5331,88.6172,120487.0
2022-05-19 10:50:00,94.83,95.34,94.68,94.93,139633.0,88.6266,89.1032,88.4864,88.72,139633.0
2022-05-19 11:00:00,94.91,95.56,94.88,95.36,99474.0,88.7013,89.3088,88.6733,89.1219,99474.0
2022-05-19 11:10:00,95.34,95.71,95.28,95.69,86153.0,89.1032,89.449,89.0471,89.4303,86153.0
2022-05-19 11:20:00,95.68,96.1,95.49,95.91,58253.0,89.4209,89.8135,89.2434,89.6359,58253.0
2022-05-19 11:30:00,95.96,96.85,95.9,96.75,163110.0,89.6826,90.5144,89.6266,90.421,163110.0
2022-05-19 11:40:00,96.74,97.01,96.61,96.97,45367.0,90.4116,90.6639,90.2901,90.6266,45367.0
2022-05-19 11:50:00,96.99,97.0,96.47,96.67,37634.0,90.6453,90.6546,90.1593,90.3462,37634.0
2022-05-19 12:00:00,96.67,96.69,96.38,96.54,34264.0,90.3462,90.3649,90.0752,90.2247,34264.0
2022-05-19 12:10:00,96.57,96.99,96.57,96.72,85552.0,90.2527,90.6453,90.2527,90.3929,85552.0
2022-05-19 12:20:00,96.73,96.83,96.52,96.78,98555.0,90.4023,90.4957,90.206,90.449,98555.0
2022-05-19 12:30:00,96.78,96.95,96.63,96.63,104523.0,90.449,90.6079,90.3088,90.3088,104523.0
2022-05-19 12:40:00,96.63,96.63,96.23,96.41,34758.0,90.3088,90.3088,89.935,90.1032,34758.0
2022-05-19 12:50:00,96.43,96.59,96.33,96.59,39334.0,90.1219,90.2714,90.0284,90.2714,39334.0
2022-05-19 13:00:00,96.64,96.83,96.49,96.69,35089.0,90.3181,90.4957,90.178,90.3649,35089.0
2022-05-19 13:10:00,96.71,96.71,96.23,96.55,32594.0,90.3836,90.3836,89.935,90.234,32594.0
2022-05-19 13:20:00,96.56,96.83,96.44,96.61,73239.0,90.2434,90.4957,90.1312,90.2901,73239.0
2022-05-19 13:30:00,96.64,96.9,96.49,96.7,36599.0,90.3181,90.5611,90.178,90.3742,36599.0
2022-05-19 13:40:00,96.71,96.71,96.0,96.03,35724.0,90.3836,90.3836,89.72,89.7481,35724.0
2022-05-19 13:50:00,96.02,97.1,96.01,97.03,182192.0,89.7387,90.7481,89.7294,90.6826,182192.0
2022-05-19 14:00:00,97.02,97.15,96.87,97.0,105868.0,90.6733,90.7948,90.5331,90.6546,105868.0
2022-05-19 14:10:00,97.02,97.17,96.77,96.84,96156.0,90.6733,90.8135,90.4396,90.5051,96156.0
2022-05-19 14:20:00,96.8,97.08,96.72,96.89,55935.0,90.4677,90.7294,90.3929,90.5518,55935.0
2022-05-19 14:30:00,96.84,97.19,96.7,96.97,343835.0,90.5051,90.8322,90.3742,90.6266,343835.0
2022-05-19 14:40:00,96.96,97.49,96.71,97.48,77773.0,90.6172,91.1125,90.3836,91.1032,77773.0
2022-05-19 14:50:00,97.47,97.56,97.15,97.37,92946.0,91.0939,91.178,90.7948,91.0004,92946.0
2022-05-19 15:00:00,97.38,97.73,97.29,97.31,79202.0,91.0097,91.3368,90.9256,90.9443,79202.0
2022-05-19 15:10:00,97.29,97.3,96.9,97.01,46572.0,90.9256,90.935,90.5611,90.6639,46572.0
2022-05-19 15:20:00,96.98,97.03,96.32,96.33,71964.0,90.6359,90.6826,90.0191,90.0284,71964.0
2022-05-19 15:30:00,96.33,96.42,95.94,95.98,149950.0,90.0284,90.1125,89.6639,89.7013,149950.0
2022-05-19 15:40:00,95.98,96.42,95.93,96.09,279351.0,89.7013,90.1125,89.6546,89.8041,279351.0
2022-05-19 15:50:00,96.07,96.14,95.41,95.7,642798.0,89.7854,89.8509,89.1686,89.4396,642798.0
2022-05-20 09:30:00,96.48,97.4,96.41,97.34,150226.0,90.1686,91.0284,90.1032,90.9724,150226.0
2022-05-20 09:40:00,97.29,97.3,96.67,96.82,55768.0,90.9256,90.935,90.3462,90.4864,55768.0
2022-05-20 09:50:00,96.81,97.46,96.69,97.46,55370.0,90.477,91.0845,90.3649,91.0845,55370.0
2022-05-20 10:00:00,97.42,97.44,96.75,96.89,82687.0,91.0471,91.0658,90.421,90.5518,82687.0
2022-05-20 10:10:00,96.89,96.95,96.54,96.58,48674.0,90.5518,90.6079,90.2247,90.2621,48674.0
2022-05-20 10:20:00,96.59,96.86,96.34,96.82,49365.0,90.2714,90.5238,90.0378,90.4864,49365.0
2022-05-20 10:30:00,96.83,97.04,96.61,96.76,56503.0,90.4957,90.692,90.2901,90.4303,56503.0
2022-05-20 10:40:00,96.76,96.83,96.46,96.51,64188.0,90.4303,90.4957,90.1499,90.1967,64188.0
2022-05-20 10:50:00,96.51,96.55,95.96,96.0,53507.0,90.1967,90.234,89.6826,89.72,53507.0
2022-05-20 11:00:00,96.01,96.11,95.62,95.64,73377.0,89.7294,89.8228,89.3649,89.3836,73377.0
2022-05-20 11:10:00,95.62,95.68,95.27,95.37,62863.0,89.3649,89.4209,89.0378,89.1312,62863.0
2022-05-20 11:20:00,95.38,95.87,95.32,95.78,56791.0,89.1406,89.5985,89.0845,89.5144,56791.0
2022-05-20 11:30:00,95.73,96.01,95.69,95.9,93105.0,89.4677,89.7294,89.4303,89.6266,93105.0
2022-05-20 11:40:00,95.83,96.07,95.69,95.98,39233.0,89.5611,89.7854,89.4303,89.7013,39233.0
2022-05-20 11:50:00,95.97,96.22,95.79,95.82,35666.0,89.692,89.9256,89.5238,89.5518,35666.0
2022-05-20 12:00:00,95.8,95.87,95.47,95.5,36479.0,89.5331,89.5985,89.2247,89.2527,36479.0
2022-05-20 12:10:00,95.51,95.92,95.38,95.78,56718.0,89.2621,89.6452,89.1406,89.5144,56718.0
2022-05-20 12:20:00,95.78,95.97,95.64,95.77,38946.0,89.5144,89.692,89.3836,89.5051,38946.0
2022-05-20 12:30:00,95.77,95.86,95.27,95.37,78713.0,89.5051,89.5892,89.0378,89.1312,78713.0
2022-05-20 12:40:00,95.36,95.54,95.06,95.52,73026.0,89.1219,89.2901,88.8415,89.2714,73026.0
2022-05-20 12:50:00,95.55,95.55,95.12,95.27,61788.0,89.2995,89.2995,88.8976,89.0378,61788.0
2022-05-20 13:00:00,95.27,95.28,94.92,95.1,58968.0,89.0378,89.0471,88.7107,88.8789,58968.0
2022-05-20 13:10:00,95.13,95.16,94.73,94.85,51074.0,88.9069,88.935,88.5331,88.6452,51074.0
2022-05-20 13:20:00,94.86,94.87,94.49,94.53,55139.0,88.6546,88.6639,88.3088,88.3462,55139.0
2022-05-20 13:30:00,94.54,95.22,94.52,95.09,67215.0,88.3555,88.991,88.3368,88.8695,67215.0
2022-05-20 13:40:00,95.09,95.26,94.88,94.96,55670.0,88.8695,89.0284,88.6733,88.748,55670.0
2022-05-20 13:50:00,94.95,95.2,94.85,95.16,64830.0,88.7387,88.9723,88.6452,88.935,64830.0
2022-05-20 14:00:00,95.19,95.26,94.75,95.06,49537.0,88.963,89.0284,88.5518,88.8415,49537.0
2022-05-20 14:10:00,95.1,95.15,94.63,94.81,61259.0,88.8789,88.9256,88.4396,88.6079,61259.0
2022-05-20 14:20:00,94.83,94.99,94.64,94.95,49822.0,88.6266,88.7761,88.449,88.7387,49822.0
2022-05-20 14:30:00,94.94,95.08,94.72,95.01,52540.0,88.7294,88.8602,88.5237,88.7948,52540.0
2022-05-20 14:40:00,94.99,95.54,94.99,95.47,46397.0,88.7761,89.2901,88.7761,89.2247,46397.0
2022-05-20 14:50:00,95.48,95.64,95.31,95.35,53901.0,89.234,89.3836,89.0752,89.1125,53901.0
2022-05-20 15:00:00,95.35,95.5,95.11,95.15,42689.0,89.1125,89.2527,88.8882,88.9256,42689.0
2022-05-20 15:10:00,95.17,95.38,95.06,95.33,45762.0,88.9443,89.1406,88.8415,89.0938,45762.0
2022-05-20 15:20:00,95.36,95.73,95.26,95.71,59719.0,89.1219,89.4677,89.0284,89.449,59719.0
2022-05-20 15:30:00,95.72,96.13,95.46,96.04,117274.0,89.4583,89.8415,89.2153,89.7574,117274.0
2022-05-20 15:40:00,96.04,96.54,96.03,96.43,149733.0,89.7574,90.2247,89.7481,90.1219,149733.0
2022-05-20 15:50:00,96.49,96.71,95.95,96.59,551603.0,90.178,90.3836,89.6733,90.2714,551603.0
2022-05-23 09:30:00,97.63,98.28,97.52,97.68,149518.0,91.2434,91.8509,91.1406,91.2901,149518.0
2022-05-23 09:40:00,97.62,98.71,97.51,98.69,115609.0,91.234,92.2527,91.1312,92.234,115609.0
2022-05-23 09:50:00,98.67,98.95,98.42,98.45,109571.0,92.2154,92.477,91.9817,92.0097,109571.0
2022-05-23 10:00:00,98.42,98.54,97.94,98.21,66551.0,91.9817,92.0939,91.5331,91.7854,66551.0
2022-05-23 10:10:00,98.24,98.48,98.06,98.47,54532.0,91.8135,92.0378,91.6453,92.0284,54532.0
2022-05-23 10:20:00,98.45,98.71,98.25,98.65,60029.0,92.0097,92.2527,91.8228,92.1967,60029.0
2022-05-23 10:30:00,98.71,98.78,98.35,98.36,73087.0,92.2527,92.3182,91.9163,91.9256,73087.0
2022-05-23 10:40:00,98.38,98.49,98.11,98.28,74446.0,91.9443,92.0471,91.692,91.8509,74446.0
2022-05-23 10:50:00,98.25,98.33,97.83,98.27,70656.0,91.8228,91.8976,91.4303,91.8415,70656.0
2022-05-23 11:00:00,98.29,98.63,98.16,98.59,72369.0,91.8602,92.178,91.7387,92.1406,72369.0
2022-05-23 11:10:00,98.6,98.64,98.34,98.39,55453.0,92.1499,92.1873,91.9069,91.9537,55453.0
2022-05-23 11:20:00,98.4,98.64,98.31,98.55,57439.0,91.963,92.1873,91.8789,92.1032,57439.0
2022-05-23 11:30:00,98.54,98.79,98.46,98.79,50443.0,92.0939,92.3275,92.0191,92.3275,50443.0
2022-05-23 11:40:00,98.79,98.83,98.24,98.27,44913.0,92.3275,92.3649,91.8135,91.8415,44913.0
2022-05-23 11:50:00,98.27,98.27,97.99,98.05,42889.0,91.8415,91.8415,91.5798,91.6359,42889.0
2022-05-23 12:00:00,98.07,98.27,98.01,98.11,39819.0,91.6546,91.8415,91.5985,91.692,39819.0
2022-05-23 12:10:00,98.11,98.13,97.74,97.83,64542.0,91.692,91.7107,91.3462,91.4303,64542.0
2022-05-23 12:20:00,97.82,97.99,97.51,97.56,55048.0,91.421,91.5798,91.1312,91.178,55048.0
2022-05-23 12:30:00,97.58,97.61,97.33,97.59,65594.0,91.1967,91.2247,90.963,91.206,65594.0
2022-05-23 12:40:00,97.59,97.59,97.1,97.1,65391.0,91.206,91.206,90.7481,90.7481,65391.0
2022-05-23 12:50:00,97.12,97.12,96.88,97.1,79869.0,90.7667,90.7667,90.5424,90.7481,79869.0
2022-05-23 13:00:00,97.09,97.1,96.62,96.86,256796.0,90.7387,90.7481,90.2995,90.5238,256796.0
2022-05-23 13:10:00,96.86,96.87,96.3,96.37,50354.0,90.5238,90.5331,90.0004,90.0658,50354.0
2022-05-23 13:20:00,96.37,96.75,96.14,96.71,38341.0,90.0658,90.421,89.8509,90.3836,38341.0
2022-05-23 13:30:00,96.74,97.06,96.65,96.98,44542.0,90.4116,90.7107,90.3275,90.6359,44542.0
2022-05-23 13:40:00,96.99,97.31,96.96,97.22,46088.0,90.6453,90.9443,90.6172,90.8602,46088.0
2022-05-23 13:50:00,97.21,97.37,97.11,97.37,42024.0,90.8509,91.0004,90.7574,91.0004,42024.0
2022-05-23 14:00:00,97.38,97.43,97.18,97.33,33426.0,91.0097,91.0565,90.8228,90.963,33426.0
2022-05-23 14:10:00,97.35,97.53,97.34,97.51,47301.0,90.9817,91.1499,90.9724,91.1312,47301.0
2022-05-23 14:20:00,97.5,97.59,97.4,97.45,41505.0,91.1219,91.206,91.0284,91.0752,41505.0
2022-05-23 14:30:00,97.48,97.62,97.42,97.61,41227.0,91.1032,91.234,91.0471,91.2247,41227.0
2022-05-23 14:40:00,97.62,97.75,97.3,97.35,81713.0,91.234,91.3555,90.935,90.9817,81713.0
2022-05-23 14:50:00,97.36,97.49,97.12,97.17,51637.0,90.991,91.1125,90.7667,90.8135,51637.0
2022-05-23 15:00:00,97.21,97.72,97.21,97.65,62030.0,90.8509,91.3275,90.8509,91.2621,62030.0
2022-05-23 15:10:00,97.66,97.67,97.22,97.36,60496.0,91.2714,91.2808,90.8602,90.991,60496.0
2022-05-23 15:20:00,97.38,97.42,97.18,97.33,77694.0,91.0097,91.0471,90.8228,90.963,77694.0
2022-05-23 15:30:00,97.34,97.55,97.27,97.27,102935.0,90.9724,91.1686,90.9069,90.9069,102935.0
2022-05-23 15:40:00,97.27,97.27,96.79,96.83,232656.0,90.9069,90.9069,90.4583,90.4957,232656.0
2022-05-23 15:50:00,96.83,97.0,96.62,96.93,456289.0,90.4957,90.6546,90.2995,90.5892,456289.0
2022-05-24 09:30:00,95.89,96.49,95.44,95.84,137130.0,89.6172,90.178,89.1966,89.5705,137130.0
2022-05-24 09:40:00,95.82,96.96,95.82,96.66,51692.0,89.5518,90.6172,89.5518,90.3368,51692.0
2022-05-24 09:50:00,96.66,96.8,96.32,96.45,24850.0,90.3368,90.4677,90.0191,90.1406,24850.0
2022-05-24 10:00:00,96.46,96.62,96.01,96.14,53727.0,90.1499,90.2995,89.7294,89.8509,53727.0
2022-05-24 10:10:00,96.1,96.31,95.68,95.76,54512.0,89.8135,90.0097,89.4209,89.4957,54512.0
2022-05-24 10:20:00,95.78,96.28,95.77,96.26,37843.0,89.5144,89.9817,89.5051,89.963,37843.0
2022-05-24 10:30:00,96.21,96.21,95.79,96.06,57543.0,89.9163,89.9163,89.5238,89.7761,57543.0
2022-05-24 10:40:00,96.06,96.06,95.34,95.34,39180.0,89.7761,89.7761,89.1032,89.1032,39180.0
2022-05-24 10:50:00,95.32,95.94,95.25,95.9,43885.0,89.0845,89.6639,89.0191,89.6266,43885.0
2022-05-24 11:00:00,95.91,96.22,95.88,96.09,32230.0,89.6359,89.9256,89.6079,89.8041,32230.0
2022-05-24 11:10:00,96.12,96.12,95.39,95.41,41672.0,89.8322,89.8322,89.1499,89.1686,41672.0
2022-05-24 11:20:00,95.39,95.81,95.21,95.79,64106.0,89.1499,89.5424,88.9817,89.5238,64106.0
2022-05-24 11:30:00,95.81,95.88,95.63,95.84,39505.0,89.5424,89.6079,89.3742,89.5705,39505.0
2022-05-24 11:40:00,95.82,96.48,95.82,96.48,41144.0,89.5518,90.1686,89.5518,90.1686,41144.0
2022-05-24 11:50:00,96.48,96.48,96.15,96.23,37268.0,90.1686,90.1686,89.8602,89.935,37268.0
2022-05-24 12:00:00,96.22,96.29,96.06,96.19,30875.0,89.9256,89.991,89.7761,89.8976,30875.0
2022-05-24 12:10:00,96.16,96.59,96.15,96.27,37809.0,89.8695,90.2714,89.8602,89.9724,37809.0
2022-05-24 12:20:00,96.25,96.26,95.85,95.97,124297.0,89.9537,89.963,89.5798,89.692,124297.0
2022-05-24 12:30:00,95.98,96.14,95.53,95.62,38454.0,89.7013,89.8509,89.2808,89.3649,38454.0
2022-05-24 12:40:00,95.66,95.76,95.55,95.75,27139.0,89.4023,89.4957,89.2995,89.4864,27139.0
2022-05-24 12:50:00,95.76,96.06,95.73,95.88,40937.0,89.4957,89.7761,89.4677,89.6079,40937.0
2022-05-24 13:00:00,95.87,95.92,95.68,95.88,32965.0,89.5985,89.6452,89.4209,89.6079,32965.0
2022-05-24 13:10:00,95.87,95.99,95.76,95.89,30251.0,89.5985,89.7107,89.4957,89.6172,30251.0
2022-05-24 13:20:00,95.89,96.04,95.71,96.0,35620.0,89.6172,89.7574,89.449,89.72,35620.0
2022-05-24 13:30:00,95.99,96.09,95.88,96.0,31245.0,89.7107,89.8041,89.6079,89.72,31245.0
2022-05-24 13:40:00,96.01,96.25,96.0,96.22,40238.0,89.7294,89.9537,89.72,89.9256,40238.0
2022-05-24 13:50:00,96.24,96.38,96.14,96.34,42057.0,89.9443,90.0752,89.8509,90.0378,42057.0
2022-05-24 14:00:00,96.36,96.77,96.25,96.69,92328.0,90.0565,90.4396,89.9537,90.3649,92328.0
2022-05-24 14:10:00,96.69,97.03,96.65,96.77,65400.0,90.3649,90.6826,90.3275,90.4396,65400.0
2022-05-24 14:20:00,96.76,96.97,96.63,96.92,50111.0,90.4303,90.6266,90.3088,90.5798,50111.0
2022-05-24 14:30:00,96.89,97.19,96.88,97.14,43168.0,90.5518,90.8322,90.5424,90.7854,43168.0
2022-05-24 14:40:00,97.15,97.15,96.59,96.69,46291.0,90.7948,90.7948,90.2714,90.3649,46291.0
2022-05-24 14:50:00,96.68,96.87,96.5,96.85,50802.0,90.3555,90.5331,90.1873,90.5144,50802.0
2022-05-24 15:00:00,96.82,97.25,96.82,97.14,46047.0,90.4864,90.8882,90.4864,90.7854,46047.0
2022-05-24 15:10:00,97.15,97.29,97.08,97.18,38137.0,90.7948,90.9256,90.7294,90.8228,38137.0
2022-05-24 15:20:00,97.16,97.42,97.03,97.42,50184.0,90.8041,91.0471,90.6826,91.0471,50184.0
2022-05-24 15:30:00,97.43,97.83,97.29,97.78,119668.0,91.0565,91.4303,90.9256,91.3836,119668.0
2022-05-24 15:40:00,97.79,97.84,97.52,97.61,126131.0,91.3929,91.4396,91.1406,91.2247,126131.0
2022-05-24 15:50:00,97.68,97.72,96.98,97.33,257864.0,91.2901,91.3275,90.6359,90.963,257864.0
2022-05-25 09:30:00,97.27,98.76,97.1,98.68,204781.0,90.9069,92.2995,90.7481,92.2247,204781.0
2022-05-25 09:40:00,98.71,99.52,98.7,99.25,173927.0,92.2527,93.0097,92.2434,92.7574,173927.0
2022-05-25 09:50:00,99.29,99.97,99.19,99.77,83798.0,92.7948,93.4303,92.7013,93.2434,83798.0
2022-05-25 10:00:00,99.79,99.87,99.14,99.61,78177.0,93.2621,93.3369,92.6546,93.0939,78177.0
2022-05-25 10:10:00,99.61,100.08,99.37,100.01,187299.0,93.0939,93.5331,92.8696,93.4677,187299.0
2022-05-25 10:20:00,99.99,100.08,99.59,99.68,99481.0,93.449,93.5331,93.0752,93.1593,99481.0
2022-05-25 10:30:00,99.65,99.72,99.29,99.34,171266.0,93.1312,93.1967,92.7948,92.8415,171266.0
2022-05-25 10:40:00,99.34,99.4,98.77,98.9,119538.0,92.8415,92.8976,92.3088,92.4303,119538.0
2022-05-25 10:50:00,98.91,99.05,98.75,98.95,62526.0,92.4397,92.5705,92.2901,92.477,62526.0
2022-05-25 11:00:00,98.98,99.02,98.75,98.8,63241.0,92.5051,92.5425,92.2901,92.3368,63241.0
2022-05-25 11:10:00,98.78,98.78,98.29,98.48,59019.0,92.3182,92.3182,91.8602,92.0378,59019.0
2022-05-25 11:20:00,98.47,98.49,98.18,98.31,60496.0,92.0284,92.0471,91.7574,91.8789,60496.0
2022-05-25 11:30:00,98.28,98.45,98.05,98.17,63953.0,91.8509,92.0097,91.6359,91.7481,63953.0
2022-05-25 11:40:00,98.17,98.45,98.08,98.44,25480.0,91.7481,92.0097,91.6639,92.0004,25480.0
2022-05-25 11:50:00,98.43,98.57,98.32,98.46,31487.0,91.9911,92.1219,91.8882,92.0191,31487.0
2022-05-25 12:00:00,98.46,98.64,98.26,98.34,27806.0,92.0191,92.1873,91.8322,91.9069,27806.0
2022-05-25 12:10:00,98.35,98.53,98.26,98.35,28325.0,91.9163,92.0845,91.8322,91.9163,28325.0
2022-05-25 12:20:00,98.33,98.35,98.04,98.09,31767.0,91.8976,91.9163,91.6266,91.6733,31767.0
2022-05-25 12:30:00,98.1,98.23,97.94,98.15,35992.0,91.6826,91.8041,91.5331,91.7294,35992.0
2022-05-25 12:40:00,98.15,98.48,98.15,98.39,32461.0,91.7294,92.0378,91.7294,91.9537,32461.0
2022-05-25 12:50:00,98.38,98.4,98.23,98.38,27443.0,91.9443,91.963,91.8041,91.9443,27443.0
2022-05-25 13:00:00,98.38,98.38,98.12,98.15,26695.0,91.9443,91.9443,91.7013,91.7294,26695.0
2022-05-25 13:10:00,98.15,98.27,97.96,98.25,32059.0,91.7294,91.8415,91.5518,91.8228,32059.0
2022-05-25 13:20:00,98.26,98.3,98.13,98.28,28297.0,91.8322,91.8696,91.7107,91.8509,28297.0
2022-05-25 13:30:00,98.27,98.46,98.2,98.2,35696.0,91.8415,92.0191,91.7761,91.7761,35696.0
2022-05-25 13:40:00,98.22,98.33,98.17,98.19,40215.0,91.7948,91.8976,91.7481,91.7668,40215.0
2022-05-25 13:50:00,98.17,98.28,97.81,98.18,71502.0,91.7481,91.8509,91.4116,91.7574,71502.0
2022-05-25 14:00:00,98.17,98.65,98.03,98.17,94626.0,91.7481,92.1967,91.6172,91.7481,94626.0
2022-05-25 14:10:00,98.18,98.61,98.08,98.24,49077.0,91.7574,92.1593,91.6639,91.8135,49077.0
2022-05-25 14:20:00,98.26,98.82,98.19,98.78,40929.0,91.8322,92.3555,91.7668,92.3182,40929.0
2022-05-25 14:30:00,98.79,98.88,98.61,98.7,50880.0,92.3275,92.4116,92.1593,92.2434,50880.0
2022-05-25 14:40:00,98.7,98.95,98.64,98.83,58637.0,92.2434,92.477,92.1873,92.3649,58637.0
2022-05-25 14:50:00,98.88,99.03,98.82,98.92,52501.0,92.4116,92.5518,92.3555,92.449,52501.0
2022-05-25 15:00:00,98.94,99.22,98.93,99.16,54752.0,92.4677,92.7294,92.4583,92.6733,54752.0
2022-05-25 15:10:00,99.17,99.29,99.04,99.09,68259.0,92.6826,92.7948,92.5611,92.6079,68259.0
2022-05-25 15:20:00,99.1,99.22,98.96,99.01,76338.0,92.6172,92.7294,92.4864,92.5331,76338.0
2022-05-25 15:30:00,99.03,99.06,98.81,98.93,90708.0,92.5518,92.5798,92.3462,92.4583,90708.0
2022-05-25 15:40:00,98.92,99.19,98.84,99.06,169131.0,92.449,92.7013,92.3742,92.5798,169131.0
2022-05-25 15:50:00,99.08,99.09,98.85,99.03,313666.0,92.5985,92.6079,92.3836,92.5518,313666.0
2022-05-26 09:30:00,100.0,100.37,99.5,100.1,172623.0,93.4583,93.8041,92.9911,93.5518,172623.0
2022-05-26 09:40:00,100.09,100.1,99.58,99.73,49146.0,93.5425,93.5518,93.0658,93.206,49146.0
2022-05-26 09:50:00,99.76,99.8,99.52,99.59,54424.0,93.234,93.2714,93.0097,93.0752,54424.0
2022-05-26 10:00:00,99.57,99.67,99.18,99.21,68074.0,93.0565,93.1499,92.692,92.72,68074.0
2022-05-26 10:10:00,99.19,99.31,98.98,99.05,57338.0,92.7013,92.8135,92.5051,92.5705,57338.0
2022-05-26 10:20:00,99.03,99.1,98.76,98.87,56003.0,92.5518,92.6172,92.2995,92.4023,56003.0
2022-05-26 10:30:00,98.86,99.45,98.86,99.27,52408.0,92.3929,92.9443,92.3929,92.7761,52408.0
2022-05-26 10:40:00,99.26,99.37,99.14,99.21,65327.0,92.7668,92.8696,92.6546,92.72,65327.0
2022-05-26 10:50:00,99.22,99.41,99.0,99.33,61205.0,92.7294,92.9069,92.5238,92.8322,61205.0
2022-05-26 11:00:00,99.34,99.48,99.2,99.35,43046.0,92.8415,92.9724,92.7107,92.8509,43046.0
2022-05-26 11:10:00,99.36,99.7,99.35,99.68,49811.0,92.8602,93.178,92.8509,93.1593,49811.0
2022-05-26 11:20:00,99.68,99.75,99.56,99.68,47510.0,93.1593,93.2247,93.0471,93.1593,47510.0
2022-05-26 11:30:00,99.69,99.79,99.63,99.74,38192.0,93.1686,93.2621,93.1126,93.2154,38192.0
2022-05-26 11:40:00,99.73,99.74,99.46,99.56,26930.0,93.206,93.2154,92.9537,93.0471,26930.0
2022-05-26 11:50:00,99.56,99.81,99.51,99.72,51082.0,93.0471,93.2808,93.0004,93.1967,51082.0
2022-05-26 12:00:00,99.72,99.95,99.71,99.77,31847.0,93.1967,93.4116,93.1873,93.2434,31847.0
2022-05-26 12:10:00,99.74,99.83,99.56,99.64,34201.0,93.2154,93.2995,93.0471,93.1219,34201.0
2022-05-26 12:20:00,99.65,99.86,99.65,99.74,28065.0,93.1312,93.3275,93.1312,93.2154,28065.0
2022-05-26 12:30:00,99.78,99.91,99.78,99.88,28847.0,93.2527,93.3742,93.2527,93.3462,28847.0
2022-05-26 12:40:00,99.88,99.9,99.71,99.73,37323.0,93.3462,93.3649,93.1873,93.206,37323.0
2022-05-26 12:50:00,99.74,99.82,99.62,99.69,34164.0,93.2154,93.2901,93.1032,93.1686,34164.0
2022-05-26 13:00:00,99.68,99.86,99.68,99.84,35754.0,93.1593,93.3275,93.1593,93.3088,35754.0
2022-05-26 13:10:00,99.86,99.87,99.56,99.58,42862.0,93.3275,93.3369,93.0471,93.0658,42862.0
2022-05-26 13:20:00,99.59,99.65,99.34,99.48,38494.0,93.0752,93.1312,92.8415,92.9724,38494.0
2022-05-26 13:30:00,99.47,99.75,99.47,99.66,44089.0,92.963,93.2247,92.963,93.1406,44089.0
2022-05-26 13:40:00,99.68,99.71,99.47,99.6,31321.0,93.1593,93.1873,92.963,93.0845,31321.0
2022-05-26 13:50:00,99.6,99.86,99.57,99.8,59648.0,93.0845,93.3275,93.0565,93.2714,59648.0
2022-05-26 14:00:00,99.77,99.85,99.69,99.82,49013.0,93.2434,93.3182,93.1686,93.2901,49013.0
2022-05-26 14:10:00,99.81,99.82,99.6,99.74,31865.0,93.2808,93.2901,93.0845,93.2154,31865.0
2022-05-26 14:20:00,99.73,99.84,99.59,99.65,45926.0,93.206,93.3088,93.0752,93.1312,45926.0
2022-05-26 14:30:00,99.65,99.69,99.43,99.44,33954.0,93.1312,93.1686,92.9256,92.935,33954.0
2022-05-26 14:40:00,99.4,99.67,99.37,99.57,77764.0,92.8976,93.1499,92.8696,93.0565,77764.0
2022-05-26 14:50:00,99.56,99.7,99.56,99.59,81240.0,93.0471,93.178,93.0471,93.0752,81240.0
2022-05-26 15:00:00,99.59,99.68,99.46,99.67,65273.0,93.0752,93.1593,92.9537,93.1499,65273.0
2022-05-26 15:10:00,99.66,99.82,99.49,99.64,54032.0,93.1406,93.2901,92.9817,93.1219,54032.0
2022-05-26 15:20:00,99.65,99.73,99.42,99.7,70064.0,93.1312,93.206,92.9163,93.178,70064.0
2022-05-26 15:30:00,99.69,99.96,99.66,99.94,89881.0,93.1686,93.421,93.1406,93.4023,89881.0
2022-05-26 15:40:00,99.93,100.1,99.92,99.99,248265.0,93.3929,93.5518,93.3836,93.449,248265.0
2022-05-26 15:50:00,100.0,100.04,99.39,99.47,272983.0,93.4583,93.4957,92.8883,92.963,272983.0
2022-05-27 09:30:00,99.69,100.55,99.59,100.49,177544.0,93.1686,93.9724,93.0752,93.9163,177544.0
2022-05-27 09:40:00,100.49,101.57,100.33,101.57,103064.0,93.9163,94.9256,93.7668,94.9256,103064.0
2022-05-27 09:50:00,101.58,101.85,101.52,101.56,89346.0,94.935,95.1873,94.8789,94.9163,89346.0
2022-05-27 10:00:00,101.56,101.6,100.95,101.08,235116.0,94.9163,94.9537,94.3462,94.4677,235116.0
2022-05-27 10:10:00,101.12,101.2,100.78,101.09,123216.0,94.5051,94.5798,94.1873,94.477,123216.0
2022-05-27 10:20:00,101.09,101.29,100.96,100.98,68211.0,94.477,94.664,94.3555,94.3742,68211.0
2022-05-27 10:30:00,101.01,101.21,100.86,101.14,61132.0,94.4023,94.5892,94.2621,94.5238,61132.0
2022-05-27 10:40:00,101.13,101.39,101.08,101.39,66399.0,94.5144,94.7574,94.4677,94.7574,66399.0
2022-05-27 10:50:00,101.4,101.83,101.39,101.63,74371.0,94.7668,95.1686,94.7574,94.9817,74371.0
2022-05-27 11:00:00,101.66,101.86,101.47,101.84,53372.0,95.0098,95.1967,94.8322,95.178,53372.0
2022-05-27 11:10:00,101.85,102.21,101.82,102.17,148628.0,95.1873,95.5238,95.1593,95.4864,148628.0
2022-05-27 11:20:00,102.16,102.4,102.15,102.24,127517.0,95.477,95.7013,95.4677,95.5518,127517.0
2022-05-27 11:30:00,102.24,102.47,102.19,102.44,133498.0,95.5518,95.7668,95.5051,95.7387,133498.0
2022-05-27 11:40:00,102.43,102.55,102.35,102.46,74282.0,95.7294,95.8415,95.6546,95.7574,74282.0
2022-05-27 11:50:00,102.45,102.46,102.07,102.07,40494.0,95.7481,95.7574,95.3929,95.3929,40494.0
2022-05-27 12:00:00,102.06,102.12,101.72,101.87,67928.0,95.3836,95.4397,95.0658,95.206,67928.0
2022-05-27 12:10:00,101.88,101.97,101.8,101.84,39963.0,95.2154,95.2995,95.1406,95.178,39963.0
2022-05-27 12:20:00,101.85,102.06,101.82,101.92,36624.0,95.1873,95.3836,95.1593,95.2527,36624.0
2022-05-27 12:30:00,101.91,101.94,101.77,101.93,26904.0,95.2434,95.2714,95.1126,95.2621,26904.0
2022-05-27 12:40:00,101.92,102.1,101.91,102.03,36054.0,95.2527,95.421,95.2434,95.3556,36054.0
2022-05-27 12:50:00,102.04,102.21,102.0,102.13,43205.0,95.3649,95.5238,95.3275,95.449,43205.0
2022-05-27 13:00:00,102.13,102.26,102.1,102.14,40130.0,95.449,95.5705,95.421,95.4584,40130.0
2022-05-27 13:10:00,102.13,102.16,101.8,101.8,43678.0,95.449,95.477,95.1406,95.1406,43678.0
2022-05-27 13:20:00,101.8,102.02,101.7,101.85,55578.0,95.1406,95.3462,95.0471,95.1873,55578.0
2022-05-27 13:30:00,101.84,101.86,101.5,101.53,51469.0,95.178,95.1967,94.8602,94.8883,51469.0
2022-05-27 13:40:00,101.49,101.54,101.36,101.46,118172.0,94.8509,94.8976,94.7294,94.8228,118172.0
2022-05-27 13:50:00,101.46,101.84,101.43,101.73,36830.0,94.8228,95.178,94.7948,95.0752,36830.0
2022-05-27 14:00:00,101.75,101.89,101.75,101.89,25066.0,95.0939,95.2247,95.0939,95.2247,25066.0
2022-05-27 14:10:00,101.9,102.02,101.74,102.02,42554.0,95.2341,95.3462,95.0845,95.3462,42554.0
2022-05-27 14:20:00,102.01,102.08,101.92,101.93,40545.0,95.3369,95.4023,95.2527,95.2621,40545.0
2022-05-27 14:30:00,101.92,101.92,101.76,101.83,50559.0,95.2527,95.2527,95.1032,95.1686,50559.0
2022-05-27 14:40:00,101.84,101.93,101.77,101.9,31975.0,95.178,95.2621,95.1126,95.2341,31975.0
2022-05-27 14:50:00,101.9,101.97,101.87,101.89,39321.0,95.2341,95.2995,95.206,95.2247,39321.0
2022-05-27 15:00:00,101.88,102.03,101.86,101.98,48635.0,95.2154,95.3556,95.1967,95.3088,48635.0
2022-05-27 15:10:00,101.99,102.08,101.97,102.03,53950.0,95.3182,95.4023,95.2995,95.3556,53950.0
2022-05-27 15:20:00,102.03,102.14,101.94,102.12,53928.0,95.3556,95.4584,95.2714,95.4397,53928.0
2022-05-27 15:30:00,102.13,102.14,101.82,101.94,104538.0,95.449,95.4584,95.1593,95.2714,104538.0
2022-05-27 15:40:00,101.93,102.11,101.83,101.9,143493.0,95.2621,95.4303,95.1686,95.2341,143493.0
2022-05-27 15:50:00,101.91,102.11,101.75,102.1,275090.0,95.2434,95.4303,95.0939,95.421,275090.0
2022-05-31 09:30:00,102.91,103.8,102.13,103.53,290676.0,96.178,97.0098,95.449,96.7574,290676.0
2022-05-31 09:40:00,103.57,104.12,103.36,103.73,152117.0,96.7948,97.3088,96.5985,96.9443,152117.0
2022-05-31 09:50:00,103.73,104.61,103.72,104.04,165547.0,96.9443,97.7668,96.935,97.2341,165547.0
2022-05-31 10:00:00,104.05,104.17,103.26,103.48,101753.0,97.2434,97.3556,96.5051,96.7107,101753.0
2022-05-31 10:10:00,103.44,104.06,103.12,104.05,61191.0,96.6733,97.2528,96.3742,97.2434,61191.0
2022-05-31 10:20:00,104.06,104.37,103.89,103.93,77557.0,97.2528,97.5425,97.0939,97.1313,77557.0
2022-05-31 10:30:00,103.92,104.34,103.88,103.88,73331.0,97.1219,97.5144,97.0845,97.0845,73331.0
2022-05-31 10:40:00,103.87,104.02,103.75,103.75,42264.0,97.0752,97.2154,96.963,96.963,42264.0
2022-05-31 10:50:00,103.71,103.87,103.62,103.74,44235.0,96.9257,97.0752,96.8415,96.9537,44235.0
2022-05-31 11:00:00,103.65,103.73,103.4,103.5,83896.0,96.8696,96.9443,96.6359,96.7294,83896.0
2022-05-31 11:10:00,103.5,103.65,103.22,103.24,62763.0,96.7294,96.8696,96.4677,96.4864,62763.0
2022-05-31 11:20:00,103.23,103.48,103.21,103.3,51573.0,96.4771,96.7107,96.4584,96.5425,51573.0
2022-05-31 11:30:00,103.28,103.36,103.04,103.28,132516.0,96.5238,96.5985,96.2995,96.5238,132516.0
2022-05-31 11:40:00,103.26,103.71,103.18,103.7,48369.0,96.5051,96.9257,96.4303,96.9163,48369.0
2022-05-31 11:50:00,103.69,103.94,103.69,103.87,40186.0,96.907,97.1406,96.907,97.0752,40186.0
2022-05-31 12:00:00,103.88,104.16,103.86,103.89,38420.0,97.0845,97.3462,97.0658,97.0939,38420.0
2022-05-31 12:10:00,103.89,104.07,103.6,103.72,44683.0,97.0939,97.2621,96.8228,96.935,44683.0
2022-05-31 12:20:00,103.72,103.78,103.54,103.75,43828.0,96.935,96.9911,96.7668,96.963,43828.0
2022-05-31 12:30:00,103.76,104.06,103.72,104.04,34396.0,96.9724,97.2528,96.935,97.2341,34396.0
2022-05-31 12:40:00,104.03,104.26,103.92,104.24,61220.0,97.2247,97.4397,97.1219,97.421,61220.0
2022-05-31 12:50:00,104.24,104.45,104.15,104.17,47329.0,97.421,97.6172,97.3369,97.3556,47329.0
2022-05-31 13:00:00,104.16,104.25,103.92,104.21,29805.0,97.3462,97.4303,97.1219,97.3929,29805.0
2022-05-31 13:10:00,104.2,104.21,103.84,103.97,36371.0,97.3836,97.3929,97.0471,97.1686,36371.0
2022-05-31 13:20:00,104.0,104.04,103.83,103.9,54581.0,97.1967,97.2341,97.0378,97.1032,54581.0
2022-05-31 13:30:00,103.9,104.25,103.86,104.02,45047.0,97.1032,97.4303,97.0658,97.2154,45047.0
2022-05-31 13:40:00,104.06,104.27,103.91,103.97,35600.0,97.2528,97.449,97.1126,97.1686,35600.0
2022-05-31 13:50:00,103.93,104.0,103.52,103.52,45198.0,97.1313,97.1967,96.7481,96.7481,45198.0
2022-05-31 14:00:00,103.52,103.69,102.93,103.15,79321.0,96.7481,96.907,96.1967,96.4023,79321.0
2022-05-31 14:10:00,103.13,103.27,102.8,103.25,60890.0,96.3836,96.5144,96.0752,96.4957,60890.0
2022-05-31 14:20:00,103.26,103.31,102.5,102.53,78505.0,96.5051,96.5518,95.7948,95.8228,78505.0
2022-05-31 14:30:00,102.53,102.72,102.36,102.54,76309.0,95.8228,96.0004,95.664,95.8322,76309.0
2022-05-31 14:40:00,102.54,102.55,102.06,102.19,101422.0,95.8322,95.8415,95.3836,95.5051,101422.0
2022-05-31 14:50:00,102.18,102.23,101.72,102.1,81908.0,95.4957,95.5425,95.0658,95.421,81908.0
2022-05-31 15:00:00,102.08,102.14,101.64,102.11,82376.0,95.4023,95.4584,94.9911,95.4303,82376.0
2022-05-31 15:10:00,102.1,102.17,101.82,101.84,79858.0,95.421,95.4864,95.1593,95.178,79858.0
2022-05-31 15:20:00,101.84,102.01,101.81,101.81,95958.0,95.178,95.3369,95.1499,95.1499,95958.0
2022-05-31 15:30:00,101.81,102.24,101.77,101.77,123082.0,95.1499,95.5518,95.1126,95.1126,123082.0
2022-05-31 15:40:00,101.77,101.88,101.6,101.76,216016.0,95.1126,95.2154,94.9537,95.1032,216016.0
2022-05-31 15:50:00,101.76,102.0,101.43,101.76,635951.0,95.1032,95.3275,94.7948,95.1032,635951.0
2022-06-01 09:30:00,102.86,103.88,102.67,103.29,207680.0,96.1313,97.0845,95.9537,96.5331,207680.0
2022-06-01 09:40:00,103.27,103.69,103.05,103.42,72218.0,96.5144,96.907,96.3088,96.6546,72218.0
2022-06-01 09:50:00,103.42,103.45,102.99,102.99,64492.0,96.6546,96.6827,96.2528,96.2528,64492.0
2022-06-01 10:00:00,103.03,103.11,102.59,102.75,89986.0,96.2901,96.3649,95.8789,96.0285,89986.0
2022-06-01 10:10:00,102.74,102.84,102.3,102.42,62986.0,96.0191,96.1126,95.6079,95.72,62986.0
2022-06-01 10:20:00,102.41,102.56,102.17,102.56,63012.0,95.7107,95.8509,95.4864,95.8509,63012.0
2022-06-01 10:30:00,102.59,102.8,102.25,102.29,67640.0,95.8789,96.0752,95.5612,95.5985,67640.0
2022-06-01 10:40:00,102.28,102.45,102.04,102.09,57246.0,95.5892,95.7481,95.3649,95.4116,57246.0
2022-06-01 10:50:00,102.07,102.49,102.03,102.48,51969.0,95.3929,95.7855,95.3556,95.7761,51969.0
2022-06-01 11:00:00,102.47,102.55,102.22,102.23,52961.0,95.7668,95.8415,95.5331,95.5425,52961.0
2022-06-01 11:10:00,102.25,102.6,102.24,102.33,44335.0,95.5612,95.8883,95.5518,95.6359,44335.0
2022-06-01 11:20:00,102.3,102.3,101.83,101.97,70227.0,95.6079,95.6079,95.1686,95.2995,70227.0
2022-06-01 11:30:00,101.98,102.09,101.7,101.81,39297.0,95.3088,95.4116,95.0471,95.1499,39297.0
2022-06-01 11:40:00,101.78,102.16,101.66,101.9,60269.0,95.1219,95.477,95.0098,95.2341,60269.0
2022-06-01 11:50:00,101.89,102.18,101.78,101.96,41005.0,95.2247,95.4957,95.1219,95.2901,41005.0
2022-06-01 12:00:00,101.99,102.27,101.94,102.21,47264.0,95.3182,95.5799,95.2714,95.5238,47264.0
2022-06-01 12:10:00,102.2,102.35,102.01,102.32,28051.0,95.5144,95.6546,95.3369,95.6266,28051.0
2022-06-01 12:20:00,102.3,102.41,102.22,102.22,59579.0,95.6079,95.7107,95.5331,95.5331,59579.0
2022-06-01 12:30:00,102.23,102.57,102.21,102.55,75904.0,95.5425,95.8602,95.5238,95.8415,75904.0
2022-06-01 12:40:00,102.56,102.71,102.5,102.66,43678.0,95.8509,95.9911,95.7948,95.9443,43678.0
2022-06-01 12:50:00,102.65,102.99,102.44,102.89,48805.0,95.935,96.2528,95.7387,96.1593,48805.0
2022-06-01 13:00:00,102.89,103.32,102.82,103.32,38989.0,96.1593,96.5612,96.0939,96.5612,38989.0
2022-06-01 13:10:00,103.33,104.14,103.32,104.12,69586.0,96.5705,97.3275,96.5612,97.3088,69586.0
2022-06-01 13:20:00,104.13,104.36,104.06,104.23,91408.0,97.3182,97.5331,97.2528,97.4116,91408.0
2022-06-01 13:30:00,104.24,104.46,104.08,104.46,52507.0,97.421,97.6266,97.2714,97.6266,52507.0
2022-06-01 13:40:00,104.45,104.61,104.28,104.38,35539.0,97.6172,97.7668,97.4584,97.5518,35539.0
2022-06-01 13:50:00,104.35,104.42,104.08,104.16,43783.0,97.5238,97.5892,97.2714,97.3462,43783.0
2022-06-01 14:00:00,104.15,104.42,104.1,104.16,39101.0,97.3369,97.5892,97.2901,97.3462,39101.0
2022-06-01 14:10:00,104.12,104.21,103.91,104.0,62509.0,97.3088,97.3929,97.1126,97.1967,62509.0
2022-06-01 14:20:00,104.0,104.4,103.75,104.2,56058.0,97.1967,97.5705,96.963,97.3836,56058.0
2022-06-01 14:30:00,104.23,104.31,103.9,103.9,32040.0,97.4116,97.4864,97.1032,97.1032,32040.0
2022-06-01 14:40:00,103.88,104.08,103.82,103.98,41685.0,97.0845,97.2714,97.0285,97.178,41685.0
2022-06-01 14:50:00,103.97,104.08,103.82,103.88,39126.0,97.1686,97.2714,97.0285,97.0845,39126.0
2022-06-01 15:00:00,103.89,104.12,103.86,104.07,43739.0,97.0939,97.3088,97.0658,97.2621,43739.0
2022-06-01 15:10:00,104.06,104.26,104.05,104.16,72452.0,97.2528,97.4397,97.2434,97.3462,72452.0
2022-06-01 15:20:00,104.17,104.58,104.17,104.52,137767.0,97.3556,97.7387,97.3556,97.6827,137767.0
2022-06-01 15:30:00,104.52,104.53,104.12,104.46,121852.0,97.6827,97.692,97.3088,97.6266,121852.0
2022-06-01 15:40:00,104.47,104.57,104.21,104.27,145232.0,97.6359,97.7294,97.3929,97.449,145232.0
2022-06-01 15:50:00,104.29,104.39,103.87,103.9,352158.0,97.4677,97.5612,97.0752,97.1032,352158.0
2022-06-02 09:30:00,103.2,104.63,103.1,103.77,236703.0,96.449,97.7855,96.3556,96.9817,236703.0
2022-06-02 09:40:00,103.74,103.74,102.96,103.54,108057.0,96.9537,96.9537,96.2247,96.7668,108057.0
2022-06-02 09:50:00,103.51,103.56,103.11,103.15,71020.0,96.7387,96.7855,96.3649,96.4023,71020.0
2022-06-02 10:00:00,103.13,103.56,102.94,102.95,84457.0,96.3836,96.7855,96.206,96.2154,84457.0
2022-06-02 10:10:00,102.94,103.42,102.84,103.01,110226.0,96.206,96.6546,96.1126,96.2714,110226.0
2022-06-02 10:20:00,103.03,103.39,102.79,103.12,61592.0,96.2901,96.6266,96.0658,96.3742,61592.0
2022-06-02 10:30:00,103.16,103.2,102.68,103.0,50275.0,96.4116,96.449,95.963,96.2621,50275.0
2022-06-02 10:40:00,102.99,103.19,102.83,103.19,50230.0,96.2528,96.4397,96.1032,96.4397,50230.0
2022-06-02 10:50:00,103.2,103.29,102.94,103.29,62512.0,96.449,96.5331,96.206,96.5331,62512.0
2022-06-02 11:00:00,103.36,103.65,103.19,103.54,63781.0,96.5985,96.8696,96.4397,96.7668,63781.0
2022-06-02 11:10:00,103.54,103.87,103.49,103.72,54396.0,96.7668,97.0752,96.72,96.935,54396.0
2022-06-02 11:20:00,103.72,104.09,103.7,103.97,59290.0,96.935,97.2808,96.9163,97.1686,59290.0
2022-06-02 11:30:00,103.97,104.02,103.67,103.93,83968.0,97.1686,97.2154,96.8883,97.1313,83968.0
2022-06-02 11:40:00,103.95,104.26,103.94,104.25,55717.0,97.15,97.4397,97.1406,97.4303,55717.0
2022-06-02 11:50:00,104.26,104.41,104.08,104.17,95265.0,97.4397,97.5799,97.2714,97.3556,95265.0
2022-06-02 12:00:00,104.19,104.26,104.02,104.06,50935.0,97.3743,97.4397,97.2154,97.2528,50935.0
2022-06-02 12:10:00,104.06,104.26,104.03,104.22,52228.0,97.2528,97.4397,97.2247,97.4023,52228.0
2022-06-02 12:20:00,104.22,104.36,104.07,104.36,43710.0,97.4023,97.5331,97.2621,97.5331,43710.0
2022-06-02 12:30:00,104.36,104.55,104.3,104.42,37007.0,97.5331,97.7107,97.4771,97.5892,37007.0
2022-06-02 12:40:00,104.43,104.47,104.16,104.34,31601.0,97.5986,97.6359,97.3462,97.5144,31601.0
2022-06-02 12:50:00,104.36,104.5,104.36,104.42,32904.0,97.5331,97.664,97.5331,97.5892,32904.0
2022-06-02 13:00:00,104.43,104.51,104.23,104.34,38829.0,97.5986,97.6733,97.4116,97.5144,38829.0
2022-06-02 13:10:00,104.32,104.35,104.08,104.3,46269.0,97.4957,97.5238,97.2714,97.4771,46269.0
2022-06-02 13:20:00,104.31,104.41,103.99,104.21,58977.0,97.4864,97.5799,97.1873,97.3929,58977.0
2022-06-02 13:30:00,104.22,104.29,104.01,104.08,38916.0,97.4023,97.4677,97.206,97.2714,38916.0
2022-06-02 13:40:00,104.09,104.16,103.98,104.14,58912.0,97.2808,97.3462,97.178,97.3275,58912.0
2022-06-02 13:50:00,104.15,104.16,103.77,103.97,53893.0,97.3369,97.3462,96.9817,97.1686,53893.0
2022-06-02 14:00:00,103.98,103.98,103.65,103.69,56888.0,97.178,97.178,96.8696,96.907,56888.0
2022-06-02 14:10:00,103.7,103.81,103.41,103.48,47228.0,96.9163,97.0191,96.6453,96.7107,47228.0
2022-06-02 14:20:00,103.48,103.6,103.34,103.38,60872.0,96.7107,96.8228,96.5799,96.6172,60872.0
2022-06-02 14:30:00,103.39,103.57,103.35,103.51,67393.0,96.6266,96.7948,96.5892,96.7387,67393.0
2022-06-02 14:40:00,103.5,103.64,103.21,103.21,78923.0,96.7294,96.8602,96.4584,96.4584,78923.0
2022-06-02 14:50:00,103.22,103.22,102.75,102.83,119275.0,96.4677,96.4677,96.0285,96.1032,119275.0
2022-06-02 15:00:00,102.84,103.28,102.83,103.2,67777.0,96.1126,96.5238,96.1032,96.449,67777.0
2022-06-02 15:10:00,103.19,103.52,103.12,103.49,69320.0,96.4397,96.7481,96.3742,96.72,69320.0
2022-06-02 15:20:00,103.48,103.89,103.44,103.87,96624.0,96.7107,97.0939,96.6733,97.0752,96624.0
2022-06-02 15:30:00,103.86,104.14,103.82,104.14,109183.0,97.0658,97.3275,97.0285,97.3275,109183.0
2022-06-02 15:40:00,104.14,104.22,104.03,104.08,176239.0,97.3275,97.4023,97.2247,97.2714,176239.0
2022-06-02 15:50:00,104.06,104.38,103.99,104.25,307463.0,97.2528,97.5518,97.1873,97.4303,307463.0
2022-06-03 09:30:00,104.42,105.34,104.26,104.98,210092.0,97.5892,98.449,97.4397,98.1126,210092.0
2022-06-03 09:40:00,104.98,105.32,104.69,105.21,145375.0,98.1126,98.4303,97.8415,98.3275,145375.0
2022-06-03 09:50:00,105.19,105.65,105.06,105.59,104953.0,98.3088,98.7387,98.1873,98.6827,104953.0
2022-06-03 10:00:00,105.54,105.91,105.41,105.67,95991.0,98.6359,98.9817,98.5144,98.7574,95991.0
2022-06-03 10:10:00,105.65,106.13,105.64,105.8,120481.0,98.7387,99.1873,98.7294,98.8789,120481.0
2022-06-03 10:20:00,105.8,105.84,105.17,105.19,61823.0,98.8789,98.9163,98.2901,98.3088,61823.0
2022-06-03 10:30:00,105.17,105.28,104.83,104.92,88028.0,98.2901,98.3929,97.9724,98.0565,88028.0
2022-06-03 10:40:00,104.92,104.99,104.54,104.89,85998.0,98.0565,98.1219,97.7014,98.0285,85998.0
2022-06-03 10:50:00,104.9,105.24,104.88,105.21,71732.0,98.0378,98.3556,98.0191,98.3275,71732.0
2022-06-03 11:00:00,105.2,105.26,105.04,105.05,72282.0,98.3182,98.3743,98.1686,98.178,72282.0
2022-06-03 11:10:00,105.05,105.7,104.97,105.62,82543.0,98.178,98.7855,98.1032,98.7107,82543.0
2022-06-03 11:20:00,105.59,105.65,105.33,105.42,82937.0,98.6827,98.7387,98.4397,98.5238,82937.0
2022-06-03 11:30:00,105.43,105.95,105.31,105.9,90107.0,98.5331,99.0191,98.421,98.9724,90107.0
2022-06-03 11:40:00,105.91,105.93,105.59,105.68,78823.0,98.9817,99.0004,98.6827,98.7668,78823.0
2022-06-03 11:50:00,105.68,105.81,105.4,105.47,64935.0,98.7668,98.8883,98.5051,98.5705,64935.0
2022-06-03 12:00:00,105.46,105.9,105.45,105.7,88630.0,98.5612,98.9724,98.5518,98.7855,88630.0
2022-06-03 12:10:00,105.71,105.75,105.21,105.23,71487.0,98.7948,98.8322,98.3275,98.3462,71487.0
2022-06-03 12:20:00,105.2,105.84,105.18,105.82,57480.0,98.3182,98.9163,98.2995,98.8976,57480.0
2022-06-03 12:30:00,105.83,105.97,105.68,105.92,50339.0,98.907,99.0378,98.7668,98.9911,50339.0
2022-06-03 12:40:00,105.9,105.94,105.49,105.65,42284.0,98.9724,99.0098,98.5892,98.7387,42284.0
2022-06-03 12:50:00,105.64,105.88,105.5,105.83,42557.0,98.7294,98.9537,98.5986,98.907,42557.0
2022-06-03 13:00:00,105.82,106.04,105.78,106.0,61160.0,98.8976,99.1032,98.8602,99.0658,61160.0
2022-06-03 13:10:00,106.01,106.03,105.83,105.83,92891.0,99.0752,99.0939,98.907,98.907,92891.0
2022-06-03 13:20:00,105.82,106.14,105.78,106.05,97301.0,98.8976,99.1967,98.8602,99.1126,97301.0
2022-06-03 13:30:00,106.03,106.03,105.62,105.64,93932.0,99.0939,99.0939,98.7107,98.7294,93932.0
2022-06-03 13:40:00,105.65,105.65,105.31,105.45,94695.0,98.7387,98.7387,98.421,98.5518,94695.0
2022-06-03 13:50:00,105.45,105.5,105.26,105.29,53176.0,98.5518,98.5986,98.3743,98.4023,53176.0
2022-06-03 14:00:00,105.29,105.29,105.04,105.2,58157.0,98.4023,98.4023,98.1686,98.3182,58157.0
2022-06-03 14:10:00,105.19,105.34,105.17,105.29,44521.0,98.3088,98.449,98.2901,98.4023,44521.0
2022-06-03 14:20:00,105.28,105.51,105.22,105.49,53840.0,98.3929,98.6079,98.3369,98.5892,53840.0
2022-06-03 14:30:00,105.47,105.51,105.05,105.07,68945.0,98.5705,98.6079,98.178,98.1967,68945.0
2022-06-03 14:40:00,105.07,105.3,104.99,105.3,68687.0,98.1967,98.4116,98.1219,98.4116,68687.0
2022-06-03 14:50:00,105.3,105.46,105.26,105.41,69580.0,98.4116,98.5612,98.3743,98.5144,69580.0
2022-06-03 15:00:00,105.42,105.54,105.29,105.4,67573.0,98.5238,98.6359,98.4023,98.5051,67573.0
2022-06-03 15:10:00,105.39,105.46,105.18,105.38,59741.0,98.4958,98.5612,98.2995,98.4864,59741.0
2022-06-03 15:20:00,105.39,105.52,105.33,105.52,70318.0,98.4958,98.6172,98.4397,98.6172,70318.0
2022-06-03 15:30:00,105.53,105.61,105.32,105.51,121566.0,98.6266,98.7014,98.4303,98.6079,121566.0
2022-06-03 15:40:00,105.51,105.57,105.27,105.29,155691.0,98.6079,98.664,98.3836,98.4023,155691.0
2022-06-03 15:50:00,105.3,105.63,105.18,105.62,341850.0,98.4116,98.7201,98.2995,98.7107,341850.0
2022-06-06 09:30:00,105.83,107.16,105.81,107.05,225403.0,98.907,100.15,98.8883,100.0472,225403.0
2022-06-06 09:40:00,107.04,108.46,107.04,108.45,239355.0,100.0378,101.3649,100.0378,101.3556,239355.0
2022-06-06 09:50:00,108.48,108.6,107.88,108.19,197848.0,101.3836,101.4958,100.8229,101.1126,197848.0
2022-06-06 10:00:00,108.16,108.4,107.66,108.09,143874.0,101.0845,101.3088,100.6173,101.0191,143874.0
2022-06-06 10:10:00,108.04,108.35,107.71,107.77,108466.0,100.9724,101.2621,100.664,100.7201,108466.0
2022-06-06 10:20:00,107.74,107.8,107.34,107.57,106461.0,100.692,100.7481,100.3182,100.5331,106461.0
2022-06-06 10:30:00,107.56,108.0,107.23,107.99,96803.0,100.5238,100.935,100.2154,100.9257,96803.0
2022-06-06 10:40:00,107.99,108.32,107.81,108.17,105235.0,100.9257,101.2341,100.7574,101.0939,105235.0
2022-06-06 10:50:00,108.18,108.46,108.09,108.38,72836.0,101.1032,101.3649,101.0191,101.2902,72836.0
2022-06-06 11:00:00,108.38,108.66,108.27,108.5,92838.0,101.2902,101.5518,101.1874,101.4023,92838.0
2022-06-06 11:10:00,108.47,108.47,107.77,107.81,120381.0,101.3743,101.3743,100.7201,100.7574,120381.0
2022-06-06 11:20:00,107.76,108.33,107.76,108.28,67681.0,100.7107,101.2434,100.7107,101.1967,67681.0
2022-06-06 11:30:00,108.3,108.65,108.18,108.54,113273.0,101.2154,101.5425,101.1032,101.4397,113273.0
2022-06-06 11:40:00,108.53,109.03,108.44,108.8,102986.0,101.4303,101.8976,101.3462,101.6827,102986.0
2022-06-06 11:50:00,108.8,109.01,108.77,109.0,82940.0,101.6827,101.8789,101.6546,101.8696,82940.0
2022-06-06 12:00:00,109.0,109.05,108.78,108.9,77393.0,101.8696,101.9163,101.664,101.7761,77393.0
2022-06-06 12:10:00,108.91,109.01,108.7,108.78,99270.0,101.7855,101.8789,101.5892,101.664,99270.0
2022-06-06 12:20:00,108.78,108.93,108.76,108.89,74319.0,101.664,101.8042,101.6453,101.7668,74319.0
2022-06-06 12:30:00,108.89,109.39,108.89,109.37,90949.0,101.7668,102.2341,101.7668,102.2154,90949.0
2022-06-06 12:40:00,109.36,109.72,109.32,109.67,126949.0,102.206,102.5425,102.1687,102.4958,126949.0
2022-06-06 12:50:00,109.68,109.68,109.31,109.59,73671.0,102.5051,102.5051,102.1593,102.421,73671.0
2022-06-06 13:00:00,109.6,109.62,109.2,109.62,92185.0,102.4303,102.449,102.0565,102.449,92185.0
2022-06-06 13:10:00,109.63,109.64,109.39,109.55,65770.0,102.4584,102.4677,102.2341,102.3836,65770.0
2022-06-06 13:20:00,109.54,109.75,109.52,109.73,57023.0,102.3743,102.5705,102.3556,102.5518,57023.0
2022-06-06 13:30:00,109.72,109.85,109.66,109.77,78605.0,102.5425,102.664,102.4864,102.5892,78605.0
2022-06-06 13:40:00,109.78,109.98,109.77,109.95,105335.0,102.5986,102.7855,102.5892,102.7575,105335.0
2022-06-06 13:50:00,109.96,110.31,109.94,110.24,207052.0,102.7668,103.0939,102.7481,103.0285,207052.0
2022-06-06 14:00:00,110.22,110.22,109.94,110.06,126977.0,103.0098,103.0098,102.7481,102.8603,126977.0
2022-06-06 14:10:00,110.07,110.28,109.82,109.95,102224.0,102.8696,103.0659,102.636,102.7575,102224.0
2022-06-06 14:20:00,109.95,109.97,109.55,109.74,136735.0,102.7575,102.7761,102.3836,102.5612,136735.0
2022-06-06 14:30:00,109.73,109.76,109.37,109.46,118733.0,102.5518,102.5799,102.2154,102.2995,118733.0
2022-06-06 14:40:00,109.48,109.58,109.32,109.34,84972.0,102.3182,102.4117,102.1687,102.1874,84972.0
2022-06-06 14:50:00,109.33,109.56,109.11,109.47,73977.0,102.178,102.393,101.9724,102.3089,73977.0
2022-06-06 15:00:00,109.48,109.63,109.34,109.36,60185.0,102.3182,102.4584,102.1874,102.206,60185.0
2022-06-06 15:10:00,109.35,109.43,109.07,109.19,79910.0,102.1967,102.2715,101.935,102.0472,79910.0
2022-06-06 15:20:00,109.16,109.48,109.09,109.4,89377.0,102.0191,102.3182,101.9537,102.2434,89377.0
2022-06-06 15:30:00,109.39,109.58,109.37,109.47,144512.0,102.2341,102.4117,102.2154,102.3089,144512.0
2022-06-06 15:40:00,109.47,109.61,109.25,109.25,214966.0,102.3089,102.4397,102.1032,102.1032,214966.0
2022-06-06 15:50:00,109.25,109.55,109.23,109.39,471623.0,102.1032,102.3836,102.0846,102.2341,471623.0
2022-06-07 09:30:00,108.78,110.16,108.77,109.81,261776.0,101.664,102.9537,101.6546,102.6266,261776.0
2022-06-07 09:40:00,109.85,110.4,109.27,109.9,161995.0,102.664,103.178,102.1219,102.7107,161995.0
2022-06-07 09:50:00,109.89,110.75,109.72,110.63,223009.0,102.7014,103.5051,102.5425,103.393,223009.0
2022-06-07 10:00:00,110.66,110.68,110.11,110.39,203634.0,103.421,103.4397,102.907,103.1687,203634.0
2022-06-07 10:10:00,110.39,110.46,110.0,110.09,93721.0,103.1687,103.2341,102.8042,102.8883,93721.0
2022-06-07 10:20:00,110.12,110.64,109.98,110.64,111871.0,102.9163,103.4023,102.7855,103.4023,111871.0
2022-06-07 10:30:00,110.65,111.01,110.63,110.93,120787.0,103.4117,103.7481,103.393,103.6733,120787.0
2022-06-07 10:40:00,110.96,111.32,110.91,111.19,99375.0,103.7014,104.0378,103.6547,103.9163,99375.0
2022-06-07 10:50:00,111.18,111.31,111.01,111.31,69341.0,103.907,104.0285,103.7481,104.0285,69341.0
2022-06-07 11:00:00,111.32,111.69,111.28,111.38,79432.0,104.0378,104.3836,104.0004,104.0939,79432.0
2022-06-07 11:10:00,111.36,111.7,111.25,111.32,60040.0,104.0752,104.393,103.9724,104.0378,60040.0
2022-06-07 11:20:00,111.33,111.38,111.04,111.12,77727.0,104.0472,104.0939,103.7761,103.8509,77727.0
2022-06-07 11:30:00,111.16,111.33,111.06,111.23,90650.0,103.8883,104.0472,103.7948,103.9537,90650.0
2022-06-07 11:40:00,111.2,111.44,111.16,111.23,99765.0,103.9257,104.15,103.8883,103.9537,99765.0
2022-06-07 11:50:00,111.22,111.43,111.14,111.26,94352.0,103.9444,104.1406,103.8696,103.9818,94352.0
2022-06-07 12:00:00,111.27,111.81,111.25,111.79,93560.0,103.9911,104.4958,103.9724,104.4771,93560.0
2022-06-07 12:10:00,111.81,111.95,111.69,111.93,71523.0,104.4958,104.6266,104.3836,104.6079,71523.0
2022-06-07 12:20:00,111.92,112.32,111.91,112.28,108994.0,104.5986,104.9724,104.5892,104.935,108994.0
2022-06-07 12:30:00,112.28,112.48,112.14,112.44,70522.0,104.935,105.1219,104.8042,105.0846,70522.0
2022-06-07 12:40:00,112.47,112.74,112.44,112.72,86601.0,105.1126,105.3649,105.0846,105.3462,86601.0
2022-06-07 12:50:00,112.72,112.9,112.66,112.9,66649.0,105.3462,105.5145,105.2902,105.5145,66649.0
2022-06-07 13:00:00,112.9,112.98,112.62,112.72,88812.0,105.5145,105.5892,105.2528,105.3462,88812.0
2022-06-07 13:10:00,112.72,112.72,112.2,112.21,68680.0,105.3462,105.3462,104.8603,104.8696,68680.0
2022-06-07 13:20:00,112.21,112.72,112.16,112.59,67057.0,104.8696,105.3462,104.8229,105.2248,67057.0
2022-06-07 13:30:00,112.62,113.01,112.49,112.98,79424.0,105.2528,105.6173,105.1313,105.5892,79424.0
2022-06-07 13:40:00,112.97,113.06,112.61,112.83,81698.0,105.5799,105.664,105.2434,105.4491,81698.0
2022-06-07 13:50:00,112.85,112.94,112.55,112.58,85259.0,105.4677,105.5519,105.1874,105.2154,85259.0
2022-06-07 14:00:00,112.58,112.78,112.49,112.78,81438.0,105.2154,105.4023,105.1313,105.4023,81438.0
2022-06-07 14:10:00,112.79,113.04,112.72,112.87,98651.0,105.4117,105.6453,105.3462,105.4864,98651.0
2022-06-07 14:20:00,112.86,112.88,112.74,112.83,64501.0,105.4771,105.4958,105.3649,105.4491,64501.0
2022-06-07 14:30:00,112.82,112.98,112.78,112.88,80484.0,105.4397,105.5892,105.4023,105.4958,80484.0
2022-06-07 14:40:00,112.89,112.9,112.46,112.61,124201.0,105.5051,105.5145,105.1033,105.2434,124201.0
2022-06-07 14:50:00,112.6,112.9,112.58,112.84,96002.0,105.2341,105.5145,105.2154,105.4584,96002.0
2022-06-07 15:00:00,112.85,113.13,112.85,113.07,100831.0,105.4677,105.7294,105.4677,105.6734,100831.0
2022-06-07 15:10:00,113.06,113.12,112.82,113.12,74339.0,105.664,105.7201,105.4397,105.7201,74339.0
2022-06-07 15:20:00,113.12,113.17,112.92,112.99,127190.0,105.7201,105.7668,105.5332,105.5986,127190.0
2022-06-07 15:30:00,112.98,113.16,112.76,113.09,215311.0,105.5892,105.7575,105.3836,105.692,215311.0
2022-06-07 15:40:00,113.09,113.37,113.01,113.33,203840.0,105.692,105.9537,105.6173,105.9163,203840.0
2022-06-07 15:50:00,113.33,113.66,113.25,113.65,567535.0,105.9163,106.2248,105.8416,106.2154,567535.0
2022-06-08 09:30:00,114.06,114.14,112.64,112.67,291021.0,106.5986,106.6734,105.2715,105.2995,291021.0
2022-06-08 09:40:00,112.66,114.17,112.62,113.86,133881.0,105.2902,106.7014,105.2528,106.4117,133881.0
2022-06-08 09:50:00,113.85,113.95,113.41,113.69,93896.0,106.4023,106.4958,105.9911,106.2528,93896.0
2022-06-08 10:00:00,113.73,113.8,113.11,113.51,104426.0,106.2902,106.3556,105.7107,106.0846,104426.0
2022-06-08 10:10:00,113.46,113.59,113.01,113.56,61153.0,106.0378,106.1593,105.6173,106.1313,61153.0
2022-06-08 10:20:00,113.6,114.13,113.47,114.06,80949.0,106.1687,106.664,106.0472,106.5986,80949.0
2022-06-08 10:30:00,114.04,114.2,113.68,113.71,89697.0,106.5799,106.7294,106.2434,106.2715,89697.0
2022-06-08 10:40:00,113.73,113.86,113.39,113.75,78068.0,106.2902,106.4117,105.9724,106.3089,78068.0
2022-06-08 10:50:00,113.76,114.07,113.61,113.75,61820.0,106.3182,106.6079,106.178,106.3089,61820.0
2022-06-08 11:00:00,113.75,113.75,113.31,113.45,49249.0,106.3089,106.3089,105.8977,106.0285,49249.0
2022-06-08 11:10:00,113.46,113.67,113.38,113.46,43957.0,106.0378,106.2341,105.9631,106.0378,43957.0
2022-06-08 11:20:00,113.43,113.64,113.31,113.61,65168.0,106.0098,106.2061,105.8977,106.178,65168.0
2022-06-08 11:30:00,113.57,114.05,113.54,113.99,44472.0,106.1406,106.5892,106.1126,106.5332,44472.0
2022-06-08 11:40:00,113.97,114.07,113.87,113.96,52632.0,106.5145,106.6079,106.421,106.5051,52632.0
2022-06-08 11:50:00,113.97,113.99,113.77,113.84,41657.0,106.5145,106.5332,106.3276,106.393,41657.0
2022-06-08 12:00:00,113.83,114.24,113.8,114.19,57067.0,106.3836,106.7668,106.3556,106.7201,57067.0
2022-06-08 12:10:00,114.22,114.35,114.07,114.2,50853.0,106.7481,106.8696,106.6079,106.7294,50853.0
2022-06-08 12:20:00,114.19,114.21,113.7,113.87,51279.0,106.7201,106.7388,106.2621,106.421,51279.0
2022-06-08 12:30:00,113.86,113.91,113.24,113.24,72798.0,106.4117,106.4584,105.8322,105.8322,72798.0
2022-06-08 12:40:00,113.22,113.27,112.86,113.07,76507.0,105.8135,105.8603,105.4771,105.6734,76507.0
2022-06-08 12:50:00,113.12,113.51,113.08,113.46,69370.0,105.7201,106.0846,105.6827,106.0378,69370.0
2022-06-08 13:00:00,113.44,113.96,113.23,113.92,128482.0,106.0191,106.5051,105.8229,106.4677,128482.0
2022-06-08 13:10:00,113.92,114.0,113.58,113.79,91260.0,106.4677,106.5425,106.15,106.3463,91260.0
2022-06-08 13:20:00,113.77,113.77,113.2,113.21,91821.0,106.3276,106.3276,105.7948,105.8042,91821.0
2022-06-08 13:30:00,113.2,113.21,112.53,112.54,116110.0,105.7948,105.8042,105.1687,105.178,116110.0
2022-06-08 13:40:00,112.53,113.21,112.52,113.08,101570.0,105.1687,105.8042,105.1593,105.6827,101570.0
2022-06-08 13:50:00,113.1,113.14,112.78,112.82,96618.0,105.7014,105.7388,105.4023,105.4397,96618.0
2022-06-08 14:00:00,112.82,113.01,112.72,113.01,64509.0,105.4397,105.6173,105.3462,105.6173,64509.0
2022-06-08 14:10:00,113.01,113.15,112.9,113.03,71287.0,105.6173,105.7481,105.5145,105.636,71287.0
2022-06-08 14:20:00,113.03,113.16,112.58,112.69,60863.0,105.636,105.7575,105.2154,105.3182,60863.0
2022-06-08 14:30:00,112.68,112.86,112.47,112.59,92620.0,105.3089,105.4771,105.1126,105.2248,92620.0
2022-06-08 14:40:00,112.59,112.85,112.56,112.58,69445.0,105.2248,105.4677,105.1967,105.2154,69445.0
2022-06-08 14:50:00,112.59,112.81,112.57,112.75,85582.0,105.2248,105.4304,105.2061,105.3743,85582.0
2022-06-08 15:00:00,112.75,112.85,112.6,112.61,74659.0,105.3743,105.4677,105.2341,105.2434,74659.0
2022-06-08 15:10:00,112.6,112.94,112.53,112.76,80897.0,105.2341,105.5519,105.1687,105.3836,80897.0
2022-06-08 15:20:00,112.76,113.07,112.75,112.94,118797.0,105.3836,105.6734,105.3743,105.5519,118797.0
2022-06-08 15:30:00,112.94,113.34,112.91,113.34,162537.0,105.5519,105.9257,105.5238,105.9257,162537.0
2022-06-08 15:40:00,113.34,113.35,112.8,112.84,190211.0,105.9257,105.935,105.421,105.4584,190211.0
2022-06-08 15:50:00,112.82,112.99,112.7,112.87,374251.0,105.4397,105.5986,105.3276,105.4864,374251.0
2022-06-09 09:30:00,112.52,112.67,111.32,111.51,203996.0,105.1593,105.2995,104.0378,104.2154,203996.0
2022-06-09 09:40:00,111.52,112.12,111.45,111.83,99125.0,104.2247,104.7855,104.1593,104.5145,99125.0
2022-06-09 09:50:00,111.8,112.82,111.8,112.81,117389.0,104.4864,105.4397,104.4864,105.4304,117389.0
2022-06-09 10:00:00,112.84,113.13,112.68,112.95,97425.0,105.4584,105.7294,105.3089,105.5612,97425.0
2022-06-09 10:10:00,112.93,113.4,112.56,113.39,96248.0,105.5425,105.9818,105.1967,105.9724,96248.0
2022-06-09 10:20:00,113.41,113.43,112.82,112.96,58682.0,105.9911,106.0098,105.4397,105.5705,58682.0
2022-06-09 10:30:00,112.97,113.46,112.95,113.32,141108.0,105.5799,106.0378,105.5612,105.907,141108.0
2022-06-09 10:40:00,113.32,113.32,112.84,113.02,88392.0,105.907,105.907,105.4584,105.6266,88392.0
2022-06-09 10:50:00,113.02,113.02,112.62,112.8,73080.0,105.6266,105.6266,105.2528,105.421,73080.0
2022-06-09 11:00:00,112.79,112.91,112.43,112.63,100834.0,105.4117,105.5238,105.0752,105.2621,100834.0
2022-06-09 11:10:00,112.65,112.75,112.53,112.63,60146.0,105.2808,105.3743,105.1687,105.2621,60146.0
2022-06-09 11:20:00,112.62,112.71,112.45,112.55,83449.0,105.2528,105.3369,105.0939,105.1874,83449.0
2022-06-09 11:30:00,112.54,112.61,112.42,112.55,105319.0,105.178,105.2434,105.0659,105.1874,105319.0
2022-06-09 11:40:00,112.56,112.81,112.5,112.56,74574.0,105.1967,105.4304,105.1406,105.1967,74574.0
2022-06-09 11:50:00,112.58,112.71,112.38,112.67,82406.0,105.2154,105.3369,105.0285,105.2995,82406.0
2022-06-09 12:00:00,112.67,112.68,112.29,112.3,87174.0,105.2995,105.3089,104.9444,104.9537,87174.0
2022-06-09 12:10:00,112.3,112.41,112.18,112.18,73421.0,104.9537,105.0565,104.8416,104.8416,73421.0
2022-06-09 12:20:00,112.19,112.68,112.16,112.62,82776.0,104.8509,105.3089,104.8229,105.2528,82776.0
2022-06-09 12:30:00,112.63,112.78,112.63,112.71,74878.0,105.2621,105.4023,105.2621,105.3369,74878.0
2022-06-09 12:40:00,112.71,112.94,112.55,112.87,74628.0,105.3369,105.5519,105.1874,105.4864,74628.0
2022-06-09 12:50:00,112.88,113.2,112.86,113.17,50080.0,105.4958,105.7948,105.4771,105.7668,50080.0
2022-06-09 13:00:00,113.18,113.27,112.99,113.04,68215.0,105.7762,105.8603,105.5986,105.6453,68215.0
2022-06-09 13:10:00,113.05,113.21,112.99,113.18,77581.0,105.6547,105.8042,105.5986,105.7762,77581.0
2022-06-09 13:20:00,113.19,113.22,112.64,112.73,65778.0,105.7855,105.8135,105.2715,105.3556,65778.0
2022-06-09 13:30:00,112.72,112.72,112.52,112.65,59136.0,105.3462,105.3462,105.1593,105.2808,59136.0
2022-06-09 13:40:00,112.64,112.75,112.53,112.59,67177.0,105.2715,105.3743,105.1687,105.2248,67177.0
2022-06-09 13:50:00,112.59,112.98,112.48,112.95,82237.0,105.2248,105.5892,105.1219,105.5612,82237.0
2022-06-09 14:00:00,112.94,113.13,112.78,113.01,82706.0,105.5519,105.7294,105.4023,105.6173,82706.0
2022-06-09 14:10:00,113.02,113.36,112.97,113.08,96435.0,105.6266,105.9444,105.5799,105.6827,96435.0
2022-06-09 14:20:00,113.09,113.18,112.93,112.98,66773.0,105.692,105.7762,105.5425,105.5892,66773.0
2022-06-09 14:30:00,112.97,113.13,112.88,113.06,118250.0,105.5799,105.7294,105.4958,105.664,118250.0
2022-06-09 14:40:00,113.06,113.31,112.89,113.24,86896.0,105.664,105.8977,105.5051,105.8322,86896.0
2022-06-09 14:50:00,113.23,113.34,113.07,113.1,82021.0,105.8229,105.9257,105.6734,105.7014,82021.0
2022-06-09 15:00:00,113.08,113.13,112.64,112.73,76980.0,105.6827,105.7294,105.2715,105.3556,76980.0
2022-06-09 15:10:00,112.73,112.8,112.48,112.61,95114.0,105.3556,105.421,105.1219,105.2434,95114.0
2022-06-09 15:20:00,112.62,112.78,112.23,112.24,96650.0,105.2528,105.4023,104.8883,104.8976,96650.0
2022-06-09 15:30:00,112.24,112.42,112.05,112.41,160223.0,104.8976,105.0659,104.7201,105.0565,160223.0
2022-06-09 15:40:00,112.39,112.39,111.94,112.02,189444.0,105.0378,105.0378,104.6173,104.692,189444.0
2022-06-09 15:50:00,112.02,112.15,111.3,111.36,508353.0,104.692,104.8135,104.0191,104.0752,508353.0
2022-06-10 09:30:00,109.27,109.88,109.02,109.41,313323.0,102.1219,102.692,101.8883,102.2528,313323.0
2022-06-10 09:40:00,109.4,109.7,108.94,108.98,142155.0,102.2434,102.5238,101.8135,101.8509,142155.0
2022-06-10 09:50:00,108.97,110.89,108.9,110.71,184567.0,101.8416,103.636,101.7761,103.4677,184567.0
2022-06-10 10:00:00,110.68,110.7,109.25,109.28,94695.0,103.4397,103.4584,102.1032,102.1313,94695.0
2022-06-10 10:10:00,109.25,109.34,108.74,108.78,96695.0,102.1032,102.1874,101.6266,101.664,96695.0
2022-06-10 10:20:00,108.77,108.8,108.44,108.48,108841.0,101.6546,101.6827,101.3462,101.3836,108841.0
2022-06-10 10:30:00,108.45,108.73,108.08,108.14,157172.0,101.3556,101.6173,101.0098,101.0659,157172.0
2022-06-10 10:40:00,108.14,108.16,107.54,107.92,168626.0,101.0659,101.0845,100.5051,100.8602,168626.0
2022-06-10 10:50:00,107.91,108.33,107.91,107.94,85993.0,100.8509,101.2434,100.8509,100.8789,85993.0
2022-06-10 11:00:00,107.94,107.94,107.25,107.37,126899.0,100.8789,100.8789,100.2341,100.3462,126899.0
2022-06-10 11:10:00,107.36,108.01,107.31,107.98,92224.0,100.3369,100.9444,100.2902,100.9163,92224.0
2022-06-10 11:20:00,108.01,108.24,107.83,108.16,115208.0,100.9444,101.1593,100.7761,101.0845,115208.0
2022-06-10 11:30:00,108.18,108.41,107.48,107.52,76323.0,101.1032,101.3182,100.449,100.4864,76323.0
2022-06-10 11:40:00,107.51,108.09,107.44,107.7,72507.0,100.4771,101.0191,100.4116,100.6546,72507.0
2022-06-10 11:50:00,107.72,107.95,107.55,107.87,58128.0,100.6733,100.8883,100.5145,100.8135,58128.0
2022-06-10 12:00:00,107.88,108.04,107.73,108.03,54578.0,100.8229,100.9724,100.6827,100.9631,54578.0
2022-06-10 12:10:00,108.01,108.08,107.42,107.74,63225.0,100.9444,101.0098,100.393,100.692,63225.0
2022-06-10 12:20:00,107.76,108.06,107.52,107.63,60792.0,100.7107,100.9911,100.4864,100.5892,60792.0
2022-06-10 12:30:00,107.63,107.75,107.42,107.44,72295.0,100.5892,100.7014,100.393,100.4116,72295.0
2022-06-10 12:40:00,107.43,107.48,107.17,107.48,78739.0,100.4023,100.449,100.1593,100.449,78739.0
2022-06-10 12:50:00,107.47,107.47,106.97,107.18,123777.0,100.4397,100.4397,99.9724,100.1687,123777.0
2022-06-10 13:00:00,107.18,107.38,106.97,107.33,70546.0,100.1687,100.3556,99.9724,100.3088,70546.0
2022-06-10 13:10:00,107.34,107.58,107.2,107.55,87082.0,100.3182,100.5425,100.1873,100.5145,87082.0
2022-06-10 13:20:00,107.54,107.83,107.35,107.77,60916.0,100.5051,100.7761,100.3275,100.7201,60916.0
2022-06-10 13:30:00,107.77,108.38,107.65,108.37,85973.0,100.7201,101.2902,100.6079,101.2808,85973.0
2022-06-10 13:40:00,108.37,108.41,108.12,108.29,85819.0,101.2808,101.3182,101.0472,101.206,85819.0
2022-06-10 13:50:00,108.29,108.33,107.98,108.19,65979.0,101.206,101.2434,100.9163,101.1126,65979.0
2022-06-10 14:00:00,108.17,108.2,107.83,108.01,68478.0,101.0939,101.1219,100.7761,100.9444,68478.0
2022-06-10 14:10:00,108.01,108.29,107.88,108.24,82278.0,100.9444,101.206,100.8229,101.1593,82278.0
2022-06-10 14:20:00,108.26,108.64,108.26,108.44,71418.0,101.178,101.5331,101.178,101.3462,71418.0
2022-06-10 14:30:00,108.45,108.62,108.33,108.38,63534.0,101.3556,101.5145,101.2434,101.2902,63534.0
2022-06-10 14:40:00,108.37,108.68,108.25,108.67,66022.0,101.2808,101.5705,101.1687,101.5612,66022.0
2022-06-10 14:50:00,108.66,109.14,108.62,109.11,64720.0,101.5518,102.0004,101.5145,101.9724,64720.0
2022-06-10 15:00:00,109.11,109.3,108.96,109.16,70315.0,101.9724,102.15,101.8322,102.0191,70315.0
2022-06-10 15:10:00,109.16,109.68,109.15,109.48,94445.0,102.0191,102.5051,102.0098,102.3182,94445.0
2022-06-10 15:20:00,109.49,109.76,109.17,109.53,85093.0,102.3275,102.5799,102.0285,102.3649,85093.0
2022-06-10 15:30:00,109.53,109.66,109.25,109.58,122454.0,102.3649,102.4864,102.1032,102.4117,122454.0
2022-06-10 15:40:00,109.58,109.66,108.88,108.89,206979.0,102.4117,102.4864,101.7574,101.7668,206979.0
2022-06-10 15:50:00,108.88,109.05,108.31,108.32,444461.0,101.7574,101.9163,101.2247,101.2341,444461.0
2022-06-13 09:30:00,104.73,105.8,104.2,104.39,276138.0,97.8789,98.8789,97.3836,97.5612,276138.0
2022-06-13 09:40:00,104.36,104.47,103.48,103.58,307855.0,97.5331,97.6359,96.7107,96.8042,307855.0
2022-06-13 09:50:00,103.55,103.92,103.28,103.83,136190.0,96.7761,97.1219,96.5238,97.0378,136190.0
2022-06-13 10:00:00,103.8,104.17,103.47,103.85,167152.0,97.0098,97.3556,96.7014,97.0565,167152.0
2022-06-13 10:10:00,103.84,104.11,102.72,102.77,161256.0,97.0471,97.2995,96.0004,96.0471,161256.0
2022-06-13 10:20:00,102.77,102.84,102.13,102.37,179339.0,96.0471,96.1126,95.449,95.6733,179339.0
2022-06-13 10:30:00,102.36,102.64,102.14,102.35,118169.0,95.664,95.9256,95.4584,95.6546,118169.0
2022-06-13 10:40:00,102.32,102.44,101.41,101.41,199276.0,95.6266,95.7387,94.7761,94.7761,199276.0
2022-06-13 10:50:00,101.41,102.12,101.29,101.89,202904.0,94.7761,95.4397,94.664,95.2247,202904.0
2022-06-13 11:00:00,101.91,102.27,101.35,101.35,138340.0,95.2434,95.5799,94.72,94.72,138340.0
2022-06-13 11:10:00,101.35,102.27,101.3,102.27,104954.0,94.72,95.5799,94.6733,95.5799,104954.0
2022-06-13 11:20:00,102.26,103.16,102.24,102.66,113635.0,95.5705,96.4116,95.5518,95.9443,113635.0
2022-06-13 11:30:00,102.67,103.12,102.33,103.11,89858.0,95.9537,96.3742,95.6359,96.3649,89858.0
2022-06-13 11:40:00,103.13,103.94,103.04,103.92,108390.0,96.3836,97.1406,96.2995,97.1219,108390.0
2022-06-13 11:50:00,103.92,104.09,103.43,103.83,98856.0,97.1219,97.2808,96.664,97.0378,98856.0
2022-06-13 12:00:00,103.82,104.07,103.5,103.52,92487.0,97.0285,97.2621,96.7294,96.7481,92487.0
2022-06-13 12:10:00,103.48,104.18,103.3,103.95,120922.0,96.7107,97.3649,96.5425,97.15,120922.0
2022-06-13 12:20:00,103.98,104.22,103.8,103.88,72916.0,97.178,97.4023,97.0098,97.0845,72916.0
2022-06-13 12:30:00,103.87,104.85,103.7,104.59,124601.0,97.0752,97.9911,96.9163,97.7481,124601.0
2022-06-13 12:40:00,104.58,104.58,103.83,103.87,107826.0,97.7387,97.7387,97.0378,97.0752,107826.0
2022-06-13 12:50:00,103.88,104.18,103.58,103.59,66231.0,97.0845,97.3649,96.8042,96.8135,66231.0
2022-06-13 13:00:00,103.61,103.63,103.23,103.52,77379.0,96.8322,96.8509,96.4771,96.7481,77379.0
2022-06-13 13:10:00,103.52,103.52,103.06,103.12,58697.0,96.7481,96.7481,96.3182,96.3742,58697.0
2022-06-13 13:20:00,103.11,103.31,103.09,103.16,67515.0,96.3649,96.5518,96.3462,96.4116,67515.0
2022-06-13 13:30:00,103.18,103.68,103.13,103.62,82691.0,96.4303,96.8976,96.3836,96.8415,82691.0
2022-06-13 13:40:00,103.62,104.55,103.53,104.52,78487.0,96.8415,97.7107,96.7574,97.6827,78487.0
2022-06-13 13:50:00,104.5,104.58,104.04,104.28,87492.0,97.664,97.7387,97.2341,97.4584,87492.0
2022-06-13 14:00:00,104.27,104.27,103.56,103.72,69025.0,97.449,97.449,96.7855,96.935,69025.0
2022-06-13 14:10:00,103.72,103.76,103.31,103.72,99940.0,96.935,96.9724,96.5518,96.935,99940.0
2022-06-13 14:20:00,103.77,103.88,103.28,103.39,97253.0,96.9817,97.0845,96.5238,96.6266,97253.0
2022-06-13 14:30:00,103.39,103.98,103.24,103.78,117721.0,96.6266,97.178,96.4864,96.9911,117721.0
2022-06-13 14:40:00,103.77,103.96,103.47,103.7,82399.0,96.9817,97.1593,96.7014,96.9163,82399.0
2022-06-13 14:50:00,103.69,103.7,103.41,103.47,95858.0,96.907,96.9163,96.6453,96.7014,95858.0
2022-06-13 15:00:00,103.46,103.56,103.12,103.21,85077.0,96.692,96.7855,96.3742,96.4584,85077.0
2022-06-13 15:10:00,103.21,103.61,102.95,103.14,152262.0,96.4584,96.8322,96.2154,96.3929,152262.0
2022-06-13 15:20:00,103.15,103.34,102.71,102.72,104217.0,96.4023,96.5799,95.9911,96.0004,104217.0
2022-06-13 15:30:00,102.72,102.89,102.37,102.55,184057.0,96.0004,96.1593,95.6733,95.8415,184057.0
2022-06-13 15:40:00,102.55,102.58,102.03,102.34,267702.0,95.8415,95.8696,95.3556,95.6453,267702.0
2022-06-13 15:50:00,102.33,102.39,101.76,102.17,471093.0,95.6359,95.692,95.1032,95.4864,471093.0
2022-06-14 09:30:00,104.7,105.69,104.05,105.07,349424.0,97.8509,98.7761,97.2434,98.1967,349424.0
2022-06-14 09:40:00,105.08,105.81,104.45,105.43,171841.0,98.206,98.8883,97.6172,98.5331,171841.0
2022-06-14 09:50:00,105.39,106.47,105.19,106.33,135927.0,98.4958,99.5051,98.3088,99.3743,135927.0
2022-06-14 10:00:00,106.34,106.75,106.11,106.44,124939.0,99.3836,99.7668,99.1687,99.4771,124939.0
2022-06-14 10:10:00,106.4,106.4,105.79,105.86,105899.0,99.4397,99.4397,98.8696,98.935,105899.0
2022-06-14 10:20:00,105.83,106.37,105.58,106.17,108058.0,98.907,99.4116,98.6733,99.2247,108058.0
2022-06-14 10:30:00,106.18,106.56,105.91,105.97,115924.0,99.2341,99.5892,98.9817,99.0378,115924.0
2022-06-14 10:40:00,105.95,105.98,105.39,105.88,102563.0,99.0191,99.0472,98.4958,98.9537,102563.0
2022-06-14 10:50:00,105.89,106.49,105.86,106.15,109356.0,98.963,99.5238,98.935,99.206,109356.0
2022-06-14 11:00:00,106.15,106.49,105.71,105.71,92073.0,99.206,99.5238,98.7948,98.7948,92073.0
2022-06-14 11:10:00,105.69,105.8,105.18,105.18,81320.0,98.7761,98.8789,98.2995,98.2995,81320.0
2022-06-14 11:20:00,105.17,105.82,105.03,105.4,94637.0,98.2901,98.8976,98.1593,98.5051,94637.0
2022-06-14 11:30:00,105.39,105.55,105.18,105.3,83440.0,98.4958,98.6453,98.2995,98.4116,83440.0
2022-06-14 11:40:00,105.3,105.52,104.83,104.89,234549.0,98.4116,98.6172,97.9724,98.0285,234549.0
2022-06-14 11:50:00,104.89,105.34,104.76,105.27,185703.0,98.0285,98.449,97.907,98.3836,185703.0
2022-06-14 12:00:00,105.26,105.27,104.72,104.97,97663.0,98.3743,98.3836,97.8696,98.1032,97663.0
2022-06-14 12:10:00,105.0,105.2,104.67,105.13,78146.0,98.1313,98.3182,97.8229,98.2528,78146.0
2022-06-14 12:20:00,105.14,105.23,104.72,104.82,60634.0,98.2621,98.3462,97.8696,97.963,60634.0
2022-06-14 12:30:00,104.81,104.85,104.18,104.23,79005.0,97.9537,97.9911,97.3649,97.4116,79005.0
2022-06-14 12:40:00,104.23,104.38,104.1,104.19,94221.0,97.4116,97.5518,97.2901,97.3743,94221.0
2022-06-14 12:50:00,104.17,104.64,104.02,104.48,86729.0,97.3556,97.7948,97.2154,97.6453,86729.0
2022-06-14 13:00:00,104.48,104.69,104.28,104.34,73949.0,97.6453,97.8415,97.4584,97.5144,73949.0
2022-06-14 13:10:00,104.33,104.33,103.62,104.07,117324.0,97.5051,97.5051,96.8415,97.2621,117324.0
2022-06-14 13:20:00,104.08,104.25,103.21,103.26,105838.0,97.2714,97.4303,96.4584,96.5051,105838.0
2022-06-14 13:30:00,103.25,103.38,102.87,102.97,97895.0,96.4957,96.6172,96.1406,96.2341,97895.0
2022-06-14 13:40:00,102.97,102.97,102.4,102.63,109414.0,96.2341,96.2341,95.7013,95.9163,109414.0
2022-06-14 13:50:00,102.64,103.39,102.56,103.23,118589.0,95.9256,96.6266,95.8509,96.4771,118589.0
2022-06-14 14:00:00,103.23,103.69,103.18,103.52,79255.0,96.4771,96.907,96.4303,96.7481,79255.0
2022-06-14 14:10:00,103.5,103.5,102.84,103.0,115638.0,96.7294,96.7294,96.1126,96.2621,115638.0
2022-06-14 14:20:00,102.98,103.18,102.57,102.6,88687.0,96.2434,96.4303,95.8602,95.8883,88687.0
2022-06-14 14:30:00,102.59,102.69,102.2,102.63,93462.0,95.8789,95.9724,95.5144,95.9163,93462.0
2022-06-14 14:40:00,102.62,102.65,102.06,102.1,93449.0,95.907,95.935,95.3836,95.421,93449.0
2022-06-14 14:50:00,102.09,102.37,101.92,102.17,124728.0,95.4116,95.6733,95.2527,95.4864,124728.0
2022-06-14 15:00:00,102.18,102.26,101.79,101.8,139417.0,95.4957,95.5705,95.1313,95.1406,139417.0
2022-06-14 15:10:00,101.78,101.81,101.21,101.43,153672.0,95.1219,95.1499,94.5892,94.7948,153672.0
2022-06-14 15:20:00,101.43,102.13,101.43,102.09,144061.0,94.7948,95.449,94.7948,95.4116,144061.0
2022-06-14 15:30:00,102.08,102.69,102.06,102.57,187449.0,95.4023,95.9724,95.3836,95.8602,187449.0
2022-06-14 15:40:00,102.55,103.17,102.55,103.05,227931.0,95.8415,96.421,95.8415,96.3088,227931.0
2022-06-14 15:50:00,103.07,103.12,102.57,102.67,460766.0,96.3275,96.3742,95.8602,95.9537,460766.0
2022-06-15 09:30:00,102.98,103.28,102.27,102.52,221731.0,96.2434,96.5238,95.5799,95.8135,221731.0
2022-06-15 09:40:00,102.54,102.62,102.14,102.41,179008.0,95.8322,95.907,95.4584,95.7107,179008.0
2022-06-15 09:50:00,102.44,102.58,101.97,102.23,156076.0,95.7387,95.8696,95.2995,95.5425,156076.0
2022-06-15 10:00:00,102.23,102.38,101.72,101.79,147495.0,95.5425,95.6827,95.0658,95.1313,147495.0
2022-06-15 10:10:00,101.79,102.01,101.08,101.08,164028.0,95.1313,95.3369,94.4677,94.4677,164028.0
2022-06-15 10:20:00,101.08,101.33,100.98,101.14,146625.0,94.4677,94.7013,94.3742,94.5238,146625.0
2022-06-15 10:30:00,101.12,101.41,100.85,100.99,150822.0,94.5051,94.7761,94.2527,94.3836,150822.0
2022-06-15 10:40:00,100.99,100.99,100.22,100.31,179033.0,94.3836,94.3836,93.664,93.7481,179033.0
2022-06-15 10:50:00,100.33,100.48,99.73,99.99,230647.0,93.7668,93.9069,93.206,93.449,230647.0
2022-06-15 11:00:00,99.98,100.22,99.67,99.7,149189.0,93.4397,93.664,93.1499,93.178,149189.0
2022-06-15 11:10:00,99.7,100.1,99.69,99.87,101286.0,93.178,93.5518,93.1686,93.3369,101286.0
2022-06-15 11:20:00,99.88,99.98,99.69,99.91,83210.0,93.3462,93.4397,93.1686,93.3742,83210.0
2022-06-15 11:30:00,99.89,99.91,99.53,99.73,99109.0,93.3555,93.3742,93.0191,93.206,99109.0
2022-06-15 11:40:00,99.73,100.14,99.64,99.95,101098.0,93.206,93.5892,93.1219,93.4116,101098.0
2022-06-15 11:50:00,99.95,100.5,99.91,100.37,97679.0,93.4116,93.9256,93.3742,93.8041,97679.0
2022-06-15 12:00:00,100.35,100.45,100.07,100.2,52428.0,93.7855,93.8789,93.5238,93.6453,52428.0
2022-06-15 12:10:00,100.24,100.57,100.17,100.34,70523.0,93.6826,93.9911,93.6172,93.7761,70523.0
2022-06-15 12:20:00,100.34,100.53,100.21,100.48,64405.0,93.7761,93.9537,93.6546,93.9069,64405.0
2022-06-15 12:30:00,100.49,100.68,100.44,100.55,68470.0,93.9163,94.0939,93.8696,93.9724,68470.0
2022-06-15 12:40:00,100.56,100.56,100.1,100.26,67033.0,93.9817,93.9817,93.5518,93.7013,67033.0
2022-06-15 12:50:00,100.24,100.25,99.95,99.95,80349.0,93.6826,93.692,93.4116,93.4116,80349.0
2022-06-15 13:00:00,99.94,99.97,99.67,99.82,63662.0,93.4023,93.4303,93.1499,93.2901,63662.0
2022-06-15 13:10:00,99.8,100.08,99.73,99.75,60905.0,93.2714,93.5331,93.206,93.2247,60905.0
2022-06-15 13:20:00,99.75,100.04,99.66,100.0,82696.0,93.2247,93.4957,93.1406,93.4583,82696.0
2022-06-15 13:30:00,99.99,100.12,99.56,99.74,64208.0,93.449,93.5705,93.0471,93.2154,64208.0
2022-06-15 13:40:00,99.74,99.81,99.27,99.27,108830.0,93.2154,93.2808,92.7761,92.7761,108830.0
2022-06-15 13:50:00,99.27,99.59,99.08,99.41,192695.0,92.7761,93.0752,92.5985,92.9069,192695.0
2022-06-15 14:00:00,99.47,100.1,98.11,98.72,298439.0,92.963,93.5518,91.692,92.2621,298439.0
2022-06-15 14:10:00,98.75,98.98,98.15,98.59,208710.0,92.2901,92.5051,91.7294,92.1406,208710.0
2022-06-15 14:20:00,98.55,99.03,97.85,97.87,198844.0,92.1032,92.5518,91.449,91.4677,198844.0
2022-06-15 14:30:00,97.86,98.53,96.84,98.23,362142.0,91.4583,92.0845,90.5051,91.8041,362142.0
2022-06-15 14:40:00,98.21,99.7,98.04,98.85,269193.0,91.7854,93.178,91.6266,92.3836,269193.0
2022-06-15 14:50:00,98.83,99.01,97.71,98.14,189943.0,92.3649,92.5331,91.3182,91.72,189943.0
2022-06-15 15:00:00,98.13,98.92,98.1,98.87,180192.0,91.7107,92.449,91.6826,92.4023,180192.0
2022-06-15 15:10:00,98.84,99.1,98.26,98.52,174255.0,92.3742,92.6172,91.8322,92.0752,174255.0
2022-06-15 15:20:00,98.53,99.33,98.52,99.3,204526.0,92.0845,92.8322,92.0752,92.8041,204526.0
2022-06-15 15:30:00,99.28,99.65,99.14,99.32,263595.0,92.7854,93.1312,92.6546,92.8228,263595.0
2022-06-15 15:40:00,99.31,99.47,98.86,99.33,431720.0,92.8135,92.963,92.3929,92.8322,431720.0
2022-06-15 15:50:00,99.34,99.36,98.56,98.88,714414.0,92.8415,92.8602,92.1125,92.4116,714414.0
2022-06-16 09:30:00,96.54,97.57,95.64,95.75,448310.0,90.2247,91.1873,89.3836,89.4864,448310.0
2022-06-16 09:40:00,95.79,96.45,95.48,96.39,188645.0,89.5238,90.1406,89.234,90.0845,188645.0
2022-06-16 09:50:00,96.4,96.56,95.76,95.85,174077.0,90.0938,90.2434,89.4957,89.5798,174077.0
2022-06-16 10:00:00,95.85,96.45,94.94,95.14,267899.0,89.5798,90.1406,88.7294,88.9163,267899.0
2022-06-16 10:10:00,95.11,95.14,94.42,94.83,251296.0,88.8882,88.9163,88.2434,88.6266,251296.0
2022-06-16 10:20:00,94.83,95.47,94.82,95.31,230498.0,88.6266,89.2247,88.6172,89.0752,230498.0
2022-06-16 10:30:00,95.3,95.43,94.98,95.12,180156.0,89.0658,89.1873,88.7667,88.8976,180156.0
2022-06-16 10:40:00,95.13,95.33,94.51,94.51,196877.0,88.9069,89.0938,88.3275,88.3275,196877.0
2022-06-16 10:50:00,94.5,94.53,93.92,93.98,181505.0,88.3181,88.3462,87.7761,87.8322,181505.0
2022-06-16 11:00:00,93.99,94.24,93.77,93.91,203435.0,87.8415,88.0751,87.6359,87.7667,203435.0
2022-06-16 11:10:00,93.93,94.37,93.75,93.8,196777.0,87.7854,88.1966,87.6172,87.6639,196777.0
2022-06-16 11:20:00,93.82,94.55,93.81,94.39,181620.0,87.6826,88.3649,87.6733,88.2153,181620.0
2022-06-16 11:30:00,94.41,94.64,94.14,94.59,130488.0,88.234,88.449,87.9817,88.4023,130488.0
2022-06-16 11:40:00,94.6,94.67,94.08,94.67,141701.0,88.4116,88.477,87.9256,88.477,141701.0
2022-06-16 11:50:00,94.71,94.89,94.45,94.52,129747.0,88.5144,88.6826,88.2714,88.3368,129747.0
2022-06-16 12:00:00,94.53,94.55,93.89,93.93,100506.0,88.3462,88.3649,87.748,87.7854,100506.0
2022-06-16 12:10:00,93.91,94.04,93.61,93.72,129078.0,87.7667,87.8882,87.4864,87.5892,129078.0
2022-06-16 12:20:00,93.7,93.7,93.07,93.41,161705.0,87.5705,87.5705,86.9817,87.2994,161705.0
2022-06-16 12:30:00,93.4,93.55,93.11,93.29,141254.0,87.2901,87.4303,87.0191,87.1873,141254.0
2022-06-16 12:40:00,93.26,93.65,93.05,93.59,156776.0,87.1593,87.5237,86.963,87.4677,156776.0
2022-06-16 12:50:00,93.59,93.96,93.35,93.58,187666.0,87.4677,87.8135,87.2434,87.4583,187666.0
2022-06-16 13:00:00,93.59,94.07,93.46,93.99,116550.0,87.4677,87.9163,87.3462,87.8415,116550.0
2022-06-16 13:10:00,94.0,94.01,93.57,93.57,125893.0,87.8508,87.8602,87.449,87.449,125893.0
2022-06-16 13:20:00,93.57,93.83,93.22,93.57,152652.0,87.449,87.692,87.1219,87.449,152652.0
2022-06-16 13:30:00,93.55,94.0,93.48,93.58,156012.0,87.4303,87.8508,87.3649,87.4583,156012.0
2022-06-16 13:40:00,93.57,93.62,92.93,93.04,105769.0,87.449,87.4957,86.8508,86.9536,105769.0
2022-06-16 13:50:00,93.05,93.13,92.5,92.52,120184.0,86.963,87.0378,86.449,86.4677,120184.0
2022-06-16 14:00:00,92.53,92.58,92.03,92.21,132683.0,86.477,86.5237,86.0097,86.1779,132683.0
2022-06-16 14:10:00,92.2,92.42,91.87,92.0,153871.0,86.1686,86.3742,85.8602,85.9817,153871.0
2022-06-16 14:20:00,91.97,92.03,91.39,91.54,165074.0,85.9536,86.0097,85.4116,85.5518,165074.0
2022-06-16 14:30:00,91.53,91.73,91.27,91.54,188816.0,85.5424,85.7293,85.2994,85.5518,188816.0
2022-06-16 14:40:00,91.54,92.02,91.3,91.33,203764.0,85.5518,86.0004,85.3275,85.3555,203764.0
2022-06-16 14:50:00,91.36,91.57,91.21,91.57,148880.0,85.3835,85.5798,85.2434,85.5798,148880.0
2022-06-16 15:00:00,91.58,92.3,91.54,92.29,220824.0,85.5892,86.2621,85.5518,86.2527,220824.0
2022-06-16 15:10:00,92.29,92.47,91.85,92.09,148527.0,86.2527,86.4209,85.8415,86.0658,148527.0
2022-06-16 15:20:00,92.1,92.27,91.82,92.02,206567.0,86.0751,86.234,85.8135,86.0004,206567.0
2022-06-16 15:30:00,92.01,92.19,91.6,92.17,287660.0,85.991,86.1593,85.6078,86.1406,287660.0
2022-06-16 15:40:00,92.19,92.44,91.87,91.94,528512.0,86.1593,86.3929,85.8602,85.9256,528512.0
2022-06-16 15:50:00,91.95,92.07,91.69,91.91,1009899.0,85.935,86.0471,85.692,85.8976,1009899.0
2022-06-17 09:30:00,91.74,92.46,90.77,90.85,1152592.0,85.7387,86.4116,84.8321,84.9069,1152592.0
2022-06-17 09:40:00,90.91,91.97,90.84,91.75,242003.0,84.963,85.9536,84.8976,85.748,242003.0
2022-06-17 09:50:00,91.74,92.16,91.54,91.69,211100.0,85.7387,86.1312,85.5518,85.692,211100.0
2022-06-17 10:00:00,91.72,91.83,90.96,91.03,156814.0,85.72,85.8228,85.0097,85.0751,156814.0
2022-06-17 10:10:00,91.09,91.2,89.37,89.52,243157.0,85.1312,85.234,83.5237,83.6639,243157.0
2022-06-17 10:20:00,89.54,89.54,88.74,89.04,263339.0,83.6826,83.6826,82.9349,83.2153,263339.0
2022-06-17 10:30:00,89.02,89.26,88.39,88.6,216347.0,83.1966,83.4209,82.6078,82.8041,216347.0
2022-06-17 10:40:00,88.63,88.63,87.36,87.5,305761.0,82.8321,82.8321,81.6452,81.7761,305761.0
2022-06-17 10:50:00,87.5,87.87,87.08,87.7,251441.0,81.7761,82.1219,81.3835,81.963,251441.0
2022-06-17 11:00:00,87.71,87.85,87.18,87.38,285269.0,81.9723,82.1032,81.477,81.6639,285269.0
2022-06-17 11:10:00,87.35,87.36,86.2,86.86,261032.0,81.6359,81.6452,80.5611,81.1779,261032.0
2022-06-17 11:20:00,86.87,86.95,86.04,86.52,260270.0,81.1873,81.262,80.4116,80.8602,260270.0
2022-06-17 11:30:00,86.52,87.12,86.47,87.05,188909.0,80.8602,81.4209,80.8134,81.3555,188909.0
2022-06-17 11:40:00,87.07,87.83,87.07,87.52,204111.0,81.3742,82.0845,81.3742,81.7947,204111.0
2022-06-17 11:50:00,87.49,87.63,86.91,87.07,151814.0,81.7667,81.8976,81.2247,81.3742,151814.0
2022-06-17 12:00:00,87.06,87.35,86.81,87.35,130460.0,81.3648,81.6359,81.1312,81.6359,130460.0
2022-06-17 12:10:00,87.36,87.8,87.09,87.21,198576.0,81.6452,82.0564,81.3929,81.505,198576.0
2022-06-17 12:20:00,87.2,87.69,87.08,87.63,162859.0,81.4957,81.9536,81.3835,81.8976,162859.0
2022-06-17 12:30:00,87.62,87.65,86.66,86.77,137408.0,81.8882,81.9162,80.991,81.0938,137408.0
2022-06-17 12:40:00,86.76,87.01,86.4,86.63,168307.0,81.0845,81.3181,80.748,80.963,168307.0
2022-06-17 12:50:00,86.64,86.79,85.63,86.22,239935.0,80.9723,81.1125,80.0284,80.5798,239935.0
2022-06-17 13:00:00,86.22,87.16,86.02,87.11,178864.0,80.5798,81.4583,80.3929,81.4116,178864.0
2022-06-17 13:10:00,87.13,87.13,86.58,86.87,136148.0,81.4303,81.4303,80.9162,81.1873,136148.0
2022-06-17 13:20:00,86.86,86.86,86.03,86.24,183210.0,81.1779,81.1779,80.4022,80.5985,183210.0
2022-06-17 13:30:00,86.26,86.48,85.97,86.09,138237.0,80.6172,80.8228,80.3461,80.4583,138237.0
2022-06-17 13:40:00,86.1,86.82,86.08,86.61,140771.0,80.4676,81.1405,80.4489,80.9443,140771.0
2022-06-17 13:50:00,86.62,86.73,86.33,86.73,126470.0,80.9536,81.0564,80.6826,81.0564,126470.0
2022-06-17 14:00:00,86.74,87.13,86.54,87.06,198441.0,81.0658,81.4303,80.8789,81.3648,198441.0
2022-06-17 14:10:00,87.07,88.1,87.04,87.95,216790.0,81.3742,82.3368,81.3461,82.1966,216790.0
2022-06-17 14:20:00,87.96,88.2,87.72,87.73,157803.0,82.206,82.4303,81.9817,81.991,157803.0
2022-06-17 14:30:00,87.72,87.99,87.45,87.99,152572.0,81.9817,82.234,81.7293,82.234,152572.0
2022-06-17 14:40:00,88.0,88.07,87.25,87.32,166488.0,82.2433,82.3088,81.5424,81.6078,166488.0
2022-06-17 14:50:00,87.32,87.66,87.16,87.66,160140.0,81.6078,81.9256,81.4583,81.9256,160140.0
2022-06-17 15:00:00,87.67,87.92,87.55,87.63,298989.0,81.9349,82.1686,81.8228,81.8976,298989.0
2022-06-17 15:10:00,87.63,87.64,87.19,87.45,240206.0,81.8976,81.9069,81.4863,81.7293,240206.0
2022-06-17 15:20:00,87.45,88.16,87.44,88.05,252858.0,81.7293,82.3929,81.72,82.2901,252858.0
2022-06-17 15:30:00,88.05,88.09,87.53,87.89,441993.0,82.2901,82.3275,81.8041,82.1405,441993.0
2022-06-17 15:40:00,87.89,88.27,87.7,87.81,664469.0,82.1405,82.4957,81.963,82.0658,664469.0
2022-06-17 15:50:00,87.76,87.81,87.12,87.27,1060738.0,82.019,82.0658,81.4209,81.5611,1060738.0
2022-06-21 09:30:00,89.98,90.44,89.51,90.29,397527.0,84.0938,84.5237,83.6546,84.3835,397527.0
2022-06-21 09:40:00,90.3,91.03,90.18,90.74,183927.0,84.3929,85.0751,84.2807,84.8041,183927.0
2022-06-21 09:50:00,90.77,91.35,90.67,91.08,202947.0,84.8321,85.3742,84.7387,85.1219,202947.0
2022-06-21 10:00:00,91.09,92.11,90.96,91.74,209155.0,85.1312,86.0845,85.0097,85.7387,209155.0
2022-06-21 10:10:00,91.78,92.0,91.54,91.78,131856.0,85.7761,85.9817,85.5518,85.7761,131856.0
2022-06-21 10:20:00,91.76,92.08,91.58,91.98,160655.0,85.7574,86.0564,85.5892,85.963,160655.0
2022-06-21 10:30:00,91.98,92.62,91.97,92.41,224690.0,85.963,86.5611,85.9536,86.3649,224690.0
2022-06-21 10:40:00,92.41,92.83,92.39,92.79,132999.0,86.3649,86.7574,86.3462,86.72,132999.0
2022-06-21 10:50:00,92.79,92.86,92.58,92.61,102540.0,86.72,86.7854,86.5237,86.5518,102540.0
2022-06-21 11:00:00,92.62,92.7,91.98,91.98,119840.0,86.5611,86.6359,85.963,85.963,119840.0
2022-06-21 11:10:00,91.98,91.99,91.35,91.9,164318.0,85.963,85.9723,85.3742,85.8882,164318.0
2022-06-21 11:20:00,91.9,92.07,91.58,91.61,107157.0,85.8882,86.0471,85.5892,85.6172,107157.0
2022-06-21 11:30:00,91.62,91.82,91.16,91.2,102980.0,85.6265,85.8135,85.1966,85.234,102980.0
2022-06-21 11:40:00,91.21,91.22,90.63,90.71,130535.0,85.2434,85.2527,84.7013,84.7761,130535.0
2022-06-21 11:50:00,90.72,90.77,90.32,90.55,95465.0,84.7854,84.8321,84.4116,84.6265,95465.0
2022-06-21 12:00:00,90.53,90.63,90.28,90.34,88004.0,84.6078,84.7013,84.3742,84.4303,88004.0
2022-06-21 12:10:00,90.37,90.79,90.14,90.73,127811.0,84.4583,84.8508,84.2434,84.7948,127811.0
2022-06-21 12:20:00,90.74,91.43,90.73,91.4,94127.0,84.8041,85.449,84.7948,85.4209,94127.0
2022-06-21 12:30:00,91.42,91.54,91.16,91.44,63242.0,85.4396,85.5518,85.1966,85.4583,63242.0
2022-06-21 12:40:00,91.43,91.92,91.27,91.84,82310.0,85.449,85.9069,85.2994,85.8321,82310.0
2022-06-21 12:50:00,91.83,92.29,91.8,92.28,76656.0,85.8228,86.2527,85.7948,86.2434,76656.0
2022-06-21 13:00:00,92.28,92.28,91.74,91.9,80220.0,86.2434,86.2434,85.7387,85.8882,80220.0
2022-06-21 13:10:00,91.88,91.99,91.75,91.8,68218.0,85.8695,85.9723,85.748,85.7948,68218.0
2022-06-21 13:20:00,91.82,91.82,91.47,91.56,88514.0,85.8135,85.8135,85.4864,85.5705,88514.0
2022-06-21 13:30:00,91.56,91.78,91.46,91.47,102733.0,85.5705,85.7761,85.477,85.4864,102733.0
2022-06-21 13:40:00,91.46,91.48,91.25,91.27,62038.0,85.477,85.4957,85.2807,85.2994,62038.0
2022-06-21 13:50:00,91.27,91.52,91.24,91.48,74897.0,85.2994,85.5331,85.2714,85.4957,74897.0
2022-06-21 14:00:00,91.48,91.79,91.35,91.57,81135.0,85.4957,85.7854,85.3742,85.5798,81135.0
2022-06-21 14:10:00,91.6,91.64,91.29,91.31,67345.0,85.6078,85.6452,85.3181,85.3368,67345.0
2022-06-21 14:20:00,91.31,91.44,91.18,91.41,84707.0,85.3368,85.4583,85.2153,85.4303,84707.0
2022-06-21 14:30:00,91.4,91.48,91.1,91.18,71471.0,85.4209,85.4957,85.1406,85.2153,71471.0
2022-06-21 14:40:00,91.19,91.36,91.14,91.27,69924.0,85.2247,85.3835,85.1779,85.2994,69924.0
2022-06-21 14:50:00,91.25,91.66,91.25,91.59,70004.0,85.2807,85.6639,85.2807,85.5985,70004.0
2022-06-21 15:00:00,91.59,91.9,91.55,91.81,94903.0,85.5985,85.8882,85.5611,85.8041,94903.0
2022-06-21 15:10:00,91.82,91.83,91.6,91.67,89088.0,85.8135,85.8228,85.6078,85.6733,89088.0
2022-06-21 15:20:00,91.67,91.86,91.65,91.85,134198.0,85.6733,85.8508,85.6546,85.8415,134198.0
2022-06-21 15:30:00,91.86,92.03,91.73,91.87,224488.0,85.8508,86.0097,85.7293,85.8602,224488.0
2022-06-21 15:40:00,91.87,91.89,91.52,91.53,272300.0,85.8602,85.8789,85.5331,85.5424,272300.0
2022-06-21 15:50:00,91.54,91.73,91.3,91.36,484884.0,85.5518,85.7293,85.3275,85.3835,484884.0
2022-06-22 09:30:00,87.63,89.02,87.44,88.44,320264.0,81.8976,83.1966,81.72,82.6546,320264.0
2022-06-22 09:40:00,88.33,89.27,88.09,88.69,165484.0,82.5518,83.4303,82.3275,82.8882,165484.0
2022-06-22 09:50:00,88.64,89.36,88.01,89.06,116129.0,82.8415,83.5144,82.2527,83.234,116129.0
2022-06-22 10:00:00,89.06,89.76,88.76,89.6,150649.0,83.234,83.8882,82.9536,83.7387,150649.0
2022-06-22 10:10:00,89.6,90.55,89.56,90.27,178769.0,83.7387,84.6265,83.7013,84.3649,178769.0
2022-06-22 10:20:00,90.33,90.65,90.19,90.49,101637.0,84.4209,84.72,84.2901,84.5705,101637.0
2022-06-22 10:30:00,90.5,91.12,90.17,90.99,207916.0,84.5798,85.1592,84.2714,85.0378,207916.0
2022-06-22 10:40:00,90.99,90.99,90.32,90.35,130540.0,85.0378,85.0378,84.4116,84.4396,130540.0
2022-06-22 10:50:00,90.32,90.61,89.84,90.08,167847.0,84.4116,84.6826,83.963,84.1873,167847.0
2022-06-22 11:00:00,90.09,90.09,89.36,89.81,97574.0,84.1966,84.1966,83.5144,83.9349,97574.0
2022-06-22 11:10:00,89.77,89.86,89.39,89.69,105722.0,83.8976,83.9817,83.5424,83.8228,105722.0
2022-06-22 11:20:00,89.66,90.11,89.43,89.97,107707.0,83.7948,84.2153,83.5798,84.0845,107707.0
2022-06-22 11:30:00,89.98,90.33,89.96,90.17,59678.0,84.0938,84.4209,84.0751,84.2714,59678.0
2022-06-22 11:40:00,90.17,90.17,89.68,89.75,97072.0,84.2714,84.2714,83.8134,83.8789,97072.0
2022-06-22 11:50:00,89.75,89.83,89.21,89.22,62550.0,83.8789,83.9536,83.3742,83.3835,62550.0
2022-06-22 12:00:00,89.21,89.69,89.08,89.17,76912.0,83.3742,83.8228,83.2527,83.3368,76912.0
2022-06-22 12:10:00,89.17,89.31,89.1,89.14,63548.0,83.3368,83.4677,83.2714,83.3088,63548.0
2022-06-22 12:20:00,89.13,89.51,89.03,89.44,75664.0,83.2994,83.6546,83.206,83.5891,75664.0
2022-06-22 12:30:00,89.43,89.45,88.94,88.97,86646.0,83.5798,83.5985,83.1219,83.1499,86646.0
2022-06-22 12:40:00,88.98,89.18,88.87,89.13,87479.0,83.1592,83.3462,83.0564,83.2994,87479.0
2022-06-22 12:50:00,89.15,89.18,88.84,89.14,65994.0,83.3181,83.3462,83.0284,83.3088,65994.0
2022-06-22 13:00:00,89.13,89.22,88.9,89.16,59675.0,83.2994,83.3835,83.0845,83.3275,59675.0
2022-06-22 13:10:00,89.18,89.7,89.18,89.69,48445.0,83.3462,83.8321,83.3462,83.8228,48445.0
2022-06-22 13:20:00,89.71,90.15,89.71,90.03,69204.0,83.8415,84.2527,83.8415,84.1406,69204.0
2022-06-22 13:30:00,90.05,90.05,89.52,89.64,81743.0,84.1592,84.1592,83.6639,83.7761,81743.0
2022-06-22 13:40:00,89.63,90.29,89.58,90.24,61178.0,83.7667,84.3835,83.72,84.3368,61178.0
2022-06-22 13:50:00,90.23,90.44,90.11,90.44,73788.0,84.3275,84.5237,84.2153,84.5237,73788.0
2022-06-22 14:00:00,90.46,90.83,90.29,90.83,92442.0,84.5424,84.8882,84.3835,84.8882,92442.0
2022-06-22 14:10:00,90.83,91.07,90.78,90.96,105286.0,84.8882,85.1125,84.8415,85.0097,105286.0
2022-06-22 14:20:00,90.97,90.99,90.24,90.25,71331.0,85.0191,85.0378,84.3368,84.3462,71331.0
2022-06-22 14:30:00,90.24,90.36,90.03,90.12,55077.0,84.3368,84.449,84.1406,84.2247,55077.0
2022-06-22 14:40:00,90.11,90.15,89.82,89.87,63795.0,84.2153,84.2527,83.9443,83.991,63795.0
2022-06-22 14:50:00,89.86,90.12,89.76,90.03,82471.0,83.9817,84.2247,83.8882,84.1406,82471.0
2022-06-22 15:00:00,90.05,90.05,89.77,89.84,74734.0,84.1592,84.1592,83.8976,83.963,74734.0
2022-06-22 15:10:00,89.83,89.88,89.6,89.74,67373.0,83.9536,84.0004,83.7387,83.8695,67373.0
2022-06-22 15:20:00,89.77,90.06,89.75,89.79,82105.0,83.8976,84.1686,83.8789,83.9163,82105.0
2022-06-22 15:30:00,89.8,89.84,89.6,89.65,185508.0,83.9256,83.963,83.7387,83.7854,185508.0
2022-06-22 15:40:00,89.64,90.03,89.6,89.72,278293.0,83.7761,84.1406,83.7387,83.8508,278293.0
2022-06-22 15:50:00,89.67,89.73,88.99,89.04,546087.0,83.8041,83.8602,83.1686,83.2153,546087.0
2022-06-23 09:30:00,90.22,90.48,88.88,89.15,237870.0,84.3181,84.5611,83.0658,83.3181,237870.0
2022-06-23 09:40:00,89.15,89.21,88.17,88.2,126021.0,83.3181,83.3742,82.4022,82.4303,126021.0
2022-06-23 09:50:00,88.17,88.3,87.35,88.09,176072.0,82.4022,82.5237,81.6359,82.3275,176072.0
2022-06-23 10:00:00,88.05,88.37,87.34,87.46,119496.0,82.2901,82.5891,81.6265,81.7387,119496.0
2022-06-23 10:10:00,87.5,87.72,87.32,87.67,97788.0,81.7761,81.9817,81.6078,81.9349,97788.0
2022-06-23 10:20:00,87.65,88.0,87.59,87.75,99378.0,81.9162,82.2433,81.8602,82.0097,99378.0
2022-06-23 10:30:00,87.78,87.81,87.26,87.53,131732.0,82.0377,82.0658,81.5518,81.8041,131732.0
2022-06-23 10:40:00,87.54,87.68,86.97,87.17,153397.0,81.8134,81.9443,81.2807,81.4676,153397.0
2022-06-23 10:50:00,87.17,87.4,86.95,87.05,81645.0,81.4676,81.6826,81.262,81.3555,81645.0
2022-06-23 11:00:00,87.07,87.14,86.31,86.7,161642.0,81.3742,81.4396,80.6639,81.0284,161642.0
2022-06-23 11:10:00,86.72,86.72,85.86,85.94,226812.0,81.0471,81.0471,80.2433,80.3181,226812.0
2022-06-23 11:20:00,85.93,85.94,85.26,85.71,165913.0,80.3088,80.3181,79.6826,80.1031,165913.0
2022-06-23 11:30:00,85.71,85.77,84.85,84.86,188174.0,80.1031,80.1592,79.2994,79.3088,188174.0
2022-06-23 11:40:00,84.84,85.43,84.81,85.29,111852.0,79.2901,79.8415,79.262,79.7106,111852.0
2022-06-23 11:50:00,85.28,85.34,84.58,84.63,118428.0,79.7013,79.7574,79.0471,79.0938,118428.0
2022-06-23 12:00:00,84.65,84.66,84.14,84.46,163269.0,79.1125,79.1218,78.6359,78.9349,163269.0
2022-06-23 12:10:00,84.49,84.82,84.34,84.76,97987.0,78.963,79.2714,78.8228,79.2153,97987.0
2022-06-23 12:20:00,84.76,84.94,84.21,84.24,136924.0,79.2153,79.3835,78.7013,78.7293,136924.0
2022-06-23 12:30:00,84.25,84.34,83.96,84.26,103445.0,78.7387,78.8228,78.4676,78.748,103445.0
2022-06-23 12:40:00,84.27,84.36,83.89,84.05,129762.0,78.7573,78.8415,78.4022,78.5517,129762.0
2022-06-23 12:50:00,84.02,84.28,83.94,84.01,76419.0,78.5237,78.7667,78.4489,78.5144,76419.0
2022-06-23 13:00:00,83.96,84.09,83.61,84.03,100912.0,78.4676,78.5891,78.1405,78.533,100912.0
2022-06-23 13:10:00,84.04,84.62,83.99,84.57,80645.0,78.5424,79.0845,78.4957,79.0377,80645.0
2022-06-23 13:20:00,84.58,84.75,84.05,84.05,110823.0,79.0471,79.2059,78.5517,78.5517,110823.0
2022-06-23 13:30:00,84.04,84.3,83.81,83.86,68123.0,78.5424,78.7854,78.3274,78.3742,68123.0
2022-06-23 13:40:00,83.88,84.1,83.6,84.1,117066.0,78.3929,78.5985,78.1312,78.5985,117066.0
2022-06-23 13:50:00,84.11,84.2,83.9,83.92,98021.0,78.6078,78.6919,78.4116,78.4302,98021.0
2022-06-23 14:00:00,83.91,83.97,83.61,83.77,73274.0,78.4209,78.477,78.1405,78.2901,73274.0
2022-06-23 14:10:00,83.79,83.88,83.64,83.84,82277.0,78.3087,78.3929,78.1686,78.3555,82277.0
2022-06-23 14:20:00,83.84,84.12,83.77,83.87,87594.0,78.3555,78.6172,78.2901,78.3835,87594.0
2022-06-23 14:30:00,83.86,84.22,83.81,83.91,90818.0,78.3742,78.7106,78.3274,78.4209,90818.0
2022-06-23 14:40:00,83.93,83.94,83.7,83.81,92288.0,78.4396,78.4489,78.2246,78.3274,92288.0
2022-06-23 14:50:00,83.82,83.86,83.66,83.79,81968.0,78.3368,78.3742,78.1873,78.3087,81968.0
2022-06-23 15:00:00,83.77,83.84,83.65,83.67,113375.0,78.2901,78.3555,78.1779,78.1966,113375.0
2022-06-23 15:10:00,83.67,84.23,83.63,84.23,178284.0,78.1966,78.72,78.1592,78.72,178284.0
2022-06-23 15:20:00,84.24,85.22,84.2,85.05,242631.0,78.7293,79.6452,78.6919,79.4863,242631.0
2022-06-23 15:30:00,85.0,85.35,84.95,84.97,200503.0,79.4396,79.7667,79.3929,79.4116,200503.0
2022-06-23 15:40:00,84.96,85.2,84.89,85.12,236661.0,79.4022,79.6265,79.3368,79.5517,236661.0
2022-06-23 15:50:00,85.09,85.11,84.37,84.64,421147.0,79.5237,79.5424,78.8508,79.1031,421147.0
2022-06-24 09:30:00,85.9,86.1,84.55,84.9,337214.0,80.2807,80.4676,79.019,79.3461,337214.0
2022-06-24 09:40:00,84.98,85.77,84.75,85.69,149638.0,79.4209,80.1592,79.2059,80.0845,149638.0
2022-06-24 09:50:00,85.71,85.76,85.21,85.6,106570.0,80.1031,80.1499,79.6359,80.0003,106570.0
2022-06-24 10:00:00,85.69,86.82,85.6,86.67,220436.0,80.0845,81.1405,80.0003,81.0004,220436.0
2022-06-24 10:10:00,86.67,87.21,86.48,87.2,115120.0,81.0004,81.505,80.8228,81.4957,115120.0
2022-06-24 10:20:00,87.21,87.93,87.11,87.41,149217.0,81.505,82.1779,81.4116,81.6919,149217.0
2022-06-24 10:30:00,87.42,87.73,87.35,87.46,131315.0,81.7013,81.991,81.6359,81.7387,131315.0
2022-06-24 10:40:00,87.49,87.68,87.46,87.6,72549.0,81.7667,81.9443,81.7387,81.8695,72549.0
2022-06-24 10:50:00,87.67,87.79,87.48,87.77,98079.0,81.9349,82.0471,81.7574,82.0284,98079.0
2022-06-24 11:00:00,87.78,88.0,87.67,87.83,100505.0,82.0377,82.2433,81.9349,82.0845,100505.0
2022-06-24 11:10:00,87.84,88.03,87.58,87.63,101791.0,82.0938,82.2714,81.8508,81.8976,101791.0
2022-06-24 11:20:00,87.63,87.84,87.51,87.78,81172.0,81.8976,82.0938,81.7854,82.0377,81172.0
2022-06-24 11:30:00,87.75,87.82,87.41,87.66,75697.0,82.0097,82.0751,81.6919,81.9256,75697.0
2022-06-24 11:40:00,87.64,87.66,87.13,87.15,84830.0,81.9069,81.9256,81.4303,81.449,84830.0
2022-06-24 11:50:00,87.13,87.4,87.09,87.17,73876.0,81.4303,81.6826,81.3929,81.4676,73876.0
2022-06-24 12:00:00,87.16,87.21,86.77,86.79,122747.0,81.4583,81.505,81.0938,81.1125,122747.0
2022-06-24 12:10:00,86.8,86.81,86.41,86.7,81267.0,81.1218,81.1312,80.7574,81.0284,81267.0
2022-06-24 12:20:00,86.7,86.75,86.16,86.25,79217.0,81.0284,81.0751,80.5237,80.6078,79217.0
2022-06-24 12:30:00,86.25,86.34,85.99,86.27,71782.0,80.6078,80.6919,80.3648,80.6265,71782.0
2022-06-24 12:40:00,86.28,86.45,86.21,86.33,86048.0,80.6359,80.7947,80.5704,80.6826,86048.0
2022-06-24 12:50:00,86.35,86.37,86.07,86.19,64398.0,80.7013,80.72,80.4396,80.5517,64398.0
2022-06-24 13:00:00,86.18,86.22,85.95,86.0,60579.0,80.5424,80.5798,80.3274,80.3742,60579.0
2022-06-24 13:10:00,86.0,86.2,85.69,85.69,78195.0,80.3742,80.5611,80.0845,80.0845,78195.0
2022-06-24 13:20:00,85.7,85.71,85.31,85.52,159813.0,80.0938,80.1031,79.7293,79.9256,159813.0
2022-06-24 13:30:00,85.51,85.55,85.25,85.26,98208.0,79.9162,79.9536,79.6732,79.6826,98208.0
2022-06-24 13:40:00,85.26,85.53,85.25,85.36,87782.0,79.6826,79.9349,79.6732,79.776,87782.0
2022-06-24 13:50:00,85.33,85.54,84.92,84.93,132647.0,79.748,79.9443,79.3648,79.3742,132647.0
2022-06-24 14:00:00,84.92,85.06,84.84,85.01,116137.0,79.3648,79.4957,79.2901,79.4489,116137.0
2022-06-24 14:10:00,85.02,85.39,85.01,85.39,86652.0,79.4583,79.8041,79.4489,79.8041,86652.0
2022-06-24 14:20:00,85.39,85.72,85.38,85.67,77227.0,79.8041,80.1125,79.7947,80.0658,77227.0
2022-06-24 14:30:00,85.66,85.87,85.63,85.68,94188.0,80.0564,80.2527,80.0284,80.0751,94188.0
2022-06-24 14:40:00,85.7,85.92,85.68,85.78,98249.0,80.0938,80.2994,80.0751,80.1686,98249.0
2022-06-24 14:50:00,85.77,85.78,85.46,85.6,100092.0,80.1592,80.1686,79.8695,80.0003,100092.0
2022-06-24 15:00:00,85.59,85.75,85.56,85.58,100166.0,79.991,80.1405,79.963,79.9817,100166.0
2022-06-24 15:10:00,85.58,85.65,85.44,85.54,205798.0,79.9817,80.0471,79.8508,79.9443,205798.0
2022-06-24 15:20:00,85.54,85.71,85.39,85.68,207112.0,79.9443,80.1031,79.8041,80.0751,207112.0
2022-06-24 15:30:00,85.67,86.01,85.62,85.98,221280.0,80.0658,80.3835,80.019,80.3555,221280.0
2022-06-24 15:40:00,85.97,86.11,85.82,85.9,370597.0,80.3461,80.477,80.206,80.2807,370597.0
2022-06-24 15:50:00,85.89,86.0,85.51,85.69,948139.0,80.2714,80.3742,79.9162,80.0845,948139.0
2022-06-27 09:30:00,87.27,87.36,86.07,86.84,174259.0,81.5611,81.6452,80.4396,81.1592,174259.0
2022-06-27 09:40:00,86.91,87.03,86.14,86.47,67054.0,81.2247,81.3368,80.505,80.8134,67054.0
2022-06-27 09:50:00,86.47,87.08,86.34,86.9,87907.0,80.8134,81.3835,80.6919,81.2153,87907.0
2022-06-27 10:00:00,86.89,87.69,86.77,86.99,134128.0,81.206,81.9536,81.0938,81.2994,134128.0
2022-06-27 10:10:00,87.0,87.36,86.84,87.33,102793.0,81.3088,81.6452,81.1592,81.6172,102793.0
2022-06-27 10:20:00,87.3,87.33,86.88,87.3,70233.0,81.5891,81.6172,81.1966,81.5891,70233.0
2022-06-27 10:30:00,87.27,87.86,87.24,87.76,77691.0,81.5611,82.1125,81.5331,82.019,77691.0
2022-06-27 10:40:00,87.75,88.0,87.54,87.89,113622.0,82.0097,82.2433,81.8134,82.1405,113622.0
2022-06-27 10:50:00,87.91,88.14,87.77,88.04,36900.0,82.1592,82.3742,82.0284,82.2807,36900.0
2022-06-27 11:00:00,88.07,88.39,88.03,88.1,56456.0,82.3088,82.6078,82.2714,82.3368,56456.0
2022-06-27 11:10:00,88.09,88.31,88.0,88.11,54155.0,82.3275,82.5331,82.2433,82.3462,54155.0
2022-06-27 11:20:00,88.07,88.17,87.9,87.97,74317.0,82.3088,82.4022,82.1499,82.2153,74317.0
2022-06-27 11:30:00,87.97,88.11,87.78,87.86,44458.0,82.2153,82.3462,82.0377,82.1125,44458.0
2022-06-27 11:40:00,87.85,87.99,87.6,87.73,34169.0,82.1032,82.234,81.8695,81.991,34169.0
2022-06-27 11:50:00,87.7,87.76,87.42,87.68,53613.0,81.963,82.019,81.7013,81.9443,53613.0
2022-06-27 12:00:00,87.63,87.68,87.26,87.27,35958.0,81.8976,81.9443,81.5518,81.5611,35958.0
2022-06-27 12:10:00,87.27,87.65,87.2,87.59,41671.0,81.5611,81.9162,81.4957,81.8602,41671.0
2022-06-27 12:20:00,87.59,87.82,87.51,87.57,74865.0,81.8602,82.0751,81.7854,81.8415,74865.0
2022-06-27 12:30:00,87.55,87.55,87.11,87.51,69576.0,81.8228,81.8228,81.4116,81.7854,69576.0
2022-06-27 12:40:00,87.51,87.76,87.45,87.75,57190.0,81.7854,82.019,81.7293,82.0097,57190.0
2022-06-27 12:50:00,87.73,87.9,87.72,87.89,34701.0,81.991,82.1499,81.9817,82.1405,34701.0
2022-06-27 13:00:00,87.89,87.99,87.74,87.87,38688.0,82.1405,82.234,82.0004,82.1219,38688.0
2022-06-27 13:10:00,87.87,88.07,87.8,88.02,47348.0,82.1219,82.3088,82.0564,82.262,47348.0
2022-06-27 13:20:00,88.02,88.13,87.9,88.09,52807.0,82.262,82.3648,82.1499,82.3275,52807.0
2022-06-27 13:30:00,88.08,88.08,87.76,87.88,32417.0,82.3181,82.3181,82.019,82.1312,32417.0
2022-06-27 13:40:00,87.89,87.93,87.33,87.51,68678.0,82.1405,82.1779,81.6172,81.7854,68678.0
2022-06-27 13:50:00,87.54,87.79,87.51,87.72,29649.0,81.8134,82.0471,81.7854,81.9817,29649.0
2022-06-27 14:00:00,87.74,87.96,87.59,87.81,50252.0,82.0004,82.206,81.8602,82.0658,50252.0
2022-06-27 14:10:00,87.81,88.11,87.81,88.03,55948.0,82.0658,82.3462,82.0658,82.2714,55948.0
2022-06-27 14:20:00,88.03,88.07,87.63,87.68,80275.0,82.2714,82.3088,81.8976,81.9443,80275.0
2022-06-27 14:30:00,87.67,87.77,87.52,87.71,91362.0,81.9349,82.0284,81.7947,81.9723,91362.0
2022-06-27 14:40:00,87.72,87.77,87.6,87.68,49800.0,81.9817,82.0284,81.8695,81.9443,49800.0
2022-06-27 14:50:00,87.64,87.79,87.52,87.56,73503.0,81.9069,82.0471,81.7947,81.8321,73503.0
2022-06-27 15:00:00,87.57,87.95,87.46,87.92,64859.0,81.8415,82.1966,81.7387,82.1686,64859.0
2022-06-27 15:10:00,87.92,88.33,87.92,88.28,72925.0,82.1686,82.5518,82.1686,82.505,72925.0
2022-06-27 15:20:00,88.27,88.58,88.1,88.44,48560.0,82.4957,82.7854,82.3368,82.6546,48560.0
2022-06-27 15:30:00,88.43,88.47,88.21,88.45,76969.0,82.6452,82.6826,82.4396,82.6639,76969.0
2022-06-27 15:40:00,88.45,88.45,88.11,88.18,162628.0,82.6639,82.6639,82.3462,82.4116,162628.0
2022-06-27 15:50:00,88.16,88.21,87.84,87.91,332668.0,82.3929,82.4396,82.0938,82.1592,332668.0
2022-06-28 09:30:00,89.52,90.34,89.4,89.89,204490.0,83.6639,84.4303,83.5518,84.0097,204490.0
2022-06-28 09:40:00,89.85,90.5,89.37,90.49,136075.0,83.9723,84.5798,83.5237,84.5705,136075.0
2022-06-28 09:50:00,90.52,90.97,90.33,90.86,107538.0,84.5985,85.0191,84.4209,84.9163,107538.0
2022-06-28 10:00:00,90.83,91.03,90.39,90.69,108776.0,84.8882,85.0751,84.477,84.7574,108776.0
2022-06-28 10:10:00,90.7,91.35,90.63,90.68,78080.0,84.7667,85.3742,84.7013,84.748,78080.0
2022-06-28 10:20:00,90.63,90.68,90.27,90.48,103393.0,84.7013,84.748,84.3649,84.5611,103393.0
2022-06-28 10:30:00,90.43,90.44,89.45,90.07,114585.0,84.5144,84.5237,83.5985,84.1779,114585.0
2022-06-28 10:40:00,90.05,90.16,89.44,89.6,65097.0,84.1592,84.262,83.5891,83.7387,65097.0
2022-06-28 10:50:00,89.61,90.08,89.6,89.98,80246.0,83.748,84.1873,83.7387,84.0938,80246.0
2022-06-28 11:00:00,90.01,90.5,89.97,90.13,65262.0,84.1219,84.5798,84.0845,84.234,65262.0
2022-06-28 11:10:00,90.14,90.37,89.77,89.78,31754.0,84.2434,84.4583,83.8976,83.9069,31754.0
2022-06-28 11:20:00,89.75,89.82,88.94,88.97,78902.0,83.8789,83.9443,83.1219,83.1499,78902.0
2022-06-28 11:30:00,88.95,89.17,88.8,88.81,77383.0,83.1312,83.3368,82.991,83.0004,77383.0
2022-06-28 11:40:00,88.84,88.84,88.44,88.78,48736.0,83.0284,83.0284,82.6546,82.9723,48736.0
2022-06-28 11:50:00,88.74,88.86,88.38,88.38,36460.0,82.9349,83.0471,82.5985,82.5985,36460.0
2022-06-28 12:00:00,88.36,88.36,87.88,88.22,61871.0,82.5798,82.5798,82.1312,82.449,61871.0
2022-06-28 12:10:00,88.2,88.61,88.2,88.33,43466.0,82.4303,82.8134,82.4303,82.5518,43466.0
2022-06-28 12:20:00,88.35,88.8,88.35,88.79,107136.0,82.5705,82.991,82.5705,82.9817,107136.0
2022-06-28 12:30:00,88.77,88.77,88.41,88.44,112434.0,82.963,82.963,82.6265,82.6546,112434.0
2022-06-28 12:40:00,88.4,88.64,88.28,88.33,75156.0,82.6172,82.8415,82.505,82.5518,75156.0
2022-06-28 12:50:00,88.35,88.41,88.11,88.16,167664.0,82.5705,82.6265,82.3462,82.3929,167664.0
2022-06-28 13:00:00,88.15,88.32,87.68,87.7,61766.0,82.3835,82.5424,81.9443,81.963,61766.0
2022-06-28 13:10:00,87.69,87.98,87.63,87.9,28263.0,81.9536,82.2247,81.8976,82.1499,28263.0
2022-06-28 13:20:00,87.9,88.13,87.75,88.13,24662.0,82.1499,82.3648,82.0097,82.3648,24662.0
2022-06-28 13:30:00,88.11,88.19,87.73,87.79,35107.0,82.3462,82.4209,81.991,82.0471,35107.0
2022-06-28 13:40:00,87.77,88.02,87.77,88.02,23575.0,82.0284,82.262,82.0284,82.262,23575.0
2022-06-28 13:50:00,88.0,88.15,87.87,88.15,30656.0,82.2433,82.3835,82.1219,82.3835,30656.0
2022-06-28 14:00:00,88.13,88.54,88.11,88.11,70104.0,82.3648,82.748,82.3462,82.3462,70104.0
2022-06-28 14:10:00,88.1,88.2,87.87,87.87,42536.0,82.3368,82.4303,82.1219,82.1219,42536.0
2022-06-28 14:20:00,87.84,88.21,87.79,88.12,40835.0,82.0938,82.4396,82.0471,82.3555,40835.0
2022-06-28 14:30:00,88.1,88.1,87.83,87.92,49646.0,82.3368,82.3368,82.0845,82.1686,49646.0
2022-06-28 14:40:00,87.93,88.57,87.92,88.55,38058.0,82.1779,82.7761,82.1686,82.7574,38058.0
2022-06-28 14:50:00,88.54,88.72,88.34,88.4,61404.0,82.748,82.9162,82.5611,82.6172,61404.0
2022-06-28 15:00:00,88.39,88.57,88.33,88.47,45856.0,82.6078,82.7761,82.5518,82.6826,45856.0
2022-06-28 15:10:00,88.49,88.65,88.39,88.62,40117.0,82.7013,82.8508,82.6078,82.8228,40117.0
2022-06-28 15:20:00,88.61,88.74,88.44,88.68,65128.0,82.8134,82.9349,82.6546,82.8789,65128.0
2022-06-28 15:30:00,88.67,88.78,88.54,88.77,100942.0,82.8695,82.9723,82.748,82.963,100942.0
2022-06-28 15:40:00,88.75,88.97,88.51,88.63,139987.0,82.9443,83.1499,82.72,82.8321,139987.0
2022-06-28 15:50:00,88.63,88.96,88.55,88.71,284445.0,82.8321,83.1405,82.7574,82.9069,284445.0
2022-06-29 09:30:00,89.71,90.3,88.29,88.39,191398.0,83.8415,84.3929,82.5144,82.6078,191398.0
2022-06-29 09:40:00,88.39,88.54,88.07,88.2,83274.0,82.6078,82.748,82.3088,82.4303,83274.0
2022-06-29 09:50:00,88.1,88.76,88.07,88.38,67409.0,82.3368,82.9536,82.3088,82.5985,67409.0
2022-06-29 10:00:00,88.34,88.65,87.93,87.99,84570.0,82.5611,82.8508,82.1779,82.234,84570.0
2022-06-29 10:10:00,88.0,88.04,87.19,87.29,82611.0,82.2433,82.2807,81.4863,81.5798,82611.0
2022-06-29 10:20:00,87.31,87.58,87.12,87.39,53367.0,81.5985,81.8508,81.4209,81.6733,53367.0
2022-06-29 10:30:00,87.39,87.53,86.69,87.0,90843.0,81.6733,81.8041,81.019,81.3088,90843.0
2022-06-29 10:40:00,86.99,86.99,85.98,86.2,85762.0,81.2994,81.2994,80.3555,80.5611,85762.0
2022-06-29 10:50:00,86.22,86.36,86.1,86.27,66657.0,80.5798,80.7106,80.4676,80.6265,66657.0
2022-06-29 11:00:00,86.23,86.3,85.5,85.8,80627.0,80.5891,80.6546,79.9069,80.1873,80627.0
2022-06-29 11:10:00,85.77,85.93,85.3,85.38,75184.0,80.1592,80.3088,79.72,79.7947,75184.0
2022-06-29 11:20:00,85.36,85.36,84.88,85.01,110094.0,79.776,79.776,79.3274,79.4489,110094.0
2022-06-29 11:30:00,85.03,85.55,84.84,85.4,66714.0,79.4676,79.9536,79.2901,79.8134,66714.0
2022-06-29 11:40:00,85.4,85.55,84.95,85.2,69125.0,79.8134,79.9536,79.3929,79.6265,69125.0
2022-06-29 11:50:00,85.16,85.43,85.1,85.39,46464.0,79.5891,79.8415,79.5331,79.8041,46464.0
2022-06-29 12:00:00,85.38,85.48,85.04,85.07,35717.0,79.7947,79.8882,79.477,79.505,35717.0
2022-06-29 12:10:00,85.08,85.13,84.82,84.99,41115.0,79.5144,79.5611,79.2714,79.4302,41115.0
2022-06-29 12:20:00,85.0,85.13,84.56,84.56,39275.0,79.4396,79.5611,79.0284,79.0284,39275.0
2022-06-29 12:30:00,84.55,84.83,84.38,84.83,102708.0,79.019,79.2807,78.8602,79.2807,102708.0
2022-06-29 12:40:00,84.81,84.97,84.76,84.81,45044.0,79.262,79.4116,79.2153,79.262,45044.0
2022-06-29 12:50:00,84.8,84.94,84.69,84.73,54327.0,79.2527,79.3835,79.1499,79.1873,54327.0
2022-06-29 13:00:00,84.7,84.71,84.31,84.65,75438.0,79.1592,79.1686,78.7947,79.1125,75438.0
2022-06-29 13:10:00,84.68,84.82,84.37,84.6,71487.0,79.1405,79.2714,78.8508,79.0658,71487.0
2022-06-29 13:20:00,84.61,84.74,84.45,84.73,42569.0,79.0751,79.1966,78.9256,79.1873,42569.0
2022-06-29 13:30:00,84.72,84.87,84.46,84.79,47680.0,79.1779,79.3181,78.9349,79.2433,47680.0
2022-06-29 13:40:00,84.77,84.87,84.67,84.76,41439.0,79.2246,79.3181,79.1312,79.2153,41439.0
2022-06-29 13:50:00,84.76,85.25,84.74,85.13,49821.0,79.2153,79.6732,79.1966,79.5611,49821.0
2022-06-29 14:00:00,85.13,85.38,85.07,85.13,51919.0,79.5611,79.7947,79.505,79.5611,51919.0
2022-06-29 14:10:00,85.08,85.26,85.04,85.22,56518.0,79.5144,79.6826,79.477,79.6452,56518.0
2022-06-29 14:20:00,85.2,85.21,84.96,85.02,50008.0,79.6265,79.6359,79.4022,79.4583,50008.0
2022-06-29 14:30:00,85.03,85.04,84.8,84.81,39067.0,79.4676,79.477,79.2527,79.262,39067.0
2022-06-29 14:40:00,84.8,84.8,84.5,84.67,58232.0,79.2527,79.2527,78.9723,79.1312,58232.0
2022-06-29 14:50:00,84.66,84.84,84.56,84.73,47239.0,79.1218,79.2901,79.0284,79.1873,47239.0
2022-06-29 15:00:00,84.73,84.78,84.53,84.71,55531.0,79.1873,79.234,79.0003,79.1686,55531.0
2022-06-29 15:10:00,84.67,84.95,84.57,84.8,69654.0,79.1312,79.3929,79.0377,79.2527,69654.0
2022-06-29 15:20:00,84.78,85.07,84.78,85.04,74423.0,79.234,79.505,79.234,79.477,74423.0
2022-06-29 15:30:00,85.06,85.06,84.59,84.68,125427.0,79.4957,79.4957,79.0564,79.1405,125427.0
2022-06-29 15:40:00,84.67,84.67,84.14,84.29,210537.0,79.1312,79.1312,78.6359,78.776,210537.0
2022-06-29 15:50:00,84.28,84.62,84.28,84.48,372198.0,78.7667,79.0845,78.7667,78.9536,372198.0
2022-06-30 09:30:00,83.09,83.88,82.82,83.1,253368.0,77.6545,78.3929,77.4022,77.6639,253368.0
2022-06-30 09:40:00,83.14,83.61,82.84,83.09,152680.0,77.7013,78.1405,77.4209,77.6545,152680.0
2022-06-30 09:50:00,83.07,83.58,82.9,83.53,143483.0,77.6358,78.1125,77.477,78.0658,143483.0
2022-06-30 10:00:00,83.52,84.26,83.22,83.89,94992.0,78.0564,78.748,77.776,78.4022,94992.0
2022-06-30 10:10:00,83.91,84.49,83.65,83.73,86057.0,78.4209,78.963,78.1779,78.2527,86057.0
2022-06-30 10:20:00,83.66,83.66,83.23,83.28,81421.0,78.1873,78.1873,77.7854,77.8321,81421.0
2022-06-30 10:30:00,83.29,83.3,82.46,82.48,98860.0,77.8415,77.8508,77.0658,77.0844,98860.0
2022-06-30 10:40:00,82.45,82.48,81.31,81.66,139003.0,77.0564,77.0844,75.991,76.3181,139003.0
2022-06-30 10:50:00,81.65,82.62,81.64,82.43,113615.0,76.3087,77.2153,76.2994,77.0377,113615.0
2022-06-30 11:00:00,82.44,82.59,82.01,82.59,62888.0,77.0471,77.1872,76.6452,77.1872,62888.0
2022-06-30 11:10:00,82.67,82.76,82.31,82.52,61794.0,77.262,77.3461,76.9256,77.1218,61794.0
2022-06-30 11:20:00,82.53,82.94,82.49,82.71,72460.0,77.1312,77.5144,77.0938,77.2994,72460.0
2022-06-30 11:30:00,82.73,82.79,82.09,82.38,83809.0,77.3181,77.3742,76.72,76.991,83809.0
2022-06-30 11:40:00,82.38,83.31,82.36,83.26,74181.0,76.991,77.8601,76.9723,77.8134,74181.0
2022-06-30 11:50:00,83.2,83.31,82.54,82.69,84476.0,77.7573,77.8601,77.1405,77.2807,84476.0
2022-06-30 12:00:00,82.67,82.83,82.37,82.37,56884.0,77.262,77.4115,76.9816,76.9816,56884.0
2022-06-30 12:10:00,82.39,82.58,82.25,82.49,54539.0,77.0003,77.1779,76.8695,77.0938,54539.0
2022-06-30 12:20:00,82.49,83.08,82.38,83.08,61513.0,77.0938,77.6452,76.991,77.6452,61513.0
2022-06-30 12:30:00,83.07,83.37,83.02,83.17,64183.0,77.6358,77.9162,77.5891,77.7293,64183.0
2022-06-30 12:40:00,83.17,83.24,83.01,83.04,63662.0,77.7293,77.7947,77.5798,77.6078,63662.0
2022-06-30 12:50:00,83.05,83.37,82.99,83.24,68648.0,77.6172,77.9162,77.5611,77.7947,68648.0
2022-06-30 13:00:00,83.26,83.34,82.83,82.84,60397.0,77.8134,77.8882,77.4115,77.4209,60397.0
2022-06-30 13:10:00,82.83,82.95,82.72,82.76,49572.0,77.4115,77.5237,77.3087,77.3461,49572.0
2022-06-30 13:20:00,82.79,83.16,82.79,83.11,53004.0,77.3742,77.72,77.3742,77.6732,53004.0
2022-06-30 13:30:00,83.09,83.22,82.98,82.98,43225.0,77.6545,77.776,77.5517,77.5517,43225.0
2022-06-30 13:40:00,82.98,83.11,82.54,82.84,70206.0,77.5517,77.6732,77.1405,77.4209,70206.0
2022-06-30 13:50:00,82.82,83.02,82.71,82.79,62193.0,77.4022,77.5891,77.2994,77.3742,62193.0
2022-06-30 14:00:00,82.81,82.86,82.51,82.55,78039.0,77.3929,77.4396,77.1125,77.1499,78039.0
2022-06-30 14:10:00,82.55,82.78,82.48,82.71,78781.0,77.1499,77.3648,77.0844,77.2994,78781.0
2022-06-30 14:20:00,82.71,82.79,82.24,82.34,96685.0,77.2994,77.3742,76.8601,76.9536,96685.0
2022-06-30 14:30:00,82.32,82.51,82.28,82.41,75219.0,76.9349,77.1125,76.8975,77.019,75219.0
2022-06-30 14:40:00,82.4,82.4,82.02,82.14,65194.0,77.0097,77.0097,76.6545,76.7667,65194.0
2022-06-30 14:50:00,82.15,82.21,82.01,82.14,60533.0,76.776,76.8321,76.6452,76.7667,60533.0
2022-06-30 15:00:00,82.12,82.18,81.85,81.94,83355.0,76.748,76.8041,76.4957,76.5798,83355.0
2022-06-30 15:10:00,81.92,82.21,81.79,82.21,88055.0,76.5611,76.8321,76.4396,76.8321,88055.0
2022-06-30 15:20:00,82.26,82.42,82.17,82.28,119320.0,76.8788,77.0284,76.7947,76.8975,119320.0
2022-06-30 15:30:00,82.29,82.33,82.0,82.2,165535.0,76.9069,76.9443,76.6358,76.8228,165535.0
2022-06-30 15:40:00,82.17,82.21,81.67,81.84,255286.0,76.7947,76.8321,76.3274,76.4863,255286.0
2022-06-30 15:50:00,81.84,82.24,81.49,82.2,748630.0,76.4863,76.8601,76.1592,76.8228,748630.0
2022-07-01 09:30:00,83.0,83.79,82.64,83.19,213155.0,77.5704,78.3087,77.234,77.748,213155.0
2022-07-01 09:40:00,83.3,83.8,82.82,83.56,139450.0,77.8508,78.3181,77.4022,78.0938,139450.0
2022-07-01 09:50:00,83.54,83.67,82.97,83.05,97331.0,78.0751,78.1966,77.5424,77.6172,97331.0
2022-07-01 10:00:00,83.05,83.43,82.65,82.83,92491.0,77.6172,77.9723,77.2433,77.4115,92491.0
2022-07-01 10:10:00,82.91,82.94,82.34,82.46,65892.0,77.4863,77.5144,76.9536,77.0658,65892.0
2022-07-01 10:20:00,82.46,82.57,81.76,81.81,95901.0,77.0658,77.1686,76.4115,76.4583,95901.0
2022-07-01 10:30:00,81.8,81.89,81.29,81.29,156769.0,76.4489,76.533,75.9723,75.9723,156769.0
2022-07-01 10:40:00,81.3,81.58,81.08,81.57,138031.0,75.9816,76.2433,75.776,76.234,138031.0
2022-07-01 10:50:00,81.59,81.87,81.39,81.85,75257.0,76.2527,76.5143,76.0657,76.4957,75257.0
2022-07-01 11:00:00,81.84,82.32,81.62,82.27,118724.0,76.4863,76.9349,76.2807,76.8882,118724.0
2022-07-01 11:10:00,82.3,82.59,82.18,82.47,82135.0,76.9162,77.1872,76.8041,77.0751,82135.0
2022-07-01 11:20:00,82.48,82.61,82.22,82.27,69896.0,77.0844,77.2059,76.8415,76.8882,69896.0
2022-07-01 11:30:00,82.28,82.95,82.28,82.66,89719.0,76.8975,77.5237,76.8975,77.2527,89719.0
2022-07-01 11:40:00,82.66,82.71,82.25,82.62,88333.0,77.2527,77.2994,76.8695,77.2153,88333.0
2022-07-01 11:50:00,82.62,82.62,82.3,82.35,57874.0,77.2153,77.2153,76.9162,76.9629,57874.0
2022-07-01 12:00:00,82.37,83.15,82.28,83.12,98092.0,76.9816,77.7106,76.8975,77.6826,98092.0
2022-07-01 12:10:00,83.11,83.38,82.92,83.3,76194.0,77.6732,77.9256,77.4957,77.8508,76194.0
2022-07-01 12:20:00,83.31,83.44,83.2,83.32,73507.0,77.8601,77.9816,77.7573,77.8695,73507.0
2022-07-01 12:30:00,83.33,83.59,83.28,83.47,65529.0,77.8788,78.1218,77.8321,78.0097,65529.0
2022-07-01 12:40:00,83.44,83.55,83.11,83.25,71963.0,77.9816,78.0844,77.6732,77.8041,71963.0
2022-07-01 12:50:00,83.23,83.54,83.2,83.26,58435.0,77.7854,78.0751,77.7573,77.8134,58435.0
2022-07-01 13:00:00,83.26,83.53,83.2,83.52,55424.0,77.8134,78.0658,77.7573,78.0564,55424.0
2022-07-01 13:10:00,83.51,83.62,83.27,83.58,59523.0,78.0471,78.1499,77.8228,78.1125,59523.0
2022-07-01 13:20:00,83.55,83.73,83.51,83.69,56489.0,78.0844,78.2527,78.0471,78.2153,56489.0
2022-07-01 13:30:00,83.69,83.86,83.66,83.73,105676.0,78.2153,78.3742,78.1873,78.2527,105676.0
2022-07-01 13:40:00,83.73,83.96,83.68,83.71,73452.0,78.2527,78.4676,78.2059,78.234,73452.0
2022-07-01 13:50:00,83.73,83.86,83.51,83.66,62219.0,78.2527,78.3742,78.0471,78.1873,62219.0
2022-07-01 14:00:00,83.66,83.83,83.59,83.67,57250.0,78.1873,78.3461,78.1218,78.1966,57250.0
2022-07-01 14:10:00,83.69,84.08,83.58,84.06,54412.0,78.2153,78.5798,78.1125,78.5611,54412.0
2022-07-01 14:20:00,84.05,84.29,83.98,84.1,71969.0,78.5517,78.776,78.4863,78.5985,71969.0
2022-07-01 14:30:00,84.11,84.21,84.0,84.18,60982.0,78.6078,78.7013,78.505,78.6732,60982.0
2022-07-01 14:40:00,84.16,84.2,84.0,84.12,55244.0,78.6545,78.6919,78.505,78.6172,55244.0
2022-07-01 14:50:00,84.15,84.18,83.81,84.13,54813.0,78.6452,78.6732,78.3274,78.6265,54813.0
2022-07-01 15:00:00,84.15,84.31,83.94,84.29,68636.0,78.6452,78.7947,78.4489,78.776,68636.0
2022-07-01 15:10:00,84.29,84.6,84.27,84.49,79294.0,78.776,79.0658,78.7573,78.963,79294.0
2022-07-01 15:20:00,84.48,84.52,84.24,84.45,91706.0,78.9536,78.991,78.7293,78.9256,91706.0
2022-07-01 15:30:00,84.45,84.78,84.41,84.76,160966.0,78.9256,79.234,78.8882,79.2153,160966.0
2022-07-01 15:40:00,84.76,85.05,84.62,84.63,232042.0,79.2153,79.4863,79.0845,79.0938,232042.0
2022-07-01 15:50:00,84.65,84.72,84.3,84.48,321110.0,79.1125,79.1779,78.7854,78.9536,321110.0
2022-07-05 09:30:00,82.57,84.33,81.46,81.55,407886.0,77.1686,78.8134,76.1312,76.2153,407886.0
2022-07-05 09:40:00,81.53,83.66,81.45,82.55,188769.0,76.1966,78.1873,76.1218,77.1499,188769.0
2022-07-05 09:50:00,82.61,82.96,82.17,82.17,132439.0,77.2059,77.533,76.7947,76.7947,132439.0
2022-07-05 10:00:00,82.15,82.41,81.11,81.23,99308.0,76.776,77.019,75.8041,75.9162,99308.0
2022-07-05 10:10:00,81.22,81.78,81.07,81.78,132781.0,75.9069,76.4302,75.7667,76.4302,132781.0
2022-07-05 10:20:00,81.77,81.95,81.21,81.28,99580.0,76.4209,76.5891,75.8975,75.9629,99580.0
2022-07-05 10:30:00,81.29,81.97,81.17,81.92,76679.0,75.9723,76.6078,75.8601,76.5611,76679.0
2022-07-05 10:40:00,81.91,81.91,80.89,81.06,89711.0,76.5517,76.5517,75.5985,75.7573,89711.0
2022-07-05 10:50:00,81.08,81.1,80.39,80.53,63780.0,75.776,75.7947,75.1312,75.262,63780.0
2022-07-05 11:00:00,80.52,80.52,80.08,80.42,76687.0,75.2527,75.2527,74.8414,75.1592,76687.0
2022-07-05 11:10:00,80.41,80.64,80.16,80.54,76957.0,75.1499,75.3648,74.9162,75.2714,76957.0
2022-07-05 11:20:00,80.53,80.79,80.16,80.34,79355.0,75.262,75.505,74.9162,75.0844,79355.0
2022-07-05 11:30:00,80.33,80.44,79.83,79.84,120613.0,75.0751,75.1779,74.6078,74.6171,120613.0
2022-07-05 11:40:00,79.9,80.37,79.83,80.11,103465.0,74.6732,75.1125,74.6078,74.8695,103465.0
2022-07-05 11:50:00,80.11,80.52,80.07,80.3,69049.0,74.8695,75.2527,74.8321,75.0471,69049.0
2022-07-05 12:00:00,80.31,80.49,79.93,80.39,90023.0,75.0564,75.2246,74.7013,75.1312,90023.0
2022-07-05 12:10:00,80.37,80.47,80.14,80.14,50729.0,75.1125,75.2059,74.8975,74.8975,50729.0
2022-07-05 12:20:00,80.12,80.53,80.08,80.3,55702.0,74.8788,75.262,74.8414,75.0471,55702.0
2022-07-05 12:30:00,80.4,80.74,80.19,80.7,53375.0,75.1405,75.4583,74.9442,75.4209,53375.0
2022-07-05 12:40:00,80.68,80.68,79.81,79.91,67762.0,75.4022,75.4022,74.5891,74.6826,67762.0
2022-07-05 12:50:00,79.93,79.96,79.58,79.72,70634.0,74.7013,74.7293,74.3742,74.505,70634.0
2022-07-05 13:00:00,79.72,79.91,79.47,79.53,58309.0,74.505,74.6826,74.2713,74.3274,58309.0
2022-07-05 13:10:00,79.54,79.99,79.51,79.86,61134.0,74.3368,74.7573,74.3087,74.6358,61134.0
2022-07-05 13:20:00,79.89,80.15,79.87,79.95,75837.0,74.6639,74.9069,74.6452,74.7199,75837.0
2022-07-05 13:30:00,79.97,80.1,79.79,80.08,63030.0,74.7386,74.8601,74.5704,74.8414,63030.0
2022-07-05 13:40:00,80.08,80.23,79.91,80.21,54916.0,74.8414,74.9816,74.6826,74.9629,54916.0
2022-07-05 13:50:00,80.23,80.34,80.1,80.15,62262.0,74.9816,75.0844,74.8601,74.9069,62262.0
2022-07-05 14:00:00,80.18,80.49,80.08,80.44,69458.0,74.9349,75.2246,74.8414,75.1779,69458.0
2022-07-05 14:10:00,80.45,80.77,80.41,80.72,69392.0,75.1872,75.4863,75.1499,75.4396,69392.0
2022-07-05 14:20:00,80.72,80.94,80.57,80.89,50411.0,75.4396,75.6452,75.2994,75.5985,50411.0
2022-07-05 14:30:00,80.89,81.13,80.81,80.85,77711.0,75.5985,75.8228,75.5237,75.5611,77711.0
2022-07-05 14:40:00,80.86,80.98,80.54,80.71,90654.0,75.5704,75.6826,75.2714,75.4302,90654.0
2022-07-05 14:50:00,80.72,80.9,80.7,80.79,72238.0,75.4396,75.6078,75.4209,75.505,72238.0
2022-07-05 15:00:00,80.8,81.1,80.64,81.06,230206.0,75.5143,75.7947,75.3648,75.7573,230206.0
2022-07-05 15:10:00,81.05,81.2,80.89,81.1,94903.0,75.748,75.8882,75.5985,75.7947,94903.0
2022-07-05 15:20:00,81.11,81.41,81.11,81.23,99958.0,75.8041,76.0844,75.8041,75.9162,99958.0
2022-07-05 15:30:00,81.23,81.28,80.86,81.18,159943.0,75.9162,75.9629,75.5704,75.8695,159943.0
2022-07-05 15:40:00,81.18,81.88,81.18,81.86,205848.0,75.8695,76.5237,75.8695,76.505,205848.0
2022-07-05 15:50:00,81.87,81.93,81.47,81.73,325907.0,76.5143,76.5704,76.1405,76.3835,325907.0
2022-07-06 09:30:00,80.91,82.53,80.5,82.17,183132.0,75.6171,77.1312,75.234,76.7947,183132.0
2022-07-06 09:40:00,82.17,82.17,80.76,80.77,107899.0,76.7947,76.7947,75.477,75.4863,107899.0
2022-07-06 09:50:00,80.72,81.15,80.37,80.8,116486.0,75.4396,75.8414,75.1125,75.5143,116486.0
2022-07-06 10:00:00,80.78,80.84,80.22,80.29,97511.0,75.4957,75.5517,74.9723,75.0377,97511.0
2022-07-06 10:10:00,80.27,80.28,78.86,79.03,186056.0,75.019,75.0284,73.7013,73.8601,186056.0
2022-07-06 10:20:00,79.0,79.74,78.94,79.53,76709.0,73.8321,74.5237,73.776,74.3274,76709.0
2022-07-06 10:30:00,79.51,79.56,78.56,78.57,133424.0,74.3087,74.3555,73.4209,73.4302,133424.0
2022-07-06 10:40:00,78.57,78.63,78.14,78.18,120440.0,73.4302,73.4863,73.0284,73.0657,120440.0
2022-07-06 10:50:00,78.16,78.44,77.97,78.28,129743.0,73.047,73.3087,72.8695,73.1592,129743.0
2022-07-06 11:00:00,78.29,78.35,77.62,78.09,117153.0,73.1685,73.2246,72.5424,72.9816,117153.0
2022-07-06 11:10:00,78.07,78.63,77.99,78.4,77436.0,72.9629,73.4863,72.8882,73.2713,77436.0
2022-07-06 11:20:00,78.41,78.54,78.1,78.49,86275.0,73.2807,73.4022,72.991,73.3555,86275.0
2022-07-06 11:30:00,78.5,78.59,78.04,78.1,90636.0,73.3648,73.4489,72.9349,72.991,90636.0
2022-07-06 11:40:00,78.07,78.36,77.97,78.13,82286.0,72.9629,73.234,72.8695,73.019,82286.0
2022-07-06 11:50:00,78.15,78.33,77.98,78.26,89242.0,73.0377,73.2059,72.8788,73.1405,89242.0
2022-07-06 12:00:00,78.27,78.29,77.77,77.83,89364.0,73.1498,73.1685,72.6826,72.7386,89364.0
2022-07-06 12:10:00,77.82,78.35,77.8,78.19,108464.0,72.7293,73.2246,72.7106,73.0751,108464.0
2022-07-06 12:20:00,78.21,78.37,78.04,78.28,97154.0,73.0938,73.2433,72.9349,73.1592,97154.0
2022-07-06 12:30:00,78.28,78.63,78.18,78.63,91163.0,73.1592,73.4863,73.0657,73.4863,91163.0
2022-07-06 12:40:00,78.63,78.66,77.87,78.05,98466.0,73.4863,73.5143,72.776,72.9442,98466.0
2022-07-06 12:50:00,78.04,78.26,78.02,78.24,50314.0,72.9349,73.1405,72.9162,73.1218,50314.0
2022-07-06 13:00:00,78.23,78.94,78.23,78.92,70591.0,73.1125,73.776,73.1125,73.7573,70591.0
2022-07-06 13:10:00,78.91,78.91,78.66,78.87,40959.0,73.748,73.748,73.5143,73.7106,40959.0
2022-07-06 13:20:00,78.85,78.89,78.5,78.66,62450.0,73.6919,73.7293,73.3648,73.5143,62450.0
2022-07-06 13:30:00,78.66,78.98,78.52,78.97,80410.0,73.5143,73.8134,73.3835,73.8041,80410.0
2022-07-06 13:40:00,78.98,79.03,78.8,78.92,78850.0,73.8134,73.8601,73.6452,73.7573,78850.0
2022-07-06 13:50:00,78.93,79.14,78.9,78.96,51727.0,73.7667,73.9629,73.7386,73.7947,51727.0
2022-07-06 14:00:00,78.98,79.38,78.83,79.04,94773.0,73.8134,74.1872,73.6732,73.8695,94773.0
2022-07-06 14:10:00,79.04,79.1,78.69,78.73,90438.0,73.8695,73.9256,73.5424,73.5798,90438.0
2022-07-06 14:20:00,78.73,79.02,78.48,78.97,96745.0,73.5798,73.8508,73.3461,73.8041,96745.0
2022-07-06 14:30:00,78.97,79.39,78.8,79.29,103867.0,73.8041,74.1966,73.6452,74.1031,103867.0
2022-07-06 14:40:00,79.3,79.7,79.3,79.39,96346.0,74.1125,74.4863,74.1125,74.1966,96346.0
2022-07-06 14:50:00,79.37,79.38,78.98,79.33,88245.0,74.1779,74.1872,73.8134,74.1405,88245.0
2022-07-06 15:00:00,79.35,79.36,79.02,79.14,73487.0,74.1592,74.1685,73.8508,73.9629,73487.0
2022-07-06 15:10:00,79.14,79.45,79.14,79.37,99940.0,73.9629,74.2527,73.9629,74.1779,99940.0
2022-07-06 15:20:00,79.36,79.73,79.32,79.65,91066.0,74.1685,74.5143,74.1312,74.4396,91066.0
2022-07-06 15:30:00,79.65,79.72,79.45,79.56,133030.0,74.4396,74.505,74.2527,74.3555,133030.0
2022-07-06 15:40:00,79.55,79.89,79.46,79.54,197884.0,74.3461,74.6639,74.262,74.3368,197884.0
2022-07-06 15:50:00,79.53,79.59,79.19,79.33,446707.0,74.3274,74.3835,74.0097,74.1405,446707.0
2022-07-07 09:30:00,81.65,83.09,81.25,82.3,340145.0,76.3087,77.6545,75.9349,76.9162,340145.0
2022-07-07 09:40:00,82.39,83.47,82.17,83.29,176536.0,77.0003,78.0097,76.7947,77.8415,176536.0
2022-07-07 09:50:00,83.41,83.45,82.68,83.02,142535.0,77.9536,77.991,77.2714,77.5891,142535.0
2022-07-07 10:00:00,83.01,83.15,82.21,82.48,91112.0,77.5798,77.7106,76.8321,77.0844,91112.0
2022-07-07 10:10:00,82.48,83.17,82.29,82.66,200327.0,77.0844,77.7293,76.9069,77.2527,200327.0
2022-07-07 10:20:00,82.61,82.79,82.46,82.74,81581.0,77.2059,77.3742,77.0658,77.3274,81581.0
2022-07-07 10:30:00,82.76,83.44,82.75,83.13,98562.0,77.3461,77.9816,77.3368,77.6919,98562.0
2022-07-07 10:40:00,83.16,83.41,82.69,83.25,82285.0,77.72,77.9536,77.2807,77.8041,82285.0
2022-07-07 10:50:00,83.26,83.47,82.77,82.95,81380.0,77.8134,78.0097,77.3555,77.5237,81380.0
2022-07-07 11:00:00,82.95,83.32,82.78,82.99,136299.0,77.5237,77.8695,77.3648,77.5611,136299.0
2022-07-07 11:10:00,82.95,83.24,82.76,83.19,74722.0,77.5237,77.7947,77.3461,77.748,74722.0
2022-07-07 11:20:00,83.2,83.72,83.15,83.67,62275.0,77.7573,78.2433,77.7106,78.1966,62275.0
2022-07-07 11:30:00,83.66,83.97,83.58,83.7,71713.0,78.1873,78.477,78.1125,78.2246,71713.0
2022-07-07 11:40:00,83.69,83.77,83.46,83.52,29904.0,78.2153,78.2901,78.0003,78.0564,29904.0
2022-07-07 11:50:00,83.53,83.64,83.29,83.49,82123.0,78.0658,78.1686,77.8415,78.0284,82123.0
2022-07-07 12:00:00,83.46,83.64,83.31,83.46,49028.0,78.0003,78.1686,77.8601,78.0003,49028.0
2022-07-07 12:10:00,83.5,83.61,83.26,83.58,66307.0,78.0377,78.1405,77.8134,78.1125,66307.0
2022-07-07 12:20:00,83.55,83.74,83.44,83.63,45943.0,78.0844,78.262,77.9816,78.1592,45943.0
2022-07-07 12:30:00,83.63,83.64,83.42,83.43,45616.0,78.1592,78.1686,77.963,77.9723,45616.0
2022-07-07 12:40:00,83.44,83.62,83.36,83.37,43361.0,77.9816,78.1499,77.9069,77.9162,43361.0
2022-07-07 12:50:00,83.37,83.71,83.33,83.62,38180.0,77.9162,78.234,77.8788,78.1499,38180.0
2022-07-07 13:00:00,83.66,83.75,83.49,83.74,44025.0,78.1873,78.2714,78.0284,78.262,44025.0
2022-07-07 13:10:00,83.72,83.86,83.4,83.41,52996.0,78.2433,78.3742,77.9443,77.9536,52996.0
2022-07-07 13:20:00,83.44,83.45,83.2,83.2,25629.0,77.9816,77.991,77.7573,77.7573,25629.0
2022-07-07 13:30:00,83.2,83.5,83.18,83.44,39285.0,77.7573,78.0377,77.7387,77.9816,39285.0
2022-07-07 13:40:00,83.46,83.49,83.14,83.2,54639.0,78.0003,78.0284,77.7013,77.7573,54639.0
2022-07-07 13:50:00,83.22,83.55,83.2,83.49,66261.0,77.776,78.0844,77.7573,78.0284,66261.0
2022-07-07 14:00:00,83.49,83.89,83.49,83.87,76232.0,78.0284,78.4022,78.0284,78.3835,76232.0
2022-07-07 14:10:00,83.86,83.86,83.6,83.64,45631.0,78.3742,78.3742,78.1312,78.1686,45631.0
2022-07-07 14:20:00,83.65,83.84,83.49,83.53,67431.0,78.1779,78.3555,78.0284,78.0658,67431.0
2022-07-07 14:30:00,83.52,83.97,83.5,83.97,125003.0,78.0564,78.477,78.0377,78.477,125003.0
2022-07-07 14:40:00,83.97,83.97,83.57,83.59,76100.0,78.477,78.477,78.1031,78.1218,76100.0
2022-07-07 14:50:00,83.61,83.96,83.6,83.9,48307.0,78.1405,78.4676,78.1312,78.4116,48307.0
2022-07-07 15:00:00,83.91,84.24,83.9,84.16,135021.0,78.4209,78.7293,78.4116,78.6545,135021.0
2022-07-07 15:10:00,84.17,84.2,84.02,84.03,70064.0,78.6639,78.6919,78.5237,78.533,70064.0
2022-07-07 15:20:00,84.04,84.04,83.73,83.73,59817.0,78.5424,78.5424,78.2527,78.2527,59817.0
2022-07-07 15:30:00,83.73,83.92,83.66,83.76,73628.0,78.2527,78.4302,78.1873,78.2807,73628.0
2022-07-07 15:40:00,83.75,83.83,83.58,83.72,139523.0,78.2714,78.3461,78.1125,78.2433,139523.0
2022-07-07 15:50:00,83.72,83.77,83.34,83.4,308199.0,78.2433,78.2901,77.8882,77.9443,308199.0
2022-07-08 09:30:00,84.49,85.18,83.17,83.51,193096.0,78.963,79.6078,77.7293,78.0471,193096.0
2022-07-08 09:40:00,83.52,84.17,83.22,83.46,113408.0,78.0564,78.6639,77.776,78.0003,113408.0
2022-07-08 09:50:00,83.43,83.52,82.9,83.1,83104.0,77.9723,78.0564,77.477,77.6639,83104.0
2022-07-08 10:00:00,83.16,83.16,82.53,82.68,103059.0,77.72,77.72,77.1312,77.2714,103059.0
2022-07-08 10:10:00,82.65,83.1,82.49,82.98,70004.0,77.2433,77.6639,77.0938,77.5517,70004.0
2022-07-08 10:20:00,82.98,83.67,82.84,83.47,62786.0,77.5517,78.1966,77.4209,78.0097,62786.0
2022-07-08 10:30:00,83.47,83.66,83.16,83.46,44088.0,78.0097,78.1873,77.72,78.0003,44088.0
2022-07-08 10:40:00,83.46,84.04,83.41,83.98,44356.0,78.0003,78.5424,77.9536,78.4863,44356.0
2022-07-08 10:50:00,83.98,84.08,83.46,83.6,40866.0,78.4863,78.5798,78.0003,78.1312,40866.0
2022-07-08 11:00:00,83.62,83.71,83.15,83.48,45301.0,78.1499,78.234,77.7106,78.019,45301.0
2022-07-08 11:10:00,83.48,83.51,83.2,83.27,29650.0,78.019,78.0471,77.7573,77.8228,29650.0
2022-07-08 11:20:00,83.33,83.74,83.33,83.63,22673.0,77.8788,78.262,77.8788,78.1592,22673.0
2022-07-08 11:30:00,83.65,83.86,83.56,83.63,27904.0,78.1779,78.3742,78.0938,78.1592,27904.0
2022-07-08 11:40:00,83.61,83.69,83.36,83.47,24536.0,78.1405,78.2153,77.9069,78.0097,24536.0
2022-07-08 11:50:00,83.48,83.55,83.29,83.55,30126.0,78.019,78.0844,77.8415,78.0844,30126.0
2022-07-08 12:00:00,83.57,83.57,83.15,83.22,28242.0,78.1031,78.1031,77.7106,77.776,28242.0
2022-07-08 12:10:00,83.23,83.44,83.2,83.34,25102.0,77.7854,77.9816,77.7573,77.8882,25102.0
2022-07-08 12:20:00,83.36,83.42,83.1,83.16,47437.0,77.9069,77.963,77.6639,77.72,47437.0
2022-07-08 12:30:00,83.14,83.31,83.01,83.14,64150.0,77.7013,77.8601,77.5798,77.7013,64150.0
2022-07-08 12:40:00,83.13,83.37,83.09,83.27,32557.0,77.6919,77.9162,77.6545,77.8228,32557.0
2022-07-08 12:50:00,83.24,83.32,82.99,83.05,19459.0,77.7947,77.8695,77.5611,77.6172,19459.0
2022-07-08 13:00:00,83.04,83.11,82.79,82.89,31185.0,77.6078,77.6732,77.3742,77.4676,31185.0
2022-07-08 13:10:00,82.9,83.11,82.83,82.91,26959.0,77.477,77.6732,77.4115,77.4863,26959.0
2022-07-08 13:20:00,82.9,83.12,82.9,83.09,31408.0,77.477,77.6826,77.477,77.6545,31408.0
2022-07-08 13:30:00,83.1,83.39,83.1,83.22,37908.0,77.6639,77.9349,77.6639,77.776,37908.0
2022-07-08 13:40:00,83.25,83.44,83.24,83.4,17284.0,77.8041,77.9816,77.7947,77.9443,17284.0
2022-07-08 13:50:00,83.42,83.47,83.16,83.26,30309.0,77.963,78.0097,77.72,77.8134,30309.0
2022-07-08 14:00:00,83.29,83.43,83.16,83.35,24281.0,77.8415,77.9723,77.72,77.8975,24281.0
2022-07-08 14:10:00,83.36,83.55,83.31,83.46,34379.0,77.9069,78.0844,77.8601,78.0003,34379.0
2022-07-08 14:20:00,83.44,83.74,83.42,83.69,36324.0,77.9816,78.262,77.963,78.2153,36324.0
2022-07-08 14:30:00,83.71,83.81,83.66,83.79,31156.0,78.234,78.3274,78.1873,78.3087,31156.0
2022-07-08 14:40:00,83.79,83.87,83.66,83.66,28103.0,78.3087,78.3835,78.1873,78.1873,28103.0
2022-07-08 14:50:00,83.7,83.8,83.59,83.8,26652.0,78.2246,78.3181,78.1218,78.3181,26652.0
2022-07-08 15:00:00,83.82,83.96,83.71,83.71,37068.0,78.3368,78.4676,78.234,78.234,37068.0
2022-07-08 15:10:00,83.7,84.06,83.7,84.03,131887.0,78.2246,78.5611,78.2246,78.533,131887.0
2022-07-08 15:20:00,84.02,84.09,83.85,84.07,51670.0,78.5237,78.5891,78.3648,78.5704,51670.0
2022-07-08 15:30:00,84.04,84.08,83.63,83.7,114814.0,78.5424,78.5798,78.1592,78.2246,114814.0
2022-07-08 15:40:00,83.71,83.81,83.61,83.64,118251.0,78.234,78.3274,78.1405,78.1686,118251.0
2022-07-08 15:50:00,83.61,83.66,83.23,83.27,227775.0,78.1405,78.1873,77.7854,77.8228,227775.0
2022-07-11 09:30:00,82.28,83.36,82.04,83.28,156350.0,76.8975,77.9069,76.6732,77.8321,156350.0
2022-07-11 09:40:00,83.29,83.29,81.95,82.21,76699.0,77.8415,77.8415,76.5891,76.8321,76699.0
2022-07-11 09:50:00,82.2,83.59,82.09,83.38,48577.0,76.8228,78.1218,76.72,77.9256,48577.0
2022-07-11 10:00:00,83.34,83.35,82.34,82.57,82403.0,77.8882,77.8975,76.9536,77.1686,82403.0
2022-07-11 10:10:00,82.56,82.7,81.88,81.88,70849.0,77.1592,77.2901,76.5237,76.5237,70849.0
2022-07-11 10:20:00,81.91,82.35,81.83,82.09,71115.0,76.5517,76.9629,76.477,76.72,71115.0
2022-07-11 10:30:00,82.08,82.44,81.94,82.4,60711.0,76.7106,77.0471,76.5798,77.0097,60711.0
2022-07-11 10:40:00,82.39,82.6,82.23,82.51,50942.0,77.0003,77.1966,76.8508,77.1125,50942.0
2022-07-11 10:50:00,82.53,82.63,82.1,82.14,57494.0,77.1312,77.2246,76.7293,76.7667,57494.0
2022-07-11 11:00:00,82.11,82.26,81.99,82.15,45513.0,76.7386,76.8788,76.6265,76.776,45513.0
2022-07-11 11:10:00,82.13,82.32,81.99,82.12,41981.0,76.7573,76.9349,76.6265,76.748,41981.0
2022-07-11 11:20:00,82.12,82.63,82.08,82.63,42558.0,76.748,77.2246,76.7106,77.2246,42558.0
2022-07-11 11:30:00,82.63,82.84,82.51,82.68,80102.0,77.2246,77.4209,77.1125,77.2714,80102.0
2022-07-11 11:40:00,82.67,82.8,82.6,82.64,32810.0,77.262,77.3835,77.1966,77.234,32810.0
2022-07-11 11:50:00,82.63,82.86,82.58,82.84,33500.0,77.2246,77.4396,77.1779,77.4209,33500.0
2022-07-11 12:00:00,82.85,82.86,82.57,82.73,33085.0,77.4302,77.4396,77.1686,77.3181,33085.0
2022-07-11 12:10:00,82.73,82.86,82.66,82.77,32783.0,77.3181,77.4396,77.2527,77.3555,32783.0
2022-07-11 12:20:00,82.77,82.93,82.56,82.82,30359.0,77.3555,77.505,77.1592,77.4022,30359.0
2022-07-11 12:30:00,82.82,83.16,82.72,83.16,55062.0,77.4022,77.72,77.3087,77.72,55062.0
2022-07-11 12:40:00,83.15,83.41,83.13,83.3,37406.0,77.7106,77.9536,77.6919,77.8508,37406.0
2022-07-11 12:50:00,83.28,83.36,83.1,83.29,26781.0,77.8321,77.9069,77.6639,77.8415,26781.0
2022-07-11 13:00:00,83.29,83.63,83.28,83.59,54332.0,77.8415,78.1592,77.8321,78.1218,54332.0
2022-07-11 13:10:00,83.58,83.64,83.43,83.64,42463.0,78.1125,78.1686,77.9723,78.1686,42463.0
2022-07-11 13:20:00,83.64,83.81,83.55,83.79,38950.0,78.1686,78.3274,78.0844,78.3087,38950.0
2022-07-11 13:30:00,83.77,84.07,83.63,84.02,71960.0,78.2901,78.5704,78.1592,78.5237,71960.0
2022-07-11 13:40:00,84.02,84.09,83.69,83.69,58495.0,78.5237,78.5891,78.2153,78.2153,58495.0
2022-07-11 13:50:00,83.67,83.71,83.48,83.5,40301.0,78.1966,78.234,78.019,78.0377,40301.0
2022-07-11 14:00:00,83.49,83.7,83.43,83.48,45305.0,78.0284,78.2246,77.9723,78.019,45305.0
2022-07-11 14:10:00,83.47,83.52,83.25,83.26,51462.0,78.0097,78.0564,77.8041,77.8134,51462.0
2022-07-11 14:20:00,83.26,83.37,83.13,83.34,37163.0,77.8134,77.9162,77.6919,77.8882,37163.0
2022-07-11 14:30:00,83.35,83.47,83.3,83.46,30749.0,77.8975,78.0097,77.8508,78.0003,30749.0
2022-07-11 14:40:00,83.47,83.61,83.44,83.53,36560.0,78.0097,78.1405,77.9816,78.0658,36560.0
2022-07-11 14:50:00,83.53,83.54,83.37,83.37,32117.0,78.0658,78.0751,77.9162,77.9162,32117.0
2022-07-11 15:00:00,83.35,83.62,83.35,83.56,41737.0,77.8975,78.1499,77.8975,78.0938,41737.0
2022-07-11 15:10:00,83.55,83.66,83.42,83.44,43752.0,78.0844,78.1873,77.963,77.9816,43752.0
2022-07-11 15:20:00,83.45,83.61,83.43,83.57,47839.0,77.991,78.1405,77.9723,78.1031,47839.0
2022-07-11 15:30:00,83.57,83.81,83.54,83.75,75009.0,78.1031,78.3274,78.0751,78.2714,75009.0
2022-07-11 15:40:00,83.75,83.76,83.54,83.54,106323.0,78.2714,78.2807,78.0751,78.0751,106323.0
2022-07-11 15:50:00,83.55,83.73,83.37,83.68,231648.0,78.0844,78.2527,77.9162,78.2059,231648.0
2022-07-12 09:30:00,81.5,83.18,81.41,83.14,176085.0,76.1686,77.7387,76.0844,77.7013,176085.0
2022-07-12 09:40:00,83.18,83.44,81.47,81.47,178653.0,77.7387,77.9816,76.1405,76.1405,178653.0
2022-07-12 09:50:00,81.47,82.23,81.05,82.09,199807.0,76.1405,76.8508,75.748,76.72,199807.0
2022-07-12 10:00:00,82.1,82.2,81.54,82.0,88131.0,76.7293,76.8228,76.2059,76.6358,88131.0
2022-07-12 10:10:00,81.94,82.79,81.9,82.63,91338.0,76.5798,77.3742,76.5424,77.2246,91338.0
2022-07-12 10:20:00,82.64,82.77,82.21,82.3,62948.0,77.234,77.3555,76.8321,76.9162,62948.0
2022-07-12 10:30:00,82.28,82.46,81.89,82.17,114555.0,76.8975,77.0658,76.533,76.7947,114555.0
2022-07-12 10:40:00,82.14,82.5,81.94,82.27,69640.0,76.7667,77.1031,76.5798,76.8882,69640.0
2022-07-12 10:50:00,82.26,82.33,81.95,82.25,61877.0,76.8788,76.9443,76.5891,76.8695,61877.0
2022-07-12 11:00:00,82.27,82.67,82.04,82.62,76772.0,76.8882,77.262,76.6732,77.2153,76772.0
2022-07-12 11:10:00,82.6,82.9,82.6,82.81,58361.0,77.1966,77.477,77.1966,77.3929,58361.0
2022-07-12 11:20:00,82.84,83.05,82.67,82.75,44171.0,77.4209,77.6172,77.262,77.3368,44171.0
2022-07-12 11:30:00,82.79,82.91,82.69,82.77,24860.0,77.3742,77.4863,77.2807,77.3555,24860.0
2022-07-12 11:40:00,82.74,82.81,82.48,82.61,23591.0,77.3274,77.3929,77.0844,77.2059,23591.0
2022-07-12 11:50:00,82.59,82.71,82.36,82.59,23069.0,77.1872,77.2994,76.9723,77.1872,23069.0
2022-07-12 12:00:00,82.58,82.61,82.32,82.38,33012.0,77.1779,77.2059,76.9349,76.991,33012.0
2022-07-12 12:10:00,82.38,82.62,82.3,82.35,36197.0,76.991,77.2153,76.9162,76.9629,36197.0
2022-07-12 12:20:00,82.37,82.64,82.32,82.54,47662.0,76.9816,77.234,76.9349,77.1405,47662.0
2022-07-12 12:30:00,82.53,82.62,82.42,82.53,32419.0,77.1312,77.2153,77.0284,77.1312,32419.0
2022-07-12 12:40:00,82.54,82.76,82.5,82.72,67582.0,77.1405,77.3461,77.1031,77.3087,67582.0
2022-07-12 12:50:00,82.71,82.71,82.46,82.58,44056.0,77.2994,77.2994,77.0658,77.1779,44056.0
2022-07-12 13:00:00,82.6,82.77,82.38,82.65,32399.0,77.1966,77.3555,76.991,77.2433,32399.0
2022-07-12 13:10:00,82.65,82.65,82.3,82.32,26746.0,77.2433,77.2433,76.9162,76.9349,26746.0
2022-07-12 13:20:00,82.33,82.55,82.29,82.51,20185.0,76.9443,77.1499,76.9069,77.1125,20185.0
2022-07-12 13:30:00,82.52,82.63,82.48,82.58,26352.0,77.1218,77.2246,77.0844,77.1779,26352.0
2022-07-12 13:40:00,82.57,82.86,82.55,82.86,18273.0,77.1686,77.4396,77.1499,77.4396,18273.0
2022-07-12 13:50:00,82.85,83.02,82.71,83.01,23894.0,77.4302,77.5891,77.2994,77.5798,23894.0
2022-07-12 14:00:00,82.99,83.02,82.82,82.84,26841.0,77.5611,77.5891,77.4022,77.4209,26841.0
2022-07-12 14:10:00,82.86,83.09,82.76,83.02,27984.0,77.4396,77.6545,77.3461,77.5891,27984.0
2022-07-12 14:20:00,83.02,83.13,82.95,83.12,47073.0,77.5891,77.6919,77.5237,77.6826,47073.0
2022-07-12 14:30:00,83.13,83.16,82.89,82.92,43868.0,77.6919,77.72,77.4676,77.4957,43868.0
2022-07-12 14:40:00,82.9,82.9,82.65,82.79,44121.0,77.477,77.477,77.2433,77.3742,44121.0
2022-07-12 14:50:00,82.78,82.78,82.39,82.45,52509.0,77.3648,77.3648,77.0003,77.0564,52509.0
2022-07-12 15:00:00,82.44,82.5,82.2,82.26,117596.0,77.0471,77.1031,76.8228,76.8788,117596.0
2022-07-12 15:10:00,82.28,82.37,82.09,82.35,66368.0,76.8975,76.9816,76.72,76.9629,66368.0
2022-07-12 15:20:00,82.34,82.41,82.23,82.26,55134.0,76.9536,77.019,76.8508,76.8788,55134.0
2022-07-12 15:30:00,82.26,82.45,82.24,82.42,97594.0,76.8788,77.0564,76.8601,77.0284,97594.0
2022-07-12 15:40:00,82.42,82.79,82.42,82.66,149236.0,77.0284,77.3742,77.0284,77.2527,149236.0
2022-07-12 15:50:00,82.66,82.88,82.55,82.77,232186.0,77.2527,77.4583,77.1499,77.3555,232186.0
2022-07-13 09:30:00,81.64,83.28,81.43,82.69,185382.0,76.2994,77.8321,76.1031,77.2807,185382.0
2022-07-13 09:40:00,82.74,83.74,82.67,83.44,99441.0,77.3274,78.262,77.262,77.9816,99441.0
2022-07-13 09:50:00,83.5,84.07,83.37,83.43,84993.0,78.0377,78.5704,77.9162,77.9723,84993.0
2022-07-13 10:00:00,83.45,83.55,82.03,82.23,80838.0,77.991,78.0844,76.6639,76.8508,80838.0
2022-07-13 10:10:00,82.22,82.22,81.57,81.63,87577.0,76.8415,76.8415,76.234,76.29,87577.0
2022-07-13 10:20:00,81.62,81.86,81.49,81.85,58908.0,76.2807,76.505,76.1592,76.4957,58908.0
2022-07-13 10:30:00,81.8,82.42,81.38,82.39,131430.0,76.4489,77.0284,76.0564,77.0003,131430.0
2022-07-13 10:40:00,82.38,82.6,82.2,82.53,57568.0,76.991,77.1966,76.8228,77.1312,57568.0
2022-07-13 10:50:00,82.58,83.24,82.58,83.12,104764.0,77.1779,77.7947,77.1779,77.6826,104764.0
2022-07-13 11:00:00,83.15,83.42,82.86,83.13,65597.0,77.7106,77.963,77.4396,77.6919,65597.0
2022-07-13 11:10:00,83.13,83.3,82.69,82.75,39480.0,77.6919,77.8508,77.2807,77.3368,39480.0
2022-07-13 11:20:00,82.75,82.83,82.34,82.42,81969.0,77.3368,77.4115,76.9536,77.0284,81969.0
2022-07-13 11:30:00,82.39,82.41,81.87,81.9,56296.0,77.0003,77.019,76.5143,76.5424,56296.0
2022-07-13 11:40:00,81.9,82.07,81.83,81.94,69870.0,76.5424,76.7013,76.477,76.5798,69870.0
2022-07-13 11:50:00,81.94,82.16,81.74,81.74,44903.0,76.5798,76.7854,76.3929,76.3929,44903.0
2022-07-13 12:00:00,81.74,81.99,81.61,81.81,76934.0,76.3929,76.6265,76.2714,76.4583,76934.0
2022-07-13 12:10:00,81.81,81.81,81.31,81.42,89840.0,76.4583,76.4583,75.991,76.0938,89840.0
2022-07-13 12:20:00,81.41,81.72,81.37,81.68,76228.0,76.0844,76.3742,76.0471,76.3368,76228.0
2022-07-13 12:30:00,81.68,82.09,81.63,81.95,49882.0,76.3368,76.72,76.29,76.5891,49882.0
2022-07-13 12:40:00,81.98,82.21,81.89,82.2,35616.0,76.6172,76.8321,76.533,76.8228,35616.0
2022-07-13 12:50:00,82.2,82.37,82.09,82.31,41232.0,76.8228,76.9816,76.72,76.9256,41232.0
2022-07-13 13:00:00,82.3,82.63,82.12,82.19,38773.0,76.9162,77.2246,76.748,76.8134,38773.0
2022-07-13 13:10:00,82.23,82.45,82.1,82.12,27429.0,76.8508,77.0564,76.7293,76.748,27429.0
2022-07-13 13:20:00,82.16,82.28,82.1,82.23,23506.0,76.7854,76.8975,76.7293,76.8508,23506.0
2022-07-13 13:30:00,82.23,82.4,82.2,82.23,31923.0,76.8508,77.0097,76.8228,76.8508,31923.0
2022-07-13 13:40:00,82.24,82.55,82.2,82.53,36701.0,76.8601,77.1499,76.8228,77.1312,36701.0
2022-07-13 13:50:00,82.51,82.68,82.48,82.65,33190.0,77.1125,77.2714,77.0844,77.2433,33190.0
2022-07-13 14:00:00,82.68,82.68,82.25,82.48,62043.0,77.2714,77.2714,76.8695,77.0844,62043.0
2022-07-13 14:10:00,82.49,82.84,82.46,82.72,43491.0,77.0938,77.4209,77.0658,77.3087,43491.0
2022-07-13 14:20:00,82.71,82.95,82.56,82.94,47180.0,77.2994,77.5237,77.1592,77.5144,47180.0
2022-07-13 14:30:00,82.92,83.08,82.91,83.03,42273.0,77.4957,77.6452,77.4863,77.5985,42273.0
2022-07-13 14:40:00,83.04,83.06,82.82,82.84,45894.0,77.6078,77.6265,77.4022,77.4209,45894.0
2022-07-13 14:50:00,82.82,82.9,82.5,82.75,51046.0,77.4022,77.477,77.1031,77.3368,51046.0
2022-07-13 15:00:00,82.74,82.83,82.49,82.54,35825.0,77.3274,77.4115,77.0938,77.1405,35825.0
2022-07-13 15:10:00,82.53,82.66,82.5,82.65,48848.0,77.1312,77.2527,77.1031,77.2433,48848.0
2022-07-13 15:20:00,82.66,82.77,82.54,82.58,58022.0,77.2527,77.3555,77.1405,77.1779,58022.0
2022-07-13 15:30:00,82.6,82.61,82.07,82.32,103225.0,77.1966,77.2059,76.7013,76.9349,103225.0
2022-07-13 15:40:00,82.32,82.41,82.13,82.14,135558.0,76.9349,77.019,76.7573,76.7667,135558.0
2022-07-13 15:50:00,82.12,82.15,81.78,81.92,239270.0,76.748,76.776,76.4302,76.5611,239270.0
2022-07-14 09:30:00,79.39,80.59,79.25,79.87,218174.0,74.1966,75.3181,74.0657,74.6452,218174.0
2022-07-14 09:40:00,79.82,79.97,78.94,79.26,201797.0,74.5985,74.7386,73.776,74.0751,201797.0
2022-07-14 09:50:00,79.19,80.07,79.09,79.22,113101.0,74.0097,74.8321,73.9162,74.0377,113101.0
2022-07-14 10:00:00,79.24,79.26,78.39,78.41,108038.0,74.0564,74.0751,73.262,73.2807,108038.0
2022-07-14 10:10:00,78.41,78.65,78.2,78.44,114809.0,73.2807,73.505,73.0844,73.3087,114809.0
2022-07-14 10:20:00,78.43,78.77,78.14,78.61,116480.0,73.2994,73.6171,73.0284,73.4676,116480.0
2022-07-14 10:30:00,78.59,78.59,77.92,78.34,79974.0,73.4489,73.4489,72.8227,73.2153,79974.0
2022-07-14 10:40:00,78.36,78.59,78.28,78.58,84804.0,73.234,73.4489,73.1592,73.4396,84804.0
2022-07-14 10:50:00,78.58,78.94,78.55,78.59,53489.0,73.4396,73.776,73.4115,73.4489,53489.0
2022-07-14 11:00:00,78.58,79.26,78.55,79.25,66773.0,73.4396,74.0751,73.4115,74.0657,66773.0
2022-07-14 11:10:00,79.25,79.25,78.45,78.69,75052.0,74.0657,74.0657,73.3181,73.5424,75052.0
2022-07-14 11:20:00,78.71,79.0,78.61,78.87,41718.0,73.5611,73.8321,73.4676,73.7106,41718.0
2022-07-14 11:30:00,78.86,78.86,78.34,78.83,61250.0,73.7013,73.7013,73.2153,73.6732,61250.0
2022-07-14 11:40:00,78.86,79.48,78.85,79.45,80807.0,73.7013,74.2807,73.6919,74.2527,80807.0
2022-07-14 11:50:00,79.46,79.68,79.09,79.12,65670.0,74.262,74.4676,73.9162,73.9442,65670.0
2022-07-14 12:00:00,79.14,79.18,78.84,78.95,43172.0,73.9629,74.0003,73.6826,73.7854,43172.0
2022-07-14 12:10:00,78.92,79.21,78.9,79.08,46496.0,73.7573,74.0284,73.7386,73.9069,46496.0
2022-07-14 12:20:00,79.1,79.14,78.6,78.63,38492.0,73.9256,73.9629,73.4583,73.4863,38492.0
2022-07-14 12:30:00,78.6,78.83,78.53,78.77,34004.0,73.4583,73.6732,73.3928,73.6171,34004.0
2022-07-14 12:40:00,78.75,78.8,78.45,78.45,46679.0,73.5984,73.6452,73.3181,73.3181,46679.0
2022-07-14 12:50:00,78.5,78.6,78.43,78.55,23326.0,73.3648,73.4583,73.2994,73.4115,23326.0
2022-07-14 13:00:00,78.55,78.75,78.52,78.71,35239.0,73.4115,73.5984,73.3835,73.5611,35239.0
2022-07-14 13:10:00,78.7,79.19,78.58,79.16,42710.0,73.5517,74.0097,73.4396,73.9816,42710.0
2022-07-14 13:20:00,79.17,79.19,78.99,78.99,41662.0,73.991,74.0097,73.8227,73.8227,41662.0
2022-07-14 13:30:00,78.99,79.19,78.8,79.14,34407.0,73.8227,74.0097,73.6452,73.9629,34407.0
2022-07-14 13:40:00,79.14,79.18,79.02,79.16,28632.0,73.9629,74.0003,73.8508,73.9816,28632.0
2022-07-14 13:50:00,79.15,79.35,79.02,79.32,42890.0,73.9723,74.1592,73.8508,74.1312,42890.0
2022-07-14 14:00:00,79.33,79.48,79.27,79.39,42713.0,74.1405,74.2807,74.0844,74.1966,42713.0
2022-07-14 14:10:00,79.37,79.69,79.28,79.64,43069.0,74.1779,74.477,74.0938,74.4302,43069.0
2022-07-14 14:20:00,79.65,79.81,79.55,79.7,75835.0,74.4396,74.5891,74.3461,74.4863,75835.0
2022-07-14 14:30:00,79.71,79.82,79.51,79.82,34210.0,74.4956,74.5985,74.3087,74.5985,34210.0
2022-07-14 14:40:00,79.8,79.83,79.55,79.83,36781.0,74.5798,74.6078,74.3461,74.6078,36781.0
2022-07-14 14:50:00,79.84,79.95,79.67,79.9,26791.0,74.6171,74.7199,74.4583,74.6732,26791.0
2022-07-14 15:00:00,79.94,79.98,79.75,79.87,32812.0,74.7106,74.748,74.533,74.6452,32812.0
2022-07-14 15:10:00,79.84,80.32,79.83,80.29,65181.0,74.6171,75.0657,74.6078,75.0377,65181.0
2022-07-14 15:20:00,80.29,80.6,80.29,80.55,102966.0,75.0377,75.3274,75.0377,75.2807,102966.0
2022-07-14 15:30:00,80.56,80.56,80.29,80.44,75576.0,75.29,75.29,75.0377,75.1779,75576.0
2022-07-14 15:40:00,80.42,80.76,80.33,80.67,114256.0,75.1592,75.477,75.0751,75.3928,114256.0
2022-07-14 15:50:00,80.68,80.76,80.54,80.67,193493.0,75.4022,75.477,75.2714,75.3928,193493.0
2022-07-15 09:30:00,82.5,83.15,81.68,82.25,287062.0,77.1031,77.7106,76.3368,76.8695,287062.0
2022-07-15 09:40:00,82.25,82.94,82.03,82.86,66251.0,76.8695,77.5144,76.6639,77.4396,66251.0
2022-07-15 09:50:00,82.73,82.75,82.4,82.59,81522.0,77.3181,77.3368,77.0097,77.1872,81522.0
2022-07-15 10:00:00,82.67,83.29,82.66,83.03,75219.0,77.262,77.8415,77.2527,77.5985,75219.0
2022-07-15 10:10:00,83.09,83.3,82.93,83.16,85804.0,77.6545,77.8508,77.505,77.72,85804.0
2022-07-15 10:20:00,83.11,83.44,82.88,83.4,84166.0,77.6732,77.9816,77.4583,77.9443,84166.0
2022-07-15 10:30:00,83.4,83.43,82.82,82.91,57504.0,77.9443,77.9723,77.4022,77.4863,57504.0
2022-07-15 10:40:00,82.97,83.12,82.7,82.76,45306.0,77.5424,77.6826,77.2901,77.3461,45306.0
2022-07-15 10:50:00,82.75,83.01,82.67,82.85,33706.0,77.3368,77.5798,77.262,77.4302,33706.0
2022-07-15 11:00:00,82.83,82.98,82.64,82.93,29160.0,77.4115,77.5517,77.234,77.505,29160.0
2022-07-15 11:10:00,82.91,82.91,82.6,82.73,48219.0,77.4863,77.4863,77.1966,77.3181,48219.0
2022-07-15 11:20:00,82.73,82.98,82.7,82.98,34429.0,77.3181,77.5517,77.2901,77.5517,34429.0
2022-07-15 11:30:00,82.96,83.0,82.66,82.84,35673.0,77.533,77.5704,77.2527,77.4209,35673.0
2022-07-15 11:40:00,82.83,83.07,82.7,82.9,29537.0,77.4115,77.6358,77.2901,77.477,29537.0
2022-07-15 11:50:00,82.89,83.02,82.75,82.82,24885.0,77.4676,77.5891,77.3368,77.4022,24885.0
2022-07-15 12:00:00,82.84,82.93,82.63,82.77,112249.0,77.4209,77.505,77.2246,77.3555,112249.0
2022-07-15 12:10:00,82.77,83.19,82.73,83.11,67958.0,77.3555,77.748,77.3181,77.6732,67958.0
2022-07-15 12:20:00,83.14,83.14,82.85,82.94,34381.0,77.7013,77.7013,77.4302,77.5144,34381.0
2022-07-15 12:30:00,83.0,83.03,82.87,82.92,32419.0,77.5704,77.5985,77.4489,77.4957,32419.0
2022-07-15 12:40:00,82.91,83.1,82.9,83.04,34776.0,77.4863,77.6639,77.477,77.6078,34776.0
2022-07-15 12:50:00,83.06,83.17,83.03,83.16,31292.0,77.6265,77.7293,77.5985,77.72,31292.0
2022-07-15 13:00:00,83.2,83.76,83.19,83.65,62347.0,77.7573,78.2807,77.748,78.1779,62347.0
2022-07-15 13:10:00,83.65,83.76,83.58,83.65,30373.0,78.1779,78.2807,78.1125,78.1779,30373.0
2022-07-15 13:20:00,83.65,83.7,83.51,83.63,46614.0,78.1779,78.2246,78.0471,78.1592,46614.0
2022-07-15 13:30:00,83.62,83.62,83.39,83.54,36195.0,78.1499,78.1499,77.9349,78.0751,36195.0
2022-07-15 13:40:00,83.57,83.57,83.42,83.49,32896.0,78.1031,78.1031,77.963,78.0284,32896.0
2022-07-15 13:50:00,83.5,83.56,83.32,83.47,33115.0,78.0377,78.0938,77.8695,78.0097,33115.0
2022-07-15 14:00:00,83.48,83.81,83.36,83.81,52795.0,78.019,78.3274,77.9069,78.3274,52795.0
2022-07-15 14:10:00,83.82,84.27,83.82,84.27,96583.0,78.3368,78.7573,78.3368,78.7573,96583.0
2022-07-15 14:20:00,84.27,84.31,84.03,84.07,67438.0,78.7573,78.7947,78.533,78.5704,67438.0
2022-07-15 14:30:00,84.03,84.05,83.93,84.02,42191.0,78.533,78.5517,78.4396,78.5237,42191.0
2022-07-15 14:40:00,84.04,84.21,84.03,84.13,47909.0,78.5424,78.7013,78.533,78.6265,47909.0
2022-07-15 14:50:00,84.12,84.15,84.0,84.1,38592.0,78.6172,78.6452,78.505,78.5985,38592.0
2022-07-15 15:00:00,84.1,84.25,84.05,84.12,37064.0,78.5985,78.7387,78.5517,78.6172,37064.0
2022-07-15 15:10:00,84.13,84.24,84.12,84.2,37038.0,78.6265,78.7293,78.6172,78.6919,37038.0
2022-07-15 15:20:00,84.21,84.37,84.21,84.32,56984.0,78.7013,78.8508,78.7013,78.8041,56984.0
2022-07-15 15:30:00,84.33,84.33,83.97,84.01,109696.0,78.8134,78.8134,78.477,78.5144,109696.0
2022-07-15 15:40:00,84.02,84.3,83.99,84.01,177981.0,78.5237,78.7854,78.4957,78.5144,177981.0
2022-07-15 15:50:00,84.0,84.5,83.88,84.42,332800.0,78.505,78.9723,78.3929,78.8975,332800.0
2022-07-18 09:30:00,86.01,87.53,86.0,87.42,201939.0,80.3835,81.8041,80.3742,81.7013,201939.0
2022-07-18 09:40:00,87.38,87.42,86.09,86.32,92912.0,81.6639,81.7013,80.4583,80.6732,92912.0
2022-07-18 09:50:00,86.44,86.83,86.19,86.61,53275.0,80.7854,81.1499,80.5517,80.9443,53275.0
2022-07-18 10:00:00,86.62,86.62,86.08,86.33,47619.0,80.9536,80.9536,80.4489,80.6826,47619.0
2022-07-18 10:10:00,86.34,86.92,86.08,86.87,75174.0,80.6919,81.234,80.4489,81.1873,75174.0
2022-07-18 10:20:00,86.88,86.93,86.36,86.45,44363.0,81.1966,81.2433,80.7106,80.7947,44363.0
2022-07-18 10:30:00,86.44,86.61,86.28,86.45,43103.0,80.7854,80.9443,80.6359,80.7947,43103.0
2022-07-18 10:40:00,86.47,86.81,86.35,86.69,32042.0,80.8134,81.1312,80.7013,81.019,32042.0
2022-07-18 10:50:00,86.69,86.79,86.31,86.37,52707.0,81.019,81.1125,80.6639,80.72,52707.0
2022-07-18 11:00:00,86.38,86.39,86.03,86.03,47286.0,80.7293,80.7387,80.4022,80.4022,47286.0
2022-07-18 11:10:00,86.05,86.38,86.01,86.35,37027.0,80.4209,80.7293,80.3835,80.7013,37027.0
2022-07-18 11:20:00,86.32,86.43,86.18,86.26,21868.0,80.6732,80.776,80.5424,80.6172,21868.0
2022-07-18 11:30:00,86.29,86.43,86.24,86.4,39992.0,80.6452,80.776,80.5985,80.748,39992.0
2022-07-18 11:40:00,86.38,86.46,86.1,86.13,43594.0,80.7293,80.8041,80.4676,80.4957,43594.0
2022-07-18 11:50:00,86.16,86.41,86.15,86.29,36649.0,80.5237,80.7574,80.5144,80.6452,36649.0
2022-07-18 12:00:00,86.33,86.37,86.1,86.18,37657.0,80.6826,80.72,80.4676,80.5424,37657.0
2022-07-18 12:10:00,86.23,86.34,86.21,86.27,23395.0,80.5891,80.6919,80.5704,80.6265,23395.0
2022-07-18 12:20:00,86.26,86.3,86.2,86.22,38011.0,80.6172,80.6546,80.5611,80.5798,38011.0
2022-07-18 12:30:00,86.23,86.25,85.97,86.16,41642.0,80.5891,80.6078,80.3461,80.5237,41642.0
2022-07-18 12:40:00,86.16,86.2,85.9,86.0,38448.0,80.5237,80.5611,80.2807,80.3742,38448.0
2022-07-18 12:50:00,85.99,86.08,85.79,85.89,21995.0,80.3648,80.4489,80.1779,80.2714,21995.0
2022-07-18 13:00:00,85.9,86.15,85.88,86.08,33238.0,80.2807,80.5144,80.262,80.4489,33238.0
2022-07-18 13:10:00,86.08,86.49,86.08,86.45,47445.0,80.4489,80.8321,80.4489,80.7947,47445.0
2022-07-18 13:20:00,86.46,86.67,86.46,86.65,29928.0,80.8041,81.0004,80.8041,80.9817,29928.0
2022-07-18 13:30:00,86.66,86.74,86.25,86.34,74103.0,80.991,81.0658,80.6078,80.6919,74103.0
2022-07-18 13:40:00,86.35,86.42,85.98,86.0,44545.0,80.7013,80.7667,80.3555,80.3742,44545.0
2022-07-18 13:50:00,85.99,86.06,85.74,85.74,41709.0,80.3648,80.4303,80.1312,80.1312,41709.0
2022-07-18 14:00:00,85.74,85.83,85.52,85.65,38667.0,80.1312,80.2153,79.9256,80.0471,38667.0
2022-07-18 14:10:00,85.67,85.72,85.5,85.56,35998.0,80.0658,80.1125,79.9069,79.963,35998.0
2022-07-18 14:20:00,85.56,85.73,85.46,85.57,31184.0,79.963,80.1218,79.8695,79.9723,31184.0
2022-07-18 14:30:00,85.54,85.81,85.51,85.81,29594.0,79.9443,80.1966,79.9162,80.1966,29594.0
2022-07-18 14:40:00,85.81,85.88,85.68,85.68,29099.0,80.1966,80.262,80.0751,80.0751,29099.0
2022-07-18 14:50:00,85.7,85.87,85.64,85.7,53891.0,80.0938,80.2527,80.0377,80.0938,53891.0
2022-07-18 15:00:00,85.69,85.91,85.63,85.89,48204.0,80.0845,80.2901,80.0284,80.2714,48204.0
2022-07-18 15:10:00,85.9,86.08,85.79,86.06,56714.0,80.2807,80.4489,80.1779,80.4303,56714.0
2022-07-18 15:20:00,86.05,86.11,85.35,85.35,69537.0,80.4209,80.477,79.7667,79.7667,69537.0
2022-07-18 15:30:00,85.36,85.37,84.87,84.88,141076.0,79.776,79.7854,79.3181,79.3274,141076.0
2022-07-18 15:40:00,84.87,85.05,84.83,84.83,161835.0,79.3181,79.4863,79.2807,79.2807,161835.0
2022-07-18 15:50:00,84.82,85.32,84.77,85.24,238255.0,79.2714,79.7387,79.2246,79.6639,238255.0
2022-07-19 09:30:00,85.18,86.94,85.14,86.91,100175.0,79.6078,81.2527,79.5704,81.2247,100175.0
2022-07-19 09:40:00,86.91,87.28,86.41,86.8,81282.0,81.2247,81.5704,80.7574,81.1218,81282.0
2022-07-19 09:50:00,86.9,87.19,86.79,86.98,61981.0,81.2153,81.4863,81.1125,81.2901,61981.0
2022-07-19 10:00:00,86.97,87.26,86.83,87.02,57359.0,81.2807,81.5518,81.1499,81.3275,57359.0
2022-07-19 10:10:00,87.05,87.29,86.74,87.29,58825.0,81.3555,81.5798,81.0658,81.5798,58825.0
2022-07-19 10:20:00,87.29,87.75,87.24,87.67,66265.0,81.5798,82.0097,81.5331,81.9349,66265.0
2022-07-19 10:30:00,87.67,87.7,87.23,87.42,40676.0,81.9349,81.963,81.5237,81.7013,40676.0
2022-07-19 10:40:00,87.41,87.43,87.05,87.15,49476.0,81.6919,81.7106,81.3555,81.449,49476.0
2022-07-19 10:50:00,87.19,87.32,86.81,86.82,37914.0,81.4863,81.6078,81.1312,81.1405,37914.0
2022-07-19 11:00:00,86.84,87.23,86.77,87.22,45240.0,81.1592,81.5237,81.0938,81.5144,45240.0
2022-07-19 11:10:00,87.22,87.28,86.86,87.01,51475.0,81.5144,81.5704,81.1779,81.3181,51475.0
2022-07-19 11:20:00,87.03,87.15,86.95,87.13,57656.0,81.3368,81.449,81.262,81.4303,57656.0
2022-07-19 11:30:00,87.16,87.33,87.11,87.25,52809.0,81.4583,81.6172,81.4116,81.5424,52809.0
2022-07-19 11:40:00,87.24,87.33,87.18,87.25,50865.0,81.5331,81.6172,81.477,81.5424,50865.0
2022-07-19 11:50:00,87.24,87.38,87.15,87.38,42426.0,81.5331,81.6639,81.449,81.6639,42426.0
2022-07-19 12:00:00,87.36,87.5,87.3,87.43,52936.0,81.6452,81.7761,81.5891,81.7106,52936.0
2022-07-19 12:10:00,87.43,87.52,87.36,87.43,83378.0,81.7106,81.7947,81.6452,81.7106,83378.0
2022-07-19 12:20:00,87.43,87.82,87.42,87.66,47893.0,81.7106,82.0751,81.7013,81.9256,47893.0
2022-07-19 12:30:00,87.67,88.13,87.63,88.12,59058.0,81.9349,82.3648,81.8976,82.3555,59058.0
2022-07-19 12:40:00,88.13,88.28,88.1,88.12,32298.0,82.3648,82.505,82.3368,82.3555,32298.0
2022-07-19 12:50:00,88.11,88.19,88.04,88.07,35844.0,82.3462,82.4209,82.2807,82.3088,35844.0
2022-07-19 13:00:00,88.09,88.2,87.88,87.99,35825.0,82.3275,82.4303,82.1312,82.234,35825.0
2022-07-19 13:10:00,88.0,88.0,87.59,87.62,70527.0,82.2433,82.2433,81.8602,81.8882,70527.0
2022-07-19 13:20:00,87.63,87.77,87.58,87.65,37637.0,81.8976,82.0284,81.8508,81.9162,37637.0
2022-07-19 13:30:00,87.72,87.88,87.66,87.85,27508.0,81.9817,82.1312,81.9256,82.1032,27508.0
2022-07-19 13:40:00,87.83,88.02,87.7,87.98,33747.0,82.0845,82.262,81.963,82.2247,33747.0
2022-07-19 13:50:00,87.98,88.05,87.89,87.96,32396.0,82.2247,82.2901,82.1405,82.206,32396.0
2022-07-19 14:00:00,87.96,88.17,87.94,88.15,55814.0,82.206,82.4022,82.1873,82.3835,55814.0
2022-07-19 14:10:00,88.16,88.25,88.07,88.25,49289.0,82.3929,82.477,82.3088,82.477,49289.0
2022-07-19 14:20:00,88.27,88.27,88.04,88.04,59280.0,82.4957,82.4957,82.2807,82.2807,59280.0
2022-07-19 14:30:00,88.04,88.18,87.97,87.99,59747.0,82.2807,82.4116,82.2153,82.234,59747.0
2022-07-19 14:40:00,87.99,88.0,87.58,87.63,51301.0,82.234,82.2433,81.8508,81.8976,51301.0
2022-07-19 14:50:00,87.63,87.63,87.45,87.58,65545.0,81.8976,81.8976,81.7293,81.8508,65545.0
2022-07-19 15:00:00,87.58,87.67,87.5,87.63,92545.0,81.8508,81.9349,81.7761,81.8976,92545.0
2022-07-19 15:10:00,87.63,87.64,87.46,87.57,94599.0,81.8976,81.9069,81.7387,81.8415,94599.0
2022-07-19 15:20:00,87.59,87.8,87.53,87.8,82015.0,81.8602,82.0564,81.8041,82.0564,82015.0
2022-07-19 15:30:00,87.79,87.96,87.66,87.87,95511.0,82.0471,82.206,81.9256,82.1219,95511.0
2022-07-19 15:40:00,87.86,88.21,87.86,87.94,168495.0,82.1125,82.4396,82.1125,82.1873,168495.0
2022-07-19 15:50:00,87.95,88.1,87.8,87.82,281352.0,82.1966,82.3368,82.0564,82.0751,281352.0
2022-07-20 09:30:00,87.34,88.04,87.09,87.28,110413.0,81.6265,82.2807,81.3929,81.5704,110413.0
2022-07-20 09:40:00,87.27,87.42,86.73,86.99,70320.0,81.5611,81.7013,81.0564,81.2994,70320.0
2022-07-20 09:50:00,87.0,87.52,86.92,87.43,89523.0,81.3088,81.7947,81.234,81.7106,89523.0
2022-07-20 10:00:00,87.47,87.47,87.04,87.38,45500.0,81.748,81.748,81.3461,81.6639,45500.0
2022-07-20 10:10:00,87.4,87.4,87.06,87.2,33911.0,81.6826,81.6826,81.3648,81.4957,33911.0
2022-07-20 10:20:00,87.21,87.71,87.2,87.71,28663.0,81.505,81.9723,81.4957,81.9723,28663.0
2022-07-20 10:30:00,87.65,87.99,87.35,87.9,39562.0,81.9162,82.234,81.6359,82.1499,39562.0
2022-07-20 10:40:00,87.9,88.58,87.75,88.56,54025.0,82.1499,82.7854,82.0097,82.7667,54025.0
2022-07-20 10:50:00,88.54,88.98,88.46,88.98,43840.0,82.748,83.1592,82.6733,83.1592,43840.0
2022-07-20 11:00:00,88.97,88.97,88.53,88.74,44461.0,83.1499,83.1499,82.7387,82.9349,44461.0
2022-07-20 11:10:00,88.74,88.8,88.46,88.56,36221.0,82.9349,82.991,82.6733,82.7667,36221.0
2022-07-20 11:20:00,88.57,88.61,88.26,88.33,45707.0,82.7761,82.8134,82.4863,82.5518,45707.0
2022-07-20 11:30:00,88.32,88.32,87.89,87.93,33835.0,82.5424,82.5424,82.1405,82.1779,33835.0
2022-07-20 11:40:00,87.91,88.27,87.72,88.26,30445.0,82.1592,82.4957,81.9817,82.4863,30445.0
2022-07-20 11:50:00,88.25,88.41,88.18,88.3,33323.0,82.477,82.6265,82.4116,82.5237,33323.0
2022-07-20 12:00:00,88.28,88.46,88.18,88.43,15294.0,82.505,82.6733,82.4116,82.6452,15294.0
2022-07-20 12:10:00,88.43,88.65,88.43,88.58,21627.0,82.6452,82.8508,82.6452,82.7854,21627.0
2022-07-20 12:20:00,88.61,88.8,88.48,88.52,24446.0,82.8134,82.991,82.6919,82.7293,24446.0
2022-07-20 12:30:00,88.52,88.62,88.37,88.55,23861.0,82.7293,82.8228,82.5891,82.7574,23861.0
2022-07-20 12:40:00,88.59,88.62,88.1,88.1,33298.0,82.7948,82.8228,82.3368,82.3368,33298.0
2022-07-20 12:50:00,88.17,88.75,88.15,88.75,20748.0,82.4022,82.9443,82.3835,82.9443,20748.0
2022-07-20 13:00:00,88.73,88.75,88.13,88.26,37012.0,82.9256,82.9443,82.3648,82.4863,37012.0
2022-07-20 13:10:00,88.27,88.49,88.0,88.49,27599.0,82.4957,82.7013,82.2433,82.7013,27599.0
2022-07-20 13:20:00,88.56,88.56,88.21,88.44,26104.0,82.7667,82.7667,82.4396,82.6546,26104.0
2022-07-20 13:30:00,88.45,88.49,88.23,88.39,37644.0,82.6639,82.7013,82.4583,82.6078,37644.0
2022-07-20 13:40:00,88.37,88.51,88.29,88.34,38973.0,82.5891,82.72,82.5144,82.5611,38973.0
2022-07-20 13:50:00,88.32,88.37,87.97,88.02,33740.0,82.5424,82.5891,82.2153,82.262,33740.0
2022-07-20 14:00:00,88.02,88.2,87.98,88.19,29438.0,82.262,82.4303,82.2247,82.4209,29438.0
2022-07-20 14:10:00,88.18,88.18,87.89,88.01,32012.0,82.4116,82.4116,82.1405,82.2527,32012.0
2022-07-20 14:20:00,88.04,88.58,88.03,88.57,32562.0,82.2807,82.7854,82.2714,82.7761,32562.0
2022-07-20 14:30:00,88.57,88.8,88.5,88.8,27607.0,82.7761,82.991,82.7106,82.991,27607.0
2022-07-20 14:40:00,88.83,88.96,88.81,88.86,24232.0,83.0191,83.1405,83.0004,83.0471,24232.0
2022-07-20 14:50:00,88.88,88.88,88.54,88.83,32641.0,83.0658,83.0658,82.748,83.0191,32641.0
2022-07-20 15:00:00,88.82,89.1,88.79,88.97,29236.0,83.0097,83.2714,82.9817,83.1499,29236.0
2022-07-20 15:10:00,88.93,89.25,88.93,89.25,45549.0,83.1125,83.4116,83.1125,83.4116,45549.0
2022-07-20 15:20:00,89.25,89.26,88.91,89.05,46889.0,83.4116,83.4209,83.0938,83.2247,46889.0
2022-07-20 15:30:00,89.06,89.12,88.86,89.11,81440.0,83.234,83.2901,83.0471,83.2807,81440.0
2022-07-20 15:40:00,89.1,89.26,88.92,88.93,128340.0,83.2714,83.4209,83.1032,83.1125,128340.0
2022-07-20 15:50:00,88.94,89.08,88.73,88.8,196085.0,83.1219,83.2527,82.9256,82.991,196085.0
2022-07-21 09:30:00,86.25,87.41,85.89,85.98,134526.0,80.6078,81.6919,80.2714,80.3555,134526.0
2022-07-21 09:40:00,85.92,86.18,84.45,84.5,115822.0,80.2994,80.5424,78.9256,78.9723,115822.0
2022-07-21 09:50:00,84.52,85.74,84.47,85.12,136223.0,78.991,80.1312,78.9443,79.5517,136223.0
2022-07-21 10:00:00,85.12,85.35,84.4,84.44,86736.0,79.5517,79.7667,78.8788,78.9162,86736.0
2022-07-21 10:10:00,84.44,84.56,83.68,83.91,97470.0,78.9162,79.0284,78.2059,78.4209,97470.0
2022-07-21 10:20:00,83.92,84.22,83.62,83.66,121464.0,78.4302,78.7106,78.1499,78.1873,121464.0
2022-07-21 10:30:00,83.68,84.13,83.67,83.94,83088.0,78.2059,78.6265,78.1966,78.4489,83088.0
2022-07-21 10:40:00,83.95,84.62,83.82,84.44,60661.0,78.4583,79.0845,78.3368,78.9162,60661.0
2022-07-21 10:50:00,84.49,85.05,84.48,85.0,47074.0,78.963,79.4863,78.9536,79.4396,47074.0
2022-07-21 11:00:00,85.0,85.18,84.56,84.56,32813.0,79.4396,79.6078,79.0284,79.0284,32813.0
2022-07-21 11:10:00,84.62,84.64,84.36,84.58,30972.0,79.0845,79.1031,78.8415,79.0471,30972.0
2022-07-21 11:20:00,84.57,84.62,84.23,84.6,34225.0,79.0377,79.0845,78.72,79.0658,34225.0
2022-07-21 11:30:00,84.63,85.03,84.48,84.75,31703.0,79.0938,79.4676,78.9536,79.2059,31703.0
2022-07-21 11:40:00,84.72,85.03,84.68,84.86,21810.0,79.1779,79.4676,79.1405,79.3088,21810.0
2022-07-21 11:50:00,84.89,85.24,84.86,85.1,27039.0,79.3368,79.6639,79.3088,79.5331,27039.0
2022-07-21 12:00:00,85.09,85.41,85.03,85.37,32065.0,79.5237,79.8228,79.4676,79.7854,32065.0
2022-07-21 12:10:00,85.41,85.45,84.78,84.84,27113.0,79.8228,79.8602,79.234,79.2901,27113.0
2022-07-21 12:20:00,84.81,85.11,84.73,85.02,20129.0,79.262,79.5424,79.1873,79.4583,20129.0
2022-07-21 12:30:00,85.02,85.33,84.98,85.29,26681.0,79.4583,79.748,79.4209,79.7106,26681.0
2022-07-21 12:40:00,85.29,85.29,84.94,85.09,18727.0,79.7106,79.7106,79.3835,79.5237,18727.0
2022-07-21 12:50:00,85.11,85.41,85.11,85.37,22068.0,79.5424,79.8228,79.5424,79.7854,22068.0
2022-07-21 13:00:00,85.36,85.36,85.09,85.28,42041.0,79.776,79.776,79.5237,79.7013,42041.0
2022-07-21 13:10:00,85.29,85.47,85.22,85.31,24079.0,79.7106,79.8788,79.6452,79.7293,24079.0
2022-07-21 13:20:00,85.28,85.37,85.05,85.07,26884.0,79.7013,79.7854,79.4863,79.505,26884.0
2022-07-21 13:30:00,85.05,85.05,84.75,84.93,21204.0,79.4863,79.4863,79.2059,79.3742,21204.0
2022-07-21 13:40:00,84.9,85.12,84.87,84.9,15320.0,79.3461,79.5517,79.3181,79.3461,15320.0
2022-07-21 13:50:00,84.92,85.1,84.84,85.06,37495.0,79.3648,79.5331,79.2901,79.4957,37495.0
2022-07-21 14:00:00,85.08,85.16,84.99,85.07,26696.0,79.5144,79.5891,79.4302,79.505,26696.0
2022-07-21 14:10:00,85.03,85.05,84.87,84.95,19305.0,79.4676,79.4863,79.3181,79.3929,19305.0
2022-07-21 14:20:00,84.93,85.19,84.88,85.16,88607.0,79.3742,79.6172,79.3274,79.5891,88607.0
2022-07-21 14:30:00,85.15,85.15,84.85,84.95,23157.0,79.5798,79.5798,79.2994,79.3929,23157.0
2022-07-21 14:40:00,84.92,84.94,84.73,84.83,40978.0,79.3648,79.3835,79.1873,79.2807,40978.0
2022-07-21 14:50:00,84.84,85.06,84.82,85.0,19584.0,79.2901,79.4957,79.2714,79.4396,19584.0
2022-07-21 15:00:00,85.02,85.41,85.02,85.41,46726.0,79.4583,79.8228,79.4583,79.8228,46726.0
2022-07-21 15:10:00,85.41,85.5,85.25,85.49,28899.0,79.8228,79.9069,79.6732,79.8975,28899.0
2022-07-21 15:20:00,85.48,85.61,85.4,85.54,42829.0,79.8882,80.0097,79.8134,79.9443,42829.0
2022-07-21 15:30:00,85.52,85.84,85.49,85.66,70988.0,79.9256,80.2246,79.8975,80.0564,70988.0
2022-07-21 15:40:00,85.67,86.09,85.66,86.06,106096.0,80.0658,80.4583,80.0564,80.4303,106096.0
2022-07-21 15:50:00,86.04,86.52,85.95,86.46,316731.0,80.4116,80.8602,80.3274,80.8041,316731.0
2022-07-22 09:30:00,86.59,87.78,86.39,86.94,158328.0,80.9256,82.0377,80.7387,81.2527,158328.0
2022-07-22 09:40:00,86.96,87.5,86.38,86.68,91258.0,81.2714,81.7761,80.7293,81.0097,91258.0
2022-07-22 09:50:00,86.74,86.86,86.17,86.22,96282.0,81.0658,81.1779,80.5331,80.5798,96282.0
2022-07-22 10:00:00,86.24,86.67,86.18,86.31,48209.0,80.5985,81.0004,80.5424,80.6639,48209.0
2022-07-22 10:10:00,86.34,86.95,86.34,86.77,63500.0,80.6919,81.262,80.6919,81.0938,63500.0
2022-07-22 10:20:00,86.79,86.87,86.5,86.63,37068.0,81.1125,81.1873,80.8415,80.963,37068.0
2022-07-22 10:30:00,86.63,86.76,86.19,86.23,58016.0,80.963,81.0845,80.5517,80.5891,58016.0
2022-07-22 10:40:00,86.22,86.79,85.99,86.7,124098.0,80.5798,81.1125,80.3648,81.0284,124098.0
2022-07-22 10:50:00,86.74,86.79,86.46,86.59,45612.0,81.0658,81.1125,80.8041,80.9256,45612.0
2022-07-22 11:00:00,86.56,86.58,86.22,86.29,22382.0,80.8975,80.9162,80.5798,80.6452,22382.0
2022-07-22 11:10:00,86.31,86.6,86.26,86.42,24775.0,80.6639,80.9349,80.6172,80.7667,24775.0
2022-07-22 11:20:00,86.43,86.76,86.4,86.68,59149.0,80.776,81.0845,80.748,81.0097,59149.0
2022-07-22 11:30:00,86.67,86.76,86.27,86.45,35251.0,81.0004,81.0845,80.6265,80.7947,35251.0
2022-07-22 11:40:00,86.41,86.42,86.08,86.15,23208.0,80.7574,80.7667,80.4489,80.5144,23208.0
2022-07-22 11:50:00,86.14,86.32,86.12,86.29,28106.0,80.505,80.6732,80.4863,80.6452,28106.0
2022-07-22 12:00:00,86.32,86.37,86.2,86.29,20196.0,80.6732,80.72,80.5611,80.6452,20196.0
2022-07-22 12:10:00,86.28,86.69,86.2,86.57,32364.0,80.6359,81.019,80.5611,80.9069,32364.0
2022-07-22 12:20:00,86.54,86.61,86.25,86.38,84464.0,80.8789,80.9443,80.6078,80.7293,84464.0
2022-07-22 12:30:00,86.36,86.57,86.28,86.34,25865.0,80.7106,80.9069,80.6359,80.6919,25865.0
2022-07-22 12:40:00,86.34,86.39,86.19,86.28,38251.0,80.6919,80.7387,80.5517,80.6359,38251.0
2022-07-22 12:50:00,86.29,86.38,86.18,86.26,22965.0,80.6452,80.7293,80.5424,80.6172,22965.0
2022-07-22 13:00:00,86.25,86.25,86.03,86.18,25146.0,80.6078,80.6078,80.4022,80.5424,25146.0
2022-07-22 13:10:00,86.16,86.17,85.85,85.88,31424.0,80.5237,80.5331,80.234,80.262,31424.0
2022-07-22 13:20:00,85.85,85.87,85.63,85.74,68338.0,80.234,80.2527,80.0284,80.1312,68338.0
2022-07-22 13:30:00,85.73,85.73,85.52,85.66,55511.0,80.1218,80.1218,79.9256,80.0564,55511.0
2022-07-22 13:40:00,85.66,85.75,85.45,85.61,44611.0,80.0564,80.1405,79.8602,80.0097,44611.0
2022-07-22 13:50:00,85.62,85.69,85.54,85.69,26065.0,80.019,80.0845,79.9443,80.0845,26065.0
2022-07-22 14:00:00,85.72,85.72,85.28,85.31,53844.0,80.1125,80.1125,79.7013,79.7293,53844.0
2022-07-22 14:10:00,85.31,85.51,85.14,85.49,107225.0,79.7293,79.9162,79.5704,79.8975,107225.0
2022-07-22 14:20:00,85.49,85.67,85.36,85.64,31848.0,79.8975,80.0658,79.776,80.0377,31848.0
2022-07-22 14:30:00,85.64,85.74,85.47,85.73,29782.0,80.0377,80.1312,79.8788,80.1218,29782.0
2022-07-22 14:40:00,85.72,85.83,85.64,85.7,31595.0,80.1125,80.2153,80.0377,80.0938,31595.0
2022-07-22 14:50:00,85.7,85.77,85.59,85.69,65200.0,80.0938,80.1592,79.991,80.0845,65200.0
2022-07-22 15:00:00,85.69,85.86,85.58,85.78,29607.0,80.0845,80.2433,79.9817,80.1686,29607.0
2022-07-22 15:10:00,85.78,86.0,85.75,85.87,35945.0,80.1686,80.3742,80.1405,80.2527,35945.0
2022-07-22 15:20:00,85.87,85.94,85.68,85.75,23446.0,80.2527,80.3181,80.0751,80.1405,23446.0
2022-07-22 15:30:00,85.75,85.85,85.57,85.59,36157.0,80.1405,80.234,79.9723,79.991,36157.0
2022-07-22 15:40:00,85.59,85.79,85.53,85.53,83821.0,79.991,80.1779,79.9349,79.9349,83821.0
2022-07-22 15:50:00,85.54,85.69,85.5,85.67,169412.0,79.9443,80.0845,79.9069,80.0658,169412.0
2022-07-25 09:30:00,86.8,87.51,86.37,87.32,175118.0,81.1218,81.7854,80.72,81.6078,175118.0
2022-07-25 09:40:00,87.31,87.83,87.27,87.38,55138.0,81.5985,82.0845,81.5611,81.6639,55138.0
2022-07-25 09:50:00,87.37,87.71,87.29,87.38,50422.0,81.6546,81.9723,81.5798,81.6639,50422.0
2022-07-25 10:00:00,87.4,87.71,87.14,87.47,68569.0,81.6826,81.9723,81.4396,81.748,68569.0
2022-07-25 10:10:00,87.47,87.82,87.43,87.64,42678.0,81.748,82.0751,81.7106,81.9069,42678.0
2022-07-25 10:20:00,87.62,87.94,87.5,87.71,38923.0,81.8882,82.1873,81.7761,81.9723,38923.0
2022-07-25 10:30:00,87.7,87.86,87.49,87.55,47700.0,81.963,82.1125,81.7667,81.8228,47700.0
2022-07-25 10:40:00,87.55,88.33,87.48,88.29,62044.0,81.8228,82.5518,81.7574,82.5144,62044.0
2022-07-25 10:50:00,88.28,88.38,88.2,88.23,43169.0,82.505,82.5985,82.4303,82.4583,43169.0
2022-07-25 11:00:00,88.24,88.43,88.18,88.29,46965.0,82.4676,82.6452,82.4116,82.5144,46965.0
2022-07-25 11:10:00,88.28,88.56,88.23,88.51,84393.0,82.505,82.7667,82.4583,82.72,84393.0
2022-07-25 11:20:00,88.51,88.98,88.51,88.98,46878.0,82.72,83.1592,82.72,83.1592,46878.0
2022-07-25 11:30:00,88.95,88.98,88.69,88.93,51646.0,83.1312,83.1592,82.8882,83.1125,51646.0
2022-07-25 11:40:00,88.92,89.05,88.84,88.84,40038.0,83.1032,83.2247,83.0284,83.0284,40038.0
2022-07-25 11:50:00,88.85,88.97,88.72,88.76,40614.0,83.0377,83.1499,82.9162,82.9536,40614.0
2022-07-25 12:00:00,88.77,88.89,88.61,88.61,41494.0,82.963,83.0751,82.8134,82.8134,41494.0
2022-07-25 12:10:00,88.61,88.72,88.19,88.2,31868.0,82.8134,82.9162,82.4209,82.4303,31868.0
2022-07-25 12:20:00,88.15,88.33,88.06,88.26,21403.0,82.3835,82.5518,82.2994,82.4863,21403.0
2022-07-25 12:30:00,88.25,88.42,88.24,88.29,22537.0,82.477,82.6359,82.4676,82.5144,22537.0
2022-07-25 12:40:00,88.29,88.38,88.16,88.17,22590.0,82.5144,82.5985,82.3929,82.4022,22590.0
2022-07-25 12:50:00,88.17,88.45,88.11,88.41,19706.0,82.4022,82.6639,82.3462,82.6265,19706.0
2022-07-25 13:00:00,88.4,88.47,88.33,88.45,17433.0,82.6172,82.6826,82.5518,82.6639,17433.0
2022-07-25 13:10:00,88.44,88.58,88.36,88.36,30424.0,82.6546,82.7854,82.5798,82.5798,30424.0
2022-07-25 13:20:00,88.36,88.43,88.25,88.36,29740.0,82.5798,82.6452,82.477,82.5798,29740.0
2022-07-25 13:30:00,88.41,88.45,88.25,88.32,28500.0,82.6265,82.6639,82.477,82.5424,28500.0
2022-07-25 13:40:00,88.34,88.44,88.24,88.35,23103.0,82.5611,82.6546,82.4676,82.5705,23103.0
2022-07-25 13:50:00,88.4,88.4,88.22,88.22,14554.0,82.6172,82.6172,82.449,82.449,14554.0
2022-07-25 14:00:00,88.22,88.38,88.15,88.37,14952.0,82.449,82.5985,82.3835,82.5891,14952.0
2022-07-25 14:10:00,88.38,88.6,88.38,88.45,15717.0,82.5985,82.8041,82.5985,82.6639,15717.0
2022-07-25 14:20:00,88.45,88.76,88.34,88.73,32778.0,82.6639,82.9536,82.5611,82.9256,32778.0
2022-07-25 14:30:00,88.72,88.76,88.59,88.73,16411.0,82.9162,82.9536,82.7948,82.9256,16411.0
2022-07-25 14:40:00,88.75,88.78,88.49,88.62,17785.0,82.9443,82.9723,82.7013,82.8228,17785.0
2022-07-25 14:50:00,88.62,88.7,88.51,88.7,18632.0,82.8228,82.8976,82.72,82.8976,18632.0
2022-07-25 15:00:00,88.7,88.79,88.63,88.73,38221.0,82.8976,82.9817,82.8321,82.9256,38221.0
2022-07-25 15:10:00,88.76,88.8,88.54,88.64,46372.0,82.9536,82.991,82.748,82.8415,46372.0
2022-07-25 15:20:00,88.65,88.85,88.62,88.62,46460.0,82.8508,83.0377,82.8228,82.8228,46460.0
2022-07-25 15:30:00,88.57,88.82,88.45,88.8,40411.0,82.7761,83.0097,82.6639,82.991,40411.0
2022-07-25 15:40:00,88.8,88.86,88.64,88.64,102306.0,82.991,83.0471,82.8415,82.8415,102306.0
2022-07-25 15:50:00,88.64,88.85,88.6,88.8,192806.0,82.8415,83.0377,82.8041,82.991,192806.0
2022-07-26 09:30:00,89.82,90.05,88.48,89.54,136309.0,83.9443,84.1592,82.6919,83.6826,136309.0
2022-07-26 09:40:00,89.48,89.66,88.7,89.08,52439.0,83.6265,83.7948,82.8976,83.2527,52439.0
2022-07-26 09:50:00,89.08,89.46,88.68,89.0,45450.0,83.2527,83.6078,82.8789,83.1779,45450.0
2022-07-26 10:00:00,88.98,89.13,88.46,88.49,82945.0,83.1592,83.2994,82.6733,82.7013,82945.0
2022-07-26 10:10:00,88.46,88.46,88.04,88.3,43672.0,82.6733,82.6733,82.2807,82.5237,43672.0
2022-07-26 10:20:00,88.34,88.61,88.09,88.6,47821.0,82.5611,82.8134,82.3275,82.8041,47821.0
2022-07-26 10:30:00,88.62,88.62,88.34,88.54,28395.0,82.8228,82.8228,82.5611,82.748,28395.0
2022-07-26 10:40:00,88.5,88.89,88.5,88.75,40291.0,82.7106,83.0751,82.7106,82.9443,40291.0
2022-07-26 10:50:00,88.74,88.8,88.4,88.73,40381.0,82.9349,82.991,82.6172,82.9256,40381.0
2022-07-26 11:00:00,88.75,88.92,87.98,88.04,57133.0,82.9443,83.1032,82.2247,82.2807,57133.0
2022-07-26 11:10:00,88.04,88.17,87.8,87.94,45285.0,82.2807,82.4022,82.0564,82.1873,45285.0
2022-07-26 11:20:00,87.97,88.01,87.76,87.88,45415.0,82.2153,82.2527,82.019,82.1312,45415.0
2022-07-26 11:30:00,87.86,87.95,87.43,87.52,61433.0,82.1125,82.1966,81.7106,81.7947,61433.0
2022-07-26 11:40:00,87.53,87.79,87.53,87.62,25821.0,81.8041,82.0471,81.8041,81.8882,25821.0
2022-07-26 11:50:00,87.61,87.68,87.46,87.52,29650.0,81.8789,81.9443,81.7387,81.7947,29650.0
2022-07-26 12:00:00,87.51,87.69,87.46,87.54,17938.0,81.7854,81.9536,81.7387,81.8134,17938.0
2022-07-26 12:10:00,87.58,87.6,87.35,87.49,17985.0,81.8508,81.8695,81.6359,81.7667,17985.0
2022-07-26 12:20:00,87.49,87.64,87.38,87.58,18372.0,81.7667,81.9069,81.6639,81.8508,18372.0
2022-07-26 12:30:00,87.59,87.82,87.59,87.78,22113.0,81.8602,82.0751,81.8602,82.0377,22113.0
2022-07-26 12:40:00,87.77,88.17,87.65,88.15,38505.0,82.0284,82.4022,81.9162,82.3835,38505.0
2022-07-26 12:50:00,88.14,88.28,88.06,88.17,43621.0,82.3742,82.505,82.2994,82.4022,43621.0
2022-07-26 13:00:00,88.18,88.31,88.06,88.19,36829.0,82.4116,82.5331,82.2994,82.4209,36829.0
2022-07-26 13:10:00,88.19,88.26,88.01,88.12,37296.0,82.4209,82.4863,82.2527,82.3555,37296.0
2022-07-26 13:20:00,88.12,88.27,88.06,88.23,33952.0,82.3555,82.4957,82.2994,82.4583,33952.0
2022-07-26 13:30:00,88.23,88.24,87.91,87.92,50396.0,82.4583,82.4676,82.1592,82.1686,50396.0
2022-07-26 13:40:00,87.92,88.06,87.88,87.97,39468.0,82.1686,82.2994,82.1312,82.2153,39468.0
2022-07-26 13:50:00,87.96,88.07,87.92,87.98,23801.0,82.206,82.3088,82.1686,82.2247,23801.0
2022-07-26 14:00:00,87.99,88.28,87.99,87.99,44082.0,82.234,82.505,82.234,82.234,44082.0
2022-07-26 14:10:00,88.02,88.2,87.89,87.94,38807.0,82.262,82.4303,82.1405,82.1873,38807.0
2022-07-26 14:20:00,87.95,88.04,87.67,87.69,42412.0,82.1966,82.2807,81.9349,81.9536,42412.0
2022-07-26 14:30:00,87.7,87.8,87.53,87.61,47391.0,81.963,82.0564,81.8041,81.8789,47391.0
2022-07-26 14:40:00,87.62,87.67,87.4,87.47,32272.0,81.8882,81.9349,81.6826,81.748,32272.0
2022-07-26 14:50:00,87.48,87.76,87.48,87.75,37257.0,81.7574,82.019,81.7574,82.0097,37257.0
2022-07-26 15:00:00,87.75,87.92,87.64,87.75,45620.0,82.0097,82.1686,81.9069,82.0097,45620.0
2022-07-26 15:10:00,87.75,87.96,87.67,87.83,53345.0,82.0097,82.206,81.9349,82.0845,53345.0
2022-07-26 15:20:00,87.83,88.1,87.82,88.09,43040.0,82.0845,82.3368,82.0751,82.3275,43040.0
2022-07-26 15:30:00,88.07,88.17,87.97,88.15,52966.0,82.3088,82.4022,82.2153,82.3835,52966.0
2022-07-26 15:40:00,88.14,88.14,87.96,88.07,82316.0,82.3742,82.3742,82.206,82.3088,82316.0
2022-07-26 15:50:00,88.06,88.2,87.88,87.94,152781.0,82.2994,82.4303,82.1312,82.1873,152781.0
2022-07-27 09:30:00,88.68,89.17,88.0,88.02,89703.0,82.8789,83.3368,82.2433,82.262,89703.0
2022-07-27 09:40:00,88.02,88.6,87.9,88.36,41608.0,82.262,82.8041,82.1499,82.5798,41608.0
2022-07-27 09:50:00,88.32,88.54,87.96,88.04,24781.0,82.5424,82.748,82.206,82.2807,24781.0
2022-07-27 10:00:00,88.04,88.07,87.61,87.67,29806.0,82.2807,82.3088,81.8789,81.9349,29806.0
2022-07-27 10:10:00,87.7,88.36,87.7,88.24,30342.0,81.963,82.5798,81.963,82.4676,30342.0
2022-07-27 10:20:00,88.26,88.34,88.01,88.25,36565.0,82.4863,82.5611,82.2527,82.477,36565.0
2022-07-27 10:30:00,88.26,88.74,88.26,88.63,39772.0,82.4863,82.9349,82.4863,82.8321,39772.0
2022-07-27 10:40:00,88.65,88.92,88.62,88.78,29806.0,82.8508,83.1032,82.8228,82.9723,29806.0
2022-07-27 10:50:00,88.81,89.23,88.78,89.14,27347.0,83.0004,83.3929,82.9723,83.3088,27347.0
2022-07-27 11:00:00,89.14,89.39,89.1,89.24,25388.0,83.3088,83.5424,83.2714,83.4022,25388.0
2022-07-27 11:10:00,89.24,89.25,88.97,89.11,22042.0,83.4022,83.4116,83.1499,83.2807,22042.0
2022-07-27 11:20:00,89.12,89.3,89.06,89.25,36254.0,83.2901,83.4583,83.234,83.4116,36254.0
2022-07-27 11:30:00,89.26,89.3,89.0,89.01,24509.0,83.4209,83.4583,83.1779,83.1873,24509.0
2022-07-27 11:40:00,89.02,89.19,89.0,89.14,15643.0,83.1966,83.3555,83.1779,83.3088,15643.0
2022-07-27 11:50:00,89.14,89.23,88.95,89.04,21480.0,83.3088,83.3929,83.1312,83.2153,21480.0
2022-07-27 12:00:00,89.04,89.05,88.9,88.97,23599.0,83.2153,83.2247,83.0845,83.1499,23599.0
2022-07-27 12:10:00,88.99,89.02,88.84,88.88,22880.0,83.1686,83.1966,83.0284,83.0658,22880.0
2022-07-27 12:20:00,88.86,88.97,88.78,88.82,18910.0,83.0471,83.1499,82.9723,83.0097,18910.0
2022-07-27 12:30:00,88.84,88.84,88.54,88.63,29847.0,83.0284,83.0284,82.748,82.8321,29847.0
2022-07-27 12:40:00,88.65,89.09,88.65,88.99,27221.0,82.8508,83.262,82.8508,83.1686,27221.0
2022-07-27 12:50:00,88.99,89.07,88.79,88.83,34642.0,83.1686,83.2434,82.9817,83.0191,34642.0
2022-07-27 13:00:00,88.84,89.0,88.81,88.91,19037.0,83.0284,83.1779,83.0004,83.0938,19037.0
2022-07-27 13:10:00,88.92,88.99,88.76,88.77,15992.0,83.1032,83.1686,82.9536,82.963,15992.0
2022-07-27 13:20:00,88.76,88.96,88.75,88.96,12906.0,82.9536,83.1405,82.9443,83.1405,12906.0
2022-07-27 13:30:00,88.96,89.08,88.88,88.95,18591.0,83.1405,83.2527,83.0658,83.1312,18591.0
2022-07-27 13:40:00,88.95,88.99,88.8,88.86,21240.0,83.1312,83.1686,82.991,83.0471,21240.0
2022-07-27 13:50:00,88.86,88.95,88.78,88.9,13316.0,83.0471,83.1312,82.9723,83.0845,13316.0
2022-07-27 14:00:00,88.92,89.22,88.81,88.96,29909.0,83.1032,83.3835,83.0004,83.1405,29909.0
2022-07-27 14:10:00,88.94,89.18,88.83,89.11,20555.0,83.1219,83.3462,83.0191,83.2807,20555.0
2022-07-27 14:20:00,89.12,89.12,88.75,88.93,32285.0,83.2901,83.2901,82.9443,83.1125,32285.0
2022-07-27 14:30:00,88.91,89.45,88.61,89.37,48255.0,83.0938,83.5985,82.8134,83.5237,48255.0
2022-07-27 14:40:00,89.4,89.91,89.4,89.76,56003.0,83.5518,84.0284,83.5518,83.8882,56003.0
2022-07-27 14:50:00,89.82,90.06,89.55,89.62,44107.0,83.9443,84.1686,83.692,83.7574,44107.0
2022-07-27 15:00:00,89.65,89.87,89.54,89.75,27303.0,83.7854,83.991,83.6826,83.8789,27303.0
2022-07-27 15:10:00,89.74,89.9,89.7,89.87,46528.0,83.8695,84.0191,83.8321,83.991,46528.0
2022-07-27 15:20:00,89.92,90.38,89.81,90.35,74996.0,84.0377,84.4677,83.9349,84.4396,74996.0
2022-07-27 15:30:00,90.35,90.47,90.22,90.44,67954.0,84.4396,84.5518,84.3181,84.5237,67954.0
2022-07-27 15:40:00,90.43,90.72,90.4,90.48,111905.0,84.5144,84.7854,84.4863,84.5611,111905.0
2022-07-27 15:50:00,90.49,90.56,89.95,89.99,227319.0,84.5705,84.6359,84.0658,84.1032,227319.0
2022-07-28 09:30:00,91.05,91.91,90.93,91.55,146498.0,85.0938,85.8976,84.9817,85.5611,146498.0
2022-07-28 09:40:00,91.51,91.9,90.07,90.43,92306.0,85.5237,85.8882,84.1779,84.5144,92306.0
2022-07-28 09:50:00,90.42,90.56,89.59,89.88,134664.0,84.505,84.6359,83.7293,84.0004,134664.0
2022-07-28 10:00:00,89.85,90.46,89.59,89.67,75869.0,83.9723,84.5424,83.7293,83.8041,75869.0
2022-07-28 10:10:00,89.69,89.74,88.76,88.87,56648.0,83.8228,83.8695,82.9536,83.0564,56648.0
2022-07-28 10:20:00,88.9,88.9,88.25,88.56,58924.0,83.0845,83.0845,82.477,82.7667,58924.0
2022-07-28 10:30:00,88.58,88.91,88.41,88.75,46831.0,82.7854,83.0938,82.6265,82.9443,46831.0
2022-07-28 10:40:00,88.76,89.16,88.38,89.12,69024.0,82.9536,83.3275,82.5985,83.2901,69024.0
2022-07-28 10:50:00,89.09,89.31,88.88,89.06,63049.0,83.262,83.4677,83.0658,83.234,63049.0
2022-07-28 11:00:00,89.05,89.19,88.64,88.65,41581.0,83.2247,83.3555,82.8415,82.8508,41581.0
2022-07-28 11:10:00,88.68,89.24,88.68,89.17,36775.0,82.8789,83.4022,82.8789,83.3368,36775.0
2022-07-28 11:20:00,89.14,89.58,88.94,89.58,28674.0,83.3088,83.72,83.1219,83.72,28674.0
2022-07-28 11:30:00,89.56,89.79,89.33,89.78,34257.0,83.7013,83.9163,83.4863,83.9069,34257.0
2022-07-28 11:40:00,89.79,90.09,89.79,90.09,42924.0,83.9163,84.1966,83.9163,84.1966,42924.0
2022-07-28 11:50:00,90.11,90.19,89.77,89.8,32037.0,84.2153,84.2901,83.8976,83.9256,32037.0
2022-07-28 12:00:00,89.82,90.03,89.73,89.9,39710.0,83.9443,84.1406,83.8602,84.0191,39710.0
2022-07-28 12:10:00,89.93,90.03,89.54,89.57,39887.0,84.0471,84.1406,83.6826,83.7106,39887.0
2022-07-28 12:20:00,89.59,89.84,89.48,89.79,46748.0,83.7293,83.963,83.6265,83.9163,46748.0
2022-07-28 12:30:00,89.79,89.85,89.44,89.72,58607.0,83.9163,83.9723,83.5891,83.8508,58607.0
2022-07-28 12:40:00,89.71,89.71,89.35,89.4,32171.0,83.8415,83.8415,83.505,83.5518,32171.0
2022-07-28 12:50:00,89.4,89.7,89.39,89.63,23262.0,83.5518,83.8321,83.5424,83.7667,23262.0
2022-07-28 13:00:00,89.61,89.62,89.32,89.39,20678.0,83.748,83.7574,83.477,83.5424,20678.0
2022-07-28 13:10:00,89.39,89.41,89.09,89.09,28215.0,83.5424,83.5611,83.262,83.262,28215.0
2022-07-28 13:20:00,89.11,89.28,88.96,89.12,26517.0,83.2807,83.4396,83.1405,83.2901,26517.0
2022-07-28 13:30:00,89.15,89.38,89.13,89.24,25287.0,83.3181,83.5331,83.2994,83.4022,25287.0
2022-07-28 13:40:00,89.23,89.39,89.22,89.32,25925.0,83.3929,83.5424,83.3835,83.477,25925.0
2022-07-28 13:50:00,89.31,89.6,89.17,89.54,23716.0,83.4677,83.7387,83.3368,83.6826,23716.0
2022-07-28 14:00:00,89.56,89.56,89.28,89.34,25240.0,83.7013,83.7013,83.4396,83.4957,25240.0
2022-07-28 14:10:00,89.33,89.41,89.19,89.33,30982.0,83.4863,83.5611,83.3555,83.4863,30982.0
2022-07-28 14:20:00,89.31,89.31,88.86,88.86,58338.0,83.4677,83.4677,83.0471,83.0471,58338.0
2022-07-28 14:30:00,88.88,88.94,88.57,88.6,60805.0,83.0658,83.1219,82.7761,82.8041,60805.0
2022-07-28 14:40:00,88.61,88.86,88.61,88.8,44324.0,82.8134,83.0471,82.8134,82.991,44324.0
2022-07-28 14:50:00,88.81,88.91,88.74,88.9,51238.0,83.0004,83.0938,82.9349,83.0845,51238.0
2022-07-28 15:00:00,88.9,89.08,88.9,88.98,82808.0,83.0845,83.2527,83.0845,83.1592,82808.0
2022-07-28 15:10:00,88.98,89.32,88.96,89.28,64803.0,83.1592,83.477,83.1405,83.4396,64803.0
2022-07-28 15:20:00,89.28,89.7,89.27,89.68,52636.0,83.4396,83.8321,83.4303,83.8134,52636.0
2022-07-28 15:30:00,89.69,89.86,89.48,89.83,71103.0,83.8228,83.9817,83.6265,83.9536,71103.0
2022-07-28 15:40:00,89.84,90.07,89.74,89.84,111906.0,83.963,84.1779,83.8695,83.963,111906.0
2022-07-28 15:50:00,89.84,89.96,89.56,89.6,200298.0,83.963,84.0751,83.7013,83.7387,200298.0
2022-07-29 09:30:00,90.71,91.0,89.95,90.7,111742.0,84.7761,85.0471,84.0658,84.7667,111742.0
2022-07-29 09:40:00,90.71,91.45,90.65,90.98,159544.0,84.7761,85.4677,84.72,85.0284,159544.0
2022-07-29 09:50:00,90.98,91.41,90.5,90.5,104046.0,85.0284,85.4303,84.5798,84.5798,104046.0
2022-07-29 10:00:00,90.54,91.13,90.48,90.73,55509.0,84.6172,85.1686,84.5611,84.7948,55509.0
2022-07-29 10:10:00,90.73,91.15,90.67,91.15,49104.0,84.7948,85.1873,84.7387,85.1873,49104.0
2022-07-29 10:20:00,91.19,91.35,91.07,91.28,114165.0,85.2247,85.3742,85.1125,85.3088,114165.0
2022-07-29 10:30:00,91.3,91.57,91.21,91.46,71664.0,85.3275,85.5798,85.2434,85.477,71664.0
2022-07-29 10:40:00,91.5,91.77,91.42,91.68,87722.0,85.5144,85.7667,85.4396,85.6826,87722.0
2022-07-29 10:50:00,91.74,91.96,91.4,91.4,86463.0,85.7387,85.9443,85.4209,85.4209,86463.0
2022-07-29 11:00:00,91.41,91.53,91.13,91.38,48497.0,85.4303,85.5424,85.1686,85.4022,48497.0
2022-07-29 11:10:00,91.38,91.46,91.12,91.34,58376.0,85.4022,85.477,85.1592,85.3649,58376.0
2022-07-29 11:20:00,91.38,91.39,90.92,91.0,39238.0,85.4022,85.4116,84.9723,85.0471,39238.0
2022-07-29 11:30:00,90.99,91.1,90.84,91.01,35763.0,85.0378,85.1406,84.8976,85.0564,35763.0
2022-07-29 11:40:00,91.03,91.25,90.96,91.2,43636.0,85.0751,85.2807,85.0097,85.234,43636.0
2022-07-29 11:50:00,91.21,91.38,91.15,91.2,64869.0,85.2434,85.4022,85.1873,85.234,64869.0
2022-07-29 12:00:00,91.23,91.48,91.13,91.19,47214.0,85.2621,85.4957,85.1686,85.2247,47214.0
2022-07-29 12:10:00,91.2,91.43,91.18,91.32,36063.0,85.234,85.449,85.2153,85.3462,36063.0
2022-07-29 12:20:00,91.34,91.66,91.26,91.46,115692.0,85.3649,85.6639,85.2901,85.477,115692.0
2022-07-29 12:30:00,91.46,91.5,91.3,91.31,45283.0,85.477,85.5144,85.3275,85.3368,45283.0
2022-07-29 12:40:00,91.3,91.43,91.13,91.36,36081.0,85.3275,85.449,85.1686,85.3835,36081.0
2022-07-29 12:50:00,91.33,91.48,91.23,91.23,30590.0,85.3555,85.4957,85.2621,85.2621,30590.0
2022-07-29 13:00:00,91.24,91.33,91.1,91.14,36524.0,85.2714,85.3555,85.1406,85.1779,36524.0
2022-07-29 13:10:00,91.15,91.43,91.15,91.3,39866.0,85.1873,85.449,85.1873,85.3275,39866.0
2022-07-29 13:20:00,91.34,91.46,91.28,91.39,49547.0,85.3649,85.477,85.3088,85.4116,49547.0
2022-07-29 13:30:00,91.38,91.5,91.34,91.34,78281.0,85.4022,85.5144,85.3649,85.3649,78281.0
2022-07-29 13:40:00,91.33,91.39,91.27,91.36,39876.0,85.3555,85.4116,85.2994,85.3835,39876.0
2022-07-29 13:50:00,91.35,91.6,91.32,91.57,50281.0,85.3742,85.6078,85.3462,85.5798,50281.0
2022-07-29 14:00:00,91.6,91.7,91.48,91.54,74510.0,85.6078,85.7013,85.4957,85.5518,74510.0
2022-07-29 14:10:00,91.54,91.58,91.42,91.56,49766.0,85.5518,85.5892,85.4396,85.5705,49766.0
2022-07-29 14:20:00,91.56,91.56,91.2,91.32,69778.0,85.5705,85.5705,85.234,85.3462,69778.0
2022-07-29 14:30:00,91.33,91.49,91.32,91.44,56521.0,85.3555,85.505,85.3462,85.4583,56521.0
2022-07-29 14:40:00,91.44,91.51,91.27,91.49,77107.0,85.4583,85.5237,85.2994,85.505,77107.0
2022-07-29 14:50:00,91.51,91.51,91.33,91.41,60284.0,85.5237,85.5237,85.3555,85.4303,60284.0
2022-07-29 15:00:00,91.42,91.55,91.38,91.48,100704.0,85.4396,85.5611,85.4022,85.4957,100704.0
2022-07-29 15:10:00,91.49,91.56,91.42,91.52,92329.0,85.505,85.5705,85.4396,85.5331,92329.0
2022-07-29 15:20:00,91.51,91.54,91.34,91.48,102910.0,85.5237,85.5518,85.3649,85.4957,102910.0
2022-07-29 15:30:00,91.47,91.76,91.37,91.7,125845.0,85.4864,85.7574,85.3929,85.7013,125845.0
2022-07-29 15:40:00,91.7,91.81,91.52,91.76,178025.0,85.7013,85.8041,85.5331,85.7574,178025.0
2022-07-29 15:50:00,91.75,91.78,91.47,91.67,331655.0,85.748,85.7761,85.4864,85.6733,331655.0
2022-08-01 09:30:00,90.02,90.56,88.45,89.22,165069.0,84.1312,84.6359,82.6639,83.3835,165069.0
2022-08-01 09:40:00,89.36,89.96,88.79,89.0,89380.0,83.5144,84.0751,82.9817,83.1779,89380.0
2022-08-01 09:50:00,88.94,89.39,88.61,89.17,101825.0,83.1219,83.5424,82.8134,83.3368,101825.0
2022-08-01 10:00:00,89.13,89.77,88.92,89.25,88914.0,83.2994,83.8976,83.1032,83.4116,88914.0
2022-08-01 10:10:00,89.27,89.57,88.77,88.8,60515.0,83.4303,83.7106,82.963,82.991,60515.0
2022-08-01 10:20:00,88.76,88.78,88.33,88.64,84052.0,82.9536,82.9723,82.5518,82.8415,84052.0
2022-08-01 10:30:00,88.69,89.1,88.6,89.06,77562.0,82.8882,83.2714,82.8041,83.234,77562.0
2022-08-01 10:40:00,89.1,89.71,88.96,89.62,58356.0,83.2714,83.8415,83.1405,83.7574,58356.0
2022-08-01 10:50:00,89.62,89.67,89.12,89.3,65078.0,83.7574,83.8041,83.2901,83.4583,65078.0
2022-08-01 11:00:00,89.36,89.76,89.3,89.39,46286.0,83.5144,83.8882,83.4583,83.5424,46286.0
2022-08-01 11:10:00,89.43,89.75,88.88,88.91,59519.0,83.5798,83.8789,83.0658,83.0938,59519.0
2022-08-01 11:20:00,88.9,89.51,88.84,89.12,54670.0,83.0845,83.6546,83.0284,83.2901,54670.0
2022-08-01 11:30:00,89.15,89.27,88.81,88.81,42135.0,83.3181,83.4303,83.0004,83.0004,42135.0
2022-08-01 11:40:00,88.81,89.05,88.76,88.97,45742.0,83.0004,83.2247,82.9536,83.1499,45742.0
2022-08-01 11:50:00,89.0,89.38,88.99,89.3,63668.0,83.1779,83.5331,83.1686,83.4583,63668.0
2022-08-01 12:00:00,89.31,89.53,89.28,89.35,30377.0,83.4677,83.6733,83.4396,83.505,30377.0
2022-08-01 12:10:00,89.4,89.99,89.4,89.93,51113.0,83.5518,84.1032,83.5518,84.0471,51113.0
2022-08-01 12:20:00,89.92,90.18,89.63,89.63,89029.0,84.0377,84.2807,83.7667,83.7667,89029.0
2022-08-01 12:30:00,89.64,89.69,89.19,89.41,52515.0,83.7761,83.8228,83.3555,83.5611,52515.0
2022-08-01 12:40:00,89.45,89.55,89.29,89.38,30643.0,83.5985,83.692,83.449,83.5331,30643.0
2022-08-01 12:50:00,89.4,89.76,89.29,89.7,39765.0,83.5518,83.8882,83.449,83.8321,39765.0
2022-08-01 13:00:00,89.7,89.71,89.28,89.49,33090.0,83.8321,83.8415,83.4396,83.6359,33090.0
2022-08-01 13:10:00,89.49,89.64,89.17,89.25,42909.0,83.6359,83.7761,83.3368,83.4116,42909.0
2022-08-01 13:20:00,89.25,89.36,89.01,89.03,81647.0,83.4116,83.5144,83.1873,83.206,81647.0
2022-08-01 13:30:00,89.04,89.37,89.03,89.08,58837.0,83.2153,83.5237,83.206,83.2527,58837.0
2022-08-01 13:40:00,89.09,89.22,89.02,89.21,42132.0,83.262,83.3835,83.1966,83.3742,42132.0
2022-08-01 13:50:00,89.21,89.24,88.98,89.24,40460.0,83.3742,83.4022,83.1592,83.4022,40460.0
2022-08-01 14:00:00,89.25,89.49,89.13,89.49,34455.0,83.4116,83.6359,83.2994,83.6359,34455.0
2022-08-01 14:10:00,89.49,89.74,89.43,89.65,32235.0,83.6359,83.8695,83.5798,83.7854,32235.0
2022-08-01 14:20:00,89.71,90.08,89.67,90.01,79660.0,83.8415,84.1873,83.8041,84.1219,79660.0
2022-08-01 14:30:00,90.0,90.17,89.89,90.06,65225.0,84.1125,84.2714,84.0097,84.1686,65225.0
2022-08-01 14:40:00,90.07,90.17,89.89,90.02,65364.0,84.1779,84.2714,84.0097,84.1312,65364.0
2022-08-01 14:50:00,90.01,90.32,89.77,90.2,59207.0,84.1219,84.4116,83.8976,84.2994,59207.0
2022-08-01 15:00:00,90.23,90.52,90.02,90.5,82846.0,84.3275,84.5985,84.1312,84.5798,82846.0
2022-08-01 15:10:00,90.49,90.7,90.42,90.66,68970.0,84.5705,84.7667,84.505,84.7293,68970.0
2022-08-01 15:20:00,90.64,90.65,90.21,90.34,52380.0,84.7106,84.72,84.3088,84.4303,52380.0
2022-08-01 15:30:00,90.33,90.52,90.3,90.48,73047.0,84.4209,84.5985,84.3929,84.5611,73047.0
2022-08-01 15:40:00,90.48,90.58,90.19,90.36,105622.0,84.5611,84.6546,84.2901,84.449,105622.0
2022-08-01 15:50:00,90.36,90.55,90.18,90.4,290402.0,84.449,84.6265,84.2807,84.4863,290402.0
2022-08-02 09:30:00,90.85,92.78,90.62,92.35,318653.0,84.9069,86.7107,84.692,86.3088,318653.0
2022-08-02 09:40:00,92.31,92.63,91.79,92.46,170690.0,86.2714,86.5705,85.7854,86.4116,170690.0
2022-08-02 09:50:00,92.47,93.71,92.41,92.65,191560.0,86.4209,87.5798,86.3649,86.5892,191560.0
2022-08-02 10:00:00,92.69,93.03,92.22,92.39,72481.0,86.6265,86.9443,86.1873,86.3462,72481.0
2022-08-02 10:10:00,92.32,92.84,91.92,92.53,126005.0,86.2807,86.7667,85.9069,86.477,126005.0
2022-08-02 10:20:00,92.54,92.72,92.04,92.39,90459.0,86.4864,86.6546,86.0191,86.3462,90459.0
2022-08-02 10:30:00,92.41,92.88,92.2,92.62,85845.0,86.3649,86.8041,86.1686,86.5611,85845.0
2022-08-02 10:40:00,92.64,93.45,92.6,93.4,62523.0,86.5798,87.3368,86.5424,87.2901,62523.0
2022-08-02 10:50:00,93.39,93.91,93.27,93.3,70663.0,87.2808,87.7667,87.1686,87.1966,70663.0
2022-08-02 11:00:00,93.27,93.74,93.27,93.69,56083.0,87.1686,87.6079,87.1686,87.5611,56083.0
2022-08-02 11:10:00,93.67,94.13,93.45,94.09,59119.0,87.5424,87.9723,87.3368,87.935,59119.0
2022-08-02 11:20:00,94.09,94.91,94.04,94.33,204521.0,87.935,88.7013,87.8882,88.1593,204521.0
2022-08-02 11:30:00,94.31,94.4,94.0,94.11,101579.0,88.1406,88.2247,87.8508,87.9537,101579.0
2022-08-02 11:40:00,94.14,94.32,94.0,94.23,245560.0,87.9817,88.1499,87.8508,88.0658,245560.0
2022-08-02 11:50:00,94.25,94.3,93.69,93.7,179224.0,88.0845,88.1312,87.5611,87.5705,179224.0
2022-08-02 12:00:00,93.71,94.1,93.68,94.04,80222.0,87.5798,87.9443,87.5518,87.8882,80222.0
2022-08-02 12:10:00,94.04,94.23,93.95,94.01,127504.0,87.8882,88.0658,87.8041,87.8602,127504.0
2022-08-02 12:20:00,94.0,94.23,93.89,94.05,194108.0,87.8508,88.0658,87.748,87.8976,194108.0
2022-08-02 12:30:00,94.05,94.2,93.91,94.12,174982.0,87.8976,88.0378,87.7667,87.963,174982.0
2022-08-02 12:40:00,94.11,94.18,93.91,93.97,87345.0,87.9537,88.0191,87.7667,87.8228,87345.0
2022-08-02 12:50:00,93.97,94.07,93.84,93.86,57695.0,87.8228,87.9163,87.7013,87.72,57695.0
2022-08-02 13:00:00,93.85,94.27,93.83,94.27,74849.0,87.7107,88.1032,87.692,88.1032,74849.0
2022-08-02 13:10:00,94.25,94.29,93.99,94.16,162462.0,88.0845,88.1219,87.8415,88.0004,162462.0
2022-08-02 13:20:00,94.16,94.23,93.96,94.0,81182.0,88.0004,88.0658,87.8135,87.8508,81182.0
2022-08-02 13:30:00,93.96,93.96,93.31,93.42,81092.0,87.8135,87.8135,87.206,87.3088,81092.0
2022-08-02 13:40:00,93.41,93.86,93.34,93.41,86923.0,87.2994,87.72,87.234,87.2994,86923.0
2022-08-02 13:50:00,93.41,93.95,93.36,93.84,64706.0,87.2994,87.8041,87.2527,87.7013,64706.0
2022-08-02 14:00:00,93.85,94.0,93.7,93.93,42337.0,87.7107,87.8508,87.5705,87.7854,42337.0
2022-08-02 14:10:00,93.94,93.97,93.43,93.62,69252.0,87.7948,87.8228,87.3181,87.4957,69252.0
2022-08-02 14:20:00,93.62,94.06,93.61,93.83,36353.0,87.4957,87.9069,87.4864,87.692,36353.0
2022-08-02 14:30:00,93.83,93.85,93.53,93.62,67948.0,87.692,87.7107,87.4116,87.4957,67948.0
2022-08-02 14:40:00,93.66,93.93,93.6,93.83,65145.0,87.5331,87.7854,87.477,87.692,65145.0
2022-08-02 14:50:00,93.82,93.85,93.61,93.83,46743.0,87.6826,87.7107,87.4864,87.692,46743.0
2022-08-02 15:00:00,93.87,93.9,93.64,93.73,56826.0,87.7294,87.7574,87.5144,87.5985,56826.0
2022-08-02 15:10:00,93.72,93.88,93.55,93.64,59699.0,87.5892,87.7387,87.4303,87.5144,59699.0
2022-08-02 15:20:00,93.61,93.83,93.42,93.8,65672.0,87.4864,87.692,87.3088,87.6639,65672.0
2022-08-02 15:30:00,93.8,94.18,93.69,94.0,155797.0,87.6639,88.0191,87.5611,87.8508,155797.0
2022-08-02 15:40:00,93.99,94.08,93.79,93.85,139425.0,87.8415,87.9256,87.6546,87.7107,139425.0
2022-08-02 15:50:00,93.84,93.92,93.47,93.58,335427.0,87.7013,87.7761,87.3555,87.4583,335427.0
2022-08-03 09:30:00,94.49,96.5,93.83,96.13,239322.0,88.3088,90.1873,87.692,89.8415,239322.0
2022-08-03 09:40:00,96.14,96.49,95.82,96.31,196614.0,89.8509,90.178,89.5518,90.0097,196614.0
2022-08-03 09:50:00,96.34,96.4,96.0,96.15,384114.0,90.0378,90.0938,89.72,89.8602,384114.0
2022-08-03 10:00:00,96.09,96.16,95.25,95.68,212479.0,89.8041,89.8695,89.0191,89.4209,212479.0
2022-08-03 10:10:00,95.68,95.85,95.36,95.41,317235.0,89.4209,89.5798,89.1219,89.1686,317235.0
2022-08-03 10:20:00,95.4,96.0,95.25,95.95,115844.0,89.1593,89.72,89.0191,89.6733,115844.0
2022-08-03 10:30:00,95.95,96.1,94.27,94.54,182282.0,89.6733,89.8135,88.1032,88.3555,182282.0
2022-08-03 10:40:00,94.53,94.95,94.29,94.83,88242.0,88.3462,88.7387,88.1219,88.6266,88242.0
2022-08-03 10:50:00,94.77,94.86,94.21,94.41,73432.0,88.5705,88.6546,88.0471,88.234,73432.0
2022-08-03 11:00:00,94.39,94.71,93.7,93.85,56914.0,88.2153,88.5144,87.5705,87.7107,56914.0
2022-08-03 11:10:00,93.86,94.02,93.46,93.64,72582.0,87.72,87.8695,87.3462,87.5144,72582.0
2022-08-03 11:20:00,93.63,94.02,93.57,94.0,67247.0,87.5051,87.8695,87.449,87.8508,67247.0
2022-08-03 11:30:00,93.93,94.2,93.84,94.04,48139.0,87.7854,88.0378,87.7013,87.8882,48139.0
2022-08-03 11:40:00,94.05,94.36,93.97,94.31,49203.0,87.8976,88.1873,87.8228,88.1406,49203.0
2022-08-03 11:50:00,94.31,94.31,93.76,93.93,47114.0,88.1406,88.1406,87.6265,87.7854,47114.0
2022-08-03 12:00:00,93.93,93.94,93.38,93.4,55564.0,87.7854,87.7948,87.2714,87.2901,55564.0
2022-08-03 12:10:00,93.39,93.45,93.11,93.23,58525.0,87.2808,87.3368,87.0191,87.1312,58525.0
2022-08-03 12:20:00,93.23,93.4,93.15,93.23,48078.0,87.1312,87.2901,87.0565,87.1312,48078.0
2022-08-03 12:30:00,93.2,93.37,92.87,92.95,67689.0,87.1032,87.2621,86.7948,86.8695,67689.0
2022-08-03 12:40:00,92.94,93.21,92.84,93.14,57548.0,86.8602,87.1125,86.7667,87.0471,57548.0
2022-08-03 12:50:00,93.15,93.15,92.78,92.89,60948.0,87.0565,87.0565,86.7107,86.8135,60948.0
2022-08-03 13:00:00,92.9,93.01,92.62,92.68,42945.0,86.8228,86.9256,86.5611,86.6172,42945.0
2022-08-03 13:10:00,92.69,92.69,92.17,92.24,43876.0,86.6265,86.6265,86.1406,86.206,43876.0
2022-08-03 13:20:00,92.23,92.83,92.11,92.83,44037.0,86.1966,86.7574,86.0845,86.7574,44037.0
2022-08-03 13:30:00,92.84,92.92,92.67,92.81,39702.0,86.7667,86.8415,86.6079,86.7387,39702.0
2022-08-03 13:40:00,92.79,92.8,92.47,92.76,50730.0,86.72,86.7293,86.4209,86.692,50730.0
2022-08-03 13:50:00,92.76,93.12,92.73,92.88,59518.0,86.692,87.0284,86.6639,86.8041,59518.0
2022-08-03 14:00:00,92.9,93.4,92.8,93.39,55091.0,86.8228,87.2901,86.7293,87.2808,55091.0
2022-08-03 14:10:00,93.41,93.42,93.03,93.15,48885.0,87.2994,87.3088,86.9443,87.0565,48885.0
2022-08-03 14:20:00,93.15,93.43,93.08,93.18,45584.0,87.0565,87.3181,86.991,87.0845,45584.0
2022-08-03 14:30:00,93.21,93.33,92.95,92.95,54990.0,87.1125,87.2247,86.8695,86.8695,54990.0
2022-08-03 14:40:00,92.95,93.17,92.9,93.17,61080.0,86.8695,87.0751,86.8228,87.0751,61080.0
2022-08-03 14:50:00,93.16,93.33,92.86,93.31,45391.0,87.0658,87.2247,86.7854,87.206,45391.0
2022-08-03 15:00:00,93.31,93.71,93.29,93.69,96015.0,87.206,87.5798,87.1873,87.5611,96015.0
2022-08-03 15:10:00,93.67,93.81,93.57,93.79,95400.0,87.5424,87.6733,87.449,87.6546,95400.0
2022-08-03 15:20:00,93.79,93.87,93.68,93.76,112087.0,87.6546,87.7294,87.5518,87.6265,112087.0
2022-08-03 15:30:00,93.77,93.8,93.4,93.4,117162.0,87.6359,87.6639,87.2901,87.2901,117162.0
2022-08-03 15:40:00,93.4,93.55,93.19,93.23,110079.0,87.2901,87.4303,87.0938,87.1312,110079.0
2022-08-03 15:50:00,93.24,93.32,92.61,92.67,360436.0,87.1406,87.2153,86.5518,86.6079,360436.0
2022-08-04 09:30:00,92.0,92.61,90.24,90.27,155301.0,85.9817,86.5518,84.3368,84.3649,155301.0
2022-08-04 09:40:00,90.23,90.98,89.77,90.73,106175.0,84.3275,85.0284,83.8976,84.7948,106175.0
2022-08-04 09:50:00,90.75,91.44,90.32,90.44,131467.0,84.8135,85.4583,84.4116,84.5237,131467.0
2022-08-04 10:00:00,90.47,91.13,90.24,91.09,57002.0,84.5518,85.1686,84.3368,85.1312,57002.0
2022-08-04 10:10:00,91.12,91.23,90.54,90.59,71193.0,85.1592,85.2621,84.6172,84.6639,71193.0
2022-08-04 10:20:00,90.61,90.98,90.22,90.53,47975.0,84.6826,85.0284,84.3181,84.6078,47975.0
2022-08-04 10:30:00,90.58,90.75,90.15,90.45,83505.0,84.6546,84.8135,84.2527,84.5331,83505.0
2022-08-04 10:40:00,90.41,90.58,90.1,90.5,52824.0,84.4957,84.6546,84.206,84.5798,52824.0
2022-08-04 10:50:00,90.51,90.53,90.27,90.4,68989.0,84.5892,84.6078,84.3649,84.4863,68989.0
2022-08-04 11:00:00,90.44,90.64,90.37,90.57,44791.0,84.5237,84.7106,84.4583,84.6452,44791.0
2022-08-04 11:10:00,90.56,90.63,90.22,90.51,45023.0,84.6359,84.7013,84.3181,84.5892,45023.0
2022-08-04 11:20:00,90.47,90.89,90.47,90.7,43846.0,84.5518,84.9443,84.5518,84.7667,43846.0
2022-08-04 11:30:00,90.68,91.08,90.68,90.75,43709.0,84.748,85.1219,84.748,84.8135,43709.0
2022-08-04 11:40:00,90.74,90.91,90.52,90.81,51018.0,84.8041,84.963,84.5985,84.8695,51018.0
2022-08-04 11:50:00,90.79,91.06,90.75,90.98,30962.0,84.8508,85.1032,84.8135,85.0284,30962.0
2022-08-04 12:00:00,90.98,91.1,90.62,90.63,39922.0,85.0284,85.1406,84.692,84.7013,39922.0
2022-08-04 12:10:00,90.65,90.96,90.65,90.84,48601.0,84.72,85.0097,84.72,84.8976,48601.0
2022-08-04 12:20:00,90.83,90.96,90.75,90.87,39120.0,84.8882,85.0097,84.8135,84.9256,39120.0
2022-08-04 12:30:00,90.85,91.04,90.82,90.89,30299.0,84.9069,85.0845,84.8789,84.9443,30299.0
2022-08-04 12:40:00,90.9,90.93,90.63,90.66,29848.0,84.9536,84.9817,84.7013,84.7293,29848.0
2022-08-04 12:50:00,90.65,91.03,90.64,90.95,54061.0,84.72,85.0751,84.7106,85.0004,54061.0
2022-08-04 13:00:00,90.94,91.34,90.94,91.27,47714.0,84.991,85.3649,84.991,85.2994,47714.0
2022-08-04 13:10:00,91.26,91.44,91.2,91.39,42586.0,85.2901,85.4583,85.234,85.4116,42586.0
2022-08-04 13:20:00,91.39,91.53,91.25,91.4,29695.0,85.4116,85.5424,85.2807,85.4209,29695.0
2022-08-04 13:30:00,91.38,91.58,91.25,91.47,34231.0,85.4022,85.5892,85.2807,85.4864,34231.0
2022-08-04 13:40:00,91.45,91.56,91.33,91.55,25481.0,85.4677,85.5705,85.3555,85.5611,25481.0
2022-08-04 13:50:00,91.54,91.63,91.43,91.59,36203.0,85.5518,85.6359,85.449,85.5985,36203.0
2022-08-04 14:00:00,91.63,91.75,91.56,91.59,40302.0,85.6359,85.748,85.5705,85.5985,40302.0
2022-08-04 14:10:00,91.59,91.65,91.42,91.56,45002.0,85.5985,85.6546,85.4396,85.5705,45002.0
2022-08-04 14:20:00,91.54,91.76,91.54,91.73,46674.0,85.5518,85.7574,85.5518,85.7293,46674.0
2022-08-04 14:30:00,91.73,91.85,91.66,91.73,45410.0,85.7293,85.8415,85.6639,85.7293,45410.0
2022-08-04 14:40:00,91.72,91.72,91.48,91.55,44124.0,85.72,85.72,85.4957,85.5611,44124.0
2022-08-04 14:50:00,91.55,91.57,91.3,91.37,40820.0,85.5611,85.5798,85.3275,85.3929,40820.0
2022-08-04 15:00:00,91.35,91.35,91.13,91.17,43155.0,85.3742,85.3742,85.1686,85.206,43155.0
2022-08-04 15:10:00,91.18,91.26,91.06,91.13,80754.0,85.2153,85.2901,85.1032,85.1686,80754.0
2022-08-04 15:20:00,91.13,91.13,90.82,90.86,119540.0,85.1686,85.1686,84.8789,84.9163,119540.0
2022-08-04 15:30:00,90.86,90.9,90.32,90.34,78457.0,84.9163,84.9536,84.4116,84.4303,78457.0
2022-08-04 15:40:00,90.33,90.35,89.99,90.06,171874.0,84.4209,84.4396,84.1032,84.1686,171874.0
2022-08-04 15:50:00,90.06,90.37,89.96,90.18,360889.0,84.1686,84.4583,84.0751,84.2807,360889.0
2022-08-05 09:30:00,89.06,90.94,88.69,90.84,138332.0,83.234,84.991,82.8882,84.8976,138332.0
2022-08-05 09:40:00,90.81,91.18,90.6,91.15,73516.0,84.8695,85.2153,84.6733,85.1873,73516.0
2022-08-05 09:50:00,91.22,91.57,90.92,91.5,71657.0,85.2527,85.5798,84.9723,85.5144,71657.0
2022-08-05 10:00:00,91.48,91.82,91.07,91.38,84845.0,85.4957,85.8135,85.1125,85.4022,84845.0
2022-08-05 10:10:00,91.38,91.71,90.99,91.02,59059.0,85.4022,85.7107,85.0378,85.0658,59059.0
2022-08-05 10:20:00,91.0,91.22,90.86,91.01,127933.0,85.0471,85.2527,84.9163,85.0564,127933.0
2022-08-05 10:30:00,91.05,91.22,90.75,91.2,67443.0,85.0938,85.2527,84.8135,85.234,67443.0
2022-08-05 10:40:00,91.19,91.28,91.01,91.17,91887.0,85.2247,85.3088,85.0564,85.206,91887.0
2022-08-05 10:50:00,91.18,91.31,90.92,91.14,41382.0,85.2153,85.3368,84.9723,85.1779,41382.0
2022-08-05 11:00:00,91.15,91.29,90.99,91.18,46886.0,85.1873,85.3181,85.0378,85.2153,46886.0
2022-08-05 11:10:00,91.19,91.28,90.67,90.69,54380.0,85.2247,85.3088,84.7387,84.7574,54380.0
2022-08-05 11:20:00,90.69,90.73,90.41,90.41,60999.0,84.7574,84.7948,84.4957,84.4957,60999.0
2022-08-05 11:30:00,90.41,90.65,90.36,90.44,56650.0,84.4957,84.72,84.449,84.5237,56650.0
2022-08-05 11:40:00,90.45,90.5,90.2,90.33,49567.0,84.5331,84.5798,84.2994,84.4209,49567.0
2022-08-05 11:50:00,90.34,90.65,90.33,90.61,43315.0,84.4303,84.72,84.4209,84.6826,43315.0
2022-08-05 12:00:00,90.61,90.8,90.53,90.53,34018.0,84.6826,84.8602,84.6078,84.6078,34018.0
2022-08-05 12:10:00,90.54,90.67,90.5,90.56,26453.0,84.6172,84.7387,84.5798,84.6359,26453.0
2022-08-05 12:20:00,90.56,90.69,90.28,90.5,32252.0,84.6359,84.7574,84.3742,84.5798,32252.0
2022-08-05 12:30:00,90.52,90.54,90.38,90.42,37391.0,84.5985,84.6172,84.4677,84.505,37391.0
2022-08-05 12:40:00,90.42,90.81,90.37,90.78,30498.0,84.505,84.8695,84.4583,84.8415,30498.0
2022-08-05 12:50:00,90.78,90.99,90.78,90.93,28964.0,84.8415,85.0378,84.8415,84.9817,28964.0
2022-08-05 13:00:00,90.93,91.03,90.8,91.0,29689.0,84.9817,85.0751,84.8602,85.0471,29689.0
2022-08-05 13:10:00,91.03,91.14,90.89,90.93,20685.0,85.0751,85.1779,84.9443,84.9817,20685.0
2022-08-05 13:20:00,90.93,90.96,90.77,90.77,23935.0,84.9817,85.0097,84.8321,84.8321,23935.0
2022-08-05 13:30:00,90.78,90.81,90.6,90.77,31024.0,84.8415,84.8695,84.6733,84.8321,31024.0
2022-08-05 13:40:00,90.77,90.85,90.65,90.66,24547.0,84.8321,84.9069,84.72,84.7293,24547.0
2022-08-05 13:50:00,90.65,90.79,90.59,90.79,17053.0,84.72,84.8508,84.6639,84.8508,17053.0
2022-08-05 14:00:00,90.8,90.93,90.73,90.77,35767.0,84.8602,84.9817,84.7948,84.8321,35767.0
2022-08-05 14:10:00,90.79,90.79,90.59,90.73,36177.0,84.8508,84.8508,84.6639,84.7948,36177.0
2022-08-05 14:20:00,90.73,90.73,90.42,90.44,47419.0,84.7948,84.7948,84.505,84.5237,47419.0
2022-08-05 14:30:00,90.42,90.61,90.37,90.6,51459.0,84.505,84.6826,84.4583,84.6733,51459.0
2022-08-05 14:40:00,90.58,90.6,90.4,90.43,39276.0,84.6546,84.6733,84.4863,84.5144,39276.0
2022-08-05 14:50:00,90.42,90.42,90.21,90.24,35314.0,84.505,84.505,84.3088,84.3368,35314.0
2022-08-05 15:00:00,90.25,90.34,90.19,90.34,38307.0,84.3462,84.4303,84.2901,84.4303,38307.0
2022-08-05 15:10:00,90.34,90.48,90.33,90.47,42177.0,84.4303,84.5611,84.4209,84.5518,42177.0
2022-08-05 15:20:00,90.47,90.52,90.35,90.47,50267.0,84.5518,84.5985,84.4396,84.5518,50267.0
2022-08-05 15:30:00,90.47,90.56,90.22,90.22,69986.0,84.5518,84.6359,84.3181,84.3181,69986.0
2022-08-05 15:40:00,90.22,90.31,90.18,90.23,84849.0,84.3181,84.4022,84.2807,84.3275,84849.0
2022-08-05 15:50:00,90.24,90.31,90.13,90.23,177387.0,84.3368,84.4022,84.234,84.3275,177387.0
2022-08-08 09:30:00,90.64,91.79,90.43,90.98,97270.0,84.7106,85.7854,84.5144,85.0284,97270.0
2022-08-08 09:40:00,90.91,91.05,90.04,90.56,63769.0,84.963,85.0938,84.1499,84.6359,63769.0
2022-08-08 09:50:00,90.6,90.93,90.55,90.66,73662.0,84.6733,84.9817,84.6265,84.7293,73662.0
2022-08-08 10:00:00,90.7,91.2,90.52,90.66,76506.0,84.7667,85.234,84.5985,84.7293,76506.0
2022-08-08 10:10:00,90.68,90.77,90.41,90.54,48266.0,84.748,84.8321,84.4957,84.6172,48266.0
2022-08-08 10:20:00,90.55,90.78,90.2,90.25,55860.0,84.6265,84.8415,84.2994,84.3462,55860.0
2022-08-08 10:30:00,90.25,90.44,90.06,90.22,49326.0,84.3462,84.5237,84.1686,84.3181,49326.0
2022-08-08 10:40:00,90.19,90.23,89.95,90.12,68844.0,84.2901,84.3275,84.0658,84.2247,68844.0
2022-08-08 10:50:00,90.16,90.84,90.16,90.83,59290.0,84.262,84.8976,84.262,84.8882,59290.0
2022-08-08 11:00:00,90.86,91.11,90.82,91.06,39704.0,84.9163,85.1499,84.8789,85.1032,39704.0
2022-08-08 11:10:00,91.06,91.29,90.98,91.02,40161.0,85.1032,85.3181,85.0284,85.0658,40161.0
2022-08-08 11:20:00,91.03,91.41,91.02,91.28,46690.0,85.0751,85.4303,85.0658,85.3088,46690.0
2022-08-08 11:30:00,91.25,91.36,90.85,90.86,43746.0,85.2807,85.3835,84.9069,84.9163,43746.0
2022-08-08 11:40:00,90.86,90.92,90.54,90.58,48054.0,84.9163,84.9723,84.6172,84.6546,48054.0
2022-08-08 11:50:00,90.59,90.93,90.57,90.83,45061.0,84.6639,84.9817,84.6452,84.8882,45061.0
2022-08-08 12:00:00,90.83,91.22,90.83,90.9,39661.0,84.8882,85.2527,84.8882,84.9536,39661.0
2022-08-08 12:10:00,90.9,91.09,90.78,90.89,28947.0,84.9536,85.1312,84.8415,84.9443,28947.0
2022-08-08 12:20:00,90.92,91.17,90.82,90.93,37279.0,84.9723,85.206,84.8789,84.9817,37279.0
2022-08-08 12:30:00,90.92,91.17,90.86,90.86,32941.0,84.9723,85.206,84.9163,84.9163,32941.0
2022-08-08 12:40:00,90.87,91.07,90.84,90.96,35625.0,84.9256,85.1125,84.8976,85.0097,35625.0
2022-08-08 12:50:00,90.94,91.0,90.83,90.92,25726.0,84.991,85.0471,84.8882,84.9723,25726.0
2022-08-08 13:00:00,90.91,91.02,90.82,91.01,38303.0,84.963,85.0658,84.8789,85.0564,38303.0
2022-08-08 13:10:00,91.0,91.39,90.97,91.36,45354.0,85.0471,85.4116,85.0191,85.3835,45354.0
2022-08-08 13:20:00,91.35,91.36,90.94,90.95,30840.0,85.3742,85.3835,84.991,85.0004,30840.0
2022-08-08 13:30:00,90.93,91.11,90.89,91.03,29440.0,84.9817,85.1499,84.9443,85.0751,29440.0
2022-08-08 13:40:00,91.06,91.11,90.8,90.8,30992.0,85.1032,85.1499,84.8602,84.8602,30992.0
2022-08-08 13:50:00,90.82,90.96,90.73,90.92,32951.0,84.8789,85.0097,84.7948,84.9723,32951.0
2022-08-08 14:00:00,90.93,91.16,90.77,91.16,26510.0,84.9817,85.1966,84.8321,85.1966,26510.0
2022-08-08 14:10:00,91.16,91.24,90.71,90.89,70765.0,85.1966,85.2714,84.7761,84.9443,70765.0
2022-08-08 14:20:00,90.9,91.11,90.82,91.07,43367.0,84.9536,85.1499,84.8789,85.1125,43367.0
2022-08-08 14:30:00,91.09,91.13,90.86,90.87,27886.0,85.1312,85.1686,84.9163,84.9256,27886.0
2022-08-08 14:40:00,90.83,90.83,90.58,90.63,30672.0,84.8882,84.8882,84.6546,84.7013,30672.0
2022-08-08 14:50:00,90.63,90.63,90.34,90.6,72035.0,84.7013,84.7013,84.4303,84.6733,72035.0
2022-08-08 15:00:00,90.61,91.01,90.47,91.0,37504.0,84.6826,85.0564,84.5518,85.0471,37504.0
2022-08-08 15:10:00,91.04,91.04,90.83,90.96,33496.0,85.0845,85.0845,84.8882,85.0097,33496.0
2022-08-08 15:20:00,90.97,91.12,90.93,91.07,39022.0,85.0191,85.1592,84.9817,85.1125,39022.0
2022-08-08 15:30:00,91.03,91.03,90.66,90.73,69003.0,85.0751,85.0751,84.7293,84.7948,69003.0
2022-08-08 15:40:00,90.75,90.81,90.59,90.59,107510.0,84.8135,84.8695,84.6639,84.6639,107510.0
2022-08-08 15:50:00,90.59,90.71,90.26,90.41,223222.0,84.6639,84.7761,84.3555,84.4957,223222.0
2022-08-09 09:30:00,91.7,93.14,91.7,92.99,120049.0,85.7013,87.0471,85.7013,86.9069,120049.0
2022-08-09 09:40:00,93.0,93.39,92.56,93.17,97195.0,86.9163,87.2808,86.505,87.0751,97195.0
2022-08-09 09:50:00,93.18,93.79,92.88,93.52,83621.0,87.0845,87.6546,86.8041,87.4022,83621.0
2022-08-09 10:00:00,93.57,93.57,92.91,93.29,72357.0,87.449,87.449,86.8322,87.1873,72357.0
2022-08-09 10:10:00,93.29,93.83,93.19,93.72,140585.0,87.1873,87.692,87.0938,87.5892,140585.0
2022-08-09 10:20:00,93.74,93.86,93.13,93.28,115382.0,87.6079,87.72,87.0378,87.1779,115382.0
2022-08-09 10:30:00,93.3,93.39,92.75,92.88,80133.0,87.1966,87.2808,86.6826,86.8041,80133.0
2022-08-09 10:40:00,92.9,93.17,92.79,93.17,50552.0,86.8228,87.0751,86.72,87.0751,50552.0
2022-08-09 10:50:00,93.2,93.21,92.79,92.87,45252.0,87.1032,87.1125,86.72,86.7948,45252.0
2022-08-09 11:00:00,92.89,93.06,92.61,93.03,50733.0,86.8135,86.9723,86.5518,86.9443,50733.0
2022-08-09 11:10:00,93.01,93.5,92.95,93.33,43438.0,86.9256,87.3836,86.8695,87.2247,43438.0
2022-08-09 11:20:00,93.31,93.39,93.05,93.13,50669.0,87.206,87.2808,86.963,87.0378,50669.0
2022-08-09 11:30:00,93.12,93.14,92.82,93.02,36034.0,87.0284,87.0471,86.748,86.935,36034.0
2022-08-09 11:40:00,93.01,93.18,92.89,92.9,34196.0,86.9256,87.0845,86.8135,86.8228,34196.0
2022-08-09 11:50:00,92.89,92.93,92.67,92.8,42653.0,86.8135,86.8508,86.6079,86.7293,42653.0
2022-08-09 12:00:00,92.77,92.96,92.71,92.88,31903.0,86.7013,86.8789,86.6452,86.8041,31903.0
2022-08-09 12:10:00,92.88,92.89,92.71,92.86,39657.0,86.8041,86.8135,86.6452,86.7854,39657.0
2022-08-09 12:20:00,92.83,93.12,92.82,93.03,35110.0,86.7574,87.0284,86.748,86.9443,35110.0
2022-08-09 12:30:00,93.03,93.14,92.81,92.88,28771.0,86.9443,87.0471,86.7387,86.8041,28771.0
2022-08-09 12:40:00,92.89,92.96,92.71,92.78,42714.0,86.8135,86.8789,86.6452,86.7107,42714.0
2022-08-09 12:50:00,92.78,92.82,92.59,92.79,34223.0,86.7107,86.748,86.5331,86.72,34223.0
2022-08-09 13:00:00,92.79,93.16,92.77,93.14,20942.0,86.72,87.0658,86.7013,87.0471,20942.0
2022-08-09 13:10:00,93.14,93.25,92.99,93.18,33691.0,87.0471,87.1499,86.9069,87.0845,33691.0
2022-08-09 13:20:00,93.15,93.24,93.08,93.24,21171.0,87.0565,87.1406,86.991,87.1406,21171.0
2022-08-09 13:30:00,93.24,93.4,93.15,93.39,36278.0,87.1406,87.2901,87.0565,87.2808,36278.0
2022-08-09 13:40:00,93.35,93.57,93.25,93.4,35351.0,87.2434,87.449,87.1499,87.2901,35351.0
2022-08-09 13:50:00,93.37,93.49,93.27,93.46,28950.0,87.2621,87.3742,87.1686,87.3462,28950.0
2022-08-09 14:00:00,93.46,93.55,93.38,93.54,59063.0,87.3462,87.4303,87.2714,87.4209,59063.0
2022-08-09 14:10:00,93.53,93.64,93.39,93.41,30982.0,87.4116,87.5144,87.2808,87.2994,30982.0
2022-08-09 14:20:00,93.42,93.45,93.15,93.19,31303.0,87.3088,87.3368,87.0565,87.0938,31303.0
2022-08-09 14:30:00,93.19,93.28,92.99,93.06,38691.0,87.0938,87.1779,86.9069,86.9723,38691.0
2022-08-09 14:40:00,93.05,93.05,92.88,92.94,33982.0,86.963,86.963,86.8041,86.8602,33982.0
2022-08-09 14:50:00,92.94,93.08,92.93,92.97,39529.0,86.8602,86.991,86.8508,86.8882,39529.0
2022-08-09 15:00:00,92.98,93.14,92.95,93.01,31531.0,86.8976,87.0471,86.8695,86.9256,31531.0
2022-08-09 15:10:00,93.0,93.27,92.89,93.27,41343.0,86.9163,87.1686,86.8135,87.1686,41343.0
2022-08-09 15:20:00,93.27,93.42,93.25,93.36,44404.0,87.1686,87.3088,87.1499,87.2527,44404.0
2022-08-09 15:30:00,93.37,93.46,93.2,93.43,75963.0,87.2621,87.3462,87.1032,87.3181,75963.0
2022-08-09 15:40:00,93.44,93.45,93.12,93.25,106675.0,87.3275,87.3368,87.0284,87.1499,106675.0
2022-08-09 15:50:00,93.26,93.38,93.15,93.35,213548.0,87.1593,87.2714,87.0565,87.2434,213548.0
2022-08-10 09:30:00,94.2,95.24,93.37,94.89,204070.0,88.0378,89.0097,87.2621,88.6826,204070.0
2022-08-10 09:40:00,94.87,94.87,93.98,94.49,81183.0,88.6639,88.6639,87.8322,88.3088,81183.0
2022-08-10 09:50:00,94.56,94.76,93.57,93.62,103490.0,88.3742,88.5611,87.449,87.4957,103490.0
2022-08-10 10:00:00,93.67,93.99,93.44,93.53,61985.0,87.5424,87.8415,87.3275,87.4116,61985.0
2022-08-10 10:10:00,93.47,93.57,92.57,92.68,78820.0,87.3555,87.449,86.5144,86.6172,78820.0
2022-08-10 10:20:00,92.62,93.26,92.54,93.15,68158.0,86.5611,87.1593,86.4864,87.0565,68158.0
2022-08-10 10:30:00,93.15,94.78,93.1,94.72,98075.0,87.0565,88.5798,87.0097,88.5237,98075.0
2022-08-10 10:40:00,94.73,94.73,94.22,94.36,104986.0,88.5331,88.5331,88.0565,88.1873,104986.0
2022-08-10 10:50:00,94.37,94.66,94.15,94.64,52645.0,88.1966,88.4677,87.991,88.449,52645.0
2022-08-10 11:00:00,94.66,94.88,94.43,94.63,90012.0,88.4677,88.6733,88.2527,88.4396,90012.0
2022-08-10 11:10:00,94.66,94.75,94.43,94.69,50651.0,88.4677,88.5518,88.2527,88.4957,50651.0
2022-08-10 11:20:00,94.75,95.09,94.64,94.93,49549.0,88.5518,88.8695,88.449,88.72,49549.0
2022-08-10 11:30:00,94.98,95.09,94.7,94.78,45802.0,88.7667,88.8695,88.5051,88.5798,45802.0
2022-08-10 11:40:00,94.84,95.02,94.65,94.89,76485.0,88.6359,88.8041,88.4583,88.6826,76485.0
2022-08-10 11:50:00,94.86,95.21,94.81,95.06,42889.0,88.6546,88.9817,88.6079,88.8415,42889.0
2022-08-10 12:00:00,95.07,95.41,95.04,95.36,57868.0,88.8509,89.1686,88.8228,89.1219,57868.0
2022-08-10 12:10:00,95.38,95.56,95.16,95.2,94309.0,89.1406,89.3088,88.935,88.9723,94309.0
2022-08-10 12:20:00,95.22,95.49,95.2,95.47,50478.0,88.991,89.2434,88.9723,89.2247,50478.0
2022-08-10 12:30:00,95.47,95.69,95.47,95.58,58231.0,89.2247,89.4303,89.2247,89.3275,58231.0
2022-08-10 12:40:00,95.57,95.67,95.31,95.4,42114.0,89.3181,89.4116,89.0752,89.1593,42114.0
2022-08-10 12:50:00,95.38,95.58,95.38,95.58,41365.0,89.1406,89.3275,89.1406,89.3275,41365.0
2022-08-10 13:00:00,95.58,95.71,95.52,95.69,49293.0,89.3275,89.449,89.2714,89.4303,49293.0
2022-08-10 13:10:00,95.7,95.73,95.4,95.46,57531.0,89.4396,89.4677,89.1593,89.2153,57531.0
2022-08-10 13:20:00,95.51,95.57,95.29,95.3,37409.0,89.2621,89.3181,89.0565,89.0658,37409.0
2022-08-10 13:30:00,95.31,95.58,95.3,95.56,36591.0,89.0752,89.3275,89.0658,89.3088,36591.0
2022-08-10 13:40:00,95.58,95.7,95.56,95.6,39744.0,89.3275,89.4396,89.3088,89.3462,39744.0
2022-08-10 13:50:00,95.6,95.68,95.44,95.56,30092.0,89.3462,89.4209,89.1966,89.3088,30092.0
2022-08-10 14:00:00,95.59,95.68,95.54,95.63,24448.0,89.3368,89.4209,89.2901,89.3742,24448.0
2022-08-10 14:10:00,95.61,95.64,95.06,95.16,39367.0,89.3555,89.3836,88.8415,88.935,39367.0
2022-08-10 14:20:00,95.15,95.24,94.82,94.9,47547.0,88.9256,89.0097,88.6172,88.692,47547.0
2022-08-10 14:30:00,94.91,94.99,94.79,94.79,29972.0,88.7013,88.7761,88.5892,88.5892,29972.0
2022-08-10 14:40:00,94.83,94.88,94.46,94.48,38135.0,88.6266,88.6733,88.2808,88.2994,38135.0
2022-08-10 14:50:00,94.47,94.67,94.43,94.63,39875.0,88.2901,88.477,88.2527,88.4396,39875.0
2022-08-10 15:00:00,94.61,94.91,94.6,94.85,51190.0,88.4209,88.7013,88.4116,88.6452,51190.0
2022-08-10 15:10:00,94.85,94.93,94.68,94.75,61316.0,88.6452,88.72,88.4864,88.5518,61316.0
2022-08-10 15:20:00,94.74,94.97,94.69,94.92,61936.0,88.5424,88.7574,88.4957,88.7107,61936.0
2022-08-10 15:30:00,94.89,95.14,94.87,95.11,72868.0,88.6826,88.9163,88.6639,88.8882,72868.0
2022-08-10 15:40:00,95.11,95.3,95.07,95.12,121381.0,88.8882,89.0658,88.8509,88.8976,121381.0
2022-08-10 15:50:00,95.1,95.23,94.74,95.14,255504.0,88.8789,89.0004,88.5424,88.9163,255504.0
2022-08-11 09:30:00,96.41,97.32,96.01,96.78,140122.0,90.1032,90.9537,89.7294,90.449,140122.0
2022-08-11 09:40:00,96.73,97.04,96.49,96.98,75128.0,90.4023,90.692,90.178,90.6359,75128.0
2022-08-11 09:50:00,97.0,97.14,96.27,96.27,63289.0,90.6546,90.7854,89.9724,89.9724,63289.0
2022-08-11 10:00:00,96.26,96.35,95.64,95.73,45925.0,89.963,90.0471,89.3836,89.4677,45925.0
2022-08-11 10:10:00,95.75,95.8,95.43,95.68,49067.0,89.4864,89.5331,89.1873,89.4209,49067.0
2022-08-11 10:20:00,95.65,95.67,95.1,95.24,94109.0,89.3929,89.4116,88.8789,89.0097,94109.0
2022-08-11 10:30:00,95.22,95.57,95.06,95.3,58053.0,88.991,89.3181,88.8415,89.0658,58053.0
2022-08-11 10:40:00,95.32,95.93,95.27,95.9,35354.0,89.0845,89.6546,89.0378,89.6266,35354.0
2022-08-11 10:50:00,95.92,96.13,95.7,95.9,38345.0,89.6452,89.8415,89.4396,89.6266,38345.0
2022-08-11 11:00:00,95.89,96.25,95.85,95.93,30777.0,89.6172,89.9537,89.5798,89.6546,30777.0
2022-08-11 11:10:00,95.92,96.28,95.78,95.78,27630.0,89.6452,89.9817,89.5144,89.5144,27630.0
2022-08-11 11:20:00,95.73,96.19,95.72,96.12,29050.0,89.4677,89.8976,89.4583,89.8322,29050.0
2022-08-11 11:30:00,95.99,96.19,95.89,95.95,40398.0,89.7107,89.8976,89.6172,89.6733,40398.0
2022-08-11 11:40:00,95.92,96.15,95.92,96.11,29765.0,89.6452,89.8602,89.6452,89.8228,29765.0
2022-08-11 11:50:00,96.11,96.2,95.92,96.18,26970.0,89.8228,89.9069,89.6452,89.8882,26970.0
2022-08-11 12:00:00,96.18,96.47,96.18,96.29,36455.0,89.8882,90.1593,89.8882,89.991,36455.0
2022-08-11 12:10:00,96.21,96.6,96.21,96.6,37920.0,89.9163,90.2808,89.9163,90.2808,37920.0
2022-08-11 12:20:00,96.62,96.91,96.62,96.89,43794.0,90.2995,90.5705,90.2995,90.5518,43794.0
2022-08-11 12:30:00,96.92,96.94,96.65,96.68,27225.0,90.5798,90.5985,90.3275,90.3555,27225.0
2022-08-11 12:40:00,96.68,96.83,96.67,96.8,22213.0,90.3555,90.4957,90.3462,90.4677,22213.0
2022-08-11 12:50:00,96.79,96.89,96.72,96.87,23034.0,90.4583,90.5518,90.3929,90.5331,23034.0
2022-08-11 13:00:00,96.88,97.07,96.78,97.02,56548.0,90.5424,90.72,90.449,90.6733,56548.0
2022-08-11 13:10:00,97.01,97.25,97.0,97.2,41908.0,90.6639,90.8882,90.6546,90.8415,41908.0
2022-08-11 13:20:00,97.19,97.34,96.97,97.1,38346.0,90.8322,90.9724,90.6266,90.7481,38346.0
2022-08-11 13:30:00,97.09,97.13,96.82,96.85,30037.0,90.7387,90.7761,90.4864,90.5144,30037.0
2022-08-11 13:40:00,96.87,96.95,96.66,96.73,36740.0,90.5331,90.6079,90.3368,90.4023,36740.0
2022-08-11 13:50:00,96.72,97.01,96.72,96.9,35722.0,90.3929,90.6639,90.3929,90.5611,35722.0
2022-08-11 14:00:00,96.92,96.95,96.71,96.76,28860.0,90.5798,90.6079,90.3836,90.4303,28860.0
2022-08-11 14:10:00,96.77,97.14,96.71,97.14,38792.0,90.4396,90.7854,90.3836,90.7854,38792.0
2022-08-11 14:20:00,97.14,97.19,97.01,97.02,39343.0,90.7854,90.8322,90.6639,90.6733,39343.0
2022-08-11 14:30:00,97.06,97.07,96.83,96.85,26459.0,90.7107,90.72,90.4957,90.5144,26459.0
2022-08-11 14:40:00,96.82,96.87,96.55,96.59,34615.0,90.4864,90.5331,90.234,90.2714,34615.0
2022-08-11 14:50:00,96.62,96.62,96.39,96.59,34615.0,90.2995,90.2995,90.0845,90.2714,34615.0
2022-08-11 15:00:00,96.6,96.69,96.55,96.64,61683.0,90.2808,90.3649,90.234,90.3181,61683.0
2022-08-11 15:10:00,96.64,96.65,96.37,96.46,45449.0,90.3181,90.3275,90.0658,90.1499,45449.0
2022-08-11 15:20:00,96.47,96.81,96.41,96.78,58596.0,90.1593,90.477,90.1032,90.449,58596.0
2022-08-11 15:30:00,96.78,96.97,96.56,96.65,68132.0,90.449,90.6266,90.2434,90.3275,68132.0
2022-08-11 15:40:00,96.65,96.76,96.49,96.74,139814.0,90.3275,90.4303,90.178,90.4116,139814.0
2022-08-11 15:50:00,96.74,96.99,96.63,96.75,266418.0,90.4116,90.6453,90.3088,90.421,266418.0
2022-08-12 09:30:00,96.5,97.08,96.23,96.87,106587.0,90.1873,90.7294,89.935,90.5331,106587.0
2022-08-12 09:40:00,96.84,97.49,96.78,97.37,60516.0,90.5051,91.1125,90.449,91.0004,60516.0
2022-08-12 09:50:00,97.38,97.75,97.28,97.31,68055.0,91.0097,91.3555,90.9163,90.9443,68055.0
2022-08-12 10:00:00,97.28,97.3,96.56,96.77,53268.0,90.9163,90.935,90.2434,90.4396,53268.0
2022-08-12 10:10:00,96.73,97.06,96.66,96.95,41301.0,90.4023,90.7107,90.3368,90.6079,41301.0
2022-08-12 10:20:00,96.91,97.01,96.64,96.99,43701.0,90.5705,90.6639,90.3181,90.6453,43701.0
2022-08-12 10:30:00,97.0,97.03,96.69,96.69,34120.0,90.6546,90.6826,90.3649,90.3649,34120.0
2022-08-12 10:40:00,96.69,96.92,96.58,96.92,32423.0,90.3649,90.5798,90.2621,90.5798,32423.0
2022-08-12 10:50:00,96.93,97.06,96.73,96.94,28873.0,90.5892,90.7107,90.4023,90.5985,28873.0
2022-08-12 11:00:00,96.94,97.1,96.81,97.05,53817.0,90.5985,90.7481,90.477,90.7013,53817.0
2022-08-12 11:10:00,97.06,97.25,97.05,97.17,30408.0,90.7107,90.8882,90.7013,90.8135,30408.0
2022-08-12 11:20:00,97.16,97.3,96.76,96.78,26705.0,90.8041,90.935,90.4303,90.449,26705.0
2022-08-12 11:30:00,96.78,96.85,96.71,96.82,26476.0,90.449,90.5144,90.3836,90.4864,26476.0
2022-08-12 11:40:00,96.82,96.9,96.74,96.86,41761.0,90.4864,90.5611,90.4116,90.5238,41761.0
2022-08-12 11:50:00,96.89,97.07,96.82,96.97,22954.0,90.5518,90.72,90.4864,90.6266,22954.0
2022-08-12 12:00:00,96.98,97.2,96.92,97.05,27596.0,90.6359,90.8415,90.5798,90.7013,27596.0
2022-08-12 12:10:00,97.06,97.2,97.05,97.14,31563.0,90.7107,90.8415,90.7013,90.7854,31563.0
2022-08-12 12:20:00,97.17,97.36,97.16,97.29,32892.0,90.8135,90.991,90.8041,90.9256,32892.0
2022-08-12 12:30:00,97.31,97.44,97.29,97.4,25904.0,90.9443,91.0658,90.9256,91.0284,25904.0
2022-08-12 12:40:00,97.39,97.45,97.26,97.26,24612.0,91.0191,91.0752,90.8976,90.8976,24612.0
2022-08-12 12:50:00,97.29,97.51,97.25,97.49,21716.0,90.9256,91.1312,90.8882,91.1125,21716.0
2022-08-12 13:00:00,97.49,97.59,97.3,97.35,25249.0,91.1125,91.206,90.935,90.9817,25249.0
2022-08-12 13:10:00,97.35,97.39,97.23,97.23,36277.0,90.9817,91.0191,90.8696,90.8696,36277.0
2022-08-12 13:20:00,97.23,97.36,97.21,97.33,25976.0,90.8696,90.991,90.8509,90.963,25976.0
2022-08-12 13:30:00,97.34,97.52,97.31,97.52,38049.0,90.9724,91.1406,90.9443,91.1406,38049.0
2022-08-12 13:40:00,97.5,97.54,97.31,97.33,23728.0,91.1219,91.1593,90.9443,90.963,23728.0
2022-08-12 13:50:00,97.38,97.41,97.28,97.41,21084.0,91.0097,91.0378,90.9163,91.0378,21084.0
2022-08-12 14:00:00,97.42,97.47,97.29,97.31,30587.0,91.0471,91.0939,90.9256,90.9443,30587.0
2022-08-12 14:10:00,97.29,97.44,97.25,97.34,32942.0,90.9256,91.0658,90.8882,90.9724,32942.0
2022-08-12 14:20:00,97.33,97.37,97.26,97.36,30953.0,90.963,91.0004,90.8976,90.991,30953.0
2022-08-12 14:30:00,97.35,97.56,97.35,97.51,28124.0,90.9817,91.178,90.9817,91.1312,28124.0
2022-08-12 14:40:00,97.53,97.53,97.32,97.32,27546.0,91.1499,91.1499,90.9537,90.9537,27546.0
2022-08-12 14:50:00,97.33,97.37,97.26,97.35,34105.0,90.963,91.0004,90.8976,90.9817,34105.0
2022-08-12 15:00:00,97.35,97.52,97.34,97.45,58642.0,90.9817,91.1406,90.9724,91.0752,58642.0
2022-08-12 15:10:00,97.45,97.58,97.45,97.45,45359.0,91.0752,91.1967,91.0752,91.0752,45359.0
2022-08-12 15:20:00,97.47,97.51,97.36,97.49,43568.0,91.0939,91.1312,90.991,91.1125,43568.0
2022-08-12 15:30:00,97.47,97.48,97.29,97.47,80957.0,91.0939,91.1032,90.9256,91.0939,80957.0
2022-08-12 15:40:00,97.47,97.58,97.3,97.37,104433.0,91.0939,91.1967,90.935,91.0004,104433.0
2022-08-12 15:50:00,97.38,97.55,97.26,97.45,241529.0,91.0097,91.1686,90.8976,91.0752,241529.0
2022-08-15 09:30:00,94.48,95.25,93.8,94.11,178121.0,88.2994,89.0191,87.6639,87.9537,178121.0
2022-08-15 09:40:00,94.2,94.64,93.86,94.64,70994.0,88.0378,88.449,87.72,88.449,70994.0
2022-08-15 09:50:00,94.61,94.9,94.52,94.73,94104.0,88.4209,88.692,88.3368,88.5331,94104.0
2022-08-15 10:00:00,94.64,94.68,93.87,94.02,77318.0,88.449,88.4864,87.7294,87.8695,77318.0
2022-08-15 10:10:00,94.04,94.45,93.86,94.38,58324.0,87.8882,88.2714,87.72,88.206,58324.0
2022-08-15 10:20:00,94.38,94.51,94.23,94.31,53337.0,88.206,88.3275,88.0658,88.1406,53337.0
2022-08-15 10:30:00,94.3,94.9,94.23,94.61,43592.0,88.1312,88.692,88.0658,88.4209,43592.0
2022-08-15 10:40:00,94.66,95.25,94.65,95.11,47450.0,88.4677,89.0191,88.4583,88.8882,47450.0
2022-08-15 10:50:00,95.15,95.24,95.04,95.09,35399.0,88.9256,89.0097,88.8228,88.8695,35399.0
2022-08-15 11:00:00,95.1,95.63,95.1,95.44,35073.0,88.8789,89.3742,88.8789,89.1966,35073.0
2022-08-15 11:10:00,95.47,95.58,95.34,95.57,40314.0,89.2247,89.3275,89.1032,89.3181,40314.0
2022-08-15 11:20:00,95.6,95.66,95.39,95.47,31817.0,89.3462,89.4023,89.1499,89.2247,31817.0
2022-08-15 11:30:00,95.47,95.51,95.13,95.38,37533.0,89.2247,89.2621,88.9069,89.1406,37533.0
2022-08-15 11:40:00,95.43,95.58,95.35,95.44,61248.0,89.1873,89.3275,89.1125,89.1966,61248.0
2022-08-15 11:50:00,95.46,95.92,95.45,95.87,45504.0,89.2153,89.6452,89.206,89.5985,45504.0
2022-08-15 12:00:00,95.89,96.09,95.78,95.86,35997.0,89.6172,89.8041,89.5144,89.5892,35997.0
2022-08-15 12:10:00,95.87,96.08,95.86,95.93,34937.0,89.5985,89.7948,89.5892,89.6546,34937.0
2022-08-15 12:20:00,95.91,96.02,95.83,95.86,29896.0,89.6359,89.7387,89.5611,89.5892,29896.0
2022-08-15 12:30:00,95.88,95.95,95.67,95.76,42938.0,89.6079,89.6733,89.4116,89.4957,42938.0
2022-08-15 12:40:00,95.73,96.07,95.73,95.98,26383.0,89.4677,89.7854,89.4677,89.7013,26383.0
2022-08-15 12:50:00,96.0,96.06,95.93,95.94,30495.0,89.72,89.7761,89.6546,89.6639,30495.0
2022-08-15 13:00:00,95.96,96.06,95.91,96.04,23122.0,89.6826,89.7761,89.6359,89.7574,23122.0
2022-08-15 13:10:00,96.01,96.11,95.55,95.57,25010.0,89.7294,89.8228,89.2995,89.3181,25010.0
2022-08-15 13:20:00,95.58,95.66,95.51,95.61,24609.0,89.3275,89.4023,89.2621,89.3555,24609.0
2022-08-15 13:30:00,95.62,95.65,95.4,95.45,22960.0,89.3649,89.3929,89.1593,89.206,22960.0
2022-08-15 13:40:00,95.45,95.45,95.32,95.38,30490.0,89.206,89.206,89.0845,89.1406,30490.0
2022-08-15 13:50:00,95.38,95.46,95.33,95.37,28668.0,89.1406,89.2153,89.0938,89.1312,28668.0
2022-08-15 14:00:00,95.34,95.39,95.14,95.17,24621.0,89.1032,89.1499,88.9163,88.9443,24621.0
2022-08-15 14:10:00,95.16,95.31,95.11,95.29,36798.0,88.935,89.0752,88.8882,89.0565,36798.0
2022-08-15 14:20:00,95.3,95.56,95.21,95.55,28791.0,89.0658,89.3088,88.9817,89.2995,28791.0
2022-08-15 14:30:00,95.55,95.72,95.5,95.59,21086.0,89.2995,89.4583,89.2527,89.3368,21086.0
2022-08-15 14:40:00,95.58,95.6,95.49,95.57,23261.0,89.3275,89.3462,89.2434,89.3181,23261.0
2022-08-15 14:50:00,95.54,95.54,95.35,95.39,35178.0,89.2901,89.2901,89.1125,89.1499,35178.0
2022-08-15 15:00:00,95.43,95.56,95.33,95.52,43497.0,89.1873,89.3088,89.0938,89.2714,43497.0
2022-08-15 15:10:00,95.51,95.84,95.51,95.81,36183.0,89.2621,89.5705,89.2621,89.5424,36183.0
2022-08-15 15:20:00,95.84,95.95,95.81,95.86,40269.0,89.5705,89.6733,89.5424,89.5892,40269.0
2022-08-15 15:30:00,95.87,95.99,95.77,95.86,63320.0,89.5985,89.7107,89.5051,89.5892,63320.0
2022-08-15 15:40:00,95.86,96.1,95.78,96.02,91316.0,89.5892,89.8135,89.5144,89.7387,91316.0
2022-08-15 15:50:00,96.04,96.06,95.71,95.78,205393.0,89.7574,89.7761,89.449,89.5144,205393.0
2022-08-16 09:30:00,96.66,97.64,96.47,97.07,206201.0,90.879,91.8003,90.7003,91.2644,206201.0
2022-08-16 09:40:00,97.0,97.04,96.27,96.77,61957.0,91.1986,91.2362,90.5123,90.9824,61957.0
2022-08-16 09:50:00,96.65,97.26,96.63,97.22,57900.0,90.8696,91.4431,90.8507,91.4055,57900.0
2022-08-16 10:00:00,97.21,97.34,96.38,96.46,51870.0,91.3961,91.5183,90.6157,90.6909,51870.0
2022-08-16 10:10:00,96.46,97.12,96.43,96.82,48940.0,90.6909,91.3114,90.6627,91.0294,48940.0
2022-08-16 10:20:00,96.77,97.26,96.75,96.94,45853.0,90.9824,91.4431,90.9636,91.1422,45853.0
2022-08-16 10:30:00,96.88,96.94,96.31,96.34,50475.0,91.0858,91.1422,90.5499,90.5781,50475.0
2022-08-16 10:40:00,96.35,96.67,96.13,96.65,52290.0,90.5875,90.8884,90.3807,90.8696,52290.0
2022-08-16 10:50:00,96.65,96.78,96.15,96.2,45983.0,90.8696,90.9918,90.3995,90.4465,45983.0
2022-08-16 11:00:00,96.23,96.28,95.84,95.98,41436.0,90.4747,90.5217,90.108,90.2396,41436.0
2022-08-16 11:10:00,95.98,96.42,95.97,96.34,41749.0,90.2396,90.6533,90.2302,90.5781,41749.0
2022-08-16 11:20:00,96.33,96.33,95.86,96.19,37764.0,90.5687,90.5687,90.1268,90.4371,37764.0
2022-08-16 11:30:00,96.17,96.24,95.9,96.24,32258.0,90.4183,90.4841,90.1644,90.4841,32258.0
2022-08-16 11:40:00,96.24,96.53,96.18,96.53,39769.0,90.4841,90.7567,90.4277,90.7567,39769.0
2022-08-16 11:50:00,96.56,96.77,96.47,96.71,35730.0,90.7849,90.9824,90.7003,90.926,35730.0
2022-08-16 12:00:00,96.73,97.08,96.49,97.08,48254.0,90.9448,91.2738,90.7191,91.2738,48254.0
2022-08-16 12:10:00,97.09,97.3,97.08,97.24,57430.0,91.2832,91.4807,91.2738,91.4243,57430.0
2022-08-16 12:20:00,97.21,97.52,97.13,97.44,35639.0,91.3961,91.6875,91.3208,91.6123,35639.0
2022-08-16 12:30:00,97.47,97.62,97.37,97.5,33317.0,91.6405,91.7815,91.5465,91.6687,33317.0
2022-08-16 12:40:00,97.51,97.52,97.02,97.06,81576.0,91.6781,91.6875,91.2174,91.255,81576.0
2022-08-16 12:50:00,97.08,97.16,96.87,96.92,23806.0,91.2738,91.349,91.0764,91.1234,23806.0
2022-08-16 13:00:00,96.95,97.05,96.83,97.03,27776.0,91.1516,91.2456,91.0388,91.2268,27776.0
2022-08-16 13:10:00,97.05,97.1,96.9,96.94,21629.0,91.2456,91.2926,91.1046,91.1422,21629.0
2022-08-16 13:20:00,96.93,97.01,96.8,96.83,16250.0,91.1328,91.208,91.0106,91.0388,16250.0
2022-08-16 13:30:00,96.83,96.9,96.69,96.85,30955.0,91.0388,91.1046,90.9072,91.0576,30955.0
2022-08-16 13:40:00,96.78,96.87,96.67,96.84,19247.0,90.9918,91.0764,90.8884,91.0482,19247.0
2022-08-16 13:50:00,96.84,96.96,96.76,96.89,17902.0,91.0482,91.161,90.973,91.0952,17902.0
2022-08-16 14:00:00,96.87,96.88,96.49,96.55,42278.0,91.0764,91.0858,90.7191,90.7755,42278.0
2022-08-16 14:10:00,96.56,96.77,96.52,96.75,25502.0,90.7849,90.9824,90.7473,90.9636,25502.0
2022-08-16 14:20:00,96.74,97.06,96.74,97.06,47053.0,90.9542,91.255,90.9542,91.255,47053.0
2022-08-16 14:30:00,97.05,97.13,96.85,96.85,41441.0,91.2456,91.3208,91.0576,91.0576,41441.0
2022-08-16 14:40:00,96.9,96.91,96.7,96.81,22237.0,91.1046,91.114,90.9166,91.02,22237.0
2022-08-16 14:50:00,96.83,96.97,96.69,96.97,29083.0,91.0388,91.1704,90.9072,91.1704,29083.0
2022-08-16 15:00:00,96.94,97.15,96.87,97.13,32046.0,91.1422,91.3396,91.0764,91.3208,32046.0
2022-08-16 15:10:00,97.12,97.39,97.1,97.3,67294.0,91.3114,91.5653,91.2926,91.4807,67294.0
2022-08-16 15:20:00,97.3,97.32,97.15,97.19,47194.0,91.4807,91.4995,91.3396,91.3773,47194.0
2022-08-16 15:30:00,97.2,97.2,96.95,96.99,44881.0,91.3867,91.3867,91.1516,91.1892,44881.0
2022-08-16 15:40:00,97.0,97.02,96.75,96.94,121026.0,91.1986,91.2174,90.9636,91.1422,121026.0
2022-08-16 15:50:00,96.94,96.94,96.5,96.64,179400.0,91.1422,91.1422,90.7285,90.8601,179400.0
2022-08-17 09:30:00,96.09,97.0,95.98,96.28,120936.0,90.343,91.1986,90.2396,90.5217,120936.0
2022-08-17 09:40:00,96.24,96.95,95.88,96.95,87584.0,90.4841,91.1516,90.1456,91.1516,87584.0
2022-08-17 09:50:00,96.85,97.17,96.71,96.97,48379.0,91.0576,91.3585,90.926,91.1704,48379.0
2022-08-17 10:00:00,96.96,97.25,96.75,97.18,35266.0,91.161,91.4337,90.9636,91.3679,35266.0
2022-08-17 10:10:00,97.14,97.6,97.03,97.52,39908.0,91.3302,91.7627,91.2268,91.6875,39908.0
2022-08-17 10:20:00,97.49,98.32,97.46,98.06,63475.0,91.6593,92.4397,91.6311,92.1952,63475.0
2022-08-17 10:30:00,98.08,99.26,98.07,98.98,127519.0,92.214,93.3235,92.2046,93.0602,127519.0
2022-08-17 10:40:00,98.9,99.03,98.37,98.5,81394.0,92.985,93.1072,92.4867,92.6089,81394.0
2022-08-17 10:50:00,98.51,98.65,98.31,98.6,52250.0,92.6183,92.7499,92.4303,92.7029,52250.0
2022-08-17 11:00:00,98.63,98.83,98.33,98.52,77964.0,92.7311,92.9192,92.4491,92.6277,77964.0
2022-08-17 11:10:00,98.47,98.66,97.89,98.04,35018.0,92.5807,92.7593,92.0354,92.1764,35018.0
2022-08-17 11:20:00,98.07,98.19,97.76,98.17,34071.0,92.2046,92.3174,91.9132,92.2986,34071.0
2022-08-17 11:30:00,98.14,98.2,97.69,97.94,21410.0,92.2704,92.3268,91.8474,92.0824,21410.0
2022-08-17 11:40:00,97.95,98.02,97.51,97.65,50080.0,92.0918,92.1576,91.6781,91.8097,50080.0
2022-08-17 11:50:00,97.67,97.94,97.63,97.89,42067.0,91.8285,92.0824,91.7909,92.0354,42067.0
2022-08-17 12:00:00,97.93,98.38,97.93,98.26,45727.0,92.073,92.4961,92.073,92.3833,45727.0
2022-08-17 12:10:00,98.26,98.33,98.13,98.27,20821.0,92.3833,92.4491,92.261,92.3927,20821.0
2022-08-17 12:20:00,98.22,98.76,98.22,98.75,90567.0,92.3457,92.8534,92.3457,92.844,90567.0
2022-08-17 12:30:00,98.76,98.79,98.54,98.79,23745.0,92.8534,92.8816,92.6465,92.8816,23745.0
2022-08-17 12:40:00,98.8,98.93,98.59,98.89,22030.0,92.891,93.0132,92.6935,92.9756,22030.0
2022-08-17 12:50:00,98.87,99.01,98.8,98.95,25165.0,92.9568,93.0884,92.891,93.032,25165.0
2022-08-17 13:00:00,98.94,99.05,98.88,98.94,44350.0,93.0226,93.126,92.9662,93.0226,44350.0
2022-08-17 13:10:00,98.96,99.17,98.96,99.09,18763.0,93.0414,93.2388,93.0414,93.1636,18763.0
2022-08-17 13:20:00,99.08,99.35,99.08,99.2,52646.0,93.1542,93.4081,93.1542,93.267,52646.0
2022-08-17 13:30:00,99.25,99.25,99.02,99.14,21948.0,93.3141,93.3141,93.0978,93.2106,21948.0
2022-08-17 13:40:00,99.14,99.14,98.82,98.89,28841.0,93.2106,93.2106,92.9098,92.9756,28841.0
2022-08-17 13:50:00,98.89,98.99,98.79,98.84,35381.0,92.9756,93.0696,92.8816,92.9286,35381.0
2022-08-17 14:00:00,98.89,99.08,98.69,98.81,34550.0,92.9756,93.1542,92.7875,92.9004,34550.0
2022-08-17 14:10:00,98.81,99.17,98.73,99.06,27662.0,92.9004,93.2388,92.8252,93.1354,27662.0
2022-08-17 14:20:00,99.02,99.2,98.78,99.2,34600.0,93.0978,93.267,92.8722,93.267,34600.0
2022-08-17 14:30:00,99.23,99.43,99.12,99.31,43176.0,93.2952,93.4833,93.1918,93.3705,43176.0
2022-08-17 14:40:00,99.3,99.31,98.9,98.95,37949.0,93.3611,93.3705,92.985,93.032,37949.0
2022-08-17 14:50:00,98.93,99.0,98.8,98.86,35081.0,93.0132,93.079,92.891,92.9474,35081.0
2022-08-17 15:00:00,98.86,98.99,98.68,98.74,127153.0,92.9474,93.0696,92.7781,92.8346,127153.0
2022-08-17 15:10:00,98.72,98.77,98.47,98.53,64140.0,92.8157,92.8628,92.5807,92.6371,64140.0
2022-08-17 15:20:00,98.54,98.91,98.5,98.88,45356.0,92.6465,92.9944,92.6089,92.9662,45356.0
2022-08-17 15:30:00,98.88,99.05,98.83,98.91,62157.0,92.9662,93.126,92.9192,92.9944,62157.0
2022-08-17 15:40:00,98.91,98.93,98.52,98.54,109412.0,92.9944,93.0132,92.6277,92.6465,109412.0
2022-08-17 15:50:00,98.53,98.73,98.35,98.63,231931.0,92.6371,92.8252,92.4679,92.7311,231931.0
2022-08-18 09:30:00,99.7,101.11,99.5,100.99,253994.0,93.7371,95.0628,93.5491,94.95,253994.0
2022-08-18 09:40:00,100.98,101.01,100.0,100.36,88555.0,94.9406,94.9688,94.0192,94.3577,88555.0
2022-08-18 09:50:00,100.41,100.97,100.4,100.69,73639.0,94.4047,94.9312,94.3953,94.6679,73639.0
2022-08-18 10:00:00,100.75,100.88,100.09,100.52,61271.0,94.7243,94.8466,94.1038,94.5081,61271.0
2022-08-18 10:10:00,100.56,100.98,100.19,100.89,49360.0,94.5457,94.9406,94.1978,94.856,49360.0
2022-08-18 10:20:00,100.84,101.21,100.76,101.01,51975.0,94.809,95.1568,94.7337,94.9688,51975.0
2022-08-18 10:30:00,101.02,101.34,100.73,101.07,53193.0,94.9782,95.2791,94.7055,95.0252,53193.0
2022-08-18 10:40:00,101.07,101.26,100.9,101.02,41417.0,95.0252,95.2038,94.8654,94.9782,41417.0
2022-08-18 10:50:00,101.04,101.15,100.84,100.85,39292.0,94.997,95.1004,94.809,94.8184,39292.0
2022-08-18 11:00:00,100.83,100.91,100.35,100.41,39783.0,94.7996,94.8748,94.3483,94.4047,39783.0
2022-08-18 11:10:00,100.41,100.54,100.14,100.49,40352.0,94.4047,94.5269,94.1508,94.4799,40352.0
2022-08-18 11:20:00,100.44,100.61,100.31,100.31,25981.0,94.4329,94.5927,94.3107,94.3107,25981.0
2022-08-18 11:30:00,100.31,100.55,100.06,100.48,37191.0,94.3107,94.5363,94.0756,94.4705,37191.0
2022-08-18 11:40:00,100.51,100.79,100.44,100.79,24852.0,94.4987,94.7619,94.4329,94.7619,24852.0
2022-08-18 11:50:00,100.79,100.79,100.58,100.58,37240.0,94.7619,94.7619,94.5645,94.5645,37240.0
2022-08-18 12:00:00,100.6,100.75,100.5,100.62,32663.0,94.5833,94.7243,94.4893,94.6021,32663.0
2022-08-18 12:10:00,100.58,100.77,100.46,100.54,31107.0,94.5645,94.7431,94.4517,94.5269,31107.0
2022-08-18 12:20:00,100.53,100.64,100.32,100.43,64631.0,94.5175,94.6209,94.3201,94.4235,64631.0
2022-08-18 12:30:00,100.42,100.54,100.27,100.48,73182.0,94.4141,94.5269,94.273,94.4705,73182.0
2022-08-18 12:40:00,100.51,100.66,100.39,100.66,27068.0,94.4987,94.6397,94.3859,94.6397,27068.0
2022-08-18 12:50:00,100.64,100.98,100.61,100.73,87246.0,94.6209,94.9406,94.5927,94.7055,87246.0
2022-08-18 13:00:00,100.76,101.0,100.75,100.83,38046.0,94.7337,94.9594,94.7243,94.7996,38046.0
2022-08-18 13:10:00,100.82,101.0,100.78,100.97,58309.0,94.7902,94.9594,94.7525,94.9312,58309.0
2022-08-18 13:20:00,100.97,101.01,100.88,100.94,47024.0,94.9312,94.9688,94.8466,94.903,47024.0
2022-08-18 13:30:00,100.96,101.08,100.89,101.04,37384.0,94.9218,95.0346,94.856,94.997,37384.0
2022-08-18 13:40:00,101.02,101.31,101.01,101.2,74164.0,94.9782,95.2508,94.9688,95.1474,74164.0
2022-08-18 13:50:00,101.2,101.32,101.11,101.11,43344.0,95.1474,95.2602,95.0628,95.0628,43344.0
2022-08-18 14:00:00,101.13,101.31,101.11,101.18,50255.0,95.0816,95.2508,95.0628,95.1286,50255.0
2022-08-18 14:10:00,101.2,101.29,101.05,101.15,42971.0,95.1474,95.232,95.0064,95.1004,42971.0
2022-08-18 14:20:00,101.15,101.17,100.94,101.01,51273.0,95.1004,95.1192,94.903,94.9688,51273.0
2022-08-18 14:30:00,101.0,101.1,100.93,101.02,25524.0,94.9594,95.0534,94.8936,94.9782,25524.0
2022-08-18 14:40:00,101.02,101.07,100.85,100.95,43299.0,94.9782,95.0252,94.8184,94.9124,43299.0
2022-08-18 14:50:00,100.95,101.06,100.79,100.96,72359.0,94.9124,95.0158,94.7619,94.9218,72359.0
2022-08-18 15:00:00,100.96,101.2,100.95,101.11,64549.0,94.9218,95.1474,94.9124,95.0628,64549.0
2022-08-18 15:10:00,101.09,101.13,100.85,100.89,88743.0,95.044,95.0816,94.8184,94.856,88743.0
2022-08-18 15:20:00,100.89,100.89,100.54,100.63,88735.0,94.856,94.856,94.5269,94.6115,88735.0
2022-08-18 15:30:00,100.63,100.72,100.52,100.66,85738.0,94.6115,94.6961,94.5081,94.6397,85738.0
2022-08-18 15:40:00,100.66,100.84,100.55,100.55,108157.0,94.6397,94.809,94.5363,94.5363,108157.0
2022-08-18 15:50:00,100.55,100.8,100.45,100.79,246834.0,94.5363,94.7713,94.4423,94.7619,246834.0
2022-08-19 09:30:00,100.35,101.26,100.09,101.23,190805.0,94.3483,95.2038,94.1038,95.1756,190805.0
2022-08-19 09:40:00,101.2,101.44,100.78,100.94,53897.0,95.1474,95.3731,94.7525,94.903,53897.0
2022-08-19 09:50:00,100.99,101.09,100.58,100.67,63054.0,94.95,95.044,94.5645,94.6491,63054.0
2022-08-19 10:00:00,100.63,100.74,100.25,100.53,48291.0,94.6115,94.7149,94.2542,94.5175,48291.0
2022-08-19 10:10:00,100.53,101.03,100.51,101.03,33283.0,94.5175,94.9876,94.4987,94.9876,33283.0
2022-08-19 10:20:00,101.15,101.52,101.14,101.22,36841.0,95.1004,95.4483,95.091,95.1662,36841.0
2022-08-19 10:30:00,101.26,101.43,100.99,101.24,34733.0,95.2038,95.3637,94.95,95.185,34733.0
2022-08-19 10:40:00,101.23,101.38,101.08,101.3,30097.0,95.1756,95.3167,95.0346,95.2414,30097.0
2022-08-19 10:50:00,101.3,101.39,101.06,101.07,28081.0,95.2414,95.3261,95.0158,95.0252,28081.0
2022-08-19 11:00:00,101.07,101.09,100.65,100.65,51091.0,95.0252,95.044,94.6303,94.6303,51091.0
2022-08-19 11:10:00,100.67,101.23,100.65,101.08,33538.0,94.6491,95.1756,94.6303,95.0346,33538.0
2022-08-19 11:20:00,101.08,101.13,100.74,100.88,30945.0,95.0346,95.0816,94.7149,94.8466,30945.0
2022-08-19 11:30:00,100.91,101.14,100.91,101.1,30619.0,94.8748,95.091,94.8748,95.0534,30619.0
2022-08-19 11:40:00,101.12,101.42,101.11,101.35,40469.0,95.0722,95.3543,95.0628,95.2885,40469.0
2022-08-19 11:50:00,101.34,101.42,101.26,101.34,30101.0,95.2791,95.3543,95.2038,95.2791,30101.0
2022-08-19 12:00:00,101.33,101.35,101.06,101.09,25983.0,95.2696,95.2885,95.0158,95.044,25983.0
2022-08-19 12:10:00,101.09,101.28,101.06,101.23,27290.0,95.044,95.2226,95.0158,95.1756,27290.0
2022-08-19 12:20:00,101.24,101.27,100.95,100.99,30771.0,95.185,95.2132,94.9124,94.95,30771.0
2022-08-19 12:30:00,101.0,101.27,100.97,101.24,30509.0,94.9594,95.2132,94.9312,95.185,30509.0
2022-08-19 12:40:00,101.27,101.27,101.03,101.06,26120.0,95.2132,95.2132,94.9876,95.0158,26120.0
2022-08-19 12:50:00,101.07,101.13,100.99,101.02,22141.0,95.0252,95.0816,94.95,94.9782,22141.0
2022-08-19 13:00:00,101.04,101.34,101.02,101.34,23032.0,94.997,95.2791,94.9782,95.2791,23032.0
2022-08-19 13:10:00,101.35,101.39,101.13,101.2,26673.0,95.2885,95.3261,95.0816,95.1474,26673.0
2022-08-19 13:20:00,101.2,101.23,101.08,101.09,20608.0,95.1474,95.1756,95.0346,95.044,20608.0
2022-08-19 13:30:00,101.09,101.1,100.57,100.6,55643.0,95.044,95.0534,94.5551,94.5833,55643.0
2022-08-19 13:40:00,100.63,100.63,100.41,100.52,33859.0,94.6115,94.6115,94.4047,94.5081,33859.0
2022-08-19 13:50:00,100.54,100.66,100.49,100.63,36402.0,94.5269,94.6397,94.4799,94.6115,36402.0
2022-08-19 14:00:00,100.63,101.08,100.58,101.04,50343.0,94.6115,95.0346,94.5645,94.997,50343.0
2022-08-19 14:10:00,101.04,101.09,100.71,100.84,61224.0,94.997,95.044,94.6867,94.809,61224.0
2022-08-19 14:20:00,100.83,101.07,100.79,101.04,35585.0,94.7996,95.0252,94.7619,94.997,35585.0
2022-08-19 14:30:00,101.02,101.04,100.73,100.73,34439.0,94.9782,94.997,94.7055,94.7055,34439.0
2022-08-19 14:40:00,100.74,100.74,100.44,100.49,26052.0,94.7149,94.7149,94.4329,94.4799,26052.0
2022-08-19 14:50:00,100.49,100.49,100.29,100.49,38474.0,94.4799,94.4799,94.2919,94.4799,38474.0
2022-08-19 15:00:00,100.53,100.6,100.47,100.54,31885.0,94.5175,94.5833,94.4611,94.5269,31885.0
2022-08-19 15:10:00,100.57,100.74,100.55,100.67,30131.0,94.5551,94.7149,94.5363,94.6491,30131.0
2022-08-19 15:20:00,100.7,100.78,100.57,100.58,35963.0,94.6773,94.7525,94.5551,94.5645,35963.0
2022-08-19 15:30:00,100.58,100.59,100.41,100.58,72807.0,94.5645,94.5739,94.4047,94.5645,72807.0
2022-08-19 15:40:00,100.56,100.59,100.24,100.31,108901.0,94.5457,94.5739,94.2448,94.3107,108901.0
2022-08-19 15:50:00,100.3,100.57,100.26,100.44,209793.0,94.3013,94.5551,94.2636,94.4329,209793.0
2022-08-22 09:30:00,100.0,100.04,98.8,99.09,130190.0,94.0192,94.0568,92.891,93.1636,130190.0
2022-08-22 09:40:00,99.1,99.58,98.71,99.1,62090.0,93.173,93.6243,92.8063,93.173,62090.0
2022-08-22 09:50:00,99.12,99.25,98.73,98.9,52341.0,93.1918,93.3141,92.8252,92.985,52341.0
2022-08-22 10:00:00,98.89,99.13,98.55,99.13,186669.0,92.9756,93.2012,92.6559,93.2012,186669.0
2022-08-22 10:10:00,99.13,99.67,99.0,99.51,62924.0,93.2012,93.7089,93.079,93.5585,62924.0
2022-08-22 10:20:00,99.54,99.56,98.86,99.0,50694.0,93.5867,93.6055,92.9474,93.079,50694.0
2022-08-22 10:30:00,99.01,99.17,98.64,99.17,45638.0,93.0884,93.2388,92.7405,93.2388,45638.0
2022-08-22 10:40:00,99.17,99.45,99.09,99.39,57724.0,93.2388,93.5021,93.1636,93.4457,57724.0
2022-08-22 10:50:00,99.38,99.51,99.31,99.43,36793.0,93.4363,93.5585,93.3705,93.4833,36793.0
2022-08-22 11:00:00,99.43,99.78,99.42,99.61,38132.0,93.4833,93.8124,93.4739,93.6525,38132.0
2022-08-22 11:10:00,99.6,99.95,99.48,99.93,40851.0,93.6431,93.9722,93.5303,93.9534,40851.0
2022-08-22 11:20:00,99.95,100.96,99.7,100.65,53108.0,93.9722,94.9218,93.7371,94.6303,53108.0
2022-08-22 11:30:00,100.68,101.06,100.42,101.01,42094.0,94.6585,95.0158,94.4141,94.9688,42094.0
2022-08-22 11:40:00,101.06,101.26,100.79,100.84,29217.0,95.0158,95.2038,94.7619,94.809,29217.0
2022-08-22 11:50:00,100.84,100.85,100.32,100.48,36985.0,94.809,94.8184,94.3201,94.4705,36985.0
2022-08-22 12:00:00,100.49,100.79,100.41,100.41,28172.0,94.4799,94.7619,94.4047,94.4047,28172.0
2022-08-22 12:10:00,100.41,100.56,100.36,100.49,20198.0,94.4047,94.5457,94.3577,94.4799,20198.0
2022-08-22 12:20:00,100.52,100.77,100.47,100.51,30408.0,94.5081,94.7431,94.4611,94.4987,30408.0
2022-08-22 12:30:00,100.55,100.85,100.5,100.79,23412.0,94.5363,94.8184,94.4893,94.7619,23412.0
2022-08-22 12:40:00,100.79,100.85,100.71,100.77,25918.0,94.7619,94.8184,94.6867,94.7431,25918.0
2022-08-22 12:50:00,100.79,100.99,100.77,100.88,28634.0,94.7619,94.95,94.7431,94.8466,28634.0
2022-08-22 13:00:00,100.9,100.9,100.69,100.69,19196.0,94.8654,94.8654,94.6679,94.6679,19196.0
2022-08-22 13:10:00,100.68,100.68,100.29,100.37,28082.0,94.6585,94.6585,94.2919,94.3671,28082.0
2022-08-22 13:20:00,100.38,100.53,100.32,100.35,26881.0,94.3765,94.5175,94.3201,94.3483,26881.0
2022-08-22 13:30:00,100.34,100.44,100.09,100.26,106560.0,94.3389,94.4329,94.1038,94.2636,106560.0
2022-08-22 13:40:00,100.25,100.32,100.02,100.15,29118.0,94.2542,94.3201,94.038,94.1602,29118.0
2022-08-22 13:50:00,100.13,100.31,100.12,100.23,31461.0,94.1414,94.3107,94.132,94.2354,31461.0
2022-08-22 14:00:00,100.2,100.4,100.2,100.35,29293.0,94.2072,94.3953,94.2072,94.3483,29293.0
2022-08-22 14:10:00,100.38,100.39,100.23,100.32,20069.0,94.3765,94.3859,94.2354,94.3201,20069.0
2022-08-22 14:20:00,100.31,100.59,100.27,100.58,26785.0,94.3107,94.5739,94.273,94.5645,26785.0
2022-08-22 14:30:00,100.56,100.61,100.45,100.54,28849.0,94.5457,94.5927,94.4423,94.5269,28849.0
2022-08-22 14:40:00,100.53,100.59,100.43,100.51,23570.0,94.5175,94.5739,94.4235,94.4987,23570.0
2022-08-22 14:50:00,100.51,100.52,100.25,100.38,62982.0,94.4987,94.5081,94.2542,94.3765,62982.0
2022-08-22 15:00:00,100.39,100.56,100.39,100.56,29063.0,94.3859,94.5457,94.3859,94.5457,29063.0
2022-08-22 15:10:00,100.58,100.8,100.58,100.59,48090.0,94.5645,94.7713,94.5645,94.5739,48090.0
2022-08-22 15:20:00,100.58,100.69,100.5,100.53,37410.0,94.5645,94.6679,94.4893,94.5175,37410.0
2022-08-22 15:30:00,100.53,100.86,100.53,100.61,78318.0,94.5175,94.8278,94.5175,94.5927,78318.0
2022-08-22 15:40:00,100.6,100.6,100.36,100.46,82234.0,94.5833,94.5833,94.3577,94.4517,82234.0
2022-08-22 15:50:00,100.47,100.64,100.31,100.42,261845.0,94.4611,94.6209,94.3107,94.4141,261845.0
2022-08-23 09:30:00,101.89,103.35,101.63,103.11,160726.0,95.7962,97.1688,95.5517,96.9432,160726.0
2022-08-23 09:40:00,103.09,103.51,102.87,103.25,58081.0,96.9244,97.3193,96.7175,97.0748,58081.0
2022-08-23 09:50:00,103.23,103.31,102.89,103.05,63291.0,97.056,97.1312,96.7363,96.8868,63291.0
2022-08-23 10:00:00,103.01,103.45,102.97,103.39,54315.0,96.8492,97.2629,96.8116,97.2064,54315.0
2022-08-23 10:10:00,103.39,103.5,103.06,103.12,64768.0,97.2064,97.3099,96.8962,96.9526,64768.0
2022-08-23 10:20:00,103.09,103.33,102.55,102.55,73929.0,96.9244,97.15,96.4167,96.4167,73929.0
2022-08-23 10:30:00,102.53,103.03,102.5,102.69,56775.0,96.3979,96.868,96.3697,96.5483,56775.0
2022-08-23 10:40:00,102.67,103.53,102.65,103.52,55612.0,96.5295,97.3381,96.5107,97.3287,55612.0
2022-08-23 10:50:00,103.53,103.68,103.36,103.51,47547.0,97.3381,97.4791,97.1782,97.3193,47547.0
2022-08-23 11:00:00,103.51,103.51,102.87,103.26,63578.0,97.3193,97.3193,96.7175,97.0842,63578.0
2022-08-23 11:10:00,103.25,103.49,103.23,103.35,23790.0,97.0748,97.3005,97.056,97.1688,23790.0
2022-08-23 11:20:00,103.37,103.52,103.16,103.2,29117.0,97.1876,97.3287,96.9902,97.0278,29117.0
2022-08-23 11:30:00,103.17,103.17,102.75,103.0,44242.0,96.9996,96.9996,96.6047,96.8398,44242.0
2022-08-23 11:40:00,103.01,103.15,102.86,103.15,26694.0,96.8492,96.9808,96.7081,96.9808,26694.0
2022-08-23 11:50:00,103.16,103.23,102.86,102.99,41882.0,96.9902,97.056,96.7081,96.8304,41882.0
2022-08-23 12:00:00,102.98,103.02,102.7,102.77,75250.0,96.821,96.8586,96.5577,96.6235,75250.0
2022-08-23 12:10:00,102.79,103.1,102.74,103.04,40591.0,96.6423,96.9338,96.5953,96.8774,40591.0
2022-08-23 12:20:00,103.05,103.14,102.9,103.03,53175.0,96.8868,96.9714,96.7458,96.868,53175.0
2022-08-23 12:30:00,103.03,103.46,102.93,103.45,43092.0,96.868,97.2723,96.774,97.2629,43092.0
2022-08-23 12:40:00,103.44,103.79,103.42,103.67,77872.0,97.2535,97.5825,97.2347,97.4697,77872.0
2022-08-23 12:50:00,103.65,103.82,103.65,103.79,35559.0,97.4509,97.6107,97.4509,97.5825,35559.0
2022-08-23 13:00:00,103.83,103.84,103.51,103.56,30387.0,97.6201,97.6295,97.3193,97.3663,30387.0
2022-08-23 13:10:00,103.57,103.63,103.31,103.33,31455.0,97.3757,97.4321,97.1312,97.15,31455.0
2022-08-23 13:20:00,103.31,103.42,103.1,103.24,34309.0,97.1312,97.2347,96.9338,97.0654,34309.0
2022-08-23 13:30:00,103.25,103.45,103.23,103.38,23318.0,97.0748,97.2629,97.056,97.197,23318.0
2022-08-23 13:40:00,103.37,103.46,103.08,103.11,29704.0,97.1876,97.2723,96.915,96.9432,29704.0
2022-08-23 13:50:00,103.12,103.26,102.98,103.23,23162.0,96.9526,97.0842,96.821,97.056,23162.0
2022-08-23 14:00:00,103.23,103.27,103.06,103.06,27843.0,97.056,97.0936,96.8962,96.8962,27843.0
2022-08-23 14:10:00,103.09,103.15,102.95,103.1,33091.0,96.9244,96.9808,96.7928,96.9338,33091.0
2022-08-23 14:20:00,103.07,103.14,102.96,102.98,20699.0,96.9056,96.9714,96.8022,96.821,20699.0
2022-08-23 14:30:00,102.99,103.3,102.97,103.29,21290.0,96.8304,97.1218,96.8116,97.1124,21290.0
2022-08-23 14:40:00,103.27,103.27,103.02,103.1,27793.0,97.0936,97.0936,96.8586,96.9338,27793.0
2022-08-23 14:50:00,103.1,103.16,102.99,103.06,26272.0,96.9338,96.9902,96.8304,96.8962,26272.0
2022-08-23 15:00:00,103.08,103.32,103.08,103.25,31879.0,96.915,97.1406,96.915,97.0748,31879.0
2022-08-23 15:10:00,103.26,103.49,103.2,103.47,42543.0,97.0842,97.3005,97.0278,97.2817,42543.0
2022-08-23 15:20:00,103.45,103.47,103.26,103.4,40324.0,97.2629,97.2817,97.0842,97.2158,40324.0
2022-08-23 15:30:00,103.4,103.48,103.27,103.32,60088.0,97.2158,97.2911,97.0936,97.1406,60088.0
2022-08-23 15:40:00,103.32,103.59,103.29,103.31,102715.0,97.1406,97.3945,97.1124,97.1312,102715.0
2022-08-23 15:50:00,103.32,103.62,103.21,103.49,257594.0,97.1406,97.4227,97.0372,97.3005,257594.0
2022-08-24 09:30:00,103.88,104.77,103.49,104.59,145218.0,97.6671,98.5039,97.3005,98.3347,145218.0
2022-08-24 09:40:00,104.61,104.84,104.23,104.38,55614.0,98.3535,98.5697,97.9962,98.1372,55614.0
2022-08-24 09:50:00,104.27,104.71,104.27,104.45,43054.0,98.0338,98.4475,98.0338,98.203,43054.0
2022-08-24 10:00:00,104.44,104.77,104.35,104.54,57684.0,98.1936,98.5039,98.109,98.2877,57684.0
2022-08-24 10:10:00,104.48,104.9,104.47,104.76,31732.0,98.2313,98.6261,98.2219,98.4945,31732.0
2022-08-24 10:20:00,104.79,104.85,104.57,104.69,37341.0,98.5227,98.5791,98.3159,98.4287,37341.0
2022-08-24 10:30:00,104.67,104.72,103.73,104.07,83648.0,98.4099,98.4569,97.5261,97.8458,83648.0
2022-08-24 10:40:00,104.04,104.41,103.81,104.36,45229.0,97.8176,98.1654,97.6013,98.1184,45229.0
2022-08-24 10:50:00,104.39,104.62,104.24,104.24,34046.0,98.1466,98.3629,98.0056,98.0056,34046.0
2022-08-24 11:00:00,104.22,104.49,104.2,104.49,25733.0,97.9868,98.2407,97.968,98.2407,25733.0
2022-08-24 11:10:00,104.49,104.63,104.33,104.34,36146.0,98.2407,98.3723,98.0902,98.0996,36146.0
2022-08-24 11:20:00,104.28,104.28,103.55,103.59,45886.0,98.0432,98.0432,97.3569,97.3945,45886.0
2022-08-24 11:30:00,103.63,103.93,103.62,103.76,56936.0,97.4321,97.7141,97.4227,97.5543,56936.0
2022-08-24 11:40:00,103.74,103.75,103.36,103.52,36205.0,97.5355,97.5449,97.1782,97.3287,36205.0
2022-08-24 11:50:00,103.54,103.97,103.46,103.91,53666.0,97.3475,97.7518,97.2723,97.6953,53666.0
2022-08-24 12:00:00,103.88,104.16,103.86,104.14,28842.0,97.6671,97.9304,97.6483,97.9116,28842.0
2022-08-24 12:10:00,104.13,104.29,104.02,104.17,59093.0,97.9022,98.0526,97.7988,97.9398,59093.0
2022-08-24 12:20:00,104.17,104.82,104.15,104.77,54649.0,97.9398,98.5509,97.921,98.5039,54649.0
2022-08-24 12:30:00,104.78,104.81,104.26,104.28,35890.0,98.5133,98.5415,98.0244,98.0432,35890.0
2022-08-24 12:40:00,104.27,104.27,103.88,104.06,30933.0,98.0338,98.0338,97.6671,97.8364,30933.0
2022-08-24 12:50:00,104.07,104.19,103.98,104.17,36276.0,97.8458,97.9586,97.7612,97.9398,36276.0
2022-08-24 13:00:00,104.17,104.31,104.13,104.26,38239.0,97.9398,98.0714,97.9022,98.0244,38239.0
2022-08-24 13:10:00,104.28,104.44,104.15,104.3,40652.0,98.0432,98.1936,97.921,98.062,40652.0
2022-08-24 13:20:00,104.28,104.47,104.24,104.36,32878.0,98.0432,98.2219,98.0056,98.1184,32878.0
2022-08-24 13:30:00,104.35,104.54,104.24,104.34,32380.0,98.109,98.2877,98.0056,98.0996,32380.0
2022-08-24 13:40:00,104.29,104.3,103.95,104.07,34534.0,98.0526,98.062,97.733,97.8458,34534.0
2022-08-24 13:50:00,104.05,104.18,103.98,104.18,31834.0,97.827,97.9492,97.7612,97.9492,31834.0
2022-08-24 14:00:00,104.17,104.21,104.01,104.09,31557.0,97.9398,97.9774,97.7894,97.8646,31557.0
2022-08-24 14:10:00,104.08,104.22,104.01,104.15,44441.0,97.8552,97.9868,97.7894,97.921,44441.0
2022-08-24 14:20:00,104.16,104.32,104.12,104.21,43699.0,97.9304,98.0808,97.8928,97.9774,43699.0
2022-08-24 14:30:00,104.22,104.24,103.98,104.1,46078.0,97.9868,98.0056,97.7612,97.874,46078.0
2022-08-24 14:40:00,104.12,104.24,103.98,104.07,41934.0,97.8928,98.0056,97.7612,97.8458,41934.0
2022-08-24 14:50:00,104.07,104.16,104.03,104.06,38189.0,97.8458,97.9304,97.8082,97.8364,38189.0
2022-08-24 15:00:00,104.07,104.18,104.06,104.18,43353.0,97.8458,97.9492,97.8364,97.9492,43353.0
2022-08-24 15:10:00,104.19,104.41,104.17,104.38,52844.0,97.9586,98.1654,97.9398,98.1372,52844.0
2022-08-24 15:20:00,104.39,104.39,104.26,104.39,45882.0,98.1466,98.1466,98.0244,98.1466,45882.0
2022-08-24 15:30:00,104.39,104.71,104.33,104.7,77451.0,98.1466,98.4475,98.0902,98.4381,77451.0
2022-08-24 15:40:00,104.71,104.92,104.71,104.82,95623.0,98.4475,98.6449,98.4475,98.5509,95623.0
2022-08-24 15:50:00,104.78,104.94,104.7,104.77,188836.0,98.5133,98.6637,98.4381,98.5039,188836.0
2022-08-25 09:30:00,105.05,105.53,104.67,105.21,149905.0,98.7672,99.2185,98.4099,98.9176,149905.0
2022-08-25 09:40:00,105.22,105.72,105.15,105.67,54814.0,98.927,99.3971,98.8612,99.3501,54814.0
2022-08-25 09:50:00,105.63,105.84,105.51,105.79,58590.0,99.3125,99.5099,99.1997,99.4629,58590.0
2022-08-25 10:00:00,105.75,106.0,105.18,105.18,67852.0,99.4253,99.6603,98.8894,98.8894,67852.0
2022-08-25 10:10:00,105.19,105.56,105.01,105.53,59961.0,98.8988,99.2467,98.7296,99.2185,59961.0
2022-08-25 10:20:00,105.57,105.82,105.52,105.7,38367.0,99.2561,99.4911,99.2091,99.3783,38367.0
2022-08-25 10:30:00,105.72,105.83,105.49,105.6,40476.0,99.3971,99.5005,99.1808,99.2843,40476.0
2022-08-25 10:40:00,105.61,105.83,105.42,105.59,50719.0,99.2937,99.5005,99.115,99.2749,50719.0
2022-08-25 10:50:00,105.6,105.67,105.34,105.67,45194.0,99.2843,99.3501,99.0398,99.3501,45194.0
2022-08-25 11:00:00,105.66,105.84,105.5,105.84,39169.0,99.3407,99.5099,99.1903,99.5099,39169.0
2022-08-25 11:10:00,105.85,106.0,105.46,105.5,31921.0,99.5193,99.6603,99.1526,99.1903,31921.0
2022-08-25 11:20:00,105.53,105.81,105.39,105.77,28274.0,99.2185,99.4817,99.0868,99.4441,28274.0
2022-08-25 11:30:00,105.77,105.78,105.46,105.49,33180.0,99.4441,99.4535,99.1526,99.1808,33180.0
2022-08-25 11:40:00,105.5,105.8,105.48,105.76,34051.0,99.1903,99.4723,99.1714,99.4347,34051.0
2022-08-25 11:50:00,105.79,105.98,105.69,105.96,34165.0,99.4629,99.6415,99.3689,99.6227,34165.0
2022-08-25 12:00:00,105.96,105.99,105.88,105.9,41722.0,99.6227,99.6509,99.5475,99.5663,41722.0
2022-08-25 12:10:00,105.88,105.95,105.32,105.39,34135.0,99.5475,99.6133,99.021,99.0868,34135.0
2022-08-25 12:20:00,105.37,105.38,105.21,105.31,39891.0,99.068,99.0774,98.9176,99.0116,39891.0
2022-08-25 12:30:00,105.32,105.59,105.3,105.43,21291.0,99.021,99.2749,99.0022,99.1244,21291.0
2022-08-25 12:40:00,105.44,105.49,105.28,105.33,36339.0,99.1338,99.1808,98.9834,99.0304,36339.0
2022-08-25 12:50:00,105.35,105.51,105.34,105.48,22989.0,99.0492,99.1997,99.0398,99.1714,22989.0
2022-08-25 13:00:00,105.47,105.6,105.4,105.45,24619.0,99.162,99.2843,99.0962,99.1432,24619.0
2022-08-25 13:10:00,105.42,105.61,105.38,105.59,26528.0,99.115,99.2937,99.0774,99.2749,26528.0
2022-08-25 13:20:00,105.57,105.62,105.49,105.5,22403.0,99.2561,99.3031,99.1808,99.1903,22403.0
2022-08-25 13:30:00,105.48,105.5,105.12,105.31,30786.0,99.1714,99.1903,98.833,99.0116,30786.0
2022-08-25 13:40:00,105.3,105.33,105.07,105.1,24078.0,99.0022,99.0304,98.786,98.8142,24078.0
2022-08-25 13:50:00,105.08,105.14,105.02,105.02,28349.0,98.7954,98.8518,98.739,98.739,28349.0
2022-08-25 14:00:00,105.04,105.18,104.75,105.17,67407.0,98.7578,98.8894,98.4851,98.88,67407.0
2022-08-25 14:10:00,105.17,105.36,105.14,105.27,27888.0,98.88,99.0586,98.8518,98.974,27888.0
2022-08-25 14:20:00,105.26,105.37,105.01,105.12,23399.0,98.9646,99.068,98.7296,98.833,23399.0
2022-08-25 14:30:00,105.11,105.26,105.02,105.2,21753.0,98.8236,98.9646,98.739,98.9082,21753.0
2022-08-25 14:40:00,105.17,105.41,105.11,105.4,34019.0,98.88,99.1056,98.8236,99.0962,34019.0
2022-08-25 14:50:00,105.39,105.52,105.38,105.52,63744.0,99.0868,99.2091,99.0774,99.2091,63744.0
2022-08-25 15:00:00,105.5,105.77,105.48,105.73,34787.0,99.1903,99.4441,99.1714,99.4065,34787.0
2022-08-25 15:10:00,105.73,105.77,105.65,105.71,31862.0,99.4065,99.4441,99.3313,99.3877,31862.0
2022-08-25 15:20:00,105.71,105.72,105.56,105.57,30275.0,99.3877,99.3971,99.2467,99.2561,30275.0
2022-08-25 15:30:00,105.56,105.77,105.49,105.74,50212.0,99.2467,99.4441,99.1808,99.4159,50212.0
2022-08-25 15:40:00,105.74,105.93,105.73,105.8,71277.0,99.4159,99.5945,99.4065,99.4723,71277.0
2022-08-25 15:50:00,105.82,106.04,105.68,106.03,193230.0,99.4911,99.698,99.3595,99.6886,193230.0
2022-08-26 09:30:00,106.03,106.42,105.49,106.08,123822.0,99.6886,100.0552,99.1808,99.7356,123822.0
2022-08-26 09:40:00,106.08,106.44,105.89,106.25,66707.0,99.7356,100.074,99.5569,99.8954,66707.0
2022-08-26 09:50:00,106.18,106.53,106.06,106.36,44013.0,99.8296,100.1586,99.7168,99.9988,44013.0
2022-08-26 10:00:00,106.3,106.56,105.35,106.56,67338.0,99.9424,100.1869,99.0492,100.1869,67338.0
2022-08-26 10:10:00,106.57,106.8,106.21,106.69,44647.0,100.1963,100.4125,99.8578,100.3091,44647.0
2022-08-26 10:20:00,106.67,106.75,105.6,105.85,62246.0,100.2903,100.3655,99.2843,99.5193,62246.0
2022-08-26 10:30:00,105.85,105.85,104.71,104.71,40733.0,99.5193,99.5193,98.4475,98.4475,40733.0
2022-08-26 10:40:00,104.7,105.13,104.5,105.07,65191.0,98.4381,98.8424,98.2501,98.786,65191.0
2022-08-26 10:50:00,105.05,105.38,104.99,105.25,33385.0,98.7672,99.0774,98.7108,98.9552,33385.0
2022-08-26 11:00:00,105.24,105.28,104.74,104.83,43492.0,98.9458,98.9834,98.4757,98.5603,43492.0
2022-08-26 11:10:00,104.85,104.89,104.3,104.31,42148.0,98.5791,98.6167,98.062,98.0714,42148.0
2022-08-26 11:20:00,104.31,104.57,104.02,104.39,74260.0,98.0714,98.3159,97.7988,98.1466,74260.0
2022-08-26 11:30:00,104.41,104.93,104.41,104.88,49386.0,98.1654,98.6543,98.1654,98.6073,49386.0
2022-08-26 11:40:00,104.89,104.95,104.58,104.86,55792.0,98.6167,98.6731,98.3253,98.5885,55792.0
2022-08-26 11:50:00,104.87,105.33,104.84,105.32,29170.0,98.5979,99.0304,98.5697,99.021,29170.0
2022-08-26 12:00:00,105.3,105.38,104.84,104.96,22591.0,99.0022,99.0774,98.5697,98.6825,22591.0
2022-08-26 12:10:00,104.94,105.16,104.89,105.01,21240.0,98.6637,98.8706,98.6167,98.7296,21240.0
2022-08-26 12:20:00,105.01,105.02,104.88,105.0,26966.0,98.7296,98.739,98.6073,98.7202,26966.0
2022-08-26 12:30:00,105.0,105.0,104.67,104.73,34410.0,98.7202,98.7202,98.4099,98.4663,34410.0
2022-08-26 12:40:00,104.72,104.95,104.6,104.9,28858.0,98.4569,98.6731,98.3441,98.6261,28858.0
2022-08-26 12:50:00,104.89,105.01,104.8,104.98,20745.0,98.6167,98.7296,98.5321,98.7014,20745.0
2022-08-26 13:00:00,104.98,105.21,104.84,105.13,19624.0,98.7014,98.9176,98.5697,98.8424,19624.0
2022-08-26 13:10:00,105.13,105.2,104.75,104.91,69799.0,98.8424,98.9082,98.4851,98.6355,69799.0
2022-08-26 13:20:00,104.98,105.17,104.98,105.15,33009.0,98.7014,98.88,98.7014,98.8612,33009.0
2022-08-26 13:30:00,105.13,105.43,104.96,105.29,46429.0,98.8424,99.1244,98.6825,98.9928,46429.0
2022-08-26 13:40:00,105.27,105.37,105.1,105.14,28036.0,98.974,99.068,98.8142,98.8518,28036.0
2022-08-26 13:50:00,105.14,105.28,105.02,105.26,22954.0,98.8518,98.9834,98.739,98.9646,22954.0
2022-08-26 14:00:00,105.27,105.32,105.1,105.21,22750.0,98.974,99.021,98.8142,98.9176,22750.0
2022-08-26 14:10:00,105.22,105.22,104.99,105.13,22190.0,98.927,98.927,98.7108,98.8424,22190.0
2022-08-26 14:20:00,105.11,105.44,105.11,105.42,18939.0,98.8236,99.1338,98.8236,99.115,18939.0
2022-08-26 14:30:00,105.42,105.53,105.34,105.44,39194.0,99.115,99.2185,99.0398,99.1338,39194.0
2022-08-26 14:40:00,105.43,105.65,105.38,105.59,29246.0,99.1244,99.3313,99.0774,99.2749,29246.0
2022-08-26 14:50:00,105.61,105.61,105.3,105.31,67833.0,99.2937,99.2937,99.0022,99.0116,67833.0
2022-08-26 15:00:00,105.29,105.31,104.87,104.97,52148.0,98.9928,99.0116,98.5979,98.6919,52148.0
2022-08-26 15:10:00,104.96,105.09,104.96,105.06,28424.0,98.6825,98.8048,98.6825,98.7766,28424.0
2022-08-26 15:20:00,105.09,105.22,104.9,105.2,36539.0,98.8048,98.927,98.6261,98.9082,36539.0
2022-08-26 15:30:00,105.2,105.3,105.17,105.28,58827.0,98.9082,99.0022,98.88,98.9834,58827.0
2022-08-26 15:40:00,105.29,105.29,104.7,104.72,86239.0,98.9928,98.9928,98.4381,98.4569,86239.0
2022-08-26 15:50:00,104.72,104.81,104.26,104.35,310583.0,98.4569,98.5415,98.0244,98.109,310583.0
2022-08-29 09:30:00,103.81,104.65,103.28,104.59,152382.0,97.6013,98.3911,97.103,98.3347,152382.0
2022-08-29 09:40:00,104.59,104.83,104.51,104.69,80307.0,98.3347,98.5603,98.2595,98.4287,80307.0
2022-08-29 09:50:00,104.71,105.81,104.62,105.77,74778.0,98.4475,99.4817,98.3629,99.4441,74778.0
2022-08-29 10:00:00,105.79,106.22,105.55,106.17,64940.0,99.4629,99.8672,99.2373,99.8202,64940.0
2022-08-29 10:10:00,106.2,106.34,105.91,106.03,45556.0,99.8484,99.98,99.5757,99.6886,45556.0
2022-08-29 10:20:00,106.04,106.37,105.9,106.07,56045.0,99.698,100.0082,99.5663,99.7262,56045.0
2022-08-29 10:30:00,106.07,106.25,105.77,105.99,41798.0,99.7262,99.8954,99.4441,99.6509,41798.0
2022-08-29 10:40:00,105.98,106.43,105.94,106.43,53763.0,99.6415,100.0646,99.6039,100.0646,53763.0
2022-08-29 10:50:00,106.46,106.49,106.02,106.09,37953.0,100.0928,100.121,99.6792,99.745,37953.0
2022-08-29 11:00:00,106.09,106.36,105.86,105.98,35086.0,99.745,99.9988,99.5287,99.6415,35086.0
2022-08-29 11:10:00,105.98,106.34,105.81,106.28,27611.0,99.6415,99.98,99.4817,99.9236,27611.0
2022-08-29 11:20:00,106.24,106.65,106.24,106.54,47859.0,99.886,100.2715,99.886,100.168,47859.0
2022-08-29 11:30:00,106.53,106.67,106.38,106.65,29308.0,100.1586,100.2903,100.0176,100.2715,29308.0
2022-08-29 11:40:00,106.65,106.72,106.45,106.54,39266.0,100.2715,100.3373,100.0834,100.168,39266.0
2022-08-29 11:50:00,106.58,106.69,106.38,106.45,22390.0,100.2057,100.3091,100.0176,100.0834,22390.0
2022-08-29 12:00:00,106.49,106.55,106.23,106.36,25397.0,100.121,100.1775,99.8766,99.9988,25397.0
2022-08-29 12:10:00,106.34,106.45,106.17,106.37,27239.0,99.98,100.0834,99.8202,100.0082,27239.0
2022-08-29 12:20:00,106.37,106.52,106.28,106.51,27046.0,100.0082,100.1492,99.9236,100.1398,27046.0
2022-08-29 12:30:00,106.51,106.53,106.12,106.2,27341.0,100.1398,100.1586,99.7732,99.8484,27341.0
2022-08-29 12:40:00,106.22,106.26,105.95,106.06,54006.0,99.8672,99.9048,99.6133,99.7168,54006.0
2022-08-29 12:50:00,106.05,106.32,106.02,106.25,46478.0,99.7074,99.9612,99.6792,99.8954,46478.0
2022-08-29 13:00:00,106.26,106.41,106.22,106.28,45895.0,99.9048,100.0458,99.8672,99.9236,45895.0
2022-08-29 13:10:00,106.28,106.37,105.97,106.02,51879.0,99.9236,100.0082,99.6321,99.6792,51879.0
2022-08-29 13:20:00,106.03,106.41,106.0,106.36,39859.0,99.6886,100.0458,99.6603,99.9988,39859.0
2022-08-29 13:30:00,106.34,106.54,106.31,106.48,41136.0,99.98,100.168,99.9518,100.1116,41136.0
2022-08-29 13:40:00,106.49,106.61,106.4,106.41,48621.0,100.121,100.2339,100.0364,100.0458,48621.0
2022-08-29 13:50:00,106.41,106.49,106.26,106.47,45553.0,100.0458,100.121,99.9048,100.1022,45553.0
2022-08-29 14:00:00,106.49,106.53,106.11,106.13,43922.0,100.121,100.1586,99.7638,99.7826,43922.0
2022-08-29 14:10:00,106.16,106.27,106.01,106.18,57194.0,99.8108,99.9142,99.6697,99.8296,57194.0
2022-08-29 14:20:00,106.18,106.26,105.96,105.96,38123.0,99.8296,99.9048,99.6227,99.6227,38123.0
2022-08-29 14:30:00,105.95,106.12,105.89,105.99,42225.0,99.6133,99.7732,99.5569,99.6509,42225.0
2022-08-29 14:40:00,105.99,106.27,105.99,106.2,40614.0,99.6509,99.9142,99.6509,99.8484,40614.0
2022-08-29 14:50:00,106.19,106.2,105.94,106.14,41202.0,99.839,99.8484,99.6039,99.792,41202.0
2022-08-29 15:00:00,106.13,106.25,105.99,106.14,43730.0,99.7826,99.8954,99.6509,99.792,43730.0
2022-08-29 15:10:00,106.15,106.17,105.8,105.88,58860.0,99.8014,99.8202,99.4723,99.5475,58860.0
2022-08-29 15:20:00,105.87,105.88,105.63,105.65,64655.0,99.5381,99.5475,99.3125,99.3313,64655.0
2022-08-29 15:30:00,105.64,105.86,105.52,105.86,83658.0,99.3219,99.5287,99.2091,99.5287,83658.0
2022-08-29 15:40:00,105.84,105.85,105.63,105.66,110403.0,99.5099,99.5193,99.3125,99.3407,110403.0
2022-08-29 15:50:00,105.69,105.71,104.97,105.02,329330.0,99.3689,99.3877,98.6919,98.739,329330.0
2022-08-30 09:30:00,103.3,103.83,102.33,103.65,147711.0,97.1218,97.6201,96.2098,97.4509,147711.0
2022-08-30 09:40:00,103.69,103.73,102.65,102.8,97267.0,97.4885,97.5261,96.5107,96.6517,97267.0
2022-08-30 09:50:00,102.82,102.82,102.08,102.63,91483.0,96.6705,96.6705,95.9748,96.4919,91483.0
2022-08-30 10:00:00,102.67,102.97,102.14,102.37,86992.0,96.5295,96.8116,96.0312,96.2474,86992.0
2022-08-30 10:10:00,102.36,102.76,102.15,102.74,67335.0,96.238,96.6141,96.0406,96.5953,67335.0
2022-08-30 10:20:00,102.79,102.85,102.4,102.74,67571.0,96.6423,96.6987,96.2757,96.5953,67571.0
2022-08-30 10:30:00,102.75,102.89,102.13,102.37,84917.0,96.6047,96.7363,96.0218,96.2474,84917.0
2022-08-30 10:40:00,102.35,102.35,101.42,101.57,78267.0,96.2286,96.2286,95.3543,95.4953,78267.0
2022-08-30 10:50:00,101.59,102.28,101.4,102.18,100745.0,95.5141,96.1628,95.3355,96.0688,100745.0
2022-08-30 11:00:00,102.18,102.54,102.12,102.45,66158.0,96.0688,96.4073,96.0124,96.3227,66158.0
2022-08-30 11:10:00,102.45,102.65,102.06,102.55,46193.0,96.3227,96.5107,95.956,96.4167,46193.0
2022-08-30 11:20:00,102.55,102.72,102.13,102.54,65767.0,96.4167,96.5765,96.0218,96.4073,65767.0
2022-08-30 11:30:00,102.51,102.54,102.26,102.4,39969.0,96.3791,96.4073,96.144,96.2757,39969.0
2022-08-30 11:40:00,102.39,102.48,102.15,102.25,43205.0,96.2663,96.3509,96.0406,96.1346,43205.0
2022-08-30 11:50:00,102.24,102.79,102.05,102.7,55645.0,96.1252,96.6423,95.9466,96.5577,55645.0
2022-08-30 12:00:00,102.64,102.81,102.38,102.5,46570.0,96.5013,96.6611,96.2569,96.3697,46570.0
2022-08-30 12:10:00,102.49,102.6,102.1,102.15,56047.0,96.3603,96.4637,95.9936,96.0406,56047.0
2022-08-30 12:20:00,102.13,102.31,101.97,102.31,52213.0,96.0218,96.191,95.8714,96.191,52213.0
2022-08-30 12:30:00,102.31,102.43,101.94,102.43,61179.0,96.191,96.3039,95.8432,96.3039,61179.0
2022-08-30 12:40:00,102.4,102.4,101.95,102.0,65377.0,96.2757,96.2757,95.8526,95.8996,65377.0
2022-08-30 12:50:00,101.97,102.35,101.9,102.25,56555.0,95.8714,96.2286,95.8056,96.1346,56555.0
2022-08-30 13:00:00,102.26,102.48,102.08,102.21,71588.0,96.144,96.3509,95.9748,96.097,71588.0
2022-08-30 13:10:00,102.19,102.28,101.42,101.49,130178.0,96.0782,96.1628,95.3543,95.4201,130178.0
2022-08-30 13:20:00,101.49,101.77,101.31,101.77,111848.0,95.4201,95.6833,95.2508,95.6833,111848.0
2022-08-30 13:30:00,101.77,101.8,101.21,101.4,102796.0,95.6833,95.7115,95.1568,95.3355,102796.0
2022-08-30 13:40:00,101.42,101.9,101.31,101.85,51275.0,95.3543,95.8056,95.2508,95.7585,51275.0
2022-08-30 13:50:00,101.83,101.92,101.66,101.81,69836.0,95.7397,95.8244,95.5799,95.7209,69836.0
2022-08-30 14:00:00,101.83,101.87,101.39,101.62,78324.0,95.7397,95.7774,95.3261,95.5423,78324.0
2022-08-30 14:10:00,101.64,102.09,101.59,102.0,53956.0,95.5611,95.9842,95.5141,95.8996,53956.0
2022-08-30 14:20:00,102.0,102.15,101.79,101.87,44250.0,95.8996,96.0406,95.7021,95.7774,44250.0
2022-08-30 14:30:00,101.91,102.03,101.58,101.83,45607.0,95.815,95.9278,95.5047,95.7397,45607.0
2022-08-30 14:40:00,101.85,101.94,101.76,101.9,44323.0,95.7585,95.8432,95.6739,95.8056,44323.0
2022-08-30 14:50:00,101.9,101.9,101.61,101.65,68459.0,95.8056,95.8056,95.5329,95.5705,68459.0
2022-08-30 15:00:00,101.65,101.89,101.5,101.89,70474.0,95.5705,95.7962,95.4295,95.7962,70474.0
2022-08-30 15:10:00,101.9,102.08,101.79,102.07,128162.0,95.8056,95.9748,95.7021,95.9654,128162.0
2022-08-30 15:20:00,102.08,102.1,101.84,101.87,104599.0,95.9748,95.9936,95.7491,95.7774,104599.0
2022-08-30 15:30:00,101.87,101.89,101.57,101.76,137272.0,95.7774,95.7962,95.4953,95.6739,137272.0
2022-08-30 15:40:00,101.76,102.02,101.43,101.5,194864.0,95.6739,95.9184,95.3637,95.4295,194864.0
2022-08-30 15:50:00,101.49,101.7,101.22,101.5,450075.0,95.4201,95.6175,95.1662,95.4295,450075.0
2022-08-31 09:30:00,99.66,100.27,99.15,100.26,158531.0,93.6995,94.273,93.22,94.2636,158531.0
2022-08-31 09:40:00,100.32,101.11,100.03,100.67,95998.0,94.3201,95.0628,94.0474,94.6491,95998.0
2022-08-31 09:50:00,100.65,100.85,100.27,100.3,51748.0,94.6303,94.8184,94.273,94.3013,51748.0
2022-08-31 10:00:00,100.3,100.94,99.88,100.63,55394.0,94.3013,94.903,93.9064,94.6115,55394.0
2022-08-31 10:10:00,100.64,101.34,100.4,101.34,72513.0,94.6209,95.2791,94.3953,95.2791,72513.0
2022-08-31 10:20:00,101.37,101.61,101.1,101.35,47248.0,95.3073,95.5329,95.0534,95.2885,47248.0
2022-08-31 10:30:00,101.37,101.66,100.89,101.16,57716.0,95.3073,95.5799,94.856,95.1098,57716.0
2022-08-31 10:40:00,101.16,102.28,101.14,102.05,56024.0,95.1098,96.1628,95.091,95.9466,56024.0
2022-08-31 10:50:00,102.06,102.44,102.01,102.01,54533.0,95.956,96.3133,95.909,95.909,54533.0
2022-08-31 11:00:00,101.97,102.04,101.33,101.57,66028.0,95.8714,95.9372,95.2696,95.4953,66028.0
2022-08-31 11:10:00,101.55,102.05,101.52,102.05,51841.0,95.4765,95.9466,95.4483,95.9466,51841.0
2022-08-31 11:20:00,102.03,102.28,101.87,101.91,43227.0,95.9278,96.1628,95.7774,95.815,43227.0
2022-08-31 11:30:00,101.9,102.52,101.81,102.43,69994.0,95.8056,96.3885,95.7209,96.3039,69994.0
2022-08-31 11:40:00,102.44,102.58,102.31,102.39,48042.0,96.3133,96.4449,96.191,96.2663,48042.0
2022-08-31 11:50:00,102.37,102.73,102.31,102.71,48852.0,96.2474,96.5859,96.191,96.5671,48852.0
2022-08-31 12:00:00,102.73,102.92,102.5,102.52,57472.0,96.5859,96.7646,96.3697,96.3885,57472.0
2022-08-31 12:10:00,102.55,102.8,102.52,102.74,69302.0,96.4167,96.6517,96.3885,96.5953,69302.0
2022-08-31 12:20:00,102.73,102.73,102.26,102.3,41692.0,96.5859,96.5859,96.144,96.1816,41692.0
2022-08-31 12:30:00,102.31,102.49,102.2,102.3,49604.0,96.191,96.3603,96.0876,96.1816,49604.0
2022-08-31 12:40:00,102.27,102.29,102.09,102.29,42352.0,96.1534,96.1722,95.9842,96.1722,42352.0
2022-08-31 12:50:00,102.3,102.48,102.2,102.37,43439.0,96.1816,96.3509,96.0876,96.2474,43439.0
2022-08-31 13:00:00,102.35,102.44,102.05,102.24,42984.0,96.2286,96.3133,95.9466,96.1252,42984.0
2022-08-31 13:10:00,102.24,102.49,102.21,102.34,38328.0,96.1252,96.3603,96.097,96.2192,38328.0
2022-08-31 13:20:00,102.33,102.41,102.06,102.09,72447.0,96.2098,96.2851,95.956,95.9842,72447.0
2022-08-31 13:30:00,102.06,102.25,101.95,102.0,71569.0,95.956,96.1346,95.8526,95.8996,71569.0
2022-08-31 13:40:00,101.96,102.0,101.79,101.88,43161.0,95.862,95.8996,95.7021,95.7868,43161.0
2022-08-31 13:50:00,101.91,102.13,101.88,101.95,47966.0,95.815,96.0218,95.7868,95.8526,47966.0
2022-08-31 14:00:00,101.91,102.09,101.8,102.05,45115.0,95.815,95.9842,95.7115,95.9466,45115.0
2022-08-31 14:10:00,102.08,102.13,101.76,101.77,48326.0,95.9748,96.0218,95.6739,95.6833,48326.0
2022-08-31 14:20:00,101.78,101.81,101.49,101.52,53100.0,95.6927,95.7209,95.4201,95.4483,53100.0
2022-08-31 14:30:00,101.53,101.6,101.07,101.07,75936.0,95.4577,95.5235,95.0252,95.0252,75936.0
2022-08-31 14:40:00,101.07,101.11,100.73,100.91,101984.0,95.0252,95.0628,94.7055,94.8748,101984.0
2022-08-31 14:50:00,100.9,101.05,100.77,100.92,106895.0,94.8654,95.0064,94.7431,94.8842,106895.0
2022-08-31 15:00:00,100.91,101.08,100.75,100.97,109859.0,94.8748,95.0346,94.7243,94.9312,109859.0
2022-08-31 15:10:00,100.96,101.25,100.96,101.0,112460.0,94.9218,95.1944,94.9218,94.9594,112460.0
2022-08-31 15:20:00,100.98,101.18,100.87,100.98,112734.0,94.9406,95.1286,94.8372,94.9406,112734.0
2022-08-31 15:30:00,100.98,101.09,100.79,100.92,96287.0,94.9406,95.044,94.7619,94.8842,96287.0
2022-08-31 15:40:00,100.92,101.17,100.85,100.92,144793.0,94.8842,95.1192,94.8184,94.8842,144793.0
2022-08-31 15:50:00,100.93,101.08,100.66,100.74,441533.0,94.8936,95.0346,94.6397,94.7149,441533.0
2022-09-01 09:30:00,98.93,100.07,97.71,97.78,208624.0,93.0132,94.085,91.8662,91.932,208624.0
2022-09-01 09:40:00,97.77,97.87,96.74,96.87,199646.0,91.9226,92.0166,90.9542,91.0764,199646.0
2022-09-01 09:50:00,96.85,97.1,96.07,96.38,131119.0,91.0576,91.2926,90.3242,90.6157,131119.0
2022-09-01 10:00:00,96.42,96.7,95.81,96.21,107098.0,90.6533,90.9166,90.0798,90.4559,107098.0
2022-09-01 10:10:00,96.25,96.91,96.19,96.84,102991.0,90.4935,91.114,90.4371,91.0482,102991.0
2022-09-01 10:20:00,96.83,97.72,96.83,97.62,118033.0,91.0388,91.8756,91.0388,91.7815,118033.0
2022-09-01 10:30:00,97.62,98.07,97.33,97.69,81511.0,91.7815,92.2046,91.5089,91.8474,81511.0
2022-09-01 10:40:00,97.69,97.91,96.95,96.96,95268.0,91.8474,92.0542,91.1516,91.161,95268.0
2022-09-01 10:50:00,96.95,97.04,96.73,96.85,158074.0,91.1516,91.2362,90.9448,91.0576,158074.0
2022-09-01 11:00:00,96.85,97.35,96.82,97.15,329889.0,91.0576,91.5277,91.0294,91.3396,329889.0
2022-09-01 11:10:00,97.15,97.46,96.85,97.31,131481.0,91.3396,91.6311,91.0576,91.4901,131481.0
2022-09-01 11:20:00,97.27,97.27,96.88,97.06,95664.0,91.4525,91.4525,91.0858,91.255,95664.0
2022-09-01 11:30:00,97.08,97.3,96.78,96.9,83596.0,91.2738,91.4807,90.9918,91.1046,83596.0
2022-09-01 11:40:00,96.89,96.9,96.58,96.85,83174.0,91.0952,91.1046,90.8037,91.0576,83174.0
2022-09-01 11:50:00,96.84,97.1,96.58,97.06,73377.0,91.0482,91.2926,90.8037,91.255,73377.0
2022-09-01 12:00:00,97.07,97.36,96.99,97.32,177265.0,91.2644,91.5371,91.1892,91.4995,177265.0
2022-09-01 12:10:00,97.31,97.31,96.85,96.96,123246.0,91.4901,91.4901,91.0576,91.161,123246.0
2022-09-01 12:20:00,97.0,97.0,96.68,96.73,78204.0,91.1986,91.1986,90.8978,90.9448,78204.0
2022-09-01 12:30:00,96.72,96.73,96.17,96.17,92271.0,90.9354,90.9448,90.4183,90.4183,92271.0
2022-09-01 12:40:00,96.17,96.17,95.85,96.1,76927.0,90.4183,90.4183,90.1174,90.3524,76927.0
2022-09-01 12:50:00,96.14,96.21,95.8,95.85,60599.0,90.3901,90.4559,90.0704,90.1174,60599.0
2022-09-01 13:00:00,95.85,95.97,95.6,95.76,75907.0,90.1174,90.2302,89.8823,90.0328,75907.0
2022-09-01 13:10:00,95.8,96.14,95.58,96.09,72809.0,90.0704,90.3901,89.8635,90.343,72809.0
2022-09-01 13:20:00,96.11,96.7,96.09,96.67,166057.0,90.3618,90.9166,90.343,90.8884,166057.0
2022-09-01 13:30:00,96.67,96.79,96.51,96.77,45070.0,90.8884,91.0012,90.7379,90.9824,45070.0
2022-09-01 13:40:00,96.75,96.8,96.58,96.65,56702.0,90.9636,91.0106,90.8037,90.8696,56702.0
2022-09-01 13:50:00,96.64,96.79,96.54,96.68,53156.0,90.8601,91.0012,90.7661,90.8978,53156.0
2022-09-01 14:00:00,96.69,96.78,96.33,96.42,191816.0,90.9072,90.9918,90.5687,90.6533,191816.0
2022-09-01 14:10:00,96.46,97.04,96.34,96.97,247245.0,90.6909,91.2362,90.5781,91.1704,247245.0
2022-09-01 14:20:00,96.97,97.26,96.95,97.24,92820.0,91.1704,91.4431,91.1516,91.4243,92820.0
2022-09-01 14:30:00,97.23,97.46,97.22,97.28,86291.0,91.4149,91.6311,91.4055,91.4619,86291.0
2022-09-01 14:40:00,97.27,97.56,97.09,97.17,79960.0,91.4525,91.7251,91.2832,91.3585,79960.0
2022-09-01 14:50:00,97.17,97.38,97.05,97.05,62530.0,91.3585,91.5559,91.2456,91.2456,62530.0
2022-09-01 15:00:00,97.03,97.27,96.93,97.15,75531.0,91.2268,91.4525,91.1328,91.3396,75531.0
2022-09-01 15:10:00,97.13,97.27,96.96,97.02,85633.0,91.3208,91.4525,91.161,91.2174,85633.0
2022-09-01 15:20:00,97.02,97.03,96.68,96.75,92447.0,91.2174,91.2268,90.8978,90.9636,92447.0
2022-09-01 15:30:00,96.75,96.75,96.43,96.44,123614.0,90.9636,90.9636,90.6627,90.6721,123614.0
2022-09-01 15:40:00,96.44,96.5,96.27,96.43,213233.0,90.6721,90.7285,90.5123,90.6627,213233.0
2022-09-01 15:50:00,96.42,96.79,96.35,96.76,524738.0,90.6533,91.0012,90.5875,90.973,524738.0
2022-09-02 09:30:00,98.37,99.12,98.18,99.05,220044.0,92.4867,93.1918,92.308,93.126,220044.0
2022-09-02 09:40:00,99.02,99.23,98.51,98.86,90801.0,93.0978,93.2952,92.6183,92.9474,90801.0
2022-09-02 09:50:00,98.86,99.23,98.68,98.74,100539.0,92.9474,93.2952,92.7781,92.8346,100539.0
2022-09-02 10:00:00,98.73,99.17,98.21,99.05,74784.0,92.8252,93.2388,92.3363,93.126,74784.0
2022-09-02 10:10:00,99.06,99.68,99.03,99.48,70386.0,93.1354,93.7183,93.1072,93.5303,70386.0
2022-09-02 10:20:00,99.5,99.72,99.35,99.58,71780.0,93.5491,93.7559,93.4081,93.6243,71780.0
2022-09-02 10:30:00,99.57,99.73,99.41,99.55,66374.0,93.6149,93.7653,93.4645,93.5961,66374.0
2022-09-02 10:40:00,99.59,99.76,99.38,99.65,72401.0,93.6337,93.7935,93.4363,93.6901,72401.0
2022-09-02 10:50:00,99.67,99.71,99.34,99.41,70538.0,93.7089,93.7465,93.3987,93.4645,70538.0
2022-09-02 11:00:00,99.37,99.56,99.11,99.14,82183.0,93.4269,93.6055,93.1824,93.2106,82183.0
2022-09-02 11:10:00,99.19,99.59,99.15,99.4,60673.0,93.2576,93.6337,93.22,93.4551,60673.0
2022-09-02 11:20:00,99.42,99.66,99.37,99.41,59986.0,93.4739,93.6995,93.4269,93.4645,59986.0
2022-09-02 11:30:00,99.46,99.65,99.34,99.59,53491.0,93.5115,93.6901,93.3987,93.6337,53491.0
2022-09-02 11:40:00,99.61,99.73,99.36,99.67,49614.0,93.6525,93.7653,93.4175,93.7089,49614.0
2022-09-02 11:50:00,99.68,99.91,99.6,99.83,34685.0,93.7183,93.9346,93.6431,93.8594,34685.0
2022-09-02 12:00:00,99.83,100.18,99.81,100.03,34994.0,93.8594,94.1884,93.8406,94.0474,34994.0
2022-09-02 12:10:00,100.02,100.02,99.78,99.88,29224.0,94.038,94.038,93.8124,93.9064,29224.0
2022-09-02 12:20:00,99.88,99.88,99.43,99.56,32176.0,93.9064,93.9064,93.4833,93.6055,32176.0
2022-09-02 12:30:00,99.54,99.54,99.25,99.41,31983.0,93.5867,93.5867,93.3141,93.4645,31983.0
2022-09-02 12:40:00,99.42,99.48,99.23,99.45,36472.0,93.4739,93.5303,93.2952,93.5021,36472.0
2022-09-02 12:50:00,99.44,99.49,99.23,99.33,33447.0,93.4927,93.5397,93.2952,93.3893,33447.0
2022-09-02 13:00:00,99.31,99.31,98.88,98.99,65669.0,93.3705,93.3705,92.9662,93.0696,65669.0
2022-09-02 13:10:00,98.98,99.33,98.93,99.29,37154.0,93.0602,93.3893,93.0132,93.3517,37154.0
2022-09-02 13:20:00,99.26,99.27,98.74,98.94,50236.0,93.3235,93.3329,92.8346,93.0226,50236.0
2022-09-02 13:30:00,98.92,99.0,98.74,98.83,59520.0,93.0038,93.079,92.8346,92.9192,59520.0
2022-09-02 13:40:00,98.81,99.03,98.7,98.7,40451.0,92.9004,93.1072,92.7969,92.7969,40451.0
2022-09-02 13:50:00,98.69,98.8,98.53,98.8,48360.0,92.7875,92.891,92.6371,92.891,48360.0
2022-09-02 14:00:00,98.78,99.19,98.77,99.11,33284.0,92.8722,93.2576,92.8628,93.1824,33284.0
2022-09-02 14:10:00,99.12,99.26,99.02,99.23,35434.0,93.1918,93.3235,93.0978,93.2952,35434.0
2022-09-02 14:20:00,99.24,99.32,99.08,99.12,30031.0,93.3046,93.3799,93.1542,93.1918,30031.0
2022-09-02 14:30:00,99.11,99.24,99.05,99.2,36823.0,93.1824,93.3046,93.126,93.267,36823.0
2022-09-02 14:40:00,99.19,99.44,99.11,99.33,47835.0,93.2576,93.4927,93.1824,93.3893,47835.0
2022-09-02 14:50:00,99.33,99.4,99.07,99.12,42721.0,93.3893,93.4551,93.1448,93.1918,42721.0
2022-09-02 15:00:00,99.1,99.47,99.09,99.41,45857.0,93.173,93.5209,93.1636,93.4645,45857.0
2022-09-02 15:10:00,99.43,99.58,99.4,99.4,61468.0,93.4833,93.6243,93.4551,93.4551,61468.0
2022-09-02 15:20:00,99.4,99.47,99.02,99.2,47123.0,93.4551,93.5209,93.0978,93.267,47123.0
2022-09-02 15:30:00,99.21,99.26,98.91,98.95,120128.0,93.2764,93.3235,92.9944,93.032,120128.0
2022-09-02 15:40:00,98.93,98.93,98.61,98.78,164483.0,93.0132,93.0132,92.7123,92.8722,164483.0
2022-09-02 15:50:00,98.78,99.16,98.78,99.13,229580.0,92.8722,93.2294,92.8722,93.2012,229580.0
2022-09-06 09:30:00,99.95,100.27,99.52,99.83,144398.0,93.9722,94.273,93.5679,93.8594,144398.0
2022-09-06 09:40:00,99.8,99.8,98.97,99.13,62975.0,93.8312,93.8312,93.0508,93.2012,62975.0
2022-09-06 09:50:00,99.12,99.12,98.4,98.87,69006.0,93.1918,93.1918,92.5149,92.9568,69006.0
2022-09-06 10:00:00,98.84,98.9,98.09,98.28,85935.0,92.9286,92.985,92.2234,92.4021,85935.0
2022-09-06 10:10:00,98.24,98.28,97.56,97.94,91518.0,92.3645,92.4021,91.7251,92.0824,91518.0
2022-09-06 10:20:00,97.95,98.26,97.64,97.92,107965.0,92.0918,92.3833,91.8003,92.0636,107965.0
2022-09-06 10:30:00,97.9,98.18,97.61,98.18,70830.0,92.0448,92.308,91.7721,92.308,70830.0
2022-09-06 10:40:00,98.19,98.37,97.94,98.33,74609.0,92.3174,92.4867,92.0824,92.4491,74609.0
2022-09-06 10:50:00,98.32,99.03,98.31,98.79,52293.0,92.4397,93.1072,92.4303,92.8816,52293.0
2022-09-06 11:00:00,98.69,99.06,98.5,98.93,65657.0,92.7875,93.1354,92.6089,93.0132,65657.0
2022-09-06 11:10:00,98.96,99.03,98.67,98.74,53496.0,93.0414,93.1072,92.7687,92.8346,53496.0
2022-09-06 11:20:00,98.7,98.82,98.38,98.76,72391.0,92.7969,92.9098,92.4961,92.8534,72391.0
2022-09-06 11:30:00,98.78,99.26,98.74,99.08,48384.0,92.8722,93.3235,92.8346,93.1542,48384.0
2022-09-06 11:40:00,99.1,99.51,99.07,99.5,69520.0,93.173,93.5585,93.1448,93.5491,69520.0
2022-09-06 11:50:00,99.5,99.76,99.46,99.65,51663.0,93.5491,93.7935,93.5115,93.6901,51663.0
2022-09-06 12:00:00,99.65,99.73,99.23,99.26,41449.0,93.6901,93.7653,93.2952,93.3235,41449.0
2022-09-06 12:10:00,99.28,99.28,98.97,99.19,34082.0,93.3423,93.3423,93.0508,93.2576,34082.0
2022-09-06 12:20:00,99.17,99.2,98.98,99.11,28370.0,93.2388,93.267,93.0602,93.1824,28370.0
2022-09-06 12:30:00,99.12,99.16,98.83,99.05,34303.0,93.1918,93.2294,92.9192,93.126,34303.0
2022-09-06 12:40:00,99.07,99.5,99.05,99.41,39844.0,93.1448,93.5491,93.126,93.4645,39844.0
2022-09-06 12:50:00,99.44,99.45,99.22,99.3,31741.0,93.4927,93.5021,93.2858,93.3611,31741.0
2022-09-06 13:00:00,99.27,99.27,99.0,99.0,31017.0,93.3329,93.3329,93.079,93.079,31017.0
2022-09-06 13:10:00,99.06,99.09,98.85,99.04,25360.0,93.1354,93.1636,92.938,93.1166,25360.0
2022-09-06 13:20:00,99.09,99.1,98.66,98.73,26437.0,93.1636,93.173,92.7593,92.8252,26437.0
2022-09-06 13:30:00,98.77,98.88,98.67,98.72,29307.0,92.8628,92.9662,92.7687,92.8157,29307.0
2022-09-06 13:40:00,98.7,98.75,98.26,98.33,25977.0,92.7969,92.844,92.3833,92.4491,25977.0
2022-09-06 13:50:00,98.36,98.41,98.22,98.3,29522.0,92.4773,92.5243,92.3457,92.4209,29522.0
2022-09-06 14:00:00,98.29,98.58,98.28,98.56,38749.0,92.4115,92.6841,92.4021,92.6653,38749.0
2022-09-06 14:10:00,98.56,98.84,98.56,98.78,35501.0,92.6653,92.9286,92.6653,92.8722,35501.0
2022-09-06 14:20:00,98.79,98.99,98.71,98.99,75974.0,92.8816,93.0696,92.8063,93.0696,75974.0
2022-09-06 14:30:00,98.99,99.0,98.68,98.88,44088.0,93.0696,93.079,92.7781,92.9662,44088.0
2022-09-06 14:40:00,98.87,98.91,98.65,98.7,29796.0,92.9568,92.9944,92.7499,92.7969,29796.0
2022-09-06 14:50:00,98.69,98.75,98.52,98.56,62391.0,92.7875,92.844,92.6277,92.6653,62391.0
2022-09-06 15:00:00,98.57,98.94,98.53,98.94,49763.0,92.6747,93.0226,92.6371,93.0226,49763.0
2022-09-06 15:10:00,98.94,98.94,98.33,98.33,63885.0,93.0226,93.0226,92.4491,92.4491,63885.0
2022-09-06 15:20:00,98.33,98.46,98.19,98.41,63730.0,92.4491,92.5713,92.3174,92.5243,63730.0
2022-09-06 15:30:00,98.41,98.45,98.19,98.36,106414.0,92.5243,92.5619,92.3174,92.4773,106414.0
2022-09-06 15:40:00,98.36,98.86,98.35,98.83,95193.0,92.4773,92.9474,92.4679,92.9192,95193.0
2022-09-06 15:50:00,98.82,98.87,98.2,98.47,196432.0,92.9098,92.9568,92.3268,92.5807,196432.0
2022-09-07 09:30:00,97.0,97.0,95.64,96.48,178083.0,91.1986,91.1986,89.92,90.7097,178083.0
2022-09-07 09:40:00,96.4,96.74,96.03,96.54,90892.0,90.6345,90.9542,90.2866,90.7661,90892.0
2022-09-07 09:50:00,96.56,96.65,95.79,96.48,107283.0,90.7849,90.8696,90.061,90.7097,107283.0
2022-09-07 10:00:00,96.48,96.98,96.1,96.58,97012.0,90.7097,91.1798,90.3524,90.8037,97012.0
2022-09-07 10:10:00,96.62,96.73,96.21,96.47,53456.0,90.8413,90.9448,90.4559,90.7003,53456.0
2022-09-07 10:20:00,96.47,97.2,96.44,97.17,56113.0,90.7003,91.3867,90.6721,91.3585,56113.0
2022-09-07 10:30:00,97.2,97.53,97.18,97.37,50247.0,91.3867,91.6969,91.3679,91.5465,50247.0
2022-09-07 10:40:00,97.38,97.85,97.35,97.59,61792.0,91.5559,91.9978,91.5277,91.7533,61792.0
2022-09-07 10:50:00,97.55,97.94,97.51,97.63,62982.0,91.7157,92.0824,91.6781,91.7909,62982.0
2022-09-07 11:00:00,97.64,97.86,97.49,97.8,64450.0,91.8003,92.0072,91.6593,91.9508,64450.0
2022-09-07 11:10:00,97.8,98.06,97.74,97.79,76681.0,91.9508,92.1952,91.8944,91.9414,76681.0
2022-09-07 11:20:00,97.81,98.02,97.64,97.64,51460.0,91.9602,92.1576,91.8003,91.8003,51460.0
2022-09-07 11:30:00,97.63,97.68,97.34,97.68,41488.0,91.7909,91.8379,91.5183,91.8379,41488.0
2022-09-07 11:40:00,97.64,97.84,97.63,97.65,33436.0,91.8003,91.9884,91.7909,91.8097,33436.0
2022-09-07 11:50:00,97.64,97.85,97.5,97.63,46888.0,91.8003,91.9978,91.6687,91.7909,46888.0
2022-09-07 12:00:00,97.66,97.97,97.66,97.8,36648.0,91.8191,92.1106,91.8191,91.9508,36648.0
2022-09-07 12:10:00,97.8,97.82,97.32,97.32,45758.0,91.9508,91.9696,91.4995,91.4995,45758.0
2022-09-07 12:20:00,97.31,97.32,97.02,97.17,48649.0,91.4901,91.4995,91.2174,91.3585,48649.0
2022-09-07 12:30:00,97.18,97.26,96.98,97.23,39187.0,91.3679,91.4431,91.1798,91.4149,39187.0
2022-09-07 12:40:00,97.23,97.38,97.2,97.31,37382.0,91.4149,91.5559,91.3867,91.4901,37382.0
2022-09-07 12:50:00,97.33,97.5,97.25,97.48,48054.0,91.5089,91.6687,91.4337,91.6499,48054.0
2022-09-07 13:00:00,97.49,97.78,97.45,97.77,45586.0,91.6593,91.932,91.6217,91.9226,45586.0
2022-09-07 13:10:00,97.77,97.97,97.74,97.9,45389.0,91.9226,92.1106,91.8944,92.0448,45389.0
2022-09-07 13:20:00,97.93,98.0,97.68,97.68,49785.0,92.073,92.1388,91.8379,91.8379,49785.0
2022-09-07 13:30:00,97.68,97.76,97.59,97.71,34693.0,91.8379,91.9132,91.7533,91.8662,34693.0
2022-09-07 13:40:00,97.7,97.92,97.65,97.9,52071.0,91.8568,92.0636,91.8097,92.0448,52071.0
2022-09-07 13:50:00,97.91,98.09,97.86,98.02,41780.0,92.0542,92.2234,92.0072,92.1576,41780.0
2022-09-07 14:00:00,98.02,98.33,97.91,98.22,35418.0,92.1576,92.4491,92.0542,92.3457,35418.0
2022-09-07 14:10:00,98.22,98.32,98.06,98.07,29147.0,92.3457,92.4397,92.1952,92.2046,29147.0
2022-09-07 14:20:00,98.08,98.11,97.94,98.08,34388.0,92.214,92.2422,92.0824,92.214,34388.0
2022-09-07 14:30:00,98.08,98.14,97.79,97.82,44109.0,92.214,92.2704,91.9414,91.9696,44109.0
2022-09-07 14:40:00,97.81,98.0,97.79,97.96,28967.0,91.9602,92.1388,91.9414,92.1012,28967.0
2022-09-07 14:50:00,97.95,98.22,97.94,98.14,41095.0,92.0918,92.3457,92.0824,92.2704,41095.0
2022-09-07 15:00:00,98.15,98.35,98.06,98.35,43821.0,92.2798,92.4679,92.1952,92.4679,43821.0
2022-09-07 15:10:00,98.36,98.61,98.32,98.43,50908.0,92.4773,92.7123,92.4397,92.5431,50908.0
2022-09-07 15:20:00,98.42,98.72,98.41,98.69,49483.0,92.5337,92.8157,92.5243,92.7875,49483.0
2022-09-07 15:30:00,98.68,98.79,98.16,98.2,79334.0,92.7781,92.8816,92.2892,92.3268,79334.0
2022-09-07 15:40:00,98.22,98.85,98.21,98.81,107103.0,92.3457,92.938,92.3363,92.9004,107103.0
2022-09-07 15:50:00,98.81,98.81,98.2,98.33,217868.0,92.9004,92.9004,92.3268,92.4491,217868.0
2022-09-08 09:30:00,98.72,98.99,98.09,98.33,101093.0,92.8157,93.0696,92.2234,92.4491,101093.0
2022-09-08 09:40:00,98.29,98.51,98.03,98.38,66271.0,92.4115,92.6183,92.167,92.4961,66271.0
2022-09-08 09:50:00,98.39,98.95,98.04,98.88,49332.0,92.5055,93.032,92.1764,92.9662,49332.0
2022-09-08 10:00:00,98.87,98.88,98.4,98.71,47943.0,92.9568,92.9662,92.5149,92.8063,47943.0
2022-09-08 10:10:00,98.67,98.74,98.26,98.7,50179.0,92.7687,92.8346,92.3833,92.7969,50179.0
2022-09-08 10:20:00,98.7,98.82,98.31,98.49,39144.0,92.7969,92.9098,92.4303,92.5995,39144.0
2022-09-08 10:30:00,98.47,98.7,98.27,98.41,37901.0,92.5807,92.7969,92.3927,92.5243,37901.0
2022-09-08 10:40:00,98.4,98.46,98.15,98.15,32968.0,92.5149,92.5713,92.2798,92.2798,32968.0
2022-09-08 10:50:00,98.16,98.35,97.96,98.21,31161.0,92.2892,92.4679,92.1012,92.3363,31161.0
2022-09-08 11:00:00,98.2,98.58,97.73,98.39,46588.0,92.3268,92.6841,91.885,92.5055,46588.0
2022-09-08 11:10:00,98.44,98.55,98.23,98.43,23666.0,92.5525,92.6559,92.3551,92.5431,23666.0
2022-09-08 11:20:00,98.37,98.58,98.28,98.46,27204.0,92.4867,92.6841,92.4021,92.5713,27204.0
2022-09-08 11:30:00,98.46,98.74,98.42,98.51,23942.0,92.5713,92.8346,92.5337,92.6183,23942.0
2022-09-08 11:40:00,98.51,98.57,98.34,98.34,27764.0,92.6183,92.6747,92.4585,92.4585,27764.0
2022-09-08 11:50:00,98.33,98.48,98.27,98.44,27164.0,92.4491,92.5901,92.3927,92.5525,27164.0
2022-09-08 12:00:00,98.48,98.49,97.55,97.56,44378.0,92.5901,92.5995,91.7157,91.7251,44378.0
2022-09-08 12:10:00,97.55,97.76,97.33,97.74,58415.0,91.7157,91.9132,91.5089,91.8944,58415.0
2022-09-08 12:20:00,97.74,97.93,97.48,97.85,47951.0,91.8944,92.073,91.6499,91.9978,47951.0
2022-09-08 12:30:00,97.85,98.17,97.85,98.0,26112.0,91.9978,92.2986,91.9978,92.1388,26112.0
2022-09-08 12:40:00,98.04,98.35,97.98,98.35,24619.0,92.1764,92.4679,92.12,92.4679,24619.0
2022-09-08 12:50:00,98.36,98.63,98.35,98.55,23904.0,92.4773,92.7311,92.4679,92.6559,23904.0
2022-09-08 13:00:00,98.59,98.77,98.56,98.71,28650.0,92.6935,92.8628,92.6653,92.8063,28650.0
2022-09-08 13:10:00,98.74,98.98,98.68,98.69,24617.0,92.8346,93.0602,92.7781,92.7875,24617.0
2022-09-08 13:20:00,98.72,98.74,98.46,98.52,20875.0,92.8157,92.8346,92.5713,92.6277,20875.0
2022-09-08 13:30:00,98.5,98.51,98.37,98.39,14853.0,92.6089,92.6183,92.4867,92.5055,14853.0
2022-09-08 13:40:00,98.41,98.58,98.32,98.58,31333.0,92.5243,92.6841,92.4397,92.6841,31333.0
2022-09-08 13:50:00,98.61,98.63,98.34,98.59,20834.0,92.7123,92.7311,92.4585,92.6935,20834.0
2022-09-08 14:00:00,98.6,98.97,98.6,98.75,29205.0,92.7029,93.0508,92.7029,92.844,29205.0
2022-09-08 14:10:00,98.73,98.89,98.64,98.83,23574.0,92.8252,92.9756,92.7405,92.9192,23574.0
2022-09-08 14:20:00,98.8,98.9,98.7,98.83,30465.0,92.891,92.985,92.7969,92.9192,30465.0
2022-09-08 14:30:00,98.79,98.9,98.52,98.54,26380.0,92.8816,92.985,92.6277,92.6465,26380.0
2022-09-08 14:40:00,98.54,98.55,97.98,98.13,51780.0,92.6465,92.6559,92.12,92.261,51780.0
2022-09-08 14:50:00,98.1,98.18,97.91,98.03,20351.0,92.2328,92.308,92.0542,92.167,20351.0
2022-09-08 15:00:00,98.02,98.19,97.92,97.94,50786.0,92.1576,92.3174,92.0636,92.0824,50786.0
2022-09-08 15:10:00,97.92,98.15,97.85,98.11,39236.0,92.0636,92.2798,91.9978,92.2422,39236.0
2022-09-08 15:20:00,98.12,98.27,98.12,98.25,31664.0,92.2516,92.3927,92.2516,92.3739,31664.0
2022-09-08 15:30:00,98.25,98.33,98.04,98.19,45794.0,92.3739,92.4491,92.1764,92.3174,45794.0
2022-09-08 15:40:00,98.18,98.19,97.92,98.09,67288.0,92.308,92.3174,92.0636,92.2234,67288.0
2022-09-08 15:50:00,98.09,98.51,98.07,98.44,193632.0,92.2234,92.6183,92.2046,92.5525,193632.0
2022-09-09 09:30:00,100.2,100.56,99.23,99.37,120222.0,94.2072,94.5457,93.2952,93.4269,120222.0
2022-09-09 09:40:00,99.38,99.59,99.1,99.21,70966.0,93.4363,93.6337,93.173,93.2764,70966.0
2022-09-09 09:50:00,99.17,99.73,99.1,99.58,44854.0,93.2388,93.7653,93.173,93.6243,44854.0
2022-09-09 10:00:00,99.52,99.91,99.36,99.71,65193.0,93.5679,93.9346,93.4175,93.7465,65193.0
2022-09-09 10:10:00,99.67,99.74,99.29,99.29,39495.0,93.7089,93.7747,93.3517,93.3517,39495.0
2022-09-09 10:20:00,99.31,99.66,99.26,99.59,58573.0,93.3705,93.6995,93.3235,93.6337,58573.0
2022-09-09 10:30:00,99.58,99.67,99.07,99.08,38424.0,93.6243,93.7089,93.1448,93.1542,38424.0
2022-09-09 10:40:00,99.08,99.47,99.05,99.39,21616.0,93.1542,93.5209,93.126,93.4457,21616.0
2022-09-09 10:50:00,99.4,99.65,99.3,99.4,36826.0,93.4551,93.6901,93.3611,93.4551,36826.0
2022-09-09 11:00:00,99.39,99.41,99.09,99.09,34203.0,93.4457,93.4645,93.1636,93.1636,34203.0
2022-09-09 11:10:00,99.1,99.35,99.09,99.27,21330.0,93.173,93.4081,93.1636,93.3329,21330.0
2022-09-09 11:20:00,99.25,99.27,99.09,99.15,37201.0,93.3141,93.3329,93.1636,93.22,37201.0
2022-09-09 11:30:00,99.16,99.37,99.05,99.31,38971.0,93.2294,93.4269,93.126,93.3705,38971.0
2022-09-09 11:40:00,99.35,99.59,99.29,99.51,27468.0,93.4081,93.6337,93.3517,93.5585,27468.0
2022-09-09 11:50:00,99.48,99.49,99.28,99.42,38117.0,93.5303,93.5397,93.3423,93.4739,38117.0
2022-09-09 12:00:00,99.42,99.45,99.23,99.34,19923.0,93.4739,93.5021,93.2952,93.3987,19923.0
2022-09-09 12:10:00,99.36,99.36,99.09,99.12,13561.0,93.4175,93.4175,93.1636,93.1918,13561.0
2022-09-09 12:20:00,99.14,99.33,99.12,99.23,18721.0,93.2106,93.3893,93.1918,93.2952,18721.0
2022-09-09 12:30:00,99.23,99.59,99.22,99.56,14408.0,93.2952,93.6337,93.2858,93.6055,14408.0
2022-09-09 12:40:00,99.58,99.68,99.54,99.66,18139.0,93.6243,93.7183,93.5867,93.6995,18139.0
2022-09-09 12:50:00,99.67,99.75,99.62,99.68,18462.0,93.7089,93.7841,93.6619,93.7183,18462.0
2022-09-09 13:00:00,99.66,99.71,99.57,99.64,25332.0,93.6995,93.7465,93.6149,93.6807,25332.0
2022-09-09 13:10:00,99.64,99.74,99.52,99.68,29365.0,93.6807,93.7747,93.5679,93.7183,29365.0
2022-09-09 13:20:00,99.69,99.87,99.62,99.8,35060.0,93.7277,93.897,93.6619,93.8312,35060.0
2022-09-09 13:30:00,99.82,99.88,99.71,99.77,20429.0,93.85,93.9064,93.7465,93.803,20429.0
2022-09-09 13:40:00,99.78,99.78,99.57,99.69,21343.0,93.8124,93.8124,93.6149,93.7277,21343.0
2022-09-09 13:50:00,99.66,99.89,99.66,99.88,17698.0,93.6995,93.9158,93.6995,93.9064,17698.0
2022-09-09 14:00:00,99.89,100.0,99.81,99.95,22686.0,93.9158,94.0192,93.8406,93.9722,22686.0
2022-09-09 14:10:00,99.97,100.04,99.86,99.96,22694.0,93.991,94.0568,93.8876,93.9816,22694.0
2022-09-09 14:20:00,99.97,100.07,99.87,99.89,22130.0,93.991,94.085,93.897,93.9158,22130.0
2022-09-09 14:30:00,99.89,99.95,99.78,99.93,17461.0,93.9158,93.9722,93.8124,93.9534,17461.0
2022-09-09 14:40:00,99.91,99.93,99.8,99.83,25023.0,93.9346,93.9534,93.8312,93.8594,25023.0
2022-09-09 14:50:00,99.81,99.96,99.74,99.95,17687.0,93.8406,93.9816,93.7747,93.9722,17687.0
2022-09-09 15:00:00,99.94,100.15,99.92,100.09,31902.0,93.9628,94.1602,93.944,94.1038,31902.0
2022-09-09 15:10:00,100.1,100.38,100.09,100.29,44096.0,94.1132,94.3765,94.1038,94.2919,44096.0
2022-09-09 15:20:00,100.31,100.5,100.3,100.41,24897.0,94.3107,94.4893,94.3013,94.4047,24897.0
2022-09-09 15:30:00,100.39,100.46,100.2,100.23,41992.0,94.3859,94.4517,94.2072,94.2354,41992.0
2022-09-09 15:40:00,100.22,100.42,100.09,100.09,66592.0,94.226,94.4141,94.1038,94.1038,66592.0
2022-09-09 15:50:00,100.11,100.14,99.86,100.04,233751.0,94.1226,94.1508,93.8876,94.0568,233751.0
2022-09-12 09:30:00,101.23,101.39,99.85,99.9,100451.0,95.1756,95.3261,93.8782,93.9252,100451.0
2022-09-12 09:40:00,99.95,100.69,99.86,100.64,67490.0,93.9722,94.6679,93.8876,94.6209,67490.0
2022-09-12 09:50:00,100.67,101.39,100.67,101.27,44335.0,94.6491,95.3261,94.6491,95.2132,44335.0
2022-09-12 10:00:00,101.24,101.41,100.88,101.03,40129.0,95.185,95.3449,94.8466,94.9876,40129.0
2022-09-12 10:10:00,101.04,101.55,100.91,101.48,49585.0,94.997,95.4765,94.8748,95.4107,49585.0
2022-09-12 10:20:00,101.43,101.63,101.27,101.44,28070.0,95.3637,95.5517,95.2132,95.3731,28070.0
2022-09-12 10:30:00,101.51,101.62,101.05,101.05,39503.0,95.4389,95.5423,95.0064,95.0064,39503.0
2022-09-12 10:40:00,101.04,101.16,100.85,101.0,63454.0,94.997,95.1098,94.8184,94.9594,63454.0
2022-09-12 10:50:00,101.0,101.14,100.7,100.87,74402.0,94.9594,95.091,94.6773,94.8372,74402.0
2022-09-12 11:00:00,100.88,100.94,100.44,100.44,30267.0,94.8466,94.903,94.4329,94.4329,30267.0
2022-09-12 11:10:00,100.43,100.46,100.03,100.31,47541.0,94.4235,94.4517,94.0474,94.3107,47541.0
2022-09-12 11:20:00,100.32,100.4,100.25,100.34,32926.0,94.3201,94.3953,94.2542,94.3389,32926.0
2022-09-12 11:30:00,100.34,100.49,100.26,100.37,39628.0,94.3389,94.4799,94.2636,94.3671,39628.0
2022-09-12 11:40:00,100.32,100.35,99.99,100.17,40674.0,94.3201,94.3483,94.0098,94.179,40674.0
2022-09-12 11:50:00,100.2,100.38,99.93,100.13,42806.0,94.2072,94.3765,93.9534,94.1414,42806.0
2022-09-12 12:00:00,100.14,100.34,100.07,100.07,41830.0,94.1508,94.3389,94.085,94.085,41830.0
2022-09-12 12:10:00,100.05,100.24,99.87,99.9,43666.0,94.0662,94.2448,93.897,93.9252,43666.0
2022-09-12 12:20:00,99.9,99.92,99.54,99.58,30086.0,93.9252,93.944,93.5867,93.6243,30086.0
2022-09-12 12:30:00,99.59,99.82,99.53,99.81,25871.0,93.6337,93.85,93.5773,93.8406,25871.0
2022-09-12 12:40:00,99.8,99.86,99.64,99.65,37150.0,93.8312,93.8876,93.6807,93.6901,37150.0
2022-09-12 12:50:00,99.65,99.74,99.58,99.74,29905.0,93.6901,93.7747,93.6243,93.7747,29905.0
2022-09-12 13:00:00,99.73,99.87,99.61,99.87,35518.0,93.7653,93.897,93.6525,93.897,35518.0
2022-09-12 13:10:00,99.86,99.94,99.64,99.64,29523.0,93.8876,93.9628,93.6807,93.6807,29523.0
2022-09-12 13:20:00,99.64,99.69,99.53,99.69,25274.0,93.6807,93.7277,93.5773,93.7277,25274.0
2022-09-12 13:30:00,99.69,99.74,99.53,99.54,24627.0,93.7277,93.7747,93.5773,93.5867,24627.0
2022-09-12 13:40:00,99.56,99.59,99.1,99.19,41847.0,93.6055,93.6337,93.173,93.2576,41847.0
2022-09-12 13:50:00,99.22,99.59,99.17,99.59,42598.0,93.2858,93.6337,93.2388,93.6337,42598.0
2022-09-12 14:00:00,99.57,99.66,99.38,99.45,37055.0,93.6149,93.6995,93.4363,93.5021,37055.0
2022-09-12 14:10:00,99.45,99.76,99.45,99.5,51769.0,93.5021,93.7935,93.5021,93.5491,51769.0
2022-09-12 14:20:00,99.49,99.88,99.46,99.67,52470.0,93.5397,93.9064,93.5115,93.7089,52470.0
2022-09-12 14:30:00,99.67,99.68,99.43,99.52,40630.0,93.7089,93.7183,93.4833,93.5679,40630.0
2022-09-12 14:40:00,99.53,99.55,99.35,99.53,52204.0,93.5773,93.5961,93.4081,93.5773,52204.0
2022-09-12 14:50:00,99.55,99.86,99.49,99.86,45857.0,93.5961,93.8876,93.5397,93.8876,45857.0
2022-09-12 15:00:00,99.85,100.05,99.83,99.98,51824.0,93.8782,94.0662,93.8594,94.0004,51824.0
2022-09-12 15:10:00,99.99,99.99,99.75,99.82,57773.0,94.0098,94.0098,93.7841,93.85,57773.0
2022-09-12 15:20:00,99.83,99.97,99.71,99.84,62601.0,93.8594,93.991,93.7465,93.8688,62601.0
2022-09-12 15:30:00,99.85,99.95,99.8,99.95,63192.0,93.8782,93.9722,93.8312,93.9722,63192.0
2022-09-12 15:40:00,99.95,99.98,99.77,99.82,95340.0,93.9722,94.0004,93.803,93.85,95340.0
2022-09-12 15:50:00,99.81,99.96,99.68,99.95,209703.0,93.8406,93.9816,93.7183,93.9722,209703.0
2022-09-13 09:30:00,98.26,99.76,98.22,99.27,90303.0,92.3833,93.7935,92.3457,93.3329,90303.0
2022-09-13 09:40:00,99.28,99.39,98.76,98.76,65139.0,93.3423,93.4457,92.8534,92.8534,65139.0
2022-09-13 09:50:00,98.76,99.52,98.72,99.04,61095.0,92.8534,93.5679,92.8157,93.1166,61095.0
2022-09-13 10:00:00,99.01,99.2,98.52,99.18,82613.0,93.0884,93.267,92.6277,93.2482,82613.0
2022-09-13 10:10:00,99.17,99.51,99.08,99.47,56397.0,93.2388,93.5585,93.1542,93.5209,56397.0
2022-09-13 10:20:00,99.47,99.51,98.99,99.25,49315.0,93.5209,93.5585,93.0696,93.3141,49315.0
2022-09-13 10:30:00,99.2,99.2,98.47,98.56,57473.0,93.267,93.267,92.5807,92.6653,57473.0
2022-09-13 10:40:00,98.55,98.55,97.98,98.03,65566.0,92.6559,92.6559,92.12,92.167,65566.0
2022-09-13 10:50:00,98.03,98.53,98.01,98.29,57375.0,92.167,92.6371,92.1482,92.4115,57375.0
2022-09-13 11:00:00,98.29,98.57,98.28,98.39,61644.0,92.4115,92.6747,92.4021,92.5055,61644.0
2022-09-13 11:10:00,98.27,98.62,97.97,98.44,43475.0,92.3927,92.7217,92.1106,92.5525,43475.0
2022-09-13 11:20:00,98.43,98.69,98.38,98.43,54303.0,92.5431,92.7875,92.4961,92.5431,54303.0
2022-09-13 11:30:00,98.43,98.58,98.31,98.34,48921.0,92.5431,92.6841,92.4303,92.4585,48921.0
2022-09-13 11:40:00,98.32,98.41,98.11,98.26,49749.0,92.4397,92.5243,92.2422,92.3833,49749.0
2022-09-13 11:50:00,98.27,98.28,98.08,98.11,44684.0,92.3927,92.4021,92.214,92.2422,44684.0
2022-09-13 12:00:00,98.11,98.36,98.11,98.21,33822.0,92.2422,92.4773,92.2422,92.3363,33822.0
2022-09-13 12:10:00,98.2,98.51,98.11,98.39,51242.0,92.3268,92.6183,92.2422,92.5055,51242.0
2022-09-13 12:20:00,98.4,98.41,98.17,98.19,46221.0,92.5149,92.5243,92.2986,92.3174,46221.0
2022-09-13 12:30:00,98.18,98.29,97.97,98.26,46707.0,92.308,92.4115,92.1106,92.3833,46707.0
2022-09-13 12:40:00,98.26,98.4,98.2,98.4,46765.0,92.3833,92.5149,92.3268,92.5149,46765.0
2022-09-13 12:50:00,98.41,98.67,98.38,98.6,50339.0,92.5243,92.7687,92.4961,92.7029,50339.0
2022-09-13 13:00:00,98.6,98.82,98.5,98.56,50402.0,92.7029,92.9098,92.6089,92.6653,50402.0
2022-09-13 13:10:00,98.56,98.73,98.25,98.27,56291.0,92.6653,92.8252,92.3739,92.3927,56291.0
2022-09-13 13:20:00,98.29,98.52,97.92,98.52,64920.0,92.4115,92.6277,92.0636,92.6277,64920.0
2022-09-13 13:30:00,98.56,99.17,98.55,99.16,100314.0,92.6653,93.2388,92.6559,93.2294,100314.0
2022-09-13 13:40:00,99.24,99.5,98.91,99.43,61134.0,93.3046,93.5491,92.9944,93.4833,61134.0
2022-09-13 13:50:00,99.47,99.48,99.1,99.14,45545.0,93.5209,93.5303,93.173,93.2106,45545.0
2022-09-13 14:00:00,99.15,99.16,98.86,98.89,65792.0,93.22,93.2294,92.9474,92.9756,65792.0
2022-09-13 14:10:00,98.89,99.03,98.76,98.8,96568.0,92.9756,93.1072,92.8534,92.891,96568.0
2022-09-13 14:20:00,98.86,98.86,98.44,98.56,56440.0,92.9474,92.9474,92.5525,92.6653,56440.0
2022-09-13 14:30:00,98.58,98.86,98.58,98.68,51303.0,92.6841,92.9474,92.6841,92.7781,51303.0
2022-09-13 14:40:00,98.67,98.72,98.45,98.47,74626.0,92.7687,92.8157,92.5619,92.5807,74626.0
2022-09-13 14:50:00,98.48,98.56,98.38,98.46,92139.0,92.5901,92.6653,92.4961,92.5713,92139.0
2022-09-13 15:00:00,98.45,98.63,98.2,98.23,76874.0,92.5619,92.7311,92.3268,92.3551,76874.0
2022-09-13 15:10:00,98.23,98.32,97.97,98.03,104692.0,92.3551,92.4397,92.1106,92.167,104692.0
2022-09-13 15:20:00,98.02,98.1,97.93,98.03,109170.0,92.1576,92.2328,92.073,92.167,109170.0
2022-09-13 15:30:00,98.03,98.03,97.59,97.81,105727.0,92.167,92.167,91.7533,91.9602,105727.0
2022-09-13 15:40:00,97.8,97.8,97.17,97.26,159928.0,91.9508,91.9508,91.3585,91.4431,159928.0
2022-09-13 15:50:00,97.23,97.76,97.2,97.64,388011.0,91.4149,91.9132,91.3867,91.8003,388011.0
2022-09-14 09:30:00,98.8,99.44,98.4,99.25,128847.0,92.891,93.4927,92.5149,93.3141,128847.0
2022-09-14 09:40:00,99.3,100.19,99.12,99.94,85831.0,93.3611,94.1978,93.1918,93.9628,85831.0
2022-09-14 09:50:00,99.86,99.86,99.23,99.45,72003.0,93.8876,93.8876,93.2952,93.5021,72003.0
2022-09-14 10:00:00,99.45,99.54,98.94,98.94,56212.0,93.5021,93.5867,93.0226,93.0226,56212.0
2022-09-14 10:10:00,98.92,98.99,98.13,98.2,55974.0,93.0038,93.0696,92.261,92.3268,55974.0
2022-09-14 10:20:00,98.18,98.42,97.83,97.83,52338.0,92.308,92.5337,91.979,91.979,52338.0
2022-09-14 10:30:00,97.9,98.24,97.5,98.07,64883.0,92.0448,92.3645,91.6687,92.2046,64883.0
2022-09-14 10:40:00,98.07,98.75,97.95,98.71,55647.0,92.2046,92.844,92.0918,92.8063,55647.0
2022-09-14 10:50:00,98.71,99.38,98.7,99.19,55803.0,92.8063,93.4363,92.7969,93.2576,55803.0
2022-09-14 11:00:00,99.21,99.34,98.85,99.26,45929.0,93.2764,93.3987,92.938,93.3235,45929.0
2022-09-14 11:10:00,99.28,99.41,98.96,99.0,40930.0,93.3423,93.4645,93.0414,93.079,40930.0
2022-09-14 11:20:00,99.0,99.14,98.48,98.56,65197.0,93.079,93.2106,92.5901,92.6653,65197.0
2022-09-14 11:30:00,98.58,99.0,98.43,98.94,44789.0,92.6841,93.079,92.5431,93.0226,44789.0
2022-09-14 11:40:00,98.96,99.06,98.7,98.71,43321.0,93.0414,93.1354,92.7969,92.8063,43321.0
2022-09-14 11:50:00,98.73,98.97,98.7,98.9,27783.0,92.8252,93.0508,92.7969,92.985,27783.0
2022-09-14 12:00:00,98.9,98.98,98.73,98.78,29785.0,92.985,93.0602,92.8252,92.8722,29785.0
2022-09-14 12:10:00,98.77,98.97,98.63,98.85,31586.0,92.8628,93.0508,92.7311,92.938,31586.0
2022-09-14 12:20:00,98.84,98.95,98.69,98.75,33923.0,92.9286,93.032,92.7875,92.844,33923.0
2022-09-14 12:30:00,98.77,98.9,98.45,98.78,43531.0,92.8628,92.985,92.5619,92.8722,43531.0
2022-09-14 12:40:00,98.78,98.9,98.7,98.84,32509.0,92.8722,92.985,92.7969,92.9286,32509.0
2022-09-14 12:50:00,98.82,99.04,98.8,98.91,31556.0,92.9098,93.1166,92.891,92.9944,31556.0
2022-09-14 13:00:00,98.91,98.99,98.46,98.48,35276.0,92.9944,93.0696,92.5713,92.5901,35276.0
2022-09-14 13:10:00,98.48,98.7,98.47,98.62,39743.0,92.5901,92.7969,92.5807,92.7217,39743.0
2022-09-14 13:20:00,98.64,98.72,98.37,98.42,47872.0,92.7405,92.8157,92.4867,92.5337,47872.0
2022-09-14 13:30:00,98.43,98.45,98.26,98.27,62054.0,92.5431,92.5619,92.3833,92.3927,62054.0
2022-09-14 13:40:00,98.29,98.43,98.06,98.17,66914.0,92.4115,92.5431,92.1952,92.2986,66914.0
2022-09-14 13:50:00,98.16,98.35,98.1,98.12,62427.0,92.2892,92.4679,92.2328,92.2516,62427.0
2022-09-14 14:00:00,98.11,98.18,97.7,97.81,85747.0,92.2422,92.308,91.8568,91.9602,85747.0
2022-09-14 14:10:00,97.87,98.08,97.73,98.0,60769.0,92.0166,92.214,91.885,92.1388,60769.0
2022-09-14 14:20:00,97.99,98.0,97.77,97.81,62335.0,92.1294,92.1388,91.9226,91.9602,62335.0
2022-09-14 14:30:00,97.81,98.14,97.81,98.07,47873.0,91.9602,92.2704,91.9602,92.2046,47873.0
2022-09-14 14:40:00,98.06,98.08,97.86,98.02,39011.0,92.1952,92.214,92.0072,92.1576,39011.0
2022-09-14 14:50:00,98.0,98.06,97.58,97.64,46742.0,92.1388,92.1952,91.7439,91.8003,46742.0
2022-09-14 15:00:00,97.63,97.72,97.4,97.72,53023.0,91.7909,91.8756,91.5747,91.8756,53023.0
2022-09-14 15:10:00,97.74,97.83,97.14,97.2,117349.0,91.8944,91.979,91.3302,91.3867,117349.0
2022-09-14 15:20:00,97.2,97.59,97.16,97.47,169464.0,91.3867,91.7533,91.349,91.6405,169464.0
2022-09-14 15:30:00,97.46,97.71,97.2,97.68,203778.0,91.6311,91.8662,91.3867,91.8379,203778.0
2022-09-14 15:40:00,97.68,98.1,97.56,98.01,210738.0,91.8379,92.2328,91.7251,92.1482,210738.0
2022-09-14 15:50:00,98.0,98.37,97.96,98.3,344809.0,92.1388,92.4867,92.1012,92.4209,344809.0
2022-09-15 09:30:00,96.96,96.96,95.74,95.87,149218.0,91.161,91.161,90.014,90.1362,149218.0
2022-09-15 09:40:00,95.88,96.2,94.77,95.69,145377.0,90.1456,90.4465,89.102,89.967,145377.0
2022-09-15 09:50:00,95.74,95.88,95.32,95.82,113854.0,90.014,90.1456,89.6191,90.0892,113854.0
2022-09-15 10:00:00,95.82,96.05,95.36,95.52,127528.0,90.0892,90.3054,89.6567,89.8071,127528.0
2022-09-15 10:10:00,95.56,96.03,95.44,95.95,85445.0,89.8447,90.2866,89.7319,90.2114,85445.0
2022-09-15 10:20:00,95.94,95.94,94.88,95.07,138628.0,90.202,90.202,89.2054,89.384,138628.0
2022-09-15 10:30:00,95.05,95.51,94.8,95.49,143969.0,89.3652,89.7977,89.1302,89.7789,143969.0
2022-09-15 10:40:00,95.5,95.66,95.38,95.62,101423.0,89.7883,89.9388,89.6755,89.9012,101423.0
2022-09-15 10:50:00,95.62,95.62,95.2,95.31,109662.0,89.9012,89.9012,89.5063,89.6097,109662.0
2022-09-15 11:00:00,95.29,95.93,95.23,95.84,66918.0,89.5909,90.1926,89.5345,90.108,66918.0
2022-09-15 11:10:00,95.91,95.91,95.53,95.78,72263.0,90.1738,90.1738,89.8165,90.0516,72263.0
2022-09-15 11:20:00,95.76,96.49,95.71,96.44,78590.0,90.0328,90.7191,89.9858,90.6721,78590.0
2022-09-15 11:30:00,96.44,96.48,95.9,95.9,80984.0,90.6721,90.7097,90.1644,90.1644,80984.0
2022-09-15 11:40:00,95.92,96.22,95.83,96.04,62100.0,90.1832,90.4653,90.0986,90.296,62100.0
2022-09-15 11:50:00,96.03,96.04,95.66,95.75,57082.0,90.2866,90.296,89.9388,90.0234,57082.0
2022-09-15 12:00:00,95.75,95.75,95.42,95.58,100453.0,90.0234,90.0234,89.7131,89.8635,100453.0
2022-09-15 12:10:00,95.58,95.97,95.45,95.95,70467.0,89.8635,90.2302,89.7413,90.2114,70467.0
2022-09-15 12:20:00,95.95,96.0,95.8,95.85,73421.0,90.2114,90.2584,90.0704,90.1174,73421.0
2022-09-15 12:30:00,95.86,96.18,95.83,96.18,73915.0,90.1268,90.4277,90.0986,90.4277,73915.0
2022-09-15 12:40:00,96.19,96.44,95.83,95.96,101863.0,90.4371,90.6721,90.0986,90.2208,101863.0
2022-09-15 12:50:00,95.95,96.1,95.84,96.09,55814.0,90.2114,90.3524,90.108,90.343,55814.0
2022-09-15 13:00:00,96.13,96.43,96.11,96.43,67129.0,90.3807,90.6627,90.3618,90.6627,67129.0
2022-09-15 13:10:00,96.43,96.45,96.05,96.33,60409.0,90.6627,90.6815,90.3054,90.5687,60409.0
2022-09-15 13:20:00,96.34,96.56,96.22,96.52,43553.0,90.5781,90.7849,90.4653,90.7473,43553.0
2022-09-15 13:30:00,96.53,96.53,96.27,96.4,42887.0,90.7567,90.7567,90.5123,90.6345,42887.0
2022-09-15 13:40:00,96.38,96.48,96.29,96.4,56957.0,90.6157,90.7097,90.5311,90.6345,56957.0
2022-09-15 13:50:00,96.39,96.39,96.21,96.37,53047.0,90.6251,90.6251,90.4559,90.6063,53047.0
2022-09-15 14:00:00,96.38,96.38,95.92,95.99,74345.0,90.6157,90.6157,90.1832,90.249,74345.0
2022-09-15 14:10:00,96.0,96.25,95.97,96.22,70478.0,90.2584,90.4935,90.2302,90.4653,70478.0
2022-09-15 14:20:00,96.22,96.26,96.09,96.26,89300.0,90.4653,90.5029,90.343,90.5029,89300.0
2022-09-15 14:30:00,96.28,96.51,96.2,96.38,65550.0,90.5217,90.7379,90.4465,90.6157,65550.0
2022-09-15 14:40:00,96.39,96.45,96.21,96.34,70758.0,90.6251,90.6815,90.4559,90.5781,70758.0
2022-09-15 14:50:00,96.35,96.37,95.95,96.04,79889.0,90.5875,90.6063,90.2114,90.296,79889.0
2022-09-15 15:00:00,96.05,96.06,95.81,95.85,98828.0,90.3054,90.3148,90.0798,90.1174,98828.0
2022-09-15 15:10:00,95.85,96.15,95.82,96.09,105715.0,90.1174,90.3995,90.0892,90.343,105715.0
2022-09-15 15:20:00,96.1,96.18,95.7,95.88,79547.0,90.3524,90.4277,89.9764,90.1456,79547.0
2022-09-15 15:30:00,95.87,96.0,95.72,95.98,90628.0,90.1362,90.2584,89.9952,90.2396,90628.0
2022-09-15 15:40:00,95.98,96.2,95.91,95.96,149140.0,90.2396,90.4465,90.1738,90.2208,149140.0
2022-09-15 15:50:00,95.95,96.21,95.94,96.12,345958.0,90.2114,90.4559,90.202,90.3712,345958.0
2022-09-16 09:30:00,95.95,96.01,94.13,94.29,603821.0,90.2114,90.2678,88.5003,88.6507,603821.0
2022-09-16 09:40:00,94.26,94.58,93.54,94.02,163393.0,88.6225,88.9234,87.9456,88.3968,163393.0
2022-09-16 09:50:00,94.06,94.43,94.01,94.3,91571.0,88.4345,88.7823,88.3874,88.6601,91571.0
2022-09-16 10:00:00,94.24,95.26,94.2,94.65,137915.0,88.6037,89.5627,88.5661,88.9892,137915.0
2022-09-16 10:10:00,94.69,95.55,94.6,95.05,79066.0,89.0268,89.8353,88.9422,89.3652,79066.0
2022-09-16 10:20:00,95.06,96.0,95.05,95.7,147060.0,89.3746,90.2584,89.3652,89.9764,147060.0
2022-09-16 10:30:00,95.72,96.32,95.72,95.82,155792.0,89.9952,90.5593,89.9952,90.0892,155792.0
2022-09-16 10:40:00,95.8,95.98,95.23,95.41,130163.0,90.0704,90.2396,89.5345,89.7037,130163.0
2022-09-16 10:50:00,95.42,95.74,95.28,95.57,83715.0,89.7131,90.014,89.5815,89.8541,83715.0
2022-09-16 11:00:00,95.56,95.84,95.12,95.2,109199.0,89.8447,90.108,89.4311,89.5063,109199.0
2022-09-16 11:10:00,95.17,95.75,95.07,95.58,78915.0,89.4781,90.0234,89.384,89.8635,78915.0
2022-09-16 11:20:00,95.55,95.56,95.13,95.3,63762.0,89.8353,89.8447,89.4405,89.6003,63762.0
2022-09-16 11:30:00,95.27,95.65,95.08,95.45,77954.0,89.5721,89.9294,89.3935,89.7413,77954.0
2022-09-16 11:40:00,95.41,95.51,95.15,95.25,56905.0,89.7037,89.7977,89.4593,89.5533,56905.0
2022-09-16 11:50:00,95.29,95.38,94.92,95.2,55430.0,89.5909,89.6755,89.243,89.5063,55430.0
2022-09-16 12:00:00,95.17,95.18,94.6,94.67,58244.0,89.4781,89.4875,88.9422,89.008,58244.0
2022-09-16 12:10:00,94.69,94.77,94.27,94.43,87606.0,89.0268,89.102,88.6319,88.7823,87606.0
2022-09-16 12:20:00,94.42,94.43,94.09,94.24,110864.0,88.7729,88.7823,88.4627,88.6037,110864.0
2022-09-16 12:30:00,94.24,94.25,93.91,94.13,76955.0,88.6037,88.6131,88.2934,88.5003,76955.0
2022-09-16 12:40:00,94.12,94.61,94.09,94.61,62170.0,88.4909,88.9516,88.4627,88.9516,62170.0
2022-09-16 12:50:00,94.6,94.61,94.07,94.16,69760.0,88.9422,88.9516,88.4439,88.5285,69760.0
2022-09-16 13:00:00,94.15,94.4,94.0,94.38,63395.0,88.5191,88.7541,88.378,88.7353,63395.0
2022-09-16 13:10:00,94.39,94.62,94.38,94.53,63723.0,88.7447,88.961,88.7353,88.8763,63723.0
2022-09-16 13:20:00,94.51,94.59,94.35,94.43,58614.0,88.8575,88.9328,88.7071,88.7823,58614.0
2022-09-16 13:30:00,94.41,94.74,94.41,94.56,58156.0,88.7635,89.0738,88.7635,88.9046,58156.0
2022-09-16 13:40:00,94.57,94.64,94.28,94.28,68260.0,88.914,88.9798,88.6413,88.6413,68260.0
2022-09-16 13:50:00,94.3,94.46,94.19,94.41,75362.0,88.6601,88.8105,88.5567,88.7635,75362.0
2022-09-16 14:00:00,94.43,94.85,94.38,94.81,75690.0,88.7823,89.1772,88.7353,89.1396,75690.0
2022-09-16 14:10:00,94.79,94.96,94.73,94.88,66712.0,89.1208,89.2806,89.0644,89.2054,66712.0
2022-09-16 14:20:00,94.87,95.26,94.78,95.17,97812.0,89.196,89.5627,89.1114,89.4781,97812.0
2022-09-16 14:30:00,95.13,95.25,95.01,95.16,69909.0,89.4405,89.5533,89.3276,89.4687,69909.0
2022-09-16 14:40:00,95.17,95.28,94.99,95.22,83138.0,89.4781,89.5815,89.3088,89.5251,83138.0
2022-09-16 14:50:00,95.17,95.33,95.12,95.23,88456.0,89.4781,89.6285,89.4311,89.5345,88456.0
2022-09-16 15:00:00,95.21,95.76,95.21,95.58,86345.0,89.5157,90.0328,89.5157,89.8635,86345.0
2022-09-16 15:10:00,95.58,95.6,95.3,95.41,89646.0,89.8635,89.8823,89.6003,89.7037,89646.0
2022-09-16 15:20:00,95.4,95.72,95.11,95.12,82899.0,89.6943,89.9952,89.4217,89.4311,82899.0
2022-09-16 15:30:00,95.09,95.68,94.7,95.66,224943.0,89.4029,89.9576,89.0362,89.9388,224943.0
2022-09-16 15:40:00,95.68,95.74,95.12,95.53,290963.0,89.9576,90.014,89.4311,89.8165,290963.0
2022-09-16 15:50:00,95.55,96.16,95.09,95.65,814468.0,89.8353,90.4089,89.4029,89.9294,814468.0
2022-09-19 09:30:00,92.89,95.73,92.26,95.65,223370.0,87.3344,90.0046,86.7421,89.9294,223370.0
2022-09-19 09:40:00,95.67,96.11,95.6,95.96,84259.0,89.9482,90.3618,89.8823,90.2208,84259.0
2022-09-19 09:50:00,96.01,96.21,95.72,95.97,91335.0,90.2678,90.4559,89.9952,90.2302,91335.0
2022-09-19 10:00:00,96.0,96.03,95.53,95.9,70866.0,90.2584,90.2866,89.8165,90.1644,70866.0
2022-09-19 10:10:00,95.9,96.45,95.83,95.9,103627.0,90.1644,90.6815,90.0986,90.1644,103627.0
2022-09-19 10:20:00,95.91,96.18,95.74,96.1,86507.0,90.1738,90.4277,90.014,90.3524,86507.0
2022-09-19 10:30:00,96.13,96.16,95.79,95.81,24395.0,90.3807,90.4089,90.061,90.0798,24395.0
2022-09-19 10:40:00,95.86,96.1,95.74,95.83,70521.0,90.1268,90.3524,90.014,90.0986,70521.0
2022-09-19 10:50:00,95.82,95.85,95.42,95.67,38801.0,90.0892,90.1174,89.7131,89.9482,38801.0
2022-09-19 11:00:00,95.72,96.08,95.71,95.76,31797.0,89.9952,90.3336,89.9858,90.0328,31797.0
2022-09-19 11:10:00,95.79,96.0,95.75,95.87,29078.0,90.061,90.2584,90.0234,90.1362,29078.0
2022-09-19 11:20:00,95.89,96.0,95.53,95.62,28347.0,90.155,90.2584,89.8165,89.9012,28347.0
2022-09-19 11:30:00,95.62,95.78,95.51,95.72,35329.0,89.9012,90.0516,89.7977,89.9952,35329.0
2022-09-19 11:40:00,95.75,96.0,95.75,95.98,41677.0,90.0234,90.2584,90.0234,90.2396,41677.0
2022-09-19 11:50:00,95.97,96.02,95.68,95.68,45114.0,90.2302,90.2772,89.9576,89.9576,45114.0
2022-09-19 12:00:00,95.7,96.15,95.7,96.09,95467.0,89.9764,90.3995,89.9764,90.343,95467.0
2022-09-19 12:10:00,96.1,96.23,95.9,96.13,29525.0,90.3524,90.4747,90.1644,90.3807,29525.0
2022-09-19 12:20:00,96.16,96.22,96.01,96.15,13043.0,90.4089,90.4653,90.2678,90.3995,13043.0
2022-09-19 12:30:00,96.13,96.23,96.0,96.09,20802.0,90.3807,90.4747,90.2584,90.343,20802.0
2022-09-19 12:40:00,96.1,96.1,95.87,95.91,18717.0,90.3524,90.3524,90.1362,90.1738,18717.0
2022-09-19 12:50:00,95.89,96.11,95.89,95.96,22142.0,90.155,90.3618,90.155,90.2208,22142.0
2022-09-19 13:00:00,95.96,96.06,95.81,96.03,19702.0,90.2208,90.3148,90.0798,90.2866,19702.0
2022-09-19 13:10:00,96.06,96.11,95.93,96.11,18808.0,90.3148,90.3618,90.1926,90.3618,18808.0
2022-09-19 13:20:00,96.13,96.13,95.87,95.94,16200.0,90.3807,90.3807,90.1362,90.202,16200.0
2022-09-19 13:30:00,95.95,95.99,95.71,95.77,18741.0,90.2114,90.249,89.9858,90.0422,18741.0
2022-09-19 13:40:00,95.79,95.94,95.71,95.84,95825.0,90.061,90.202,89.9858,90.108,95825.0
2022-09-19 13:50:00,95.84,95.88,95.5,95.62,27298.0,90.108,90.1456,89.7883,89.9012,27298.0
2022-09-19 14:00:00,95.66,95.68,95.45,95.54,22519.0,89.9388,89.9576,89.7413,89.8259,22519.0
2022-09-19 14:10:00,95.55,95.56,95.33,95.33,28084.0,89.8353,89.8447,89.6285,89.6285,28084.0
2022-09-19 14:20:00,95.28,95.45,95.24,95.35,36036.0,89.5815,89.7413,89.5439,89.6473,36036.0
2022-09-19 14:30:00,95.37,95.44,95.22,95.42,27808.0,89.6661,89.7319,89.5251,89.7131,27808.0
2022-09-19 14:40:00,95.41,95.5,95.37,95.41,30231.0,89.7037,89.7883,89.6661,89.7037,30231.0
2022-09-19 14:50:00,95.4,95.58,95.37,95.41,30300.0,89.6943,89.8635,89.6661,89.7037,30300.0
2022-09-19 15:00:00,95.44,95.73,95.42,95.7,43740.0,89.7319,90.0046,89.7131,89.9764,43740.0
2022-09-19 15:10:00,95.71,96.03,95.68,95.89,69100.0,89.9858,90.2866,89.9576,90.155,69100.0
2022-09-19 15:20:00,95.87,96.06,95.81,96.0,35584.0,90.1362,90.3148,90.0798,90.2584,35584.0
2022-09-19 15:30:00,96.01,96.28,95.97,96.21,75509.0,90.2678,90.5217,90.2302,90.4559,75509.0
2022-09-19 15:40:00,96.22,96.4,96.22,96.24,84574.0,90.4653,90.6345,90.4653,90.4841,84574.0
2022-09-19 15:50:00,96.22,96.29,96.08,96.27,232029.0,90.4653,90.5311,90.3336,90.5123,232029.0
2022-09-20 09:30:00,95.4,96.29,95.4,96.23,90876.0,89.6943,90.5311,89.6943,90.4747,90876.0
2022-09-20 09:40:00,96.29,97.2,96.14,96.99,109691.0,90.5311,91.3867,90.3901,91.1892,109691.0
2022-09-20 09:50:00,96.98,97.48,96.77,97.14,86618.0,91.1798,91.6499,90.9824,91.3302,86618.0
2022-09-20 10:00:00,97.07,97.27,96.66,97.24,96462.0,91.2644,91.4525,90.879,91.4243,96462.0
2022-09-20 10:10:00,97.27,97.28,96.87,97.03,40902.0,91.4525,91.4619,91.0764,91.2268,40902.0
2022-09-20 10:20:00,97.01,97.06,96.69,97.04,54034.0,91.208,91.255,90.9072,91.2362,54034.0
2022-09-20 10:30:00,97.06,97.06,96.07,96.17,47577.0,91.255,91.255,90.3242,90.4183,47577.0
2022-09-20 10:40:00,96.14,96.59,95.99,96.59,34583.0,90.3901,90.8131,90.249,90.8131,34583.0
2022-09-20 10:50:00,96.61,96.79,96.46,96.49,25475.0,90.8319,91.0012,90.6909,90.7191,25475.0
2022-09-20 11:00:00,96.48,96.57,96.13,96.57,29882.0,90.7097,90.7943,90.3807,90.7943,29882.0
2022-09-20 11:10:00,96.54,96.81,96.54,96.6,53855.0,90.7661,91.02,90.7661,90.8225,53855.0
2022-09-20 11:20:00,96.56,96.64,96.41,96.45,21693.0,90.7849,90.8601,90.6439,90.6815,21693.0
2022-09-20 11:30:00,96.4,96.53,96.36,96.46,23178.0,90.6345,90.7567,90.5969,90.6909,23178.0
2022-09-20 11:40:00,96.45,96.69,96.4,96.55,17753.0,90.6815,90.9072,90.6345,90.7755,17753.0
2022-09-20 11:50:00,96.56,96.67,96.46,96.58,22248.0,90.7849,90.8884,90.6909,90.8037,22248.0
2022-09-20 12:00:00,96.58,97.0,96.58,96.97,28718.0,90.8037,91.1986,90.8037,91.1704,28718.0
2022-09-20 12:10:00,96.94,97.08,96.8,96.8,29526.0,91.1422,91.2738,91.0106,91.0106,29526.0
2022-09-20 12:20:00,96.8,96.91,96.65,96.76,21418.0,91.0106,91.114,90.8696,90.973,21418.0
2022-09-20 12:30:00,96.74,96.79,96.63,96.66,21680.0,90.9542,91.0012,90.8507,90.879,21680.0
2022-09-20 12:40:00,96.65,96.67,96.47,96.59,18294.0,90.8696,90.8884,90.7003,90.8131,18294.0
2022-09-20 12:50:00,96.53,96.86,96.5,96.83,19842.0,90.7567,91.067,90.7285,91.0388,19842.0
2022-09-20 13:00:00,96.84,96.95,96.56,96.59,21466.0,91.0482,91.1516,90.7849,90.8131,21466.0
2022-09-20 13:10:00,96.54,96.71,96.45,96.7,21935.0,90.7661,90.926,90.6815,90.9166,21935.0
2022-09-20 13:20:00,96.69,96.87,96.56,96.83,28370.0,90.9072,91.0764,90.7849,91.0388,28370.0
2022-09-20 13:30:00,96.81,96.82,96.54,96.72,30082.0,91.02,91.0294,90.7661,90.9354,30082.0
2022-09-20 13:40:00,96.7,97.07,96.69,96.91,22963.0,90.9166,91.2644,90.9072,91.114,22963.0
2022-09-20 13:50:00,96.92,97.06,96.82,96.92,21228.0,91.1234,91.255,91.0294,91.1234,21228.0
2022-09-20 14:00:00,96.95,97.21,96.94,97.14,49522.0,91.1516,91.3961,91.1422,91.3302,49522.0
2022-09-20 14:10:00,97.1,97.12,96.71,96.84,32194.0,91.2926,91.3114,90.926,91.0482,32194.0
2022-09-20 14:20:00,96.83,97.03,96.67,96.93,25647.0,91.0388,91.2268,90.8884,91.1328,25647.0
2022-09-20 14:30:00,96.91,97.02,96.6,96.65,28199.0,91.114,91.2174,90.8225,90.8696,28199.0
2022-09-20 14:40:00,96.64,96.88,96.43,96.68,40577.0,90.8601,91.0858,90.6627,90.8978,40577.0
2022-09-20 14:50:00,96.67,96.83,96.54,96.76,31336.0,90.8884,91.0388,90.7661,90.973,31336.0
2022-09-20 15:00:00,96.76,96.94,96.66,96.75,44530.0,90.973,91.1422,90.879,90.9636,44530.0
2022-09-20 15:10:00,96.74,96.83,96.56,96.65,40396.0,90.9542,91.0388,90.7849,90.8696,40396.0
2022-09-20 15:20:00,96.67,96.91,96.67,96.86,51909.0,90.8884,91.114,90.8884,91.067,51909.0
2022-09-20 15:30:00,96.88,97.34,96.74,97.29,95519.0,91.0858,91.5183,90.9542,91.4713,95519.0
2022-09-20 15:40:00,97.3,97.57,97.16,97.28,152404.0,91.4807,91.7345,91.349,91.4619,152404.0
2022-09-20 15:50:00,97.27,97.38,97.07,97.18,367804.0,91.4525,91.5559,91.2644,91.3679,367804.0
2022-09-21 09:30:00,99.01,99.22,97.57,97.67,82496.0,93.0884,93.2858,91.7345,91.8285,82496.0
2022-09-21 09:40:00,97.66,97.99,97.36,97.43,43684.0,91.8191,92.1294,91.5371,91.6029,43684.0
2022-09-21 09:50:00,97.45,97.45,96.91,96.94,23394.0,91.6217,91.6217,91.114,91.1422,23394.0
2022-09-21 10:00:00,96.94,97.06,96.66,96.87,32518.0,91.1422,91.255,90.879,91.0764,32518.0
2022-09-21 10:10:00,96.87,97.14,96.8,97.05,33079.0,91.0764,91.3302,91.0106,91.2456,33079.0
2022-09-21 10:20:00,97.08,97.34,96.93,97.32,27417.0,91.2738,91.5183,91.1328,91.4995,27417.0
2022-09-21 10:30:00,97.32,97.4,96.98,97.02,28288.0,91.4995,91.5747,91.1798,91.2174,28288.0
2022-09-21 10:40:00,96.94,97.0,96.74,96.89,23096.0,91.1422,91.1986,90.9542,91.0952,23096.0
2022-09-21 10:50:00,96.87,96.92,96.71,96.85,19329.0,91.0764,91.1234,90.926,91.0576,19329.0
2022-09-21 11:00:00,96.82,96.95,96.56,96.67,26610.0,91.0294,91.1516,90.7849,90.8884,26610.0
2022-09-21 11:10:00,96.68,96.89,96.47,96.85,33149.0,90.8978,91.0952,90.7003,91.0576,33149.0
2022-09-21 11:20:00,96.86,97.1,96.68,97.04,21954.0,91.067,91.2926,90.8978,91.2362,21954.0
2022-09-21 11:30:00,97.08,97.35,97.02,97.31,16984.0,91.2738,91.5277,91.2174,91.4901,16984.0
2022-09-21 11:40:00,97.3,97.4,97.26,97.32,15151.0,91.4807,91.5747,91.4431,91.4995,15151.0
2022-09-21 11:50:00,97.32,97.51,97.22,97.51,16413.0,91.4995,91.6781,91.4055,91.6781,16413.0
2022-09-21 12:00:00,97.49,97.52,97.28,97.44,15111.0,91.6593,91.6875,91.4619,91.6123,15111.0
2022-09-21 12:10:00,97.44,97.55,97.21,97.25,19058.0,91.6123,91.7157,91.3961,91.4337,19058.0
2022-09-21 12:20:00,97.24,97.3,97.11,97.2,21193.0,91.4243,91.4807,91.302,91.3867,21193.0
2022-09-21 12:30:00,97.18,97.27,97.15,97.2,16567.0,91.3679,91.4525,91.3396,91.3867,16567.0
2022-09-21 12:40:00,97.21,97.27,97.09,97.16,17495.0,91.3961,91.4525,91.2832,91.349,17495.0
2022-09-21 12:50:00,97.17,97.17,96.87,97.12,30972.0,91.3585,91.3585,91.0764,91.3114,30972.0
2022-09-21 13:00:00,97.12,97.16,96.86,96.96,21613.0,91.3114,91.349,91.067,91.161,21613.0
2022-09-21 13:10:00,96.98,96.99,96.62,96.68,33750.0,91.1798,91.1892,90.8413,90.8978,33750.0
2022-09-21 13:20:00,96.68,96.99,96.67,96.98,50616.0,90.8978,91.1892,90.8884,91.1798,50616.0
2022-09-21 13:30:00,96.99,97.36,96.99,97.17,27805.0,91.1892,91.5371,91.1892,91.3585,27805.0
2022-09-21 13:40:00,97.16,97.18,96.99,97.01,19313.0,91.349,91.3679,91.1892,91.208,19313.0
2022-09-21 13:50:00,97.0,97.29,96.97,97.29,17251.0,91.1986,91.4713,91.1704,91.4713,17251.0
2022-09-21 14:00:00,97.17,97.17,95.7,96.53,71115.0,91.3585,91.3585,89.9764,90.7567,71115.0
2022-09-21 14:10:00,96.48,96.48,95.47,95.66,49689.0,90.7097,90.7097,89.7601,89.9388,49689.0
2022-09-21 14:20:00,95.62,96.01,95.61,95.9,37660.0,89.9012,90.2678,89.8918,90.1644,37660.0
2022-09-21 14:30:00,95.9,96.79,95.72,96.56,110508.0,90.1644,91.0012,89.9952,90.7849,110508.0
2022-09-21 14:40:00,96.55,97.57,96.48,96.82,125683.0,90.7755,91.7345,90.7097,91.0294,125683.0
2022-09-21 14:50:00,96.82,97.31,96.54,97.06,48718.0,91.0294,91.4901,90.7661,91.255,48718.0
2022-09-21 15:00:00,97.15,97.25,96.65,96.65,84485.0,91.3396,91.4337,90.8696,90.8696,84485.0
2022-09-21 15:10:00,96.56,96.65,95.96,96.36,155761.0,90.7849,90.8696,90.2208,90.5969,155761.0
2022-09-21 15:20:00,96.29,96.29,95.88,96.02,252774.0,90.5311,90.5311,90.1456,90.2772,252774.0
2022-09-21 15:30:00,96.0,96.0,95.21,95.23,123098.0,90.2584,90.2584,89.5157,89.5345,123098.0
2022-09-21 15:40:00,95.22,95.81,95.13,95.71,271903.0,89.5251,90.0798,89.4405,89.9858,271903.0
2022-09-21 15:50:00,95.68,95.79,94.61,94.67,503151.0,89.9576,90.061,88.9516,89.008,503151.0
2022-09-22 09:30:00,95.98,96.76,95.47,96.42,97603.0,90.2396,90.973,89.7601,90.6533,97603.0
2022-09-22 09:40:00,96.44,96.78,95.8,95.8,49157.0,90.6721,90.9918,90.0704,90.0704,49157.0
2022-09-22 09:50:00,95.75,95.95,95.42,95.42,44737.0,90.0234,90.2114,89.7131,89.7131,44737.0
2022-09-22 10:00:00,95.47,95.56,95.16,95.32,52956.0,89.7601,89.8447,89.4687,89.6191,52956.0
2022-09-22 10:10:00,95.33,96.12,95.13,95.86,38058.0,89.6285,90.3712,89.4405,90.1268,38058.0
2022-09-22 10:20:00,95.79,96.02,95.52,96.02,24275.0,90.061,90.2772,89.8071,90.2772,24275.0
2022-09-22 10:30:00,96.0,96.21,95.6,95.7,33978.0,90.2584,90.4559,89.8823,89.9764,33978.0
2022-09-22 10:40:00,95.7,95.81,95.46,95.68,25312.0,89.9764,90.0798,89.7507,89.9576,25312.0
2022-09-22 10:50:00,95.66,95.66,95.38,95.44,70046.0,89.9388,89.9388,89.6755,89.7319,70046.0
2022-09-22 11:00:00,95.36,95.76,95.27,95.73,47160.0,89.6567,90.0328,89.5721,90.0046,47160.0
2022-09-22 11:10:00,95.71,95.78,95.58,95.66,22900.0,89.9858,90.0516,89.8635,89.9388,22900.0
2022-09-22 11:20:00,95.7,96.16,95.54,96.16,28432.0,89.9764,90.4089,89.8259,90.4089,28432.0
2022-09-22 11:30:00,96.17,96.44,96.16,96.28,27371.0,90.4183,90.6721,90.4089,90.5217,27371.0
2022-09-22 11:40:00,96.31,96.42,96.12,96.42,24462.0,90.5499,90.6533,90.3712,90.6533,24462.0
2022-09-22 11:50:00,96.39,96.59,96.11,96.17,23099.0,90.6251,90.8131,90.3618,90.4183,23099.0
2022-09-22 12:00:00,96.13,96.45,96.12,96.45,20114.0,90.3807,90.6815,90.3712,90.6815,20114.0
2022-09-22 12:10:00,96.47,96.65,96.33,96.58,32322.0,90.7003,90.8696,90.5687,90.8037,32322.0
2022-09-22 12:20:00,96.55,96.63,96.34,96.39,25702.0,90.7755,90.8507,90.5781,90.6251,25702.0
2022-09-22 12:30:00,96.38,96.39,96.07,96.16,25476.0,90.6157,90.6251,90.3242,90.4089,25476.0
2022-09-22 12:40:00,96.19,96.49,96.12,96.38,87312.0,90.4371,90.7191,90.3712,90.6157,87312.0
2022-09-22 12:50:00,96.38,96.46,96.21,96.3,47144.0,90.6157,90.6909,90.4559,90.5405,47144.0
2022-09-22 13:00:00,96.31,96.34,96.09,96.15,39383.0,90.5499,90.5781,90.343,90.3995,39383.0
2022-09-22 13:10:00,96.15,96.31,96.06,96.31,49098.0,90.3995,90.5499,90.3148,90.5499,49098.0
2022-09-22 13:20:00,96.31,96.36,96.11,96.19,45042.0,90.5499,90.5969,90.3618,90.4371,45042.0
2022-09-22 13:30:00,96.19,96.43,96.19,96.34,22787.0,90.4371,90.6627,90.4371,90.5781,22787.0
2022-09-22 13:40:00,96.34,96.39,96.12,96.25,31711.0,90.5781,90.6251,90.3712,90.4935,31711.0
2022-09-22 13:50:00,96.25,96.32,96.15,96.15,31025.0,90.4935,90.5593,90.3995,90.3995,31025.0
2022-09-22 14:00:00,96.15,96.15,95.87,95.91,38571.0,90.3995,90.3995,90.1362,90.1738,38571.0
2022-09-22 14:10:00,95.91,96.31,95.89,96.31,84595.0,90.1738,90.5499,90.155,90.5499,84595.0
2022-09-22 14:20:00,96.32,96.48,96.21,96.38,45562.0,90.5593,90.7097,90.4559,90.6157,45562.0
2022-09-22 14:30:00,96.38,96.55,96.32,96.4,23251.0,90.6157,90.7755,90.5593,90.6345,23251.0
2022-09-22 14:40:00,96.41,96.45,96.2,96.29,26350.0,90.6439,90.6815,90.4465,90.5311,26350.0
2022-09-22 14:50:00,96.29,96.64,96.26,96.64,43587.0,90.5311,90.8601,90.5029,90.8601,43587.0
2022-09-22 15:00:00,96.65,96.94,96.63,96.91,37571.0,90.8696,91.1422,90.8507,91.114,37571.0
2022-09-22 15:10:00,96.96,97.06,96.76,96.76,48333.0,91.161,91.255,90.973,90.973,48333.0
2022-09-22 15:20:00,96.78,96.8,96.5,96.61,49983.0,90.9918,91.0106,90.7285,90.8319,49983.0
2022-09-22 15:30:00,96.63,96.86,96.53,96.8,76842.0,90.8507,91.067,90.7567,91.0106,76842.0
2022-09-22 15:40:00,96.8,97.02,96.67,96.94,143730.0,91.0106,91.2174,90.8884,91.1422,143730.0
2022-09-22 15:50:00,96.91,96.95,95.88,95.93,293628.0,91.114,91.1516,90.1456,90.1926,293628.0
2022-09-23 09:30:00,92.7,92.95,91.62,91.73,224839.0,87.1558,87.3908,86.1404,86.2438,224839.0
2022-09-23 09:40:00,91.75,91.75,90.56,90.7,120581.0,86.2626,86.2626,85.1438,85.2754,120581.0
2022-09-23 09:50:00,90.78,91.19,90.57,90.85,89684.0,85.3506,85.7361,85.1532,85.4164,89684.0
2022-09-23 10:00:00,90.87,91.76,90.62,91.76,97516.0,85.4352,86.272,85.2002,86.272,97516.0
2022-09-23 10:10:00,91.71,91.99,90.78,90.88,127734.0,86.225,86.4883,85.3506,85.4446,127734.0
2022-09-23 10:20:00,90.92,91.36,90.69,91.12,139429.0,85.4823,85.8959,85.266,85.6703,139429.0
2022-09-23 10:30:00,91.08,91.24,90.79,90.88,87868.0,85.6327,85.7831,85.36,85.4446,87868.0
2022-09-23 10:40:00,90.85,90.92,90.4,90.45,75715.0,85.4164,85.4823,84.9934,85.0404,75715.0
2022-09-23 10:50:00,90.48,90.64,90.04,90.11,102948.0,85.0686,85.219,84.6549,84.7207,102948.0
2022-09-23 11:00:00,90.09,90.78,90.03,90.7,159653.0,84.7019,85.3506,84.6455,85.2754,159653.0
2022-09-23 11:10:00,90.67,91.13,90.67,91.11,247508.0,85.2472,85.6797,85.2472,85.6609,247508.0
2022-09-23 11:20:00,91.12,91.35,90.77,91.35,184228.0,85.6703,85.8865,85.3412,85.8865,184228.0
2022-09-23 11:30:00,91.36,91.44,91.14,91.18,81221.0,85.8959,85.9712,85.6891,85.7267,81221.0
2022-09-23 11:40:00,91.17,91.19,90.62,90.89,139617.0,85.7173,85.7361,85.2002,85.454,139617.0
2022-09-23 11:50:00,90.9,90.96,90.68,90.74,82159.0,85.4634,85.5199,85.2566,85.313,82159.0
2022-09-23 12:00:00,90.73,90.99,90.68,90.84,87500.0,85.3036,85.5481,85.2566,85.407,87500.0
2022-09-23 12:10:00,90.85,91.09,90.64,90.94,79282.0,85.4164,85.6421,85.219,85.5011,79282.0
2022-09-23 12:20:00,90.95,91.17,90.91,91.05,83074.0,85.5105,85.7173,85.4728,85.6045,83074.0
2022-09-23 12:30:00,91.05,91.26,90.93,91.2,73075.0,85.6045,85.8019,85.4917,85.7455,73075.0
2022-09-23 12:40:00,91.18,91.34,90.99,91.29,102209.0,85.7267,85.8771,85.5481,85.8301,102209.0
2022-09-23 12:50:00,91.31,91.85,91.3,91.8,81624.0,85.8489,86.3566,85.8395,86.3096,81624.0
2022-09-23 13:00:00,91.81,91.84,91.52,91.8,53348.0,86.319,86.3472,86.0464,86.3096,53348.0
2022-09-23 13:10:00,91.81,91.94,91.56,91.91,48481.0,86.319,86.4412,86.084,86.413,48481.0
2022-09-23 13:20:00,91.91,91.97,91.68,91.72,67554.0,86.413,86.4695,86.1968,86.2344,67554.0
2022-09-23 13:30:00,91.71,91.83,91.32,91.32,77280.0,86.225,86.3378,85.8583,85.8583,77280.0
2022-09-23 13:40:00,91.31,91.34,91.12,91.14,39765.0,85.8489,85.8771,85.6703,85.6891,39765.0
2022-09-23 13:50:00,91.12,91.32,90.96,91.24,57307.0,85.6703,85.8583,85.5199,85.7831,57307.0
2022-09-23 14:00:00,91.23,91.55,91.16,91.22,65817.0,85.7737,86.0746,85.7079,85.7643,65817.0
2022-09-23 14:10:00,91.24,91.34,91.07,91.25,63474.0,85.7831,85.8771,85.6233,85.7925,63474.0
2022-09-23 14:20:00,91.27,91.55,91.27,91.42,64798.0,85.8113,86.0746,85.8113,85.9523,64798.0
2022-09-23 14:30:00,91.45,91.45,91.11,91.18,63695.0,85.9806,85.9806,85.6609,85.7267,63695.0
2022-09-23 14:40:00,91.17,91.22,91.01,91.19,62661.0,85.7173,85.7643,85.5669,85.7361,62661.0
2022-09-23 14:50:00,91.18,91.18,90.92,91.05,113478.0,85.7267,85.7267,85.4823,85.6045,113478.0
2022-09-23 15:00:00,91.04,91.81,90.97,91.61,122268.0,85.5951,86.319,85.5293,86.131,122268.0
2022-09-23 15:10:00,91.62,91.71,91.33,91.54,90830.0,86.1404,86.225,85.8677,86.0652,90830.0
2022-09-23 15:20:00,91.54,91.68,91.31,91.51,112922.0,86.0652,86.1968,85.8489,86.037,112922.0
2022-09-23 15:30:00,91.5,91.57,91.08,91.26,95969.0,86.0276,86.0934,85.6327,85.8019,95969.0
2022-09-23 15:40:00,91.25,91.95,91.21,91.7,166875.0,85.7925,86.4506,85.7549,86.2156,166875.0
2022-09-23 15:50:00,91.69,91.7,91.13,91.49,445023.0,86.2062,86.2156,85.6797,86.0182,445023.0
2022-09-26 09:30:00,90.8,91.96,90.33,91.87,149546.0,85.3694,86.4601,84.9275,86.3754,149546.0
2022-09-26 09:40:00,91.91,92.1,90.63,91.67,100495.0,86.413,86.5917,85.2096,86.1874,100495.0
2022-09-26 09:50:00,91.81,91.95,91.02,91.46,77486.0,86.319,86.4506,85.5763,85.99,77486.0
2022-09-26 10:00:00,91.48,92.08,91.2,91.9,71997.0,86.0088,86.5729,85.7455,86.4036,71997.0
2022-09-26 10:10:00,91.9,92.81,91.63,92.79,98619.0,86.4036,87.2592,86.1498,87.2404,98619.0
2022-09-26 10:20:00,92.8,92.89,92.5,92.56,96973.0,87.2498,87.3344,86.9678,87.0242,96973.0
2022-09-26 10:30:00,92.51,92.93,92.24,92.81,79409.0,86.9772,87.372,86.7233,87.2592,79409.0
2022-09-26 10:40:00,92.85,93.06,92.49,92.61,64349.0,87.2968,87.4943,86.9584,87.0712,64349.0
2022-09-26 10:50:00,92.65,92.79,92.46,92.76,48881.0,87.1088,87.2404,86.9301,87.2122,48881.0
2022-09-26 11:00:00,92.78,92.79,91.99,92.05,76851.0,87.231,87.2404,86.4883,86.5447,76851.0
2022-09-26 11:10:00,92.02,92.25,91.92,92.03,63618.0,86.5165,86.7327,86.4224,86.5259,63618.0
2022-09-26 11:20:00,92.01,92.17,91.85,91.85,65308.0,86.5071,86.6575,86.3566,86.3566,65308.0
2022-09-26 11:30:00,91.89,91.98,91.67,91.75,55791.0,86.3942,86.4789,86.1874,86.2626,55791.0
2022-09-26 11:40:00,91.79,91.94,91.35,91.52,51716.0,86.3002,86.4412,85.8865,86.0464,51716.0
2022-09-26 11:50:00,91.51,91.75,91.42,91.43,51774.0,86.037,86.2626,85.9523,85.9617,51774.0
2022-09-26 12:00:00,91.39,91.42,91.17,91.39,52971.0,85.9241,85.9523,85.7173,85.9241,52971.0
2022-09-26 12:10:00,91.39,91.56,91.32,91.47,53024.0,85.9241,86.084,85.8583,85.9994,53024.0
2022-09-26 12:20:00,91.47,91.51,91.1,91.17,65700.0,85.9994,86.037,85.6515,85.7173,65700.0
2022-09-26 12:30:00,91.17,91.17,90.79,91.05,50744.0,85.7173,85.7173,85.36,85.6045,50744.0
2022-09-26 12:40:00,91.04,91.45,91.0,91.42,48834.0,85.5951,85.9806,85.5575,85.9523,48834.0
2022-09-26 12:50:00,91.39,91.64,91.3,91.53,49257.0,85.9241,86.1592,85.8395,86.0558,49257.0
2022-09-26 13:00:00,91.52,91.56,91.24,91.37,44084.0,86.0464,86.084,85.7831,85.9053,44084.0
2022-09-26 13:10:00,91.36,91.36,90.93,90.99,48993.0,85.8959,85.8959,85.4917,85.5481,48993.0
2022-09-26 13:20:00,90.99,91.03,90.67,90.9,54422.0,85.5481,85.5857,85.2472,85.4634,54422.0
2022-09-26 13:30:00,90.9,91.19,90.88,90.97,73495.0,85.4634,85.7361,85.4446,85.5293,73495.0
2022-09-26 13:40:00,91.01,91.07,90.82,91.0,63877.0,85.5669,85.6233,85.3882,85.5575,63877.0
2022-09-26 13:50:00,91.02,91.15,90.59,90.62,45568.0,85.5763,85.6985,85.172,85.2002,45568.0
2022-09-26 14:00:00,90.55,90.96,90.5,90.75,61465.0,85.1344,85.5199,85.0874,85.3224,61465.0
2022-09-26 14:10:00,90.74,90.79,90.51,90.54,53476.0,85.313,85.36,85.0968,85.125,53476.0
2022-09-26 14:20:00,90.54,90.57,90.23,90.3,62285.0,85.125,85.1532,84.8335,84.8993,62285.0
2022-09-26 14:30:00,90.29,90.48,90.26,90.37,56680.0,84.8899,85.0686,84.8617,84.9651,56680.0
2022-09-26 14:40:00,90.38,90.81,90.27,90.7,71171.0,84.9745,85.3788,84.8711,85.2754,71171.0
2022-09-26 14:50:00,90.69,90.74,90.43,90.43,51514.0,85.266,85.313,85.0216,85.0216,51514.0
2022-09-26 15:00:00,90.45,90.69,90.43,90.68,67665.0,85.0404,85.266,85.0216,85.2566,67665.0
2022-09-26 15:10:00,90.67,90.67,90.26,90.36,132006.0,85.2472,85.2472,84.8617,84.9557,132006.0
2022-09-26 15:20:00,90.35,90.38,90.09,90.18,96252.0,84.9463,84.9745,84.7019,84.7865,96252.0
2022-09-26 15:30:00,90.18,90.26,89.88,90.13,125961.0,84.7865,84.8617,84.5045,84.7395,125961.0
2022-09-26 15:40:00,90.14,90.31,89.96,90.09,153057.0,84.7489,84.9087,84.5797,84.7019,153057.0
2022-09-26 15:50:00,90.12,90.16,89.4,89.53,463340.0,84.7301,84.7677,84.0532,84.1754,463340.0
2022-09-27 09:30:00,91.43,92.52,91.15,92.23,164061.0,85.9617,86.9866,85.6985,86.7139,164061.0
2022-09-27 09:40:00,92.19,92.44,91.74,91.86,133789.0,86.6763,86.9113,86.2532,86.366,133789.0
2022-09-27 09:50:00,91.84,92.72,91.8,92.48,68780.0,86.3472,87.1746,86.3096,86.949,68780.0
2022-09-27 10:00:00,92.53,92.89,92.1,92.41,64282.0,86.996,87.3344,86.5917,86.8831,64282.0
2022-09-27 10:10:00,92.38,93.09,92.29,93.03,37460.0,86.8549,87.5225,86.7703,87.4661,37460.0
2022-09-27 10:20:00,92.98,93.51,92.95,93.01,47699.0,87.419,87.9173,87.3908,87.4473,47699.0
2022-09-27 10:30:00,93.05,93.53,93.03,93.13,32593.0,87.4849,87.9362,87.4661,87.5601,32593.0
2022-09-27 10:40:00,93.11,93.37,93.04,93.17,29331.0,87.5413,87.7857,87.4755,87.5977,29331.0
2022-09-27 10:50:00,93.17,93.53,92.99,93.46,25179.0,87.5977,87.9362,87.4284,87.8703,25179.0
2022-09-27 11:00:00,93.48,93.55,93.17,93.51,33739.0,87.8891,87.955,87.5977,87.9173,33739.0
2022-09-27 11:10:00,93.49,93.57,93.25,93.34,28733.0,87.8985,87.9738,87.6729,87.7575,28733.0
2022-09-27 11:20:00,93.34,93.39,92.54,92.63,38748.0,87.7575,87.8045,87.0054,87.09,38748.0
2022-09-27 11:30:00,92.61,92.66,92.38,92.47,27519.0,87.0712,87.1182,86.8549,86.9395,27519.0
2022-09-27 11:40:00,92.46,92.68,92.35,92.5,35693.0,86.9301,87.137,86.8267,86.9678,35693.0
2022-09-27 11:50:00,92.48,92.56,92.16,92.2,50861.0,86.949,87.0242,86.6481,86.6857,50861.0
2022-09-27 12:00:00,92.19,92.3,92.03,92.1,39405.0,86.6763,86.7797,86.5259,86.5917,39405.0
2022-09-27 12:10:00,92.07,92.07,91.68,91.68,50014.0,86.5635,86.5635,86.1968,86.1968,50014.0
2022-09-27 12:20:00,91.69,92.08,91.66,92.02,60970.0,86.2062,86.5729,86.178,86.5165,60970.0
2022-09-27 12:30:00,92.0,92.24,91.88,91.88,36984.0,86.4977,86.7233,86.3848,86.3848,36984.0
2022-09-27 12:40:00,91.88,92.17,91.77,92.17,32212.0,86.3848,86.6575,86.2814,86.6575,32212.0
2022-09-27 12:50:00,92.17,92.25,91.91,92.09,32109.0,86.6575,86.7327,86.413,86.5823,32109.0
2022-09-27 13:00:00,92.06,92.17,91.81,91.97,43654.0,86.5541,86.6575,86.319,86.4695,43654.0
2022-09-27 13:10:00,91.97,92.09,91.85,92.05,35610.0,86.4695,86.5823,86.3566,86.5447,35610.0
2022-09-27 13:20:00,92.05,92.07,91.64,91.78,28696.0,86.5447,86.5635,86.1592,86.2908,28696.0
2022-09-27 13:30:00,91.75,91.99,91.72,91.87,45806.0,86.2626,86.4883,86.2344,86.3754,45806.0
2022-09-27 13:40:00,91.87,91.9,91.66,91.89,59455.0,86.3754,86.4036,86.178,86.3942,59455.0
2022-09-27 13:50:00,91.88,92.15,91.84,92.12,41467.0,86.3848,86.6387,86.3472,86.6105,41467.0
2022-09-27 14:00:00,92.12,92.3,92.09,92.23,33517.0,86.6105,86.7797,86.5823,86.7139,33517.0
2022-09-27 14:10:00,92.25,92.27,91.98,92.06,34853.0,86.7327,86.7515,86.4789,86.5541,34853.0
2022-09-27 14:20:00,92.06,92.31,92.04,92.15,49752.0,86.5541,86.7891,86.5353,86.6387,49752.0
2022-09-27 14:30:00,92.16,92.59,92.12,92.58,35629.0,86.6481,87.0524,86.6105,87.043,35629.0
2022-09-27 14:40:00,92.58,92.89,92.58,92.84,44176.0,87.043,87.3344,87.043,87.2874,44176.0
2022-09-27 14:50:00,92.85,92.9,92.6,92.81,49173.0,87.2968,87.3438,87.0618,87.2592,49173.0
2022-09-27 15:00:00,92.82,92.92,92.64,92.83,33046.0,87.2686,87.3626,87.0994,87.278,33046.0
2022-09-27 15:10:00,92.82,92.93,92.61,92.86,60216.0,87.2686,87.372,87.0712,87.3062,60216.0
2022-09-27 15:20:00,92.88,93.02,92.75,92.98,55983.0,87.325,87.4567,87.2028,87.419,55983.0
2022-09-27 15:30:00,92.98,92.98,92.49,92.58,59164.0,87.419,87.419,86.9584,87.043,59164.0
2022-09-27 15:40:00,92.58,92.95,92.58,92.73,149650.0,87.043,87.3908,87.043,87.184,149650.0
2022-09-27 15:50:00,92.69,92.95,92.6,92.82,349174.0,87.1464,87.3908,87.0618,87.2686,349174.0
2022-09-28 09:30:00,93.36,94.04,93.1,93.58,136814.0,87.7763,88.4157,87.5319,87.9832,136814.0
2022-09-28 09:40:00,93.59,94.42,93.48,94.12,42818.0,87.9926,88.7729,87.8891,88.4909,42818.0
2022-09-28 09:50:00,94.12,94.54,94.04,94.42,36701.0,88.4909,88.8857,88.4157,88.7729,36701.0
2022-09-28 10:00:00,94.41,94.59,94.09,94.11,24757.0,88.7635,88.9328,88.4627,88.4815,24757.0
2022-09-28 10:10:00,94.18,94.31,93.92,94.09,23293.0,88.5473,88.6695,88.3028,88.4627,23293.0
2022-09-28 10:20:00,94.12,94.42,94.02,94.27,26882.0,88.4909,88.7729,88.3968,88.6319,26882.0
2022-09-28 10:30:00,94.36,95.13,94.34,94.88,37351.0,88.7165,89.4405,88.6977,89.2054,37351.0
2022-09-28 10:40:00,94.85,95.3,94.76,95.13,33292.0,89.1772,89.6003,89.0926,89.4405,33292.0
2022-09-28 10:50:00,95.07,95.21,94.91,95.12,29662.0,89.384,89.5157,89.2336,89.4311,29662.0
2022-09-28 11:00:00,95.09,95.52,95.02,95.18,22718.0,89.4029,89.8071,89.337,89.4875,22718.0
2022-09-28 11:10:00,95.13,95.44,95.03,95.25,43074.0,89.4405,89.7319,89.3464,89.5533,43074.0
2022-09-28 11:20:00,95.22,95.77,95.22,95.74,58721.0,89.5251,90.0422,89.5251,90.014,58721.0
2022-09-28 11:30:00,95.75,95.9,95.45,95.65,54462.0,90.0234,90.1644,89.7413,89.9294,54462.0
2022-09-28 11:40:00,95.63,96.35,95.63,96.32,82124.0,89.9106,90.5875,89.9106,90.5593,82124.0
2022-09-28 11:50:00,96.32,96.45,96.26,96.35,131106.0,90.5593,90.6815,90.5029,90.5875,131106.0
2022-09-28 12:00:00,96.35,96.76,96.25,96.71,67593.0,90.5875,90.973,90.4935,90.926,67593.0
2022-09-28 12:10:00,96.7,97.38,96.7,97.38,98143.0,90.9166,91.5559,90.9166,91.5559,98143.0
2022-09-28 12:20:00,97.38,97.63,97.2,97.27,96117.0,91.5559,91.7909,91.3867,91.4525,96117.0
2022-09-28 12:30:00,97.26,97.38,97.15,97.35,45306.0,91.4431,91.5559,91.3396,91.5277,45306.0
2022-09-28 12:40:00,97.35,97.8,97.35,97.64,67099.0,91.5277,91.9508,91.5277,91.8003,67099.0
2022-09-28 12:50:00,97.63,97.73,97.39,97.72,64566.0,91.7909,91.885,91.5653,91.8756,64566.0
2022-09-28 13:00:00,97.73,98.21,97.71,98.21,69959.0,91.885,92.3363,91.8662,92.3363,69959.0
2022-09-28 13:10:00,98.2,98.44,98.08,98.42,71015.0,92.3268,92.5525,92.214,92.5337,71015.0
2022-09-28 13:20:00,98.42,98.49,98.25,98.49,63782.0,92.5337,92.5995,92.3739,92.5995,63782.0
2022-09-28 13:30:00,98.47,98.68,98.34,98.41,77763.0,92.5807,92.7781,92.4585,92.5243,77763.0
2022-09-28 13:40:00,98.42,98.5,98.14,98.25,89138.0,92.5337,92.6089,92.2704,92.3739,89138.0
2022-09-28 13:50:00,98.28,98.45,98.22,98.36,61415.0,92.4021,92.5619,92.3457,92.4773,61415.0
2022-09-28 14:00:00,98.37,98.57,98.36,98.54,88406.0,92.4867,92.6747,92.4773,92.6465,88406.0
2022-09-28 14:10:00,98.53,98.68,98.42,98.57,64991.0,92.6371,92.7781,92.5337,92.6747,64991.0
2022-09-28 14:20:00,98.59,98.69,98.53,98.66,66189.0,92.6935,92.7875,92.6371,92.7593,66189.0
2022-09-28 14:30:00,98.67,98.99,98.63,98.95,92008.0,92.7687,93.0696,92.7311,93.032,92008.0
2022-09-28 14:40:00,98.93,98.96,98.71,98.77,58367.0,93.0132,93.0414,92.8063,92.8628,58367.0
2022-09-28 14:50:00,98.77,98.92,98.75,98.76,74879.0,92.8628,93.0038,92.844,92.8534,74879.0
2022-09-28 15:00:00,98.78,99.25,98.74,99.23,96371.0,92.8722,93.3141,92.8346,93.2952,96371.0
2022-09-28 15:10:00,99.24,99.36,99.2,99.3,93105.0,93.3046,93.4175,93.267,93.3611,93105.0
2022-09-28 15:20:00,99.3,99.92,99.29,99.9,86672.0,93.3611,93.944,93.3517,93.9252,86672.0
2022-09-28 15:30:00,99.91,100.34,99.91,100.2,164884.0,93.9346,94.3389,93.9346,94.2072,164884.0
2022-09-28 15:40:00,100.2,100.57,100.18,100.41,240664.0,94.2072,94.5551,94.1884,94.4047,240664.0
2022-09-28 15:50:00,100.43,100.55,100.07,100.08,510986.0,94.4235,94.5363,94.085,94.0944,510986.0
2022-09-29 09:30:00,99.5,99.79,98.65,99.06,62996.0,93.5491,93.8218,92.7499,93.1354,62996.0
2022-09-29 09:40:00,99.13,99.19,98.2,98.2,33075.0,93.2012,93.2576,92.3268,92.3268,33075.0
2022-09-29 09:50:00,98.29,99.25,98.28,98.95,24779.0,92.4115,93.3141,92.4021,93.032,24779.0
2022-09-29 10:00:00,98.91,99.09,98.01,98.05,42753.0,92.9944,93.1636,92.1482,92.1858,42753.0
2022-09-29 10:10:00,98.0,98.17,97.26,97.34,55383.0,92.1388,92.2986,91.4431,91.5183,55383.0
2022-09-29 10:20:00,97.32,97.71,97.3,97.65,38422.0,91.4995,91.8662,91.4807,91.8097,38422.0
2022-09-29 10:30:00,97.69,97.91,97.39,97.82,29696.0,91.8474,92.0542,91.5653,91.9696,29696.0
2022-09-29 10:40:00,97.91,98.48,97.9,98.24,32516.0,92.0542,92.5901,92.0448,92.3645,32516.0
2022-09-29 10:50:00,98.24,99.0,98.24,98.63,33793.0,92.3645,93.079,92.3645,92.7311,33793.0
2022-09-29 11:00:00,98.59,99.02,98.47,98.98,25833.0,92.6935,93.0978,92.5807,93.0602,25833.0
2022-09-29 11:10:00,99.02,99.04,98.4,98.51,27009.0,93.0978,93.1166,92.5149,92.6183,27009.0
2022-09-29 11:20:00,98.5,98.5,98.05,98.12,57284.0,92.6089,92.6089,92.1858,92.2516,57284.0
2022-09-29 11:30:00,98.12,98.35,97.99,98.24,14403.0,92.2516,92.4679,92.1294,92.3645,14403.0
2022-09-29 11:40:00,98.22,98.62,98.14,98.6,16398.0,92.3457,92.7217,92.2704,92.7029,16398.0
2022-09-29 11:50:00,98.57,99.08,98.49,98.71,23705.0,92.6747,93.1542,92.5995,92.8063,23705.0
2022-09-29 12:00:00,98.69,98.87,98.65,98.82,15032.0,92.7875,92.9568,92.7499,92.9098,15032.0
2022-09-29 12:10:00,98.83,98.91,98.38,98.38,10578.0,92.9192,92.9944,92.4961,92.4961,10578.0
2022-09-29 12:20:00,98.39,98.57,98.25,98.42,21547.0,92.5055,92.6747,92.3739,92.5337,21547.0
2022-09-29 12:30:00,98.45,98.9,98.44,98.9,14486.0,92.5619,92.985,92.5525,92.985,14486.0
2022-09-29 12:40:00,98.9,98.9,98.51,98.56,13967.0,92.985,92.985,92.6183,92.6653,13967.0
2022-09-29 12:50:00,98.59,98.72,98.51,98.67,14419.0,92.6935,92.8157,92.6183,92.7687,14419.0
2022-09-29 13:00:00,98.59,98.66,98.43,98.51,26458.0,92.6935,92.7593,92.5431,92.6183,26458.0
2022-09-29 13:10:00,98.48,98.55,98.39,98.43,17723.0,92.5901,92.6559,92.5055,92.5431,17723.0
2022-09-29 13:20:00,98.42,98.47,98.28,98.28,11834.0,92.5337,92.5807,92.4021,92.4021,11834.0
2022-09-29 13:30:00,98.27,98.51,98.2,98.44,18233.0,92.3927,92.6183,92.3268,92.5525,18233.0
2022-09-29 13:40:00,98.42,98.42,97.97,98.01,36324.0,92.5337,92.5337,92.1106,92.1482,36324.0
2022-09-29 13:50:00,98.0,98.08,97.88,97.89,18453.0,92.1388,92.214,92.026,92.0354,18453.0
2022-09-29 14:00:00,97.91,97.91,97.63,97.68,22410.0,92.0542,92.0542,91.7909,91.8379,22410.0
2022-09-29 14:10:00,97.69,97.85,97.57,97.6,21874.0,91.8474,91.9978,91.7345,91.7627,21874.0
2022-09-29 14:20:00,97.59,97.82,97.28,97.77,56302.0,91.7533,91.9696,91.4619,91.9226,56302.0
2022-09-29 14:30:00,97.79,98.28,97.77,98.18,70071.0,91.9414,92.4021,91.9226,92.308,70071.0
2022-09-29 14:40:00,98.18,98.36,98.04,98.27,59344.0,92.308,92.4773,92.1764,92.3927,59344.0
2022-09-29 14:50:00,98.27,98.27,98.02,98.17,59927.0,92.3927,92.3927,92.1576,92.2986,59927.0
2022-09-29 15:00:00,98.18,98.62,98.17,98.38,51027.0,92.308,92.7217,92.2986,92.4961,51027.0
2022-09-29 15:10:00,98.38,98.79,98.35,98.72,77170.0,92.4961,92.8816,92.4679,92.8157,77170.0
2022-09-29 15:20:00,98.72,98.79,98.53,98.72,75552.0,92.8157,92.8816,92.6371,92.8157,75552.0
2022-09-29 15:30:00,98.72,99.19,98.7,98.85,45408.0,92.8157,93.2576,92.7969,92.938,45408.0
2022-09-29 15:40:00,98.87,99.06,98.75,98.8,80199.0,92.9568,93.1354,92.844,92.891,80199.0
2022-09-29 15:50:00,98.78,98.91,98.63,98.75,211970.0,92.8722,92.9944,92.7311,92.844,211970.0
2022-09-30 09:30:00,98.45,99.35,98.03,98.19,114812.0,92.5619,93.4081,92.167,92.3174,114812.0
2022-09-30 09:40:00,98.21,98.86,98.05,98.86,53244.0,92.3363,92.9474,92.1858,92.9474,53244.0
2022-09-30 09:50:00,98.9,99.9,98.84,99.79,74635.0,92.985,93.9252,92.9286,93.8218,74635.0
2022-09-30 10:00:00,99.83,100.26,99.61,99.76,92260.0,93.8594,94.2636,93.6525,93.7935,92260.0
2022-09-30 10:10:00,99.77,100.01,99.34,99.72,62930.0,93.803,94.0286,93.3987,93.7559,62930.0
2022-09-30 10:20:00,99.66,100.01,99.44,100.01,61737.0,93.6995,94.0286,93.4927,94.0286,61737.0
2022-09-30 10:30:00,100.0,100.43,99.92,100.16,47811.0,94.0192,94.4235,93.944,94.1696,47811.0
2022-09-30 10:40:00,100.15,100.55,100.06,100.44,56286.0,94.1602,94.5363,94.0756,94.4329,56286.0
2022-09-30 10:50:00,100.37,100.48,100.06,100.36,85791.0,94.3671,94.4705,94.0756,94.3577,85791.0
2022-09-30 11:00:00,100.34,100.85,100.22,100.83,41687.0,94.3389,94.8184,94.226,94.7996,41687.0
2022-09-30 11:10:00,100.82,100.82,100.25,100.29,53568.0,94.7902,94.7902,94.2542,94.2919,53568.0
2022-09-30 11:20:00,100.29,100.66,100.19,100.58,54430.0,94.2919,94.6397,94.1978,94.5645,54430.0
2022-09-30 11:30:00,100.54,100.94,100.54,100.84,39903.0,94.5269,94.903,94.5269,94.809,39903.0
2022-09-30 11:40:00,100.84,100.9,100.59,100.78,71106.0,94.809,94.8654,94.5739,94.7525,71106.0
2022-09-30 11:50:00,100.74,100.85,100.44,100.44,39595.0,94.7149,94.8184,94.4329,94.4329,39595.0
2022-09-30 12:00:00,100.39,100.66,100.25,100.34,53357.0,94.3859,94.6397,94.2542,94.3389,53357.0
2022-09-30 12:10:00,100.34,100.52,100.28,100.34,43627.0,94.3389,94.5081,94.2824,94.3389,43627.0
2022-09-30 12:20:00,100.35,100.35,100.01,100.15,30188.0,94.3483,94.3483,94.0286,94.1602,30188.0
2022-09-30 12:30:00,100.14,100.36,100.05,100.31,32479.0,94.1508,94.3577,94.0662,94.3107,32479.0
2022-09-30 12:40:00,100.32,100.42,100.26,100.36,49371.0,94.3201,94.4141,94.2636,94.3577,49371.0
2022-09-30 12:50:00,100.39,100.53,100.32,100.41,40686.0,94.3859,94.5175,94.3201,94.4047,40686.0
2022-09-30 13:00:00,100.44,100.67,100.36,100.65,43393.0,94.4329,94.6491,94.3577,94.6303,43393.0
2022-09-30 13:10:00,100.62,100.81,100.45,100.47,42699.0,94.6021,94.7808,94.4423,94.4611,42699.0
2022-09-30 13:20:00,100.49,100.58,100.4,100.52,40324.0,94.4799,94.5645,94.3953,94.5081,40324.0
2022-09-30 13:30:00,100.52,100.6,100.0,100.05,47733.0,94.5081,94.5833,94.0192,94.0662,47733.0
2022-09-30 13:40:00,100.07,100.17,99.95,100.07,66947.0,94.085,94.179,93.9722,94.085,66947.0
2022-09-30 13:50:00,100.08,100.35,100.07,100.26,58187.0,94.0944,94.3483,94.085,94.2636,58187.0
2022-09-30 14:00:00,100.24,100.33,100.07,100.1,79561.0,94.2448,94.3295,94.085,94.1132,79561.0
2022-09-30 14:10:00,100.11,100.27,100.07,100.21,50297.0,94.1226,94.273,94.085,94.2166,50297.0
2022-09-30 14:20:00,100.21,100.3,99.96,100.02,64633.0,94.2166,94.3013,93.9816,94.038,64633.0
2022-09-30 14:30:00,100.07,100.34,99.95,100.03,75318.0,94.085,94.3389,93.9722,94.0474,75318.0
2022-09-30 14:40:00,100.03,100.05,99.53,99.74,79508.0,94.0474,94.0662,93.5773,93.7747,79508.0
2022-09-30 14:50:00,99.76,99.93,99.64,99.77,65363.0,93.7935,93.9534,93.6807,93.803,65363.0
2022-09-30 15:00:00,99.79,100.16,99.77,99.96,74656.0,93.8218,94.1696,93.803,93.9816,74656.0
2022-09-30 15:10:00,99.94,100.03,99.63,99.82,95828.0,93.9628,94.0474,93.6713,93.85,95828.0
2022-09-30 15:20:00,99.81,100.32,99.79,100.31,96452.0,93.8406,94.3201,93.8218,94.3107,96452.0
2022-09-30 15:30:00,100.32,100.51,100.02,100.18,89706.0,94.3201,94.4987,94.038,94.1884,89706.0
2022-09-30 15:40:00,100.16,100.36,100.07,100.13,175107.0,94.1696,94.3577,94.085,94.1414,175107.0
2022-09-30 15:50:00,100.12,100.19,99.13,99.34,507320.0,94.132,94.1978,93.2012,93.3987,507320.0
2022-10-03 09:30:00,102.65,103.15,101.46,101.66,147032.0,96.5107,96.9808,95.3919,95.5799,147032.0
2022-10-03 09:40:00,101.66,102.36,101.29,101.82,32277.0,95.5799,96.238,95.232,95.7303,32277.0
2022-10-03 09:50:00,101.82,101.82,100.49,100.62,46948.0,95.7303,95.7303,94.4799,94.6021,46948.0
2022-10-03 10:00:00,100.55,101.1,100.21,100.6,40854.0,94.5363,95.0534,94.2166,94.5833,40854.0
2022-10-03 10:10:00,100.61,101.42,100.61,101.34,47200.0,94.5927,95.3543,94.5927,95.2791,47200.0
2022-10-03 10:20:00,101.31,101.95,101.28,101.67,100568.0,95.2508,95.8526,95.2226,95.5893,100568.0
2022-10-03 10:30:00,101.7,101.8,101.16,101.26,39297.0,95.6175,95.7115,95.1098,95.2038,39297.0
2022-10-03 10:40:00,101.21,101.7,101.13,101.7,69546.0,95.1568,95.6175,95.0816,95.6175,69546.0
2022-10-03 10:50:00,101.71,101.96,101.56,101.71,30700.0,95.6269,95.862,95.4859,95.6269,30700.0
2022-10-03 11:00:00,101.68,101.75,101.35,101.5,28404.0,95.5987,95.6645,95.2885,95.4295,28404.0
2022-10-03 11:10:00,101.54,101.71,101.4,101.47,37449.0,95.4671,95.6269,95.3355,95.4013,37449.0
2022-10-03 11:20:00,101.53,101.63,101.35,101.35,15871.0,95.4577,95.5517,95.2885,95.2885,15871.0
2022-10-03 11:30:00,101.38,101.63,101.27,101.63,35373.0,95.3167,95.5517,95.2132,95.5517,35373.0
2022-10-03 11:40:00,101.57,101.75,101.51,101.64,26101.0,95.4953,95.6645,95.4389,95.5611,26101.0
2022-10-03 11:50:00,101.62,101.71,101.57,101.69,20985.0,95.5423,95.6269,95.4953,95.6081,20985.0
2022-10-03 12:00:00,101.65,102.11,101.65,102.09,16647.0,95.5705,96.003,95.5705,95.9842,16647.0
2022-10-03 12:10:00,102.12,102.12,101.75,101.94,33786.0,96.0124,96.0124,95.6645,95.8432,33786.0
2022-10-03 12:20:00,101.95,101.95,101.48,101.54,24082.0,95.8526,95.8526,95.4107,95.4671,24082.0
2022-10-03 12:30:00,101.51,101.62,101.3,101.48,37548.0,95.4389,95.5423,95.2414,95.4107,37548.0
2022-10-03 12:40:00,101.51,101.8,101.49,101.7,31482.0,95.4389,95.7115,95.4201,95.6175,31482.0
2022-10-03 12:50:00,101.67,101.69,101.5,101.62,22436.0,95.5893,95.6081,95.4295,95.5423,22436.0
2022-10-03 13:00:00,101.62,101.81,101.58,101.79,16782.0,95.5423,95.7209,95.5047,95.7021,16782.0
2022-10-03 13:10:00,101.72,101.77,101.55,101.77,22308.0,95.6363,95.6833,95.4765,95.6833,22308.0
2022-10-03 13:20:00,101.77,102.06,101.76,101.91,31973.0,95.6833,95.956,95.6739,95.815,31973.0
2022-10-03 13:30:00,101.91,102.18,101.9,102.04,30642.0,95.815,96.0688,95.8056,95.9372,30642.0
2022-10-03 13:40:00,102.04,102.37,101.98,102.36,44086.0,95.9372,96.2474,95.8808,96.238,44086.0
2022-10-03 13:50:00,102.36,102.57,102.32,102.53,37492.0,96.238,96.4355,96.2004,96.3979,37492.0
2022-10-03 14:00:00,102.54,102.91,102.52,102.9,51373.0,96.4073,96.7552,96.3885,96.7458,51373.0
2022-10-03 14:10:00,102.9,103.04,102.8,102.93,48735.0,96.7458,96.8774,96.6517,96.774,48735.0
2022-10-03 14:20:00,102.92,103.43,102.83,103.39,59207.0,96.7646,97.2441,96.6799,97.2064,59207.0
2022-10-03 14:30:00,103.37,103.52,103.26,103.52,46071.0,97.1876,97.3287,97.0842,97.3287,46071.0
2022-10-03 14:40:00,103.51,103.57,103.41,103.57,49788.0,97.3193,97.3757,97.2252,97.3757,49788.0
2022-10-03 14:50:00,103.59,103.75,103.52,103.61,51943.0,97.3945,97.5449,97.3287,97.4133,51943.0
2022-10-03 15:00:00,103.64,103.72,103.49,103.65,52197.0,97.4415,97.5167,97.3005,97.4509,52197.0
2022-10-03 15:10:00,103.65,103.86,103.62,103.76,93566.0,97.4509,97.6483,97.4227,97.5543,93566.0
2022-10-03 15:20:00,103.77,103.96,103.73,103.75,81377.0,97.5637,97.7424,97.5261,97.5449,81377.0
2022-10-03 15:30:00,103.73,103.78,103.42,103.5,107042.0,97.5261,97.5731,97.2347,97.3099,107042.0
2022-10-03 15:40:00,103.48,103.51,102.99,102.99,214997.0,97.2911,97.3193,96.8304,96.8304,214997.0
2022-10-03 15:50:00,103.0,103.13,102.75,102.78,279182.0,96.8398,96.962,96.6047,96.6329,279182.0
2022-10-04 09:30:00,104.6,104.97,104.05,104.97,98533.0,98.3441,98.6919,97.827,98.6919,98533.0
2022-10-04 09:40:00,104.92,105.63,104.56,105.42,126537.0,98.6449,99.3125,98.3065,99.115,126537.0
2022-10-04 09:50:00,105.44,105.53,104.92,104.96,84256.0,99.1338,99.2185,98.6449,98.6825,84256.0
2022-10-04 10:00:00,104.91,105.64,104.83,105.44,76681.0,98.6355,99.3219,98.5603,99.1338,76681.0
2022-10-04 10:10:00,105.44,105.95,105.3,105.62,96587.0,99.1338,99.6133,99.0022,99.3031,96587.0
2022-10-04 10:20:00,105.55,105.7,105.26,105.46,63388.0,99.2373,99.3783,98.9646,99.1526,63388.0
2022-10-04 10:30:00,105.46,105.68,105.29,105.37,29800.0,99.1526,99.3595,98.9928,99.068,29800.0
2022-10-04 10:40:00,105.39,106.19,105.17,106.07,68452.0,99.0868,99.839,98.88,99.7262,68452.0
2022-10-04 10:50:00,106.18,106.45,105.85,106.4,77105.0,99.8296,100.0834,99.5193,100.0364,77105.0
2022-10-04 11:00:00,106.42,106.54,106.24,106.33,100107.0,100.0552,100.168,99.886,99.9706,100107.0
2022-10-04 11:10:00,106.34,106.43,106.06,106.36,59111.0,99.98,100.0646,99.7168,99.9988,59111.0
2022-10-04 11:20:00,106.35,106.51,106.14,106.41,61455.0,99.9894,100.1398,99.792,100.0458,61455.0
2022-10-04 11:30:00,106.39,106.59,106.2,106.56,39359.0,100.027,100.2151,99.8484,100.1869,39359.0
2022-10-04 11:40:00,106.55,106.75,106.36,106.44,70713.0,100.1775,100.3655,99.9988,100.074,70713.0
2022-10-04 11:50:00,106.48,106.61,106.44,106.57,31862.0,100.1116,100.2339,100.074,100.1963,31862.0
2022-10-04 12:00:00,106.54,106.94,106.45,106.94,85631.0,100.168,100.5441,100.0834,100.5441,85631.0
2022-10-04 12:10:00,106.99,107.04,106.72,106.77,62353.0,100.5911,100.6381,100.3373,100.3843,62353.0
2022-10-04 12:20:00,106.79,107.13,106.68,107.08,59337.0,100.4031,100.7228,100.2997,100.6758,59337.0
2022-10-04 12:30:00,107.07,107.47,107.04,107.39,67717.0,100.6664,101.0424,100.6381,100.9672,67717.0
2022-10-04 12:40:00,107.39,107.55,107.09,107.19,51193.0,100.9672,101.1176,100.6852,100.7792,51193.0
2022-10-04 12:50:00,107.17,107.23,106.94,107.07,34822.0,100.7604,100.8168,100.5441,100.6664,34822.0
2022-10-04 13:00:00,107.1,107.41,107.09,107.31,34137.0,100.6946,100.986,100.6852,100.892,34137.0
2022-10-04 13:10:00,107.28,107.49,106.83,106.87,39654.0,100.8638,101.0612,100.4407,100.4783,39654.0
2022-10-04 13:20:00,106.84,107.04,106.75,106.96,38810.0,100.4501,100.6381,100.3655,100.5629,38810.0
2022-10-04 13:30:00,106.97,107.12,106.68,106.76,56204.0,100.5723,100.7134,100.2997,100.3749,56204.0
2022-10-04 13:40:00,106.8,107.06,106.59,107.06,76183.0,100.4125,100.6569,100.2151,100.6569,76183.0
2022-10-04 13:50:00,107.05,107.32,107.04,107.29,47806.0,100.6475,100.9014,100.6381,100.8732,47806.0
2022-10-04 14:00:00,107.31,107.42,107.19,107.27,31856.0,100.892,100.9954,100.7792,100.8544,31856.0
2022-10-04 14:10:00,107.28,107.28,107.01,107.05,47093.0,100.8638,100.8638,100.6099,100.6475,47093.0
2022-10-04 14:20:00,107.05,107.4,107.03,107.19,39618.0,100.6475,100.9766,100.6287,100.7792,39618.0
2022-10-04 14:30:00,107.2,107.4,107.16,107.26,39608.0,100.7886,100.9766,100.751,100.845,39608.0
2022-10-04 14:40:00,107.27,107.31,106.95,107.07,37746.0,100.8544,100.892,100.5535,100.6664,37746.0
2022-10-04 14:50:00,107.06,107.16,106.79,106.81,40851.0,100.6569,100.751,100.4031,100.4219,40851.0
2022-10-04 15:00:00,106.82,106.96,106.64,106.65,90251.0,100.4313,100.5629,100.2621,100.2715,90251.0
2022-10-04 15:10:00,106.65,107.14,106.53,107.02,105192.0,100.2715,100.7322,100.1586,100.6193,105192.0
2022-10-04 15:20:00,107.02,107.35,106.89,107.13,101801.0,100.6193,100.9296,100.4971,100.7228,101801.0
2022-10-04 15:30:00,107.11,107.27,106.81,107.24,82131.0,100.704,100.8544,100.4219,100.8262,82131.0
2022-10-04 15:40:00,107.26,107.33,107.01,107.2,101682.0,100.845,100.9108,100.6099,100.7886,101682.0
2022-10-04 15:50:00,107.25,107.8,107.2,107.72,320260.0,100.8356,101.3527,100.7886,101.2775,320260.0
2022-10-05 09:30:00,107.27,108.11,105.86,105.94,165780.0,100.8544,101.6442,99.5287,99.6039,165780.0
2022-10-05 09:40:00,105.84,106.95,105.71,106.73,94194.0,99.5099,100.5535,99.3877,100.3467,94194.0
2022-10-05 09:50:00,106.66,107.5,106.46,106.97,57012.0,100.2809,101.0706,100.0928,100.5723,57012.0
2022-10-05 10:00:00,106.87,106.87,104.81,104.97,73539.0,100.4783,100.4783,98.5415,98.6919,73539.0
2022-10-05 10:10:00,104.97,105.7,104.92,105.54,49720.0,98.6919,99.3783,98.6449,99.2279,49720.0
2022-10-05 10:20:00,105.56,105.75,105.2,105.48,51050.0,99.2467,99.4253,98.9082,99.1714,51050.0
2022-10-05 10:30:00,105.6,106.0,105.45,105.58,55051.0,99.2843,99.6603,99.1432,99.2655,55051.0
2022-10-05 10:40:00,105.55,106.73,105.44,106.45,89479.0,99.2373,100.3467,99.1338,100.0834,89479.0
2022-10-05 10:50:00,106.45,106.98,106.37,106.83,43374.0,100.0834,100.5817,100.0082,100.4407,43374.0
2022-10-05 11:00:00,106.86,107.37,106.86,107.0,42595.0,100.4689,100.9484,100.4689,100.6005,42595.0
2022-10-05 11:10:00,106.97,107.03,106.62,106.85,32012.0,100.5723,100.6287,100.2433,100.4595,32012.0
2022-10-05 11:20:00,106.84,107.04,106.68,107.02,32729.0,100.4501,100.6381,100.2997,100.6193,32729.0
2022-10-05 11:30:00,107.02,107.68,106.86,107.64,31911.0,100.6193,101.2399,100.4689,101.2023,31911.0
2022-10-05 11:40:00,107.66,108.19,107.54,107.54,167804.0,101.2211,101.7194,101.1082,101.1082,167804.0
2022-10-05 11:50:00,107.54,107.57,107.04,107.25,57670.0,101.1082,101.1364,100.6381,100.8356,57670.0
2022-10-05 12:00:00,107.22,107.32,106.91,107.15,30307.0,100.8074,100.9014,100.5159,100.7416,30307.0
2022-10-05 12:10:00,107.16,107.46,107.15,107.4,26140.0,100.751,101.033,100.7416,100.9766,26140.0
2022-10-05 12:20:00,107.4,107.83,107.35,107.47,106265.0,100.9766,101.3809,100.9296,101.0424,106265.0
2022-10-05 12:30:00,107.45,107.79,107.32,107.7,41549.0,101.0236,101.3433,100.9014,101.2587,41549.0
2022-10-05 12:40:00,107.73,107.88,107.58,107.87,23557.0,101.2869,101.4279,101.1458,101.4185,23557.0
2022-10-05 12:50:00,107.9,108.15,107.82,107.82,38598.0,101.4467,101.6818,101.3715,101.3715,38598.0
2022-10-05 13:00:00,107.81,107.97,107.71,107.91,32764.0,101.3621,101.5125,101.2681,101.4561,32764.0
2022-10-05 13:10:00,107.95,108.23,107.88,108.22,29257.0,101.4937,101.757,101.4279,101.7476,29257.0
2022-10-05 13:20:00,108.2,108.47,108.18,108.47,76933.0,101.7288,101.9826,101.71,101.9826,76933.0
2022-10-05 13:30:00,108.49,108.54,108.05,108.16,33525.0,102.0014,102.0484,101.5877,101.6912,33525.0
2022-10-05 13:40:00,108.17,108.23,107.76,107.87,44740.0,101.7006,101.757,101.3151,101.4185,44740.0
2022-10-05 13:50:00,107.85,107.89,107.73,107.8,26689.0,101.3997,101.4373,101.2869,101.3527,26689.0
2022-10-05 14:00:00,107.81,107.93,107.61,107.7,41368.0,101.3621,101.4749,101.1741,101.2587,41368.0
2022-10-05 14:10:00,107.67,107.87,107.63,107.82,32372.0,101.2305,101.4185,101.1929,101.3715,32372.0
2022-10-05 14:20:00,107.79,107.79,107.29,107.48,34428.0,101.3433,101.3433,100.8732,101.0518,34428.0
2022-10-05 14:30:00,107.5,107.55,107.26,107.38,25700.0,101.0706,101.1176,100.845,100.9578,25700.0
2022-10-05 14:40:00,107.4,107.53,107.28,107.37,29719.0,100.9766,101.0988,100.8638,100.9484,29719.0
2022-10-05 14:50:00,107.39,107.59,107.32,107.52,45129.0,100.9672,101.1553,100.9014,101.0894,45129.0
2022-10-05 15:00:00,107.57,107.79,107.51,107.67,45945.0,101.1364,101.3433,101.08,101.2305,45945.0
2022-10-05 15:10:00,107.66,107.93,107.65,107.92,92906.0,101.2211,101.4749,101.2117,101.4655,92906.0
2022-10-05 15:20:00,107.9,107.98,107.73,107.81,43218.0,101.4467,101.5219,101.2869,101.3621,43218.0
2022-10-05 15:30:00,107.83,107.94,107.67,107.73,65795.0,101.3809,101.4843,101.2305,101.2869,65795.0
2022-10-05 15:40:00,107.72,107.84,107.62,107.8,111407.0,101.2775,101.3903,101.1835,101.3527,111407.0
2022-10-05 15:50:00,107.81,107.81,107.26,107.58,281335.0,101.3621,101.3621,100.845,101.1458,281335.0
2022-10-06 09:30:00,106.92,108.3,106.21,108.23,94900.0,100.5253,101.8228,99.8578,101.757,94900.0
2022-10-06 09:40:00,108.16,108.39,107.37,107.4,33764.0,101.6912,101.9074,100.9484,100.9766,33764.0
2022-10-06 09:50:00,107.48,108.0,107.38,107.61,32315.0,101.0518,101.5407,100.9578,101.1741,32315.0
2022-10-06 10:00:00,107.62,107.62,106.51,107.07,36483.0,101.1835,101.1835,100.1398,100.6664,36483.0
2022-10-06 10:10:00,107.04,107.07,106.63,106.64,35954.0,100.6381,100.6664,100.2527,100.2621,35954.0
2022-10-06 10:20:00,106.75,107.06,106.55,106.55,33387.0,100.3655,100.6569,100.1775,100.1775,33387.0
2022-10-06 10:30:00,106.59,106.92,106.43,106.85,24705.0,100.2151,100.5253,100.0646,100.4595,24705.0
2022-10-06 10:40:00,106.82,107.47,106.82,107.47,22186.0,100.4313,101.0424,100.4313,101.0424,22186.0
2022-10-06 10:50:00,107.42,107.52,106.84,106.85,29707.0,100.9954,101.0894,100.4501,100.4595,29707.0
2022-10-06 11:00:00,106.83,107.15,106.5,107.02,35617.0,100.4407,100.7416,100.1304,100.6193,35617.0
2022-10-06 11:10:00,107.02,107.05,106.74,106.98,20286.0,100.6193,100.6475,100.3561,100.5817,20286.0
2022-10-06 11:20:00,106.98,107.16,106.64,106.78,24571.0,100.5817,100.751,100.2621,100.3937,24571.0
2022-10-06 11:30:00,106.68,106.89,106.41,106.65,29401.0,100.2997,100.4971,100.0458,100.2715,29401.0
2022-10-06 11:40:00,106.64,106.95,106.56,106.87,36704.0,100.2621,100.5535,100.1869,100.4783,36704.0
2022-10-06 11:50:00,106.86,107.14,106.58,106.7,38534.0,100.4689,100.7322,100.2057,100.3185,38534.0
2022-10-06 12:00:00,106.69,106.91,106.65,106.91,15682.0,100.3091,100.5159,100.2715,100.5159,15682.0
2022-10-06 12:10:00,106.97,107.02,106.71,106.84,26423.0,100.5723,100.6193,100.3279,100.4501,26423.0
2022-10-06 12:20:00,106.86,107.34,106.85,107.3,23198.0,100.4689,100.9202,100.4595,100.8826,23198.0
2022-10-06 12:30:00,107.36,107.38,107.18,107.36,22734.0,100.939,100.9578,100.7698,100.939,22734.0
2022-10-06 12:40:00,107.34,107.53,107.33,107.45,19391.0,100.9202,101.0988,100.9108,101.0236,19391.0
2022-10-06 12:50:00,107.42,107.48,107.31,107.47,17380.0,100.9954,101.0518,100.892,101.0424,17380.0
2022-10-06 13:00:00,107.44,107.67,107.42,107.58,25705.0,101.0142,101.2305,100.9954,101.1458,25705.0
2022-10-06 13:10:00,107.59,107.78,107.59,107.72,19653.0,101.1553,101.3339,101.1553,101.2775,19653.0
2022-10-06 13:20:00,107.72,107.76,107.53,107.74,24859.0,101.2775,101.3151,101.0988,101.2963,24859.0
2022-10-06 13:30:00,107.73,107.76,107.53,107.56,20474.0,101.2869,101.3151,101.0988,101.127,20474.0
2022-10-06 13:40:00,107.59,107.87,107.59,107.84,19462.0,101.1553,101.4185,101.1553,101.3903,19462.0
2022-10-06 13:50:00,107.86,108.01,107.86,107.92,19674.0,101.4091,101.5501,101.4091,101.4655,19674.0
2022-10-06 14:00:00,107.93,108.04,107.83,107.89,38766.0,101.4749,101.5783,101.3809,101.4373,38766.0
2022-10-06 14:10:00,107.85,107.95,107.42,107.42,29047.0,101.3997,101.4937,100.9954,100.9954,29047.0
2022-10-06 14:20:00,107.43,107.6,107.38,107.51,30473.0,101.0048,101.1647,100.9578,101.08,30473.0
2022-10-06 14:30:00,107.52,107.68,107.46,107.58,16425.0,101.0894,101.2399,101.033,101.1458,16425.0
2022-10-06 14:40:00,107.54,107.66,107.27,107.27,34838.0,101.1082,101.2211,100.8544,100.8544,34838.0
2022-10-06 14:50:00,107.26,107.53,107.1,107.47,29393.0,100.845,101.0988,100.6946,101.0424,29393.0
2022-10-06 15:00:00,107.48,107.7,107.47,107.7,30184.0,101.0518,101.2587,101.0424,101.2587,30184.0
2022-10-06 15:10:00,107.73,107.76,107.48,107.54,24105.0,101.2869,101.3151,101.0518,101.1082,24105.0
2022-10-06 15:20:00,107.48,107.78,107.43,107.77,24621.0,101.0518,101.3339,101.0048,101.3245,24621.0
2022-10-06 15:30:00,107.77,107.83,107.63,107.76,31427.0,101.3245,101.3809,101.1929,101.3151,31427.0
2022-10-06 15:40:00,107.71,107.95,107.68,107.79,65995.0,101.2681,101.4937,101.2399,101.3433,65995.0
2022-10-06 15:50:00,107.78,108.1,107.72,107.86,187694.0,101.3339,101.6347,101.2775,101.4091,187694.0
2022-10-07 09:30:00,108.26,108.71,107.43,107.95,95776.0,101.7852,102.2083,101.0048,101.4937,95776.0
2022-10-07 09:40:00,107.98,108.09,107.36,107.36,30315.0,101.5219,101.6253,100.939,100.939,30315.0
2022-10-07 09:50:00,107.36,107.7,107.05,107.22,29531.0,100.939,101.2587,100.6475,100.8074,29531.0
2022-10-07 10:00:00,107.21,107.32,105.8,106.27,42720.0,100.798,100.9014,99.4723,99.9142,42720.0
2022-10-07 10:10:00,106.29,107.0,106.16,106.98,57770.0,99.933,100.6005,99.8108,100.5817,57770.0
2022-10-07 10:20:00,107.06,107.53,106.92,107.37,65324.0,100.6569,101.0988,100.5253,100.9484,65324.0
2022-10-07 10:30:00,107.45,107.68,107.28,107.52,25574.0,101.0236,101.2399,100.8638,101.0894,25574.0
2022-10-07 10:40:00,107.53,107.83,107.41,107.78,41673.0,101.0988,101.3809,100.986,101.3339,41673.0
2022-10-07 10:50:00,107.85,107.99,107.56,107.83,52924.0,101.3997,101.5313,101.127,101.3809,52924.0
2022-10-07 11:00:00,107.84,108.4,107.84,108.18,82847.0,101.3903,101.9168,101.3903,101.71,82847.0
2022-10-07 11:10:00,108.18,108.32,108.06,108.21,34942.0,101.71,101.8416,101.5971,101.7382,34942.0
2022-10-07 11:20:00,108.16,108.54,108.06,108.52,24915.0,101.6912,102.0484,101.5971,102.0296,24915.0
2022-10-07 11:30:00,108.5,108.87,108.28,108.77,26627.0,102.0108,102.3587,101.804,102.2647,26627.0
2022-10-07 11:40:00,108.77,108.93,108.55,108.65,35262.0,102.2647,102.4151,102.0578,102.1519,35262.0
2022-10-07 11:50:00,108.6,108.92,108.58,108.7,35278.0,102.1048,102.4057,102.086,102.1989,35278.0
2022-10-07 12:00:00,108.7,108.87,108.62,108.83,49065.0,102.1989,102.3587,102.1236,102.3211,49065.0
2022-10-07 12:10:00,108.87,109.0,108.78,108.92,23054.0,102.3587,102.4809,102.2741,102.4057,23054.0
2022-10-07 12:20:00,108.92,109.01,108.6,108.77,28433.0,102.4057,102.4903,102.1048,102.2647,28433.0
2022-10-07 12:30:00,108.73,108.73,108.42,108.52,23359.0,102.2271,102.2271,101.9356,102.0296,23359.0
2022-10-07 12:40:00,108.55,108.58,108.02,108.15,39635.0,102.0578,102.086,101.5595,101.6818,39635.0
2022-10-07 12:50:00,108.13,108.5,108.09,108.43,33654.0,101.663,102.0108,101.6253,101.945,33654.0
2022-10-07 13:00:00,108.44,108.47,108.2,108.22,23115.0,101.9544,101.9826,101.7288,101.7476,23115.0
2022-10-07 13:10:00,108.22,108.44,108.19,108.34,20789.0,101.7476,101.9544,101.7194,101.8604,20789.0
2022-10-07 13:20:00,108.36,108.73,108.36,108.64,30484.0,101.8792,102.2271,101.8792,102.1425,30484.0
2022-10-07 13:30:00,108.63,108.63,108.41,108.46,39361.0,102.1331,102.1331,101.9262,101.9732,39361.0
2022-10-07 13:40:00,108.51,108.58,108.4,108.4,18190.0,102.0202,102.086,101.9168,101.9168,18190.0
2022-10-07 13:50:00,108.37,108.5,108.07,108.13,18294.0,101.8886,102.0108,101.6065,101.663,18294.0
2022-10-07 14:00:00,108.08,108.1,107.61,107.61,21321.0,101.6159,101.6347,101.1741,101.1741,21321.0
2022-10-07 14:10:00,107.61,107.74,107.46,107.62,23907.0,101.1741,101.2963,101.033,101.1835,23907.0
2022-10-07 14:20:00,107.59,107.67,107.42,107.57,20555.0,101.1553,101.2305,100.9954,101.1364,20555.0
2022-10-07 14:30:00,107.52,107.69,107.51,107.67,23294.0,101.0894,101.2493,101.08,101.2305,23294.0
2022-10-07 14:40:00,107.65,107.67,107.22,107.34,28066.0,101.2117,101.2305,100.8074,100.9202,28066.0
2022-10-07 14:50:00,107.35,107.35,107.16,107.18,28670.0,100.9296,100.9296,100.751,100.7698,28670.0
2022-10-07 15:00:00,107.18,107.4,107.01,107.01,27192.0,100.7698,100.9766,100.6099,100.6099,27192.0
2022-10-07 15:10:00,106.98,107.02,106.44,106.52,38998.0,100.5817,100.6193,100.074,100.1492,38998.0
2022-10-07 15:20:00,106.5,106.52,105.71,105.87,85493.0,100.1304,100.1492,99.3877,99.5381,85493.0
2022-10-07 15:30:00,105.86,106.55,105.74,106.55,60319.0,99.5287,100.1775,99.4159,100.1775,60319.0
2022-10-07 15:40:00,106.51,106.89,106.48,106.59,106559.0,100.1398,100.4971,100.1116,100.2151,106559.0
2022-10-07 15:50:00,106.57,106.96,106.53,106.91,244286.0,100.1963,100.5629,100.1586,100.5159,244286.0
2022-10-10 09:30:00,107.38,108.12,106.98,108.0,72444.0,100.9578,101.6536,100.5817,101.5407,72444.0
2022-10-10 09:40:00,107.94,108.63,107.87,108.04,46485.0,101.4843,102.1331,101.4185,101.5783,46485.0
2022-10-10 09:50:00,107.97,108.09,107.0,107.01,24425.0,101.5125,101.6253,100.6005,100.6099,24425.0
2022-10-10 10:00:00,107.17,107.36,106.85,107.07,29809.0,100.7604,100.939,100.4595,100.6664,29809.0
2022-10-10 10:10:00,107.09,107.27,106.82,107.08,20007.0,100.6852,100.8544,100.4313,100.6758,20007.0
2022-10-10 10:20:00,107.12,107.32,106.86,107.31,25236.0,100.7134,100.9014,100.4689,100.892,25236.0
2022-10-10 10:30:00,107.25,107.27,106.32,106.35,31008.0,100.8356,100.8544,99.9612,99.9894,31008.0
2022-10-10 10:40:00,106.37,106.64,106.32,106.35,37308.0,100.0082,100.2621,99.9612,99.9894,37308.0
2022-10-10 10:50:00,106.33,106.47,105.6,105.76,29827.0,99.9706,100.1022,99.2843,99.4347,29827.0
2022-10-10 11:00:00,105.73,105.74,105.09,105.34,42597.0,99.4065,99.4159,98.8048,99.0398,42597.0
2022-10-10 11:10:00,105.3,106.14,105.28,106.08,20376.0,99.0022,99.792,98.9834,99.7356,20376.0
2022-10-10 11:20:00,106.07,106.37,105.72,105.72,41006.0,99.7262,100.0082,99.3971,99.3971,41006.0
2022-10-10 11:30:00,105.69,105.87,105.57,105.74,15001.0,99.3689,99.5381,99.2561,99.4159,15001.0
2022-10-10 11:40:00,105.76,106.03,105.67,106.03,19258.0,99.4347,99.6886,99.3501,99.6886,19258.0
2022-10-10 11:50:00,106.02,106.42,105.92,106.15,17190.0,99.6792,100.0552,99.5851,99.8014,17190.0
2022-10-10 12:00:00,106.17,106.54,106.13,106.24,19437.0,99.8202,100.168,99.7826,99.886,19437.0
2022-10-10 12:10:00,106.22,106.42,106.13,106.4,14237.0,99.8672,100.0552,99.7826,100.0364,14237.0
2022-10-10 12:20:00,106.41,106.41,105.91,105.94,16833.0,100.0458,100.0458,99.5757,99.6039,16833.0
2022-10-10 12:30:00,105.9,106.04,105.78,106.01,36711.0,99.5663,99.698,99.4535,99.6697,36711.0
2022-10-10 12:40:00,106.01,106.19,105.95,106.18,12809.0,99.6697,99.839,99.6133,99.8296,12809.0
2022-10-10 12:50:00,106.14,106.14,105.95,106.01,15881.0,99.792,99.792,99.6133,99.6697,15881.0
2022-10-10 13:00:00,106.02,106.03,105.7,105.75,14957.0,99.6792,99.6886,99.3783,99.4253,14957.0
2022-10-10 13:10:00,105.72,105.93,105.6,105.63,26792.0,99.3971,99.5945,99.2843,99.3125,26792.0
2022-10-10 13:20:00,105.63,105.72,105.48,105.57,34143.0,99.3125,99.3971,99.1714,99.2561,34143.0
2022-10-10 13:30:00,105.58,106.04,105.58,106.04,19812.0,99.2655,99.698,99.2655,99.698,19812.0
2022-10-10 13:40:00,106.03,106.82,106.03,106.74,21020.0,99.6886,100.4313,99.6886,100.3561,21020.0
2022-10-10 13:50:00,106.71,106.89,106.65,106.67,17612.0,100.3279,100.4971,100.2715,100.2903,17612.0
2022-10-10 14:00:00,106.73,106.74,105.92,105.99,20404.0,100.3467,100.3561,99.5851,99.6509,20404.0
2022-10-10 14:10:00,105.98,106.01,105.67,105.77,18486.0,99.6415,99.6697,99.3501,99.4441,18486.0
2022-10-10 14:20:00,105.76,105.77,105.43,105.49,19075.0,99.4347,99.4441,99.1244,99.1808,19075.0
2022-10-10 14:30:00,105.42,105.6,105.36,105.47,19461.0,99.115,99.2843,99.0586,99.162,19461.0
2022-10-10 14:40:00,105.49,105.6,105.25,105.34,19492.0,99.1808,99.2843,98.9552,99.0398,19492.0
2022-10-10 14:50:00,105.38,105.59,105.33,105.51,13703.0,99.0774,99.2749,99.0304,99.1997,13703.0
2022-10-10 15:00:00,105.55,105.79,105.38,105.76,58838.0,99.2373,99.4629,99.0774,99.4347,58838.0
2022-10-10 15:10:00,105.76,106.13,105.7,106.05,56609.0,99.4347,99.7826,99.3783,99.7074,56609.0
2022-10-10 15:20:00,106.15,106.15,105.76,105.9,54077.0,99.8014,99.8014,99.4347,99.5663,54077.0
2022-10-10 15:30:00,105.93,106.32,105.78,106.25,84408.0,99.5945,99.9612,99.4535,99.8954,84408.0
2022-10-10 15:40:00,106.27,106.4,106.03,106.36,75149.0,99.9142,100.0364,99.6886,99.9988,75149.0
2022-10-10 15:50:00,106.38,106.52,106.05,106.08,203688.0,100.0176,100.1492,99.7074,99.7356,203688.0
2022-10-11 09:30:00,104.39,105.0,103.71,104.37,93846.0,98.1466,98.7202,97.5073,98.1278,93846.0
2022-10-11 09:40:00,104.42,105.07,104.27,104.45,52283.0,98.1748,98.786,98.0338,98.203,52283.0
2022-10-11 09:50:00,104.56,104.83,103.65,103.65,31599.0,98.3065,98.5603,97.4509,97.4509,31599.0
2022-10-11 10:00:00,103.66,103.78,103.0,103.14,72110.0,97.4603,97.5731,96.8398,96.9714,72110.0
2022-10-11 10:10:00,103.18,103.39,102.95,103.14,28387.0,97.009,97.2064,96.7928,96.9714,28387.0
2022-10-11 10:20:00,103.1,103.2,102.77,102.93,36677.0,96.9338,97.0278,96.6235,96.774,36677.0
2022-10-11 10:30:00,102.87,103.61,102.61,103.61,38007.0,96.7175,97.4133,96.4731,97.4133,38007.0
2022-10-11 10:40:00,103.62,103.98,103.56,103.7,24169.0,97.4227,97.7612,97.3663,97.4979,24169.0
2022-10-11 10:50:00,103.77,104.1,103.6,103.61,35860.0,97.5637,97.874,97.4039,97.4133,35860.0
2022-10-11 11:00:00,103.63,104.23,103.56,103.9,37070.0,97.4321,97.9962,97.3663,97.6859,37070.0
2022-10-11 11:10:00,103.91,104.53,103.89,104.34,38611.0,97.6953,98.2783,97.6765,98.0996,38611.0
2022-10-11 11:20:00,104.34,104.34,104.06,104.22,25575.0,98.0996,98.0996,97.8364,97.9868,25575.0
2022-10-11 11:30:00,104.23,104.52,104.19,104.25,36138.0,97.9962,98.2689,97.9586,98.015,36138.0
2022-10-11 11:40:00,104.24,104.55,104.06,104.41,34082.0,98.0056,98.2971,97.8364,98.1654,34082.0
2022-10-11 11:50:00,104.38,104.44,104.06,104.39,28304.0,98.1372,98.1936,97.8364,98.1466,28304.0
2022-10-11 12:00:00,104.38,104.44,104.13,104.29,25920.0,98.1372,98.1936,97.9022,98.0526,25920.0
2022-10-11 12:10:00,104.29,104.58,104.23,104.54,52873.0,98.0526,98.3253,97.9962,98.2877,52873.0
2022-10-11 12:20:00,104.54,104.78,104.5,104.73,49756.0,98.2877,98.5133,98.2501,98.4663,49756.0
2022-10-11 12:30:00,104.76,105.07,104.72,105.03,36944.0,98.4945,98.786,98.4569,98.7484,36944.0
2022-10-11 12:40:00,105.06,105.31,104.96,105.25,24194.0,98.7766,99.0116,98.6825,98.9552,24194.0
2022-10-11 12:50:00,105.24,105.24,104.95,105.01,32392.0,98.9458,98.9458,98.6731,98.7296,32392.0
2022-10-11 13:00:00,105.04,105.13,104.79,105.01,47150.0,98.7578,98.8424,98.5227,98.7296,47150.0
2022-10-11 13:10:00,104.92,104.99,104.74,104.79,27092.0,98.6449,98.7108,98.4757,98.5227,27092.0
2022-10-11 13:20:00,104.75,105.02,104.74,104.8,31017.0,98.4851,98.739,98.4757,98.5321,31017.0
2022-10-11 13:30:00,104.86,104.91,104.69,104.79,17173.0,98.5885,98.6355,98.4287,98.5227,17173.0
2022-10-11 13:40:00,104.79,105.0,104.77,104.84,16330.0,98.5227,98.7202,98.5039,98.5697,16330.0
2022-10-11 13:50:00,104.81,104.96,104.73,104.95,24970.0,98.5415,98.6825,98.4663,98.6731,24970.0
2022-10-11 14:00:00,104.97,104.98,104.71,104.75,15446.0,98.6919,98.7014,98.4475,98.4851,15446.0
2022-10-11 14:10:00,104.72,104.77,104.47,104.5,26775.0,98.4569,98.5039,98.2219,98.2501,26775.0
2022-10-11 14:20:00,104.52,104.73,104.42,104.7,37087.0,98.2689,98.4663,98.1748,98.4381,37087.0
2022-10-11 14:30:00,104.73,104.94,104.72,104.84,24127.0,98.4663,98.6637,98.4569,98.5697,24127.0
2022-10-11 14:40:00,104.85,104.89,104.17,104.21,30061.0,98.5791,98.6167,97.9398,97.9774,30061.0
2022-10-11 14:50:00,104.2,104.2,103.6,103.65,24874.0,97.968,97.968,97.4039,97.4509,24874.0
2022-10-11 15:00:00,103.61,104.22,103.31,103.4,45721.0,97.4133,97.9868,97.1312,97.2158,45721.0
2022-10-11 15:10:00,103.42,103.47,103.08,103.16,39049.0,97.2347,97.2817,96.915,96.9902,39049.0
2022-10-11 15:20:00,103.12,103.49,103.0,103.47,58534.0,96.9526,97.3005,96.8398,97.2817,58534.0
2022-10-11 15:30:00,103.48,103.58,103.14,103.54,66509.0,97.2911,97.3851,96.9714,97.3475,66509.0
2022-10-11 15:40:00,103.57,103.64,103.38,103.59,119613.0,97.3757,97.4415,97.197,97.3945,119613.0
2022-10-11 15:50:00,103.56,103.57,103.07,103.44,217626.0,97.3663,97.3757,96.9056,97.2535,217626.0
2022-10-12 09:30:00,103.06,103.06,101.86,102.59,102135.0,96.8962,96.8962,95.768,96.4543,102135.0
2022-10-12 09:40:00,102.51,102.74,102.09,102.12,25688.0,96.3791,96.5953,95.9842,96.0124,25688.0
2022-10-12 09:50:00,102.12,102.54,101.79,102.41,44401.0,96.0124,96.4073,95.7021,96.2851,44401.0
2022-10-12 10:00:00,102.41,102.84,102.12,102.27,63806.0,96.2851,96.6893,96.0124,96.1534,63806.0
2022-10-12 10:10:00,102.3,102.37,101.75,102.04,59873.0,96.1816,96.2474,95.6645,95.9372,59873.0
2022-10-12 10:20:00,101.97,102.16,101.64,102.07,45693.0,95.8714,96.05,95.5611,95.9654,45693.0
2022-10-12 10:30:00,102.05,102.58,101.97,102.37,50872.0,95.9466,96.4449,95.8714,96.2474,50872.0
2022-10-12 10:40:00,102.38,102.49,102.0,102.36,37025.0,96.2569,96.3603,95.8996,96.238,37025.0
2022-10-12 10:50:00,102.33,102.87,102.3,102.76,47883.0,96.2098,96.7175,96.1816,96.6141,47883.0
2022-10-12 11:00:00,102.75,103.12,102.62,103.12,30149.0,96.6047,96.9526,96.4825,96.9526,30149.0
2022-10-12 11:10:00,103.16,103.55,103.03,103.49,69981.0,96.9902,97.3569,96.868,97.3005,69981.0
2022-10-12 11:20:00,103.45,103.58,103.16,103.32,38823.0,97.2629,97.3851,96.9902,97.1406,38823.0
2022-10-12 11:30:00,103.34,103.63,103.09,103.47,44103.0,97.1594,97.4321,96.9244,97.2817,44103.0
2022-10-12 11:40:00,103.45,103.9,103.45,103.81,31330.0,97.2629,97.6859,97.2629,97.6013,31330.0
2022-10-12 11:50:00,103.71,103.71,103.44,103.49,29758.0,97.5073,97.5073,97.2535,97.3005,29758.0
2022-10-12 12:00:00,103.51,103.66,103.39,103.54,18162.0,97.3193,97.4603,97.2064,97.3475,18162.0
2022-10-12 12:10:00,103.49,103.67,103.32,103.58,13857.0,97.3005,97.4697,97.1406,97.3851,13857.0
2022-10-12 12:20:00,103.59,103.78,103.59,103.74,23983.0,97.3945,97.5731,97.3945,97.5355,23983.0
2022-10-12 12:30:00,103.75,103.88,103.66,103.66,16002.0,97.5449,97.6671,97.4603,97.4603,16002.0
2022-10-12 12:40:00,103.67,103.68,103.39,103.68,26679.0,97.4697,97.4791,97.2064,97.4791,26679.0
2022-10-12 12:50:00,103.65,103.88,103.65,103.81,22452.0,97.4509,97.6671,97.4509,97.6013,22452.0
2022-10-12 13:00:00,103.78,103.95,103.67,103.87,19560.0,97.5731,97.733,97.4697,97.6577,19560.0
2022-10-12 13:10:00,103.89,104.21,103.85,104.09,42734.0,97.6765,97.9774,97.6389,97.8646,42734.0
2022-10-12 13:20:00,104.11,104.44,104.11,104.37,31578.0,97.8834,98.1936,97.8834,98.1278,31578.0
2022-10-12 13:30:00,104.38,104.68,104.29,104.68,48963.0,98.1372,98.4193,98.0526,98.4193,48963.0
2022-10-12 13:40:00,104.69,105.19,104.65,105.19,37334.0,98.4287,98.8988,98.3911,98.8988,37334.0
2022-10-12 13:50:00,105.2,105.27,104.95,105.06,30950.0,98.9082,98.974,98.6731,98.7766,30950.0
2022-10-12 14:00:00,105.09,105.3,104.91,105.09,38607.0,98.8048,99.0022,98.6355,98.8048,38607.0
2022-10-12 14:10:00,105.09,105.3,104.9,105.17,21863.0,98.8048,99.0022,98.6261,98.88,21863.0
2022-10-12 14:20:00,105.17,105.39,104.98,105.32,49922.0,98.88,99.0868,98.7014,99.021,49922.0
2022-10-12 14:30:00,105.32,105.53,105.21,105.53,46643.0,99.021,99.2185,98.9176,99.2185,46643.0
2022-10-12 14:40:00,105.55,105.78,105.5,105.55,28468.0,99.2373,99.4535,99.1903,99.2373,28468.0
2022-10-12 14:50:00,105.54,105.55,105.27,105.37,25308.0,99.2279,99.2373,98.974,99.068,25308.0
2022-10-12 15:00:00,105.37,105.61,105.34,105.61,32255.0,99.068,99.2937,99.0398,99.2937,32255.0
2022-10-12 15:10:00,105.6,105.7,105.37,105.49,39289.0,99.2843,99.3783,99.068,99.1808,39289.0
2022-10-12 15:20:00,105.55,105.68,105.44,105.61,60218.0,99.2373,99.3595,99.1338,99.2937,60218.0
2022-10-12 15:30:00,105.61,105.85,105.5,105.78,48547.0,99.2937,99.5193,99.1903,99.4535,48547.0
2022-10-12 15:40:00,105.78,105.81,105.47,105.47,111138.0,99.4535,99.4817,99.162,99.162,111138.0
2022-10-12 15:50:00,105.46,105.49,104.92,104.99,281685.0,99.1526,99.1808,98.6449,98.7108,281685.0
2022-10-13 09:30:00,103.79,104.38,103.39,103.56,132327.0,97.5825,98.1372,97.2064,97.3663,132327.0
2022-10-13 09:40:00,103.65,105.31,103.33,105.19,63832.0,97.4509,99.0116,97.15,98.8988,63832.0
2022-10-13 09:50:00,105.22,106.08,105.1,105.39,52485.0,98.927,99.7356,98.8142,99.0868,52485.0
2022-10-13 10:00:00,105.43,105.94,104.89,105.82,47484.0,99.1244,99.6039,98.6167,99.4911,47484.0
2022-10-13 10:10:00,105.85,106.34,105.66,106.06,30674.0,99.5193,99.98,99.3407,99.7168,30674.0
2022-10-13 10:20:00,106.06,106.15,105.1,105.11,39921.0,99.7168,99.8014,98.8142,98.8236,39921.0
2022-10-13 10:30:00,105.18,105.91,105.06,105.91,31227.0,98.8894,99.5757,98.7766,99.5757,31227.0
2022-10-13 10:40:00,105.88,107.31,105.74,107.27,30193.0,99.5475,100.892,99.4159,100.8544,30193.0
2022-10-13 10:50:00,107.33,107.8,107.27,107.65,26714.0,100.9108,101.3527,100.8544,101.2117,26714.0
2022-10-13 11:00:00,107.59,108.69,107.48,108.66,40781.0,101.1553,102.1895,101.0518,102.1613,40781.0
2022-10-13 11:10:00,108.55,109.4,108.31,108.85,51034.0,102.0578,102.857,101.8322,102.3399,51034.0
2022-10-13 11:20:00,108.91,109.61,108.33,108.7,32025.0,102.3963,103.0544,101.851,102.1989,32025.0
2022-10-13 11:30:00,108.72,109.75,108.62,109.43,31481.0,102.2177,103.1861,102.1236,102.8852,31481.0
2022-10-13 11:40:00,109.49,109.8,109.03,109.05,31866.0,102.9416,103.2331,102.5091,102.5279,31866.0
2022-10-13 11:50:00,109.04,109.49,109.01,109.25,21658.0,102.5185,102.9416,102.4903,102.716,21658.0
2022-10-13 12:00:00,109.3,109.58,109.0,109.04,26053.0,102.763,103.0262,102.4809,102.5185,26053.0
2022-10-13 12:10:00,109.0,109.11,108.31,108.57,44896.0,102.4809,102.5843,101.8322,102.0766,44896.0
2022-10-13 12:20:00,108.52,108.71,108.13,108.57,13302.0,102.0296,102.2083,101.663,102.0766,13302.0
2022-10-13 12:30:00,108.63,109.07,108.53,108.92,17416.0,102.1331,102.5467,102.039,102.4057,17416.0
2022-10-13 12:40:00,108.88,109.55,108.88,109.55,25590.0,102.3681,102.998,102.3681,102.998,25590.0
2022-10-13 12:50:00,109.48,109.83,109.48,109.73,32583.0,102.9322,103.2613,102.9322,103.1673,32583.0
2022-10-13 13:00:00,109.71,109.97,109.56,109.73,24443.0,103.1485,103.3929,103.0074,103.1673,24443.0
2022-10-13 13:10:00,109.7,109.81,109.41,109.6,46096.0,103.1391,103.2425,102.8664,103.045,46096.0
2022-10-13 13:20:00,109.58,110.2,109.58,109.83,146444.0,103.0262,103.6092,103.0262,103.2613,146444.0
2022-10-13 13:30:00,109.85,110.02,109.65,109.81,26388.0,103.2801,103.4399,103.092,103.2425,26388.0
2022-10-13 13:40:00,109.86,110.09,109.81,109.95,40891.0,103.2895,103.5057,103.2425,103.3741,40891.0
2022-10-13 13:50:00,109.87,109.91,109.66,109.67,35381.0,103.2989,103.3365,103.1014,103.1109,35381.0
2022-10-13 14:00:00,109.63,109.63,109.17,109.17,29889.0,103.0732,103.0732,102.6408,102.6408,29889.0
2022-10-13 14:10:00,109.19,109.36,109.0,109.35,35915.0,102.6596,102.8194,102.4809,102.81,35915.0
2022-10-13 14:20:00,109.36,109.37,109.04,109.05,51958.0,102.8194,102.8288,102.5185,102.5279,51958.0
2022-10-13 14:30:00,109.04,109.44,109.03,109.34,29151.0,102.5185,102.8946,102.5091,102.8006,29151.0
2022-10-13 14:40:00,109.33,109.68,109.33,109.54,39745.0,102.7912,103.1203,102.7912,102.9886,39745.0
2022-10-13 14:50:00,109.55,109.85,109.53,109.8,30006.0,102.998,103.2801,102.9792,103.2331,30006.0
2022-10-13 15:00:00,109.81,109.85,109.64,109.75,44923.0,103.2425,103.2801,103.0826,103.1861,44923.0
2022-10-13 15:10:00,109.73,109.73,109.3,109.32,64749.0,103.1673,103.1673,102.763,102.7818,64749.0
2022-10-13 15:20:00,109.33,109.39,109.04,109.15,58581.0,102.7912,102.8476,102.5185,102.622,58581.0
2022-10-13 15:30:00,109.11,109.34,108.82,109.12,68682.0,102.5843,102.8006,102.3117,102.5937,68682.0
2022-10-13 15:40:00,109.1,109.42,108.93,109.32,95028.0,102.5749,102.8758,102.4151,102.7818,95028.0
2022-10-13 15:50:00,109.36,109.55,109.05,109.15,233003.0,102.8194,102.998,102.5279,102.622,233003.0
2022-10-14 09:30:00,108.49,109.87,108.21,109.86,92927.0,102.0014,103.2989,101.7382,103.2895,92927.0
2022-10-14 09:40:00,109.81,109.91,108.1,108.2,50610.0,103.2425,103.3365,101.6347,101.7288,50610.0
2022-10-14 09:50:00,108.31,108.75,107.88,107.92,29011.0,101.8322,102.2459,101.4279,101.4655,29011.0
2022-10-14 10:00:00,107.92,108.25,107.17,107.29,41561.0,101.4655,101.7758,100.7604,100.8732,41561.0
2022-10-14 10:10:00,107.43,107.49,106.16,106.67,41724.0,101.0048,101.0612,99.8108,100.2903,41724.0
2022-10-14 10:20:00,106.54,106.74,106.13,106.63,34703.0,100.168,100.3561,99.7826,100.2527,34703.0
2022-10-14 10:30:00,106.52,107.08,106.52,106.83,20758.0,100.1492,100.6758,100.1492,100.4407,20758.0
2022-10-14 10:40:00,106.92,107.06,106.06,106.3,32149.0,100.5253,100.6569,99.7168,99.9424,32149.0
2022-10-14 10:50:00,106.4,106.8,106.34,106.68,30884.0,100.0364,100.4125,99.98,100.2997,30884.0
2022-10-14 11:00:00,106.72,107.05,106.72,106.87,21328.0,100.3373,100.6475,100.3373,100.4783,21328.0
2022-10-14 11:10:00,106.96,107.1,106.72,106.79,25363.0,100.5629,100.6946,100.3373,100.4031,25363.0
2022-10-14 11:20:00,106.83,107.31,106.83,107.25,23479.0,100.4407,100.892,100.4407,100.8356,23479.0
2022-10-14 11:30:00,107.29,107.29,106.8,106.91,32870.0,100.8732,100.8732,100.4125,100.5159,32870.0
2022-10-14 11:40:00,106.96,107.03,106.4,106.54,23445.0,100.5629,100.6287,100.0364,100.168,23445.0
2022-10-14 11:50:00,106.56,106.93,106.47,106.78,15311.0,100.1869,100.5347,100.1022,100.3937,15311.0
2022-10-14 12:00:00,106.8,107.32,106.72,106.72,17649.0,100.4125,100.9014,100.3373,100.3373,17649.0
2022-10-14 12:10:00,106.69,106.84,106.2,106.41,16763.0,100.3091,100.4501,99.8484,100.0458,16763.0
2022-10-14 12:20:00,106.38,106.58,106.28,106.58,14346.0,100.0176,100.2057,99.9236,100.2057,14346.0
2022-10-14 12:30:00,106.57,106.88,106.43,106.85,28551.0,100.1963,100.4877,100.0646,100.4595,28551.0
2022-10-14 12:40:00,106.87,106.97,106.43,106.43,16716.0,100.4783,100.5723,100.0646,100.0646,16716.0
2022-10-14 12:50:00,106.41,106.41,105.96,105.99,21641.0,100.0458,100.0458,99.6227,99.6509,21641.0
2022-10-14 13:00:00,106.02,106.18,105.56,105.57,28000.0,99.6792,99.8296,99.2467,99.2561,28000.0
2022-10-14 13:10:00,105.6,105.67,105.45,105.63,36597.0,99.2843,99.3501,99.1432,99.3125,36597.0
2022-10-14 13:20:00,105.6,105.75,105.44,105.71,28518.0,99.2843,99.4253,99.1338,99.3877,28518.0
2022-10-14 13:30:00,105.71,105.82,105.35,105.53,75067.0,99.3877,99.4911,99.0492,99.2185,75067.0
2022-10-14 13:40:00,105.51,105.6,105.32,105.37,25795.0,99.1997,99.2843,99.021,99.068,25795.0
2022-10-14 13:50:00,105.37,105.38,105.13,105.33,20586.0,99.068,99.0774,98.8424,99.0304,20586.0
2022-10-14 14:00:00,105.28,105.28,104.83,104.87,37718.0,98.9834,98.9834,98.5603,98.5979,37718.0
2022-10-14 14:10:00,104.84,104.87,104.43,104.51,26487.0,98.5697,98.5979,98.1842,98.2595,26487.0
2022-10-14 14:20:00,104.54,104.55,104.28,104.35,22506.0,98.2877,98.2971,98.0432,98.109,22506.0
2022-10-14 14:30:00,104.34,104.53,104.22,104.35,27511.0,98.0996,98.2783,97.9868,98.109,27511.0
2022-10-14 14:40:00,104.33,104.37,104.14,104.29,32529.0,98.0902,98.1278,97.9116,98.0526,32529.0
2022-10-14 14:50:00,104.28,104.42,104.22,104.36,27664.0,98.0432,98.1748,97.9868,98.1184,27664.0
2022-10-14 15:00:00,104.36,104.65,104.23,104.25,39138.0,98.1184,98.3911,97.9962,98.015,39138.0
2022-10-14 15:10:00,104.2,104.33,103.68,103.87,71735.0,97.968,98.0902,97.4791,97.6577,71735.0
2022-10-14 15:20:00,103.89,104.4,103.87,104.33,61118.0,97.6765,98.156,97.6577,98.0902,61118.0
2022-10-14 15:30:00,104.32,104.8,104.13,104.51,61571.0,98.0808,98.5321,97.9022,98.2595,61571.0
2022-10-14 15:40:00,104.49,104.59,104.19,104.44,106565.0,98.2407,98.3347,97.9586,98.1936,106565.0
2022-10-14 15:50:00,104.42,104.58,104.03,104.15,309657.0,98.1748,98.3253,97.8082,97.921,309657.0
2022-10-17 09:30:00,105.96,106.95,105.88,106.82,57898.0,99.6227,100.5535,99.5475,100.4313,57898.0
2022-10-17 09:40:00,106.76,107.44,106.67,106.98,42882.0,100.3749,101.0142,100.2903,100.5817,42882.0
2022-10-17 09:50:00,107.02,107.19,106.41,106.58,19032.0,100.6193,100.7792,100.0458,100.2057,19032.0
2022-10-17 10:00:00,106.61,107.33,106.61,107.05,30486.0,100.2339,100.9108,100.2339,100.6475,30486.0
2022-10-17 10:10:00,107.09,107.61,107.0,107.19,39146.0,100.6852,101.1741,100.6005,100.7792,39146.0
2022-10-17 10:20:00,107.15,107.35,106.92,107.08,32367.0,100.7416,100.9296,100.5253,100.6758,32367.0
2022-10-17 10:30:00,107.03,107.23,106.81,106.83,28050.0,100.6287,100.8168,100.4219,100.4407,28050.0
2022-10-17 10:40:00,106.83,106.83,105.69,105.77,57903.0,100.4407,100.4407,99.3689,99.4441,57903.0
2022-10-17 10:50:00,105.74,106.02,105.26,105.91,48459.0,99.4159,99.6792,98.9646,99.5757,48459.0
2022-10-17 11:00:00,105.95,106.42,105.95,106.17,19108.0,99.6133,100.0552,99.6133,99.8202,19108.0
2022-10-17 11:10:00,106.2,106.49,105.96,105.96,22073.0,99.8484,100.121,99.6227,99.6227,22073.0
2022-10-17 11:20:00,105.95,106.26,105.92,106.26,21696.0,99.6133,99.9048,99.5851,99.9048,21696.0
2022-10-17 11:30:00,106.31,106.31,106.04,106.23,17729.0,99.9518,99.9518,99.698,99.8766,17729.0
2022-10-17 11:40:00,106.27,106.39,106.15,106.38,9920.0,99.9142,100.027,99.8014,100.0176,9920.0
2022-10-17 11:50:00,106.36,106.54,106.24,106.43,9988.0,99.9988,100.168,99.886,100.0646,9988.0
2022-10-17 12:00:00,106.51,106.64,106.25,106.64,9284.0,100.1398,100.2621,99.8954,100.2621,9284.0
2022-10-17 12:10:00,106.59,106.64,106.21,106.23,10298.0,100.2151,100.2621,99.8578,99.8766,10298.0
2022-10-17 12:20:00,106.2,106.54,106.18,106.47,8799.0,99.8484,100.168,99.8296,100.1022,8799.0
2022-10-17 12:30:00,106.52,106.61,106.46,106.51,11592.0,100.1492,100.2339,100.0928,100.1398,11592.0
2022-10-17 12:40:00,106.51,106.53,106.09,106.4,8668.0,100.1398,100.1586,99.745,100.0364,8668.0
2022-10-17 12:50:00,106.34,106.41,106.26,106.39,8234.0,99.98,100.0458,99.9048,100.027,8234.0
2022-10-17 13:00:00,106.39,106.48,106.2,106.41,11171.0,100.027,100.1116,99.8484,100.0458,11171.0
2022-10-17 13:10:00,106.32,106.57,106.29,106.32,12651.0,99.9612,100.1963,99.933,99.9612,12651.0
2022-10-17 13:20:00,106.3,106.54,106.3,106.34,10177.0,99.9424,100.168,99.9424,99.98,10177.0
2022-10-17 13:30:00,106.32,106.42,106.19,106.23,21054.0,99.9612,100.0552,99.839,99.8766,21054.0
2022-10-17 13:40:00,106.23,106.29,105.99,106.0,30723.0,99.8766,99.933,99.6509,99.6603,30723.0
2022-10-17 13:50:00,106.02,106.14,105.77,105.79,13592.0,99.6792,99.792,99.4441,99.4629,13592.0
2022-10-17 14:00:00,105.74,105.88,105.12,105.15,61392.0,99.4159,99.5475,98.833,98.8612,61392.0
2022-10-17 14:10:00,105.12,105.12,104.8,104.9,24380.0,98.833,98.833,98.5321,98.6261,24380.0
2022-10-17 14:20:00,104.9,105.21,104.84,105.21,18932.0,98.6261,98.9176,98.5697,98.9176,18932.0
2022-10-17 14:30:00,105.2,105.45,105.1,105.42,17327.0,98.9082,99.1432,98.8142,99.115,17327.0
2022-10-17 14:40:00,105.42,105.58,105.38,105.53,12902.0,99.115,99.2655,99.0774,99.2185,12902.0
2022-10-17 14:50:00,105.51,105.82,105.47,105.7,32899.0,99.1997,99.4911,99.162,99.3783,32899.0
2022-10-17 15:00:00,105.7,105.82,105.59,105.64,18481.0,99.3783,99.4911,99.2749,99.3219,18481.0
2022-10-17 15:10:00,105.62,105.69,105.52,105.63,16919.0,99.3031,99.3689,99.2091,99.3125,16919.0
2022-10-17 15:20:00,105.66,105.93,105.58,105.8,23958.0,99.3407,99.5945,99.2655,99.4723,23958.0
2022-10-17 15:30:00,105.8,105.92,105.71,105.8,29888.0,99.4723,99.5851,99.3877,99.4723,29888.0
2022-10-17 15:40:00,105.82,106.0,105.65,105.65,38559.0,99.4911,99.6603,99.3313,99.3313,38559.0
2022-10-17 15:50:00,105.69,105.81,105.32,105.43,191585.0,99.3689,99.4817,99.021,99.1244,191585.0
2022-10-18 09:30:00,106.92,107.77,106.5,107.63,78593.0,100.5253,101.3245,100.1304,101.1929,78593.0
2022-10-18 09:40:00,107.65,108.43,106.76,108.27,109286.0,101.2117,101.945,100.3749,101.7946,109286.0
2022-10-18 09:50:00,108.33,108.4,107.52,107.53,48255.0,101.851,101.9168,101.0894,101.0988,48255.0
2022-10-18 10:00:00,107.57,108.0,107.38,107.9,62438.0,101.1364,101.5407,100.9578,101.4467,62438.0
2022-10-18 10:10:00,107.89,108.35,107.77,107.88,38988.0,101.4373,101.8698,101.3245,101.4279,38988.0
2022-10-18 10:20:00,107.89,107.92,107.55,107.57,37946.0,101.4373,101.4655,101.1176,101.1364,37946.0
2022-10-18 10:30:00,107.53,107.68,106.69,107.0,64485.0,101.0988,101.2399,100.3091,100.6005,64485.0
2022-10-18 10:40:00,107.01,107.68,107.01,107.45,32273.0,100.6099,101.2399,100.6099,101.0236,32273.0
2022-10-18 10:50:00,107.51,107.63,107.3,107.41,29987.0,101.08,101.1929,100.8826,100.986,29987.0
2022-10-18 11:00:00,107.31,107.37,106.95,107.1,28207.0,100.892,100.9484,100.5535,100.6946,28207.0
2022-10-18 11:10:00,107.11,107.27,106.49,106.78,24326.0,100.704,100.8544,100.121,100.3937,24326.0
2022-10-18 11:20:00,106.77,106.81,106.39,106.56,16650.0,100.3843,100.4219,100.027,100.1869,16650.0
2022-10-18 11:30:00,106.55,106.58,106.08,106.24,24227.0,100.1775,100.2057,99.7356,99.886,24227.0
2022-10-18 11:40:00,106.26,106.52,106.1,106.49,22482.0,99.9048,100.1492,99.7544,100.121,22482.0
2022-10-18 11:50:00,106.54,106.72,106.53,106.59,14261.0,100.168,100.3373,100.1586,100.2151,14261.0
2022-10-18 12:00:00,106.57,107.01,106.54,107.01,14636.0,100.1963,100.6099,100.168,100.6099,14636.0
2022-10-18 12:10:00,106.98,107.43,106.98,107.36,17686.0,100.5817,101.0048,100.5817,100.939,17686.0
2022-10-18 12:20:00,107.36,107.36,106.89,106.94,10067.0,100.939,100.939,100.4971,100.5441,10067.0
2022-10-18 12:30:00,106.97,107.58,106.92,107.52,14690.0,100.5723,101.1458,100.5253,101.0894,14690.0
2022-10-18 12:40:00,107.52,107.52,107.22,107.35,10858.0,101.0894,101.0894,100.8074,100.9296,10858.0
2022-10-18 12:50:00,107.35,107.68,107.34,107.63,10125.0,100.9296,101.2399,100.9202,101.1929,10125.0
2022-10-18 13:00:00,107.64,107.78,107.4,107.65,17769.0,101.2023,101.3339,100.9766,101.2117,17769.0
2022-10-18 13:10:00,107.69,108.23,107.61,108.13,19002.0,101.2493,101.757,101.1741,101.663,19002.0
2022-10-18 13:20:00,108.17,108.62,108.13,108.62,39386.0,101.7006,102.1236,101.663,102.1236,39386.0
2022-10-18 13:30:00,108.6,108.6,108.42,108.5,27438.0,102.1048,102.1048,101.9356,102.0108,27438.0
2022-10-18 13:40:00,108.52,108.53,108.2,108.35,41851.0,102.0296,102.039,101.7288,101.8698,41851.0
2022-10-18 13:50:00,108.32,108.55,108.23,108.51,35898.0,101.8416,102.0578,101.757,102.0202,35898.0
2022-10-18 14:00:00,108.5,108.54,108.13,108.2,23947.0,102.0108,102.0484,101.663,101.7288,23947.0
2022-10-18 14:10:00,108.23,108.28,107.69,107.74,32915.0,101.757,101.804,101.2493,101.2963,32915.0
2022-10-18 14:20:00,107.71,108.11,107.68,108.08,34727.0,101.2681,101.6442,101.2399,101.6159,34727.0
2022-10-18 14:30:00,108.11,108.22,107.74,107.84,25467.0,101.6442,101.7476,101.2963,101.3903,25467.0
2022-10-18 14:40:00,107.83,107.85,107.07,107.36,26604.0,101.3809,101.3997,100.6664,100.939,26604.0
2022-10-18 14:50:00,107.38,107.63,107.27,107.59,35031.0,100.9578,101.1929,100.8544,101.1553,35031.0
2022-10-18 15:00:00,107.56,107.63,107.31,107.6,22084.0,101.127,101.1929,100.892,101.1647,22084.0
2022-10-18 15:10:00,107.62,107.92,107.61,107.81,33150.0,101.1835,101.4655,101.1741,101.3621,33150.0
2022-10-18 15:20:00,107.84,107.88,107.69,107.85,28194.0,101.3903,101.4279,101.2493,101.3997,28194.0
2022-10-18 15:30:00,107.79,108.12,107.72,108.07,48505.0,101.3433,101.6536,101.2775,101.6065,48505.0
2022-10-18 15:40:00,108.07,108.16,107.75,107.84,74532.0,101.6065,101.6912,101.3057,101.3903,74532.0
2022-10-18 15:50:00,107.84,108.28,107.84,108.2,198007.0,101.3903,101.804,101.3903,101.7288,198007.0
2022-10-19 09:30:00,108.21,109.45,108.13,109.39,104835.0,101.7382,102.904,101.663,102.8476,104835.0
2022-10-19 09:40:00,109.37,109.45,107.64,107.79,40109.0,102.8288,102.904,101.2023,101.3433,40109.0
2022-10-19 09:50:00,107.73,108.51,107.55,108.22,25036.0,101.2869,102.0202,101.1176,101.7476,25036.0
2022-10-19 10:00:00,108.08,108.44,107.71,108.44,53243.0,101.6159,101.9544,101.2681,101.9544,53243.0
2022-10-19 10:10:00,108.45,109.01,108.17,109.01,27534.0,101.9638,102.4903,101.7006,102.4903,27534.0
2022-10-19 10:20:00,109.01,109.76,108.9,109.45,104483.0,102.4903,103.1955,102.3869,102.904,104483.0
2022-10-19 10:30:00,109.45,109.5,108.66,109.05,52550.0,102.904,102.951,102.1613,102.5279,52550.0
2022-10-19 10:40:00,108.98,109.11,108.55,108.86,37195.0,102.4621,102.5843,102.0578,102.3493,37195.0
2022-10-19 10:50:00,108.88,108.96,108.44,108.54,28515.0,102.3681,102.4433,101.9544,102.0484,28515.0
2022-10-19 11:00:00,108.56,108.89,108.47,108.61,22828.0,102.0672,102.3775,101.9826,102.1142,22828.0
2022-10-19 11:10:00,108.65,108.99,108.63,108.85,20636.0,102.1519,102.4715,102.1331,102.3399,20636.0
2022-10-19 11:20:00,108.87,108.91,108.55,108.67,18248.0,102.3587,102.3963,102.0578,102.1707,18248.0
2022-10-19 11:30:00,108.64,108.92,108.43,108.91,30601.0,102.1425,102.4057,101.945,102.3963,30601.0
2022-10-19 11:40:00,108.94,109.71,108.91,109.64,59156.0,102.4245,103.1485,102.3963,103.0826,59156.0
2022-10-19 11:50:00,109.61,110.17,109.57,109.71,65663.0,103.0544,103.5809,103.0168,103.1485,65663.0
2022-10-19 12:00:00,109.73,109.77,109.08,109.29,50151.0,103.1673,103.2049,102.5561,102.7536,50151.0
2022-10-19 12:10:00,109.26,109.54,109.2,109.51,32569.0,102.7254,102.9886,102.669,102.9604,32569.0
2022-10-19 12:20:00,109.53,109.69,109.5,109.64,33044.0,102.9792,103.1297,102.951,103.0826,33044.0
2022-10-19 12:30:00,109.63,109.9,109.62,109.72,23333.0,103.0732,103.3271,103.0638,103.1579,23333.0
2022-10-19 12:40:00,109.73,109.73,108.71,108.72,53702.0,103.1673,103.1673,102.2083,102.2177,53702.0
2022-10-19 12:50:00,108.68,108.78,108.58,108.7,59303.0,102.1801,102.2741,102.086,102.1989,59303.0
2022-10-19 13:00:00,108.67,108.82,108.09,108.31,72058.0,102.1707,102.3117,101.6253,101.8322,72058.0
2022-10-19 13:10:00,108.34,108.35,107.97,108.02,48604.0,101.8604,101.8698,101.5125,101.5595,48604.0
2022-10-19 13:20:00,108.02,108.4,107.98,108.25,51807.0,101.5595,101.9168,101.5219,101.7758,51807.0
2022-10-19 13:30:00,108.28,108.63,108.08,108.29,68563.0,101.804,102.1331,101.6159,101.8134,68563.0
2022-10-19 13:40:00,108.33,109.31,108.3,109.31,74351.0,101.851,102.7724,101.8228,102.7724,74351.0
2022-10-19 13:50:00,109.31,109.31,108.71,108.76,49181.0,102.7724,102.7724,102.2083,102.2553,49181.0
2022-10-19 14:00:00,108.71,108.9,108.63,108.75,47547.0,102.2083,102.3869,102.1331,102.2459,47547.0
2022-10-19 14:10:00,108.73,108.93,108.67,108.76,43127.0,102.2271,102.4151,102.1707,102.2553,43127.0
2022-10-19 14:20:00,108.7,108.79,108.35,108.39,56354.0,102.1989,102.2835,101.8698,101.9074,56354.0
2022-10-19 14:30:00,108.37,108.62,108.31,108.5,50282.0,101.8886,102.1236,101.8322,102.0108,50282.0
2022-10-19 14:40:00,108.51,108.55,108.24,108.43,75671.0,102.0202,102.0578,101.7664,101.945,75671.0
2022-10-19 14:50:00,108.42,109.03,108.38,109.03,354650.0,101.9356,102.5091,101.898,102.5091,354650.0
2022-10-19 15:00:00,109.03,109.44,109.03,109.23,113078.0,102.5091,102.8946,102.5091,102.6972,113078.0
2022-10-19 15:10:00,109.27,109.65,109.15,109.63,32189.0,102.7348,103.092,102.622,103.0732,32189.0
2022-10-19 15:20:00,109.66,109.67,109.15,109.17,38518.0,103.1014,103.1109,102.622,102.6408,38518.0
2022-10-19 15:30:00,109.17,109.2,108.64,108.64,67580.0,102.6408,102.669,102.1425,102.1425,67580.0
2022-10-19 15:40:00,108.64,108.98,108.39,108.68,105446.0,102.1425,102.4621,101.9074,102.1801,105446.0
2022-10-19 15:50:00,108.66,108.96,108.47,108.94,215058.0,102.1613,102.4433,101.9826,102.4245,215058.0
2022-10-20 09:30:00,109.59,109.87,109.08,109.08,58021.0,103.0356,103.2989,102.5561,102.5561,58021.0
2022-10-20 09:40:00,109.22,109.89,109.21,109.67,29374.0,102.6878,103.3177,102.6784,103.1109,29374.0
2022-10-20 09:50:00,109.69,110.5,109.63,110.06,48755.0,103.1297,103.8912,103.0732,103.4775,48755.0
2022-10-20 10:00:00,110.06,110.7,109.83,110.39,31943.0,103.4775,104.0792,103.2613,103.7878,31943.0
2022-10-20 10:10:00,110.44,110.72,110.3,110.7,21163.0,103.8348,104.0981,103.7032,104.0792,21163.0
2022-10-20 10:20:00,110.6,110.98,110.6,110.96,48357.0,103.9852,104.3425,103.9852,104.3237,48357.0
2022-10-20 10:30:00,110.92,110.99,110.72,110.95,18538.0,104.2861,104.3519,104.0981,104.3143,18538.0
2022-10-20 10:40:00,110.95,111.2,110.87,111.2,28262.0,104.3143,104.5493,104.2391,104.5493,28262.0
2022-10-20 10:50:00,111.09,111.14,110.65,111.01,33350.0,104.4459,104.4929,104.0322,104.3707,33350.0
2022-10-20 11:00:00,111.05,111.61,111.04,111.59,44951.0,104.4083,104.9348,104.3989,104.916,44951.0
2022-10-20 11:10:00,111.57,111.6,111.21,111.23,25480.0,104.8972,104.9254,104.5587,104.5776,25480.0
2022-10-20 11:20:00,111.21,111.26,110.9,111.0,47119.0,104.5587,104.6058,104.2673,104.3613,47119.0
2022-10-20 11:30:00,111.03,111.15,110.78,111.02,30799.0,104.3895,104.5023,104.1545,104.3801,30799.0
2022-10-20 11:40:00,111.0,111.01,110.7,110.82,49863.0,104.3613,104.3707,104.0792,104.1921,49863.0
2022-10-20 11:50:00,110.8,110.83,110.07,110.09,65771.0,104.1733,104.2015,103.4869,103.5057,65771.0
2022-10-20 12:00:00,110.17,110.24,109.72,109.77,41555.0,103.5809,103.6468,103.1579,103.2049,41555.0
2022-10-20 12:10:00,109.71,109.88,109.5,109.83,18560.0,103.1485,103.3083,102.951,103.2613,18560.0
2022-10-20 12:20:00,109.81,109.85,109.44,109.49,13452.0,103.2425,103.2801,102.8946,102.9416,13452.0
2022-10-20 12:30:00,109.47,109.63,109.38,109.48,66270.0,102.9228,103.0732,102.8382,102.9322,66270.0
2022-10-20 12:40:00,109.49,109.93,109.49,109.84,20575.0,102.9416,103.3553,102.9416,103.2707,20575.0
2022-10-20 12:50:00,109.84,110.0,109.66,109.84,8951.0,103.2707,103.4211,103.1014,103.2707,8951.0
2022-10-20 13:00:00,109.83,109.97,109.35,109.36,15833.0,103.2613,103.3929,102.81,102.8194,15833.0
2022-10-20 13:10:00,109.38,109.62,109.32,109.48,9430.0,102.8382,103.0638,102.7818,102.9322,9430.0
2022-10-20 13:20:00,109.42,109.57,109.22,109.48,16027.0,102.8758,103.0168,102.6878,102.9322,16027.0
2022-10-20 13:30:00,109.48,109.66,109.33,109.51,16698.0,102.9322,103.1014,102.7912,102.9604,16698.0
2022-10-20 13:40:00,109.47,109.5,109.04,109.09,22783.0,102.9228,102.951,102.5185,102.5655,22783.0
2022-10-20 13:50:00,109.07,109.36,108.94,109.36,13456.0,102.5467,102.8194,102.4245,102.8194,13456.0
2022-10-20 14:00:00,109.33,109.34,109.02,109.1,9940.0,102.7912,102.8006,102.4997,102.5749,9940.0
2022-10-20 14:10:00,109.13,109.19,109.03,109.03,8957.0,102.6031,102.6596,102.5091,102.5091,8957.0
2022-10-20 14:20:00,109.0,109.0,108.6,108.66,26970.0,102.4809,102.4809,102.1048,102.1613,26970.0
2022-10-20 14:30:00,108.62,108.95,108.61,108.89,10290.0,102.1236,102.4339,102.1142,102.3775,10290.0
2022-10-20 14:40:00,108.85,109.04,108.8,108.96,14544.0,102.3399,102.5185,102.2929,102.4433,14544.0
2022-10-20 14:50:00,108.94,109.46,108.87,109.37,18399.0,102.4245,102.9134,102.3587,102.8288,18399.0
2022-10-20 15:00:00,109.4,109.76,109.39,109.68,23587.0,102.857,103.1955,102.8476,103.1203,23587.0
2022-10-20 15:10:00,109.71,109.75,109.47,109.47,38883.0,103.1485,103.1861,102.9228,102.9228,38883.0
2022-10-20 15:20:00,109.51,109.53,109.3,109.53,16615.0,102.9604,102.9792,102.763,102.9792,16615.0
2022-10-20 15:30:00,109.51,109.51,108.94,109.14,31987.0,102.9604,102.9604,102.4245,102.6125,31987.0
2022-10-20 15:40:00,109.14,109.42,108.99,109.42,29437.0,102.6125,102.8758,102.4715,102.8758,29437.0
2022-10-20 15:50:00,109.41,109.67,109.27,109.3,123544.0,102.8664,103.1109,102.7348,102.763,123544.0
2022-10-21 09:30:00,109.82,110.0,109.08,109.78,212906.0,103.2519,103.4211,102.5561,103.2143,212906.0
2022-10-21 09:40:00,109.83,110.82,109.42,110.54,25064.0,103.2613,104.1921,102.8758,103.9288,25064.0
2022-10-21 09:50:00,110.53,110.78,110.2,110.37,25102.0,103.9194,104.1545,103.6092,103.769,25102.0
2022-10-21 10:00:00,110.37,110.85,110.25,110.72,29971.0,103.769,104.2203,103.6562,104.0981,29971.0
2022-10-21 10:10:00,110.76,110.98,110.42,110.43,25943.0,104.1357,104.3425,103.816,103.8254,25943.0
2022-10-21 10:20:00,110.36,110.59,109.74,109.75,27824.0,103.7596,103.9758,103.1767,103.1861,27824.0
2022-10-21 10:30:00,109.83,109.94,108.82,109.08,129420.0,103.2613,103.3647,102.3117,102.5561,129420.0
2022-10-21 10:40:00,109.13,109.19,108.26,109.07,140622.0,102.6031,102.6596,101.7852,102.5467,140622.0
2022-10-21 10:50:00,109.06,109.18,108.56,108.63,102331.0,102.5373,102.6502,102.0672,102.1331,102331.0
2022-10-21 11:00:00,108.57,108.58,107.73,108.23,144337.0,102.0766,102.086,101.2869,101.757,144337.0
2022-10-21 11:10:00,108.22,108.8,108.21,108.55,31068.0,101.7476,102.2929,101.7382,102.0578,31068.0
2022-10-21 11:20:00,108.54,109.04,108.36,108.93,41823.0,102.0484,102.5185,101.8792,102.4151,41823.0
2022-10-21 11:30:00,108.95,109.26,108.89,109.04,29793.0,102.4339,102.7254,102.3775,102.5185,29793.0
2022-10-21 11:40:00,109.04,109.77,109.04,109.77,19934.0,102.5185,103.2049,102.5185,103.2049,19934.0
2022-10-21 11:50:00,109.78,109.94,109.64,109.91,11327.0,103.2143,103.3647,103.0826,103.3365,11327.0
2022-10-21 12:00:00,109.9,110.05,109.69,109.74,16710.0,103.3271,103.4681,103.1297,103.1767,16710.0
2022-10-21 12:10:00,109.73,109.97,109.63,109.82,12403.0,103.1673,103.3929,103.0732,103.2519,12403.0
2022-10-21 12:20:00,109.78,110.15,109.63,109.87,14727.0,103.2143,103.5621,103.0732,103.2989,14727.0
2022-10-21 12:30:00,109.91,110.46,109.9,110.35,26628.0,103.3365,103.8536,103.3271,103.7502,26628.0
2022-10-21 12:40:00,110.33,110.55,110.33,110.42,10308.0,103.7314,103.9382,103.7314,103.816,10308.0
2022-10-21 12:50:00,110.46,110.57,110.29,110.33,16945.0,103.8536,103.957,103.6938,103.7314,16945.0
2022-10-21 13:00:00,110.34,110.55,110.34,110.45,13501.0,103.7408,103.9382,103.7408,103.8442,13501.0
2022-10-21 13:10:00,110.44,110.53,110.35,110.52,20551.0,103.8348,103.9194,103.7502,103.91,20551.0
2022-10-21 13:20:00,110.52,110.66,110.41,110.57,24107.0,103.91,104.0416,103.8066,103.957,24107.0
2022-10-21 13:30:00,110.57,110.66,110.19,110.27,11735.0,103.957,104.0416,103.5998,103.675,11735.0
2022-10-21 13:40:00,110.28,110.65,110.27,110.62,21231.0,103.6844,104.0322,103.675,104.004,21231.0
2022-10-21 13:50:00,110.66,110.92,110.65,110.9,89299.0,104.0416,104.2861,104.0322,104.2673,89299.0
2022-10-21 14:00:00,110.92,111.02,110.85,111.02,52227.0,104.2861,104.3801,104.2203,104.3801,52227.0
2022-10-21 14:10:00,111.0,111.23,110.76,110.87,64517.0,104.3613,104.5776,104.1357,104.2391,64517.0
2022-10-21 14:20:00,110.9,111.13,110.89,111.11,17413.0,104.2673,104.4835,104.2579,104.4647,17413.0
2022-10-21 14:30:00,111.11,111.42,111.1,111.3,69450.0,104.4647,104.7562,104.4553,104.6434,69450.0
2022-10-21 14:40:00,111.32,111.32,111.11,111.23,30996.0,104.6622,104.6622,104.4647,104.5776,30996.0
2022-10-21 14:50:00,111.22,111.23,110.89,111.12,35769.0,104.5681,104.5776,104.2579,104.4741,35769.0
2022-10-21 15:00:00,111.13,111.41,111.09,111.37,24222.0,104.4835,104.7468,104.4459,104.7092,24222.0
2022-10-21 15:10:00,111.37,111.51,111.27,111.42,35545.0,104.7092,104.8408,104.6152,104.7562,35545.0
2022-10-21 15:20:00,111.48,111.62,111.42,111.58,23947.0,104.8126,104.9442,104.7562,104.9066,23947.0
2022-10-21 15:30:00,111.54,111.54,111.13,111.3,51677.0,104.869,104.869,104.4835,104.6434,51677.0
2022-10-21 15:40:00,111.3,111.44,111.25,111.31,75643.0,104.6434,104.775,104.5964,104.6528,75643.0
2022-10-21 15:50:00,111.33,111.4,111.19,111.38,255421.0,104.6716,104.7374,104.5399,104.7186,255421.0
2022-10-24 09:30:00,111.53,112.18,110.36,111.97,98954.0,104.8596,105.4707,103.7596,105.2733,98954.0
2022-10-24 09:40:00,111.92,112.3,111.24,111.64,30416.0,105.2263,105.5836,104.587,104.963,30416.0
2022-10-24 09:50:00,111.59,112.28,111.39,112.19,20281.0,104.916,105.5648,104.728,105.4801,20281.0
2022-10-24 10:00:00,112.1,112.1,111.34,111.34,28537.0,105.3955,105.3955,104.681,104.681,28537.0
2022-10-24 10:10:00,111.34,111.93,111.33,111.49,23544.0,104.681,105.2357,104.6716,104.822,23544.0
2022-10-24 10:20:00,111.51,111.51,110.75,111.2,38136.0,104.8408,104.8408,104.1263,104.5493,38136.0
2022-10-24 10:30:00,111.17,112.11,111.05,111.79,42537.0,104.5211,105.4049,104.4083,105.1041,42537.0
2022-10-24 10:40:00,111.82,111.85,110.61,110.78,31309.0,105.1323,105.1605,103.9946,104.1545,31309.0
2022-10-24 10:50:00,110.73,111.44,110.73,111.11,44633.0,104.1075,104.775,104.1075,104.4647,44633.0
2022-10-24 11:00:00,111.14,111.17,110.56,110.7,42504.0,104.4929,104.5211,103.9476,104.0792,42504.0
2022-10-24 11:10:00,110.7,110.87,110.32,110.44,40433.0,104.0792,104.2391,103.722,103.8348,40433.0
2022-10-24 11:20:00,110.51,110.74,110.38,110.73,23100.0,103.9006,104.1169,103.7784,104.1075,23100.0
2022-10-24 11:30:00,110.68,110.71,110.35,110.64,21045.0,104.0604,104.0887,103.7502,104.0228,21045.0
2022-10-24 11:40:00,110.64,110.78,110.32,110.78,17011.0,104.0228,104.1545,103.722,104.1545,17011.0
2022-10-24 11:50:00,110.79,110.96,110.75,110.92,28264.0,104.1639,104.3237,104.1263,104.2861,28264.0
2022-10-24 12:00:00,110.86,111.11,110.81,110.99,22449.0,104.2297,104.4647,104.1827,104.3519,22449.0
2022-10-24 12:10:00,111.0,111.06,110.81,110.91,18488.0,104.3613,104.4177,104.1827,104.2767,18488.0
2022-10-24 12:20:00,110.88,111.08,110.81,111.03,25587.0,104.2485,104.4365,104.1827,104.3895,25587.0
2022-10-24 12:30:00,111.07,111.1,110.88,111.07,17054.0,104.4271,104.4553,104.2485,104.4271,17054.0
2022-10-24 12:40:00,111.04,111.37,110.93,111.37,28874.0,104.3989,104.7092,104.2955,104.7092,28874.0
2022-10-24 12:50:00,111.39,111.55,111.34,111.46,31162.0,104.728,104.8784,104.681,104.7938,31162.0
2022-10-24 13:00:00,111.42,111.42,111.08,111.34,33849.0,104.7562,104.7562,104.4365,104.681,33849.0
2022-10-24 13:10:00,111.31,111.43,111.21,111.36,42371.0,104.6528,104.7656,104.5587,104.6998,42371.0
2022-10-24 13:20:00,111.33,111.46,111.18,111.44,21206.0,104.6716,104.7938,104.5305,104.775,21206.0
2022-10-24 13:30:00,111.43,111.74,111.38,111.68,42428.0,104.7656,105.057,104.7186,105.0006,42428.0
2022-10-24 13:40:00,111.69,111.83,111.66,111.75,16713.0,105.01,105.1417,104.9818,105.0664,16713.0
2022-10-24 13:50:00,111.75,111.85,111.67,111.82,27751.0,105.0664,105.1605,104.9912,105.1323,27751.0
2022-10-24 14:00:00,111.8,112.0,111.74,111.75,22380.0,105.1135,105.3015,105.057,105.0664,22380.0
2022-10-24 14:10:00,111.75,111.77,111.56,111.56,18052.0,105.0664,105.0853,104.8878,104.8878,18052.0
2022-10-24 14:20:00,111.57,111.59,111.36,111.4,19383.0,104.8972,104.916,104.6998,104.7374,19383.0
2022-10-24 14:30:00,111.42,111.5,111.35,111.4,15557.0,104.7562,104.8314,104.6904,104.7374,15557.0
2022-10-24 14:40:00,111.38,111.69,111.31,111.67,44279.0,104.7186,105.01,104.6528,104.9912,44279.0
2022-10-24 14:50:00,111.64,111.94,111.64,111.89,35533.0,104.963,105.2451,104.963,105.1981,35533.0
2022-10-24 15:00:00,111.92,111.94,111.63,111.68,30762.0,105.2263,105.2451,104.9536,105.0006,30762.0
2022-10-24 15:10:00,111.7,112.1,111.7,112.02,56576.0,105.0194,105.3955,105.0194,105.3203,56576.0
2022-10-24 15:20:00,112.02,112.16,111.9,112.02,44114.0,105.3203,105.4519,105.2075,105.3203,44114.0
2022-10-24 15:30:00,112.05,112.1,111.84,112.09,41392.0,105.3485,105.3955,105.1511,105.3861,41392.0
2022-10-24 15:40:00,112.07,112.07,111.44,111.46,67971.0,105.3673,105.3673,104.775,104.7938,67971.0
2022-10-24 15:50:00,111.46,111.58,111.27,111.48,245195.0,104.7938,104.9066,104.6152,104.8126,245195.0
2022-10-25 09:30:00,110.74,110.97,109.63,110.29,92170.0,104.1169,104.3331,103.0732,103.6938,92170.0
2022-10-25 09:40:00,110.33,111.19,110.13,110.93,50542.0,103.7314,104.5399,103.5433,104.2955,50542.0
2022-10-25 09:50:00,110.84,111.84,110.66,111.4,50043.0,104.2109,105.1511,104.0416,104.7374,50043.0
2022-10-25 10:00:00,111.47,111.74,110.8,111.29,126269.0,104.8032,105.057,104.1733,104.634,126269.0
2022-10-25 10:10:00,111.33,111.56,110.99,111.42,174862.0,104.6716,104.8878,104.3519,104.7562,174862.0
2022-10-25 10:20:00,111.44,111.72,111.1,111.7,25721.0,104.775,105.0382,104.4553,105.0194,25721.0
2022-10-25 10:30:00,111.67,111.72,111.0,111.12,61747.0,104.9912,105.0382,104.3613,104.4741,61747.0
2022-10-25 10:40:00,111.17,111.36,110.97,111.01,25696.0,104.5211,104.6998,104.3331,104.3707,25696.0
2022-10-25 10:50:00,111.03,111.09,110.69,110.78,18535.0,104.3895,104.4459,104.0698,104.1545,18535.0
2022-10-25 11:00:00,110.8,111.14,110.8,111.11,22044.0,104.1733,104.4929,104.1733,104.4647,22044.0
2022-10-25 11:10:00,111.13,111.14,110.88,110.93,14358.0,104.4835,104.4929,104.2485,104.2955,14358.0
2022-10-25 11:20:00,110.9,110.98,110.61,110.65,19454.0,104.2673,104.3425,103.9946,104.0322,19454.0
2022-10-25 11:30:00,110.65,110.88,110.61,110.77,13332.0,104.0322,104.2485,103.9946,104.1451,13332.0
2022-10-25 11:40:00,110.73,110.97,110.68,110.91,13067.0,104.1075,104.3331,104.0604,104.2767,13067.0
2022-10-25 11:50:00,110.88,110.88,110.66,110.77,10903.0,104.2485,104.2485,104.0416,104.1451,10903.0
2022-10-25 12:00:00,110.79,110.88,110.59,110.63,28135.0,104.1639,104.2485,103.9758,104.0134,28135.0
2022-10-25 12:10:00,110.67,110.86,110.57,110.61,14983.0,104.051,104.2297,103.957,103.9946,14983.0
2022-10-25 12:20:00,110.58,110.71,110.32,110.45,20383.0,103.9664,104.0887,103.722,103.8442,20383.0
2022-10-25 12:30:00,110.45,110.65,110.37,110.48,34305.0,103.8442,104.0322,103.769,103.8724,34305.0
2022-10-25 12:40:00,110.5,110.78,110.42,110.54,27771.0,103.8912,104.1545,103.816,103.9288,27771.0
2022-10-25 12:50:00,110.52,110.97,110.52,110.83,32596.0,103.91,104.3331,103.91,104.2015,32596.0
2022-10-25 13:00:00,110.83,110.91,110.6,110.64,28807.0,104.2015,104.2767,103.9852,104.0228,28807.0
2022-10-25 13:10:00,110.67,110.69,110.42,110.59,29101.0,104.051,104.0698,103.816,103.9758,29101.0
2022-10-25 13:20:00,110.59,110.62,110.39,110.57,11668.0,103.9758,104.004,103.7878,103.957,11668.0
2022-10-25 13:30:00,110.56,110.67,110.49,110.51,16408.0,103.9476,104.051,103.8818,103.9006,16408.0
2022-10-25 13:40:00,110.53,110.61,110.46,110.59,40426.0,103.9194,103.9946,103.8536,103.9758,40426.0
2022-10-25 13:50:00,110.6,110.62,110.45,110.56,23287.0,103.9852,104.004,103.8442,103.9476,23287.0
2022-10-25 14:00:00,110.56,110.65,110.55,110.6,29148.0,103.9476,104.0322,103.9382,103.9852,29148.0
2022-10-25 14:10:00,110.59,110.76,110.42,110.56,33591.0,103.9758,104.1357,103.816,103.9476,33591.0
2022-10-25 14:20:00,110.54,110.64,110.5,110.62,25647.0,103.9288,104.0228,103.8912,104.004,25647.0
2022-10-25 14:30:00,110.63,110.74,110.55,110.6,23188.0,104.0134,104.1169,103.9382,103.9852,23188.0
2022-10-25 14:40:00,110.58,110.78,110.57,110.71,44231.0,103.9664,104.1545,103.957,104.0887,44231.0
2022-10-25 14:50:00,110.71,110.71,110.56,110.63,61549.0,104.0887,104.0887,103.9476,104.0134,61549.0
2022-10-25 15:00:00,110.62,110.98,110.6,110.9,66458.0,104.004,104.3425,103.9852,104.2673,66458.0
2022-10-25 15:10:00,110.87,111.13,110.8,111.0,67251.0,104.2391,104.4835,104.1733,104.3613,67251.0
2022-10-25 15:20:00,111.01,111.2,110.97,111.15,86105.0,104.3707,104.5493,104.3331,104.5023,86105.0
2022-10-25 15:30:00,111.18,111.27,110.97,111.26,100410.0,104.5305,104.6152,104.3331,104.6058,100410.0
2022-10-25 15:40:00,111.26,111.42,111.0,111.42,153193.0,104.6058,104.7562,104.3613,104.7562,153193.0
2022-10-25 15:50:00,111.43,111.56,111.33,111.44,165077.0,104.7656,104.8878,104.6716,104.775,165077.0
2022-10-26 09:30:00,112.11,112.57,111.19,111.39,98507.0,105.4049,105.8374,104.5399,104.728,98507.0
2022-10-26 09:40:00,111.35,111.35,110.52,110.7,23791.0,104.6904,104.6904,103.91,104.0792,23791.0
2022-10-26 09:50:00,110.73,111.08,110.62,110.74,34351.0,104.1075,104.4365,104.004,104.1169,34351.0
2022-10-26 10:00:00,110.78,111.56,110.49,111.51,72649.0,104.1545,104.8878,103.8818,104.8408,72649.0
2022-10-26 10:10:00,111.54,112.26,111.36,112.22,33422.0,104.869,105.5459,104.6998,105.5083,33422.0
2022-10-26 10:20:00,112.13,112.55,112.1,112.33,51135.0,105.4237,105.8186,105.3955,105.6118,51135.0
2022-10-26 10:30:00,112.27,112.89,112.14,112.74,37739.0,105.5553,106.1383,105.4331,105.9972,37739.0
2022-10-26 10:40:00,112.79,113.1,112.74,113.0,52745.0,106.0442,106.3357,105.9972,106.2417,52745.0
2022-10-26 10:50:00,112.97,113.18,112.68,112.76,18459.0,106.2135,106.4109,105.9408,106.016,18459.0
2022-10-26 11:00:00,112.77,113.06,112.69,113.03,40687.0,106.0254,106.2981,105.9502,106.2699,40687.0
2022-10-26 11:10:00,113.03,113.23,112.94,113.18,34239.0,106.2699,106.4579,106.1853,106.4109,34239.0
2022-10-26 11:20:00,113.21,113.51,113.2,113.37,30516.0,106.4391,106.7212,106.4297,106.5896,30516.0
2022-10-26 11:30:00,113.34,113.54,113.23,113.29,20891.0,106.5614,106.7494,106.4579,106.5143,20891.0
2022-10-26 11:40:00,113.28,113.51,113.26,113.49,17553.0,106.5049,106.7212,106.4861,106.7024,17553.0
2022-10-26 11:50:00,113.56,113.61,113.41,113.5,17065.0,106.7682,106.8152,106.6272,106.7118,17065.0
2022-10-26 12:00:00,113.51,113.66,113.29,113.38,48055.0,106.7212,106.8622,106.5143,106.599,48055.0
2022-10-26 12:10:00,113.35,113.58,113.35,113.53,18005.0,106.5708,106.787,106.5708,106.74,18005.0
2022-10-26 12:20:00,113.54,113.67,113.41,113.51,24902.0,106.7494,106.8716,106.6272,106.7212,24902.0
2022-10-26 12:30:00,113.5,113.83,113.5,113.76,14692.0,106.7118,107.022,106.7118,106.9562,14692.0
2022-10-26 12:40:00,113.77,113.95,113.65,113.67,24141.0,106.9656,107.1349,106.8528,106.8716,24141.0
2022-10-26 12:50:00,113.64,113.78,113.34,113.57,24360.0,106.8434,106.975,106.5614,106.7776,24360.0
2022-10-26 13:00:00,113.57,113.99,113.4,113.86,38646.0,106.7776,107.1725,106.6178,107.0503,38646.0
2022-10-26 13:10:00,113.88,114.14,113.71,114.03,74842.0,107.0691,107.3135,106.9092,107.2101,74842.0
2022-10-26 13:20:00,114.06,114.16,113.55,113.56,29276.0,107.2383,107.3323,106.7588,106.7682,29276.0
2022-10-26 13:30:00,113.59,113.67,113.09,113.39,87837.0,106.7964,106.8716,106.3263,106.6084,87837.0
2022-10-26 13:40:00,113.34,113.46,113.23,113.39,16903.0,106.5614,106.6742,106.4579,106.6084,16903.0
2022-10-26 13:50:00,113.41,113.76,113.34,113.63,28572.0,106.6272,106.9562,106.5614,106.834,28572.0
2022-10-26 14:00:00,113.6,113.85,113.56,113.83,15799.0,106.8058,107.0409,106.7682,107.022,15799.0
2022-10-26 14:10:00,113.8,113.88,113.66,113.66,19088.0,106.9938,107.0691,106.8622,106.8622,19088.0
2022-10-26 14:20:00,113.63,113.75,113.56,113.75,22163.0,106.834,106.9468,106.7682,106.9468,22163.0
2022-10-26 14:30:00,113.72,113.85,113.69,113.72,17871.0,106.9186,107.0409,106.8904,106.9186,17871.0
2022-10-26 14:40:00,113.71,113.74,113.4,113.48,24353.0,106.9092,106.9374,106.6178,106.693,24353.0
2022-10-26 14:50:00,113.46,113.6,113.42,113.54,16616.0,106.6742,106.8058,106.6366,106.7494,16616.0
2022-10-26 15:00:00,113.52,113.52,113.14,113.47,22490.0,106.7306,106.7306,106.3733,106.6836,22490.0
2022-10-26 15:10:00,113.49,113.59,113.39,113.57,21681.0,106.7024,106.7964,106.6084,106.7776,21681.0
2022-10-26 15:20:00,113.53,113.57,113.25,113.31,32036.0,106.74,106.7776,106.4767,106.5331,32036.0
2022-10-26 15:30:00,113.33,113.46,113.24,113.33,33513.0,106.552,106.6742,106.4673,106.552,33513.0
2022-10-26 15:40:00,113.33,113.64,113.29,113.48,64036.0,106.552,106.8434,106.5143,106.693,64036.0
2022-10-26 15:50:00,113.5,113.54,113.05,113.15,206698.0,106.7118,106.7494,106.2887,106.3827,206698.0
2022-10-27 09:30:00,114.58,115.45,114.27,115.17,123373.0,107.7272,108.5452,107.4357,108.2819,123373.0
2022-10-27 09:40:00,115.25,115.42,114.31,114.45,17918.0,108.3571,108.517,107.4733,107.605,17918.0
2022-10-27 09:50:00,114.48,114.88,114.12,114.74,22515.0,107.6332,108.0093,107.2947,107.8776,22515.0
2022-10-27 10:00:00,114.76,115.55,114.64,115.18,46373.0,107.8964,108.6392,107.7836,108.2913,46373.0
2022-10-27 10:10:00,115.19,115.72,115.04,115.25,46979.0,108.3007,108.799,108.1597,108.3571,46979.0
2022-10-27 10:20:00,115.28,115.63,114.72,115.46,24284.0,108.3853,108.7144,107.8588,108.5546,24284.0
2022-10-27 10:30:00,115.41,115.6,115.07,115.09,14058.0,108.5076,108.6862,108.1879,108.2067,14058.0
2022-10-27 10:40:00,115.0,115.31,114.91,115.22,26759.0,108.1221,108.4135,108.0375,108.3289,26759.0
2022-10-27 10:50:00,115.17,115.62,115.16,115.2,31909.0,108.2819,108.705,108.2725,108.3101,31909.0
2022-10-27 11:00:00,115.16,115.34,115.06,115.3,29244.0,108.2725,108.4417,108.1785,108.4041,29244.0
2022-10-27 11:10:00,115.34,115.44,114.77,114.82,23393.0,108.4417,108.5358,107.9058,107.9528,23393.0
2022-10-27 11:20:00,114.82,115.17,114.64,115.17,27258.0,107.9528,108.2819,107.7836,108.2819,27258.0
2022-10-27 11:30:00,115.12,115.17,114.38,114.43,55268.0,108.2349,108.2819,107.5392,107.5862,55268.0
2022-10-27 11:40:00,114.43,114.47,114.11,114.16,31520.0,107.5862,107.6238,107.2853,107.3323,31520.0
2022-10-27 11:50:00,114.21,114.8,114.18,114.64,40858.0,107.3793,107.934,107.3511,107.7836,40858.0
2022-10-27 12:00:00,114.61,115.19,114.53,115.11,30915.0,107.7554,108.3007,107.6802,108.2255,30915.0
2022-10-27 12:10:00,115.09,115.09,114.67,114.67,18718.0,108.2067,108.2067,107.8118,107.8118,18718.0
2022-10-27 12:20:00,114.65,114.69,113.96,113.96,13871.0,107.793,107.8306,107.1443,107.1443,13871.0
2022-10-27 12:30:00,113.97,114.25,113.96,114.19,9494.0,107.1537,107.4169,107.1443,107.3605,9494.0
2022-10-27 12:40:00,114.18,114.37,114.18,114.33,9810.0,107.3511,107.5298,107.3511,107.4921,9810.0
2022-10-27 12:50:00,114.29,114.65,114.29,114.64,16324.0,107.4545,107.793,107.4545,107.7836,16324.0
2022-10-27 13:00:00,114.64,114.87,114.43,114.85,20313.0,107.7836,107.9998,107.5862,107.981,20313.0
2022-10-27 13:10:00,114.84,114.86,114.51,114.72,20910.0,107.9716,107.9904,107.6614,107.8588,20910.0
2022-10-27 13:20:00,114.69,114.85,114.54,114.56,22696.0,107.8306,107.981,107.6896,107.7084,22696.0
2022-10-27 13:30:00,114.56,114.9,114.55,114.64,31555.0,107.7084,108.0281,107.699,107.7836,31555.0
2022-10-27 13:40:00,114.57,114.67,114.42,114.53,15556.0,107.7178,107.8118,107.5768,107.6802,15556.0
2022-10-27 13:50:00,114.53,114.53,114.33,114.34,15807.0,107.6802,107.6802,107.4921,107.5015,15807.0
2022-10-27 14:00:00,114.33,114.38,114.1,114.16,16092.0,107.4921,107.5392,107.2759,107.3323,16092.0
2022-10-27 14:10:00,114.17,114.54,114.16,114.54,15837.0,107.3417,107.6896,107.3323,107.6896,15837.0
2022-10-27 14:20:00,114.58,114.59,114.31,114.33,16669.0,107.7272,107.7366,107.4733,107.4921,16669.0
2022-10-27 14:30:00,114.32,114.36,114.11,114.16,16336.0,107.4827,107.5204,107.2853,107.3323,16336.0
2022-10-27 14:40:00,114.12,114.2,113.99,114.04,15792.0,107.2947,107.3699,107.1725,107.2195,15792.0
2022-10-27 14:50:00,114.03,114.04,113.84,113.87,29492.0,107.2101,107.2195,107.0315,107.0597,29492.0
2022-10-27 15:00:00,113.89,114.09,113.43,113.49,24701.0,107.0785,107.2665,106.646,106.7024,24701.0
2022-10-27 15:10:00,113.51,113.74,113.37,113.74,41800.0,106.7212,106.9374,106.5896,106.9374,41800.0
2022-10-27 15:20:00,113.76,113.84,113.58,113.73,18116.0,106.9562,107.0315,106.787,106.928,18116.0
2022-10-27 15:30:00,113.72,113.98,113.63,113.87,39121.0,106.9186,107.1631,106.834,107.0597,39121.0
2022-10-27 15:40:00,113.88,114.15,113.76,113.9,56650.0,107.0691,107.3229,106.9562,107.0879,56650.0
2022-10-27 15:50:00,113.96,113.96,113.59,113.75,192948.0,107.1443,107.1443,106.7964,106.9468,192948.0
2022-10-28 09:30:00,114.6,114.81,114.12,114.45,52395.0,107.746,107.9434,107.2947,107.605,52395.0
2022-10-28 09:40:00,114.39,114.49,113.67,114.31,24949.0,107.5486,107.6426,106.8716,107.4733,24949.0
2022-10-28 09:50:00,114.26,114.89,113.98,114.08,24768.0,107.4263,108.0187,107.1631,107.2571,24768.0
2022-10-28 10:00:00,114.08,114.26,113.21,113.39,53233.0,107.2571,107.4263,106.4391,106.6084,53233.0
2022-10-28 10:10:00,113.24,113.76,113.14,113.53,71185.0,106.4673,106.9562,106.3733,106.74,71185.0
2022-10-28 10:20:00,113.54,113.77,113.28,113.77,32055.0,106.7494,106.9656,106.5049,106.9656,32055.0
2022-10-28 10:30:00,113.77,113.81,112.46,112.57,88970.0,106.9656,107.0032,105.734,105.8374,88970.0
2022-10-28 10:40:00,112.56,113.2,112.34,113.2,31538.0,105.828,106.4297,105.6212,106.4297,31538.0
2022-10-28 10:50:00,113.23,113.68,113.18,113.67,27475.0,106.4579,106.881,106.4109,106.8716,27475.0
2022-10-28 11:00:00,113.72,113.73,113.4,113.51,34946.0,106.9186,106.928,106.6178,106.7212,34946.0
2022-10-28 11:10:00,113.49,113.75,113.38,113.74,21470.0,106.7024,106.9468,106.599,106.9374,21470.0
2022-10-28 11:20:00,113.72,113.73,113.22,113.49,45774.0,106.9186,106.928,106.4485,106.7024,45774.0
2022-10-28 11:30:00,113.46,113.67,113.41,113.59,22233.0,106.6742,106.8716,106.6272,106.7964,22233.0
2022-10-28 11:40:00,113.59,113.72,113.4,113.69,21761.0,106.7964,106.9186,106.6178,106.8904,21761.0
2022-10-28 11:50:00,113.69,113.93,113.63,113.77,16798.0,106.8904,107.1161,106.834,106.9656,16798.0
2022-10-28 12:00:00,113.77,113.81,113.28,113.35,22866.0,106.9656,107.0032,106.5049,106.5708,22866.0
2022-10-28 12:10:00,113.38,113.81,113.34,113.59,11291.0,106.599,107.0032,106.5614,106.7964,11291.0
2022-10-28 12:20:00,113.55,113.84,113.5,113.82,13293.0,106.7588,107.0315,106.7118,107.0126,13293.0
2022-10-28 12:30:00,113.77,113.77,113.53,113.63,17166.0,106.9656,106.9656,106.74,106.834,17166.0
2022-10-28 12:40:00,113.64,113.83,113.54,113.77,14586.0,106.8434,107.022,106.7494,106.9656,14586.0
2022-10-28 12:50:00,113.77,113.81,113.49,113.53,13460.0,106.9656,107.0032,106.7024,106.74,13460.0
2022-10-28 13:00:00,113.54,113.68,113.48,113.62,11879.0,106.7494,106.881,106.693,106.8246,11879.0
2022-10-28 13:10:00,113.5,113.58,113.42,113.51,13739.0,106.7118,106.787,106.6366,106.7212,13739.0
2022-10-28 13:20:00,113.49,113.61,113.42,113.42,26025.0,106.7024,106.8152,106.6366,106.6366,26025.0
2022-10-28 13:30:00,113.44,113.79,113.28,113.76,13207.0,106.6554,106.9844,106.5049,106.9562,13207.0
2022-10-28 13:40:00,113.79,113.93,113.64,113.9,23274.0,106.9844,107.1161,106.8434,107.0879,23274.0
2022-10-28 13:50:00,113.92,113.98,113.84,113.97,13894.0,107.1067,107.1631,107.0315,107.1537,13894.0
2022-10-28 14:00:00,113.98,114.1,113.68,113.72,22866.0,107.1631,107.2759,106.881,106.9186,22866.0
2022-10-28 14:10:00,113.72,113.98,113.7,113.93,10307.0,106.9186,107.1631,106.8998,107.1161,10307.0
2022-10-28 14:20:00,113.96,113.96,113.62,113.71,13098.0,107.1443,107.1443,106.8246,106.9092,13098.0
2022-10-28 14:30:00,113.72,114.04,113.71,114.04,14076.0,106.9186,107.2195,106.9092,107.2195,14076.0
2022-10-28 14:40:00,113.99,114.12,113.88,114.12,9182.0,107.1725,107.2947,107.0691,107.2947,9182.0
2022-10-28 14:50:00,114.11,114.17,114.02,114.11,19614.0,107.2853,107.3417,107.2007,107.2853,19614.0
2022-10-28 15:00:00,114.11,114.18,113.82,113.86,26508.0,107.2853,107.3511,107.0126,107.0503,26508.0
2022-10-28 15:10:00,113.89,113.96,113.56,113.58,20679.0,107.0785,107.1443,106.7682,106.787,20679.0
2022-10-28 15:20:00,113.56,113.65,113.49,113.51,71616.0,106.7682,106.8528,106.7024,106.7212,71616.0
2022-10-28 15:30:00,113.49,113.59,113.37,113.45,52599.0,106.7024,106.7964,106.5896,106.6648,52599.0
2022-10-28 15:40:00,113.45,113.66,113.41,113.45,76766.0,106.6648,106.8622,106.6272,106.6648,76766.0
2022-10-28 15:50:00,113.45,113.63,113.38,113.6,213265.0,106.6648,106.834,106.599,106.8058,213265.0
2022-10-31 09:30:00,112.22,113.25,112.02,113.16,95661.0,105.5083,106.4767,105.3203,106.3921,95661.0
2022-10-31 09:40:00,113.24,113.7,113.17,113.23,37094.0,106.4673,106.8998,106.4015,106.4579,37094.0
2022-10-31 09:50:00,113.21,113.93,113.2,113.31,24656.0,106.4391,107.1161,106.4297,106.5331,24656.0
2022-10-31 10:00:00,113.3,113.67,113.28,113.36,25171.0,106.5237,106.8716,106.5049,106.5802,25171.0
2022-10-31 10:10:00,113.38,114.36,113.26,113.9,27506.0,106.599,107.5204,106.4861,107.0879,27506.0
2022-10-31 10:20:00,113.97,114.16,113.81,113.85,18137.0,107.1537,107.3323,107.0032,107.0409,18137.0
2022-10-31 10:30:00,113.94,114.59,113.94,114.55,20162.0,107.1255,107.7366,107.1255,107.699,20162.0
2022-10-31 10:40:00,114.57,114.98,114.49,114.88,25703.0,107.7178,108.1033,107.6426,108.0093,25703.0
2022-10-31 10:50:00,114.89,115.12,114.65,114.83,58032.0,108.0187,108.2349,107.793,107.9622,58032.0
2022-10-31 11:00:00,114.81,114.81,114.38,114.7,21583.0,107.9434,107.9434,107.5392,107.84,21583.0
2022-10-31 11:10:00,114.73,114.82,114.03,114.05,18022.0,107.8682,107.9528,107.2101,107.2289,18022.0
2022-10-31 11:20:00,114.11,114.37,113.93,114.09,23852.0,107.2853,107.5298,107.1161,107.2665,23852.0
2022-10-31 11:30:00,113.95,114.06,113.68,113.75,17791.0,107.1349,107.2383,106.881,106.9468,17791.0
2022-10-31 11:40:00,113.75,114.11,113.74,113.98,20789.0,106.9468,107.2853,106.9374,107.1631,20789.0
2022-10-31 11:50:00,113.98,114.06,113.16,113.41,44338.0,107.1631,107.2383,106.3921,106.6272,44338.0
2022-10-31 12:00:00,113.55,113.64,112.72,112.79,70441.0,106.7588,106.8434,105.9784,106.0442,70441.0
2022-10-31 12:10:00,112.8,113.42,112.79,113.27,30320.0,106.0537,106.6366,106.0442,106.4955,30320.0
2022-10-31 12:20:00,113.23,113.24,112.69,112.97,46350.0,106.4579,106.4673,105.9502,106.2135,46350.0
2022-10-31 12:30:00,112.97,112.97,112.54,112.56,26633.0,106.2135,106.2135,105.8092,105.828,26633.0
2022-10-31 12:40:00,112.55,112.66,112.42,112.5,32216.0,105.8186,105.922,105.6964,105.7716,32216.0
2022-10-31 12:50:00,112.5,112.83,112.4,112.69,15560.0,105.7716,106.0819,105.6776,105.9502,15560.0
2022-10-31 13:00:00,112.77,113.08,112.71,113.08,14226.0,106.0254,106.3169,105.969,106.3169,14226.0
2022-10-31 13:10:00,113.02,113.29,112.89,113.24,15865.0,106.2605,106.5143,106.1383,106.4673,15865.0
2022-10-31 13:20:00,113.27,113.33,113.14,113.31,14473.0,106.4955,106.552,106.3733,106.5331,14473.0
2022-10-31 13:30:00,113.29,113.43,113.1,113.27,22488.0,106.5143,106.646,106.3357,106.4955,22488.0
2022-10-31 13:40:00,113.31,113.35,113.17,113.29,26159.0,106.5331,106.5708,106.4015,106.5143,26159.0
2022-10-31 13:50:00,113.32,113.4,113.12,113.4,25549.0,106.5426,106.6178,106.3545,106.6178,25549.0
2022-10-31 14:00:00,113.39,113.56,113.31,113.51,17719.0,106.6084,106.7682,106.5331,106.7212,17719.0
2022-10-31 14:10:00,113.49,113.78,113.34,113.76,21293.0,106.7024,106.975,106.5614,106.9562,21293.0
2022-10-31 14:20:00,113.77,114.03,113.76,113.86,30618.0,106.9656,107.2101,106.9562,107.0503,30618.0
2022-10-31 14:30:00,113.84,114.09,113.75,114.06,43228.0,107.0315,107.2665,106.9468,107.2383,43228.0
2022-10-31 14:40:00,114.08,114.11,113.96,114.05,25726.0,107.2571,107.2853,107.1443,107.2289,25726.0
2022-10-31 14:50:00,114.03,114.08,113.75,113.84,25544.0,107.2101,107.2571,106.9468,107.0315,25544.0
2022-10-31 15:00:00,113.87,113.88,113.59,113.67,33737.0,107.0597,107.0691,106.7964,106.8716,33737.0
2022-10-31 15:10:00,113.71,113.95,113.68,113.93,24271.0,106.9092,107.1349,106.881,107.1161,24271.0
2022-10-31 15:20:00,113.95,114.04,113.81,113.98,37531.0,107.1349,107.2195,107.0032,107.1631,37531.0
2022-10-31 15:30:00,113.99,114.21,113.84,114.11,54093.0,107.1725,107.3793,107.0315,107.2853,54093.0
2022-10-31 15:40:00,114.08,114.29,114.05,114.21,87828.0,107.2571,107.4545,107.2289,107.3793,87828.0
2022-10-31 15:50:00,114.21,114.21,113.58,113.68,232351.0,107.3793,107.3793,106.787,106.881,232351.0
2022-11-01 09:30:00,113.84,114.51,112.77,114.43,219109.0,107.0315,107.6614,106.0254,107.5862,219109.0
2022-11-01 09:40:00,114.38,115.11,113.58,114.37,93109.0,107.5392,108.2255,106.787,107.5298,93109.0
2022-11-01 09:50:00,114.38,115.17,114.32,114.77,66415.0,107.5392,108.2819,107.4827,107.9058,66415.0
2022-11-01 10:00:00,114.93,115.65,114.38,115.6,78598.0,108.0563,108.7332,107.5392,108.6862,78598.0
2022-11-01 10:10:00,115.59,116.45,115.48,116.3,125936.0,108.6768,109.4854,108.5734,109.3443,125936.0
2022-11-01 10:20:00,116.23,116.97,115.99,116.51,137226.0,109.2785,109.9743,109.0529,109.5418,137226.0
2022-11-01 10:30:00,116.51,116.85,115.96,115.96,92640.0,109.5418,109.8614,109.0247,109.0247,92640.0
2022-11-01 10:40:00,116.01,116.25,115.54,116.24,46598.0,109.0717,109.2973,108.6298,109.2879,46598.0
2022-11-01 10:50:00,116.25,116.36,114.85,115.3,104325.0,109.2973,109.4007,107.981,108.4041,104325.0
2022-11-01 11:00:00,115.33,115.66,115.01,115.45,31272.0,108.4323,108.7426,108.1315,108.5452,31272.0
2022-11-01 11:10:00,115.5,116.59,115.39,116.4,93497.0,108.5922,109.617,108.4887,109.4383,93497.0
2022-11-01 11:20:00,116.38,117.12,116.3,117.05,78377.0,109.4195,110.1153,109.3443,110.0495,78377.0
2022-11-01 11:30:00,117.05,117.44,116.96,117.05,69911.0,110.0495,110.4161,109.9648,110.0495,69911.0
2022-11-01 11:40:00,117.08,117.59,117.08,117.37,63453.0,110.0777,110.5572,110.0777,110.3503,63453.0
2022-11-01 11:50:00,117.31,117.66,117.13,117.56,59855.0,110.2939,110.623,110.1247,110.529,59855.0
2022-11-01 12:00:00,117.58,118.09,117.46,117.81,109951.0,110.5478,111.0273,110.4349,110.764,109951.0
2022-11-01 12:10:00,117.84,118.0,117.34,117.67,55876.0,110.7922,110.9426,110.3221,110.6324,55876.0
2022-11-01 12:20:00,117.64,118.13,117.47,117.94,50662.0,110.6042,111.0649,110.4443,110.8862,50662.0
2022-11-01 12:30:00,117.9,118.47,117.84,118.47,104422.0,110.8486,111.3845,110.7922,111.3845,104422.0
2022-11-01 12:40:00,118.48,118.52,118.15,118.49,37066.0,111.3939,111.4315,111.0837,111.4033,37066.0
2022-11-01 12:50:00,118.44,118.47,118.02,118.23,34511.0,111.3563,111.3845,110.9615,111.1589,34511.0
2022-11-01 13:00:00,118.25,118.45,117.83,118.44,42165.0,111.1777,111.3657,110.7828,111.3563,42165.0
2022-11-01 13:10:00,118.44,119.0,118.4,118.89,76434.0,111.3563,111.8828,111.3187,111.7794,76434.0
2022-11-01 13:20:00,118.92,119.06,118.76,118.76,93517.0,111.8076,111.9393,111.6572,111.6572,93517.0
2022-11-01 13:30:00,118.73,118.88,118.65,118.73,29422.0,111.629,111.77,111.5538,111.629,29422.0
2022-11-01 13:40:00,118.71,118.91,118.6,118.64,33300.0,111.6102,111.7982,111.5068,111.5444,33300.0
2022-11-01 13:50:00,118.66,118.97,118.6,118.84,48509.0,111.5632,111.8546,111.5068,111.7324,48509.0
2022-11-01 14:00:00,118.87,119.13,118.71,119.13,73798.0,111.7606,112.0051,111.6102,112.0051,73798.0
2022-11-01 14:10:00,119.11,119.25,118.83,119.09,103517.0,111.9863,112.1179,111.723,111.9675,103517.0
2022-11-01 14:20:00,119.07,119.43,119.02,119.4,76854.0,111.9487,112.2871,111.9016,112.2589,76854.0
2022-11-01 14:30:00,119.4,119.57,119.3,119.52,50263.0,112.2589,112.4188,112.1649,112.3717,50263.0
2022-11-01 14:40:00,119.52,119.59,118.87,119.01,80572.0,112.3717,112.4376,111.7606,111.8922,80572.0
2022-11-01 14:50:00,118.98,119.54,118.94,119.54,63781.0,111.864,112.3905,111.8264,112.3905,63781.0
2022-11-01 15:00:00,119.54,119.84,119.44,119.6,72542.0,112.3905,112.6726,112.2965,112.447,72542.0
2022-11-01 15:10:00,119.64,119.64,119.15,119.34,67659.0,112.4846,112.4846,112.0239,112.2025,67659.0
2022-11-01 15:20:00,119.35,119.4,118.98,119.03,66658.0,112.2119,112.2589,111.864,111.911,66658.0
2022-11-01 15:30:00,119.03,119.15,118.68,118.69,86937.0,111.911,112.0239,111.582,111.5914,86937.0
2022-11-01 15:40:00,118.66,119.1,118.62,119.06,106582.0,111.5632,111.9769,111.5256,111.9393,106582.0
2022-11-01 15:50:00,119.08,119.44,119.06,119.16,444088.0,111.9581,112.2965,111.9393,112.0333,444088.0
2022-11-02 09:30:00,119.08,119.16,117.71,117.75,117545.0,111.9581,112.0333,110.67,110.7076,117545.0
2022-11-02 09:40:00,117.78,117.99,117.03,117.41,53163.0,110.7358,110.9332,110.0307,110.3879,53163.0
2022-11-02 09:50:00,117.33,117.47,116.23,116.41,77516.0,110.3127,110.4443,109.2785,109.4477,77516.0
2022-11-02 10:00:00,116.41,116.88,115.53,115.56,70134.0,109.4477,109.8896,108.6204,108.6486,70134.0
2022-11-02 10:10:00,115.56,116.57,115.44,116.43,105272.0,108.6486,109.5982,108.5358,109.4665,105272.0
2022-11-02 10:20:00,116.42,116.73,116.14,116.19,31415.0,109.4571,109.7486,109.1939,109.2409,31415.0
2022-11-02 10:30:00,116.12,116.57,116.09,116.29,77293.0,109.1751,109.5982,109.1469,109.3349,77293.0
2022-11-02 10:40:00,116.28,116.72,115.98,116.68,41747.0,109.3255,109.7392,109.0435,109.7016,41747.0
2022-11-02 10:50:00,116.64,116.9,116.43,116.54,46977.0,109.664,109.9084,109.4665,109.57,46977.0
2022-11-02 11:00:00,116.54,117.08,116.5,116.93,50509.0,109.57,110.0777,109.5324,109.9366,50509.0
2022-11-02 11:10:00,116.96,117.21,116.77,117.0,41008.0,109.9648,110.1999,109.7862,110.0025,41008.0
2022-11-02 11:20:00,117.0,117.32,116.8,117.06,42577.0,110.0025,110.3033,109.8144,110.0589,42577.0
2022-11-02 11:30:00,117.12,117.63,117.07,117.59,36348.0,110.1153,110.5948,110.0683,110.5572,36348.0
2022-11-02 11:40:00,117.57,117.72,117.33,117.42,30839.0,110.5384,110.6794,110.3127,110.3973,30839.0
2022-11-02 11:50:00,117.45,117.59,117.33,117.45,22889.0,110.4255,110.5572,110.3127,110.4255,22889.0
2022-11-02 12:00:00,117.45,117.6,116.85,116.88,26378.0,110.4255,110.5666,109.8614,109.8896,26378.0
2022-11-02 12:10:00,116.87,116.92,116.57,116.73,51282.0,109.8802,109.9272,109.5982,109.7486,51282.0
2022-11-02 12:20:00,116.76,116.76,116.4,116.76,28982.0,109.7768,109.7768,109.4383,109.7768,28982.0
2022-11-02 12:30:00,116.78,117.0,116.71,116.84,44136.0,109.7956,110.0025,109.7298,109.852,44136.0
2022-11-02 12:40:00,116.85,117.16,116.7,116.8,30722.0,109.8614,110.1529,109.7204,109.8144,30722.0
2022-11-02 12:50:00,116.81,116.84,116.42,116.56,26616.0,109.8238,109.852,109.4571,109.5888,26616.0
2022-11-02 13:00:00,116.56,116.77,116.42,116.51,22744.0,109.5888,109.7862,109.4571,109.5418,22744.0
2022-11-02 13:10:00,116.52,116.61,116.34,116.5,16530.0,109.5512,109.6358,109.3819,109.5324,16530.0
2022-11-02 13:20:00,116.5,116.76,116.5,116.64,37909.0,109.5324,109.7768,109.5324,109.664,37909.0
2022-11-02 13:30:00,116.59,116.88,116.51,116.88,22489.0,109.617,109.8896,109.5418,109.8896,22489.0
2022-11-02 13:40:00,116.88,117.26,116.85,117.21,19657.0,109.8896,110.2469,109.8614,110.1999,19657.0
2022-11-02 13:50:00,117.26,117.32,117.08,117.15,21352.0,110.2469,110.3033,110.0777,110.1435,21352.0
2022-11-02 14:00:00,117.16,118.13,117.15,118.04,55026.0,110.1529,111.0649,110.1435,110.9803,55026.0
2022-11-02 14:10:00,118.03,118.21,117.44,117.54,45676.0,110.9709,111.1401,110.4161,110.5102,45676.0
2022-11-02 14:20:00,117.51,118.03,117.07,117.94,54079.0,110.482,110.9709,110.0683,110.8862,54079.0
2022-11-02 14:30:00,117.98,118.32,116.78,117.33,40268.0,110.9238,111.2435,109.7956,110.3127,40268.0
2022-11-02 14:40:00,117.26,118.03,116.72,116.9,40998.0,110.2469,110.9709,109.7392,109.9084,40998.0
2022-11-02 14:50:00,116.88,116.89,115.76,116.52,47890.0,109.8896,109.899,108.8366,109.5512,47890.0
2022-11-02 15:00:00,116.49,117.19,116.4,117.05,44489.0,109.523,110.1811,109.4383,110.0495,44489.0
2022-11-02 15:10:00,117.05,117.08,116.0,116.05,52948.0,110.0495,110.0777,109.0623,109.1093,52948.0
2022-11-02 15:20:00,115.98,116.05,115.03,115.36,77759.0,109.0435,109.1093,108.1503,108.4605,77759.0
2022-11-02 15:30:00,115.33,115.63,115.05,115.55,60052.0,108.4323,108.7144,108.1691,108.6392,60052.0
2022-11-02 15:40:00,115.51,115.73,115.22,115.36,89360.0,108.6016,108.8084,108.3289,108.4605,89360.0
2022-11-02 15:50:00,115.35,115.39,114.7,114.74,259149.0,108.4511,108.4887,107.84,107.8776,259149.0
2022-11-03 09:30:00,114.11,115.17,113.28,115.1,88430.0,107.2853,108.2819,106.5049,108.2161,88430.0
2022-11-03 09:40:00,115.11,116.71,115.1,116.09,81137.0,108.2255,109.7298,108.2161,109.1469,81137.0
2022-11-03 09:50:00,116.12,116.14,114.8,114.84,55967.0,109.1751,109.1939,107.934,107.9716,55967.0
2022-11-03 10:00:00,114.98,115.35,114.51,114.93,71638.0,108.1033,108.4511,107.6614,108.0563,71638.0
2022-11-03 10:10:00,114.86,115.56,114.5,115.26,30717.0,107.9904,108.6486,107.652,108.3665,30717.0
2022-11-03 10:20:00,115.32,115.68,115.12,115.68,43801.0,108.4229,108.7614,108.2349,108.7614,43801.0
2022-11-03 10:30:00,115.53,115.84,115.26,115.48,27118.0,108.6204,108.9118,108.3665,108.5734,27118.0
2022-11-03 10:40:00,115.44,115.82,115.32,115.77,26575.0,108.5358,108.893,108.4229,108.846,26575.0
2022-11-03 10:50:00,115.78,116.66,115.76,116.51,82406.0,108.8554,109.6828,108.8366,109.5418,82406.0
2022-11-03 11:00:00,116.54,116.57,115.93,116.23,60675.0,109.57,109.5982,108.9965,109.2785,60675.0
2022-11-03 11:10:00,116.17,116.31,115.99,116.12,23298.0,109.2221,109.3537,109.0529,109.1751,23298.0
2022-11-03 11:20:00,116.15,116.65,116.14,116.42,29824.0,109.2033,109.6734,109.1939,109.4571,29824.0
2022-11-03 11:30:00,116.5,116.84,116.22,116.84,33081.0,109.5324,109.852,109.2691,109.852,33081.0
2022-11-03 11:40:00,116.85,117.16,116.82,117.12,37620.0,109.8614,110.1529,109.8332,110.1153,37620.0
2022-11-03 11:50:00,117.11,117.34,117.05,117.23,26200.0,110.1059,110.3221,110.0495,110.2187,26200.0
2022-11-03 12:00:00,117.27,117.8,117.26,117.77,23673.0,110.2563,110.7546,110.2469,110.7264,23673.0
2022-11-03 12:10:00,117.77,118.01,117.7,117.79,34552.0,110.7264,110.9521,110.6606,110.7452,34552.0
2022-11-03 12:20:00,117.81,118.08,117.72,118.05,21375.0,110.764,111.0179,110.6794,110.9897,21375.0
2022-11-03 12:30:00,118.04,118.18,117.74,117.98,64973.0,110.9803,111.1119,110.6982,110.9238,64973.0
2022-11-03 12:40:00,117.98,118.36,117.78,118.28,36676.0,110.9238,111.2811,110.7358,111.2059,36676.0
2022-11-03 12:50:00,118.32,118.52,118.23,118.3,62411.0,111.2435,111.4315,111.1589,111.2247,62411.0
2022-11-03 13:00:00,118.3,118.46,118.2,118.27,28330.0,111.2247,111.3751,111.1307,111.1965,28330.0
2022-11-03 13:10:00,118.31,118.66,118.3,118.6,24800.0,111.2341,111.5632,111.2247,111.5068,24800.0
2022-11-03 13:20:00,118.61,118.73,118.4,118.73,35749.0,111.5162,111.629,111.3187,111.629,35749.0
2022-11-03 13:30:00,118.73,118.73,118.35,118.5,47032.0,111.629,111.629,111.2717,111.4127,47032.0
2022-11-03 13:40:00,118.51,118.54,118.19,118.22,28562.0,111.4221,111.4504,111.1213,111.1495,28562.0
2022-11-03 13:50:00,118.24,118.24,118.03,118.16,24681.0,111.1683,111.1683,110.9709,111.0931,24681.0
2022-11-03 14:00:00,118.13,118.28,117.9,117.94,28635.0,111.0649,111.2059,110.8486,110.8862,28635.0
2022-11-03 14:10:00,117.93,117.97,117.71,117.91,27607.0,110.8768,110.9144,110.67,110.858,27607.0
2022-11-03 14:20:00,117.98,118.26,117.98,118.17,21791.0,110.9238,111.1871,110.9238,111.1025,21791.0
2022-11-03 14:30:00,118.15,118.33,118.08,118.15,21036.0,111.0837,111.2529,111.0179,111.0837,21036.0
2022-11-03 14:40:00,118.16,118.3,118.14,118.25,20956.0,111.0931,111.2247,111.0743,111.1777,20956.0
2022-11-03 14:50:00,118.25,118.56,118.2,118.54,41035.0,111.1777,111.4692,111.1307,111.4504,41035.0
2022-11-03 15:00:00,118.59,118.73,118.53,118.66,49242.0,111.4974,111.629,111.441,111.5632,49242.0
2022-11-03 15:10:00,118.67,118.79,118.58,118.68,60750.0,111.5726,111.6854,111.488,111.582,60750.0
2022-11-03 15:20:00,118.68,118.92,118.61,118.92,41077.0,111.582,111.8076,111.5162,111.8076,41077.0
2022-11-03 15:30:00,118.91,118.94,118.64,118.66,45479.0,111.7982,111.8264,111.5444,111.5632,45479.0
2022-11-03 15:40:00,118.68,118.77,118.34,118.4,100204.0,111.582,111.6666,111.2623,111.3187,100204.0
2022-11-03 15:50:00,118.41,118.55,118.09,118.14,216816.0,111.3281,111.4598,111.0273,111.0743,216816.0
2022-11-04 09:30:00,120.32,120.98,120.01,120.28,119563.0,113.1239,113.7444,112.8324,113.0863,119563.0
2022-11-04 09:40:00,120.01,120.01,118.77,118.86,44239.0,112.8324,112.8324,111.6666,111.7512,44239.0
2022-11-04 09:50:00,118.87,119.86,118.57,119.51,29141.0,111.7606,112.6914,111.4786,112.3623,29141.0
2022-11-04 10:00:00,119.59,120.01,119.21,119.89,28329.0,112.4376,112.8324,112.0803,112.7196,28329.0
2022-11-04 10:10:00,119.94,120.01,119.46,119.54,26653.0,112.7666,112.8324,112.3153,112.3905,26653.0
2022-11-04 10:20:00,119.56,119.95,119.25,119.93,43344.0,112.4093,112.776,112.1179,112.7572,43344.0
2022-11-04 10:30:00,119.98,120.24,119.34,119.34,23904.0,112.8042,113.0487,112.2025,112.2025,23904.0
2022-11-04 10:40:00,119.32,119.62,118.78,119.14,37240.0,112.1837,112.4658,111.676,112.0145,37240.0
2022-11-04 10:50:00,119.11,119.24,118.8,118.87,60583.0,111.9863,112.1085,111.6948,111.7606,60583.0
2022-11-04 11:00:00,118.87,119.07,118.63,118.63,26220.0,111.7606,111.9487,111.535,111.535,26220.0
2022-11-04 11:10:00,118.62,118.65,117.89,117.9,43881.0,111.5256,111.5538,110.8392,110.8486,43881.0
2022-11-04 11:20:00,117.89,118.15,117.66,117.7,27119.0,110.8392,111.0837,110.623,110.6606,27119.0
2022-11-04 11:30:00,117.74,117.95,117.0,117.0,30443.0,110.6982,110.8956,110.0025,110.0025,30443.0
2022-11-04 11:40:00,116.95,117.4,116.95,117.12,19900.0,109.9554,110.3785,109.9554,110.1153,19900.0
2022-11-04 11:50:00,117.14,117.2,116.82,116.89,20158.0,110.1341,110.1905,109.8332,109.899,20158.0
2022-11-04 12:00:00,116.87,117.0,116.38,116.93,18528.0,109.8802,110.0025,109.4195,109.9366,18528.0
2022-11-04 12:10:00,116.9,117.21,116.82,117.16,25597.0,109.9084,110.1999,109.8332,110.1529,25597.0
2022-11-04 12:20:00,117.19,117.32,116.99,117.24,26128.0,110.1811,110.3033,109.9931,110.2281,26128.0
2022-11-04 12:30:00,117.15,117.39,117.12,117.23,16087.0,110.1435,110.3691,110.1153,110.2187,16087.0
2022-11-04 12:40:00,117.14,117.18,116.8,116.99,29511.0,110.1341,110.1717,109.8144,109.9931,29511.0
2022-11-04 12:50:00,117.05,117.39,117.03,117.38,11857.0,110.0495,110.3691,110.0307,110.3597,11857.0
2022-11-04 13:00:00,117.31,117.94,117.27,117.44,41291.0,110.2939,110.8862,110.2563,110.4161,41291.0
2022-11-04 13:10:00,117.47,117.89,117.38,117.89,13623.0,110.4443,110.8392,110.3597,110.8392,13623.0
2022-11-04 13:20:00,117.91,118.01,117.75,117.85,14167.0,110.858,110.9521,110.7076,110.8016,14167.0
2022-11-04 13:30:00,117.84,117.92,117.58,117.81,20604.0,110.7922,110.8674,110.5478,110.764,20604.0
2022-11-04 13:40:00,117.76,117.98,117.69,117.95,14512.0,110.717,110.9238,110.6512,110.8956,14512.0
2022-11-04 13:50:00,117.95,118.07,117.7,117.75,22408.0,110.8956,111.0085,110.6606,110.7076,22408.0
2022-11-04 14:00:00,117.73,117.79,117.34,117.41,19875.0,110.6888,110.7452,110.3221,110.3879,19875.0
2022-11-04 14:10:00,117.41,118.03,117.41,118.03,18305.0,110.3879,110.9709,110.3879,110.9709,18305.0
2022-11-04 14:20:00,118.03,118.06,117.87,117.93,21836.0,110.9709,110.9991,110.8204,110.8768,21836.0
2022-11-04 14:30:00,117.93,118.16,117.88,118.01,17249.0,110.8768,111.0931,110.8298,110.9521,17249.0
2022-11-04 14:40:00,118.04,118.3,118.0,118.09,39436.0,110.9803,111.2247,110.9426,111.0273,39436.0
2022-11-04 14:50:00,118.12,118.26,117.92,118.16,29141.0,111.0555,111.1871,110.8674,111.0931,29141.0
2022-11-04 15:00:00,118.17,118.37,118.15,118.24,31766.0,111.1025,111.2905,111.0837,111.1683,31766.0
2022-11-04 15:10:00,118.21,118.24,118.0,118.05,36588.0,111.1401,111.1683,110.9426,110.9897,36588.0
2022-11-04 15:20:00,117.94,117.94,117.63,117.74,33951.0,110.8862,110.8862,110.5948,110.6982,33951.0
2022-11-04 15:30:00,117.7,117.81,117.44,117.63,76255.0,110.6606,110.764,110.4161,110.5948,76255.0
2022-11-04 15:40:00,117.63,117.91,117.58,117.75,70588.0,110.5948,110.858,110.5478,110.7076,70588.0
2022-11-04 15:50:00,117.75,117.82,117.4,117.72,214116.0,110.7076,110.7734,110.3785,110.6794,214116.0
2022-11-07 09:30:00,118.09,118.68,117.66,118.36,79870.0,111.0273,111.582,110.623,111.2811,79870.0
2022-11-07 09:40:00,118.36,118.89,118.23,118.4,34289.0,111.2811,111.7794,111.1589,111.3187,34289.0
2022-11-07 09:50:00,118.36,118.62,118.23,118.45,32237.0,111.2811,111.5256,111.1589,111.3657,32237.0
2022-11-07 10:00:00,118.52,119.05,118.49,118.98,39215.0,111.4315,111.9299,111.4033,111.864,39215.0
2022-11-07 10:10:00,119.04,119.85,118.85,119.83,41850.0,111.9204,112.682,111.7418,112.6632,41850.0
2022-11-07 10:20:00,119.79,120.03,119.57,119.76,65580.0,112.6256,112.8512,112.4188,112.5974,65580.0
2022-11-07 10:30:00,119.72,120.07,119.39,119.43,24254.0,112.5598,112.8888,112.2495,112.2871,24254.0
2022-11-07 10:40:00,119.43,119.63,119.31,119.42,33464.0,112.2871,112.4752,112.1743,112.2777,33464.0
2022-11-07 10:50:00,119.44,119.82,119.41,119.43,19776.0,112.2965,112.6538,112.2683,112.2871,19776.0
2022-11-07 11:00:00,119.53,119.81,119.46,119.79,23611.0,112.3811,112.6444,112.3153,112.6256,23611.0
2022-11-07 11:10:00,119.75,119.91,119.65,119.8,18329.0,112.588,112.7384,112.494,112.635,18329.0
2022-11-07 11:20:00,119.78,119.83,119.57,119.69,15912.0,112.6162,112.6632,112.4188,112.5316,15912.0
2022-11-07 11:30:00,119.69,120.05,119.68,120.02,22325.0,112.5316,112.87,112.5222,112.8418,22325.0
2022-11-07 11:40:00,120.01,120.03,119.28,119.37,40029.0,112.8324,112.8512,112.1461,112.2307,40029.0
2022-11-07 11:50:00,119.37,119.78,119.37,119.5,17035.0,112.2307,112.6162,112.2307,112.3529,17035.0
2022-11-07 12:00:00,119.48,119.98,119.3,119.97,23640.0,112.3341,112.8042,112.1649,112.7948,23640.0
2022-11-07 12:10:00,119.95,120.29,119.95,120.26,25439.0,112.776,113.0957,112.776,113.0675,25439.0
2022-11-07 12:20:00,120.28,120.38,120.1,120.24,17343.0,113.0863,113.1803,112.9171,113.0487,17343.0
2022-11-07 12:30:00,120.27,120.29,119.99,120.02,21073.0,113.0769,113.0957,112.8136,112.8418,21073.0
2022-11-07 12:40:00,119.98,119.99,119.79,119.9,8976.0,112.8042,112.8136,112.6256,112.729,8976.0
2022-11-07 12:50:00,119.88,120.0,119.71,119.93,18118.0,112.7102,112.823,112.5504,112.7572,18118.0
2022-11-07 13:00:00,119.95,120.14,119.9,120.09,19666.0,112.776,112.9547,112.729,112.9077,19666.0
2022-11-07 13:10:00,120.1,120.13,119.94,120.07,12029.0,112.9171,112.9453,112.7666,112.8888,12029.0
2022-11-07 13:20:00,120.06,120.06,119.73,119.8,24592.0,112.8794,112.8794,112.5692,112.635,24592.0
2022-11-07 13:30:00,119.84,119.89,119.49,119.55,12700.0,112.6726,112.7196,112.3435,112.3999,12700.0
2022-11-07 13:40:00,119.58,119.78,119.44,119.58,31627.0,112.4282,112.6162,112.2965,112.4282,31627.0
2022-11-07 13:50:00,119.55,119.63,119.43,119.51,21582.0,112.3999,112.4752,112.2871,112.3623,21582.0
2022-11-07 14:00:00,119.54,119.71,119.54,119.69,13243.0,112.3905,112.5504,112.3905,112.5316,13243.0
2022-11-07 14:10:00,119.71,119.91,119.71,119.77,14479.0,112.5504,112.7384,112.5504,112.6068,14479.0
2022-11-07 14:20:00,119.73,120.0,119.73,119.97,11026.0,112.5692,112.823,112.5692,112.7948,11026.0
2022-11-07 14:30:00,119.99,120.02,119.9,119.91,22560.0,112.8136,112.8418,112.729,112.7384,22560.0
2022-11-07 14:40:00,119.94,119.94,119.75,119.75,12819.0,112.7666,112.7666,112.588,112.588,12819.0
2022-11-07 14:50:00,119.74,119.74,119.43,119.51,19854.0,112.5786,112.5786,112.2871,112.3623,19854.0
2022-11-07 15:00:00,119.55,119.7,119.53,119.68,15567.0,112.3999,112.541,112.3811,112.5222,15567.0
2022-11-07 15:10:00,119.69,119.98,119.63,119.92,14958.0,112.5316,112.8042,112.4752,112.7478,14958.0
2022-11-07 15:20:00,119.92,119.93,119.56,119.61,29879.0,112.7478,112.7572,112.4093,112.4564,29879.0
2022-11-07 15:30:00,119.61,119.64,119.21,119.3,51626.0,112.4564,112.4846,112.0803,112.1649,51626.0
2022-11-07 15:40:00,119.27,119.49,119.15,119.47,68508.0,112.1367,112.3435,112.0239,112.3247,68508.0
2022-11-07 15:50:00,119.49,119.61,119.36,119.5,244616.0,112.3435,112.4564,112.2213,112.3529,244616.0
2022-11-08 09:30:00,119.43,119.63,118.5,119.08,71379.0,112.2871,112.4752,111.4127,111.9581,71379.0
2022-11-08 09:40:00,119.16,119.23,118.26,118.62,30878.0,112.0333,112.0991,111.1871,111.5256,30878.0
2022-11-08 09:50:00,118.52,118.86,118.32,118.56,24868.0,111.4315,111.7512,111.2435,111.4692,24868.0
2022-11-08 10:00:00,118.59,119.1,118.53,119.05,28685.0,111.4974,111.9769,111.441,111.9299,28685.0
2022-11-08 10:10:00,119.08,119.22,118.57,118.83,20945.0,111.9581,112.0897,111.4786,111.723,20945.0
2022-11-08 10:20:00,118.84,119.03,118.6,118.78,27918.0,111.7324,111.911,111.5068,111.676,27918.0
2022-11-08 10:30:00,118.79,119.35,118.79,119.13,25313.0,111.6854,112.2119,111.6854,112.0051,25313.0
2022-11-08 10:40:00,119.09,119.31,118.99,119.2,18765.0,111.9675,112.1743,111.8734,112.0709,18765.0
2022-11-08 10:50:00,119.24,119.25,118.88,119.11,22849.0,112.1085,112.1179,111.77,111.9863,22849.0
2022-11-08 11:00:00,119.12,119.14,118.89,119.04,17348.0,111.9957,112.0145,111.7794,111.9204,17348.0
2022-11-08 11:10:00,119.12,119.16,118.92,118.99,18441.0,111.9957,112.0333,111.8076,111.8734,18441.0
2022-11-08 11:20:00,118.96,118.96,118.61,118.61,19993.0,111.8452,111.8452,111.5162,111.5162,19993.0
2022-11-08 11:30:00,118.58,118.72,118.52,118.59,22460.0,111.488,111.6196,111.4315,111.4974,22460.0
2022-11-08 11:40:00,118.61,118.72,118.6,118.62,13492.0,111.5162,111.6196,111.5068,111.5256,13492.0
2022-11-08 11:50:00,118.6,118.62,118.29,118.34,13949.0,111.5068,111.5256,111.2153,111.2623,13949.0
2022-11-08 12:00:00,118.35,118.4,117.92,117.96,29164.0,111.2717,111.3187,110.8674,110.905,29164.0
2022-11-08 12:10:00,117.96,117.96,117.6,117.85,35527.0,110.905,110.905,110.5666,110.8016,35527.0
2022-11-08 12:20:00,117.83,118.15,117.8,118.07,21162.0,110.7828,111.0837,110.7546,111.0085,21162.0
2022-11-08 12:30:00,118.06,118.36,117.98,118.36,15192.0,110.9991,111.2811,110.9238,111.2811,15192.0
2022-11-08 12:40:00,118.34,118.63,118.34,118.57,14566.0,111.2623,111.535,111.2623,111.4786,14566.0
2022-11-08 12:50:00,118.59,118.61,118.41,118.46,10967.0,111.4974,111.5162,111.3281,111.3751,10967.0
2022-11-08 13:00:00,118.45,118.71,118.39,118.67,13855.0,111.3657,111.6102,111.3093,111.5726,13855.0
2022-11-08 13:10:00,118.68,118.77,118.41,118.41,10730.0,111.582,111.6666,111.3281,111.3281,10730.0
2022-11-08 13:20:00,118.42,118.42,117.6,117.63,23514.0,111.3375,111.3375,110.5666,110.5948,23514.0
2022-11-08 13:30:00,117.58,117.74,117.44,117.73,17374.0,110.5478,110.6982,110.4161,110.6888,17374.0
2022-11-08 13:40:00,117.71,117.9,117.63,117.66,14790.0,110.67,110.8486,110.5948,110.623,14790.0
2022-11-08 13:50:00,117.68,117.78,117.4,117.6,24318.0,110.6418,110.7358,110.3785,110.5666,24318.0
2022-11-08 14:00:00,117.6,117.91,117.6,117.7,21198.0,110.5666,110.858,110.5666,110.6606,21198.0
2022-11-08 14:10:00,117.6,118.0,117.51,117.93,13177.0,110.5666,110.9426,110.482,110.8768,13177.0
2022-11-08 14:20:00,117.94,117.94,117.32,117.36,29778.0,110.8862,110.8862,110.3033,110.3409,29778.0
2022-11-08 14:30:00,117.35,117.86,117.32,117.86,18716.0,110.3315,110.811,110.3033,110.811,18716.0
2022-11-08 14:40:00,117.87,118.37,117.83,118.35,16055.0,110.8204,111.2905,110.7828,111.2717,16055.0
2022-11-08 14:50:00,118.34,118.53,118.33,118.4,16532.0,111.2623,111.441,111.2529,111.3187,16532.0
2022-11-08 15:00:00,118.41,118.71,118.39,118.61,20175.0,111.3281,111.6102,111.3093,111.5162,20175.0
2022-11-08 15:10:00,118.66,118.96,118.63,118.9,22956.0,111.5632,111.8452,111.535,111.7888,22956.0
2022-11-08 15:20:00,118.93,119.3,118.87,119.26,41913.0,111.817,112.1649,111.7606,112.1273,41913.0
2022-11-08 15:30:00,119.28,119.41,119.19,119.27,36339.0,112.1461,112.2683,112.0615,112.1367,36339.0
2022-11-08 15:40:00,119.24,119.37,119.02,119.21,50871.0,112.1085,112.2307,111.9016,112.0803,50871.0
2022-11-08 15:50:00,119.23,119.39,118.92,119.09,178790.0,112.0991,112.2495,111.8076,111.9675,178790.0
2022-11-09 09:30:00,118.44,118.7,117.38,117.78,92459.0,111.3563,111.6008,110.3597,110.7358,92459.0
2022-11-09 09:40:00,117.85,118.5,117.32,118.02,66065.0,110.8016,111.4127,110.3033,110.9615,66065.0
2022-11-09 09:50:00,117.91,118.32,117.53,118.2,35855.0,110.858,111.2435,110.5008,111.1307,35855.0
2022-11-09 10:00:00,118.2,118.95,118.19,118.73,53329.0,111.1307,111.8358,111.1213,111.629,53329.0
2022-11-09 10:10:00,118.75,119.41,118.69,119.07,77360.0,111.6478,112.2683,111.5914,111.9487,77360.0
2022-11-09 10:20:00,119.01,119.26,118.48,118.57,22884.0,111.8922,112.1273,111.3939,111.4786,22884.0
2022-11-09 10:30:00,118.64,119.16,117.77,117.78,31450.0,111.5444,112.0333,110.7264,110.7358,31450.0
2022-11-09 10:40:00,117.86,118.25,117.53,118.16,48864.0,110.811,111.1777,110.5008,111.0931,48864.0
2022-11-09 10:50:00,118.13,118.14,117.46,117.77,29567.0,111.0649,111.0743,110.4349,110.7264,29567.0
2022-11-09 11:00:00,117.8,117.95,117.37,117.72,22963.0,110.7546,110.8956,110.3503,110.6794,22963.0
2022-11-09 11:10:00,117.68,117.75,117.44,117.7,25113.0,110.6418,110.7076,110.4161,110.6606,25113.0
2022-11-09 11:20:00,117.64,117.68,117.14,117.56,16975.0,110.6042,110.6418,110.1341,110.529,16975.0
2022-11-09 11:30:00,117.47,117.71,117.34,117.62,11373.0,110.4443,110.67,110.3221,110.5854,11373.0
2022-11-09 11:40:00,117.54,118.01,117.54,117.63,40579.0,110.5102,110.9521,110.5102,110.5948,40579.0
2022-11-09 11:50:00,117.64,117.79,117.54,117.59,11992.0,110.6042,110.7452,110.5102,110.5572,11992.0
2022-11-09 12:00:00,117.71,117.94,117.54,117.66,11509.0,110.67,110.8862,110.5102,110.623,11509.0
2022-11-09 12:10:00,117.64,117.99,117.5,117.99,21132.0,110.6042,110.9332,110.4726,110.9332,21132.0
2022-11-09 12:20:00,117.99,118.11,117.7,117.91,20262.0,110.9332,111.0461,110.6606,110.858,20262.0
2022-11-09 12:30:00,117.88,118.24,117.88,117.92,10635.0,110.8298,111.1683,110.8298,110.8674,10635.0
2022-11-09 12:40:00,117.98,118.15,117.8,118.11,16121.0,110.9238,111.0837,110.7546,111.0461,16121.0
2022-11-09 12:50:00,118.13,118.25,117.93,118.14,12928.0,111.0649,111.1777,110.8768,111.0743,12928.0
2022-11-09 13:00:00,118.14,118.14,117.76,117.84,12900.0,111.0743,111.0743,110.717,110.7922,12900.0
2022-11-09 13:10:00,117.82,118.06,117.7,117.8,16514.0,110.7734,110.9991,110.6606,110.7546,16514.0
2022-11-09 13:20:00,117.77,117.86,117.31,117.37,25113.0,110.7264,110.811,110.2939,110.3503,25113.0
2022-11-09 13:30:00,117.34,117.35,116.8,116.89,65560.0,110.3221,110.3315,109.8144,109.899,65560.0
2022-11-09 13:40:00,116.9,117.19,116.88,116.91,32383.0,109.9084,110.1811,109.8896,109.9178,32383.0
2022-11-09 13:50:00,116.94,116.99,116.72,116.98,22811.0,109.946,109.9931,109.7392,109.9837,22811.0
2022-11-09 14:00:00,116.92,117.15,116.67,117.15,27121.0,109.9272,110.1435,109.6922,110.1435,27121.0
2022-11-09 14:10:00,117.14,117.18,116.79,116.85,12302.0,110.1341,110.1717,109.805,109.8614,12302.0
2022-11-09 14:20:00,116.91,116.97,116.65,116.75,15770.0,109.9178,109.9743,109.6734,109.7674,15770.0
2022-11-09 14:30:00,116.73,116.73,116.19,116.19,59006.0,109.7486,109.7486,109.2409,109.2409,59006.0
2022-11-09 14:40:00,116.16,116.4,116.06,116.2,25771.0,109.2127,109.4383,109.1187,109.2503,25771.0
2022-11-09 14:50:00,116.16,116.2,115.91,116.14,36687.0,109.2127,109.2503,108.9776,109.1939,36687.0
2022-11-09 15:00:00,116.1,116.72,116.04,116.55,29306.0,109.1563,109.7392,109.0999,109.5794,29306.0
2022-11-09 15:10:00,116.48,116.53,116.05,116.38,28626.0,109.5136,109.5606,109.1093,109.4195,28626.0
2022-11-09 15:20:00,116.36,116.39,115.97,116.09,26512.0,109.4007,109.4289,109.0341,109.1469,26512.0
2022-11-09 15:30:00,116.08,116.18,115.91,116.02,57200.0,109.1375,109.2315,108.9776,109.0811,57200.0
2022-11-09 15:40:00,116.0,116.1,115.77,115.84,111239.0,109.0623,109.1563,108.846,108.9118,111239.0
2022-11-09 15:50:00,115.84,116.09,115.72,115.9,209767.0,108.9118,109.1469,108.799,108.9682,209767.0
2022-11-10 09:30:00,118.44,119.43,116.48,118.1,87431.0,111.3563,112.2871,109.5136,111.0367,87431.0
2022-11-10 09:40:00,118.22,118.75,117.73,118.6,35758.0,111.1495,111.6478,110.6888,111.5068,35758.0
2022-11-10 09:50:00,118.59,118.64,118.01,118.2,24488.0,111.4974,111.5444,110.9521,111.1307,24488.0
2022-11-10 10:00:00,118.2,118.62,117.75,118.41,39037.0,111.1307,111.5256,110.7076,111.3281,39037.0
2022-11-10 10:10:00,118.45,118.47,117.91,118.3,25832.0,111.3657,111.3845,110.858,111.2247,25832.0
2022-11-10 10:20:00,118.3,118.78,118.15,118.7,39784.0,111.2247,111.676,111.0837,111.6008,39784.0
2022-11-10 10:30:00,118.8,118.99,118.57,118.63,24447.0,111.6948,111.8734,111.4786,111.535,24447.0
2022-11-10 10:40:00,118.66,118.81,118.27,118.36,22864.0,111.5632,111.7042,111.1965,111.2811,22864.0
2022-11-10 10:50:00,118.36,119.12,118.33,119.09,65686.0,111.2811,111.9957,111.2529,111.9675,65686.0
2022-11-10 11:00:00,119.14,119.26,118.7,118.97,28121.0,112.0145,112.1273,111.6008,111.8546,28121.0
2022-11-10 11:10:00,118.96,119.07,118.4,118.49,24305.0,111.8452,111.9487,111.3187,111.4033,24305.0
2022-11-10 11:20:00,118.51,118.99,118.45,118.73,34768.0,111.4221,111.8734,111.3657,111.629,34768.0
2022-11-10 11:30:00,118.72,118.88,118.69,118.81,32515.0,111.6196,111.77,111.5914,111.7042,32515.0
2022-11-10 11:40:00,118.8,118.95,118.73,118.86,22468.0,111.6948,111.8358,111.629,111.7512,22468.0
2022-11-10 11:50:00,118.87,119.01,118.72,118.92,18986.0,111.7606,111.8922,111.6196,111.8076,18986.0
2022-11-10 12:00:00,118.9,118.99,118.43,118.55,34455.0,111.7888,111.8734,111.3469,111.4598,34455.0
2022-11-10 12:10:00,118.55,119.05,118.54,119.01,21971.0,111.4598,111.9299,111.4504,111.8922,21971.0
2022-11-10 12:20:00,118.98,118.99,118.16,118.26,19528.0,111.864,111.8734,111.0931,111.1871,19528.0
2022-11-10 12:30:00,118.18,118.18,117.47,117.57,51133.0,111.1119,111.1119,110.4443,110.5384,51133.0
2022-11-10 12:40:00,117.59,118.0,117.49,117.99,36974.0,110.5572,110.9426,110.4632,110.9332,36974.0
2022-11-10 12:50:00,118.01,118.06,117.55,117.56,14457.0,110.9521,110.9991,110.5196,110.529,14457.0
2022-11-10 13:00:00,117.49,117.92,117.49,117.72,15201.0,110.4632,110.8674,110.4632,110.6794,15201.0
2022-11-10 13:10:00,117.75,118.01,117.63,117.73,14962.0,110.7076,110.9521,110.5948,110.6888,14962.0
2022-11-10 13:20:00,117.73,117.73,117.18,117.38,18559.0,110.6888,110.6888,110.1717,110.3597,18559.0
2022-11-10 13:30:00,117.4,117.46,117.05,117.21,19712.0,110.3785,110.4349,110.0495,110.1999,19712.0
2022-11-10 13:40:00,117.25,117.53,117.14,117.5,20831.0,110.2375,110.5008,110.1341,110.4726,20831.0
2022-11-10 13:50:00,117.5,117.73,117.35,117.73,31251.0,110.4726,110.6888,110.3315,110.6888,31251.0
2022-11-10 14:00:00,117.73,117.9,117.53,117.75,29191.0,110.6888,110.8486,110.5008,110.7076,29191.0
2022-11-10 14:10:00,117.76,117.84,117.63,117.64,35677.0,110.717,110.7922,110.5948,110.6042,35677.0
2022-11-10 14:20:00,117.63,117.73,117.46,117.72,19460.0,110.5948,110.6888,110.4349,110.6794,19460.0
2022-11-10 14:30:00,117.71,117.89,117.71,117.88,28229.0,110.67,110.8392,110.67,110.8298,28229.0
2022-11-10 14:40:00,117.88,117.94,117.73,117.86,13412.0,110.8298,110.8862,110.6888,110.811,13412.0
2022-11-10 14:50:00,117.85,118.06,117.85,118.04,29676.0,110.8016,110.9991,110.8016,110.9803,29676.0
2022-11-10 15:00:00,118.03,118.31,117.98,118.27,30130.0,110.9709,111.2341,110.9238,111.1965,30130.0
2022-11-10 15:10:00,118.25,118.5,118.21,118.41,28982.0,111.1777,111.4127,111.1401,111.3281,28982.0
2022-11-10 15:20:00,118.41,118.45,118.27,118.31,54503.0,111.3281,111.3657,111.1965,111.2341,54503.0
2022-11-10 15:30:00,118.32,118.54,118.21,118.54,51698.0,111.2435,111.4504,111.1401,111.4504,51698.0
2022-11-10 15:40:00,118.54,118.78,118.51,118.69,61039.0,111.4504,111.676,111.4221,111.5914,61039.0
2022-11-10 15:50:00,118.69,119.3,118.69,119.12,296857.0,111.5914,112.1649,111.5914,111.9957,296857.0
2022-11-11 09:30:00,120.72,121.81,120.2,121.18,191568.0,113.5,114.5248,113.0111,113.9325,191568.0
2022-11-11 09:40:00,121.02,121.48,120.6,120.96,43050.0,113.782,114.2145,113.3871,113.7256,43050.0
2022-11-11 09:50:00,120.8,121.12,120.56,120.85,47265.0,113.5752,113.876,113.3495,113.6222,47265.0
2022-11-11 10:00:00,120.76,122.34,120.5,122.09,70558.0,113.5376,115.0231,113.2931,114.788,70558.0
2022-11-11 10:10:00,122.12,122.23,121.63,122.09,19274.0,114.8162,114.9197,114.3555,114.788,19274.0
2022-11-11 10:20:00,122.13,122.43,122.05,122.13,21614.0,114.8256,115.1077,114.7504,114.8256,21614.0
2022-11-11 10:30:00,122.23,122.45,122.07,122.43,40713.0,114.9197,115.1265,114.7692,115.1077,40713.0
2022-11-11 10:40:00,122.43,122.69,122.14,122.16,38728.0,115.1077,115.3521,114.835,114.8538,38728.0
2022-11-11 10:50:00,122.19,122.5,122.08,122.3,49998.0,114.8821,115.1735,114.7786,114.9855,49998.0
2022-11-11 11:00:00,122.3,122.66,121.95,121.99,79833.0,114.9855,115.3239,114.6564,114.694,79833.0
2022-11-11 11:10:00,122.08,122.18,121.72,122.18,32862.0,114.7786,114.8727,114.4402,114.8727,32862.0
2022-11-11 11:20:00,122.24,122.24,121.79,121.79,21427.0,114.9291,114.9291,114.506,114.506,21427.0
2022-11-11 11:30:00,121.74,121.91,121.29,121.29,45919.0,114.459,114.6188,114.0359,114.0359,45919.0
2022-11-11 11:40:00,121.28,121.41,120.9,120.97,44891.0,114.0265,114.1487,113.6692,113.735,44891.0
2022-11-11 11:50:00,120.97,120.99,120.26,120.28,18679.0,113.735,113.7538,113.0675,113.0863,18679.0
2022-11-11 12:00:00,120.25,120.37,119.84,119.85,55686.0,113.0581,113.1709,112.6726,112.682,55686.0
2022-11-11 12:10:00,119.85,120.42,119.85,120.35,24499.0,112.682,113.2179,112.682,113.1521,24499.0
2022-11-11 12:20:00,120.35,120.43,120.22,120.27,13523.0,113.1521,113.2273,113.0299,113.0769,13523.0
2022-11-11 12:30:00,120.3,120.95,120.27,120.82,14502.0,113.1051,113.7162,113.0769,113.594,14502.0
2022-11-11 12:40:00,120.78,120.88,120.4,120.4,21458.0,113.5564,113.6504,113.1991,113.1991,21458.0
2022-11-11 12:50:00,120.38,120.59,120.28,120.46,11351.0,113.1803,113.3777,113.0863,113.2555,11351.0
2022-11-11 13:00:00,120.45,120.67,120.27,120.31,22971.0,113.2461,113.453,113.0769,113.1145,22971.0
2022-11-11 13:10:00,120.32,120.48,120.21,120.48,18873.0,113.1239,113.2743,113.0205,113.2743,18873.0
2022-11-11 13:20:00,120.47,120.83,120.36,120.78,32270.0,113.2649,113.6034,113.1615,113.5564,32270.0
2022-11-11 13:30:00,120.8,120.8,120.61,120.65,28901.0,113.5752,113.5752,113.3966,113.4342,28901.0
2022-11-11 13:40:00,120.63,120.82,120.52,120.8,20694.0,113.4154,113.594,113.3119,113.5752,20694.0
2022-11-11 13:50:00,120.8,121.1,120.8,120.99,22726.0,113.5752,113.8572,113.5752,113.7538,22726.0
2022-11-11 14:00:00,120.98,121.45,120.94,121.36,20011.0,113.7444,114.1863,113.7068,114.1017,20011.0
2022-11-11 14:10:00,121.4,121.45,120.79,120.84,76534.0,114.1393,114.1863,113.5658,113.6128,76534.0
2022-11-11 14:20:00,120.79,121.18,120.79,121.18,45531.0,113.5658,113.9325,113.5658,113.9325,45531.0
2022-11-11 14:30:00,121.17,121.54,121.15,121.45,15225.0,113.9231,114.2709,113.9043,114.1863,15225.0
2022-11-11 14:40:00,121.47,121.54,121.29,121.41,39629.0,114.2051,114.2709,114.0359,114.1487,39629.0
2022-11-11 14:50:00,121.38,121.46,121.28,121.4,22464.0,114.1205,114.1957,114.0265,114.1393,22464.0
2022-11-11 15:00:00,121.39,121.43,121.0,121.1,29997.0,114.1299,114.1675,113.7632,113.8572,29997.0
2022-11-11 15:10:00,121.1,121.48,120.97,121.47,23786.0,113.8572,114.2145,113.735,114.2051,23786.0
2022-11-11 15:20:00,121.47,121.65,121.37,121.6,40254.0,114.2051,114.3744,114.1111,114.3273,40254.0
2022-11-11 15:30:00,121.64,121.65,121.3,121.55,42989.0,114.3649,114.3744,114.0453,114.2803,42989.0
2022-11-11 15:40:00,121.54,121.65,121.4,121.41,56130.0,114.2709,114.3744,114.1393,114.1487,56130.0
2022-11-11 15:50:00,121.42,121.52,121.1,121.22,171533.0,114.1581,114.2521,113.8572,113.9701,171533.0
2022-11-14 09:30:00,121.15,121.84,120.82,121.25,99035.0,113.9043,114.553,113.594,113.9983,99035.0
2022-11-14 09:40:00,121.22,121.68,121.07,121.64,43550.0,113.9701,114.4026,113.829,114.3649,43550.0
2022-11-14 09:50:00,121.5,121.62,121.0,121.53,36951.0,114.2333,114.3461,113.7632,114.2615,36951.0
2022-11-14 10:00:00,121.52,122.21,121.5,122.21,45645.0,114.2521,114.9009,114.2333,114.9009,45645.0
2022-11-14 10:10:00,122.2,123.01,122.13,122.84,55600.0,114.8915,115.653,114.8256,115.4932,55600.0
2022-11-14 10:20:00,122.82,122.85,122.28,122.38,26105.0,115.4744,115.5026,114.9667,115.0607,26105.0
2022-11-14 10:30:00,122.46,123.12,122.43,122.94,35337.0,115.1359,115.7564,115.1077,115.5872,35337.0
2022-11-14 10:40:00,122.91,122.96,122.43,122.72,45256.0,115.559,115.606,115.1077,115.3804,45256.0
2022-11-14 10:50:00,122.75,122.77,122.26,122.47,23459.0,115.4086,115.4274,114.9479,115.1453,23459.0
2022-11-14 11:00:00,122.44,122.62,122.25,122.39,23467.0,115.1171,115.2863,114.9385,115.0701,23467.0
2022-11-14 11:10:00,122.4,122.4,121.68,121.73,35878.0,115.0795,115.0795,114.4026,114.4496,35878.0
2022-11-14 11:20:00,121.77,122.0,121.42,122.0,23247.0,114.4872,114.7034,114.1581,114.7034,23247.0
2022-11-14 11:30:00,121.94,122.46,121.91,122.29,35963.0,114.647,115.1359,114.6188,114.9761,35963.0
2022-11-14 11:40:00,122.32,122.32,121.81,121.94,24916.0,115.0043,115.0043,114.5248,114.647,24916.0
2022-11-14 11:50:00,121.93,122.04,121.7,121.85,18305.0,114.6376,114.741,114.4214,114.5624,18305.0
2022-11-14 12:00:00,121.9,122.28,121.87,122.27,24957.0,114.6094,114.9667,114.5812,114.9573,24957.0
2022-11-14 12:10:00,122.25,122.32,122.0,122.0,18992.0,114.9385,115.0043,114.7034,114.7034,18992.0
2022-11-14 12:20:00,121.95,122.03,121.76,122.0,17157.0,114.6564,114.7316,114.4778,114.7034,17157.0
2022-11-14 12:30:00,121.94,122.28,121.92,122.23,14478.0,114.647,114.9667,114.6282,114.9197,14478.0
2022-11-14 12:40:00,122.2,122.23,121.82,121.84,15817.0,114.8915,114.9197,114.5342,114.553,15817.0
2022-11-14 12:50:00,121.84,121.87,121.07,121.18,41924.0,114.553,114.5812,113.829,113.9325,41924.0
2022-11-14 13:00:00,121.2,121.33,121.09,121.31,18567.0,113.9513,114.0735,113.8478,114.0547,18567.0
2022-11-14 13:10:00,121.35,121.87,121.32,121.72,23673.0,114.0923,114.5812,114.0641,114.4402,23673.0
2022-11-14 13:20:00,121.72,121.91,121.69,121.8,20549.0,114.4402,114.6188,114.412,114.5154,20549.0
2022-11-14 13:30:00,121.85,122.09,121.77,121.97,16153.0,114.5624,114.788,114.4872,114.6752,16153.0
2022-11-14 13:40:00,121.97,122.31,121.91,122.31,20421.0,114.6752,114.9949,114.6188,114.9949,20421.0
2022-11-14 13:50:00,122.31,122.45,122.19,122.23,12053.0,114.9949,115.1265,114.8821,114.9197,12053.0
2022-11-14 14:00:00,122.2,122.27,122.05,122.07,20537.0,114.8915,114.9573,114.7504,114.7692,20537.0
2022-11-14 14:10:00,122.07,122.16,121.94,122.03,24019.0,114.7692,114.8538,114.647,114.7316,24019.0
2022-11-14 14:20:00,122.0,122.02,121.79,122.0,31594.0,114.7034,114.7222,114.506,114.7034,31594.0
2022-11-14 14:30:00,122.02,122.08,121.71,121.72,25329.0,114.7222,114.7786,114.4308,114.4402,25329.0
2022-11-14 14:40:00,121.7,122.03,121.68,122.03,29122.0,114.4214,114.7316,114.4026,114.7316,29122.0
2022-11-14 14:50:00,122.02,122.06,121.76,121.76,21484.0,114.7222,114.7598,114.4778,114.4778,21484.0
2022-11-14 15:00:00,121.77,121.81,121.48,121.48,34968.0,114.4872,114.5248,114.2145,114.2145,34968.0
2022-11-14 15:10:00,121.46,121.49,121.12,121.15,75525.0,114.1957,114.2239,113.876,113.9043,75525.0
2022-11-14 15:20:00,121.15,121.57,121.14,121.42,43865.0,113.9043,114.2991,113.8949,114.1581,43865.0
2022-11-14 15:30:00,121.41,121.54,121.28,121.38,43117.0,114.1487,114.2709,114.0265,114.1205,43117.0
2022-11-14 15:40:00,121.38,121.4,120.94,120.99,95437.0,114.1205,114.1393,113.7068,113.7538,95437.0
2022-11-14 15:50:00,120.98,121.17,120.41,120.56,169836.0,113.7444,113.9231,113.2085,113.3495,169836.0
2022-11-15 09:30:00,120.88,121.42,120.29,120.36,115427.0,114.3607,114.8716,113.8025,113.8688,115427.0
2022-11-15 09:40:00,120.37,120.82,119.43,120.48,76666.0,113.8782,114.304,112.9889,113.9823,76666.0
2022-11-15 09:50:00,120.62,120.96,120.33,120.83,19205.0,114.1147,114.4364,113.8404,114.3134,19205.0
2022-11-15 10:00:00,120.88,120.88,120.3,120.63,53017.0,114.3607,114.3607,113.812,114.1242,53017.0
2022-11-15 10:10:00,120.56,120.6,120.26,120.31,27879.0,114.058,114.0958,113.7742,113.8215,27879.0
2022-11-15 10:20:00,120.23,120.4,119.79,120.3,109831.0,113.7458,113.9066,113.3295,113.812,109831.0
2022-11-15 10:30:00,120.24,120.24,119.04,119.29,59138.0,113.7552,113.7552,112.62,112.8565,59138.0
2022-11-15 10:40:00,119.27,119.75,119.05,119.08,59791.0,112.8375,113.2917,112.6294,112.6578,59791.0
2022-11-15 10:50:00,119.07,119.07,118.35,118.35,77065.0,112.6483,112.6483,111.9672,111.9672,77065.0
2022-11-15 11:00:00,118.31,118.88,118.19,118.62,74557.0,111.9293,112.4686,111.8158,112.2226,74557.0
2022-11-15 11:10:00,118.59,118.98,118.3,118.73,82484.0,112.1942,112.5632,111.9199,112.3267,82484.0
2022-11-15 11:20:00,118.79,119.35,118.74,119.24,50476.0,112.3834,112.9132,112.3361,112.8092,50476.0
2022-11-15 11:30:00,119.26,119.44,119.09,119.09,26969.0,112.8281,112.9984,112.6673,112.6673,26969.0
2022-11-15 11:40:00,119.13,119.33,119.07,119.2,29133.0,112.7051,112.8943,112.6483,112.7713,29133.0
2022-11-15 11:50:00,119.19,119.22,118.93,119.15,32114.0,112.7619,112.7902,112.5159,112.724,32114.0
2022-11-15 12:00:00,119.17,119.26,118.8,118.95,40332.0,112.7429,112.8281,112.3929,112.5348,40332.0
2022-11-15 12:10:00,118.94,119.3,118.91,119.2,34820.0,112.5253,112.8659,112.497,112.7713,34820.0
2022-11-15 12:20:00,119.19,119.55,119.17,119.37,49888.0,112.7619,113.1024,112.7429,112.9322,49888.0
2022-11-15 12:30:00,119.36,119.65,119.3,119.63,33921.0,112.9227,113.1971,112.8659,113.1781,33921.0
2022-11-15 12:40:00,119.6,119.66,119.22,119.46,44609.0,113.1498,113.2065,112.7902,113.0173,44609.0
2022-11-15 12:50:00,119.47,120.24,119.45,120.07,66067.0,113.0268,113.7552,113.0078,113.5944,66067.0
2022-11-15 13:00:00,120.07,120.34,119.97,120.3,55643.0,113.5944,113.8498,113.4998,113.812,55643.0
2022-11-15 13:10:00,120.33,120.44,119.59,119.59,51337.0,113.8404,113.9444,113.1403,113.1403,51337.0
2022-11-15 13:20:00,119.59,119.61,119.09,119.24,63434.0,113.1403,113.1592,112.6673,112.8092,63434.0
2022-11-15 13:30:00,119.22,119.97,119.19,119.7,57496.0,112.7902,113.4998,112.7619,113.2444,57496.0
2022-11-15 13:40:00,119.65,119.83,119.44,119.53,47637.0,113.1971,113.3673,112.9984,113.0835,47637.0
2022-11-15 13:50:00,119.56,120.01,119.56,119.69,39109.0,113.1119,113.5376,113.1119,113.2349,39109.0
2022-11-15 14:00:00,119.69,119.94,119.6,119.92,38300.0,113.2349,113.4714,113.1498,113.4525,38300.0
2022-11-15 14:10:00,119.94,120.16,119.37,119.54,31742.0,113.4714,113.6795,112.9322,113.093,31742.0
2022-11-15 14:20:00,119.51,119.74,119.11,119.19,31800.0,113.0646,113.2822,112.6862,112.7619,31800.0
2022-11-15 14:30:00,119.21,119.45,119.08,119.45,25280.0,112.7808,113.0078,112.6578,113.0078,25280.0
2022-11-15 14:40:00,119.47,119.66,119.29,119.51,33078.0,113.0268,113.2065,112.8565,113.0646,33078.0
2022-11-15 14:50:00,119.57,120.0,119.49,119.89,30087.0,113.1214,113.5282,113.0457,113.4241,30087.0
2022-11-15 15:00:00,119.9,120.03,119.81,119.89,24200.0,113.4336,113.5566,113.3484,113.4241,24200.0
2022-11-15 15:10:00,119.92,120.08,119.76,120.04,26381.0,113.4525,113.6039,113.3011,113.566,26381.0
2022-11-15 15:20:00,120.05,120.42,119.97,120.25,35439.0,113.5755,113.9255,113.4998,113.7647,35439.0
2022-11-15 15:30:00,120.28,120.28,119.8,120.14,37394.0,113.7931,113.7931,113.339,113.6606,37394.0
2022-11-15 15:40:00,120.13,120.25,120.04,120.04,59013.0,113.6512,113.7647,113.566,113.566,59013.0
2022-11-15 15:50:00,120.1,120.13,119.7,119.97,182802.0,113.6228,113.6512,113.2444,113.4998,182802.0
2022-11-16 09:30:00,118.73,119.35,118.14,118.78,137305.0,112.3267,112.9132,111.7685,112.374,137305.0
2022-11-16 09:40:00,118.78,119.29,118.68,118.88,24461.0,112.374,112.8565,112.2794,112.4686,24461.0
2022-11-16 09:50:00,118.88,119.2,118.51,118.95,34038.0,112.4686,112.7713,112.1185,112.5348,34038.0
2022-11-16 10:00:00,118.91,119.8,118.91,119.8,33410.0,112.497,113.339,112.497,113.339,33410.0
2022-11-16 10:10:00,119.87,120.15,119.82,119.89,20887.0,113.4052,113.6701,113.3579,113.4241,20887.0
2022-11-16 10:20:00,119.91,120.32,119.81,119.96,32948.0,113.443,113.8309,113.3484,113.4903,32948.0
2022-11-16 10:30:00,119.95,120.05,119.29,120.0,37686.0,113.4809,113.5755,112.8565,113.5282,37686.0
2022-11-16 10:40:00,120.04,120.54,119.94,120.25,31011.0,113.566,114.0391,113.4714,113.7647,31011.0
2022-11-16 10:50:00,120.21,120.23,119.53,119.8,24909.0,113.7269,113.7458,113.0835,113.339,24909.0
2022-11-16 11:00:00,119.82,119.89,119.44,119.54,16363.0,113.3579,113.4241,112.9984,113.093,16363.0
2022-11-16 11:10:00,119.58,119.74,119.44,119.63,19781.0,113.1308,113.2822,112.9984,113.1781,19781.0
2022-11-16 11:20:00,119.65,120.29,119.6,120.24,27323.0,113.1971,113.8025,113.1498,113.7552,27323.0
2022-11-16 11:30:00,120.2,120.2,119.64,119.73,11719.0,113.7174,113.7174,113.1876,113.2727,11719.0
2022-11-16 11:40:00,119.76,119.79,119.39,119.48,18914.0,113.3011,113.3295,112.9511,113.0362,18914.0
2022-11-16 11:50:00,119.45,119.63,119.3,119.59,14270.0,113.0078,113.1781,112.8659,113.1403,14270.0
2022-11-16 12:00:00,119.63,119.69,119.32,119.58,13216.0,113.1781,113.2349,112.8849,113.1308,13216.0
2022-11-16 12:10:00,119.57,119.65,118.87,118.88,19560.0,113.1214,113.1971,112.4591,112.4686,19560.0
2022-11-16 12:20:00,118.9,118.99,118.65,118.97,25965.0,112.4875,112.5726,112.251,112.5537,25965.0
2022-11-16 12:30:00,118.96,119.35,118.94,119.29,10939.0,112.5443,112.9132,112.5253,112.8565,10939.0
2022-11-16 12:40:00,119.32,119.44,119.16,119.16,11037.0,112.8849,112.9984,112.7335,112.7335,11037.0
2022-11-16 12:50:00,119.18,119.35,119.1,119.12,14596.0,112.7524,112.9132,112.6767,112.6956,14596.0
2022-11-16 13:00:00,119.12,119.12,118.67,118.69,15460.0,112.6956,112.6956,112.2699,112.2888,15460.0
2022-11-16 13:10:00,118.68,118.86,118.53,118.61,29387.0,112.2794,112.4497,112.1375,112.2131,29387.0
2022-11-16 13:20:00,118.62,118.82,118.56,118.62,14408.0,112.2226,112.4118,112.1658,112.2226,14408.0
2022-11-16 13:30:00,118.59,118.67,118.46,118.62,23416.0,112.1942,112.2699,112.0712,112.2226,23416.0
2022-11-16 13:40:00,118.62,119.27,118.62,119.24,16534.0,112.2226,112.8375,112.2226,112.8092,16534.0
2022-11-16 13:50:00,119.22,119.26,118.98,119.03,23799.0,112.7902,112.8281,112.5632,112.6105,23799.0
2022-11-16 14:00:00,118.99,119.36,118.92,119.29,19291.0,112.5726,112.9227,112.5064,112.8565,19291.0
2022-11-16 14:10:00,119.34,119.45,119.24,119.43,15864.0,112.9038,113.0078,112.8092,112.9889,15864.0
2022-11-16 14:20:00,119.46,119.7,119.45,119.47,30271.0,113.0173,113.2444,113.0078,113.0268,30271.0
2022-11-16 14:30:00,119.48,119.89,119.38,119.76,25784.0,113.0362,113.4241,112.9416,113.3011,25784.0
2022-11-16 14:40:00,119.73,119.83,119.5,119.51,23688.0,113.2727,113.3673,113.0551,113.0646,23688.0
2022-11-16 14:50:00,119.52,119.84,119.51,119.72,22639.0,113.0741,113.3768,113.0646,113.2633,22639.0
2022-11-16 15:00:00,119.72,119.83,119.55,119.66,24924.0,113.2633,113.3673,113.1024,113.2065,24924.0
2022-11-16 15:10:00,119.66,119.95,119.63,119.95,38198.0,113.2065,113.4809,113.1781,113.4809,38198.0
2022-11-16 15:20:00,119.94,119.97,119.71,119.93,48290.0,113.4714,113.4998,113.2538,113.462,48290.0
2022-11-16 15:30:00,119.9,120.14,119.87,120.09,58601.0,113.4336,113.6606,113.4052,113.6133,58601.0
2022-11-16 15:40:00,120.05,120.37,120.04,120.28,61760.0,113.5755,113.8782,113.566,113.7931,61760.0
2022-11-16 15:50:00,120.29,120.42,119.78,119.89,242068.0,113.8025,113.9255,113.32,113.4241,242068.0
2022-11-17 09:30:00,118.19,119.05,117.75,118.65,102761.0,111.8158,112.6294,111.3995,112.251,102761.0
2022-11-17 09:40:00,118.55,119.1,118.37,118.77,38367.0,112.1564,112.6767,111.9861,112.3645,38367.0
2022-11-17 09:50:00,118.74,118.89,118.33,118.39,35379.0,112.3361,112.478,111.9482,112.005,35379.0
2022-11-17 10:00:00,118.46,118.76,118.26,118.69,63369.0,112.0712,112.3551,111.882,112.2888,63369.0
2022-11-17 10:10:00,118.66,118.81,118.18,118.31,63690.0,112.2604,112.4024,111.8063,111.9293,63690.0
2022-11-17 10:20:00,118.34,118.92,118.33,118.84,50559.0,111.9577,112.5064,111.9482,112.4307,50559.0
2022-11-17 10:30:00,118.81,119.12,118.76,118.89,36560.0,112.4024,112.6956,112.3551,112.478,36560.0
2022-11-17 10:40:00,118.87,119.01,118.57,118.69,26869.0,112.4591,112.5916,112.1753,112.2888,26869.0
2022-11-17 10:50:00,118.66,118.84,118.49,118.76,36367.0,112.2604,112.4307,112.0996,112.3551,36367.0
2022-11-17 11:00:00,118.75,118.77,118.41,118.42,24550.0,112.3456,112.3645,112.0239,112.0334,24550.0
2022-11-17 11:10:00,118.46,118.46,118.22,118.22,28081.0,112.0712,112.0712,111.8442,111.8442,28081.0
2022-11-17 11:20:00,118.22,118.32,118.04,118.18,39225.0,111.8442,111.9388,111.6739,111.8063,39225.0
2022-11-17 11:30:00,118.18,118.31,118.02,118.21,51735.0,111.8063,111.9293,111.655,111.8347,51735.0
2022-11-17 11:40:00,118.23,118.36,118.05,118.14,30780.0,111.8536,111.9766,111.6833,111.7685,30780.0
2022-11-17 11:50:00,118.17,118.62,118.14,118.58,94974.0,111.7969,112.2226,111.7685,112.1848,94974.0
2022-11-17 12:00:00,118.58,118.64,118.35,118.44,50247.0,112.1848,112.2415,111.9672,112.0523,50247.0
2022-11-17 12:10:00,118.43,118.62,118.32,118.61,53639.0,112.0429,112.2226,111.9388,112.2131,53639.0
2022-11-17 12:20:00,118.64,118.7,118.38,118.38,30409.0,112.2415,112.2983,111.9955,111.9955,30409.0
2022-11-17 12:30:00,118.39,118.49,118.23,118.44,24402.0,112.005,112.0996,111.8536,112.0523,24402.0
2022-11-17 12:40:00,118.44,118.78,118.37,118.78,17589.0,112.0523,112.374,111.9861,112.374,17589.0
2022-11-17 12:50:00,118.78,119.27,118.78,119.23,24487.0,112.374,112.8375,112.374,112.7997,24487.0
2022-11-17 13:00:00,119.23,119.26,118.89,119.03,20312.0,112.7997,112.8281,112.478,112.6105,20312.0
2022-11-17 13:10:00,119.06,119.53,119.03,119.49,34063.0,112.6389,113.0835,112.6105,113.0457,34063.0
2022-11-17 13:20:00,119.52,119.55,119.15,119.19,28551.0,113.0741,113.1024,112.724,112.7619,28551.0
2022-11-17 13:30:00,119.13,119.14,118.79,118.94,39469.0,112.7051,112.7146,112.3834,112.5253,39469.0
2022-11-17 13:40:00,118.94,118.95,118.33,118.4,39529.0,112.5253,112.5348,111.9482,112.0145,39529.0
2022-11-17 13:50:00,118.42,118.54,118.27,118.38,34441.0,112.0334,112.1469,111.8915,111.9955,34441.0
2022-11-17 14:00:00,118.39,118.92,118.38,118.88,68206.0,112.005,112.5064,111.9955,112.4686,68206.0
2022-11-17 14:10:00,118.89,119.37,118.44,119.27,189609.0,112.478,112.9322,112.0523,112.8375,189609.0
2022-11-17 14:20:00,119.27,119.38,118.89,119.06,31855.0,112.8375,112.9416,112.478,112.6389,31855.0
2022-11-17 14:30:00,119.04,119.25,119.04,119.13,17574.0,112.62,112.8186,112.62,112.7051,17574.0
2022-11-17 14:40:00,119.14,119.21,119.0,119.18,19391.0,112.7146,112.7808,112.5821,112.7524,19391.0
2022-11-17 14:50:00,119.16,119.4,119.1,119.31,22843.0,112.7335,112.9605,112.6767,112.8754,22843.0
2022-11-17 15:00:00,119.32,119.35,119.06,119.28,25201.0,112.8849,112.9132,112.6389,112.847,25201.0
2022-11-17 15:10:00,119.27,119.4,119.09,119.09,29536.0,112.8375,112.9605,112.6673,112.6673,29536.0
2022-11-17 15:20:00,119.09,119.27,119.0,119.24,27143.0,112.6673,112.8375,112.5821,112.8092,27143.0
2022-11-17 15:30:00,119.23,119.4,119.03,119.4,37769.0,112.7997,112.9605,112.6105,112.9605,37769.0
2022-11-17 15:40:00,119.43,120.04,119.41,119.92,81765.0,112.9889,113.566,112.97,113.4525,81765.0
2022-11-17 15:50:00,119.93,120.49,119.71,120.44,165370.0,113.462,113.9918,113.2538,113.9444,165370.0
2022-11-18 09:30:00,118.69,119.56,117.97,119.25,207623.0,112.2888,113.1119,111.6077,112.8186,207623.0
2022-11-18 09:40:00,119.43,119.97,118.88,119.97,35747.0,112.9889,113.4998,112.4686,113.4998,35747.0
2022-11-18 09:50:00,119.94,120.62,119.44,120.61,60722.0,113.4714,114.1147,112.9984,114.1053,60722.0
2022-11-18 10:00:00,120.6,120.68,119.66,119.89,36149.0,114.0958,114.1715,113.2065,113.4241,36149.0
2022-11-18 10:10:00,119.87,120.12,119.39,119.57,31042.0,113.4052,113.6417,112.9511,113.1214,31042.0
2022-11-18 10:20:00,119.62,120.13,119.42,119.98,50538.0,113.1687,113.6512,112.9795,113.5093,50538.0
2022-11-18 10:30:00,119.98,120.32,119.53,120.09,39238.0,113.5093,113.8309,113.0835,113.6133,39238.0
2022-11-18 10:40:00,120.09,120.5,119.99,120.47,38593.0,113.6133,114.0012,113.5187,113.9728,38593.0
2022-11-18 10:50:00,120.48,120.57,120.29,120.43,36502.0,113.9823,114.0674,113.8025,113.935,36502.0
2022-11-18 11:00:00,120.38,120.6,120.17,120.54,41857.0,113.8877,114.0958,113.689,114.0391,41857.0
2022-11-18 11:10:00,120.54,120.61,120.22,120.52,33879.0,114.0391,114.1053,113.7363,114.0201,33879.0
2022-11-18 11:20:00,120.57,120.98,120.51,120.92,41986.0,114.0674,114.4553,114.0107,114.3986,41986.0
2022-11-18 11:30:00,120.91,120.97,120.57,120.65,33959.0,114.3891,114.4459,114.0674,114.1431,33959.0
2022-11-18 11:40:00,120.63,120.71,120.33,120.39,36716.0,114.1242,114.1999,113.8404,113.8971,36716.0
2022-11-18 11:50:00,120.41,120.73,120.31,120.66,36745.0,113.9161,114.2188,113.8215,114.1526,36745.0
2022-11-18 12:00:00,120.66,120.81,120.38,120.41,41439.0,114.1526,114.2945,113.8877,113.9161,41439.0
2022-11-18 12:10:00,120.39,120.5,120.01,120.2,53312.0,113.8971,114.0012,113.5376,113.7174,53312.0
2022-11-18 12:20:00,120.19,120.29,120.0,120.21,41304.0,113.7079,113.8025,113.5282,113.7269,41304.0
2022-11-18 12:30:00,120.21,120.22,119.75,119.8,36333.0,113.7269,113.7363,113.2917,113.339,36333.0
2022-11-18 12:40:00,119.77,119.94,119.63,119.79,29536.0,113.3106,113.4714,113.1781,113.3295,29536.0
2022-11-18 12:50:00,119.78,120.28,119.77,120.24,23040.0,113.32,113.7931,113.3106,113.7552,23040.0
2022-11-18 13:00:00,120.23,120.26,120.0,120.15,22872.0,113.7458,113.7742,113.5282,113.6701,22872.0
2022-11-18 13:10:00,120.15,120.54,120.13,120.51,28317.0,113.6701,114.0391,113.6512,114.0107,28317.0
2022-11-18 13:20:00,120.52,120.72,120.36,120.58,32974.0,114.0201,114.2093,113.8688,114.0769,32974.0
2022-11-18 13:30:00,120.59,120.59,120.32,120.43,25130.0,114.0864,114.0864,113.8309,113.935,25130.0
2022-11-18 13:40:00,120.47,120.53,120.23,120.26,24631.0,113.9728,114.0296,113.7458,113.7742,24631.0
2022-11-18 13:50:00,120.28,120.32,120.02,120.32,20701.0,113.7931,113.8309,113.5471,113.8309,20701.0
2022-11-18 14:00:00,120.33,120.51,120.3,120.46,22893.0,113.8404,114.0107,113.812,113.9634,22893.0
2022-11-18 14:10:00,120.43,120.44,120.24,120.31,34325.0,113.935,113.9444,113.7552,113.8215,34325.0
2022-11-18 14:20:00,120.31,120.69,120.3,120.67,43306.0,113.8215,114.181,113.812,114.162,43306.0
2022-11-18 14:30:00,120.65,120.71,120.48,120.65,41980.0,114.1431,114.1999,113.9823,114.1431,41980.0
2022-11-18 14:40:00,120.65,120.9,120.58,120.83,29004.0,114.1431,114.3796,114.0769,114.3134,29004.0
2022-11-18 14:50:00,120.84,121.04,120.83,120.91,24564.0,114.3229,114.5121,114.3134,114.3891,24564.0
2022-11-18 15:00:00,120.92,121.08,120.9,120.93,25841.0,114.3986,114.5499,114.3796,114.408,25841.0
2022-11-18 15:10:00,120.93,121.18,120.92,120.98,44888.0,114.408,114.6445,114.3986,114.4553,44888.0
2022-11-18 15:20:00,120.98,121.31,120.88,121.31,27690.0,114.4553,114.7675,114.3607,114.7675,27690.0
2022-11-18 15:30:00,121.31,121.69,121.25,121.68,51714.0,114.7675,115.127,114.7108,115.1176,51714.0
2022-11-18 15:40:00,121.68,121.77,121.44,121.64,102814.0,115.1176,115.2027,114.8905,115.0797,102814.0
2022-11-18 15:50:00,121.67,121.83,121.06,121.26,265734.0,115.1081,115.2595,114.531,114.7202,265734.0
2022-11-21 09:30:00,119.97,119.97,118.85,119.03,111850.0,113.4998,113.4998,112.4402,112.6105,111850.0
2022-11-21 09:40:00,119.06,119.09,118.26,118.66,108161.0,112.6389,112.6673,111.882,112.2604,108161.0
2022-11-21 09:50:00,118.74,119.18,118.47,119.11,60654.0,112.3361,112.7524,112.0807,112.6862,60654.0
2022-11-21 10:00:00,119.19,119.93,119.19,119.67,98067.0,112.7619,113.462,112.7619,113.216,98067.0
2022-11-21 10:10:00,119.64,119.64,118.81,118.89,82733.0,113.1876,113.1876,112.4024,112.478,82733.0
2022-11-21 10:20:00,118.89,118.93,117.95,118.04,55022.0,112.478,112.5159,111.5887,111.6739,55022.0
2022-11-21 10:30:00,118.01,118.23,117.47,118.11,45763.0,111.6455,111.8536,111.1346,111.7401,45763.0
2022-11-21 10:40:00,118.06,118.11,117.25,117.54,51853.0,111.6928,111.7401,110.9265,111.2008,51853.0
2022-11-21 10:50:00,117.49,117.52,116.85,117.5,133289.0,111.1535,111.1819,110.5481,111.163,133289.0
2022-11-21 11:00:00,117.53,117.75,116.59,117.11,74419.0,111.1914,111.3995,110.3021,110.794,74419.0
2022-11-21 11:10:00,117.13,117.55,116.94,117.55,34445.0,110.813,111.2103,110.6332,111.2103,34445.0
2022-11-21 11:20:00,117.54,117.61,117.01,117.36,30709.0,111.2008,111.2671,110.6994,111.0306,30709.0
2022-11-21 11:30:00,117.38,117.9,117.29,117.79,25510.0,111.0495,111.5414,110.9643,111.4374,25510.0
2022-11-21 11:40:00,117.81,117.84,117.71,117.84,32008.0,111.4563,111.4847,111.3617,111.4847,32008.0
2022-11-21 11:50:00,117.87,118.0,117.46,117.68,31731.0,111.5131,111.636,111.1252,111.3333,31731.0
2022-11-21 12:00:00,117.57,119.67,117.46,119.19,78090.0,111.2292,113.216,111.1252,112.7619,78090.0
2022-11-21 12:10:00,119.19,119.79,119.15,119.34,55890.0,112.7619,113.3295,112.724,112.9038,55890.0
2022-11-21 12:20:00,119.47,119.65,119.33,119.38,33054.0,113.0268,113.1971,112.8943,112.9416,33054.0
2022-11-21 12:30:00,119.4,120.31,119.4,119.92,30687.0,112.9605,113.8215,112.9605,113.4525,30687.0
2022-11-21 12:40:00,119.96,120.27,119.89,119.92,27999.0,113.4903,113.7836,113.4241,113.4525,27999.0
2022-11-21 12:50:00,119.93,120.61,119.91,120.55,35045.0,113.462,114.1053,113.443,114.0485,35045.0
2022-11-21 13:00:00,120.56,120.79,120.41,120.56,24379.0,114.058,114.2756,113.9161,114.058,24379.0
2022-11-21 13:10:00,120.63,120.74,120.52,120.56,22878.0,114.1242,114.2283,114.0201,114.058,22878.0
2022-11-21 13:20:00,120.6,120.6,120.2,120.43,37984.0,114.0958,114.0958,113.7174,113.935,37984.0
2022-11-21 13:30:00,120.41,120.78,120.38,120.75,19238.0,113.9161,114.2661,113.8877,114.2377,19238.0
2022-11-21 13:40:00,120.74,120.76,120.33,120.4,19991.0,114.2283,114.2472,113.8404,113.9066,19991.0
2022-11-21 13:50:00,120.38,120.53,120.21,120.44,30036.0,113.8877,114.0296,113.7269,113.9444,30036.0
2022-11-21 14:00:00,120.47,120.62,120.38,120.43,40886.0,113.9728,114.1147,113.8877,113.935,40886.0
2022-11-21 14:10:00,120.44,120.53,120.24,120.45,26344.0,113.9444,114.0296,113.7552,113.9539,26344.0
2022-11-21 14:20:00,120.43,120.43,119.96,120.23,28114.0,113.935,113.935,113.4903,113.7458,28114.0
2022-11-21 14:30:00,120.25,120.35,119.95,119.98,28567.0,113.7647,113.8593,113.4809,113.5093,28567.0
2022-11-21 14:40:00,119.98,120.07,119.75,119.88,24832.0,113.5093,113.5944,113.2917,113.4146,24832.0
2022-11-21 14:50:00,119.88,120.15,119.84,119.87,28493.0,113.4146,113.6701,113.3768,113.4052,28493.0
2022-11-21 15:00:00,119.86,120.07,119.68,120.02,23871.0,113.3957,113.5944,113.2254,113.5471,23871.0
2022-11-21 15:10:00,120.0,120.11,119.95,119.98,30352.0,113.5282,113.6322,113.4809,113.5093,30352.0
2022-11-21 15:20:00,120.0,120.08,119.7,119.86,30328.0,113.5282,113.6039,113.2444,113.3957,30328.0
2022-11-21 15:30:00,119.87,120.09,119.85,119.97,55580.0,113.4052,113.6133,113.3863,113.4998,55580.0
2022-11-21 15:40:00,119.95,120.21,119.87,120.06,63792.0,113.4809,113.7269,113.4052,113.5849,63792.0
2022-11-21 15:50:00,120.08,120.37,120.0,120.3,159617.0,113.6039,113.8782,113.5282,113.812,159617.0
2022-11-22 09:30:00,121.99,122.92,121.83,122.89,139718.0,115.4109,116.2907,115.2595,116.2623,139718.0
2022-11-22 09:40:00,122.86,123.85,122.58,123.43,77374.0,116.2339,117.1705,115.969,116.7732,77374.0
2022-11-22 09:50:00,123.35,123.93,123.03,123.87,59959.0,116.6975,117.2462,116.3948,117.1895,59959.0
2022-11-22 10:00:00,123.87,124.47,123.79,124.31,110132.0,117.1895,117.7571,117.1138,117.6057,110132.0
2022-11-22 10:10:00,124.32,124.45,123.89,124.28,65378.0,117.6152,117.7382,117.2084,117.5773,65378.0
2022-11-22 10:20:00,124.29,124.51,124.1,124.34,39267.0,117.5868,117.7949,117.4071,117.6341,39267.0
2022-11-22 10:30:00,124.36,124.59,124.06,124.55,52948.0,117.653,117.8706,117.3692,117.8328,52948.0
2022-11-22 10:40:00,124.51,124.78,124.49,124.61,58534.0,117.7949,118.0504,117.776,117.8896,58534.0
2022-11-22 10:50:00,124.7,124.8,124.38,124.79,45753.0,117.9747,118.0693,117.672,118.0598,45753.0
2022-11-22 11:00:00,124.77,124.88,124.51,124.88,47116.0,118.0409,118.145,117.7949,118.145,47116.0
2022-11-22 11:10:00,124.88,125.11,124.67,124.99,110658.0,118.145,118.3626,117.9463,118.2491,110658.0
2022-11-22 11:20:00,125.0,125.12,124.81,124.91,64931.0,118.2585,118.372,118.0788,118.1734,64931.0
2022-11-22 11:30:00,124.92,125.15,124.86,125.09,32081.0,118.1828,118.4004,118.1261,118.3437,32081.0
2022-11-22 11:40:00,125.2,125.84,125.14,125.81,52892.0,118.4477,119.0532,118.391,119.0248,52892.0
2022-11-22 11:50:00,125.77,125.99,125.7,125.75,39532.0,118.987,119.1951,118.9208,118.9681,39532.0
2022-11-22 12:00:00,125.8,126.02,125.68,125.93,48613.0,119.0154,119.2235,118.9018,119.1384,48613.0
2022-11-22 12:10:00,125.89,126.14,125.84,126.02,34161.0,119.1005,119.337,119.0532,119.2235,34161.0
2022-11-22 12:20:00,126.04,126.11,125.83,126.1,21182.0,119.2424,119.3087,119.0438,119.2992,21182.0
2022-11-22 12:30:00,126.1,126.26,126.05,126.22,60463.0,119.2992,119.4506,119.2519,119.4127,60463.0
2022-11-22 12:40:00,126.24,126.31,125.95,126.23,57208.0,119.4316,119.4979,119.1573,119.4222,57208.0
2022-11-22 12:50:00,126.24,126.46,126.2,126.46,29898.0,119.4316,119.6398,119.3938,119.6398,29898.0
2022-11-22 13:00:00,126.47,126.86,126.45,126.81,62416.0,119.6492,120.0182,119.6303,119.9709,62416.0
2022-11-22 13:10:00,126.82,127.17,126.74,126.93,82942.0,119.9804,120.3115,119.9047,120.0844,82942.0
2022-11-22 13:20:00,126.94,127.32,126.88,127.11,51795.0,120.0939,120.4534,120.0371,120.2547,51795.0
2022-11-22 13:30:00,127.08,127.1,126.47,126.74,52905.0,120.2263,120.2453,119.6492,119.9047,52905.0
2022-11-22 13:40:00,126.72,126.9,126.67,126.72,34597.0,119.8858,120.056,119.8385,119.8858,34597.0
2022-11-22 13:50:00,126.75,126.75,126.47,126.52,40595.0,119.9141,119.9141,119.6492,119.6965,40595.0
2022-11-22 14:00:00,126.54,126.67,126.18,126.5,49622.0,119.7155,119.8385,119.3749,119.6776,49622.0
2022-11-22 14:10:00,126.49,126.88,126.49,126.87,26633.0,119.6682,120.0371,119.6682,120.0277,26633.0
2022-11-22 14:20:00,126.88,126.9,126.54,126.64,34245.0,120.0371,120.056,119.7155,119.8101,34245.0
2022-11-22 14:30:00,126.65,126.7,126.44,126.64,37344.0,119.8195,119.8668,119.6209,119.8101,37344.0
2022-11-22 14:40:00,126.64,126.69,126.16,126.24,33802.0,119.8101,119.8574,119.356,119.4316,33802.0
2022-11-22 14:50:00,126.26,126.46,126.15,126.44,45640.0,119.4506,119.6398,119.3465,119.6209,45640.0
2022-11-22 15:00:00,126.44,126.45,126.27,126.32,37888.0,119.6209,119.6303,119.46,119.5073,37888.0
2022-11-22 15:10:00,126.34,126.4,126.15,126.36,65925.0,119.5262,119.583,119.3465,119.5452,65925.0
2022-11-22 15:20:00,126.37,126.51,126.2,126.32,65912.0,119.5546,119.6871,119.3938,119.5073,65912.0
2022-11-22 15:30:00,126.3,126.41,126.14,126.21,112050.0,119.4884,119.5925,119.337,119.4033,112050.0
2022-11-22 15:40:00,126.2,126.56,126.18,126.3,142986.0,119.3938,119.7344,119.3749,119.4884,142986.0
2022-11-22 15:50:00,126.31,126.68,126.2,126.54,313815.0,119.4979,119.8479,119.3938,119.7155,313815.0
2022-11-23 09:30:00,124.76,126.94,124.55,126.84,107458.0,118.0315,120.0939,117.8328,119.9993,107458.0
2022-11-23 09:40:00,126.82,127.11,126.53,127.09,54596.0,119.9804,120.2547,119.706,120.2358,54596.0
2022-11-23 09:50:00,127.07,127.35,126.5,126.51,65542.0,120.2169,120.4818,119.6776,119.6871,65542.0
2022-11-23 10:00:00,126.53,126.7,126.18,126.59,44427.0,119.706,119.8668,119.3749,119.7628,44427.0
2022-11-23 10:10:00,126.66,126.68,125.62,126.0,75971.0,119.829,119.8479,118.8451,119.2046,75971.0
2022-11-23 10:20:00,125.97,125.97,125.39,125.81,32097.0,119.1762,119.1762,118.6275,119.0248,32097.0
2022-11-23 10:30:00,125.73,125.97,125.0,125.27,38507.0,118.9491,119.1762,118.2585,118.514,38507.0
2022-11-23 10:40:00,125.29,125.74,125.2,125.27,56507.0,118.5329,118.9586,118.4477,118.514,56507.0
2022-11-23 10:50:00,125.31,125.47,124.9,125.2,55261.0,118.5518,118.7032,118.1639,118.4477,55261.0
2022-11-23 11:00:00,125.22,125.25,124.84,125.13,56098.0,118.4667,118.495,118.1071,118.3815,56098.0
2022-11-23 11:10:00,125.13,125.35,124.68,125.24,48282.0,118.3815,118.5896,117.9558,118.4856,48282.0
2022-11-23 11:20:00,125.22,125.55,125.08,125.44,64055.0,118.4667,118.7789,118.3342,118.6748,64055.0
2022-11-23 11:30:00,125.51,125.71,125.35,125.62,51965.0,118.741,118.9302,118.5896,118.8451,51965.0
2022-11-23 11:40:00,125.62,125.65,125.12,125.12,29579.0,118.8451,118.8735,118.372,118.372,29579.0
2022-11-23 11:50:00,125.16,125.46,124.97,125.07,40259.0,118.4099,118.6937,118.2301,118.3247,40259.0
2022-11-23 12:00:00,125.12,125.21,124.9,124.97,27340.0,118.372,118.4572,118.1639,118.2301,27340.0
2022-11-23 12:10:00,124.97,124.99,124.6,124.71,32712.0,118.2301,118.2491,117.8801,117.9842,32712.0
2022-11-23 12:20:00,124.74,124.86,124.51,124.58,22055.0,118.0125,118.1261,117.7949,117.8612,22055.0
2022-11-23 12:30:00,124.61,124.61,124.28,124.41,29310.0,117.8896,117.8896,117.5773,117.7003,29310.0
2022-11-23 12:40:00,124.42,124.9,124.41,124.88,29220.0,117.7098,118.1639,117.7003,118.145,29220.0
2022-11-23 12:50:00,124.86,124.89,124.59,124.73,16113.0,118.1261,118.1545,117.8706,118.0031,16113.0
2022-11-23 13:00:00,124.73,125.24,124.7,124.98,50890.0,118.0031,118.4856,117.9747,118.2396,50890.0
2022-11-23 13:10:00,124.98,125.2,124.95,125.16,30987.0,118.2396,118.4477,118.2112,118.4099,30987.0
2022-11-23 13:20:00,125.2,125.53,125.19,125.41,144379.0,118.4477,118.7599,118.4383,118.6464,144379.0
2022-11-23 13:30:00,125.4,125.48,125.23,125.39,26280.0,118.6369,118.7126,118.4761,118.6275,26280.0
2022-11-23 13:40:00,125.37,125.8,125.28,125.8,21752.0,118.6086,119.0154,118.5234,119.0154,21752.0
2022-11-23 13:50:00,125.79,125.82,125.52,125.54,31374.0,119.0059,119.0343,118.7505,118.7694,31374.0
2022-11-23 14:00:00,125.54,125.98,125.31,125.65,24316.0,118.7694,119.1857,118.5518,118.8735,24316.0
2022-11-23 14:10:00,125.68,125.93,125.49,125.9,22803.0,118.9018,119.1384,118.7221,119.11,22803.0
2022-11-23 14:20:00,125.91,126.33,125.91,126.27,44376.0,119.1194,119.5168,119.1194,119.46,44376.0
2022-11-23 14:30:00,126.27,126.28,125.63,125.64,25623.0,119.46,119.4695,118.8545,118.864,25623.0
2022-11-23 14:40:00,125.64,126.0,125.63,125.93,22008.0,118.864,119.2046,118.8545,119.1384,22008.0
2022-11-23 14:50:00,125.91,126.01,125.68,125.68,25983.0,119.1194,119.214,118.9018,118.9018,25983.0
2022-11-23 15:00:00,125.69,125.71,125.58,125.66,30500.0,118.9113,118.9302,118.8072,118.8829,30500.0
2022-11-23 15:10:00,125.66,125.77,125.49,125.73,56141.0,118.8829,118.987,118.7221,118.9491,56141.0
2022-11-23 15:20:00,125.75,125.79,125.51,125.64,27556.0,118.9681,119.0059,118.741,118.864,27556.0
2022-11-23 15:30:00,125.65,125.75,125.46,125.75,35771.0,118.8735,118.9681,118.6937,118.9681,35771.0
2022-11-23 15:40:00,125.79,126.14,125.75,126.02,75961.0,119.0059,119.337,118.9681,119.2235,75961.0
2022-11-23 15:50:00,126.03,126.1,125.58,125.66,199732.0,119.233,119.2992,118.8072,118.8829,199732.0
2022-11-25 09:30:00,126.22,126.48,125.89,126.38,92966.0,119.4127,119.6587,119.1005,119.5641,92966.0
2022-11-25 09:40:00,126.46,127.6,126.37,127.55,76448.0,119.6398,120.7183,119.5546,120.671,76448.0
2022-11-25 09:50:00,127.57,127.62,127.17,127.52,52608.0,120.6899,120.7372,120.3115,120.6426,52608.0
2022-11-25 10:00:00,127.54,127.57,127.08,127.4,36628.0,120.6615,120.6899,120.2263,120.5291,36628.0
2022-11-25 10:10:00,127.4,127.4,126.95,127.13,40303.0,120.5291,120.5291,120.1034,120.2736,40303.0
2022-11-25 10:20:00,127.09,127.32,127.03,127.24,31419.0,120.2358,120.4534,120.179,120.3777,31419.0
2022-11-25 10:30:00,127.24,127.37,127.15,127.26,29478.0,120.3777,120.5007,120.2926,120.3966,29478.0
2022-11-25 10:40:00,127.26,127.34,127.04,127.22,37096.0,120.3966,120.4723,120.1885,120.3588,37096.0
2022-11-25 10:50:00,127.22,127.22,126.91,127.02,30073.0,120.3588,120.3588,120.0655,120.1696,30073.0
2022-11-25 11:00:00,127.05,127.05,126.82,126.87,30857.0,120.198,120.198,119.9804,120.0277,30857.0
2022-11-25 11:10:00,126.86,127.05,126.82,127.02,27704.0,120.0182,120.198,119.9804,120.1696,27704.0
2022-11-25 11:20:00,127.02,127.17,126.82,127.06,41725.0,120.1696,120.3115,119.9804,120.2074,41725.0
2022-11-25 11:30:00,127.02,127.11,126.96,127.02,20550.0,120.1696,120.2547,120.1128,120.1696,20550.0
2022-11-25 11:40:00,127.02,127.22,126.99,127.09,26911.0,120.1696,120.3588,120.1412,120.2358,26911.0
2022-11-25 11:50:00,127.07,127.15,127.01,127.04,32731.0,120.2169,120.2926,120.1601,120.1885,32731.0
2022-11-25 12:00:00,127.04,127.04,126.68,126.8,34986.0,120.1885,120.1885,119.8479,119.9614,34986.0
2022-11-25 12:10:00,126.8,126.8,126.45,126.57,56737.0,119.9614,119.9614,119.6303,119.7438,56737.0
2022-11-25 12:20:00,126.59,126.62,126.11,126.13,45535.0,119.7628,119.7911,119.3087,119.3276,45535.0
2022-11-25 12:30:00,126.12,126.15,125.92,125.95,54025.0,119.3181,119.3465,119.1289,119.1573,54025.0
2022-11-25 12:40:00,125.96,126.11,125.56,125.56,76166.0,119.1667,119.3087,118.7883,118.7883,76166.0
2022-11-25 12:50:00,125.57,125.69,125.07,125.21,98607.0,118.7978,118.9113,118.3247,118.4572,98607.0
2022-11-28 09:30:00,122.5,123.38,122.01,123.28,141441.0,115.8933,116.7259,115.4298,116.6313,141441.0
2022-11-28 09:40:00,123.21,123.38,122.44,122.6,103204.0,116.5651,116.7259,115.8366,115.988,103204.0
2022-11-28 09:50:00,122.66,123.47,122.62,123.16,69304.0,116.0447,116.811,116.0069,116.5178,69304.0
2022-11-28 10:00:00,123.18,123.27,122.97,123.19,44186.0,116.5367,116.6218,116.338,116.5461,44186.0
2022-11-28 10:10:00,123.15,124.07,123.14,124.07,34907.0,116.5083,117.3787,116.4988,117.3787,34907.0
2022-11-28 10:20:00,124.19,124.22,123.57,123.84,37601.0,117.4922,117.5206,116.9056,117.1611,37601.0
2022-11-28 10:30:00,123.81,124.35,123.79,123.94,46434.0,117.1327,117.6436,117.1138,117.2557,46434.0
2022-11-28 10:40:00,123.87,124.05,123.76,123.84,25399.0,117.1895,117.3598,117.0854,117.1611,25399.0
2022-11-28 10:50:00,123.84,123.89,123.42,123.48,23612.0,117.1611,117.2084,116.7637,116.8205,23612.0
2022-11-28 11:00:00,123.47,123.78,123.47,123.74,20289.0,116.811,117.1043,116.811,117.0665,20289.0
2022-11-28 11:10:00,123.7,123.98,123.62,123.93,39535.0,117.0286,117.2935,116.9529,117.2462,39535.0
2022-11-28 11:20:00,123.89,123.89,123.61,123.73,18436.0,117.2084,117.2084,116.9435,117.057,18436.0
2022-11-28 11:30:00,123.72,123.74,123.44,123.51,13755.0,117.0476,117.0665,116.7827,116.8489,13755.0
2022-11-28 11:40:00,123.48,124.49,123.38,124.18,38694.0,116.8205,117.776,116.7259,117.4827,38694.0
2022-11-28 11:50:00,124.16,124.22,124.02,124.14,22523.0,117.4638,117.5206,117.3314,117.4449,22523.0
2022-11-28 12:00:00,124.15,124.31,123.69,124.17,62157.0,117.4544,117.6057,117.0192,117.4733,62157.0
2022-11-28 12:10:00,124.17,124.66,124.08,124.49,54293.0,117.4733,117.9369,117.3881,117.776,54293.0
2022-11-28 12:20:00,124.51,124.55,124.02,124.05,26812.0,117.7949,117.8328,117.3314,117.3598,26812.0
2022-11-28 12:30:00,124.04,124.28,124.04,124.16,22553.0,117.3503,117.5773,117.3503,117.4638,22553.0
2022-11-28 12:40:00,124.13,124.2,123.87,123.97,27124.0,117.4354,117.5017,117.1895,117.2841,27124.0
2022-11-28 12:50:00,123.97,124.01,123.69,123.76,38368.0,117.2841,117.3219,117.0192,117.0854,38368.0
2022-11-28 13:00:00,123.73,123.91,123.48,123.5,26108.0,117.057,117.2273,116.8205,116.8394,26108.0
2022-11-28 13:10:00,123.53,123.65,123.36,123.47,22316.0,116.8678,116.9813,116.707,116.811,22316.0
2022-11-28 13:20:00,123.47,123.62,123.44,123.45,26036.0,116.811,116.9529,116.7827,116.7921,26036.0
2022-11-28 13:30:00,123.43,123.49,123.28,123.42,25883.0,116.7732,116.83,116.6313,116.7637,25883.0
2022-11-28 13:40:00,123.42,123.52,123.36,123.43,19223.0,116.7637,116.8583,116.707,116.7732,19223.0
2022-11-28 13:50:00,123.45,123.48,123.19,123.19,43625.0,116.7921,116.8205,116.5461,116.5461,43625.0
2022-11-28 14:00:00,123.21,123.25,123.05,123.1,26404.0,116.5651,116.6029,116.4137,116.461,26404.0
2022-11-28 14:10:00,123.12,123.23,123.07,123.13,16902.0,116.4799,116.584,116.4326,116.4894,16902.0
2022-11-28 14:20:00,123.13,123.17,122.83,122.86,30887.0,116.4894,116.5272,116.2056,116.2339,30887.0
2022-11-28 14:30:00,122.86,123.08,122.8,123.06,19252.0,116.2339,116.4421,116.1772,116.4231,19252.0
2022-11-28 14:40:00,123.05,123.06,122.78,122.79,28057.0,116.4137,116.4231,116.1582,116.1677,28057.0
2022-11-28 14:50:00,122.77,122.8,122.6,122.63,29135.0,116.1488,116.1772,115.988,116.0163,29135.0
2022-11-28 15:00:00,122.64,122.64,122.31,122.61,37367.0,116.0258,116.0258,115.7136,115.9974,37367.0
2022-11-28 15:10:00,122.6,122.62,122.18,122.18,62491.0,115.988,116.0069,115.5906,115.5906,62491.0
2022-11-28 15:20:00,122.2,122.42,122.18,122.37,36319.0,115.6095,115.8177,115.5906,115.7704,36319.0
2022-11-28 15:30:00,122.37,122.47,122.25,122.27,61886.0,115.7704,115.865,115.6568,115.6758,61886.0
2022-11-28 15:40:00,122.26,122.3,121.87,121.87,163984.0,115.6663,115.7041,115.2973,115.2973,163984.0
2022-11-28 15:50:00,121.86,121.96,121.52,121.88,264095.0,115.2879,115.3825,114.9662,115.3068,264095.0
2022-11-29 09:30:00,122.7,124.14,122.16,124.0,127538.0,116.0826,117.4449,115.5717,117.3125,127538.0
2022-11-29 09:40:00,124.01,124.16,123.24,123.24,35135.0,117.3219,117.4638,116.5934,116.5934,35135.0
2022-11-29 09:50:00,123.29,123.83,123.1,123.58,31607.0,116.6407,117.1516,116.461,116.9151,31607.0
2022-11-29 10:00:00,123.62,123.77,123.22,123.76,27701.0,116.9529,117.0949,116.5745,117.0854,27701.0
2022-11-29 10:10:00,123.75,123.87,123.47,123.63,14330.0,117.0759,117.1895,116.811,116.9624,14330.0
2022-11-29 10:20:00,123.62,124.19,123.4,124.16,61898.0,116.9529,117.4922,116.7448,117.4638,61898.0
2022-11-29 10:30:00,124.2,124.62,124.18,124.48,49263.0,117.5017,117.899,117.4827,117.7666,49263.0
2022-11-29 10:40:00,124.44,124.44,124.0,124.01,50654.0,117.7287,117.7287,117.3125,117.3219,50654.0
2022-11-29 10:50:00,123.95,124.47,123.92,124.43,28324.0,117.2651,117.7571,117.2368,117.7193,28324.0
2022-11-29 11:00:00,124.47,124.64,123.83,123.9,23485.0,117.7571,117.9179,117.1516,117.2178,23485.0
2022-11-29 11:10:00,124.0,124.28,123.9,124.09,57327.0,117.3125,117.5773,117.2178,117.3976,57327.0
2022-11-29 11:20:00,124.09,124.18,123.77,123.89,55347.0,117.3976,117.4827,117.0949,117.2084,55347.0
2022-11-29 11:30:00,123.88,124.26,123.78,124.18,29705.0,117.1989,117.5584,117.1043,117.4827,29705.0
2022-11-29 11:40:00,124.18,124.51,124.12,124.49,47339.0,117.4827,117.7949,117.426,117.776,47339.0
2022-11-29 11:50:00,124.56,124.59,124.33,124.5,35177.0,117.8422,117.8706,117.6247,117.7855,35177.0
2022-11-29 12:00:00,124.5,124.5,124.23,124.23,51666.0,117.7855,117.7855,117.53,117.53,51666.0
2022-11-29 12:10:00,124.23,124.27,123.7,123.86,37790.0,117.53,117.5679,117.0286,117.18,37790.0
2022-11-29 12:20:00,123.84,123.85,123.3,123.42,39529.0,117.1611,117.1705,116.6502,116.7637,39529.0
2022-11-29 12:30:00,123.4,123.95,123.36,123.9,43731.0,116.7448,117.2651,116.707,117.2178,43731.0
2022-11-29 12:40:00,123.92,123.97,123.57,123.58,34318.0,117.2368,117.2841,116.9056,116.9151,34318.0
2022-11-29 12:50:00,123.63,123.84,123.52,123.82,24266.0,116.9624,117.1611,116.8583,117.1422,24266.0
2022-11-29 13:00:00,123.84,123.84,123.6,123.8,16943.0,117.1611,117.1611,116.934,117.1232,16943.0
2022-11-29 13:10:00,123.81,123.97,123.64,123.7,29145.0,117.1327,117.2841,116.9719,117.0286,29145.0
2022-11-29 13:20:00,123.72,124.07,123.7,123.9,18119.0,117.0476,117.3787,117.0286,117.2178,18119.0
2022-11-29 13:30:00,123.9,124.04,123.86,123.9,22135.0,117.2178,117.3503,117.18,117.2178,22135.0
2022-11-29 13:40:00,123.87,123.9,123.6,123.6,13917.0,117.1895,117.2178,116.934,116.934,13917.0
2022-11-29 13:50:00,123.61,124.23,123.6,124.1,28570.0,116.9435,117.53,116.934,117.4071,28570.0
2022-11-29 14:00:00,124.07,124.34,123.98,124.22,18154.0,117.3787,117.6341,117.2935,117.5206,18154.0
2022-11-29 14:10:00,124.19,124.19,123.75,123.82,22380.0,117.4922,117.4922,117.0759,117.1422,22380.0
2022-11-29 14:20:00,123.82,123.84,123.28,123.42,28152.0,117.1422,117.1611,116.6313,116.7637,28152.0
2022-11-29 14:30:00,123.42,123.67,123.36,123.44,29269.0,116.7637,117.0002,116.707,116.7827,29269.0
2022-11-29 14:40:00,123.43,123.46,123.33,123.44,20134.0,116.7732,116.8016,116.6786,116.7827,20134.0
2022-11-29 14:50:00,123.44,123.64,123.41,123.63,25433.0,116.7827,116.9719,116.7543,116.9624,25433.0
2022-11-29 15:00:00,123.63,123.73,123.39,123.69,42599.0,116.9624,117.057,116.7353,117.0192,42599.0
2022-11-29 15:10:00,123.72,123.73,123.53,123.71,35317.0,117.0476,117.057,116.8678,117.0381,35317.0
2022-11-29 15:20:00,123.73,123.88,123.57,123.62,40951.0,117.057,117.1989,116.9056,116.9529,40951.0
2022-11-29 15:30:00,123.64,123.69,123.46,123.51,53587.0,116.9719,117.0192,116.8016,116.8489,53587.0
2022-11-29 15:40:00,123.53,123.74,123.48,123.64,75839.0,116.8678,117.0665,116.8205,116.9719,75839.0
2022-11-29 15:50:00,123.64,123.7,123.23,123.45,204830.0,116.9719,117.0286,116.584,116.7921,204830.0
2022-11-30 09:30:00,124.51,124.93,123.72,123.84,122037.0,117.7949,118.1923,117.0476,117.1611,122037.0
2022-11-30 09:40:00,123.86,124.71,123.86,123.86,65387.0,117.18,117.9842,117.18,117.18,65387.0
2022-11-30 09:50:00,123.85,123.85,123.31,123.39,38754.0,117.1705,117.1705,116.6597,116.7353,38754.0
2022-11-30 10:00:00,123.37,123.51,123.08,123.38,55636.0,116.7164,116.8489,116.4421,116.7259,55636.0
2022-11-30 10:10:00,123.4,123.66,122.75,122.78,34453.0,116.7448,116.9908,116.1299,116.1582,34453.0
2022-11-30 10:20:00,122.76,122.83,122.25,122.27,46046.0,116.1393,116.2056,115.6568,115.6758,46046.0
2022-11-30 10:30:00,122.26,123.14,122.26,122.48,72699.0,115.6663,116.4988,115.6663,115.8744,72699.0
2022-11-30 10:40:00,122.47,122.6,122.1,122.15,115828.0,115.865,115.988,115.5149,115.5622,115828.0
2022-11-30 10:50:00,122.16,122.75,122.14,122.51,48279.0,115.5717,116.1299,115.5528,115.9028,48279.0
2022-11-30 11:00:00,122.52,122.54,121.92,122.22,72518.0,115.9123,115.9312,115.3446,115.6284,72518.0
2022-11-30 11:10:00,122.22,122.39,122.19,122.34,35066.0,115.6284,115.7893,115.6001,115.742,35066.0
2022-11-30 11:20:00,122.36,122.52,122.27,122.51,32445.0,115.7609,115.9123,115.6758,115.9028,32445.0
2022-11-30 11:30:00,122.51,122.6,122.41,122.47,38091.0,115.9028,115.988,115.8082,115.865,38091.0
2022-11-30 11:40:00,122.48,122.53,122.11,122.12,21202.0,115.8744,115.9217,115.5244,115.5338,21202.0
2022-11-30 11:50:00,122.09,122.11,121.74,121.88,51818.0,115.5055,115.5244,115.1743,115.3068,51818.0
2022-11-30 12:00:00,121.86,121.89,121.14,121.33,38378.0,115.2879,115.3162,114.6067,114.7864,38378.0
2022-11-30 12:10:00,121.38,121.42,120.86,120.91,31583.0,114.8338,114.8716,114.3418,114.3891,31583.0
2022-11-30 12:20:00,120.89,121.21,120.82,121.15,22896.0,114.3702,114.6729,114.304,114.6162,22896.0
2022-11-30 12:30:00,121.15,121.16,120.64,120.73,27438.0,114.6162,114.6256,114.1337,114.2188,27438.0
2022-11-30 12:40:00,120.76,120.86,120.52,120.73,54515.0,114.2472,114.3418,114.0201,114.2188,54515.0
2022-11-30 12:50:00,120.76,120.76,120.52,120.62,34232.0,114.2472,114.2472,114.0201,114.1147,34232.0
2022-11-30 13:00:00,120.63,120.71,120.39,120.49,38529.0,114.1242,114.1999,113.8971,113.9918,38529.0
2022-11-30 13:10:00,120.51,120.61,120.42,120.48,30198.0,114.0107,114.1053,113.9255,113.9823,30198.0
2022-11-30 13:20:00,120.46,120.81,120.46,120.63,34308.0,113.9634,114.2945,113.9634,114.1242,34308.0
2022-11-30 13:30:00,120.62,121.86,120.58,121.7,41632.0,114.1147,115.2879,114.0769,115.1365,41632.0
2022-11-30 13:40:00,121.74,121.92,121.16,121.5,33765.0,115.1743,115.3446,114.6256,114.9473,33765.0
2022-11-30 13:50:00,121.49,122.29,121.46,122.24,26239.0,114.9378,115.6947,114.9094,115.6474,26239.0
2022-11-30 14:00:00,122.22,122.42,122.04,122.04,46818.0,115.6284,115.8177,115.4582,115.4582,46818.0
2022-11-30 14:10:00,122.03,122.48,121.86,122.48,86217.0,115.4487,115.8744,115.2879,115.8744,86217.0
2022-11-30 14:20:00,122.41,122.43,121.92,122.12,41246.0,115.8082,115.8271,115.3446,115.5338,41246.0
2022-11-30 14:30:00,122.12,122.28,121.98,122.09,39752.0,115.5338,115.6852,115.4014,115.5055,39752.0
2022-11-30 14:40:00,122.11,122.18,121.67,121.86,37098.0,115.5244,115.5906,115.1081,115.2879,37098.0
2022-11-30 14:50:00,121.86,122.14,121.78,122.12,52349.0,115.2879,115.5528,115.2122,115.5338,52349.0
2022-11-30 15:00:00,122.09,122.48,122.06,122.22,53333.0,115.5055,115.8744,115.4771,115.6284,53333.0
2022-11-30 15:10:00,122.2,122.39,122.19,122.23,32142.0,115.6095,115.7893,115.6001,115.6379,32142.0
2022-11-30 15:20:00,122.23,122.37,122.13,122.3,46098.0,115.6379,115.7704,115.5433,115.7041,46098.0
2022-11-30 15:30:00,122.27,122.41,122.04,122.41,71945.0,115.6758,115.8082,115.4582,115.8082,71945.0
2022-11-30 15:40:00,122.39,122.52,121.86,121.89,168825.0,115.7893,115.9123,115.2879,115.3162,168825.0
2022-11-30 15:50:00,121.89,122.13,121.19,121.81,432258.0,115.3162,115.5433,114.654,115.2406,432258.0
2022-12-01 09:30:00,122.7,123.09,122.0,122.18,90977.0,116.0826,116.4515,115.4203,115.5906,90977.0
2022-12-01 09:40:00,122.22,122.52,121.7,122.07,57609.0,115.6284,115.9123,115.1365,115.4865,57609.0
2022-12-01 09:50:00,122.07,122.43,121.53,121.53,42801.0,115.4865,115.8271,114.9757,114.9757,42801.0
2022-12-01 10:00:00,121.56,122.03,121.22,121.72,51140.0,115.004,115.4487,114.6824,115.1554,51140.0
2022-12-01 10:10:00,121.69,121.7,121.31,121.57,27724.0,115.127,115.1365,114.7675,115.0135,27724.0
2022-12-01 10:20:00,121.54,121.54,121.1,121.19,28915.0,114.9851,114.9851,114.5689,114.654,28915.0
2022-12-01 10:30:00,121.13,121.47,121.01,121.47,29658.0,114.5972,114.9189,114.4837,114.9189,29658.0
2022-12-01 10:40:00,121.44,121.93,121.21,121.87,66298.0,114.8905,115.3541,114.6729,115.2973,66298.0
2022-12-01 10:50:00,121.84,121.84,121.58,121.72,40926.0,115.2689,115.2689,115.023,115.1554,40926.0
2022-12-01 11:00:00,121.7,121.94,121.47,121.92,27487.0,115.1365,115.3635,114.9189,115.3446,27487.0
2022-12-01 11:10:00,121.94,122.35,121.88,122.06,42348.0,115.3635,115.7514,115.3068,115.4771,42348.0
2022-12-01 11:20:00,122.03,122.29,121.85,121.85,25209.0,115.4487,115.6947,115.2784,115.2784,25209.0
2022-12-01 11:30:00,121.83,122.06,121.8,122.05,24722.0,115.2595,115.4771,115.2311,115.4676,24722.0
2022-12-01 11:40:00,122.04,122.04,121.58,121.58,20961.0,115.4582,115.4582,115.023,115.023,20961.0
2022-12-01 11:50:00,121.58,121.59,121.32,121.45,19484.0,115.023,115.0324,114.777,114.9,19484.0
2022-12-01 12:00:00,121.41,121.47,121.07,121.07,20446.0,114.8621,114.9189,114.5405,114.5405,20446.0
2022-12-01 12:10:00,121.05,121.33,120.95,121.06,24845.0,114.5215,114.7864,114.4269,114.531,24845.0
2022-12-01 12:20:00,121.05,121.44,121.03,121.41,15869.0,114.5215,114.8905,114.5026,114.8621,15869.0
2022-12-01 12:30:00,121.41,121.85,121.39,121.8,20753.0,114.8621,115.2784,114.8432,115.2311,20753.0
2022-12-01 12:40:00,121.81,122.01,121.61,121.95,39775.0,115.2406,115.4298,115.0513,115.373,39775.0
2022-12-01 12:50:00,121.94,122.18,121.83,122.05,23341.0,115.3635,115.5906,115.2595,115.4676,23341.0
2022-12-01 13:00:00,122.07,122.16,121.95,122.08,28139.0,115.4865,115.5717,115.373,115.496,28139.0
2022-12-01 13:10:00,122.08,122.08,121.61,121.68,30323.0,115.496,115.496,115.0513,115.1176,30323.0
2022-12-01 13:20:00,121.69,121.72,121.46,121.48,21959.0,115.127,115.1554,114.9094,114.9284,21959.0
2022-12-01 13:30:00,121.46,121.5,120.84,120.84,36170.0,114.9094,114.9473,114.3229,114.3229,36170.0
2022-12-01 13:40:00,120.86,121.33,120.79,121.08,54559.0,114.3418,114.7864,114.2756,114.5499,54559.0
2022-12-01 13:50:00,121.11,121.11,120.92,120.97,31328.0,114.5783,114.5783,114.3986,114.4459,31328.0
2022-12-01 14:00:00,121.0,121.07,120.79,120.85,29148.0,114.4742,114.5405,114.2756,114.3323,29148.0
2022-12-01 14:10:00,120.87,121.15,120.75,121.14,37431.0,114.3513,114.6162,114.2377,114.6067,37431.0
2022-12-01 14:20:00,121.11,121.17,120.88,120.98,29441.0,114.5783,114.6351,114.3607,114.4553,29441.0
2022-12-01 14:30:00,120.99,121.15,120.92,121.14,47245.0,114.4648,114.6162,114.3986,114.6067,47245.0
2022-12-01 14:40:00,121.15,121.2,120.7,120.85,55790.0,114.6162,114.6635,114.1904,114.3323,55790.0
2022-12-01 14:50:00,120.87,120.87,120.47,120.53,37836.0,114.3513,114.3513,113.9728,114.0296,37836.0
2022-12-01 15:00:00,120.51,120.77,120.49,120.69,56328.0,114.0107,114.2566,113.9918,114.181,56328.0
2022-12-01 15:10:00,120.67,120.9,120.64,120.9,51253.0,114.162,114.3796,114.1337,114.3796,51253.0
2022-12-01 15:20:00,120.93,120.97,120.6,120.61,45583.0,114.408,114.4459,114.0958,114.1053,45583.0
2022-12-01 15:30:00,120.6,120.87,120.47,120.86,60717.0,114.0958,114.3513,113.9728,114.3418,60717.0
2022-12-01 15:40:00,120.84,120.97,120.61,120.62,113246.0,114.3229,114.4459,114.1053,114.1147,113246.0
2022-12-01 15:50:00,120.63,120.76,120.18,120.27,285739.0,114.1242,114.2472,113.6985,113.7836,285739.0
2022-12-02 09:30:00,119.64,121.19,119.25,119.97,112314.0,113.1876,114.654,112.8186,113.4998,112314.0
2022-12-02 09:40:00,119.93,120.27,119.2,119.21,63695.0,113.462,113.7836,112.7713,112.7808,63695.0
2022-12-02 09:50:00,119.15,119.59,118.63,119.2,121100.0,112.724,113.1403,112.2321,112.7713,121100.0
2022-12-02 10:00:00,119.19,119.5,118.53,118.68,49732.0,112.7619,113.0551,112.1375,112.2794,49732.0
2022-12-02 10:10:00,118.67,118.71,118.03,118.38,70023.0,112.2699,112.3077,111.6644,111.9955,70023.0
2022-12-02 10:20:00,118.4,118.48,118.1,118.19,96573.0,112.0145,112.0902,111.7306,111.8158,96573.0
2022-12-02 10:30:00,118.22,119.02,118.11,118.96,90931.0,111.8442,112.601,111.7401,112.5443,90931.0
2022-12-02 10:40:00,118.98,119.04,118.69,119.01,71890.0,112.5632,112.62,112.2888,112.5916,71890.0
2022-12-02 10:50:00,119.0,119.13,118.4,118.49,57311.0,112.5821,112.7051,112.0145,112.0996,57311.0
2022-12-02 11:00:00,118.53,118.66,118.36,118.44,39766.0,112.1375,112.2604,111.9766,112.0523,39766.0
2022-12-02 11:10:00,118.46,118.53,117.96,118.12,94487.0,112.0712,112.1375,111.5982,111.7496,94487.0
2022-12-02 11:20:00,118.13,118.78,118.13,118.66,45485.0,111.759,112.374,111.759,112.2604,45485.0
2022-12-02 11:30:00,118.72,118.96,118.67,118.78,18640.0,112.3172,112.5443,112.2699,112.374,18640.0
2022-12-02 11:40:00,118.78,118.93,118.48,118.51,36532.0,112.374,112.5159,112.0902,112.1185,36532.0
2022-12-02 11:50:00,118.52,118.89,118.48,118.74,30168.0,112.128,112.478,112.0902,112.3361,30168.0
2022-12-02 12:00:00,118.75,118.92,118.71,118.85,25343.0,112.3456,112.5064,112.3077,112.4402,25343.0
2022-12-02 12:10:00,118.77,118.87,118.52,118.61,28462.0,112.3645,112.4591,112.128,112.2131,28462.0
2022-12-02 12:20:00,118.63,118.7,118.53,118.58,27099.0,112.2321,112.2983,112.1375,112.1848,27099.0
2022-12-02 12:30:00,118.56,118.6,118.13,118.18,72049.0,112.1658,112.2037,111.759,111.8063,72049.0
2022-12-02 12:40:00,118.15,118.29,118.06,118.13,27172.0,111.778,111.9104,111.6928,111.759,27172.0
2022-12-02 12:50:00,118.14,118.25,117.97,118.05,43419.0,111.7685,111.8726,111.6077,111.6833,43419.0
2022-12-02 13:00:00,118.06,118.3,117.91,117.91,40493.0,111.6928,111.9199,111.5509,111.5509,40493.0
2022-12-02 13:10:00,117.9,117.91,117.57,117.75,49015.0,111.5414,111.5509,111.2292,111.3995,49015.0
2022-12-02 13:20:00,117.74,118.04,117.66,117.98,27590.0,111.3901,111.6739,111.3144,111.6171,27590.0
2022-12-02 13:30:00,117.95,118.08,117.83,118.08,37861.0,111.5887,111.7117,111.4752,111.7117,37861.0
2022-12-02 13:40:00,118.11,118.19,117.92,118.05,45476.0,111.7401,111.8158,111.5604,111.6833,45476.0
2022-12-02 13:50:00,118.08,118.1,117.8,118.04,31172.0,111.7117,111.7306,111.4468,111.6739,31172.0
2022-12-02 14:00:00,118.09,118.12,117.79,117.81,64906.0,111.7212,111.7496,111.4374,111.4563,64906.0
2022-12-02 14:10:00,117.8,117.97,117.61,117.93,33563.0,111.4468,111.6077,111.2671,111.5698,33563.0
2022-12-02 14:20:00,117.93,118.09,117.82,117.87,38934.0,111.5698,111.7212,111.4657,111.5131,38934.0
2022-12-02 14:30:00,117.88,117.92,117.65,117.66,31481.0,111.5225,111.5604,111.3049,111.3144,31481.0
2022-12-02 14:40:00,117.68,118.05,117.68,118.04,27118.0,111.3333,111.6833,111.3333,111.6739,27118.0
2022-12-02 14:50:00,118.05,118.36,118.01,118.28,39431.0,111.6833,111.9766,111.6455,111.9009,39431.0
2022-12-02 15:00:00,118.29,118.52,118.25,118.35,50691.0,111.9104,112.128,111.8726,111.9672,50691.0
2022-12-02 15:10:00,118.33,118.46,118.07,118.09,70579.0,111.9482,112.0712,111.7023,111.7212,70579.0
2022-12-02 15:20:00,118.1,118.25,118.05,118.2,53981.0,111.7306,111.8726,111.6833,111.8253,53981.0
2022-12-02 15:30:00,118.2,118.31,118.03,118.18,86979.0,111.8253,111.9293,111.6644,111.8063,86979.0
2022-12-02 15:40:00,118.19,118.49,118.07,118.23,108679.0,111.8158,112.0996,111.7023,111.8536,108679.0
2022-12-02 15:50:00,118.22,118.29,117.88,118.26,190846.0,111.8442,111.9104,111.5225,111.882,190846.0
2022-12-05 09:30:00,118.75,119.3,117.42,117.46,132405.0,112.3456,112.8659,111.0873,111.1252,132405.0
2022-12-05 09:40:00,117.49,117.52,116.06,116.29,142875.0,111.1535,111.1819,109.8007,110.0183,142875.0
2022-12-05 09:50:00,116.36,116.36,115.69,116.0,87428.0,110.0845,110.0845,109.4506,109.7439,87428.0
2022-12-05 10:00:00,115.97,116.22,115.45,115.89,101416.0,109.7155,109.952,109.2236,109.6398,101416.0
2022-12-05 10:10:00,115.82,116.28,115.72,116.24,51223.0,109.5736,110.0088,109.479,109.971,51223.0
2022-12-05 10:20:00,116.21,116.49,116.06,116.19,48551.0,109.9426,110.2075,109.8007,109.9237,48551.0
2022-12-05 10:30:00,116.18,116.29,115.83,115.9,49861.0,109.9142,110.0183,109.5831,109.6493,49861.0
2022-12-05 10:40:00,115.89,116.0,115.53,115.65,66134.0,109.6398,109.7439,109.2993,109.4128,66134.0
2022-12-05 10:50:00,115.67,115.8,115.22,115.26,96366.0,109.4317,109.5547,109.006,109.0438,96366.0
2022-12-05 11:00:00,115.27,115.31,114.84,114.96,76993.0,109.0533,109.0911,108.6465,108.76,76993.0
2022-12-05 11:10:00,115.02,115.43,114.73,114.73,55271.0,108.8168,109.2046,108.5424,108.5424,55271.0
2022-12-05 11:20:00,114.73,115.05,114.52,114.91,54473.0,108.5424,108.8451,108.3437,108.7127,54473.0
2022-12-05 11:30:00,114.89,115.09,114.71,114.76,65508.0,108.6938,108.883,108.5235,108.5708,65508.0
2022-12-05 11:40:00,114.74,114.75,114.12,114.2,112534.0,108.5519,108.5613,107.9653,108.041,112534.0
2022-12-05 11:50:00,114.18,114.21,113.87,114.01,51883.0,108.0221,108.0504,107.7288,107.8612,51883.0
2022-12-05 12:00:00,114.0,114.45,113.77,114.44,53508.0,107.8518,108.2775,107.6342,108.268,53508.0
2022-12-05 12:10:00,114.45,114.62,114.32,114.56,36964.0,108.2775,108.4383,108.1545,108.3816,36964.0
2022-12-05 12:20:00,114.6,114.62,114.44,114.51,34907.0,108.4194,108.4383,108.268,108.3343,34907.0
2022-12-05 12:30:00,114.52,114.65,114.35,114.4,33198.0,108.3437,108.4667,108.1829,108.2302,33198.0
2022-12-05 12:40:00,114.41,114.47,114.32,114.33,28965.0,108.2397,108.2964,108.1545,108.164,28965.0
2022-12-05 12:50:00,114.32,114.39,114.18,114.28,47061.0,108.1545,108.2207,108.0221,108.1167,47061.0
2022-12-05 13:00:00,114.29,114.37,113.91,113.98,36231.0,108.1261,108.2018,107.7666,107.8328,36231.0
2022-12-05 13:10:00,113.96,114.08,113.86,113.93,23311.0,107.8139,107.9275,107.7193,107.7855,23311.0
2022-12-05 13:20:00,113.91,113.94,113.15,113.31,66742.0,107.7666,107.795,107.0476,107.199,66742.0
2022-12-05 13:30:00,113.29,113.75,113.19,113.75,49893.0,107.1801,107.6153,107.0855,107.6153,49893.0
2022-12-05 13:40:00,113.76,113.87,113.54,113.62,35340.0,107.6247,107.7288,107.4166,107.4923,35340.0
2022-12-05 13:50:00,113.62,113.62,113.29,113.31,42601.0,107.4923,107.4923,107.1801,107.199,42601.0
2022-12-05 14:00:00,113.32,113.45,113.14,113.19,51654.0,107.2084,107.3314,107.0381,107.0855,51654.0
2022-12-05 14:10:00,113.18,113.2,112.85,112.89,45871.0,107.076,107.0949,106.7638,106.8016,45871.0
2022-12-05 14:20:00,112.86,112.87,112.51,112.59,44068.0,106.7733,106.7827,106.4421,106.5178,44068.0
2022-12-05 14:30:00,112.61,112.61,112.21,112.22,54776.0,106.5367,106.5367,106.1583,106.1678,54776.0
2022-12-05 14:40:00,112.24,112.29,111.98,112.1,51353.0,106.1867,106.234,105.9407,106.0542,51353.0
2022-12-05 14:50:00,112.08,112.31,111.98,112.31,48331.0,106.0353,106.2529,105.9407,106.2529,48331.0
2022-12-05 15:00:00,112.3,112.93,112.3,112.89,57404.0,106.2435,106.8395,106.2435,106.8016,57404.0
2022-12-05 15:10:00,112.9,113.32,112.77,113.12,66296.0,106.8111,107.2084,106.6881,107.0192,66296.0
2022-12-05 15:20:00,113.11,113.24,112.97,113.04,49024.0,107.0098,107.1328,106.8773,106.9435,49024.0
2022-12-05 15:30:00,113.04,113.13,112.76,112.92,83020.0,106.9435,107.0287,106.6786,106.83,83020.0
2022-12-05 15:40:00,112.9,112.97,112.74,112.74,113179.0,106.8111,106.8773,106.6597,106.6597,113179.0
2022-12-05 15:50:00,112.75,112.79,112.43,112.45,424564.0,106.6692,106.707,106.3664,106.3854,424564.0
2022-12-06 09:30:00,111.81,113.75,111.46,113.06,223398.0,105.7799,107.6153,105.4488,106.9625,223398.0
2022-12-06 09:40:00,113.06,113.29,111.97,113.29,121327.0,106.9625,107.1801,105.9313,107.1801,121327.0
2022-12-06 09:50:00,113.33,113.37,112.82,113.15,80377.0,107.2179,107.2557,106.7354,107.0476,80377.0
2022-12-06 10:00:00,113.15,113.35,112.43,112.88,87460.0,107.0476,107.2368,106.3664,106.7922,87460.0
2022-12-06 10:10:00,112.89,112.93,112.14,112.19,104942.0,106.8016,106.8395,106.0921,106.1394,104942.0
2022-12-06 10:20:00,112.14,112.33,111.74,111.74,63168.0,106.0921,106.2718,105.7137,105.7137,63168.0
2022-12-06 10:30:00,111.69,111.81,110.95,110.98,79618.0,105.6664,105.7799,104.9663,104.9946,79618.0
2022-12-06 10:40:00,110.96,111.31,110.71,110.79,188201.0,104.9757,105.3068,104.7392,104.8149,188201.0
2022-12-06 10:50:00,110.8,111.06,110.78,111.0,95263.0,104.8244,105.0703,104.8054,105.0136,95263.0
2022-12-06 11:00:00,111.0,111.37,110.83,110.83,56729.0,105.0136,105.3636,104.8527,104.8527,56729.0
2022-12-06 11:10:00,110.87,110.94,109.85,109.85,93504.0,104.8906,104.9568,103.9256,103.9256,93504.0
2022-12-06 11:20:00,109.79,110.46,109.79,110.2,56363.0,103.8688,104.5027,103.8688,104.2567,56363.0
2022-12-06 11:30:00,110.15,110.59,110.09,110.32,45747.0,104.2094,104.6257,104.1526,104.3702,45747.0
2022-12-06 11:40:00,110.33,110.37,110.08,110.17,30944.0,104.3797,104.4175,104.1432,104.2283,30944.0
2022-12-06 11:50:00,110.2,110.26,109.81,109.83,57915.0,104.2567,104.3135,103.8877,103.9067,57915.0
2022-12-06 12:00:00,109.85,110.27,109.78,110.23,42456.0,103.9256,104.3229,103.8594,104.2851,42456.0
2022-12-06 12:10:00,110.25,110.44,109.82,109.86,30109.0,104.304,104.4838,103.8972,103.935,30109.0
2022-12-06 12:20:00,109.88,109.95,109.66,109.91,39113.0,103.954,104.0202,103.7458,103.9823,39113.0
2022-12-06 12:30:00,109.88,109.9,109.6,109.66,25981.0,103.954,103.9729,103.6891,103.7458,25981.0
2022-12-06 12:40:00,109.65,109.83,109.44,109.45,34184.0,103.7364,103.9067,103.5377,103.5472,34184.0
2022-12-06 12:50:00,109.46,109.47,109.04,109.05,68292.0,103.5566,103.5661,103.1593,103.1687,68292.0
2022-12-06 13:00:00,109.03,109.21,108.9,108.92,49415.0,103.1498,103.3201,103.0268,103.0457,49415.0
2022-12-06 13:10:00,108.9,108.97,108.69,108.73,47531.0,103.0268,103.093,102.8281,102.866,47531.0
2022-12-06 13:20:00,108.74,109.02,108.69,108.77,40420.0,102.8755,103.1403,102.8281,102.9038,40420.0
2022-12-06 13:30:00,108.79,109.14,108.56,109.14,44686.0,102.9228,103.2539,102.7052,103.2539,44686.0
2022-12-06 13:40:00,109.14,109.39,109.14,109.27,52491.0,103.2539,103.4904,103.2539,103.3769,52491.0
2022-12-06 13:50:00,109.26,109.33,108.96,109.0,68282.0,103.3674,103.4336,103.0836,103.1214,68282.0
2022-12-06 14:00:00,109.02,109.21,108.95,109.07,35977.0,103.1403,103.3201,103.0741,103.1877,35977.0
2022-12-06 14:10:00,109.06,109.2,108.93,109.18,29763.0,103.1782,103.3106,103.0552,103.2917,29763.0
2022-12-06 14:20:00,109.19,109.27,108.93,108.96,67464.0,103.3012,103.3769,103.0552,103.0836,67464.0
2022-12-06 14:30:00,108.94,109.03,108.67,108.69,38467.0,103.0647,103.1498,102.8092,102.8281,38467.0
2022-12-06 14:40:00,108.69,108.87,108.63,108.63,41153.0,102.8281,102.9984,102.7714,102.7714,41153.0
2022-12-06 14:50:00,108.62,108.81,108.56,108.58,42333.0,102.7619,102.9417,102.7052,102.7241,42333.0
2022-12-06 15:00:00,108.59,108.82,108.53,108.73,49938.0,102.7335,102.9511,102.6768,102.866,49938.0
2022-12-06 15:10:00,108.75,108.77,108.13,108.28,68113.0,102.8849,102.9038,102.2983,102.4403,68113.0
2022-12-06 15:20:00,108.28,108.53,108.23,108.32,56748.0,102.4403,102.6768,102.393,102.4781,56748.0
2022-12-06 15:30:00,108.34,108.75,108.3,108.73,90259.0,102.497,102.8849,102.4592,102.866,90259.0
2022-12-06 15:40:00,108.74,108.99,108.56,108.94,138810.0,102.8755,103.112,102.7052,103.0647,138810.0
2022-12-06 15:50:00,108.94,109.34,108.8,109.29,337346.0,103.0647,103.4431,102.9322,103.3958,337346.0
2022-12-07 09:30:00,109.21,110.11,108.59,109.97,150929.0,103.3201,104.1716,102.7335,104.0391,150929.0
2022-12-07 09:40:00,109.93,110.09,109.25,109.3,68747.0,104.0013,104.1526,103.3579,103.4052,68747.0
2022-12-07 09:50:00,109.28,109.38,108.75,109.0,80921.0,103.3863,103.4809,102.8849,103.1214,80921.0
2022-12-07 10:00:00,109.07,109.76,108.86,109.47,69444.0,103.1877,103.8404,102.989,103.5661,69444.0
2022-12-07 10:10:00,109.45,109.77,109.24,109.77,58538.0,103.5472,103.8499,103.3485,103.8499,58538.0
2022-12-07 10:20:00,109.78,110.64,109.78,110.64,52002.0,103.8594,104.673,103.8594,104.673,52002.0
2022-12-07 10:30:00,110.63,110.82,109.83,109.92,134444.0,104.6635,104.8433,103.9067,103.9918,134444.0
2022-12-07 10:40:00,109.96,110.1,109.38,109.59,43325.0,104.0297,104.1621,103.4809,103.6796,43325.0
2022-12-07 10:50:00,109.58,109.66,109.04,109.35,76898.0,103.6701,103.7458,103.1593,103.4526,76898.0
2022-12-07 11:00:00,109.37,109.47,108.75,108.77,100370.0,103.4715,103.5661,102.8849,102.9038,100370.0
2022-12-07 11:10:00,108.75,108.75,107.86,108.36,83777.0,102.8849,102.8849,102.0429,102.5159,83777.0
2022-12-07 11:20:00,108.32,108.67,108.2,108.63,80467.0,102.4781,102.8092,102.3646,102.7714,80467.0
2022-12-07 11:30:00,108.61,109.01,108.61,108.79,69292.0,102.7525,103.1309,102.7525,102.9228,69292.0
2022-12-07 11:40:00,108.8,109.04,108.76,108.76,44301.0,102.9322,103.1593,102.8944,102.8944,44301.0
2022-12-07 11:50:00,108.75,108.97,108.45,108.95,49402.0,102.8849,103.093,102.6011,103.0741,49402.0
2022-12-07 12:00:00,108.99,109.47,108.99,109.46,74756.0,103.112,103.5661,103.112,103.5566,74756.0
2022-12-07 12:10:00,109.46,109.89,109.43,109.66,54065.0,103.5566,103.9634,103.5282,103.7458,54065.0
2022-12-07 12:20:00,109.68,109.79,109.49,109.5,30549.0,103.7648,103.8688,103.585,103.5945,30549.0
2022-12-07 12:30:00,109.55,109.78,109.5,109.68,72050.0,103.6418,103.8594,103.5945,103.7648,72050.0
2022-12-07 12:40:00,109.71,109.73,109.36,109.49,59206.0,103.7931,103.8121,103.462,103.585,59206.0
2022-12-07 12:50:00,109.5,109.5,108.89,109.01,28585.0,103.5945,103.5945,103.0174,103.1309,28585.0
2022-12-07 13:00:00,108.97,109.17,108.89,109.06,28302.0,103.093,103.2823,103.0174,103.1782,28302.0
2022-12-07 13:10:00,109.04,109.19,108.84,109.14,37184.0,103.1593,103.3012,102.9701,103.2539,37184.0
2022-12-07 13:20:00,109.11,109.43,109.02,109.11,44698.0,103.2255,103.5282,103.1403,103.2255,44698.0
2022-12-07 13:30:00,109.09,109.35,109.0,109.32,58869.0,103.2066,103.4526,103.1214,103.4242,58869.0
2022-12-07 13:40:00,109.3,109.33,109.07,109.22,83240.0,103.4052,103.4336,103.1877,103.3296,83240.0
2022-12-07 13:50:00,109.22,109.22,108.67,108.67,117527.0,103.3296,103.3296,102.8092,102.8092,117527.0
2022-12-07 14:00:00,108.65,108.75,108.28,108.62,61784.0,102.7903,102.8849,102.4403,102.7619,61784.0
2022-12-07 14:10:00,108.62,109.05,108.56,108.85,37699.0,102.7619,103.1687,102.7052,102.9795,37699.0
2022-12-07 14:20:00,108.83,109.09,108.74,109.09,33562.0,102.9606,103.2066,102.8755,103.2066,33562.0
2022-12-07 14:30:00,109.07,109.47,109.04,109.44,33695.0,103.1877,103.5661,103.1593,103.5377,33695.0
2022-12-07 14:40:00,109.45,109.47,109.22,109.35,32452.0,103.5472,103.5661,103.3296,103.4526,32452.0
2022-12-07 14:50:00,109.35,109.42,109.21,109.39,32961.0,103.4526,103.5188,103.3201,103.4904,32961.0
2022-12-07 15:00:00,109.4,109.62,109.31,109.37,68430.0,103.4999,103.708,103.4147,103.4715,68430.0
2022-12-07 15:10:00,109.37,109.54,109.16,109.17,84948.0,103.4715,103.6323,103.2728,103.2823,84948.0
2022-12-07 15:20:00,109.16,109.16,108.87,108.92,57159.0,103.2728,103.2728,102.9984,103.0457,57159.0
2022-12-07 15:30:00,108.93,109.1,108.73,108.98,60323.0,103.0552,103.216,102.866,103.1025,60323.0
2022-12-07 15:40:00,108.99,109.16,108.86,109.04,118999.0,103.112,103.2728,102.989,103.1593,118999.0
2022-12-07 15:50:00,109.03,109.28,108.77,109.0,249063.0,103.1498,103.3863,102.9038,103.1214,249063.0
2022-12-08 09:30:00,110.72,111.54,109.83,110.88,202690.0,104.7487,105.5244,103.9067,104.9,202690.0
2022-12-08 09:40:00,110.88,110.94,110.24,110.29,92353.0,104.9,104.9568,104.2946,104.3419,92353.0
2022-12-08 09:50:00,110.24,110.92,110.16,110.7,62929.0,104.2946,104.9379,104.2189,104.7297,62929.0
2022-12-08 10:00:00,110.65,110.82,110.12,110.72,98923.0,104.6824,104.8433,104.181,104.7487,98923.0
2022-12-08 10:10:00,110.69,110.7,109.62,109.73,79882.0,104.7203,104.7297,103.708,103.8121,79882.0
2022-12-08 10:20:00,109.8,110.31,109.74,110.28,86587.0,103.8783,104.3608,103.8215,104.3324,86587.0
2022-12-08 10:30:00,110.27,110.33,109.78,109.89,63880.0,104.3229,104.3797,103.8594,103.9634,63880.0
2022-12-08 10:40:00,109.87,109.95,109.7,109.82,61189.0,103.9445,104.0202,103.7837,103.8972,61189.0
2022-12-08 10:50:00,109.86,109.86,108.98,109.03,68555.0,103.935,103.935,103.1025,103.1498,68555.0
2022-12-08 11:00:00,109.01,109.14,108.52,108.73,90608.0,103.1309,103.2539,102.6673,102.866,90608.0
2022-12-08 11:10:00,108.75,109.65,108.74,109.55,99031.0,102.8849,103.7364,102.8755,103.6418,99031.0
2022-12-08 11:20:00,109.53,109.58,109.16,109.39,53975.0,103.6228,103.6701,103.2728,103.4904,53975.0
2022-12-08 11:30:00,109.38,109.51,108.8,109.29,64919.0,103.4809,103.6039,102.9322,103.3958,64919.0
2022-12-08 11:40:00,109.28,109.73,109.22,109.7,61578.0,103.3863,103.8121,103.3296,103.7837,61578.0
2022-12-08 11:50:00,109.69,109.96,109.55,109.89,48397.0,103.7742,104.0297,103.6418,103.9634,48397.0
2022-12-08 12:00:00,109.86,110.15,109.8,110.13,52831.0,103.935,104.2094,103.8783,104.1905,52831.0
2022-12-08 12:10:00,110.15,110.36,109.88,109.94,40117.0,104.2094,104.4081,103.954,104.0107,40117.0
2022-12-08 12:20:00,109.94,110.08,109.83,109.97,39222.0,104.0107,104.1432,103.9067,104.0391,39222.0
2022-12-08 12:30:00,109.97,110.07,109.85,109.94,40360.0,104.0391,104.1337,103.9256,104.0107,40360.0
2022-12-08 12:40:00,109.94,109.99,109.78,109.82,31619.0,104.0107,104.058,103.8594,103.8972,31619.0
2022-12-08 12:50:00,109.82,109.89,109.44,109.62,39109.0,103.8972,103.9634,103.5377,103.708,39109.0
2022-12-08 13:00:00,109.65,109.86,109.59,109.79,52112.0,103.7364,103.935,103.6796,103.8688,52112.0
2022-12-08 13:10:00,109.78,109.86,109.52,109.58,55295.0,103.8594,103.935,103.6134,103.6701,55295.0
2022-12-08 13:20:00,109.55,109.61,109.35,109.59,46280.0,103.6418,103.6985,103.4526,103.6796,46280.0
2022-12-08 13:30:00,109.6,109.65,109.14,109.37,54368.0,103.6891,103.7364,103.2539,103.4715,54368.0
2022-12-08 13:40:00,109.4,109.67,109.39,109.63,44123.0,103.4999,103.7553,103.4904,103.7175,44123.0
2022-12-08 13:50:00,109.65,109.65,109.38,109.53,48091.0,103.7364,103.7364,103.4809,103.6228,48091.0
2022-12-08 14:00:00,109.53,109.63,109.31,109.56,56697.0,103.6228,103.7175,103.4147,103.6512,56697.0
2022-12-08 14:10:00,109.57,109.68,109.37,109.38,43688.0,103.6607,103.7648,103.4715,103.4809,43688.0
2022-12-08 14:20:00,109.39,109.42,109.02,109.09,37163.0,103.4904,103.5188,103.1403,103.2066,37163.0
2022-12-08 14:30:00,109.11,109.19,108.93,109.04,41613.0,103.2255,103.3012,103.0552,103.1593,41613.0
2022-12-08 14:40:00,109.01,109.05,108.7,108.71,30131.0,103.1309,103.1687,102.8376,102.8471,30131.0
2022-12-08 14:50:00,108.71,109.13,108.71,109.07,34073.0,102.8471,103.2444,102.8471,103.1877,34073.0
2022-12-08 15:00:00,109.09,109.12,108.72,108.87,40345.0,103.2066,103.235,102.8565,102.9984,40345.0
2022-12-08 15:10:00,108.88,108.95,108.69,108.85,57484.0,103.0079,103.0741,102.8281,102.9795,57484.0
2022-12-08 15:20:00,108.84,108.89,108.72,108.78,43754.0,102.9701,103.0174,102.8565,102.9133,43754.0
2022-12-08 15:30:00,108.79,108.85,108.39,108.72,102149.0,102.9228,102.9795,102.5443,102.8565,102149.0
2022-12-08 15:40:00,108.72,108.93,108.55,108.66,141310.0,102.8565,103.0552,102.6957,102.7998,141310.0
2022-12-08 15:50:00,108.65,109.01,108.36,108.74,317439.0,102.7903,103.1309,102.5159,102.8755,317439.0
2022-12-09 09:30:00,108.35,110.1,108.35,109.67,187240.0,102.5065,104.1621,102.5065,103.7553,187240.0
2022-12-09 09:40:00,109.67,109.82,108.64,108.68,111268.0,103.7553,103.8972,102.7808,102.8187,111268.0
2022-12-09 09:50:00,108.71,108.85,108.25,108.38,87124.0,102.8471,102.9795,102.4119,102.5349,87124.0
2022-12-09 10:00:00,108.45,109.35,108.42,109.04,64926.0,102.6011,103.4526,102.5727,103.1593,64926.0
2022-12-09 10:10:00,108.96,109.21,108.78,109.18,76948.0,103.0836,103.3201,102.9133,103.2917,76948.0
2022-12-09 10:20:00,109.18,109.2,108.77,108.83,70255.0,103.2917,103.3106,102.9038,102.9606,70255.0
2022-12-09 10:30:00,108.83,108.83,108.29,108.7,48335.0,102.9606,102.9606,102.4497,102.8376,48335.0
2022-12-09 10:40:00,108.68,108.72,108.15,108.32,57607.0,102.8187,102.8565,102.3173,102.4781,57607.0
2022-12-09 10:50:00,108.32,108.6,108.22,108.43,95202.0,102.4781,102.743,102.3835,102.5822,95202.0
2022-12-09 11:00:00,108.43,108.59,108.03,108.03,78517.0,102.5822,102.7335,102.2037,102.2037,78517.0
2022-12-09 11:10:00,108.03,108.4,107.95,108.34,52612.0,102.2037,102.5538,102.1281,102.497,52612.0
2022-12-09 11:20:00,108.35,108.81,108.26,108.64,78855.0,102.5065,102.9417,102.4213,102.7808,78855.0
2022-12-09 11:30:00,108.64,108.7,108.38,108.44,47169.0,102.7808,102.8376,102.5349,102.5916,47169.0
2022-12-09 11:40:00,108.43,108.77,108.4,108.75,99311.0,102.5822,102.9038,102.5538,102.8849,99311.0
2022-12-09 11:50:00,108.74,108.94,108.53,108.93,122061.0,102.8755,103.0647,102.6768,103.0552,122061.0
2022-12-09 12:00:00,108.93,109.0,108.61,108.79,62801.0,103.0552,103.1214,102.7525,102.9228,62801.0
2022-12-09 12:10:00,108.77,108.81,108.38,108.46,41797.0,102.9038,102.9417,102.5349,102.6106,41797.0
2022-12-09 12:20:00,108.47,108.47,107.88,107.9,43027.0,102.62,102.62,102.0618,102.0808,43027.0
2022-12-09 12:30:00,107.91,107.91,107.66,107.7,54605.0,102.0902,102.0902,101.8537,101.8915,54605.0
2022-12-09 12:40:00,107.7,107.73,107.27,107.33,89780.0,101.8915,101.9199,101.4847,101.5415,89780.0
2022-12-09 12:50:00,107.34,107.57,107.34,107.41,57576.0,101.551,101.7686,101.551,101.6172,57576.0
2022-12-09 13:00:00,107.42,107.87,107.38,107.7,83057.0,101.6266,102.0524,101.5888,101.8915,83057.0
2022-12-09 13:10:00,107.69,107.87,107.55,107.6,42774.0,101.8821,102.0524,101.7496,101.7969,42774.0
2022-12-09 13:20:00,107.59,107.68,107.44,107.44,49260.0,101.7875,101.8726,101.6456,101.6456,49260.0
2022-12-09 13:30:00,107.44,107.63,107.36,107.58,55303.0,101.6456,101.8253,101.5699,101.778,55303.0
2022-12-09 13:40:00,107.59,107.73,107.49,107.49,72731.0,101.7875,101.9199,101.6929,101.6929,72731.0
2022-12-09 13:50:00,107.49,107.66,107.47,107.55,47666.0,101.6929,101.8537,101.6739,101.7496,47666.0
2022-12-09 14:00:00,107.53,107.53,107.24,107.3,42790.0,101.7307,101.7307,101.4563,101.5131,42790.0
2022-12-09 14:10:00,107.27,107.39,107.15,107.39,46381.0,101.4847,101.5983,101.3712,101.5983,46381.0
2022-12-09 14:20:00,107.38,107.73,107.31,107.7,55640.0,101.5888,101.9199,101.5226,101.8915,55640.0
2022-12-09 14:30:00,107.69,107.89,107.68,107.86,62858.0,101.8821,102.0713,101.8726,102.0429,62858.0
2022-12-09 14:40:00,107.88,107.92,107.71,107.74,60297.0,102.0618,102.0997,101.901,101.9294,60297.0
2022-12-09 14:50:00,107.73,107.73,107.49,107.5,51270.0,101.9199,101.9199,101.6929,101.7023,51270.0
2022-12-09 15:00:00,107.5,107.58,107.4,107.43,59966.0,101.7023,101.778,101.6077,101.6361,59966.0
2022-12-09 15:10:00,107.44,107.63,107.38,107.6,60187.0,101.6456,101.8253,101.5888,101.7969,60187.0
2022-12-09 15:20:00,107.6,107.61,107.25,107.25,66223.0,101.7969,101.8064,101.4658,101.4658,66223.0
2022-12-09 15:30:00,107.28,107.34,107.06,107.09,90814.0,101.4942,101.551,101.2861,101.3144,90814.0
2022-12-09 15:40:00,107.08,107.17,106.78,106.82,229580.0,101.305,101.3901,101.0212,101.059,229580.0
2022-12-09 15:50:00,106.8,106.83,106.52,106.77,444443.0,101.0401,101.0685,100.7752,101.0117,444443.0
2022-12-12 09:30:00,107.3,107.67,106.73,107.01,145620.0,101.5131,101.8632,100.9739,101.2388,145620.0
2022-12-12 09:40:00,107.04,107.4,106.97,107.02,91577.0,101.2671,101.6077,101.2009,101.2482,91577.0
2022-12-12 09:50:00,107.02,107.2,106.62,107.18,111599.0,101.2482,101.4185,100.8698,101.3996,111599.0
2022-12-12 10:00:00,107.2,108.26,107.13,108.0,100438.0,101.4185,102.4213,101.3523,102.1754,100438.0
2022-12-12 10:10:00,108.01,108.24,107.71,107.86,71341.0,102.1848,102.4024,101.901,102.0429,71341.0
2022-12-12 10:20:00,107.88,108.12,107.87,107.9,65706.0,102.0618,102.2889,102.0524,102.0808,65706.0
2022-12-12 10:30:00,107.92,108.41,107.92,108.23,63420.0,102.0997,102.5632,102.0997,102.393,63420.0
2022-12-12 10:40:00,108.23,108.65,108.13,108.39,85266.0,102.393,102.7903,102.2983,102.5443,85266.0
2022-12-12 10:50:00,108.39,108.69,108.3,108.57,92656.0,102.5443,102.8281,102.4592,102.7146,92656.0
2022-12-12 11:00:00,108.58,108.92,108.45,108.77,82325.0,102.7241,103.0457,102.6011,102.9038,82325.0
2022-12-12 11:10:00,108.78,109.06,108.53,108.98,91983.0,102.9133,103.1782,102.6768,103.1025,91983.0
2022-12-12 11:20:00,108.95,109.31,108.94,109.13,77999.0,103.0741,103.4147,103.0647,103.2444,77999.0
2022-12-12 11:30:00,109.14,109.14,108.65,108.76,59412.0,103.2539,103.2539,102.7903,102.8944,59412.0
2022-12-12 11:40:00,108.74,108.8,108.52,108.7,47199.0,102.8755,102.9322,102.6673,102.8376,47199.0
2022-12-12 11:50:00,108.69,108.82,108.52,108.62,43471.0,102.8281,102.9511,102.6673,102.7619,43471.0
2022-12-12 12:00:00,108.63,109.03,108.63,108.96,34024.0,102.7714,103.1498,102.7714,103.0836,34024.0
2022-12-12 12:10:00,108.98,109.06,108.74,108.91,33727.0,103.1025,103.1782,102.8755,103.0363,33727.0
2022-12-12 12:20:00,108.89,108.89,108.58,108.75,25065.0,103.0174,103.0174,102.7241,102.8849,25065.0
2022-12-12 12:30:00,108.71,108.79,108.48,108.79,35543.0,102.8471,102.9228,102.6295,102.9228,35543.0
2022-12-12 12:40:00,108.79,108.94,108.74,108.83,31896.0,102.9228,103.0647,102.8755,102.9606,31896.0
2022-12-12 12:50:00,108.84,109.34,108.84,109.33,48265.0,102.9701,103.4431,102.9701,103.4336,48265.0
2022-12-12 13:00:00,109.32,109.44,109.01,109.13,66720.0,103.4242,103.5377,103.1309,103.2444,66720.0
2022-12-12 13:10:00,109.13,109.22,109.06,109.18,40649.0,103.2444,103.3296,103.1782,103.2917,40649.0
2022-12-12 13:20:00,109.18,109.3,108.95,109.05,38996.0,103.2917,103.4052,103.0741,103.1687,38996.0
2022-12-12 13:30:00,109.1,109.33,109.1,109.33,35813.0,103.216,103.4336,103.216,103.4336,35813.0
2022-12-12 13:40:00,109.32,109.56,109.28,109.54,39850.0,103.4242,103.6512,103.3863,103.6323,39850.0
2022-12-12 13:50:00,109.54,109.64,109.44,109.57,50223.0,103.6323,103.7269,103.5377,103.6607,50223.0
2022-12-12 14:00:00,109.58,109.75,109.43,109.47,42759.0,103.6701,103.831,103.5282,103.5661,42759.0
2022-12-12 14:10:00,109.48,109.64,109.34,109.38,41428.0,103.5755,103.7269,103.4431,103.4809,41428.0
2022-12-12 14:20:00,109.38,109.65,109.37,109.58,55611.0,103.4809,103.7364,103.4715,103.6701,55611.0
2022-12-12 14:30:00,109.58,109.76,109.51,109.76,48802.0,103.6701,103.8404,103.6039,103.8404,48802.0
2022-12-12 14:40:00,109.75,110.06,109.72,109.9,80344.0,103.831,104.1243,103.8026,103.9729,80344.0
2022-12-12 14:50:00,109.89,110.17,109.83,110.15,66349.0,103.9634,104.2283,103.9067,104.2094,66349.0
2022-12-12 15:00:00,110.16,110.53,110.14,110.52,57389.0,104.2189,104.5689,104.1999,104.5595,57389.0
2022-12-12 15:10:00,110.53,110.57,110.28,110.48,89480.0,104.5689,104.6068,104.3324,104.5216,89480.0
2022-12-12 15:20:00,110.48,110.84,110.36,110.73,84265.0,104.5216,104.8622,104.4081,104.7581,84265.0
2022-12-12 15:30:00,110.74,110.99,110.74,110.91,107814.0,104.7676,105.0041,104.7676,104.9284,107814.0
2022-12-12 15:40:00,110.92,110.93,110.59,110.83,210531.0,104.9379,104.9473,104.6257,104.8527,210531.0
2022-12-12 15:50:00,110.81,111.09,110.57,111.06,460548.0,104.8338,105.0987,104.6068,105.0703,460548.0
2022-12-13 09:30:00,112.8,113.8,111.08,111.59,174859.0,106.7165,107.6626,105.0892,105.5717,174859.0
2022-12-13 09:40:00,111.6,112.63,111.53,112.39,119474.0,105.5812,106.5557,105.515,106.3286,119474.0
2022-12-13 09:50:00,112.37,112.93,112.23,112.52,74330.0,106.3097,106.8395,106.1772,106.4516,74330.0
2022-12-13 10:00:00,112.52,112.61,112.01,112.25,81151.0,106.4516,106.5367,105.9691,106.1961,81151.0
2022-12-13 10:10:00,112.2,112.24,111.66,111.67,86199.0,106.1488,106.1867,105.638,105.6474,86199.0
2022-12-13 10:20:00,111.67,111.81,111.41,111.6,65130.0,105.6474,105.7799,105.4015,105.5812,65130.0
2022-12-13 10:30:00,111.61,111.76,111.12,111.14,47180.0,105.5907,105.7326,105.1271,105.146,47180.0
2022-12-13 10:40:00,111.18,111.74,111.1,111.16,56946.0,105.1839,105.7137,105.1082,105.1649,56946.0
2022-12-13 10:50:00,111.16,111.25,110.36,110.4,56843.0,105.1649,105.2501,104.4081,104.4459,56843.0
2022-12-13 11:00:00,110.41,110.82,110.41,110.48,69967.0,104.4554,104.8433,104.4554,104.5216,69967.0
2022-12-13 11:10:00,110.49,111.0,110.44,110.9,45911.0,104.5311,105.0136,104.4838,104.919,45911.0
2022-12-13 11:20:00,110.88,110.92,110.62,110.79,34701.0,104.9,104.9379,104.6541,104.8149,34701.0
2022-12-13 11:30:00,110.81,111.45,110.8,111.29,40199.0,104.8338,105.4393,104.8244,105.2879,40199.0
2022-12-13 11:40:00,111.27,111.66,111.23,111.34,35519.0,105.269,105.638,105.2312,105.3352,35519.0
2022-12-13 11:50:00,111.35,111.64,111.09,111.59,56289.0,105.3447,105.619,105.0987,105.5717,56289.0
2022-12-13 12:00:00,111.62,112.17,111.62,112.12,34411.0,105.6001,106.1205,105.6001,106.0732,34411.0
2022-12-13 12:10:00,112.15,112.2,111.35,111.37,35212.0,106.1015,106.1488,105.3447,105.3636,35212.0
2022-12-13 12:20:00,111.37,111.69,111.36,111.57,41988.0,105.3636,105.6664,105.3541,105.5528,41988.0
2022-12-13 12:30:00,111.55,111.77,111.55,111.6,45761.0,105.5339,105.742,105.5339,105.5812,45761.0
2022-12-13 12:40:00,111.65,111.75,111.33,111.33,29066.0,105.6285,105.7231,105.3258,105.3258,29066.0
2022-12-13 12:50:00,111.32,111.37,111.1,111.13,28863.0,105.3163,105.3636,105.1082,105.1366,28863.0
2022-12-13 13:00:00,111.13,111.36,111.1,111.25,35355.0,105.1366,105.3541,105.1082,105.2501,35355.0
2022-12-13 13:10:00,111.29,111.89,111.29,111.83,43407.0,105.2879,105.8556,105.2879,105.7988,43407.0
2022-12-13 13:20:00,111.84,112.18,111.84,111.89,27571.0,105.8083,106.1299,105.8083,105.8556,27571.0
2022-12-13 13:30:00,111.9,111.96,111.47,111.51,42323.0,105.865,105.9218,105.4582,105.4961,42323.0
2022-12-13 13:40:00,111.49,111.72,111.4,111.51,40166.0,105.4771,105.6947,105.392,105.4961,40166.0
2022-12-13 13:50:00,111.53,111.68,111.27,111.68,27780.0,105.515,105.6569,105.269,105.6569,27780.0
2022-12-13 14:00:00,111.67,111.92,111.53,111.59,31501.0,105.6474,105.8839,105.515,105.5717,31501.0
2022-12-13 14:10:00,111.57,111.59,111.29,111.35,42521.0,105.5528,105.5717,105.2879,105.3447,42521.0
2022-12-13 14:20:00,111.35,111.45,111.1,111.35,43286.0,105.3447,105.4393,105.1082,105.3447,43286.0
2022-12-13 14:30:00,111.33,111.49,111.26,111.33,24233.0,105.3258,105.4771,105.2595,105.3258,24233.0
2022-12-13 14:40:00,111.33,111.56,111.2,111.53,43933.0,105.3258,105.5434,105.2028,105.515,43933.0
2022-12-13 14:50:00,111.53,111.57,111.12,111.29,37777.0,105.515,105.5528,105.1271,105.2879,37777.0
2022-12-13 15:00:00,111.27,111.36,111.16,111.31,44603.0,105.269,105.3541,105.1649,105.3068,44603.0
2022-12-13 15:10:00,111.29,111.48,111.25,111.39,55105.0,105.2879,105.4677,105.2501,105.3825,55105.0
2022-12-13 15:20:00,111.38,111.53,111.27,111.44,51428.0,105.3731,105.515,105.269,105.4298,51428.0
2022-12-13 15:30:00,111.45,111.57,111.11,111.19,72904.0,105.4393,105.5528,105.1176,105.1933,72904.0
2022-12-13 15:40:00,111.18,111.35,111.12,111.19,107866.0,105.1839,105.3447,105.1271,105.1933,107866.0
2022-12-13 15:50:00,111.19,111.39,110.85,111.15,307002.0,105.1933,105.3825,104.8717,105.1555,307002.0
2022-12-14 09:30:00,111.61,112.2,111.59,112.0,103441.0,105.5907,106.1488,105.5717,105.9596,103441.0
2022-12-14 09:40:00,111.98,112.05,111.02,111.32,37886.0,105.9407,106.0069,105.0325,105.3163,37886.0
2022-12-14 09:50:00,111.41,111.66,111.24,111.27,34137.0,105.4015,105.638,105.2406,105.269,34137.0
2022-12-14 10:00:00,111.27,111.52,110.81,110.81,42302.0,105.269,105.5055,104.8338,104.8338,42302.0
2022-12-14 10:10:00,110.75,110.93,110.66,110.86,48912.0,104.777,104.9473,104.6919,104.8811,48912.0
2022-12-14 10:20:00,110.82,110.87,110.55,110.76,64265.0,104.8433,104.8906,104.5878,104.7865,64265.0
2022-12-14 10:30:00,110.73,110.73,109.69,109.88,46162.0,104.7581,104.7581,103.7742,103.954,46162.0
2022-12-14 10:40:00,109.96,110.56,109.81,110.55,36254.0,104.0297,104.5973,103.8877,104.5878,36254.0
2022-12-14 10:50:00,110.56,110.82,110.52,110.79,33078.0,104.5973,104.8433,104.5595,104.8149,33078.0
2022-12-14 11:00:00,110.81,111.16,110.81,111.09,33277.0,104.8338,105.1649,104.8338,105.0987,33277.0
2022-12-14 11:10:00,111.08,111.58,110.98,111.47,37447.0,105.0892,105.5623,104.9946,105.4582,37447.0
2022-12-14 11:20:00,111.5,111.75,111.45,111.72,35301.0,105.4866,105.7231,105.4393,105.6947,35301.0
2022-12-14 11:30:00,111.71,111.89,111.51,111.56,83369.0,105.6853,105.8556,105.4961,105.5434,83369.0
2022-12-14 11:40:00,111.57,111.65,111.19,111.19,30485.0,105.5528,105.6285,105.1933,105.1933,30485.0
2022-12-14 11:50:00,111.2,111.24,110.98,111.09,19792.0,105.2028,105.2406,104.9946,105.0987,19792.0
2022-12-14 12:00:00,111.11,111.23,110.93,110.95,24596.0,105.1176,105.2312,104.9473,104.9663,24596.0
2022-12-14 12:10:00,110.94,111.21,110.89,111.21,22324.0,104.9568,105.2122,104.9095,105.2122,22324.0
2022-12-14 12:20:00,111.21,111.32,111.16,111.31,20875.0,105.2122,105.3163,105.1649,105.3068,20875.0
2022-12-14 12:30:00,111.3,111.55,111.18,111.51,19503.0,105.2974,105.5339,105.1839,105.4961,19503.0
2022-12-14 12:40:00,111.51,111.63,111.47,111.57,20047.0,105.4961,105.6096,105.4582,105.5528,20047.0
2022-12-14 12:50:00,111.57,111.64,111.37,111.37,16623.0,105.5528,105.619,105.3636,105.3636,16623.0
2022-12-14 13:00:00,111.37,111.81,111.36,111.78,23425.0,105.3636,105.7799,105.3541,105.7515,23425.0
2022-12-14 13:10:00,111.75,112.02,111.75,111.87,20868.0,105.7231,105.9786,105.7231,105.8366,20868.0
2022-12-14 13:20:00,111.86,112.12,111.83,111.88,15685.0,105.8272,106.0732,105.7988,105.8461,15685.0
2022-12-14 13:30:00,111.9,111.97,111.76,111.94,51013.0,105.865,105.9313,105.7326,105.9029,51013.0
2022-12-14 13:40:00,111.94,111.96,111.71,111.77,24373.0,105.9029,105.9218,105.6853,105.742,24373.0
2022-12-14 13:50:00,111.77,111.81,111.63,111.7,29758.0,105.742,105.7799,105.6096,105.6758,29758.0
2022-12-14 14:00:00,111.74,111.75,110.63,110.78,47052.0,105.7137,105.7231,104.6635,104.8054,47052.0
2022-12-14 14:10:00,110.74,111.24,110.72,111.14,35399.0,104.7676,105.2406,104.7487,105.146,35399.0
2022-12-14 14:20:00,111.14,111.33,111.02,111.24,49087.0,105.146,105.3258,105.0325,105.2406,49087.0
2022-12-14 14:30:00,111.25,111.63,110.61,110.89,80397.0,105.2501,105.6096,104.6446,104.9095,80397.0
2022-12-14 14:40:00,110.98,111.54,110.81,111.25,64500.0,104.9946,105.5244,104.8338,105.2501,64500.0
2022-12-14 14:50:00,111.2,111.37,110.7,111.3,56159.0,105.2028,105.3636,104.7297,105.2974,56159.0
2022-12-14 15:00:00,111.3,112.38,111.21,112.26,60253.0,105.2974,106.3191,105.2122,106.2056,60253.0
2022-12-14 15:10:00,112.27,112.68,111.87,112.03,63479.0,106.2151,106.603,105.8366,105.988,63479.0
2022-12-14 15:20:00,112.02,112.05,111.35,111.36,48334.0,105.9786,106.0069,105.3447,105.3541,48334.0
2022-12-14 15:30:00,111.33,111.41,110.68,110.88,103381.0,105.3258,105.4015,104.7108,104.9,103381.0
2022-12-14 15:40:00,110.86,111.24,110.77,111.02,141001.0,104.8811,105.2406,104.796,105.0325,141001.0
2022-12-14 15:50:00,110.99,111.14,110.74,110.92,210392.0,105.0041,105.146,104.7676,104.9379,210392.0
2022-12-15 09:30:00,110.17,110.76,109.96,110.61,98186.0,104.2283,104.7865,104.0297,104.6446,98186.0
2022-12-15 09:40:00,110.64,110.64,109.86,110.03,55491.0,104.673,104.673,103.935,104.0959,55491.0
2022-12-15 09:50:00,109.98,110.25,109.5,109.54,49706.0,104.0486,104.304,103.5945,103.6323,49706.0
2022-12-15 10:00:00,109.54,109.95,109.38,109.5,51612.0,103.6323,104.0202,103.4809,103.5945,51612.0
2022-12-15 10:10:00,109.51,109.69,109.07,109.49,68643.0,103.6039,103.7742,103.1877,103.585,68643.0
2022-12-15 10:20:00,109.47,109.69,109.3,109.5,64571.0,103.5661,103.7742,103.4052,103.5945,64571.0
2022-12-15 10:30:00,109.47,110.13,109.33,110.13,61974.0,103.5661,104.1905,103.4336,104.1905,61974.0
2022-12-15 10:40:00,110.11,110.18,109.61,109.69,60087.0,104.1716,104.2378,103.6985,103.7742,60087.0
2022-12-15 10:50:00,109.72,109.73,109.17,109.39,44795.0,103.8026,103.8121,103.2823,103.4904,44795.0
2022-12-15 11:00:00,109.4,109.67,109.12,109.27,51924.0,103.4999,103.7553,103.235,103.3769,51924.0
2022-12-15 11:10:00,109.29,109.31,108.86,109.04,46541.0,103.3958,103.4147,102.989,103.1593,46541.0
2022-12-15 11:20:00,109.01,109.01,108.45,108.61,35450.0,103.1309,103.1309,102.6011,102.7525,35450.0
2022-12-15 11:30:00,108.61,108.61,108.29,108.35,52126.0,102.7525,102.7525,102.4497,102.5065,52126.0
2022-12-15 11:40:00,108.33,108.36,108.07,108.34,61834.0,102.4876,102.5159,102.2416,102.497,61834.0
2022-12-15 11:50:00,108.34,108.54,108.27,108.41,57125.0,102.497,102.6862,102.4308,102.5632,57125.0
2022-12-15 12:00:00,108.41,108.86,108.3,108.76,61493.0,102.5632,102.989,102.4592,102.8944,61493.0
2022-12-15 12:10:00,108.74,108.9,108.61,108.83,54818.0,102.8755,103.0268,102.7525,102.9606,54818.0
2022-12-15 12:20:00,108.85,109.17,108.7,109.11,40841.0,102.9795,103.2823,102.8376,103.2255,40841.0
2022-12-15 12:30:00,109.17,109.37,109.06,109.37,23874.0,103.2823,103.4715,103.1782,103.4715,23874.0
2022-12-15 12:40:00,109.37,109.64,109.19,109.32,27582.0,103.4715,103.7269,103.3012,103.4242,27582.0
2022-12-15 12:50:00,109.35,109.74,109.34,109.66,42688.0,103.4526,103.8215,103.4431,103.7458,42688.0
2022-12-15 13:00:00,109.71,109.85,109.57,109.74,29978.0,103.7931,103.9256,103.6607,103.8215,29978.0
2022-12-15 13:10:00,109.74,110.05,109.59,109.59,36410.0,103.8215,104.1148,103.6796,103.6796,36410.0
2022-12-15 13:20:00,109.57,109.68,109.46,109.65,21270.0,103.6607,103.7648,103.5566,103.7364,21270.0
2022-12-15 13:30:00,109.67,109.72,109.53,109.56,21880.0,103.7553,103.8026,103.6228,103.6512,21880.0
2022-12-15 13:40:00,109.59,109.83,109.45,109.45,24893.0,103.6796,103.9067,103.5472,103.5472,24893.0
2022-12-15 13:50:00,109.46,109.8,109.45,109.8,28911.0,103.5566,103.8783,103.5472,103.8783,28911.0
2022-12-15 14:00:00,109.78,109.89,109.49,109.49,38243.0,103.8594,103.9634,103.585,103.585,38243.0
2022-12-15 14:10:00,109.52,109.82,109.51,109.78,26339.0,103.6134,103.8972,103.6039,103.8594,26339.0
2022-12-15 14:20:00,109.79,109.84,109.56,109.62,21647.0,103.8688,103.9161,103.6512,103.708,21647.0
2022-12-15 14:30:00,109.58,110.06,109.58,110.05,26332.0,103.6701,104.1243,103.6701,104.1148,26332.0
2022-12-15 14:40:00,110.05,110.16,109.91,109.97,25480.0,104.1148,104.2189,103.9823,104.0391,25480.0
2022-12-15 14:50:00,109.95,110.22,109.85,110.2,26307.0,104.0202,104.2756,103.9256,104.2567,26307.0
2022-12-15 15:00:00,110.18,110.44,110.1,110.44,38330.0,104.2378,104.4838,104.1621,104.4838,38330.0
2022-12-15 15:10:00,110.42,110.48,110.16,110.23,43074.0,104.4648,104.5216,104.2189,104.2851,43074.0
2022-12-15 15:20:00,110.23,110.57,110.2,110.54,40029.0,104.2851,104.6068,104.2567,104.5784,40029.0
2022-12-15 15:30:00,110.54,110.84,110.54,110.79,107567.0,104.5784,104.8622,104.5784,104.8149,107567.0
2022-12-15 15:40:00,110.81,110.98,110.73,110.78,130245.0,104.8338,104.9946,104.7581,104.8054,130245.0
2022-12-15 15:50:00,110.78,110.95,110.57,110.87,259375.0,104.8054,104.9663,104.6068,104.8906,259375.0
2022-12-16 09:30:00,108.47,109.8,107.88,108.12,485634.0,102.62,103.8783,102.0618,102.2889,485634.0
2022-12-16 09:40:00,108.06,108.61,107.93,108.34,58836.0,102.2321,102.7525,102.1091,102.497,58836.0
2022-12-16 09:50:00,108.39,108.55,108.01,108.36,74887.0,102.5443,102.6957,102.1848,102.5159,74887.0
2022-12-16 10:00:00,108.34,108.91,108.16,108.38,53196.0,102.497,103.0363,102.3267,102.5349,53196.0
2022-12-16 10:10:00,108.34,108.59,108.2,108.37,45897.0,102.497,102.7335,102.3646,102.5254,45897.0
2022-12-16 10:20:00,108.38,108.44,107.92,108.09,45550.0,102.5349,102.5916,102.0997,102.2605,45550.0
2022-12-16 10:30:00,108.12,108.5,108.05,108.37,46989.0,102.2889,102.6484,102.2227,102.5254,46989.0
2022-12-16 10:40:00,108.39,108.94,108.33,108.77,56174.0,102.5443,103.0647,102.4876,102.9038,56174.0
2022-12-16 10:50:00,108.75,108.76,108.41,108.64,42942.0,102.8849,102.8944,102.5632,102.7808,42942.0
2022-12-16 11:00:00,108.72,109.08,108.72,108.93,34130.0,102.8565,103.1971,102.8565,103.0552,34130.0
2022-12-16 11:10:00,108.9,109.05,108.52,108.54,50392.0,103.0268,103.1687,102.6673,102.6862,50392.0
2022-12-16 11:20:00,108.55,108.86,108.46,108.7,48619.0,102.6957,102.989,102.6106,102.8376,48619.0
2022-12-16 11:30:00,108.76,109.14,108.73,108.95,62418.0,102.8944,103.2539,102.866,103.0741,62418.0
2022-12-16 11:40:00,108.95,108.95,108.59,108.71,29992.0,103.0741,103.0741,102.7335,102.8471,29992.0
2022-12-16 11:50:00,108.73,108.73,108.41,108.56,34956.0,102.866,102.866,102.5632,102.7052,34956.0
2022-12-16 12:00:00,108.59,109.43,108.59,108.92,53639.0,102.7335,103.5282,102.7335,103.0457,53639.0
2022-12-16 12:10:00,108.86,108.89,108.49,108.61,41546.0,102.989,103.0174,102.6389,102.7525,41546.0
2022-12-16 12:20:00,108.64,108.67,108.21,108.35,31335.0,102.7808,102.8092,102.374,102.5065,31335.0
2022-12-16 12:30:00,108.36,108.47,108.31,108.31,30883.0,102.5159,102.62,102.4686,102.4686,30883.0
2022-12-16 12:40:00,108.29,108.53,108.27,108.51,47767.0,102.4497,102.6768,102.4308,102.6579,47767.0
2022-12-16 12:50:00,108.49,108.54,108.0,108.0,53014.0,102.6389,102.6862,102.1754,102.1754,53014.0
2022-12-16 13:00:00,108.0,108.24,107.85,107.92,45838.0,102.1754,102.4024,102.0334,102.0997,45838.0
2022-12-16 13:10:00,107.92,108.08,107.86,107.87,40569.0,102.0997,102.251,102.0429,102.0524,40569.0
2022-12-16 13:20:00,107.87,108.08,107.7,108.01,38470.0,102.0524,102.251,101.8915,102.1848,38470.0
2022-12-16 13:30:00,108.02,108.22,107.9,108.13,40354.0,102.1943,102.3835,102.0808,102.2983,40354.0
2022-12-16 13:40:00,108.13,108.2,107.83,107.95,41168.0,102.2983,102.3646,102.0145,102.1281,41168.0
2022-12-16 13:50:00,107.95,108.41,107.86,108.4,50777.0,102.1281,102.5632,102.0429,102.5538,50777.0
2022-12-16 14:00:00,108.42,108.73,108.4,108.58,33823.0,102.5727,102.866,102.5538,102.7241,33823.0
2022-12-16 14:10:00,108.58,109.03,108.58,108.96,54369.0,102.7241,103.1498,102.7241,103.0836,54369.0
2022-12-16 14:20:00,108.95,109.24,108.77,109.23,67670.0,103.0741,103.3485,102.9038,103.339,67670.0
2022-12-16 14:30:00,109.24,109.31,109.1,109.17,39127.0,103.3485,103.4147,103.216,103.2823,39127.0
2022-12-16 14:40:00,109.16,109.35,109.14,109.25,46608.0,103.2728,103.4526,103.2539,103.3579,46608.0
2022-12-16 14:50:00,109.25,109.63,109.25,109.57,56888.0,103.3579,103.7175,103.3579,103.6607,56888.0
2022-12-16 15:00:00,109.55,109.56,109.16,109.18,46647.0,103.6418,103.6512,103.2728,103.2917,46647.0
2022-12-16 15:10:00,109.17,109.51,109.16,109.4,110214.0,103.2823,103.6039,103.2728,103.4999,110214.0
2022-12-16 15:20:00,109.4,109.6,109.2,109.33,85509.0,103.4999,103.6891,103.3106,103.4336,85509.0
2022-12-16 15:30:00,109.35,109.77,109.35,109.7,113702.0,103.4526,103.8499,103.4526,103.7837,113702.0
2022-12-16 15:40:00,109.72,109.84,109.37,109.65,182466.0,103.8026,103.9161,103.4715,103.7364,182466.0
2022-12-16 15:50:00,109.66,110.21,109.64,109.7,575493.0,103.7458,104.2662,103.7269,103.7837,575493.0
2022-12-19 09:30:00,110.63,111.69,110.63,111.45,111427.0,104.6635,105.6664,104.6635,105.4393,111427.0
2022-12-19 09:40:00,111.44,111.58,111.08,111.48,62778.0,105.4298,105.5623,105.0892,105.4677,62778.0
2022-12-19 09:50:00,111.52,111.69,111.06,111.39,48435.0,105.5055,105.6664,105.0703,105.3825,48435.0
2022-12-19 10:00:00,111.42,112.04,111.3,111.82,65994.0,105.4109,105.9975,105.2974,105.7893,65994.0
2022-12-19 10:10:00,111.81,111.9,111.65,111.82,38497.0,105.7799,105.865,105.6285,105.7893,38497.0
2022-12-19 10:20:00,111.8,111.96,111.54,111.59,36125.0,105.7704,105.9218,105.5244,105.5717,36125.0
2022-12-19 10:30:00,111.59,111.59,111.1,111.18,34625.0,105.5717,105.5717,105.1082,105.1839,34625.0
2022-12-19 10:40:00,111.18,111.51,111.18,111.32,47400.0,105.1839,105.4961,105.1839,105.3163,47400.0
2022-12-19 10:50:00,111.31,111.33,111.11,111.16,45026.0,105.3068,105.3258,105.1176,105.1649,45026.0
2022-12-19 11:00:00,111.2,111.43,111.13,111.38,38367.0,105.2028,105.4204,105.1366,105.3731,38367.0
2022-12-19 11:10:00,111.38,111.76,111.34,111.75,38746.0,105.3731,105.7326,105.3352,105.7231,38746.0
2022-12-19 11:20:00,111.74,112.27,111.66,112.23,49594.0,105.7137,106.2151,105.638,106.1772,49594.0
2022-12-19 11:30:00,112.22,112.4,111.9,111.95,39344.0,106.1678,106.3381,105.865,105.9123,39344.0
2022-12-19 11:40:00,111.95,112.21,111.84,112.16,27367.0,105.9123,106.1583,105.8083,106.111,27367.0
2022-12-19 11:50:00,112.14,112.17,111.88,111.96,22946.0,106.0921,106.1205,105.8461,105.9218,22946.0
2022-12-19 12:00:00,111.97,112.05,111.64,111.82,25000.0,105.9313,106.0069,105.619,105.7893,25000.0
2022-12-19 12:10:00,111.82,112.05,111.79,111.94,33499.0,105.7893,106.0069,105.761,105.9029,33499.0
2022-12-19 12:20:00,111.92,111.97,111.78,111.94,23887.0,105.8839,105.9313,105.7515,105.9029,23887.0
2022-12-19 12:30:00,111.94,112.06,111.85,112.0,29426.0,105.9029,106.0164,105.8177,105.9596,29426.0
2022-12-19 12:40:00,111.99,111.99,111.46,111.52,23234.0,105.9502,105.9502,105.4488,105.5055,23234.0
2022-12-19 12:50:00,111.5,111.64,111.49,111.62,18806.0,105.4866,105.619,105.4771,105.6001,18806.0
2022-12-19 13:00:00,111.62,111.68,111.54,111.64,25447.0,105.6001,105.6569,105.5244,105.619,25447.0
2022-12-19 13:10:00,111.66,111.73,111.46,111.54,32150.0,105.638,105.7042,105.4488,105.5244,32150.0
2022-12-19 13:20:00,111.56,111.57,111.26,111.44,23561.0,105.5434,105.5528,105.2595,105.4298,23561.0
2022-12-19 13:30:00,111.43,111.43,111.23,111.24,27870.0,105.4204,105.4204,105.2312,105.2406,27870.0
2022-12-19 13:40:00,111.23,111.24,110.96,111.19,26088.0,105.2312,105.2406,104.9757,105.1933,26088.0
2022-12-19 13:50:00,111.18,111.23,111.1,111.22,20325.0,105.1839,105.2312,105.1082,105.2217,20325.0
2022-12-19 14:00:00,111.22,111.3,111.03,111.07,27862.0,105.2217,105.2974,105.0419,105.0798,27862.0
2022-12-19 14:10:00,111.09,111.17,110.85,110.94,22576.0,105.0987,105.1744,104.8717,104.9568,22576.0
2022-12-19 14:20:00,110.91,110.97,110.52,110.52,39323.0,104.9284,104.9852,104.5595,104.5595,39323.0
2022-12-19 14:30:00,110.52,110.67,110.41,110.67,29269.0,104.5595,104.7014,104.4554,104.7014,29269.0
2022-12-19 14:40:00,110.66,110.71,110.46,110.56,42720.0,104.6919,104.7392,104.5027,104.5973,42720.0
2022-12-19 14:50:00,110.54,110.59,110.43,110.55,23824.0,104.5784,104.6257,104.4743,104.5878,23824.0
2022-12-19 15:00:00,110.54,110.57,110.27,110.3,35644.0,104.5784,104.6068,104.3229,104.3513,35644.0
2022-12-19 15:10:00,110.3,110.71,110.29,110.71,39180.0,104.3513,104.7392,104.3419,104.7392,39180.0
2022-12-19 15:20:00,110.68,110.81,110.56,110.72,42592.0,104.7108,104.8338,104.5973,104.7487,42592.0
2022-12-19 15:30:00,110.71,111.1,110.69,111.03,60130.0,104.7392,105.1082,104.7203,105.0419,60130.0
2022-12-19 15:40:00,111.0,111.36,110.94,111.22,86847.0,105.0136,105.3541,104.9568,105.2217,86847.0
2022-12-19 15:50:00,111.21,111.24,110.97,111.04,168610.0,105.2122,105.2406,104.9852,105.0514,168610.0
2022-12-20 09:30:00,111.32,111.87,111.07,111.78,121957.0,105.3163,105.8366,105.0798,105.7515,121957.0
2022-12-20 09:40:00,111.83,112.43,111.76,111.78,90087.0,105.7988,106.3664,105.7326,105.7515,90087.0
2022-12-20 09:50:00,111.73,112.28,111.61,112.22,47003.0,105.7042,106.2245,105.5907,106.1678,47003.0
2022-12-20 10:00:00,112.27,112.53,111.97,112.31,46525.0,106.2151,106.461,105.9313,106.2529,46525.0
2022-12-20 10:10:00,112.32,112.76,112.3,112.66,44727.0,106.2624,106.6786,106.2435,106.584,44727.0
2022-12-20 10:20:00,112.64,112.84,112.51,112.75,22534.0,106.5651,106.7543,106.4421,106.6692,22534.0
2022-12-20 10:30:00,112.8,113.25,112.65,113.11,36185.0,106.7165,107.1422,106.5746,107.0098,36185.0
2022-12-20 10:40:00,113.09,113.41,113.0,113.4,27272.0,106.9908,107.2936,106.9057,107.2841,27272.0
2022-12-20 10:50:00,113.37,113.51,113.12,113.44,38307.0,107.2557,107.3882,107.0192,107.322,38307.0
2022-12-20 11:00:00,113.46,113.5,112.93,113.02,23460.0,107.3409,107.3787,106.8395,106.9246,23460.0
2022-12-20 11:10:00,112.98,113.27,112.92,113.25,34050.0,106.8868,107.1611,106.83,107.1422,34050.0
2022-12-20 11:20:00,113.27,113.44,112.98,113.0,31293.0,107.1611,107.322,106.8868,106.9057,31293.0
2022-12-20 11:30:00,113.01,113.14,112.84,112.91,27972.0,106.9152,107.0381,106.7543,106.8206,27972.0
2022-12-20 11:40:00,112.9,113.22,112.84,113.04,78673.0,106.8111,107.1138,106.7543,106.9435,78673.0
2022-12-20 11:50:00,113.03,113.1,112.83,113.01,33669.0,106.9341,107.0003,106.7449,106.9152,33669.0
2022-12-20 12:00:00,113.04,113.2,112.96,113.02,33947.0,106.9435,107.0949,106.8679,106.9246,33947.0
2022-12-20 12:10:00,113.03,113.11,112.97,113.0,81650.0,106.9341,107.0098,106.8773,106.9057,81650.0
2022-12-20 12:20:00,113.0,113.14,112.97,112.98,70169.0,106.9057,107.0381,106.8773,106.8868,70169.0
2022-12-20 12:30:00,112.99,113.08,112.57,112.66,39815.0,106.8962,106.9814,106.4989,106.584,39815.0
2022-12-20 12:40:00,112.69,112.9,112.67,112.74,22482.0,106.6124,106.8111,106.5935,106.6597,22482.0
2022-12-20 12:50:00,112.76,113.01,112.59,112.98,33205.0,106.6786,106.9152,106.5178,106.8868,33205.0
2022-12-20 13:00:00,113.01,113.37,112.94,113.35,30766.0,106.9152,107.2557,106.8489,107.2368,30766.0
2022-12-20 13:10:00,113.37,113.7,113.27,113.69,40335.0,107.2557,107.5679,107.1611,107.5585,40335.0
2022-12-20 13:20:00,113.7,114.03,113.7,114.01,50007.0,107.5679,107.8802,107.5679,107.8612,50007.0
2022-12-20 13:30:00,114.01,114.36,113.93,114.06,61552.0,107.8612,108.1924,107.7855,107.9085,61552.0
2022-12-20 13:40:00,114.06,114.21,113.77,113.83,34179.0,107.9085,108.0504,107.6342,107.6909,34179.0
2022-12-20 13:50:00,113.84,114.15,113.74,113.75,38424.0,107.7004,107.9937,107.6058,107.6153,38424.0
2022-12-20 14:00:00,113.77,113.81,113.58,113.61,24885.0,107.6342,107.672,107.4544,107.4828,24885.0
2022-12-20 14:10:00,113.56,113.75,113.32,113.48,26417.0,107.4355,107.6153,107.2084,107.3598,26417.0
2022-12-20 14:20:00,113.48,113.48,113.28,113.33,19306.0,107.3598,107.3598,107.1706,107.2179,19306.0
2022-12-20 14:30:00,113.35,113.38,113.2,113.38,37475.0,107.2368,107.2652,107.0949,107.2652,37475.0
2022-12-20 14:40:00,113.4,113.58,113.34,113.54,24455.0,107.2841,107.4544,107.2274,107.4166,24455.0
2022-12-20 14:50:00,113.55,113.59,113.2,113.23,14833.0,107.426,107.4639,107.0949,107.1233,14833.0
2022-12-20 15:00:00,113.21,113.21,112.94,113.15,29230.0,107.1044,107.1044,106.8489,107.0476,29230.0
2022-12-20 15:10:00,113.15,113.23,113.0,113.04,32469.0,107.0476,107.1233,106.9057,106.9435,32469.0
2022-12-20 15:20:00,113.06,113.3,113.06,113.26,26106.0,106.9625,107.1895,106.9625,107.1517,26106.0
2022-12-20 15:30:00,113.27,113.61,113.23,113.54,65684.0,107.1611,107.4828,107.1233,107.4166,65684.0
2022-12-20 15:40:00,113.53,113.65,113.48,113.63,94580.0,107.4071,107.5206,107.3598,107.5017,94580.0
2022-12-20 15:50:00,113.63,113.63,112.97,113.06,193782.0,107.5017,107.5017,106.8773,106.9625,193782.0
2022-12-21 09:30:00,114.6,115.16,113.67,113.82,149498.0,108.4194,108.9492,107.5396,107.6815,149498.0
2022-12-21 09:40:00,113.83,113.85,112.96,112.96,91188.0,107.6909,107.7099,106.8679,106.8679,91188.0
2022-12-21 09:50:00,113.0,113.81,112.8,113.81,58920.0,106.9057,107.672,106.7165,107.672,58920.0
2022-12-21 10:00:00,113.78,114.0,113.49,113.98,55111.0,107.6436,107.8518,107.3693,107.8328,55111.0
2022-12-21 10:10:00,114.0,114.18,113.85,114.04,51856.0,107.8518,108.0221,107.7099,107.8896,51856.0
2022-12-21 10:20:00,114.04,114.55,113.98,114.47,46957.0,107.8896,108.3721,107.8328,108.2964,46957.0
2022-12-21 10:30:00,114.5,115.0,114.49,114.96,58325.0,108.3248,108.7978,108.3153,108.76,58325.0
2022-12-21 10:40:00,114.96,115.06,114.49,114.54,53631.0,108.76,108.8546,108.3153,108.3626,53631.0
2022-12-21 10:50:00,114.52,114.66,114.29,114.31,43095.0,108.3437,108.4762,108.1261,108.145,43095.0
2022-12-21 11:00:00,114.3,114.58,114.13,114.37,47813.0,108.1356,108.4005,107.9748,108.2018,47813.0
2022-12-21 11:10:00,114.33,114.46,113.9,113.95,30936.0,108.164,108.287,107.7572,107.8045,30936.0
2022-12-21 11:20:00,113.92,114.06,113.72,113.76,25898.0,107.7761,107.9085,107.5869,107.6247,25898.0
2022-12-21 11:30:00,113.71,113.95,113.61,113.85,39367.0,107.5774,107.8045,107.4828,107.7099,39367.0
2022-12-21 11:40:00,113.82,114.31,113.78,114.29,32983.0,107.6815,108.145,107.6436,108.1261,32983.0
2022-12-21 11:50:00,114.34,114.36,114.11,114.27,16637.0,108.1734,108.1924,107.9558,108.1072,16637.0
2022-12-21 12:00:00,114.32,114.41,114.23,114.24,18791.0,108.1545,108.2397,108.0694,108.0788,18791.0
2022-12-21 12:10:00,114.28,114.43,114.25,114.28,17979.0,108.1167,108.2586,108.0883,108.1167,17979.0
2022-12-21 12:20:00,114.26,114.27,113.96,114.08,29899.0,108.0977,108.1072,107.8139,107.9275,29899.0
2022-12-21 12:30:00,114.09,114.69,114.09,114.67,38532.0,107.9369,108.5046,107.9369,108.4856,38532.0
2022-12-21 12:40:00,114.66,114.79,114.52,114.65,38155.0,108.4762,108.5992,108.3437,108.4667,38155.0
2022-12-21 12:50:00,114.65,114.76,114.49,114.66,29695.0,108.4667,108.5708,108.3153,108.4762,29695.0
2022-12-21 13:00:00,114.65,114.65,114.37,114.47,30397.0,108.4667,108.4667,108.2018,108.2964,30397.0
2022-12-21 13:10:00,114.47,114.7,114.45,114.69,22085.0,108.2964,108.514,108.2775,108.5046,22085.0
2022-12-21 13:20:00,114.69,114.69,114.51,114.56,19007.0,108.5046,108.5046,108.3343,108.3816,19007.0
2022-12-21 13:30:00,114.56,114.63,114.42,114.43,25494.0,108.3816,108.4478,108.2491,108.2586,25494.0
2022-12-21 13:40:00,114.43,114.71,114.42,114.55,50929.0,108.2586,108.5235,108.2491,108.3721,50929.0
2022-12-21 13:50:00,114.53,114.82,114.53,114.73,23940.0,108.3532,108.6275,108.3532,108.5424,23940.0
2022-12-21 14:00:00,114.75,115.08,114.74,114.94,34788.0,108.5613,108.8735,108.5519,108.7411,34788.0
2022-12-21 14:10:00,114.98,114.99,114.75,114.96,32928.0,108.7789,108.7884,108.5613,108.76,32928.0
2022-12-21 14:20:00,114.99,115.02,114.67,114.76,25004.0,108.7884,108.8168,108.4856,108.5708,25004.0
2022-12-21 14:30:00,114.75,114.82,114.65,114.71,26395.0,108.5613,108.6275,108.4667,108.5235,26395.0
2022-12-21 14:40:00,114.72,114.97,114.69,114.93,22589.0,108.5329,108.7695,108.5046,108.7316,22589.0
2022-12-21 14:50:00,114.94,114.96,114.79,114.85,26286.0,108.7411,108.76,108.5992,108.6559,26286.0
2022-12-21 15:00:00,114.85,115.02,114.7,114.75,28226.0,108.6559,108.8168,108.514,108.5613,28226.0
2022-12-21 15:10:00,114.75,114.83,114.64,114.7,25656.0,108.5613,108.637,108.4573,108.514,25656.0
2022-12-21 15:20:00,114.7,114.78,114.49,114.49,57949.0,108.514,108.5897,108.3153,108.3153,57949.0
2022-12-21 15:30:00,114.48,114.71,114.32,114.62,53484.0,108.3059,108.5235,108.1545,108.4383,53484.0
2022-12-21 15:40:00,114.61,114.65,114.45,114.6,83652.0,108.4289,108.4667,108.2775,108.4194,83652.0
2022-12-21 15:50:00,114.6,114.7,114.31,114.55,229630.0,108.4194,108.514,108.145,108.3721,229630.0
2022-12-22 09:30:00,114.6,114.73,113.26,113.37,73639.0,108.4194,108.5424,107.1517,107.2557,73639.0
2022-12-22 09:40:00,113.38,113.7,113.07,113.29,45924.0,107.2652,107.5679,106.9719,107.1801,45924.0
2022-12-22 09:50:00,113.23,113.44,113.06,113.16,32909.0,107.1233,107.322,106.9625,107.0571,32909.0
2022-12-22 10:00:00,113.14,113.28,112.67,112.67,35702.0,107.0381,107.1706,106.5935,106.5935,35702.0
2022-12-22 10:10:00,112.63,112.76,112.39,112.67,31154.0,106.5557,106.6786,106.3286,106.5935,31154.0
2022-12-22 10:20:00,112.65,112.65,112.17,112.17,23977.0,106.5746,106.5746,106.1205,106.1205,23977.0
2022-12-22 10:30:00,112.14,112.14,111.79,111.83,68133.0,106.0921,106.0921,105.761,105.7988,68133.0
2022-12-22 10:40:00,111.82,111.98,111.6,111.7,38147.0,105.7893,105.9407,105.5812,105.6758,38147.0
2022-12-22 10:50:00,111.68,111.88,111.63,111.7,26031.0,105.6569,105.8461,105.6096,105.6758,26031.0
2022-12-22 11:00:00,111.68,111.93,111.62,111.91,24440.0,105.6569,105.8934,105.6001,105.8745,24440.0
2022-12-22 11:10:00,111.91,112.12,111.89,112.08,63842.0,105.8745,106.0732,105.8556,106.0353,63842.0
2022-12-22 11:20:00,112.13,112.51,112.07,112.48,30324.0,106.0826,106.4421,106.0259,106.4137,30324.0
2022-12-22 11:30:00,112.49,112.6,112.18,112.19,32567.0,106.4232,106.5273,106.1299,106.1394,32567.0
2022-12-22 11:40:00,112.22,112.31,112.05,112.09,29790.0,106.1678,106.2529,106.0069,106.0448,29790.0
2022-12-22 11:50:00,112.09,112.1,111.81,112.07,45287.0,106.0448,106.0542,105.7799,106.0259,45287.0
2022-12-22 12:00:00,112.04,112.13,111.72,111.83,33156.0,105.9975,106.0826,105.6947,105.7988,33156.0
2022-12-22 12:10:00,111.88,111.95,111.47,111.61,39430.0,105.8461,105.9123,105.4582,105.5907,39430.0
2022-12-22 12:20:00,111.61,111.7,111.2,111.26,33231.0,105.5907,105.6758,105.2028,105.2595,33231.0
2022-12-22 12:30:00,111.21,111.33,111.0,111.02,18187.0,105.2122,105.3258,105.0136,105.0325,18187.0
2022-12-22 12:40:00,111.07,111.09,110.68,110.74,27257.0,105.0798,105.0987,104.7108,104.7676,27257.0
2022-12-22 12:50:00,110.75,110.76,110.58,110.65,26115.0,104.777,104.7865,104.6162,104.6824,26115.0
2022-12-22 13:00:00,110.64,110.64,110.16,110.31,20597.0,104.673,104.673,104.2189,104.3608,20597.0
2022-12-22 13:10:00,110.34,110.54,110.17,110.53,33610.0,104.3892,104.5784,104.2283,104.5689,33610.0
2022-12-22 13:20:00,110.53,110.56,110.28,110.28,24026.0,104.5689,104.5973,104.3324,104.3324,24026.0
2022-12-22 13:30:00,110.25,110.35,110.09,110.33,31079.0,104.304,104.3986,104.1526,104.3797,31079.0
2022-12-22 13:40:00,110.32,110.34,109.83,109.92,38244.0,104.3702,104.3892,103.9067,103.9918,38244.0
2022-12-22 13:50:00,109.91,110.06,109.76,110.02,30489.0,103.9823,104.1243,103.8404,104.0864,30489.0
2022-12-22 14:00:00,109.98,110.28,109.83,109.83,47084.0,104.0486,104.3324,103.9067,103.9067,47084.0
2022-12-22 14:10:00,109.83,110.06,109.71,109.72,39463.0,103.9067,104.1243,103.7931,103.8026,39463.0
2022-12-22 14:20:00,109.72,110.17,109.63,110.15,30377.0,103.8026,104.2283,103.7175,104.2094,30377.0
2022-12-22 14:30:00,110.15,110.56,110.15,110.54,27751.0,104.2094,104.5973,104.2094,104.5784,27751.0
2022-12-22 14:40:00,110.55,111.12,110.54,111.06,25287.0,104.5878,105.1271,104.5784,105.0703,25287.0
2022-12-22 14:50:00,111.07,111.36,110.94,111.32,40325.0,105.0798,105.3541,104.9568,105.3163,40325.0
2022-12-22 15:00:00,111.33,111.57,111.15,111.51,44223.0,105.3258,105.5528,105.1555,105.4961,44223.0
2022-12-22 15:10:00,111.52,111.62,111.22,111.56,43000.0,105.5055,105.6001,105.2217,105.5434,43000.0
2022-12-22 15:20:00,111.56,112.1,111.56,112.04,57454.0,105.5434,106.0542,105.5434,105.9975,57454.0
2022-12-22 15:30:00,112.06,112.1,111.5,111.54,75419.0,106.0164,106.0542,105.4866,105.5244,75419.0
2022-12-22 15:40:00,111.55,111.92,111.34,111.77,121424.0,105.5339,105.8839,105.3352,105.742,121424.0
2022-12-22 15:50:00,111.81,111.85,111.48,111.68,173366.0,105.7799,105.8177,105.4677,105.6569,173366.0
2022-12-23 09:30:00,112.66,113.17,112.12,112.12,59375.0,106.584,107.0665,106.0732,106.0732,59375.0
2022-12-23 09:40:00,112.18,112.85,112.08,112.85,55573.0,106.1299,106.7638,106.0353,106.7638,55573.0
2022-12-23 09:50:00,112.89,113.0,112.72,112.92,38428.0,106.8016,106.9057,106.6408,106.83,38428.0
2022-12-23 10:00:00,113.0,113.87,112.88,113.73,44593.0,106.9057,107.7288,106.7922,107.5963,44593.0
2022-12-23 10:10:00,113.71,114.3,113.61,114.22,41851.0,107.5774,108.1356,107.4828,108.0599,41851.0
2022-12-23 10:20:00,114.18,114.64,114.1,114.63,25866.0,108.0221,108.4573,107.9464,108.4478,25866.0
2022-12-23 10:30:00,114.64,114.98,114.43,114.89,49932.0,108.4573,108.7789,108.2586,108.6938,49932.0
2022-12-23 10:40:00,114.88,114.95,114.4,114.49,28382.0,108.6843,108.7505,108.2302,108.3153,28382.0
2022-12-23 10:50:00,114.51,114.69,114.31,114.33,21711.0,108.3343,108.5046,108.145,108.164,21711.0
2022-12-23 11:00:00,114.32,114.63,114.18,114.63,34056.0,108.1545,108.4478,108.0221,108.4478,34056.0
2022-12-23 11:10:00,114.64,115.18,114.64,114.95,61286.0,108.4573,108.9681,108.4573,108.7505,61286.0
2022-12-23 11:20:00,114.99,115.32,114.89,115.0,50171.0,108.7884,109.1006,108.6938,108.7978,50171.0
2022-12-23 11:30:00,114.99,115.39,114.82,115.34,49285.0,108.7884,109.1668,108.6275,109.1195,49285.0
2022-12-23 11:40:00,115.34,115.35,114.82,114.88,21421.0,109.1195,109.129,108.6275,108.6843,21421.0
2022-12-23 11:50:00,114.88,115.07,114.77,114.77,19419.0,108.6843,108.8641,108.5802,108.5802,19419.0
2022-12-23 12:00:00,114.76,114.84,114.5,114.57,17555.0,108.5708,108.6465,108.3248,108.391,17555.0
2022-12-23 12:10:00,114.59,114.83,114.39,114.81,31638.0,108.4099,108.637,108.2207,108.6181,31638.0
2022-12-23 12:20:00,114.8,114.85,114.69,114.71,19743.0,108.6086,108.6559,108.5046,108.5235,19743.0
2022-12-23 12:30:00,114.7,114.95,114.63,114.95,25830.0,108.514,108.7505,108.4478,108.7505,25830.0
2022-12-23 12:40:00,114.95,115.04,114.65,114.67,19776.0,108.7505,108.8357,108.4667,108.4856,19776.0
2022-12-23 12:50:00,114.66,114.75,114.55,114.55,15664.0,108.4762,108.5613,108.3721,108.3721,15664.0
2022-12-23 13:00:00,114.54,114.62,114.47,114.62,22998.0,108.3626,108.4383,108.2964,108.4383,22998.0
2022-12-23 13:10:00,114.63,114.72,114.48,114.7,30242.0,108.4478,108.5329,108.3059,108.514,30242.0
2022-12-23 13:20:00,114.73,114.85,114.71,114.84,14341.0,108.5424,108.6559,108.5235,108.6465,14341.0
2022-12-23 13:30:00,114.86,114.93,114.76,114.9,24742.0,108.6654,108.7316,108.5708,108.7032,24742.0
2022-12-23 13:40:00,114.94,114.96,114.68,114.88,29285.0,108.7411,108.76,108.4951,108.6843,29285.0
2022-12-23 13:50:00,114.87,115.09,114.86,114.94,29958.0,108.6748,108.883,108.6654,108.7411,29958.0
2022-12-23 14:00:00,114.93,115.01,114.65,114.65,17838.0,108.7316,108.8073,108.4667,108.4667,17838.0
2022-12-23 14:10:00,114.65,114.74,114.48,114.6,19489.0,108.4667,108.5519,108.3059,108.4194,19489.0
2022-12-23 14:20:00,114.59,114.64,114.45,114.62,24326.0,108.4099,108.4573,108.2775,108.4383,24326.0
2022-12-23 14:30:00,114.61,114.72,114.61,114.64,28394.0,108.4289,108.5329,108.4289,108.4573,28394.0
2022-12-23 14:40:00,114.65,114.71,114.52,114.65,22464.0,108.4667,108.5235,108.3437,108.4667,22464.0
2022-12-23 14:50:00,114.63,114.82,114.59,114.76,34578.0,108.4478,108.6275,108.4099,108.5708,34578.0
2022-12-23 15:00:00,114.76,114.92,114.61,114.74,41401.0,108.5708,108.7222,108.4289,108.5519,41401.0
2022-12-23 15:10:00,114.74,114.92,114.71,114.79,35837.0,108.5519,108.7222,108.5235,108.5992,35837.0
2022-12-23 15:20:00,114.8,114.82,114.66,114.79,32439.0,108.6086,108.6275,108.4762,108.5992,32439.0
2022-12-23 15:30:00,114.76,114.85,114.63,114.66,54216.0,108.5708,108.6559,108.4478,108.4762,54216.0
2022-12-23 15:40:00,114.66,115.1,114.66,115.09,110470.0,108.4762,108.8924,108.4762,108.883,110470.0
2022-12-23 15:50:00,115.1,115.14,114.78,115.14,189876.0,108.8924,108.9303,108.5897,108.9303,189876.0
2022-12-27 09:30:00,115.74,116.17,115.23,115.77,90645.0,109.4979,109.9047,109.0154,109.5263,90645.0
2022-12-27 09:40:00,115.74,116.23,115.71,115.8,52862.0,109.4979,109.9615,109.4695,109.5547,52862.0
2022-12-27 09:50:00,115.8,116.35,115.74,116.32,48894.0,109.5547,110.075,109.4979,110.0466,48894.0
2022-12-27 10:00:00,116.33,116.39,115.86,115.93,45513.0,110.0561,110.1129,109.6115,109.6777,45513.0
2022-12-27 10:10:00,116.0,116.62,115.92,116.48,34614.0,109.7439,110.3305,109.6682,110.198,34614.0
2022-12-27 10:20:00,116.51,116.83,116.45,116.52,36579.0,110.2264,110.5291,110.1696,110.2359,36579.0
2022-12-27 10:30:00,116.55,116.79,116.42,116.63,29207.0,110.2642,110.4913,110.1413,110.3399,29207.0
2022-12-27 10:40:00,116.56,116.74,116.36,116.46,23948.0,110.2737,110.444,110.0845,110.1791,23948.0
2022-12-27 10:50:00,116.46,116.53,116.12,116.12,32566.0,110.1791,110.2453,109.8574,109.8574,32566.0
2022-12-27 11:00:00,116.11,116.28,116.08,116.23,29085.0,109.848,110.0088,109.8196,109.9615,29085.0
2022-12-27 11:10:00,116.21,116.34,116.07,116.1,24506.0,109.9426,110.0656,109.8101,109.8385,24506.0
2022-12-27 11:20:00,116.1,116.1,115.79,115.82,27500.0,109.8385,109.8385,109.5452,109.5736,27500.0
2022-12-27 11:30:00,115.86,116.11,115.74,116.11,28018.0,109.6115,109.848,109.4979,109.848,28018.0
2022-12-27 11:40:00,116.08,116.14,115.89,115.99,23571.0,109.8196,109.8764,109.6398,109.7344,23571.0
2022-12-27 11:50:00,116.04,116.28,116.04,116.23,22088.0,109.7817,110.0088,109.7817,109.9615,22088.0
2022-12-27 12:00:00,116.24,116.32,115.87,115.9,23910.0,109.971,110.0466,109.6209,109.6493,23910.0
2022-12-27 12:10:00,115.93,116.13,115.9,116.06,20460.0,109.6777,109.8669,109.6493,109.8007,20460.0
2022-12-27 12:20:00,116.09,116.1,115.85,116.06,23883.0,109.8291,109.8385,109.602,109.8007,23883.0
2022-12-27 12:30:00,116.1,116.19,115.94,116.02,23140.0,109.8385,109.9237,109.6871,109.7628,23140.0
2022-12-27 12:40:00,116.03,116.04,115.75,115.91,23570.0,109.7723,109.7817,109.5074,109.6588,23570.0
2022-12-27 12:50:00,115.92,116.12,115.86,116.09,23518.0,109.6682,109.8574,109.6115,109.8291,23518.0
2022-12-27 13:00:00,116.09,116.26,116.0,116.18,28609.0,109.8291,109.9899,109.7439,109.9142,28609.0
2022-12-27 13:10:00,116.17,116.51,116.15,116.49,33686.0,109.9047,110.2264,109.8858,110.2075,33686.0
2022-12-27 13:20:00,116.51,116.66,116.41,116.64,28245.0,110.2264,110.3683,110.1318,110.3494,28245.0
2022-12-27 13:30:00,116.64,116.79,116.55,116.74,35763.0,110.3494,110.4913,110.2642,110.444,35763.0
2022-12-27 13:40:00,116.74,117.07,116.73,117.02,34145.0,110.444,110.7562,110.4345,110.7089,34145.0
2022-12-27 13:50:00,117.01,117.01,116.54,116.58,25476.0,110.6994,110.6994,110.2548,110.2926,25476.0
2022-12-27 14:00:00,116.59,116.66,116.34,116.4,28774.0,110.3021,110.3683,110.0656,110.1223,28774.0
2022-12-27 14:10:00,116.4,116.44,116.28,116.29,21983.0,110.1223,110.1602,110.0088,110.0183,21983.0
2022-12-27 14:20:00,116.24,116.24,116.01,116.12,22119.0,109.971,109.971,109.7534,109.8574,22119.0
2022-12-27 14:30:00,116.11,116.16,115.92,116.16,29882.0,109.848,109.8953,109.6682,109.8953,29882.0
2022-12-27 14:40:00,116.18,116.39,116.07,116.37,28895.0,109.9142,110.1129,109.8101,110.094,28895.0
2022-12-27 14:50:00,116.39,116.75,116.36,116.67,57571.0,110.1129,110.4535,110.0845,110.3778,57571.0
2022-12-27 15:00:00,116.71,116.79,116.57,116.77,33839.0,110.4156,110.4913,110.2832,110.4724,33839.0
2022-12-27 15:10:00,116.77,116.97,116.75,116.91,31368.0,110.4724,110.6616,110.4535,110.6048,31368.0
2022-12-27 15:20:00,116.96,117.04,116.79,116.95,30293.0,110.6521,110.7278,110.4913,110.6427,30293.0
2022-12-27 15:30:00,116.96,116.96,116.59,116.84,51562.0,110.6521,110.6521,110.3021,110.5386,51562.0
2022-12-27 15:40:00,116.84,117.11,116.75,116.76,93356.0,110.5386,110.794,110.4535,110.4629,93356.0
2022-12-27 15:50:00,116.75,116.96,116.69,116.82,128407.0,110.4535,110.6521,110.3967,110.5197,128407.0
2022-12-28 09:30:00,116.75,116.99,116.18,116.4,71574.0,110.4535,110.6805,109.9142,110.1223,71574.0
2022-12-28 09:40:00,116.37,116.93,116.34,116.91,29309.0,110.094,110.6237,110.0656,110.6048,29309.0
2022-12-28 09:50:00,116.85,116.85,115.58,115.58,34814.0,110.5481,110.5481,109.3466,109.3466,34814.0
2022-12-28 10:00:00,115.58,115.95,114.92,115.16,66908.0,109.3466,109.6966,108.7222,108.9492,66908.0
2022-12-28 10:10:00,115.18,115.25,114.1,114.39,50987.0,108.9681,109.0344,107.9464,108.2207,50987.0
2022-12-28 10:20:00,114.35,115.02,114.12,114.6,53466.0,108.1829,108.8168,107.9653,108.4194,53466.0
2022-12-28 10:30:00,114.6,114.97,114.32,114.95,68307.0,108.4194,108.7695,108.1545,108.7505,68307.0
2022-12-28 10:40:00,114.94,114.94,114.67,114.74,52136.0,108.7411,108.7411,108.4856,108.5519,52136.0
2022-12-28 10:50:00,114.76,114.8,114.45,114.76,39507.0,108.5708,108.6086,108.2775,108.5708,39507.0
2022-12-28 11:00:00,114.78,114.99,114.08,114.19,57142.0,108.5897,108.7884,107.9275,108.0315,57142.0
2022-12-28 11:10:00,114.17,114.48,113.96,114.47,53813.0,108.0126,108.3059,107.8139,108.2964,53813.0
2022-12-28 11:20:00,114.49,114.8,114.44,114.68,28383.0,108.3153,108.6086,108.268,108.4951,28383.0
2022-12-28 11:30:00,114.69,114.85,114.64,114.8,25176.0,108.5046,108.6559,108.4573,108.6086,25176.0
2022-12-28 11:40:00,114.81,114.85,114.47,114.56,34106.0,108.6181,108.6559,108.2964,108.3816,34106.0
2022-12-28 11:50:00,114.55,114.57,114.24,114.3,28435.0,108.3721,108.391,108.0788,108.1356,28435.0
2022-12-28 12:00:00,114.3,114.35,114.02,114.32,49172.0,108.1356,108.1829,107.8707,108.1545,49172.0
2022-12-28 12:10:00,114.35,114.48,114.3,114.46,18253.0,108.1829,108.3059,108.1356,108.287,18253.0
2022-12-28 12:20:00,114.48,114.58,114.26,114.57,27115.0,108.3059,108.4005,108.0977,108.391,27115.0
2022-12-28 12:30:00,114.59,115.01,114.59,114.99,34785.0,108.4099,108.8073,108.4099,108.7884,34785.0
2022-12-28 12:40:00,115.0,115.0,114.64,114.94,23424.0,108.7978,108.7978,108.4573,108.7411,23424.0
2022-12-28 12:50:00,114.93,115.15,114.83,115.08,19018.0,108.7316,108.9397,108.637,108.8735,19018.0
2022-12-28 13:00:00,115.08,115.38,115.03,115.09,23030.0,108.8735,109.1573,108.8262,108.883,23030.0
2022-12-28 13:10:00,115.11,115.32,114.99,114.99,28514.0,108.9019,109.1006,108.7884,108.7884,28514.0
2022-12-28 13:20:00,115.0,115.15,114.85,115.12,25468.0,108.7978,108.9397,108.6559,108.9114,25468.0
2022-12-28 13:30:00,115.11,115.18,114.86,114.87,22781.0,108.9019,108.9681,108.6654,108.6748,22781.0
2022-12-28 13:40:00,114.85,115.0,114.74,114.97,21460.0,108.6559,108.7978,108.5519,108.7695,21460.0
2022-12-28 13:50:00,114.95,115.07,114.82,114.97,18733.0,108.7505,108.8641,108.6275,108.7695,18733.0
2022-12-28 14:00:00,114.97,115.0,114.73,114.8,22672.0,108.7695,108.7978,108.5424,108.6086,22672.0
2022-12-28 14:10:00,114.81,114.81,114.59,114.81,18131.0,108.6181,108.6181,108.4099,108.6181,18131.0
2022-12-28 14:20:00,114.84,114.95,114.66,114.86,24664.0,108.6465,108.7505,108.4762,108.6654,24664.0
2022-12-28 14:30:00,114.83,115.69,114.83,115.66,66597.0,108.637,109.4506,108.637,109.4222,66597.0
2022-12-28 14:40:00,115.65,115.73,115.39,115.43,43247.0,109.4128,109.4885,109.1668,109.2046,43247.0
2022-12-28 14:50:00,115.43,115.5,115.23,115.23,28512.0,109.2046,109.2709,109.0154,109.0154,28512.0
2022-12-28 15:00:00,115.22,115.31,114.78,114.84,23467.0,109.006,109.0911,108.5897,108.6465,23467.0
2022-12-28 15:10:00,114.83,114.93,114.4,114.4,40434.0,108.637,108.7316,108.2302,108.2302,40434.0
2022-12-28 15:20:00,114.39,114.5,114.21,114.25,50610.0,108.2207,108.3248,108.0504,108.0883,50610.0
2022-12-28 15:30:00,114.25,114.7,114.17,114.58,51391.0,108.0883,108.514,108.0126,108.4005,51391.0
2022-12-28 15:40:00,114.58,114.77,114.46,114.68,87914.0,108.4005,108.5802,108.287,108.4951,87914.0
2022-12-28 15:50:00,114.67,114.74,114.35,114.5,175914.0,108.4856,108.5519,108.1829,108.3248,175914.0
2022-12-29 09:30:00,114.52,115.83,114.25,115.56,52701.0,108.3437,109.5831,108.0883,109.3276,52701.0
2022-12-29 09:40:00,115.56,116.08,115.52,115.96,39296.0,109.3276,109.8196,109.2898,109.7061,39296.0
2022-12-29 09:50:00,115.93,115.93,115.31,115.76,30198.0,109.6777,109.6777,109.0911,109.5168,30198.0
2022-12-29 10:00:00,115.76,115.83,115.5,115.71,25202.0,109.5168,109.5831,109.2709,109.4695,25202.0
2022-12-29 10:10:00,115.71,116.11,115.7,115.92,23697.0,109.4695,109.848,109.4601,109.6682,23697.0
2022-12-29 10:20:00,115.9,116.31,115.89,115.95,25923.0,109.6493,110.0372,109.6398,109.6966,25923.0
2022-12-29 10:30:00,115.94,116.11,115.8,115.82,20311.0,109.6871,109.848,109.5547,109.5736,20311.0
2022-12-29 10:40:00,115.83,115.85,115.29,115.42,18844.0,109.5831,109.602,109.0722,109.1952,18844.0
2022-12-29 10:50:00,115.38,115.69,115.38,115.56,19453.0,109.1573,109.4506,109.1573,109.3276,19453.0
2022-12-29 11:00:00,115.56,115.66,115.12,115.47,29508.0,109.3276,109.4222,108.9114,109.2425,29508.0
2022-12-29 11:10:00,115.5,115.71,115.4,115.64,28004.0,109.2709,109.4695,109.1763,109.4033,28004.0
2022-12-29 11:20:00,115.67,115.95,115.54,115.92,26540.0,109.4317,109.6966,109.3087,109.6682,26540.0
2022-12-29 11:30:00,115.93,115.99,115.72,115.73,17022.0,109.6777,109.7344,109.479,109.4885,17022.0
2022-12-29 11:40:00,115.71,116.01,115.67,115.99,26598.0,109.4695,109.7534,109.4317,109.7344,26598.0
2022-12-29 11:50:00,116.01,116.03,115.7,115.7,18377.0,109.7534,109.7723,109.4601,109.4601,18377.0
2022-12-29 12:00:00,115.67,115.87,115.62,115.81,17005.0,109.4317,109.6209,109.3844,109.5642,17005.0
2022-12-29 12:10:00,115.8,115.84,115.64,115.68,18960.0,109.5547,109.5925,109.4033,109.4412,18960.0
2022-12-29 12:20:00,115.69,115.8,115.31,115.36,28130.0,109.4506,109.5547,109.0911,109.1384,28130.0
2022-12-29 12:30:00,115.36,115.36,114.86,114.87,34372.0,109.1384,109.1384,108.6654,108.6748,34372.0
2022-12-29 12:40:00,114.87,115.35,114.86,115.23,62529.0,108.6748,109.129,108.6654,109.0154,62529.0
2022-12-29 12:50:00,115.24,115.56,115.23,115.53,21062.0,109.0249,109.3276,109.0154,109.2993,21062.0
2022-12-29 13:00:00,115.56,115.65,115.35,115.43,19962.0,109.3276,109.4128,109.129,109.2046,19962.0
2022-12-29 13:10:00,115.42,115.53,115.22,115.23,24318.0,109.1952,109.2993,109.006,109.0154,24318.0
2022-12-29 13:20:00,115.23,115.42,115.23,115.36,15256.0,109.0154,109.1952,109.0154,109.1384,15256.0
2022-12-29 13:30:00,115.38,115.47,115.25,115.41,18262.0,109.1573,109.2425,109.0344,109.1857,18262.0
2022-12-29 13:40:00,115.41,115.42,115.15,115.15,22363.0,109.1857,109.1952,108.9397,108.9397,22363.0
2022-12-29 13:50:00,115.14,115.38,115.12,115.36,28564.0,108.9303,109.1573,108.9114,109.1384,28564.0
2022-12-29 14:00:00,115.38,115.73,115.37,115.73,28384.0,109.1573,109.4885,109.1479,109.4885,28384.0
2022-12-29 14:10:00,115.77,116.12,115.76,116.12,29006.0,109.5263,109.8574,109.5168,109.8574,29006.0
2022-12-29 14:20:00,116.11,116.26,116.02,116.12,15229.0,109.848,109.9899,109.7628,109.8574,15229.0
2022-12-29 14:30:00,116.14,116.22,116.07,116.19,16956.0,109.8764,109.952,109.8101,109.9237,16956.0
2022-12-29 14:40:00,116.18,116.28,116.09,116.15,17097.0,109.9142,110.0088,109.8291,109.8858,17097.0
2022-12-29 14:50:00,116.17,116.33,116.08,116.28,18697.0,109.9047,110.0561,109.8196,110.0088,18697.0
2022-12-29 15:00:00,116.29,116.41,116.15,116.19,36906.0,110.0183,110.1318,109.8858,109.9237,36906.0
2022-12-29 15:10:00,116.19,116.19,115.98,116.03,35011.0,109.9237,109.9237,109.725,109.7723,35011.0
2022-12-29 15:20:00,116.02,116.04,115.81,116.01,30089.0,109.7628,109.7817,109.5642,109.7534,30089.0
2022-12-29 15:30:00,116.01,116.18,115.81,115.91,36553.0,109.7534,109.9142,109.5642,109.6588,36553.0
2022-12-29 15:40:00,115.92,116.13,115.72,115.94,77231.0,109.6682,109.8669,109.479,109.6871,77231.0
2022-12-29 15:50:00,115.96,116.23,115.95,116.19,141722.0,109.7061,109.9615,109.6966,109.9237,141722.0
2022-12-30 09:30:00,115.67,116.76,115.39,116.67,46684.0,109.4317,110.4629,109.1668,110.3778,46684.0
2022-12-30 09:40:00,116.66,116.66,115.85,115.9,26238.0,110.3683,110.3683,109.602,109.6493,26238.0
2022-12-30 09:50:00,115.9,116.3,115.8,116.1,19370.0,109.6493,110.0277,109.5547,109.8385,19370.0
2022-12-30 10:00:00,116.06,116.24,115.93,116.16,54652.0,109.8007,109.971,109.6777,109.8953,54652.0
2022-12-30 10:10:00,116.15,116.41,116.13,116.31,27282.0,109.8858,110.1318,109.8669,110.0372,27282.0
2022-12-30 10:20:00,116.31,116.5,116.3,116.39,28722.0,110.0372,110.2169,110.0277,110.1129,28722.0
2022-12-30 10:30:00,116.39,116.69,116.38,116.45,29876.0,110.1129,110.3967,110.1034,110.1696,29876.0
2022-12-30 10:40:00,116.47,116.59,116.08,116.3,25186.0,110.1886,110.3021,109.8196,110.0277,25186.0
2022-12-30 10:50:00,116.15,116.27,116.02,116.27,30402.0,109.8858,109.9993,109.7628,109.9993,30402.0
2022-12-30 11:00:00,116.25,116.25,116.01,116.06,28100.0,109.9804,109.9804,109.7534,109.8007,28100.0
2022-12-30 11:10:00,116.02,116.24,115.96,115.99,28131.0,109.7628,109.971,109.7061,109.7344,28131.0
2022-12-30 11:20:00,116.02,116.07,115.72,115.87,21255.0,109.7628,109.8101,109.479,109.6209,21255.0
2022-12-30 11:30:00,115.86,115.94,115.58,115.65,21039.0,109.6115,109.6871,109.3466,109.4128,21039.0
2022-12-30 11:40:00,115.62,115.82,115.53,115.77,19706.0,109.3844,109.5736,109.2993,109.5263,19706.0
2022-12-30 11:50:00,115.79,116.07,115.78,116.07,24435.0,109.5452,109.8101,109.5358,109.8101,24435.0
2022-12-30 12:00:00,116.08,116.15,115.97,116.09,25430.0,109.8196,109.8858,109.7155,109.8291,25430.0
2022-12-30 12:10:00,116.12,116.38,116.04,116.34,39619.0,109.8574,110.1034,109.7817,110.0656,39619.0
2022-12-30 12:20:00,116.35,116.46,116.26,116.38,29715.0,110.075,110.1791,109.9899,110.1034,29715.0
2022-12-30 12:30:00,116.42,116.59,116.35,116.58,21456.0,110.1413,110.3021,110.075,110.2926,21456.0
2022-12-30 12:40:00,116.57,116.63,116.49,116.53,23373.0,110.2832,110.3399,110.2075,110.2453,23373.0
2022-12-30 12:50:00,116.55,116.67,116.51,116.65,23746.0,110.2642,110.3778,110.2264,110.3588,23746.0
2022-12-30 13:00:00,116.65,116.72,116.54,116.54,24780.0,110.3588,110.4251,110.2548,110.2548,24780.0
2022-12-30 13:10:00,116.54,116.54,116.34,116.34,22546.0,110.2548,110.2548,110.0656,110.0656,22546.0
2022-12-30 13:20:00,116.34,116.34,115.83,116.18,20819.0,110.0656,110.0656,109.5831,109.9142,20819.0
2022-12-30 13:30:00,116.16,116.36,116.13,116.14,31828.0,109.8953,110.0845,109.8669,109.8764,31828.0
2022-12-30 13:40:00,116.14,116.14,115.98,116.09,18790.0,109.8764,109.8764,109.725,109.8291,18790.0
2022-12-30 13:50:00,116.09,116.21,115.99,116.06,31348.0,109.8291,109.9426,109.7344,109.8007,31348.0
2022-12-30 14:00:00,116.09,116.21,116.04,116.04,33780.0,109.8291,109.9426,109.7817,109.7817,33780.0
2022-12-30 14:10:00,116.03,116.06,115.9,115.95,26147.0,109.7723,109.8007,109.6493,109.6966,26147.0
2022-12-30 14:20:00,115.97,116.15,115.78,116.09,33745.0,109.7155,109.8858,109.5358,109.8291,33745.0
2022-12-30 14:30:00,116.07,116.13,115.84,115.84,21581.0,109.8101,109.8669,109.5925,109.5925,21581.0
2022-12-30 14:40:00,115.81,115.96,115.81,115.89,16228.0,109.5642,109.7061,109.5642,109.6398,16228.0
2022-12-30 14:50:00,115.9,116.14,115.9,116.13,34252.0,109.6493,109.8764,109.6493,109.8669,34252.0
2022-12-30 15:00:00,116.14,116.21,116.04,116.19,33366.0,109.8764,109.9426,109.7817,109.9237,33366.0
2022-12-30 15:10:00,116.18,116.41,116.13,116.29,35059.0,109.9142,110.1318,109.8669,110.0183,35059.0
2022-12-30 15:20:00,116.29,116.37,115.99,116.12,35248.0,110.0183,110.094,109.7344,109.8574,35248.0
2022-12-30 15:30:00,116.12,116.48,116.09,116.36,43097.0,109.8574,110.198,109.8291,110.0845,43097.0
2022-12-30 15:40:00,116.36,116.63,116.27,116.57,81776.0,110.0845,110.3399,109.9993,110.2832,81776.0
2022-12-30 15:50:00,116.57,116.6,116.11,116.39,175524.0,110.2832,110.3115,109.848,110.1129,175524.0
2023-01-03 09:30:00,115.65,115.65,114.56,114.84,254702.0,109.4128,109.4128,108.3816,108.6465,254702.0
2023-01-03 09:40:00,114.85,115.36,114.22,114.47,145375.0,108.6559,109.1384,108.0599,108.2964,145375.0
2023-01-03 09:50:00,114.52,114.69,113.82,114.11,112550.0,108.3437,108.5046,107.6815,107.9558,112550.0
2023-01-03 10:00:00,114.12,115.03,114.12,114.43,58191.0,107.9653,108.8262,107.9653,108.2586,58191.0
2023-01-03 10:10:00,114.39,114.42,113.54,113.62,68864.0,108.2207,108.2491,107.4166,107.4923,68864.0
2023-01-03 10:20:00,113.59,113.8,113.22,113.6,71430.0,107.4639,107.6626,107.1138,107.4733,71430.0
2023-01-03 10:30:00,113.62,113.99,113.51,113.68,62480.0,107.4923,107.8423,107.3882,107.549,62480.0
2023-01-03 10:40:00,113.66,114.01,113.53,113.96,37185.0,107.5301,107.8612,107.4071,107.8139,37185.0
2023-01-03 10:50:00,113.96,114.43,113.91,114.43,28849.0,107.8139,108.2586,107.7666,108.2586,28849.0
2023-01-03 11:00:00,114.46,114.73,114.29,114.29,76248.0,108.287,108.5424,108.1261,108.1261,76248.0
2023-01-03 11:10:00,114.29,114.29,113.75,113.87,31078.0,108.1261,108.1261,107.6153,107.7288,31078.0
2023-01-03 11:20:00,113.85,113.87,113.37,113.51,31208.0,107.7099,107.7288,107.2557,107.3882,31208.0
2023-01-03 11:30:00,113.47,113.52,113.14,113.17,33913.0,107.3504,107.3977,107.0381,107.0665,33913.0
2023-01-03 11:40:00,113.14,113.16,112.43,112.71,43120.0,107.0381,107.0571,106.3664,106.6313,43120.0
2023-01-03 11:50:00,112.68,112.68,112.33,112.53,52331.0,106.603,106.603,106.2718,106.461,52331.0
2023-01-03 12:00:00,112.53,113.21,112.53,113.03,78911.0,106.461,107.1044,106.461,106.9341,78911.0
2023-01-03 12:10:00,112.99,113.16,112.53,112.58,40277.0,106.8962,107.0571,106.461,106.5084,40277.0
2023-01-03 12:20:00,112.6,112.66,112.37,112.62,29675.0,106.5273,106.584,106.3097,106.5462,29675.0
2023-01-03 12:30:00,112.59,112.74,112.48,112.66,26719.0,106.5178,106.6597,106.4137,106.584,26719.0
2023-01-03 12:40:00,112.64,112.64,111.77,111.88,23108.0,106.5651,106.5651,105.742,105.8461,23108.0
2023-01-03 12:50:00,111.9,112.28,111.89,112.16,30948.0,105.865,106.2245,105.8556,106.111,30948.0
2023-01-03 13:00:00,112.2,112.56,112.13,112.53,21153.0,106.1488,106.4894,106.0826,106.461,21153.0
2023-01-03 13:10:00,112.54,112.57,112.3,112.48,27174.0,106.4705,106.4989,106.2435,106.4137,27174.0
2023-01-03 13:20:00,112.48,112.48,112.03,112.12,38810.0,106.4137,106.4137,105.988,106.0732,38810.0
2023-01-03 13:30:00,112.11,112.15,111.69,112.04,40144.0,106.0637,106.1015,105.6664,105.9975,40144.0
2023-01-03 13:40:00,111.98,112.11,111.6,111.79,51624.0,105.9407,106.0637,105.5812,105.761,51624.0
2023-01-03 13:50:00,111.77,111.97,111.68,111.91,53586.0,105.742,105.9313,105.6569,105.8745,53586.0
2023-01-03 14:00:00,111.9,111.9,111.39,111.42,36641.0,105.865,105.865,105.3825,105.4109,36641.0
2023-01-03 14:10:00,111.39,111.5,110.98,111.36,45542.0,105.3825,105.4866,104.9946,105.3541,45542.0
2023-01-03 14:20:00,111.37,111.4,110.98,110.98,31138.0,105.3636,105.392,104.9946,104.9946,31138.0
2023-01-03 14:30:00,110.99,111.04,110.33,110.33,85239.0,105.0041,105.0514,104.3797,104.3797,85239.0
2023-01-03 14:40:00,110.33,111.05,110.32,110.89,33705.0,104.3797,105.0609,104.3702,104.9095,33705.0
2023-01-03 14:50:00,110.92,110.93,110.58,110.72,44321.0,104.9379,104.9473,104.6162,104.7487,44321.0
2023-01-03 15:00:00,110.71,111.11,110.62,111.11,53356.0,104.7392,105.1176,104.6541,105.1176,53356.0
2023-01-03 15:10:00,111.11,111.42,111.01,111.35,58621.0,105.1176,105.4109,105.023,105.3447,58621.0
2023-01-03 15:20:00,111.37,111.53,110.84,110.98,59735.0,105.3636,105.515,104.8622,104.9946,59735.0
2023-01-03 15:30:00,110.99,111.2,110.89,110.96,57610.0,105.0041,105.2028,104.9095,104.9757,57610.0
2023-01-03 15:40:00,110.96,111.31,110.89,111.22,123767.0,104.9757,105.3068,104.9095,105.2217,123767.0
2023-01-03 15:50:00,111.32,111.33,110.79,110.89,244849.0,105.3163,105.3258,104.8149,104.9095,244849.0
2023-01-04 09:30:00,109.08,111.42,109.0,111.37,151435.0,103.1971,105.4109,103.1214,105.3636,151435.0
2023-01-04 09:40:00,111.39,111.54,110.46,110.75,70420.0,105.3825,105.5244,104.5027,104.777,70420.0
2023-01-04 09:50:00,110.75,111.55,110.67,111.41,43600.0,104.777,105.5339,104.7014,105.4015,43600.0
2023-01-04 10:00:00,111.4,112.14,110.44,110.58,63591.0,105.392,106.0921,104.4838,104.6162,63591.0
2023-01-04 10:10:00,110.52,110.6,110.14,110.29,67103.0,104.5595,104.6351,104.1999,104.3419,67103.0
2023-01-04 10:20:00,110.3,110.73,110.11,110.73,55959.0,104.3513,104.7581,104.1716,104.7581,55959.0
2023-01-04 10:30:00,110.73,110.96,110.41,110.53,50391.0,104.7581,104.9757,104.4554,104.5689,50391.0
2023-01-04 10:40:00,110.53,110.78,110.4,110.69,38989.0,104.5689,104.8054,104.4459,104.7203,38989.0
2023-01-04 10:50:00,110.67,110.68,110.41,110.59,36968.0,104.7014,104.7108,104.4554,104.6257,36968.0
2023-01-04 11:00:00,110.65,111.24,110.55,111.22,42694.0,104.6824,105.2406,104.5878,105.2217,42694.0
2023-01-04 11:10:00,111.26,111.78,111.23,111.33,47281.0,105.2595,105.7515,105.2312,105.3258,47281.0
2023-01-04 11:20:00,111.36,111.42,111.13,111.34,24448.0,105.3541,105.4109,105.1366,105.3352,24448.0
2023-01-04 11:30:00,111.34,111.62,111.31,111.49,24883.0,105.3352,105.6001,105.3068,105.4771,24883.0
2023-01-04 11:40:00,111.44,111.44,111.08,111.3,42321.0,105.4298,105.4298,105.0892,105.2974,42321.0
2023-01-04 11:50:00,111.28,111.55,111.23,111.53,35920.0,105.2785,105.5339,105.2312,105.515,35920.0
2023-01-04 12:00:00,111.57,111.65,111.38,111.38,21972.0,105.5528,105.6285,105.3731,105.3731,21972.0
2023-01-04 12:10:00,111.39,111.51,111.03,111.04,38063.0,105.3825,105.4961,105.0419,105.0514,38063.0
2023-01-04 12:20:00,111.03,111.04,110.71,110.73,32780.0,105.0419,105.0514,104.7392,104.7581,32780.0
2023-01-04 12:30:00,110.77,110.91,110.52,110.79,55799.0,104.796,104.9284,104.5595,104.8149,55799.0
2023-01-04 12:40:00,110.76,111.0,110.73,110.77,38351.0,104.7865,105.0136,104.7581,104.796,38351.0
2023-01-04 12:50:00,110.78,110.8,110.56,110.65,45894.0,104.8054,104.8244,104.5973,104.6824,45894.0
2023-01-04 13:00:00,110.68,110.84,110.48,110.58,41553.0,104.7108,104.8622,104.5216,104.6162,41553.0
2023-01-04 13:10:00,110.56,110.64,110.38,110.54,67107.0,104.5973,104.673,104.427,104.5784,67107.0
2023-01-04 13:20:00,110.53,110.73,110.31,110.6,45204.0,104.5689,104.7581,104.3608,104.6351,45204.0
2023-01-04 13:30:00,110.58,110.66,110.5,110.53,44267.0,104.6162,104.6919,104.5405,104.5689,44267.0
2023-01-04 13:40:00,110.55,110.62,110.3,110.62,39811.0,104.5878,104.6541,104.3513,104.6541,39811.0
2023-01-04 13:50:00,110.65,110.69,110.38,110.65,33934.0,104.6824,104.7203,104.427,104.6824,33934.0
2023-01-04 14:00:00,110.57,110.82,110.2,110.47,55802.0,104.6068,104.8433,104.2567,104.5121,55802.0
2023-01-04 14:10:00,110.52,110.72,110.39,110.7,42255.0,104.5595,104.7487,104.4365,104.7297,42255.0
2023-01-04 14:20:00,110.68,110.69,109.7,109.83,67917.0,104.7108,104.7203,103.7837,103.9067,67917.0
2023-01-04 14:30:00,109.81,109.98,109.7,109.9,65566.0,103.8877,104.0486,103.7837,103.9729,65566.0
2023-01-04 14:40:00,109.88,110.06,109.78,109.8,47664.0,103.954,104.1243,103.8594,103.8783,47664.0
2023-01-04 14:50:00,109.8,110.16,109.71,110.16,69255.0,103.8783,104.2189,103.7931,104.2189,69255.0
2023-01-04 15:00:00,110.17,110.5,110.08,110.33,50907.0,104.2283,104.5405,104.1432,104.3797,50907.0
2023-01-04 15:10:00,110.31,110.66,110.31,110.65,97792.0,104.3608,104.6919,104.3608,104.6824,97792.0
2023-01-04 15:20:00,110.63,110.66,110.3,110.34,87766.0,104.6635,104.6919,104.3513,104.3892,87766.0
2023-01-04 15:30:00,110.32,110.35,110.01,110.23,79763.0,104.3702,104.3986,104.077,104.2851,79763.0
2023-01-04 15:40:00,110.22,110.43,110.14,110.39,140863.0,104.2756,104.4743,104.1999,104.4365,140863.0
2023-01-04 15:50:00,110.44,110.7,110.24,110.57,177212.0,104.4838,104.7297,104.2946,104.6068,177212.0
2023-01-05 09:30:00,110.58,112.09,110.25,111.93,183168.0,104.6162,106.0448,104.304,105.8934,183168.0
2023-01-05 09:40:00,111.91,113.25,111.53,112.51,151628.0,105.8745,107.1422,105.515,106.4421,151628.0
2023-01-05 09:50:00,112.43,113.34,112.42,113.29,107933.0,106.3664,107.2274,106.357,107.1801,107933.0
2023-01-05 10:00:00,113.32,113.9,112.88,113.5,95752.0,107.2084,107.7572,106.7922,107.3787,95752.0
2023-01-05 10:10:00,113.51,114.79,113.49,114.75,94124.0,107.3882,108.5992,107.3693,108.5613,94124.0
2023-01-05 10:20:00,114.82,114.95,114.54,114.62,53559.0,108.6275,108.7505,108.3626,108.4383,53559.0
2023-01-05 10:30:00,114.62,115.05,114.53,115.04,62858.0,108.4383,108.8451,108.3532,108.8357,62858.0
2023-01-05 10:40:00,115.03,115.11,114.35,114.46,75404.0,108.8262,108.9019,108.1829,108.287,75404.0
2023-01-05 10:50:00,114.48,114.6,113.94,113.99,38233.0,108.3059,108.4194,107.795,107.8423,38233.0
2023-01-05 11:00:00,114.01,114.14,113.63,113.91,49655.0,107.8612,107.9842,107.5017,107.7666,49655.0
2023-01-05 11:10:00,114.0,114.27,113.67,113.68,36707.0,107.8518,108.1072,107.5396,107.549,36707.0
2023-01-05 11:20:00,113.71,113.83,113.41,113.59,43627.0,107.5774,107.6909,107.2936,107.4639,43627.0
2023-01-05 11:30:00,113.59,113.9,113.42,113.53,42894.0,107.4639,107.7572,107.303,107.4071,42894.0
2023-01-05 11:40:00,113.51,113.58,113.24,113.5,16152.0,107.3882,107.4544,107.1328,107.3787,16152.0
2023-01-05 11:50:00,113.52,113.57,113.04,113.35,32609.0,107.3977,107.445,106.9435,107.2368,32609.0
2023-01-05 12:00:00,113.4,113.5,113.18,113.46,17814.0,107.2841,107.3787,107.076,107.3409,17814.0
2023-01-05 12:10:00,113.49,113.55,113.1,113.13,16084.0,107.3693,107.426,107.0003,107.0287,16084.0
2023-01-05 12:20:00,113.1,113.42,113.03,113.22,31445.0,107.0003,107.303,106.9341,107.1138,31445.0
2023-01-05 12:30:00,113.23,113.43,113.18,113.23,34421.0,107.1233,107.3125,107.076,107.1233,34421.0
2023-01-05 12:40:00,113.21,113.85,113.15,113.84,80794.0,107.1044,107.7099,107.0476,107.7004,80794.0
2023-01-05 12:50:00,113.86,113.93,113.56,113.7,21927.0,107.7193,107.7855,107.4355,107.5679,21927.0
2023-01-05 13:00:00,113.77,113.78,113.58,113.77,18353.0,107.6342,107.6436,107.4544,107.6342,18353.0
2023-01-05 13:10:00,113.78,113.79,113.51,113.68,19450.0,107.6436,107.6531,107.3882,107.549,19450.0
2023-01-05 13:20:00,113.69,114.26,113.69,114.23,39209.0,107.5585,108.0977,107.5585,108.0694,39209.0
2023-01-05 13:30:00,114.24,114.47,114.13,114.47,40005.0,108.0788,108.2964,107.9748,108.2964,40005.0
2023-01-05 13:40:00,114.47,114.58,114.3,114.44,80098.0,108.2964,108.4005,108.1356,108.268,80098.0
2023-01-05 13:50:00,114.4,114.76,114.39,114.75,42582.0,108.2302,108.5708,108.2207,108.5613,42582.0
2023-01-05 14:00:00,114.76,115.09,114.7,115.05,74657.0,108.5708,108.883,108.514,108.8451,74657.0
2023-01-05 14:10:00,115.05,115.11,114.74,114.99,30673.0,108.8451,108.9019,108.5519,108.7884,30673.0
2023-01-05 14:20:00,114.98,115.07,114.72,114.74,32105.0,108.7789,108.8641,108.5329,108.5519,32105.0
2023-01-05 14:30:00,114.76,115.31,114.72,115.28,36804.0,108.5708,109.0911,108.5329,109.0627,36804.0
2023-01-05 14:40:00,115.28,115.68,115.28,115.41,56868.0,109.0627,109.4412,109.0627,109.1857,56868.0
2023-01-05 14:50:00,115.4,115.69,115.39,115.6,79317.0,109.1763,109.4506,109.1668,109.3655,79317.0
2023-01-05 15:00:00,115.57,115.57,115.16,115.42,33447.0,109.3371,109.3371,108.9492,109.1952,33447.0
2023-01-05 15:10:00,115.43,115.51,115.21,115.45,47780.0,109.2046,109.2803,108.9965,109.2236,47780.0
2023-01-05 15:20:00,115.45,115.61,115.4,115.53,39737.0,109.2236,109.3749,109.1763,109.2993,39737.0
2023-01-05 15:30:00,115.52,115.72,115.3,115.67,75914.0,109.2898,109.479,109.0817,109.4317,75914.0
2023-01-05 15:40:00,115.68,115.77,115.49,115.58,121900.0,109.4412,109.5263,109.2614,109.3466,121900.0
2023-01-05 15:50:00,115.57,115.78,115.52,115.74,274425.0,109.3371,109.5358,109.2898,109.4979,274425.0
2023-01-06 09:30:00,116.85,117.66,116.42,117.62,102613.0,110.5481,111.3144,110.1413,111.2765,102613.0
2023-01-06 09:40:00,117.67,118.42,117.54,118.03,133259.0,111.3238,112.0334,111.2008,111.6644,133259.0
2023-01-06 09:50:00,118.05,118.27,117.66,117.85,71625.0,111.6833,111.8915,111.3144,111.4941,71625.0
2023-01-06 10:00:00,117.92,118.94,117.83,118.94,66419.0,111.5604,112.5253,111.4752,112.5253,66419.0
2023-01-06 10:10:00,118.97,119.35,118.69,118.92,104422.0,112.5537,112.9132,112.2888,112.5064,104422.0
2023-01-06 10:20:00,118.88,119.04,118.52,118.74,75739.0,112.4686,112.62,112.128,112.3361,75739.0
2023-01-06 10:30:00,118.79,119.12,118.62,119.12,34792.0,112.3834,112.6956,112.2226,112.6956,34792.0
2023-01-06 10:40:00,119.17,119.2,118.75,118.94,43857.0,112.7429,112.7713,112.3456,112.5253,43857.0
2023-01-06 10:50:00,118.97,118.99,118.38,118.62,33051.0,112.5537,112.5726,111.9955,112.2226,33051.0
2023-01-06 11:00:00,118.65,118.79,118.31,118.37,26510.0,112.251,112.3834,111.9293,111.9861,26510.0
2023-01-06 11:10:00,118.39,118.51,118.24,118.29,21871.0,112.005,112.1185,111.8631,111.9104,21871.0
2023-01-06 11:20:00,118.28,118.32,117.86,118.07,43230.0,111.9009,111.9388,111.5036,111.7023,43230.0
2023-01-06 11:30:00,118.08,118.1,117.69,117.69,33227.0,111.7117,111.7306,111.3428,111.3428,33227.0
2023-01-06 11:40:00,117.7,117.9,117.56,117.7,24949.0,111.3522,111.5414,111.2198,111.3522,24949.0
2023-01-06 11:50:00,117.74,118.01,117.63,117.79,35010.0,111.3901,111.6455,111.286,111.4374,35010.0
2023-01-06 12:00:00,117.82,117.95,117.57,117.63,23227.0,111.4657,111.5887,111.2292,111.286,23227.0
2023-01-06 12:10:00,117.59,117.69,117.05,117.47,41567.0,111.2482,111.3428,110.7373,111.1346,41567.0
2023-01-06 12:20:00,117.47,117.47,117.13,117.29,23446.0,111.1346,111.1346,110.813,110.9643,23446.0
2023-01-06 12:30:00,117.26,117.49,117.24,117.42,18545.0,110.936,111.1535,110.917,111.0873,18545.0
2023-01-06 12:40:00,117.42,117.49,117.23,117.42,25913.0,111.0873,111.1535,110.9076,111.0873,25913.0
2023-01-06 12:50:00,117.42,117.6,117.26,117.28,30939.0,111.0873,111.2576,110.936,110.9549,30939.0
2023-01-06 13:00:00,117.28,117.31,116.98,117.15,20375.0,110.9549,110.9833,110.6711,110.8319,20375.0
2023-01-06 13:10:00,117.14,117.17,116.88,116.88,17458.0,110.8224,110.8508,110.5764,110.5764,17458.0
2023-01-06 13:20:00,116.89,117.01,116.56,116.86,36512.0,110.5859,110.6994,110.2737,110.5575,36512.0
2023-01-06 13:30:00,116.89,116.89,116.5,116.54,49378.0,110.5859,110.5859,110.2169,110.2548,49378.0
2023-01-06 13:40:00,116.54,116.77,116.2,116.2,41279.0,110.2548,110.4724,109.9331,109.9331,41279.0
2023-01-06 13:50:00,116.17,116.45,116.06,116.38,31445.0,109.9047,110.1696,109.8007,110.1034,31445.0
2023-01-06 14:00:00,116.38,116.56,116.36,116.38,22219.0,110.1034,110.2737,110.0845,110.1034,22219.0
2023-01-06 14:10:00,116.36,116.69,116.31,116.63,29701.0,110.0845,110.3967,110.0372,110.3399,29701.0
2023-01-06 14:20:00,116.67,116.74,116.51,116.54,21967.0,110.3778,110.444,110.2264,110.2548,21967.0
2023-01-06 14:30:00,116.57,117.02,116.57,116.89,31142.0,110.2832,110.7089,110.2832,110.5859,31142.0
2023-01-06 14:40:00,116.91,117.08,116.74,116.76,31243.0,110.6048,110.7657,110.444,110.4629,31243.0
2023-01-06 14:50:00,116.76,116.91,116.71,116.87,38993.0,110.4629,110.6048,110.4156,110.567,38993.0
2023-01-06 15:00:00,116.89,117.31,116.89,117.2,37942.0,110.5859,110.9833,110.5859,110.8792,37942.0
2023-01-06 15:10:00,117.21,117.41,117.21,117.26,29286.0,110.8886,111.0779,110.8886,110.936,29286.0
2023-01-06 15:20:00,117.26,117.28,117.01,117.1,39753.0,110.936,110.9549,110.6994,110.7846,39753.0
2023-01-06 15:30:00,117.1,117.31,116.94,116.99,62700.0,110.7846,110.9833,110.6332,110.6805,62700.0
2023-01-06 15:40:00,116.98,117.14,116.92,116.95,100587.0,110.6711,110.8224,110.6143,110.6427,100587.0
2023-01-06 15:50:00,116.97,117.05,116.64,116.85,277158.0,110.6616,110.7373,110.3494,110.5481,277158.0
2023-01-09 09:30:00,119.39,119.92,118.16,118.82,155117.0,112.9511,113.4525,111.7874,112.4118,155117.0
2023-01-09 09:40:00,118.76,119.26,118.73,118.9,42678.0,112.3551,112.8281,112.3267,112.4875,42678.0
2023-01-09 09:50:00,118.9,119.22,118.51,119.1,44875.0,112.4875,112.7902,112.1185,112.6767,44875.0
2023-01-09 10:00:00,119.05,119.32,118.81,119.15,48916.0,112.6294,112.8849,112.4024,112.724,48916.0
2023-01-09 10:10:00,119.22,119.31,118.88,119.17,51116.0,112.7902,112.8754,112.4686,112.7429,51116.0
2023-01-09 10:20:00,119.13,119.13,117.65,117.71,44351.0,112.7051,112.7051,111.3049,111.3617,44351.0
2023-01-09 10:30:00,117.65,118.4,117.56,117.69,125696.0,111.3049,112.0145,111.2198,111.3428,125696.0
2023-01-09 10:40:00,117.68,117.9,117.1,117.9,49929.0,111.3333,111.5414,110.7846,111.5414,49929.0
2023-01-09 10:50:00,117.87,118.33,117.87,118.08,51928.0,111.5131,111.9482,111.5131,111.7117,51928.0
2023-01-09 11:00:00,118.05,118.06,117.36,117.49,48712.0,111.6833,111.6928,111.0306,111.1535,48712.0
2023-01-09 11:10:00,117.49,118.06,117.41,117.97,63211.0,111.1535,111.6928,111.0779,111.6077,63211.0
2023-01-09 11:20:00,118.0,118.02,117.38,117.41,36615.0,111.636,111.655,111.0495,111.0779,36615.0
2023-01-09 11:30:00,117.39,117.39,116.95,117.07,54302.0,111.0589,111.0589,110.6427,110.7562,54302.0
2023-01-09 11:40:00,117.11,117.26,116.96,117.15,31843.0,110.794,110.936,110.6521,110.8319,31843.0
2023-01-09 11:50:00,117.07,117.09,116.49,116.53,63215.0,110.7562,110.7751,110.2075,110.2453,63215.0
2023-01-09 12:00:00,116.51,116.69,116.4,116.45,32010.0,110.2264,110.3967,110.1223,110.1696,32010.0
2023-01-09 12:10:00,116.47,116.47,115.83,115.87,27869.0,110.1886,110.1886,109.5831,109.6209,27869.0
2023-01-09 12:20:00,115.8,115.82,115.37,115.49,37948.0,109.5547,109.5736,109.1479,109.2614,37948.0
2023-01-09 12:30:00,115.49,115.68,115.22,115.31,31080.0,109.2614,109.4412,109.006,109.0911,31080.0
2023-01-09 12:40:00,115.31,115.44,115.07,115.11,31256.0,109.0911,109.2141,108.8641,108.9019,31256.0
2023-01-09 12:50:00,115.14,115.45,115.12,115.18,37269.0,108.9303,109.2236,108.9114,108.9681,37269.0
2023-01-09 13:00:00,115.19,115.3,114.89,115.13,70517.0,108.9776,109.0817,108.6938,108.9208,70517.0
2023-01-09 13:10:00,115.15,115.31,115.01,115.24,34495.0,108.9397,109.0911,108.8073,109.0249,34495.0
2023-01-09 13:20:00,115.27,115.72,115.27,115.6,38330.0,109.0533,109.479,109.0533,109.3655,38330.0
2023-01-09 13:30:00,115.58,115.71,115.21,115.3,47209.0,109.3466,109.4695,108.9965,109.0817,47209.0
2023-01-09 13:40:00,115.31,115.79,115.3,115.54,50098.0,109.0911,109.5452,109.0817,109.3087,50098.0
2023-01-09 13:50:00,115.5,116.04,115.48,115.91,74610.0,109.2709,109.7817,109.2519,109.6588,74610.0
2023-01-09 14:00:00,115.93,116.15,115.69,115.9,37985.0,109.6777,109.8858,109.4506,109.6493,37985.0
2023-01-09 14:10:00,115.87,116.09,115.81,115.94,43537.0,109.6209,109.8291,109.5642,109.6871,43537.0
2023-01-09 14:20:00,115.94,115.94,115.55,115.83,38019.0,109.6871,109.6871,109.3182,109.5831,38019.0
2023-01-09 14:30:00,115.82,115.99,115.6,115.89,39085.0,109.5736,109.7344,109.3655,109.6398,39085.0
2023-01-09 14:40:00,115.92,116.07,115.8,115.82,23704.0,109.6682,109.8101,109.5547,109.5736,23704.0
2023-01-09 14:50:00,115.81,116.11,115.75,116.06,39362.0,109.5642,109.848,109.5074,109.8007,39362.0
2023-01-09 15:00:00,116.06,116.16,115.65,115.73,38079.0,109.8007,109.8953,109.4128,109.4885,38079.0
2023-01-09 15:10:00,115.75,115.89,115.72,115.84,44134.0,109.5074,109.6398,109.479,109.5925,44134.0
2023-01-09 15:20:00,115.83,116.03,115.51,115.51,48443.0,109.5831,109.7723,109.2803,109.2803,48443.0
2023-01-09 15:30:00,115.5,115.75,115.47,115.59,75652.0,109.2709,109.5074,109.2425,109.356,75652.0
2023-01-09 15:40:00,115.61,115.93,115.59,115.9,113890.0,109.3749,109.6777,109.356,109.6493,113890.0
2023-01-09 15:50:00,115.92,116.03,115.75,115.75,230920.0,109.6682,109.7723,109.5074,109.5074,230920.0
2023-01-10 09:30:00,115.73,116.89,115.51,115.96,114163.0,109.4885,110.5859,109.2803,109.7061,114163.0
2023-01-10 09:40:00,115.98,116.16,115.24,115.35,48508.0,109.725,109.8953,109.0249,109.129,48508.0
2023-01-10 09:50:00,115.22,115.56,114.99,115.33,24830.0,109.006,109.3276,108.7884,109.11,24830.0
2023-01-10 10:00:00,115.32,115.41,114.97,115.28,33784.0,109.1006,109.1857,108.7695,109.0627,33784.0
2023-01-10 10:10:00,115.31,115.66,115.08,115.14,35717.0,109.0911,109.4222,108.8735,108.9303,35717.0
2023-01-10 10:20:00,115.11,115.28,114.67,114.87,31175.0,108.9019,109.0627,108.4856,108.6748,31175.0
2023-01-10 10:30:00,114.84,114.86,114.54,114.77,85955.0,108.6465,108.6654,108.3626,108.5802,85955.0
2023-01-10 10:40:00,114.75,114.78,114.18,114.21,33347.0,108.5613,108.5897,108.0221,108.0504,33347.0
2023-01-10 10:50:00,114.2,114.45,114.08,114.34,31466.0,108.041,108.2775,107.9275,108.1734,31466.0
2023-01-10 11:00:00,114.29,114.46,114.26,114.35,21283.0,108.1261,108.287,108.0977,108.1829,21283.0
2023-01-10 11:10:00,114.35,114.4,114.15,114.3,22325.0,108.1829,108.2302,107.9937,108.1356,22325.0
2023-01-10 11:20:00,114.31,114.38,114.04,114.09,23921.0,108.145,108.2113,107.8896,107.9369,23921.0
2023-01-10 11:30:00,114.09,114.31,114.04,114.13,29246.0,107.9369,108.145,107.8896,107.9748,29246.0
2023-01-10 11:40:00,114.13,114.34,114.1,114.28,31209.0,107.9748,108.1734,107.9464,108.1167,31209.0
2023-01-10 11:50:00,114.31,114.93,114.28,114.91,29728.0,108.145,108.7316,108.1167,108.7127,29728.0
2023-01-10 12:00:00,114.92,115.57,114.8,115.57,36118.0,108.7222,109.3371,108.6086,109.3371,36118.0
2023-01-10 12:10:00,115.53,116.0,115.48,115.57,86092.0,109.2993,109.7439,109.2519,109.3371,86092.0
2023-01-10 12:20:00,115.6,115.75,115.45,115.52,21342.0,109.3655,109.5074,109.2236,109.2898,21342.0
2023-01-10 12:30:00,115.53,115.75,115.43,115.72,63068.0,109.2993,109.5074,109.2046,109.479,63068.0
2023-01-10 12:40:00,115.69,115.74,115.34,115.41,51239.0,109.4506,109.4979,109.1195,109.1857,51239.0
2023-01-10 12:50:00,115.4,115.59,115.22,115.33,31829.0,109.1763,109.356,109.006,109.11,31829.0
2023-01-10 13:00:00,115.32,115.42,115.17,115.34,37354.0,109.1006,109.1952,108.9587,109.1195,37354.0
2023-01-10 13:10:00,115.31,115.34,115.11,115.3,21396.0,109.0911,109.1195,108.9019,109.0817,21396.0
2023-01-10 13:20:00,115.3,115.5,115.24,115.39,20998.0,109.0817,109.2709,109.0249,109.1668,20998.0
2023-01-10 13:30:00,115.39,115.57,115.33,115.44,23793.0,109.1668,109.3371,109.11,109.2141,23793.0
2023-01-10 13:40:00,115.43,115.51,115.34,115.46,26486.0,109.2046,109.2803,109.1195,109.233,26486.0
2023-01-10 13:50:00,115.45,115.57,115.26,115.56,20204.0,109.2236,109.3371,109.0438,109.3276,20204.0
2023-01-10 14:00:00,115.56,115.9,115.56,115.88,23766.0,109.3276,109.6493,109.3276,109.6304,23766.0
2023-01-10 14:10:00,115.88,116.29,115.75,116.1,34331.0,109.6304,110.0183,109.5074,109.8385,34331.0
2023-01-10 14:20:00,116.05,116.07,115.85,116.03,25181.0,109.7912,109.8101,109.602,109.7723,25181.0
2023-01-10 14:30:00,116.05,116.16,115.89,115.94,20220.0,109.7912,109.8953,109.6398,109.6871,20220.0
2023-01-10 14:40:00,115.94,116.06,115.83,116.0,23212.0,109.6871,109.8007,109.5831,109.7439,23212.0
2023-01-10 14:50:00,115.98,116.11,115.89,115.89,20170.0,109.725,109.848,109.6398,109.6398,20170.0
2023-01-10 15:00:00,115.91,116.03,115.8,115.97,31223.0,109.6588,109.7723,109.5547,109.7155,31223.0
2023-01-10 15:10:00,115.95,116.29,115.94,116.19,37588.0,109.6966,110.0183,109.6871,109.9237,37588.0
2023-01-10 15:20:00,116.19,116.27,116.13,116.18,48517.0,109.9237,109.9993,109.8669,109.9142,48517.0
2023-01-10 15:30:00,116.19,116.2,116.02,116.2,76950.0,109.9237,109.9331,109.7628,109.9331,76950.0
2023-01-10 15:40:00,116.22,116.31,116.07,116.08,88269.0,109.952,110.0372,109.8101,109.8196,88269.0
2023-01-10 15:50:00,116.09,116.59,116.09,116.5,224185.0,109.8291,110.3021,109.8291,110.2169,224185.0
2023-01-11 09:30:00,118.31,118.77,117.89,118.18,120913.0,111.9293,112.3645,111.532,111.8063,120913.0
2023-01-11 09:40:00,118.19,118.26,117.58,117.73,40449.0,111.8158,111.882,111.2387,111.3806,40449.0
2023-01-11 09:50:00,117.71,118.13,117.57,118.1,44897.0,111.3617,111.759,111.2292,111.7306,44897.0
2023-01-11 10:00:00,118.13,118.34,117.97,117.98,89922.0,111.759,111.9577,111.6077,111.6171,89922.0
2023-01-11 10:10:00,118.0,118.01,117.5,117.66,60712.0,111.636,111.6455,111.163,111.3144,60712.0
2023-01-11 10:20:00,117.67,118.64,117.67,118.38,60176.0,111.3238,112.2415,111.3238,111.9955,60176.0
2023-01-11 10:30:00,118.37,118.51,117.69,118.47,62728.0,111.9861,112.1185,111.3428,112.0807,62728.0
2023-01-11 10:40:00,118.47,118.51,117.66,117.67,36641.0,112.0807,112.1185,111.3144,111.3238,36641.0
2023-01-11 10:50:00,117.67,117.89,117.5,117.76,34730.0,111.3238,111.532,111.163,111.409,34730.0
2023-01-11 11:00:00,117.82,118.14,117.62,118.11,23304.0,111.4657,111.7685,111.2765,111.7401,23304.0
2023-01-11 11:10:00,118.11,118.43,118.1,118.37,24466.0,111.7401,112.0429,111.7306,111.9861,24466.0
2023-01-11 11:20:00,118.34,118.34,118.05,118.3,51021.0,111.9577,111.9577,111.6833,111.9199,51021.0
2023-01-11 11:30:00,118.36,118.43,118.16,118.24,63972.0,111.9766,112.0429,111.7874,111.8631,63972.0
2023-01-11 11:40:00,118.25,118.52,118.12,118.52,23777.0,111.8726,112.128,111.7496,112.128,23777.0
2023-01-11 11:50:00,118.51,118.58,118.25,118.26,19937.0,112.1185,112.1848,111.8726,111.882,19937.0
2023-01-11 12:00:00,118.25,118.38,118.08,118.23,17254.0,111.8726,111.9955,111.7117,111.8536,17254.0
2023-01-11 12:10:00,118.21,118.44,118.02,118.07,35423.0,111.8347,112.0523,111.655,111.7023,35423.0
2023-01-11 12:20:00,118.05,118.08,117.71,117.86,27593.0,111.6833,111.7117,111.3617,111.5036,27593.0
2023-01-11 12:30:00,117.89,117.93,117.55,117.66,17562.0,111.532,111.5698,111.2103,111.3144,17562.0
2023-01-11 12:40:00,117.65,117.84,117.57,117.7,14789.0,111.3049,111.4847,111.2292,111.3522,14789.0
2023-01-11 12:50:00,117.67,117.92,117.67,117.79,18191.0,111.3238,111.5604,111.3238,111.4374,18191.0
2023-01-11 13:00:00,117.75,117.91,117.66,117.73,24710.0,111.3995,111.5509,111.3144,111.3806,24710.0
2023-01-11 13:10:00,117.78,117.84,117.3,117.31,34564.0,111.4279,111.4847,110.9738,110.9833,34564.0
2023-01-11 13:20:00,117.28,117.54,117.21,117.44,19073.0,110.9549,111.2008,110.8886,111.1062,19073.0
2023-01-11 13:30:00,117.5,117.57,117.36,117.42,10668.0,111.163,111.2292,111.0306,111.0873,10668.0
2023-01-11 13:40:00,117.42,117.47,117.24,117.24,13965.0,111.0873,111.1346,110.917,110.917,13965.0
2023-01-11 13:50:00,117.25,117.38,117.23,117.35,15059.0,110.9265,111.0495,110.9076,111.0211,15059.0
2023-01-11 14:00:00,117.38,117.46,117.17,117.26,18300.0,111.0495,111.1252,110.8508,110.936,18300.0
2023-01-11 14:10:00,117.25,117.48,117.21,117.46,17745.0,110.9265,111.1441,110.8886,111.1252,17745.0
2023-01-11 14:20:00,117.48,117.87,117.46,117.82,17448.0,111.1441,111.5131,111.1252,111.4657,17448.0
2023-01-11 14:30:00,117.83,117.98,117.78,117.81,19781.0,111.4752,111.6171,111.4279,111.4563,19781.0
2023-01-11 14:40:00,117.8,117.82,117.61,117.62,27159.0,111.4468,111.4657,111.2671,111.2765,27159.0
2023-01-11 14:50:00,117.63,117.8,117.59,117.71,32474.0,111.286,111.4468,111.2482,111.3617,32474.0
2023-01-11 15:00:00,117.72,117.99,117.54,117.55,22786.0,111.3711,111.6266,111.2008,111.2103,22786.0
2023-01-11 15:10:00,117.53,117.81,117.52,117.67,21533.0,111.1914,111.4563,111.1819,111.3238,21533.0
2023-01-11 15:20:00,117.7,117.71,117.49,117.59,22307.0,111.3522,111.3617,111.1535,111.2482,22307.0
2023-01-11 15:30:00,117.58,117.58,117.27,117.43,44639.0,111.2387,111.2387,110.9454,111.0968,44639.0
2023-01-11 15:40:00,117.43,117.68,117.23,117.68,136390.0,111.0968,111.3333,110.9076,111.3333,136390.0
2023-01-11 15:50:00,117.67,117.76,117.52,117.57,175353.0,111.3238,111.409,111.1819,111.2292,175353.0
2023-01-12 09:30:00,118.45,119.74,118.45,119.57,130150.0,112.0618,113.2822,112.0618,113.1214,130150.0
2023-01-12 09:40:00,119.58,120.38,119.2,120.37,100609.0,113.1308,113.8877,112.7713,113.8782,100609.0
2023-01-12 09:50:00,120.38,120.71,120.0,120.62,79950.0,113.8877,114.1999,113.5282,114.1147,79950.0
2023-01-12 10:00:00,120.63,121.05,120.44,120.95,53788.0,114.1242,114.5215,113.9444,114.4269,53788.0
2023-01-12 10:10:00,120.95,121.65,120.94,121.16,79975.0,114.4269,115.0892,114.4175,114.6256,79975.0
2023-01-12 10:20:00,121.2,121.44,120.98,121.38,64626.0,114.6635,114.8905,114.4553,114.8338,64626.0
2023-01-12 10:30:00,121.38,121.83,121.13,121.19,62217.0,114.8338,115.2595,114.5972,114.654,62217.0
2023-01-12 10:40:00,121.19,121.35,120.76,121.12,49487.0,114.654,114.8054,114.2472,114.5878,49487.0
2023-01-12 10:50:00,121.11,121.35,120.8,121.13,31205.0,114.5783,114.8054,114.285,114.5972,31205.0
2023-01-12 11:00:00,121.13,121.2,120.53,120.74,34328.0,114.5972,114.6635,114.0296,114.2283,34328.0
2023-01-12 11:10:00,120.71,120.96,120.62,120.73,24814.0,114.1999,114.4364,114.1147,114.2188,24814.0
2023-01-12 11:20:00,120.7,121.0,120.64,120.81,32920.0,114.1904,114.4742,114.1337,114.2945,32920.0
2023-01-12 11:30:00,120.82,120.84,120.26,120.47,19503.0,114.304,114.3229,113.7742,113.9728,19503.0
2023-01-12 11:40:00,120.46,120.62,120.33,120.41,27624.0,113.9634,114.1147,113.8404,113.9161,27624.0
2023-01-12 11:50:00,120.48,120.57,120.29,120.37,26768.0,113.9823,114.0674,113.8025,113.8782,26768.0
2023-01-12 12:00:00,120.41,120.74,120.41,120.55,21382.0,113.9161,114.2283,113.9161,114.0485,21382.0
2023-01-12 12:10:00,120.59,120.77,120.49,120.69,22033.0,114.0864,114.2566,113.9918,114.181,22033.0
2023-01-12 12:20:00,120.67,120.87,120.57,120.8,14573.0,114.162,114.3513,114.0674,114.285,14573.0
2023-01-12 12:30:00,120.83,120.85,120.7,120.71,19703.0,114.3134,114.3323,114.1904,114.1999,19703.0
2023-01-12 12:40:00,120.69,121.01,120.69,120.95,24009.0,114.181,114.4837,114.181,114.4269,24009.0
2023-01-12 12:50:00,120.95,121.18,120.94,121.15,20141.0,114.4269,114.6445,114.4175,114.6162,20141.0
2023-01-12 13:00:00,121.21,121.46,121.14,121.21,63814.0,114.6729,114.9094,114.6067,114.6729,63814.0
2023-01-12 13:10:00,121.21,121.57,121.19,121.21,28185.0,114.6729,115.0135,114.654,114.6729,28185.0
2023-01-12 13:20:00,121.27,121.4,120.77,120.77,27502.0,114.7297,114.8527,114.2566,114.2566,27502.0
2023-01-12 13:30:00,120.86,121.19,120.78,121.19,41016.0,114.3418,114.654,114.2661,114.654,41016.0
2023-01-12 13:40:00,121.17,121.23,121.03,121.23,27685.0,114.6351,114.6918,114.5026,114.6918,27685.0
2023-01-12 13:50:00,121.19,121.41,121.19,121.36,35052.0,114.654,114.8621,114.654,114.8148,35052.0
2023-01-12 14:00:00,121.4,121.41,120.54,120.58,39453.0,114.8527,114.8621,114.0391,114.0769,39453.0
2023-01-12 14:10:00,120.61,120.9,120.59,120.9,13722.0,114.1053,114.3796,114.0864,114.3796,13722.0
2023-01-12 14:20:00,120.9,120.9,120.38,120.64,24512.0,114.3796,114.3796,113.8877,114.1337,24512.0
2023-01-12 14:30:00,120.63,120.85,120.57,120.69,33465.0,114.1242,114.3323,114.0674,114.181,33465.0
2023-01-12 14:40:00,120.71,120.87,120.71,120.75,21309.0,114.1999,114.3513,114.1999,114.2377,21309.0
2023-01-12 14:50:00,120.76,120.78,120.5,120.68,34894.0,114.2472,114.2661,114.0012,114.1715,34894.0
2023-01-12 15:00:00,120.68,120.87,120.6,120.61,28147.0,114.1715,114.3513,114.0958,114.1053,28147.0
2023-01-12 15:10:00,120.59,120.68,120.49,120.6,37639.0,114.0864,114.1715,113.9918,114.0958,37639.0
2023-01-12 15:20:00,120.6,120.88,120.59,120.72,44935.0,114.0958,114.3607,114.0864,114.2093,44935.0
2023-01-12 15:30:00,120.72,120.85,120.6,120.81,55990.0,114.2093,114.3323,114.0958,114.2945,55990.0
2023-01-12 15:40:00,120.8,120.9,120.72,120.74,127947.0,114.285,114.3796,114.2093,114.2283,127947.0
2023-01-12 15:50:00,120.76,121.11,120.76,121.04,220373.0,114.2472,114.5783,114.2472,114.5121,220373.0
2023-01-13 09:30:00,121.12,121.6,120.24,120.42,63827.0,114.5878,115.0419,113.7552,113.9255,63827.0
2023-01-13 09:40:00,120.5,120.9,120.47,120.68,41172.0,114.0012,114.3796,113.9728,114.1715,41172.0
2023-01-13 09:50:00,120.67,120.93,120.48,120.9,23638.0,114.162,114.408,113.9823,114.3796,23638.0
2023-01-13 10:00:00,121.05,121.74,120.86,121.42,59882.0,114.5215,115.1743,114.3418,114.8716,59882.0
2023-01-13 10:10:00,121.37,121.74,121.34,121.65,28572.0,114.8243,115.1743,114.7959,115.0892,28572.0
2023-01-13 10:20:00,121.68,122.34,121.65,122.34,47889.0,115.1176,115.742,115.0892,115.742,47889.0
2023-01-13 10:30:00,122.47,122.79,122.38,122.49,80978.0,115.865,116.1677,115.7798,115.8839,80978.0
2023-01-13 10:40:00,122.47,122.89,122.38,122.7,34032.0,115.865,116.2623,115.7798,116.0826,34032.0
2023-01-13 10:50:00,122.72,122.78,122.43,122.78,39886.0,116.1015,116.1582,115.8271,116.1582,39886.0
2023-01-13 11:00:00,122.81,122.83,122.35,122.42,26118.0,116.1866,116.2056,115.7514,115.8177,26118.0
2023-01-13 11:10:00,122.39,122.52,122.29,122.36,20752.0,115.7893,115.9123,115.6947,115.7609,20752.0
2023-01-13 11:20:00,122.36,122.6,122.2,122.57,18506.0,115.7609,115.988,115.6095,115.9596,18506.0
2023-01-13 11:30:00,122.55,122.71,122.38,122.58,38754.0,115.9407,116.092,115.7798,115.969,38754.0
2023-01-13 11:40:00,122.62,122.69,122.32,122.54,19849.0,116.0069,116.0731,115.7231,115.9312,19849.0
2023-01-13 11:50:00,122.52,122.6,122.3,122.32,23325.0,115.9123,115.988,115.7041,115.7231,23325.0
2023-01-13 12:00:00,122.33,122.36,121.84,122.11,25752.0,115.7325,115.7609,115.2689,115.5244,25752.0
2023-01-13 12:10:00,122.13,122.33,122.13,122.28,33110.0,115.5433,115.7325,115.5433,115.6852,33110.0
2023-01-13 12:20:00,122.28,122.28,122.01,122.1,21317.0,115.6852,115.6852,115.4298,115.5149,21317.0
2023-01-13 12:30:00,122.1,122.34,122.03,122.15,22641.0,115.5149,115.742,115.4487,115.5622,22641.0
2023-01-13 12:40:00,122.13,122.29,122.04,122.18,23669.0,115.5433,115.6947,115.4582,115.5906,23669.0
2023-01-13 12:50:00,122.18,122.4,122.08,122.34,70678.0,115.5906,115.7987,115.496,115.742,70678.0
2023-01-13 13:00:00,122.35,122.52,122.22,122.45,61541.0,115.7514,115.9123,115.6284,115.846,61541.0
2023-01-13 13:10:00,122.45,122.46,121.95,121.95,25924.0,115.846,115.8555,115.373,115.373,25924.0
2023-01-13 13:20:00,121.94,121.94,121.73,121.85,36378.0,115.3635,115.3635,115.1649,115.2784,36378.0
2023-01-13 13:30:00,121.88,121.91,121.58,121.64,32793.0,115.3068,115.3352,115.023,115.0797,32793.0
2023-01-13 13:40:00,121.66,122.46,121.64,122.46,36358.0,115.0987,115.8555,115.0797,115.8555,36358.0
2023-01-13 13:50:00,122.45,122.49,122.26,122.43,17024.0,115.846,115.8839,115.6663,115.8271,17024.0
2023-01-13 14:00:00,122.45,122.51,122.11,122.11,25068.0,115.846,115.9028,115.5244,115.5244,25068.0
2023-01-13 14:10:00,122.11,122.34,122.09,122.18,27447.0,115.5244,115.742,115.5055,115.5906,27447.0
2023-01-13 14:20:00,122.16,122.28,122.04,122.18,46749.0,115.5717,115.6852,115.4582,115.5906,46749.0
2023-01-13 14:30:00,122.14,122.17,121.94,122.14,22425.0,115.5528,115.5811,115.3635,115.5528,22425.0
2023-01-13 14:40:00,122.14,122.17,121.94,121.95,20018.0,115.5528,115.5811,115.3635,115.373,20018.0
2023-01-13 14:50:00,121.95,122.06,121.85,122.03,34661.0,115.373,115.4771,115.2784,115.4487,34661.0
2023-01-13 15:00:00,122.02,122.3,121.98,122.3,24743.0,115.4392,115.7041,115.4014,115.7041,24743.0
2023-01-13 15:10:00,122.3,122.34,122.1,122.15,32398.0,115.7041,115.742,115.5149,115.5622,32398.0
2023-01-13 15:20:00,122.11,122.26,122.1,122.25,38411.0,115.5244,115.6663,115.5149,115.6568,38411.0
2023-01-13 15:30:00,122.26,122.59,122.25,122.59,50952.0,115.6663,115.9785,115.6568,115.9785,50952.0
2023-01-13 15:40:00,122.6,122.73,122.45,122.49,100427.0,115.988,116.1109,115.846,115.8839,100427.0
2023-01-13 15:50:00,122.47,122.48,121.89,121.92,313596.0,115.865,115.8744,115.3162,115.3446,313596.0
2023-01-17 09:30:00,122.83,123.9,122.63,123.85,163071.0,116.2056,117.2178,116.0163,117.1705,163071.0
2023-01-17 09:40:00,123.81,124.86,123.8,124.83,79113.0,117.1327,118.1261,117.1232,118.0977,79113.0
2023-01-17 09:50:00,124.88,125.3,124.75,124.84,154828.0,118.145,118.5423,118.022,118.1071,154828.0
2023-01-17 10:00:00,124.88,124.98,124.42,124.69,61836.0,118.145,118.2396,117.7098,117.9652,61836.0
2023-01-17 10:10:00,124.66,124.83,124.25,124.43,77058.0,117.9369,118.0977,117.549,117.7193,77058.0
2023-01-17 10:20:00,124.41,124.69,124.15,124.28,56576.0,117.7003,117.9652,117.4544,117.5773,56576.0
2023-01-17 10:30:00,124.26,124.29,123.82,123.85,50458.0,117.5584,117.5868,117.1422,117.1705,50458.0
2023-01-17 10:40:00,123.85,124.02,123.57,123.74,34917.0,117.1705,117.3314,116.9056,117.0665,34917.0
2023-01-17 10:50:00,123.77,123.79,123.4,123.73,40302.0,117.0949,117.1138,116.7448,117.057,40302.0
2023-01-17 11:00:00,123.76,123.77,123.42,123.57,29153.0,117.0854,117.0949,116.7637,116.9056,29153.0
2023-01-17 11:10:00,123.58,123.62,122.87,122.89,36692.0,116.9151,116.9529,116.2434,116.2623,36692.0
2023-01-17 11:20:00,122.91,122.99,122.55,122.71,53909.0,116.2812,116.3569,115.9407,116.092,53909.0
2023-01-17 11:30:00,122.7,123.0,122.39,122.43,34846.0,116.0826,116.3664,115.7893,115.8271,34846.0
2023-01-17 11:40:00,122.43,122.49,122.11,122.48,48007.0,115.8271,115.8839,115.5244,115.8744,48007.0
2023-01-17 11:50:00,122.51,122.62,122.02,122.06,25532.0,115.9028,116.0069,115.4392,115.4771,25532.0
2023-01-17 12:00:00,122.1,122.45,122.08,122.34,48958.0,115.5149,115.846,115.496,115.742,48958.0
2023-01-17 12:10:00,122.36,122.52,122.16,122.28,30880.0,115.7609,115.9123,115.5717,115.6852,30880.0
2023-01-17 12:20:00,122.28,122.31,121.72,121.77,44389.0,115.6852,115.7136,115.1554,115.2027,44389.0
2023-01-17 12:30:00,121.78,121.98,121.61,121.63,21559.0,115.2122,115.4014,115.0513,115.0703,21559.0
2023-01-17 12:40:00,121.62,121.66,121.33,121.38,52708.0,115.0608,115.0987,114.7864,114.8338,52708.0
2023-01-17 12:50:00,121.35,121.55,121.31,121.43,39662.0,114.8054,114.9946,114.7675,114.8811,39662.0
2023-01-17 13:00:00,121.41,121.56,121.32,121.42,23428.0,114.8621,115.004,114.777,114.8716,23428.0
2023-01-17 13:10:00,121.44,121.53,121.29,121.29,33492.0,114.8905,114.9757,114.7486,114.7486,33492.0
2023-01-17 13:20:00,121.3,121.6,121.3,121.54,32461.0,114.7581,115.0419,114.7581,114.9851,32461.0
2023-01-17 13:30:00,121.48,121.55,121.33,121.35,24914.0,114.9284,114.9946,114.7864,114.8054,24914.0
2023-01-17 13:40:00,121.38,121.51,121.31,121.43,19612.0,114.8338,114.9567,114.7675,114.8811,19612.0
2023-01-17 13:50:00,121.43,121.63,121.4,121.63,14931.0,114.8811,115.0703,114.8527,115.0703,14931.0
2023-01-17 14:00:00,121.61,121.93,121.61,121.93,12701.0,115.0513,115.3541,115.0513,115.3541,12701.0
2023-01-17 14:10:00,121.92,122.06,121.81,121.91,20008.0,115.3446,115.4771,115.2406,115.3352,20008.0
2023-01-17 14:20:00,121.9,121.9,121.7,121.81,14842.0,115.3257,115.3257,115.1365,115.2406,14842.0
2023-01-17 14:30:00,121.82,122.23,121.81,122.13,22176.0,115.25,115.6379,115.2406,115.5433,22176.0
2023-01-17 14:40:00,122.1,122.2,122.01,122.11,24832.0,115.5149,115.6095,115.4298,115.5244,24832.0
2023-01-17 14:50:00,122.1,122.2,121.69,121.69,21087.0,115.5149,115.6095,115.127,115.127,21087.0
2023-01-17 15:00:00,121.66,121.95,121.6,121.62,29331.0,115.0987,115.373,115.0419,115.0608,29331.0
2023-01-17 15:10:00,121.61,121.75,121.48,121.75,33115.0,115.0513,115.1838,114.9284,115.1838,33115.0
2023-01-17 15:20:00,121.73,121.82,121.56,121.58,28605.0,115.1649,115.25,115.004,115.023,28605.0
2023-01-17 15:30:00,121.56,121.82,121.46,121.79,41177.0,115.004,115.25,114.9094,115.2216,41177.0
2023-01-17 15:40:00,121.77,121.95,121.74,121.8,73642.0,115.2027,115.373,115.1743,115.2311,73642.0
2023-01-17 15:50:00,121.78,121.89,121.61,121.72,224935.0,115.2122,115.3162,115.0513,115.1554,224935.0
2023-01-18 09:30:00,122.83,123.98,122.69,123.82,111333.0,116.2056,117.2935,116.0731,117.1422,111333.0
2023-01-18 09:40:00,123.8,124.71,123.59,124.52,71813.0,117.1232,117.9842,116.9246,117.8044,71813.0
2023-01-18 09:50:00,124.57,124.66,123.98,124.54,76602.0,117.8517,117.9369,117.2935,117.8233,76602.0
2023-01-18 10:00:00,124.54,124.93,124.31,124.8,65575.0,117.8233,118.1923,117.6057,118.0693,65575.0
2023-01-18 10:10:00,124.79,125.35,124.72,125.33,76345.0,118.0598,118.5896,117.9936,118.5707,76345.0
2023-01-18 10:20:00,125.31,125.85,125.29,125.61,82074.0,118.5518,119.0627,118.5329,118.8356,82074.0
2023-01-18 10:30:00,125.68,125.72,124.75,124.78,69844.0,118.9018,118.9397,118.022,118.0504,69844.0
2023-01-18 10:40:00,124.75,125.02,124.63,124.86,39768.0,118.022,118.2774,117.9085,118.1261,39768.0
2023-01-18 10:50:00,124.88,125.15,124.58,124.74,36462.0,118.145,118.4004,117.8612,118.0125,36462.0
2023-01-18 11:00:00,124.74,124.82,124.15,124.21,34249.0,118.0125,118.0882,117.4544,117.5111,34249.0
2023-01-18 11:10:00,124.19,124.56,124.1,124.15,34016.0,117.4922,117.8422,117.4071,117.4544,34016.0
2023-01-18 11:20:00,124.12,124.2,123.88,123.98,29525.0,117.426,117.5017,117.1989,117.2935,29525.0
2023-01-18 11:30:00,123.97,123.97,123.52,123.59,20557.0,117.2841,117.2841,116.8583,116.9246,20557.0
2023-01-18 11:40:00,123.56,123.57,123.01,123.23,34358.0,116.8962,116.9056,116.3758,116.584,34358.0
2023-01-18 11:50:00,123.22,123.23,122.87,122.98,29744.0,116.5745,116.584,116.2434,116.3475,29744.0
2023-01-18 12:00:00,123.01,123.17,122.56,122.72,44484.0,116.3758,116.5272,115.9501,116.1015,44484.0
2023-01-18 12:10:00,122.7,122.7,122.18,122.4,37915.0,116.0826,116.0826,115.5906,115.7987,37915.0
2023-01-18 12:20:00,122.38,122.38,121.59,121.7,30334.0,115.7798,115.7798,115.0324,115.1365,30334.0
2023-01-18 12:30:00,121.7,121.77,121.57,121.59,15727.0,115.1365,115.2027,115.0135,115.0324,15727.0
2023-01-18 12:40:00,121.55,121.57,121.16,121.36,17361.0,114.9946,115.0135,114.6256,114.8148,17361.0
2023-01-18 12:50:00,121.36,121.46,121.14,121.39,29289.0,114.8148,114.9094,114.6067,114.8432,29289.0
2023-01-18 13:00:00,121.4,121.5,121.21,121.22,31887.0,114.8527,114.9473,114.6729,114.6824,31887.0
2023-01-18 13:10:00,121.21,121.4,121.2,121.28,22810.0,114.6729,114.8527,114.6635,114.7391,22810.0
2023-01-18 13:20:00,121.28,121.82,121.24,121.8,35988.0,114.7391,115.25,114.7013,115.2311,35988.0
2023-01-18 13:30:00,121.78,122.03,121.69,121.79,90811.0,115.2122,115.4487,115.127,115.2216,90811.0
2023-01-18 13:40:00,121.78,122.06,121.75,121.9,28955.0,115.2122,115.4771,115.1838,115.3257,28955.0
2023-01-18 13:50:00,121.9,121.96,121.62,121.62,42074.0,115.3257,115.3825,115.0608,115.0608,42074.0
2023-01-18 14:00:00,121.56,121.8,121.5,121.66,18759.0,115.004,115.2311,114.9473,115.0987,18759.0
2023-01-18 14:10:00,121.65,121.78,121.31,121.31,16443.0,115.0892,115.2122,114.7675,114.7675,16443.0
2023-01-18 14:20:00,121.31,121.84,121.3,121.84,19031.0,114.7675,115.2689,114.7581,115.2689,19031.0
2023-01-18 14:30:00,121.85,121.92,121.54,121.56,13097.0,115.2784,115.3446,114.9851,115.004,13097.0
2023-01-18 14:40:00,121.56,121.87,121.52,121.79,15924.0,115.004,115.2973,114.9662,115.2216,15924.0
2023-01-18 14:50:00,121.76,121.76,121.4,121.41,14116.0,115.1933,115.1933,114.8527,114.8621,14116.0
2023-01-18 15:00:00,121.39,121.39,121.01,121.24,22072.0,114.8432,114.8432,114.4837,114.7013,22072.0
2023-01-18 15:10:00,121.23,121.65,121.23,121.61,40624.0,114.6918,115.0892,114.6918,115.0513,40624.0
2023-01-18 15:20:00,121.64,121.76,121.6,121.62,21450.0,115.0797,115.1933,115.0419,115.0608,21450.0
2023-01-18 15:30:00,121.59,121.63,121.38,121.53,43004.0,115.0324,115.0703,114.8338,114.9757,43004.0
2023-01-18 15:40:00,121.52,121.63,121.31,121.32,66076.0,114.9662,115.0703,114.7675,114.777,66076.0
2023-01-18 15:50:00,121.25,121.32,121.02,121.31,237303.0,114.7108,114.777,114.4932,114.7675,237303.0
2023-01-19 09:30:00,120.47,121.52,120.22,121.12,80181.0,113.9728,114.9662,113.7363,114.5878,80181.0
2023-01-19 09:40:00,121.12,121.36,120.74,120.96,27672.0,114.5878,114.8148,114.2283,114.4364,27672.0
2023-01-19 09:50:00,120.95,121.19,120.88,120.92,49306.0,114.4269,114.654,114.3607,114.3986,49306.0
2023-01-19 10:00:00,120.91,121.08,120.59,120.8,26793.0,114.3891,114.5499,114.0864,114.285,26793.0
2023-01-19 10:10:00,120.78,121.18,120.28,121.17,23570.0,114.2661,114.6445,113.7931,114.6351,23570.0
2023-01-19 10:20:00,121.19,121.54,121.18,121.4,37766.0,114.654,114.9851,114.6445,114.8527,37766.0
2023-01-19 10:30:00,121.43,121.87,121.41,121.83,26595.0,114.8811,115.2973,114.8621,115.2595,26595.0
2023-01-19 10:40:00,121.89,122.24,121.79,122.12,46275.0,115.3162,115.6474,115.2216,115.5338,46275.0
2023-01-19 10:50:00,122.12,122.19,121.57,121.66,16924.0,115.5338,115.6001,115.0135,115.0987,16924.0
2023-01-19 11:00:00,121.66,122.11,121.46,122.0,23711.0,115.0987,115.5244,114.9094,115.4203,23711.0
2023-01-19 11:10:00,122.0,122.11,121.48,121.48,12754.0,115.4203,115.5244,114.9284,114.9284,12754.0
2023-01-19 11:20:00,121.48,121.49,121.25,121.45,18726.0,114.9284,114.9378,114.7108,114.9,18726.0
2023-01-19 11:30:00,121.44,121.82,121.44,121.66,44060.0,114.8905,115.25,114.8905,115.0987,44060.0
2023-01-19 11:40:00,121.79,121.81,121.45,121.72,20422.0,115.2216,115.2406,114.9,115.1554,20422.0
2023-01-19 11:50:00,121.72,122.18,121.68,122.16,23209.0,115.1554,115.5906,115.1176,115.5717,23209.0
2023-01-19 12:00:00,122.2,122.67,122.2,122.67,26054.0,115.6095,116.0542,115.6095,116.0542,26054.0
2023-01-19 12:10:00,122.69,123.16,122.68,123.14,32786.0,116.0731,116.5178,116.0636,116.4988,32786.0
2023-01-19 12:20:00,123.17,123.21,123.02,123.09,25007.0,116.5272,116.5651,116.3853,116.4515,25007.0
2023-01-19 12:30:00,123.11,123.13,122.82,122.95,31803.0,116.4704,116.4894,116.1961,116.3191,31803.0
2023-01-19 12:40:00,122.95,122.99,122.74,122.9,15827.0,116.3191,116.3569,116.1204,116.2718,15827.0
2023-01-19 12:50:00,122.93,122.95,122.73,122.93,14019.0,116.3002,116.3191,116.1109,116.3002,14019.0
2023-01-19 13:00:00,122.96,123.08,122.74,122.91,19016.0,116.3285,116.4421,116.1204,116.2812,19016.0
2023-01-19 13:10:00,122.9,122.94,122.74,122.84,24244.0,116.2718,116.3096,116.1204,116.215,24244.0
2023-01-19 13:20:00,122.86,122.92,122.57,122.67,14413.0,116.2339,116.2907,115.9596,116.0542,14413.0
2023-01-19 13:30:00,122.68,122.72,122.52,122.61,35632.0,116.0636,116.1015,115.9123,115.9974,35632.0
2023-01-19 13:40:00,122.59,122.67,122.14,122.5,29773.0,115.9785,116.0542,115.5528,115.8933,29773.0
2023-01-19 13:50:00,122.47,122.74,122.45,122.67,42706.0,115.865,116.1204,115.846,116.0542,42706.0
2023-01-19 14:00:00,122.68,122.95,122.6,122.95,17062.0,116.0636,116.3191,115.988,116.3191,17062.0
2023-01-19 14:10:00,122.92,123.16,122.65,123.16,21786.0,116.2907,116.5178,116.0353,116.5178,21786.0
2023-01-19 14:20:00,123.1,123.32,123.1,123.21,17718.0,116.461,116.6691,116.461,116.5651,17718.0
2023-01-19 14:30:00,123.18,123.37,123.09,123.29,15937.0,116.5367,116.7164,116.4515,116.6407,15937.0
2023-01-19 14:40:00,123.3,123.43,123.25,123.35,15236.0,116.6502,116.7732,116.6029,116.6975,15236.0
2023-01-19 14:50:00,123.36,123.4,123.2,123.25,16517.0,116.707,116.7448,116.5556,116.6029,16517.0
2023-01-19 15:00:00,123.27,123.4,123.08,123.19,22160.0,116.6218,116.7448,116.4421,116.5461,22160.0
2023-01-19 15:10:00,123.2,123.26,122.95,123.11,31706.0,116.5556,116.6124,116.3191,116.4704,31706.0
2023-01-19 15:20:00,123.11,123.41,123.11,123.39,28790.0,116.4704,116.7543,116.4704,116.7353,28790.0
2023-01-19 15:30:00,123.41,123.66,123.28,123.56,40924.0,116.7543,116.9908,116.6313,116.8962,40924.0
2023-01-19 15:40:00,123.57,123.6,123.31,123.34,38626.0,116.9056,116.934,116.6597,116.688,38626.0
2023-01-19 15:50:00,123.32,123.36,123.14,123.22,128656.0,116.6691,116.707,116.4988,116.5745,128656.0
2023-01-20 09:30:00,123.26,124.14,122.53,122.82,193518.0,116.6124,117.4449,115.9217,116.1961,193518.0
2023-01-20 09:40:00,122.82,123.51,122.81,123.0,47862.0,116.1961,116.8489,116.1866,116.3664,47862.0
2023-01-20 09:50:00,122.93,123.96,122.85,123.92,28396.0,116.3002,117.2746,116.2245,117.2368,28396.0
2023-01-20 10:00:00,123.93,124.79,123.82,124.73,42594.0,117.2462,118.0598,117.1422,118.0031,42594.0
2023-01-20 10:10:00,124.72,124.84,123.92,124.37,67851.0,117.9936,118.1071,117.2368,117.6625,67851.0
2023-01-20 10:20:00,124.37,124.83,124.27,124.64,35902.0,117.6625,118.0977,117.5679,117.9179,35902.0
2023-01-20 10:30:00,124.65,124.77,124.19,124.59,42184.0,117.9274,118.0409,117.4922,117.8706,42184.0
2023-01-20 10:40:00,124.58,124.85,124.33,124.41,40046.0,117.8612,118.1166,117.6247,117.7003,40046.0
2023-01-20 10:50:00,124.42,124.92,124.39,124.87,41445.0,117.7098,118.1828,117.6814,118.1355,41445.0
2023-01-20 11:00:00,124.91,125.37,124.7,125.37,56981.0,118.1734,118.6086,117.9747,118.6086,56981.0
2023-01-20 11:10:00,125.33,125.91,125.32,125.8,67469.0,118.5707,119.1194,118.5613,119.0154,67469.0
2023-01-20 11:20:00,125.8,126.15,125.79,125.89,71309.0,119.0154,119.3465,119.0059,119.1005,71309.0
2023-01-20 11:30:00,125.86,125.9,125.4,125.74,56299.0,119.0721,119.11,118.6369,118.9586,56299.0
2023-01-20 11:40:00,125.73,125.73,125.33,125.59,16621.0,118.9491,118.9491,118.5707,118.8167,16621.0
2023-01-20 11:50:00,125.55,125.59,125.21,125.26,18106.0,118.7789,118.8167,118.4572,118.5045,18106.0
2023-01-20 12:00:00,125.26,125.53,125.21,125.31,20393.0,118.5045,118.7599,118.4572,118.5518,20393.0
2023-01-20 12:10:00,125.33,125.45,125.18,125.2,13840.0,118.5707,118.6842,118.4288,118.4477,13840.0
2023-01-20 12:20:00,125.22,125.32,125.1,125.22,17846.0,118.4667,118.5613,118.3531,118.4667,17846.0
2023-01-20 12:30:00,125.17,125.23,124.94,125.06,19265.0,118.4193,118.4761,118.2018,118.3153,19265.0
2023-01-20 12:40:00,125.1,125.27,124.9,124.97,18640.0,118.3531,118.514,118.1639,118.2301,18640.0
2023-01-20 12:50:00,124.93,125.22,124.93,125.11,22707.0,118.1923,118.4667,118.1923,118.3626,22707.0
2023-01-20 13:00:00,125.11,125.15,124.73,124.73,36067.0,118.3626,118.4004,118.0031,118.0031,36067.0
2023-01-20 13:10:00,124.69,124.9,124.55,124.63,74870.0,117.9652,118.1639,117.8328,117.9085,74870.0
2023-01-20 13:20:00,124.63,124.72,124.44,124.61,22357.0,117.9085,117.9936,117.7287,117.8896,22357.0
2023-01-20 13:30:00,124.67,124.92,124.63,124.74,22094.0,117.9463,118.1828,117.9085,118.0125,22094.0
2023-01-20 13:40:00,124.77,125.04,124.69,125.04,27027.0,118.0409,118.2964,117.9652,118.2964,27027.0
2023-01-20 13:50:00,125.02,125.21,124.98,125.11,27953.0,118.2774,118.4572,118.2396,118.3626,27953.0
2023-01-20 14:00:00,125.12,125.28,125.07,125.21,20849.0,118.372,118.5234,118.3247,118.4572,20849.0
2023-01-20 14:10:00,125.18,125.3,125.04,125.3,24529.0,118.4288,118.5423,118.2964,118.5423,24529.0
2023-01-20 14:20:00,125.29,125.36,124.97,125.26,16137.0,118.5329,118.5991,118.2301,118.5045,16137.0
2023-01-20 14:30:00,125.23,125.48,125.23,125.43,33404.0,118.4761,118.7126,118.4761,118.6653,33404.0
2023-01-20 14:40:00,125.45,125.47,125.13,125.13,25144.0,118.6842,118.7032,118.3815,118.3815,25144.0
2023-01-20 14:50:00,125.13,125.34,125.1,125.27,16259.0,118.3815,118.5802,118.3531,118.514,16259.0
2023-01-20 15:00:00,125.34,125.52,125.27,125.33,29752.0,118.5802,118.7505,118.514,118.5707,29752.0
2023-01-20 15:10:00,125.32,125.52,125.25,125.51,32255.0,118.5613,118.7505,118.495,118.741,32255.0
2023-01-20 15:20:00,125.49,125.51,125.23,125.48,48558.0,118.7221,118.741,118.4761,118.7126,48558.0
2023-01-20 15:30:00,125.49,125.53,125.25,125.4,50057.0,118.7221,118.7599,118.495,118.6369,50057.0
2023-01-20 15:40:00,125.38,125.53,125.29,125.5,84608.0,118.618,118.7599,118.5329,118.7316,84608.0
2023-01-20 15:50:00,125.53,125.73,125.5,125.65,187774.0,118.7599,118.9491,118.7316,118.8735,187774.0
2023-01-23 09:30:00,126.24,126.96,126.08,126.88,93180.0,119.4316,120.1128,119.2803,120.0371,93180.0
2023-01-23 09:40:00,126.74,126.91,126.33,126.81,52630.0,119.9047,120.0655,119.5168,119.9709,52630.0
2023-01-23 09:50:00,126.79,127.25,126.53,126.7,61013.0,119.952,120.3872,119.706,119.8668,61013.0
2023-01-23 10:00:00,126.71,127.2,126.6,127.07,38909.0,119.8763,120.3399,119.7722,120.2169,38909.0
2023-01-23 10:10:00,127.01,127.59,126.91,127.51,59156.0,120.1601,120.7088,120.0655,120.6331,59156.0
2023-01-23 10:20:00,127.55,127.71,127.31,127.58,68009.0,120.671,120.8224,120.4439,120.6994,68009.0
2023-01-23 10:30:00,127.55,127.75,126.93,127.45,57241.0,120.671,120.8602,120.0844,120.5764,57241.0
2023-01-23 10:40:00,127.49,127.73,127.11,127.36,32339.0,120.6142,120.8413,120.2547,120.4912,32339.0
2023-01-23 10:50:00,127.38,128.32,127.32,128.31,72190.0,120.5102,121.3995,120.4534,121.39,72190.0
2023-01-23 11:00:00,128.33,128.4,127.99,128.28,38216.0,121.4089,121.4751,121.0873,121.3616,38216.0
2023-01-23 11:10:00,128.26,128.34,127.86,127.95,27382.0,121.3427,121.4184,120.9643,121.0494,27382.0
2023-01-23 11:20:00,127.99,128.24,127.81,128.11,45987.0,121.0873,121.3238,120.917,121.2008,45987.0
2023-01-23 11:30:00,128.16,128.23,127.8,127.94,25128.0,121.2481,121.3143,120.9075,121.04,25128.0
2023-01-23 11:40:00,127.95,127.96,127.61,127.94,28822.0,121.0494,121.0589,120.7278,121.04,28822.0
2023-01-23 11:50:00,127.96,128.11,127.84,128.05,26242.0,121.0589,121.2008,120.9454,121.144,26242.0
2023-01-23 12:00:00,128.04,128.26,127.83,127.94,27255.0,121.1346,121.3427,120.9359,121.04,27255.0
2023-01-23 12:10:00,127.97,128.09,127.71,128.04,34468.0,121.0683,121.1819,120.8224,121.1346,34468.0
2023-01-23 12:20:00,128.03,128.24,127.85,128.2,36147.0,121.1251,121.3238,120.9548,121.2859,36147.0
2023-01-23 12:30:00,128.22,128.71,128.06,128.68,74679.0,121.3049,121.7684,121.1535,121.74,74679.0
2023-01-23 12:40:00,128.71,128.76,128.47,128.5,48613.0,121.7684,121.8157,121.5414,121.5698,48613.0
2023-01-23 12:50:00,128.49,128.79,128.36,128.72,129231.0,121.5603,121.8441,121.4373,121.7779,129231.0
2023-01-23 13:00:00,128.71,128.83,128.51,128.83,58666.0,121.7684,121.882,121.5792,121.882,58666.0
2023-01-23 13:10:00,128.82,128.82,128.43,128.51,59298.0,121.8725,121.8725,121.5035,121.5792,59298.0
2023-01-23 13:20:00,128.49,128.53,127.91,127.94,64314.0,121.5603,121.5981,121.0116,121.04,64314.0
2023-01-23 13:30:00,127.92,128.14,127.84,128.14,53610.0,121.021,121.2292,120.9454,121.2292,53610.0
2023-01-23 13:40:00,128.16,128.26,128.0,128.07,27496.0,121.2481,121.3427,121.0967,121.1629,27496.0
2023-01-23 13:50:00,128.06,128.33,128.06,128.16,29322.0,121.1535,121.4089,121.1535,121.2481,29322.0
2023-01-23 14:00:00,128.18,128.51,127.99,128.38,78304.0,121.267,121.5792,121.0873,121.4562,78304.0
2023-01-23 14:10:00,128.37,128.4,127.99,128.05,33804.0,121.4468,121.4751,121.0873,121.144,33804.0
2023-01-23 14:20:00,128.06,128.09,127.51,127.57,47168.0,121.1535,121.1819,120.6331,120.6899,47168.0
2023-01-23 14:30:00,127.56,127.62,127.06,127.13,45404.0,120.6805,120.7372,120.2074,120.2736,45404.0
2023-01-23 14:40:00,127.12,127.29,126.7,126.85,27609.0,120.2642,120.425,119.8668,120.0087,27609.0
2023-01-23 14:50:00,126.84,126.94,126.48,126.92,28064.0,119.9993,120.0939,119.6587,120.075,28064.0
2023-01-23 15:00:00,126.9,127.04,126.75,126.76,56249.0,120.056,120.1885,119.9141,119.9236,56249.0
2023-01-23 15:10:00,126.73,127.12,126.57,126.97,39114.0,119.8952,120.2642,119.7438,120.1223,39114.0
2023-01-23 15:20:00,126.97,127.06,126.78,126.79,46804.0,120.1223,120.2074,119.9425,119.952,46804.0
2023-01-23 15:30:00,126.79,126.8,126.4,126.63,62110.0,119.952,119.9614,119.583,119.8006,62110.0
2023-01-23 15:40:00,126.64,126.7,126.33,126.6,113394.0,119.8101,119.8668,119.5168,119.7722,113394.0
2023-01-23 15:50:00,126.61,126.89,126.39,126.88,346426.0,119.7817,120.0466,119.5736,120.0371,346426.0
2023-01-24 09:30:00,117.31,117.31,117.31,117.31,22400.0,110.9833,110.9833,110.9833,110.9833,22400.0
2023-01-24 09:40:00,124.2,126.8,124.2,126.6,157120.0,117.5017,119.9614,117.5017,119.7722,157120.0
2023-01-24 09:50:00,126.65,127.19,126.22,126.23,84861.0,119.8195,120.3304,119.4127,119.4222,84861.0
2023-01-24 10:00:00,126.22,126.29,125.5,126.2,61882.0,119.4127,119.4789,118.7316,119.3938,61882.0
2023-01-24 10:10:00,126.18,126.95,126.14,126.15,35913.0,119.3749,120.1034,119.337,119.3465,35913.0
2023-01-24 10:20:00,126.19,126.8,126.05,126.59,32276.0,119.3843,119.9614,119.2519,119.7628,32276.0
2023-01-24 10:30:00,126.6,126.88,126.37,126.51,46815.0,119.7722,120.0371,119.5546,119.6871,46815.0
2023-01-24 10:40:00,126.5,126.91,126.34,126.91,29646.0,119.6776,120.0655,119.5262,120.0655,29646.0
2023-01-24 10:50:00,126.93,127.21,126.54,127.07,23846.0,120.0844,120.3493,119.7155,120.2169,23846.0
2023-01-24 11:00:00,127.04,127.55,127.03,127.55,42344.0,120.1885,120.671,120.179,120.671,42344.0
2023-01-24 11:10:00,127.57,127.63,127.06,127.23,26284.0,120.6899,120.7467,120.2074,120.3683,26284.0
2023-01-24 11:20:00,127.21,127.59,127.07,127.47,44628.0,120.3493,120.7088,120.2169,120.5953,44628.0
2023-01-24 11:30:00,127.47,127.56,127.13,127.56,43397.0,120.5953,120.6805,120.2736,120.6805,43397.0
2023-01-24 11:40:00,127.54,127.95,127.45,127.92,44384.0,120.6615,121.0494,120.5764,121.021,44384.0
2023-01-24 11:50:00,127.91,128.12,127.89,127.97,31747.0,121.0116,121.2103,120.9927,121.0683,31747.0
2023-01-24 12:00:00,127.98,127.99,127.5,127.78,25057.0,121.0778,121.0873,120.6237,120.8886,25057.0
2023-01-24 12:10:00,127.81,128.24,127.79,128.22,33358.0,120.917,121.3238,120.898,121.3049,33358.0
2023-01-24 12:20:00,128.22,128.45,127.99,128.44,65989.0,121.3049,121.5225,121.0873,121.513,65989.0
2023-01-24 12:30:00,128.46,128.91,128.46,128.91,68079.0,121.5319,121.9576,121.5319,121.9576,68079.0
2023-01-24 12:40:00,128.94,129.13,128.39,128.46,57749.0,121.986,122.1658,121.4657,121.5319,57749.0
2023-01-24 12:50:00,128.49,128.52,128.14,128.16,38896.0,121.5603,121.5887,121.2292,121.2481,38896.0
2023-01-24 13:00:00,128.15,128.56,128.01,128.48,51058.0,121.2386,121.6265,121.1062,121.5508,51058.0
2023-01-24 13:10:00,128.55,128.56,128.24,128.32,18187.0,121.6171,121.6265,121.3238,121.3995,18187.0
2023-01-24 13:20:00,128.33,128.56,128.32,128.47,33902.0,121.4089,121.6265,121.3995,121.5414,33902.0
2023-01-24 13:30:00,128.47,128.72,128.22,128.29,35367.0,121.5414,121.7779,121.3049,121.3711,35367.0
2023-01-24 13:40:00,128.28,128.71,128.2,128.68,32191.0,121.3616,121.7684,121.2859,121.74,32191.0
2023-01-24 13:50:00,128.68,128.7,128.49,128.67,29324.0,121.74,121.759,121.5603,121.7306,29324.0
2023-01-24 14:00:00,128.68,128.8,128.38,128.56,41762.0,121.74,121.8536,121.4562,121.6265,41762.0
2023-01-24 14:10:00,128.57,128.99,128.54,128.94,52197.0,121.636,122.0333,121.6076,121.986,52197.0
2023-01-24 14:20:00,128.94,128.95,128.47,128.87,63276.0,121.986,121.9955,121.5414,121.9198,63276.0
2023-01-24 14:30:00,128.88,128.97,128.68,128.68,34946.0,121.9293,122.0144,121.74,121.74,34946.0
2023-01-24 14:40:00,128.67,128.85,128.55,128.56,38308.0,121.7306,121.9009,121.6171,121.6265,38308.0
2023-01-24 14:50:00,128.56,128.99,128.51,128.9,40159.0,121.6265,122.0333,121.5792,121.9482,40159.0
2023-01-24 15:00:00,128.92,129.0,128.68,128.71,31996.0,121.9671,122.0428,121.74,121.7684,31996.0
2023-01-24 15:10:00,128.71,129.02,128.71,128.98,43748.0,121.7684,122.0617,121.7684,122.0239,43748.0
2023-01-24 15:20:00,128.99,129.61,128.98,129.59,66644.0,122.0333,122.6199,122.0239,122.601,66644.0
2023-01-24 15:30:00,129.6,129.61,129.16,129.18,91416.0,122.6104,122.6199,122.1942,122.2131,91416.0
2023-01-24 15:40:00,129.18,129.41,129.0,129.36,145782.0,122.2131,122.4307,122.0428,122.3834,145782.0
2023-01-24 15:50:00,129.35,130.74,129.35,130.2,467819.0,122.3739,123.6889,122.3739,123.1781,467819.0
2023-01-25 09:30:00,129.46,130.85,129.3,129.91,124165.0,122.478,123.793,122.3266,122.9037,124165.0
2023-01-25 09:40:00,129.91,130.1,129.61,129.75,63727.0,122.9037,123.0835,122.6199,122.7523,63727.0
2023-01-25 09:50:00,129.68,129.89,129.28,129.54,62579.0,122.6861,122.8848,122.3077,122.5537,62579.0
2023-01-25 10:00:00,129.58,130.64,129.51,130.46,69957.0,122.5915,123.5943,122.5253,123.4241,69957.0
2023-01-25 10:10:00,130.44,130.51,129.52,129.71,54959.0,123.4051,123.4714,122.5347,122.7145,54959.0
2023-01-25 10:20:00,129.78,129.94,129.48,129.87,84824.0,122.7807,122.9321,122.4969,122.8659,84824.0
2023-01-25 10:30:00,129.81,130.27,129.72,130.05,53667.0,122.8091,123.2443,122.724,123.0362,53667.0
2023-01-25 10:40:00,130.06,130.71,129.95,130.43,72515.0,123.0456,123.6606,122.9416,123.3957,72515.0
2023-01-25 10:50:00,130.42,130.42,129.91,129.94,61321.0,123.3862,123.3862,122.9037,122.9321,61321.0
2023-01-25 11:00:00,129.93,130.26,129.68,129.83,37202.0,122.9226,123.2348,122.6861,122.828,37202.0
2023-01-25 11:10:00,129.8,130.05,129.24,129.28,99782.0,122.7996,123.0362,122.2698,122.3077,99782.0
2023-01-25 11:20:00,129.27,129.51,129.05,129.27,100695.0,122.2982,122.5253,122.0901,122.2982,100695.0
2023-01-25 11:30:00,129.31,129.34,128.63,128.76,44848.0,122.3361,122.3645,121.6927,121.8157,44848.0
2023-01-25 11:40:00,128.76,128.9,128.41,128.5,41955.0,121.8157,121.9482,121.4846,121.5698,41955.0
2023-01-25 11:50:00,128.53,128.75,128.42,128.62,36207.0,121.5981,121.8063,121.4941,121.6833,36207.0
2023-01-25 12:00:00,128.63,128.89,128.47,128.57,43665.0,121.6927,121.9387,121.5414,121.636,43665.0
2023-01-25 12:10:00,128.58,128.62,128.29,128.44,40342.0,121.6454,121.6833,121.3711,121.513,40342.0
2023-01-25 12:20:00,128.43,128.81,128.38,128.72,47360.0,121.5035,121.863,121.4562,121.7779,47360.0
2023-01-25 12:30:00,128.72,129.37,128.72,129.16,31258.0,121.7779,122.3928,121.7779,122.1942,31258.0
2023-01-25 12:40:00,129.16,129.42,128.87,128.87,34778.0,122.1942,122.4401,121.9198,121.9198,34778.0
2023-01-25 12:50:00,128.87,128.94,128.69,128.81,36258.0,121.9198,121.986,121.7495,121.863,36258.0
2023-01-25 13:00:00,128.8,129.2,128.72,129.18,24779.0,121.8536,122.232,121.7779,122.2131,24779.0
2023-01-25 13:10:00,129.18,129.41,129.13,129.39,35449.0,122.2131,122.4307,122.1658,122.4118,35449.0
2023-01-25 13:20:00,129.39,129.65,129.39,129.45,59794.0,122.4118,122.6577,122.4118,122.4685,59794.0
2023-01-25 13:30:00,129.45,129.8,129.45,129.73,44571.0,122.4685,122.7996,122.4685,122.7334,44571.0
2023-01-25 13:40:00,129.76,129.92,129.6,129.76,43458.0,122.7618,122.9132,122.6104,122.7618,43458.0
2023-01-25 13:50:00,129.78,130.12,129.78,130.09,53089.0,122.7807,123.1024,122.7807,123.074,53089.0
2023-01-25 14:00:00,130.12,130.15,129.97,130.04,32522.0,123.1024,123.1308,122.9605,123.0267,32522.0
2023-01-25 14:10:00,130.04,130.39,130.02,130.3,53358.0,123.0267,123.3578,123.0078,123.2727,53358.0
2023-01-25 14:20:00,130.3,130.45,129.64,129.94,63935.0,123.2727,123.4146,122.6483,122.9321,63935.0
2023-01-25 14:30:00,129.93,130.33,129.93,130.1,53621.0,122.9226,123.3011,122.9226,123.0835,53621.0
2023-01-25 14:40:00,130.09,130.24,130.01,130.01,31120.0,123.074,123.2159,122.9983,122.9983,31120.0
2023-01-25 14:50:00,130.01,130.06,129.85,129.9,31012.0,122.9983,123.0456,122.8469,122.8943,31012.0
2023-01-25 15:00:00,129.91,130.02,129.68,129.97,38003.0,122.9037,123.0078,122.6861,122.9605,38003.0
2023-01-25 15:10:00,129.99,130.03,129.71,129.72,55263.0,122.9794,123.0172,122.7145,122.724,55263.0
2023-01-25 15:20:00,129.72,129.72,129.3,129.55,54039.0,122.724,122.724,122.3266,122.5631,54039.0
2023-01-25 15:30:00,129.53,129.63,129.25,129.41,59134.0,122.5442,122.6388,122.2793,122.4307,59134.0
2023-01-25 15:40:00,129.4,129.42,129.16,129.22,67108.0,122.4212,122.4401,122.1942,122.2509,67108.0
2023-01-25 15:50:00,129.19,129.9,129.17,129.76,213818.0,122.2225,122.8943,122.2036,122.7618,213818.0
2023-01-26 09:30:00,130.71,132.95,130.71,132.51,152995.0,123.6606,125.7798,123.6606,125.3635,152995.0
2023-01-26 09:40:00,132.5,132.57,130.51,130.51,59256.0,125.354,125.4203,123.4714,123.4714,59256.0
2023-01-26 09:50:00,130.4,130.97,130.4,130.77,37717.0,123.3673,123.9065,123.3673,123.7173,37717.0
2023-01-26 10:00:00,130.63,130.71,129.87,130.32,40322.0,123.5849,123.6606,122.8659,123.2916,40322.0
2023-01-26 10:10:00,130.33,130.65,129.69,130.17,71873.0,123.3011,123.6038,122.6956,123.1497,71873.0
2023-01-26 10:20:00,130.16,131.2,130.16,131.2,48756.0,123.1402,124.1241,123.1402,124.1241,48756.0
2023-01-26 10:30:00,131.13,131.6,130.88,131.15,72332.0,124.0579,124.5026,123.8214,124.0768,72332.0
2023-01-26 10:40:00,131.18,131.57,131.0,131.11,28161.0,124.1052,124.4742,123.9349,124.039,28161.0
2023-01-26 10:50:00,131.19,131.41,130.9,130.94,27098.0,124.1147,124.3228,123.8403,123.8782,27098.0
2023-01-26 11:00:00,130.96,131.37,130.88,130.99,32808.0,123.8971,124.285,123.8214,123.9255,32808.0
2023-01-26 11:10:00,131.02,131.15,130.73,131.07,36351.0,123.9538,124.0768,123.6795,124.0012,36351.0
2023-01-26 11:20:00,131.06,131.86,131.04,131.83,32440.0,123.9917,124.7485,123.9728,124.7202,32440.0
2023-01-26 11:30:00,131.84,132.15,131.66,132.05,50011.0,124.7296,125.0229,124.5593,124.9283,50011.0
2023-01-26 11:40:00,132.06,132.58,131.74,132.44,36349.0,124.9378,125.4297,124.635,125.2973,36349.0
2023-01-26 11:50:00,132.46,132.71,132.46,132.68,28967.0,125.3162,125.5527,125.3162,125.5243,28967.0
2023-01-26 12:00:00,132.68,132.7,132.23,132.41,35063.0,125.5243,125.5432,125.0986,125.2689,35063.0
2023-01-26 12:10:00,132.41,132.81,132.38,132.74,39300.0,125.2689,125.6473,125.2405,125.5811,39300.0
2023-01-26 12:20:00,132.75,132.98,132.64,132.73,33791.0,125.5905,125.8081,125.4865,125.5716,33791.0
2023-01-26 12:30:00,132.73,133.06,132.73,132.98,24962.0,125.5716,125.8838,125.5716,125.8081,24962.0
2023-01-26 12:40:00,132.99,133.07,132.73,132.89,57589.0,125.8176,125.8933,125.5716,125.723,57589.0
2023-01-26 12:50:00,132.91,133.3,132.72,133.13,40350.0,125.7419,126.1109,125.5622,125.9501,40350.0
2023-01-26 13:00:00,133.16,133.55,132.89,133.05,87174.0,125.9784,126.3474,125.723,125.8744,87174.0
2023-01-26 13:10:00,133.07,133.31,132.86,133.15,40557.0,125.8933,126.1203,125.6946,125.969,40557.0
2023-01-26 13:20:00,133.17,133.2,132.89,132.91,41708.0,125.9879,126.0163,125.723,125.7419,41708.0
2023-01-26 13:30:00,132.91,133.31,132.9,133.31,46075.0,125.7419,126.1203,125.7325,126.1203,46075.0
2023-01-26 13:40:00,133.33,133.7,133.33,133.63,68879.0,126.1393,126.4893,126.1393,126.4231,68879.0
2023-01-26 13:50:00,133.67,133.73,133.49,133.54,47076.0,126.4609,126.5177,126.2906,126.3379,47076.0
2023-01-26 14:00:00,133.58,133.7,133.42,133.54,36007.0,126.3758,126.4893,126.2244,126.3379,36007.0
2023-01-26 14:10:00,133.53,133.87,133.46,133.85,38838.0,126.3285,126.6501,126.2623,126.6312,38838.0
2023-01-26 14:20:00,133.84,134.1,133.64,133.76,63073.0,126.6218,126.8677,126.4325,126.5461,63073.0
2023-01-26 14:30:00,133.77,134.23,133.77,134.01,61872.0,126.5555,126.9907,126.5555,126.7826,61872.0
2023-01-26 14:40:00,134.01,134.27,133.93,134.24,79072.0,126.7826,127.0286,126.7069,127.0002,79072.0
2023-01-26 14:50:00,134.2,134.25,134.06,134.21,36078.0,126.9623,127.0096,126.8299,126.9718,36078.0
2023-01-26 15:00:00,134.22,134.61,134.19,134.39,57846.0,126.9813,127.3502,126.9529,127.1421,57846.0
2023-01-26 15:10:00,134.37,134.57,134.22,134.46,68194.0,127.1232,127.3124,126.9813,127.2083,68194.0
2023-01-26 15:20:00,134.47,134.69,134.41,134.43,80173.0,127.2178,127.4259,127.161,127.1799,80173.0
2023-01-26 15:30:00,134.41,134.7,134.26,134.56,91435.0,127.161,127.4354,127.0191,127.3029,91435.0
2023-01-26 15:40:00,134.56,134.85,134.55,134.66,150088.0,127.3029,127.5773,127.2935,127.3975,150088.0
2023-01-26 15:50:00,134.66,135.42,134.65,135.29,377365.0,127.3975,128.1165,127.3881,127.9936,377365.0
2023-01-27 09:30:00,135.16,135.86,134.57,135.65,94649.0,127.8706,128.5328,127.3124,128.3341,94649.0
2023-01-27 09:40:00,135.62,135.62,134.54,134.56,54096.0,128.3058,128.3058,127.284,127.3029,54096.0
2023-01-27 09:50:00,134.57,135.62,134.41,135.61,76728.0,127.3124,128.3058,127.161,128.2963,76728.0
2023-01-27 10:00:00,135.51,136.46,135.32,136.36,65240.0,128.2017,129.1005,128.0219,129.0059,65240.0
2023-01-27 10:10:00,136.42,136.46,135.85,136.06,45593.0,129.0626,129.1005,128.5234,128.722,45593.0
2023-01-27 10:20:00,136.09,136.17,135.26,135.3,69687.0,128.7504,128.8261,127.9652,128.003,69687.0
2023-01-27 10:30:00,135.26,135.5,134.68,134.68,99293.0,127.9652,128.1922,127.4165,127.4165,99293.0
2023-01-27 10:40:00,134.64,134.67,133.43,133.48,113008.0,127.3786,127.407,126.2339,126.2812,113008.0
2023-01-27 10:50:00,133.53,133.69,133.06,133.39,58044.0,126.3285,126.4799,125.8838,126.196,58044.0
2023-01-27 11:00:00,133.35,133.76,133.2,133.37,74817.0,126.1582,126.5461,126.0163,126.1771,74817.0
2023-01-27 11:10:00,133.18,133.25,132.65,133.1,73091.0,125.9974,126.0636,125.4959,125.9217,73091.0
2023-01-27 11:20:00,133.12,134.18,133.02,134.13,78676.0,125.9406,126.9434,125.846,126.8961,78676.0
2023-01-27 11:30:00,134.16,134.31,133.97,134.05,26866.0,126.9245,127.0664,126.7447,126.8204,26866.0
2023-01-27 11:40:00,134.01,134.07,133.36,133.44,30068.0,126.7826,126.8394,126.1676,126.2433,30068.0
2023-01-27 11:50:00,133.42,133.63,133.22,133.41,31025.0,126.2244,126.4231,126.0352,126.215,31025.0
2023-01-27 12:00:00,133.37,133.37,132.96,132.96,33256.0,126.1771,126.1771,125.7892,125.7892,33256.0
2023-01-27 12:10:00,132.92,133.16,132.59,132.97,30002.0,125.7514,125.9784,125.4392,125.7987,30002.0
2023-01-27 12:20:00,132.98,133.23,132.4,132.58,19533.0,125.8081,126.0447,125.2594,125.4297,19533.0
2023-01-27 12:30:00,132.56,133.12,132.51,133.05,28145.0,125.4108,125.9406,125.3635,125.8744,28145.0
2023-01-27 12:40:00,133.05,133.23,132.97,133.2,18505.0,125.8744,126.0447,125.7987,126.0163,18505.0
2023-01-27 12:50:00,133.19,133.43,133.16,133.35,16679.0,126.0068,126.2339,125.9784,126.1582,16679.0
2023-01-27 13:00:00,133.35,133.55,133.17,133.49,24618.0,126.1582,126.3474,125.9879,126.2906,24618.0
2023-01-27 13:10:00,133.51,133.67,133.14,133.34,20062.0,126.3096,126.4609,125.9595,126.1487,20062.0
2023-01-27 13:20:00,133.34,133.36,133.07,133.07,19761.0,126.1487,126.1676,125.8933,125.8933,19761.0
2023-01-27 13:30:00,133.09,133.3,132.9,132.97,34357.0,125.9122,126.1109,125.7325,125.7987,34357.0
2023-01-27 13:40:00,133.0,133.01,132.69,132.89,38085.0,125.8271,125.8365,125.5338,125.723,38085.0
2023-01-27 13:50:00,132.87,133.02,132.78,132.88,32176.0,125.7041,125.846,125.6189,125.7135,32176.0
2023-01-27 14:00:00,132.89,133.29,132.84,132.93,37515.0,125.723,126.1014,125.6757,125.7608,37515.0
2023-01-27 14:10:00,132.89,133.18,132.83,133.01,45571.0,125.723,125.9974,125.6662,125.8365,45571.0
2023-01-27 14:20:00,133.0,133.03,132.79,132.96,34372.0,125.8271,125.8554,125.6284,125.7892,34372.0
2023-01-27 14:30:00,132.93,132.99,132.61,132.7,41275.0,125.7608,125.8176,125.4581,125.5432,41275.0
2023-01-27 14:40:00,132.71,133.07,132.64,133.05,41725.0,125.5527,125.8933,125.4865,125.8744,41725.0
2023-01-27 14:50:00,133.02,133.04,132.71,132.84,27849.0,125.846,125.8649,125.5527,125.6757,27849.0
2023-01-27 15:00:00,132.86,133.18,132.84,133.13,39108.0,125.6946,125.9974,125.6757,125.9501,39108.0
2023-01-27 15:10:00,133.15,133.29,133.03,133.13,56113.0,125.969,126.1014,125.8554,125.9501,56113.0
2023-01-27 15:20:00,133.12,133.41,133.04,133.27,51939.0,125.9406,126.215,125.8649,126.0825,51939.0
2023-01-27 15:30:00,133.27,133.39,133.16,133.2,59130.0,126.0825,126.196,125.9784,126.0163,59130.0
2023-01-27 15:40:00,133.2,133.35,132.89,132.92,89521.0,126.0163,126.1582,125.723,125.7514,89521.0
2023-01-27 15:50:00,132.92,132.94,132.7,132.81,213210.0,125.7514,125.7703,125.5432,125.6473,213210.0
2023-01-30 09:30:00,132.2,133.5,131.24,132.28,122467.0,125.0702,126.3001,124.162,125.1459,122467.0
2023-01-30 09:40:00,132.25,132.45,131.29,131.4,49861.0,125.1175,125.3067,124.2093,124.3134,49861.0
2023-01-30 09:50:00,131.34,131.95,131.21,131.6,48738.0,124.2566,124.8337,124.1336,124.5026,48738.0
2023-01-30 10:00:00,131.53,132.06,131.42,131.68,51123.0,124.4363,124.9378,124.3323,124.5783,51123.0
2023-01-30 10:10:00,131.71,132.37,131.65,131.72,65081.0,124.6066,125.231,124.5499,124.6161,65081.0
2023-01-30 10:20:00,131.72,131.87,131.5,131.84,34290.0,124.6161,124.758,124.408,124.7296,34290.0
2023-01-30 10:30:00,131.83,132.18,131.57,132.18,37989.0,124.7202,125.0513,124.4742,125.0513,37989.0
2023-01-30 10:40:00,132.25,132.64,132.18,132.41,44447.0,125.1175,125.4865,125.0513,125.2689,44447.0
2023-01-30 10:50:00,132.39,132.68,132.19,132.19,79010.0,125.25,125.5243,125.0607,125.0607,79010.0
2023-01-30 11:00:00,132.19,132.52,131.94,132.28,49194.0,125.0607,125.373,124.8242,125.1459,49194.0
2023-01-30 11:10:00,132.25,132.35,132.04,132.04,75822.0,125.1175,125.2121,124.9188,124.9188,75822.0
2023-01-30 11:20:00,132.04,132.17,131.42,131.44,42778.0,124.9188,125.0418,124.3323,124.3512,42778.0
2023-01-30 11:30:00,131.42,131.51,130.83,130.84,73580.0,124.3323,124.4174,123.7741,123.7836,73580.0
2023-01-30 11:40:00,130.84,130.97,130.41,130.62,63138.0,123.7836,123.9065,123.3767,123.5754,63138.0
2023-01-30 11:50:00,130.54,130.61,130.23,130.42,46901.0,123.4997,123.566,123.2065,123.3862,46901.0
2023-01-30 12:00:00,130.39,130.84,130.34,130.75,33492.0,123.3578,123.7836,123.3105,123.6984,33492.0
2023-01-30 12:10:00,130.75,130.89,130.59,130.63,23578.0,123.6984,123.8309,123.547,123.5849,23578.0
2023-01-30 12:20:00,130.63,130.65,130.23,130.42,34096.0,123.5849,123.6038,123.2065,123.3862,34096.0
2023-01-30 12:30:00,130.44,130.77,130.28,130.57,34234.0,123.4051,123.7173,123.2538,123.5281,34234.0
2023-01-30 12:40:00,130.59,130.84,130.33,130.49,35154.0,123.547,123.7836,123.3011,123.4524,35154.0
2023-01-30 12:50:00,130.47,130.47,130.14,130.27,37212.0,123.4335,123.4335,123.1213,123.2443,37212.0
2023-01-30 13:00:00,130.23,130.61,130.22,130.48,40215.0,123.2065,123.566,123.197,123.443,40215.0
2023-01-30 13:10:00,130.5,130.61,130.31,130.5,59057.0,123.4619,123.566,123.2821,123.4619,59057.0
2023-01-30 13:20:00,130.46,130.47,130.22,130.26,45182.0,123.4241,123.4335,123.197,123.2348,45182.0
2023-01-30 13:30:00,130.26,130.33,129.85,130.21,100087.0,123.2348,123.3011,122.8469,123.1875,100087.0
2023-01-30 13:40:00,130.18,130.18,129.6,129.85,74664.0,123.1592,123.1592,122.6104,122.8469,74664.0
2023-01-30 13:50:00,129.84,129.91,129.63,129.75,47350.0,122.8375,122.9037,122.6388,122.7523,47350.0
2023-01-30 14:00:00,129.78,129.97,129.66,129.74,61074.0,122.7807,122.9605,122.6672,122.7429,61074.0
2023-01-30 14:10:00,129.77,130.5,129.75,130.33,53644.0,122.7713,123.4619,122.7523,123.3011,53644.0
2023-01-30 14:20:00,130.3,130.33,130.0,130.17,44606.0,123.2727,123.3011,122.9889,123.1497,44606.0
2023-01-30 14:30:00,130.18,130.34,130.09,130.32,28484.0,123.1592,123.3105,123.074,123.2916,28484.0
2023-01-30 14:40:00,130.31,130.33,130.04,130.06,29044.0,123.2821,123.3011,123.0267,123.0456,29044.0
2023-01-30 14:50:00,130.06,130.16,129.67,129.67,38309.0,123.0456,123.1402,122.6767,122.6767,38309.0
2023-01-30 15:00:00,129.64,130.19,129.63,129.77,89006.0,122.6483,123.1686,122.6388,122.7713,89006.0
2023-01-30 15:10:00,129.78,129.93,129.51,129.68,74694.0,122.7807,122.9226,122.5253,122.6861,74694.0
2023-01-30 15:20:00,129.68,129.8,129.41,129.56,72264.0,122.6861,122.7996,122.4307,122.5726,72264.0
2023-01-30 15:30:00,129.58,130.31,129.58,130.09,99059.0,122.5915,123.2821,122.5915,123.074,99059.0
2023-01-30 15:40:00,130.08,130.29,129.65,129.68,129212.0,123.0645,123.2632,122.6577,122.6861,129212.0
2023-01-30 15:50:00,129.65,129.67,129.01,129.12,350452.0,122.6577,122.6767,122.0523,122.1563,350452.0
2023-01-31 09:30:00,131.55,133.0,127.66,129.25,225804.0,124.4553,125.8271,120.7751,122.2793,225804.0
2023-01-31 09:40:00,129.37,130.9,129.03,130.37,117782.0,122.3928,123.8403,122.0712,123.3389,117782.0
2023-01-31 09:50:00,130.37,130.58,128.98,129.05,121786.0,123.3389,123.5376,122.0239,122.0901,121786.0
2023-01-31 10:00:00,129.05,130.19,128.7,129.68,54483.0,122.0901,123.1686,121.759,122.6861,54483.0
2023-01-31 10:10:00,129.68,130.49,128.88,130.1,68559.0,122.6861,123.4524,121.9293,123.0835,68559.0
2023-01-31 10:20:00,130.12,130.24,129.3,129.43,62588.0,123.1024,123.2159,122.3266,122.4496,62588.0
2023-01-31 10:30:00,129.44,130.11,129.18,129.61,42982.0,122.4591,123.0929,122.2131,122.6199,42982.0
2023-01-31 10:40:00,129.59,130.69,129.58,130.22,64575.0,122.601,123.6416,122.5915,123.197,64575.0
2023-01-31 10:50:00,130.28,130.56,129.36,129.73,37434.0,123.2538,123.5187,122.3834,122.7334,37434.0
2023-01-31 11:00:00,129.77,129.87,128.24,128.31,54016.0,122.7713,122.8659,121.3238,121.39,54016.0
2023-01-31 11:10:00,128.31,129.32,128.02,129.12,74994.0,121.39,122.3455,121.1156,122.1563,74994.0
2023-01-31 11:20:00,129.17,130.22,129.17,130.14,89873.0,122.2036,123.197,122.2036,123.1213,89873.0
2023-01-31 11:30:00,130.14,130.38,129.14,129.29,73728.0,123.1213,123.3484,122.1752,122.3172,73728.0
2023-01-31 11:40:00,129.46,129.89,128.81,128.84,61374.0,122.478,122.8848,121.863,121.8914,61374.0
2023-01-31 11:50:00,128.82,129.37,128.62,128.86,38172.0,121.8725,122.3928,121.6833,121.9103,38172.0
2023-01-31 12:00:00,128.83,129.31,128.18,128.22,49932.0,121.882,122.3361,121.267,121.3049,49932.0
2023-01-31 12:10:00,128.11,129.51,128.1,129.49,58839.0,121.2008,122.5253,121.1913,122.5064,58839.0
2023-01-31 12:20:00,129.41,129.57,129.11,129.15,25664.0,122.4307,122.582,122.1469,122.1847,25664.0
2023-01-31 12:30:00,129.17,129.3,128.94,129.06,21980.0,122.2036,122.3266,121.986,122.0996,21980.0
2023-01-31 12:40:00,129.07,129.32,128.7,128.76,40479.0,122.109,122.3455,121.759,121.8157,40479.0
2023-01-31 12:50:00,128.77,129.05,128.45,128.47,58428.0,121.8252,122.0901,121.5225,121.5414,58428.0
2023-01-31 13:00:00,128.47,128.5,128.02,128.04,57256.0,121.5414,121.5698,121.1156,121.1346,57256.0
2023-01-31 13:10:00,128.06,128.2,127.73,127.75,55364.0,121.1535,121.2859,120.8413,120.8602,55364.0
2023-01-31 13:20:00,127.87,128.28,127.63,127.81,124849.0,120.9737,121.3616,120.7467,120.917,124849.0
2023-01-31 13:30:00,127.81,128.4,127.77,128.38,69709.0,120.917,121.4751,120.8791,121.4562,69709.0
2023-01-31 13:40:00,128.4,128.4,127.3,127.64,77215.0,121.4751,121.4751,120.4345,120.7561,77215.0
2023-01-31 13:50:00,127.7,127.73,126.94,127.34,112896.0,120.8129,120.8413,120.0939,120.4723,112896.0
2023-01-31 14:00:00,127.36,127.76,127.14,127.37,73904.0,120.4912,120.8697,120.2831,120.5007,73904.0
2023-01-31 14:10:00,127.39,128.03,127.38,127.91,79066.0,120.5196,121.1251,120.5102,121.0116,79066.0
2023-01-31 14:20:00,127.96,128.31,127.79,128.14,49125.0,121.0589,121.39,120.898,121.2292,49125.0
2023-01-31 14:30:00,128.13,128.3,127.86,127.97,50494.0,121.2197,121.3805,120.9643,121.0683,50494.0
2023-01-31 14:40:00,127.97,128.06,127.49,127.73,94073.0,121.0683,121.1535,120.6142,120.8413,94073.0
2023-01-31 14:50:00,127.77,127.91,127.51,127.71,78777.0,120.8791,121.0116,120.6331,120.8224,78777.0
2023-01-31 15:00:00,127.71,127.71,126.97,127.15,58026.0,120.8224,120.8224,120.1223,120.2926,58026.0
2023-01-31 15:10:00,127.13,127.27,126.71,127.27,104951.0,120.2736,120.4061,119.8763,120.4061,104951.0
2023-01-31 15:20:00,127.28,127.72,126.96,126.96,108639.0,120.4156,120.8318,120.1128,120.1128,108639.0
2023-01-31 15:30:00,126.96,127.85,126.96,127.75,93736.0,120.1128,120.9548,120.1128,120.8602,93736.0
2023-01-31 15:40:00,127.77,128.39,127.76,128.17,102320.0,120.8791,121.4657,120.8697,121.2576,102320.0
2023-01-31 15:50:00,128.17,128.54,127.92,128.52,366694.0,121.2576,121.6076,121.021,121.5887,366694.0
2023-02-01 09:30:00,128.85,129.1,128.16,128.85,85155.0,121.9009,122.1374,121.2481,121.9009,85155.0
2023-02-01 09:40:00,128.87,128.95,127.85,127.95,32077.0,121.9198,121.9955,120.9548,121.0494,32077.0
2023-02-01 09:50:00,127.85,127.91,127.21,127.6,48200.0,120.9548,121.0116,120.3493,120.7183,48200.0
2023-02-01 10:00:00,127.66,127.66,125.7,125.9,82216.0,120.7751,120.7751,118.9208,119.11,82216.0
2023-02-01 10:10:00,125.78,126.61,125.78,126.45,79197.0,118.9965,119.7817,118.9965,119.6303,79197.0
2023-02-01 10:20:00,126.44,126.57,125.75,126.35,75908.0,119.6209,119.7438,118.9681,119.5357,75908.0
2023-02-01 10:30:00,126.32,126.32,125.15,125.21,73767.0,119.5073,119.5073,118.4004,118.4572,73767.0
2023-02-01 10:40:00,125.25,125.34,124.54,124.54,61251.0,118.495,118.5802,117.8233,117.8233,61251.0
2023-02-01 10:50:00,124.62,124.65,124.01,124.23,106786.0,117.899,117.9274,117.3219,117.53,106786.0
2023-02-01 11:00:00,124.19,124.4,123.98,123.98,132848.0,117.4922,117.6909,117.2935,117.2935,132848.0
2023-02-01 11:10:00,123.95,124.15,123.8,123.97,123752.0,117.2651,117.4544,117.1232,117.2841,123752.0
2023-02-01 11:20:00,123.98,124.54,123.86,123.97,148556.0,117.2935,117.8233,117.18,117.2841,148556.0
2023-02-01 11:30:00,123.96,124.41,123.65,123.83,119560.0,117.2746,117.7003,116.9813,117.1516,119560.0
2023-02-01 11:40:00,123.8,123.93,123.16,123.33,75239.0,117.1232,117.2462,116.5178,116.6786,75239.0
2023-02-01 11:50:00,123.33,123.41,122.83,122.83,66227.0,116.6786,116.7543,116.2056,116.2056,66227.0
2023-02-01 12:00:00,122.83,122.93,122.19,122.19,87783.0,116.2056,116.3002,115.6001,115.6001,87783.0
2023-02-01 12:10:00,122.2,122.33,121.87,122.29,80756.0,115.6095,115.7325,115.2973,115.6947,80756.0
2023-02-01 12:20:00,122.25,122.63,122.17,122.32,83276.0,115.6568,116.0163,115.5811,115.7231,83276.0
2023-02-01 12:30:00,122.34,122.71,122.29,122.57,69719.0,115.742,116.092,115.6947,115.9596,69719.0
2023-02-01 12:40:00,122.57,123.04,122.41,122.83,64054.0,115.9596,116.4042,115.8082,116.2056,64054.0
2023-02-01 12:50:00,122.83,123.18,122.75,123.09,41141.0,116.2056,116.5367,116.1299,116.4515,41141.0
2023-02-01 13:00:00,123.08,123.12,122.73,123.0,47733.0,116.4421,116.4799,116.1109,116.3664,47733.0
2023-02-01 13:10:00,122.99,123.43,122.93,123.17,48407.0,116.3569,116.7732,116.3002,116.5272,48407.0
2023-02-01 13:20:00,123.14,123.29,122.72,122.95,43251.0,116.4988,116.6407,116.1015,116.3191,43251.0
2023-02-01 13:30:00,122.97,123.44,122.74,123.02,48330.0,116.338,116.7827,116.1204,116.3853,48330.0
2023-02-01 13:40:00,123.09,123.09,122.66,123.02,43723.0,116.4515,116.4515,116.0447,116.3853,43723.0
2023-02-01 13:50:00,123.05,123.23,122.88,123.06,37376.0,116.4137,116.584,116.2529,116.4231,37376.0
2023-02-01 14:00:00,123.0,123.39,122.57,123.18,66709.0,116.3664,116.7353,115.9596,116.5367,66709.0
2023-02-01 14:10:00,123.27,123.34,122.81,122.92,45736.0,116.6218,116.688,116.1866,116.2907,45736.0
2023-02-01 14:20:00,122.91,123.08,122.65,122.99,44258.0,116.2812,116.4421,116.0353,116.3569,44258.0
2023-02-01 14:30:00,123.02,123.7,122.5,123.57,91075.0,116.3853,117.0286,115.8933,116.9056,91075.0
2023-02-01 14:40:00,123.59,124.0,123.41,123.67,154570.0,116.9246,117.3125,116.7543,117.0002,154570.0
2023-02-01 14:50:00,123.73,123.96,123.49,123.68,53693.0,117.057,117.2746,116.83,117.0097,53693.0
2023-02-01 15:00:00,123.73,123.95,123.52,123.92,83495.0,117.057,117.2651,116.8583,117.2368,83495.0
2023-02-01 15:10:00,123.96,124.02,123.65,123.95,73977.0,117.2746,117.3314,116.9813,117.2651,73977.0
2023-02-01 15:20:00,123.94,123.94,123.11,123.5,83053.0,117.2557,117.2557,116.4704,116.8394,83053.0
2023-02-01 15:30:00,123.51,124.02,123.41,123.92,115738.0,116.8489,117.3314,116.7543,117.2368,115738.0
2023-02-01 15:40:00,123.93,124.34,123.45,123.47,219839.0,117.2462,117.6341,116.7921,116.811,219839.0
2023-02-01 15:50:00,123.43,123.45,122.68,123.04,351872.0,116.7732,116.7921,116.0636,116.4042,351872.0
2023-02-02 09:30:00,122.76,122.83,121.02,121.25,171477.0,116.1393,116.2056,114.4932,114.7108,171477.0
2023-02-02 09:40:00,121.23,121.69,120.34,120.64,100009.0,114.6918,115.127,113.8498,114.1337,100009.0
2023-02-02 09:50:00,120.59,120.66,119.58,119.92,123118.0,114.0864,114.1526,113.1308,113.4525,123118.0
2023-02-02 10:00:00,119.89,120.52,119.75,120.52,127219.0,113.4241,114.0201,113.2917,114.0201,127219.0
2023-02-02 10:10:00,120.6,120.74,120.01,120.58,93237.0,114.0958,114.2283,113.5376,114.0769,93237.0
2023-02-02 10:20:00,120.65,121.04,120.09,120.21,82535.0,114.1431,114.5121,113.6133,113.7269,82535.0
2023-02-02 10:30:00,120.2,120.82,120.18,120.54,87550.0,113.7174,114.304,113.6985,114.0391,87550.0
2023-02-02 10:40:00,120.55,121.1,120.53,120.99,95766.0,114.0485,114.5689,114.0296,114.4648,95766.0
2023-02-02 10:50:00,121.02,121.2,120.61,120.94,72432.0,114.4932,114.6635,114.1053,114.4175,72432.0
2023-02-02 11:00:00,120.94,121.77,120.89,121.54,89722.0,114.4175,115.2027,114.3702,114.9851,89722.0
2023-02-02 11:10:00,121.57,121.71,121.17,121.49,74893.0,115.0135,115.146,114.6351,114.9378,74893.0
2023-02-02 11:20:00,121.49,121.58,120.94,120.99,49059.0,114.9378,115.023,114.4175,114.4648,49059.0
2023-02-02 11:30:00,121.0,121.03,120.52,120.97,96956.0,114.4742,114.5026,114.0201,114.4459,96956.0
2023-02-02 11:40:00,120.96,121.09,120.68,120.92,40642.0,114.4364,114.5594,114.1715,114.3986,40642.0
2023-02-02 11:50:00,120.92,121.02,120.41,120.5,76462.0,114.3986,114.4932,113.9161,114.0012,76462.0
2023-02-02 12:00:00,120.52,120.52,119.45,119.49,44644.0,114.0201,114.0201,113.0078,113.0457,44644.0
2023-02-02 12:10:00,119.47,120.3,119.33,120.06,66752.0,113.0268,113.812,112.8943,113.5849,66752.0
2023-02-02 12:20:00,120.04,120.28,119.92,120.14,30134.0,113.566,113.7931,113.4525,113.6606,30134.0
2023-02-02 12:30:00,120.19,120.3,119.84,119.96,38737.0,113.7079,113.812,113.3768,113.4903,38737.0
2023-02-02 12:40:00,119.92,119.92,119.29,119.31,96412.0,113.4525,113.4525,112.8565,112.8754,96412.0
2023-02-02 12:50:00,119.31,119.52,119.09,119.41,45859.0,112.8754,113.0741,112.6673,112.97,45859.0
2023-02-02 13:00:00,119.44,119.58,119.37,119.51,31914.0,112.9984,113.1308,112.9322,113.0646,31914.0
2023-02-02 13:10:00,119.53,120.4,119.46,120.23,87256.0,113.0835,113.9066,113.0173,113.7458,87256.0
2023-02-02 13:20:00,120.21,120.22,119.7,119.76,28457.0,113.7269,113.7363,113.2444,113.3011,28457.0
2023-02-02 13:30:00,119.76,119.79,119.28,119.53,53691.0,113.3011,113.3295,112.847,113.0835,53691.0
2023-02-02 13:40:00,119.52,119.6,119.27,119.33,73312.0,113.0741,113.1498,112.8375,112.8943,73312.0
2023-02-02 13:50:00,119.33,119.47,118.89,119.3,128089.0,112.8943,113.0268,112.478,112.8659,128089.0
2023-02-02 14:00:00,119.3,119.3,119.0,119.12,52472.0,112.8659,112.8659,112.5821,112.6956,52472.0
2023-02-02 14:10:00,119.07,119.12,118.64,118.67,78006.0,112.6483,112.6956,112.2415,112.2699,78006.0
2023-02-02 14:20:00,118.64,118.65,118.13,118.16,51844.0,112.2415,112.251,111.759,111.7874,51844.0
2023-02-02 14:30:00,118.16,118.5,118.09,118.34,51710.0,111.7874,112.1091,111.7212,111.9577,51710.0
2023-02-02 14:40:00,118.34,118.81,118.29,118.77,58592.0,111.9577,112.4024,111.9104,112.3645,58592.0
2023-02-02 14:50:00,118.78,118.85,118.44,118.53,63539.0,112.374,112.4402,112.0523,112.1375,63539.0
2023-02-02 15:00:00,118.5,119.33,118.5,119.19,55358.0,112.1091,112.8943,112.1091,112.7619,55358.0
2023-02-02 15:10:00,119.19,119.44,119.07,119.43,60828.0,112.7619,112.9984,112.6483,112.9889,60828.0
2023-02-02 15:20:00,119.43,119.61,118.87,119.03,103358.0,112.9889,113.1592,112.4591,112.6105,103358.0
2023-02-02 15:30:00,119.04,119.66,118.99,119.49,126889.0,112.62,113.2065,112.5726,113.0457,126889.0
2023-02-02 15:40:00,119.5,119.8,119.38,119.53,117557.0,113.0551,113.339,112.9416,113.0835,117557.0
2023-02-02 15:50:00,119.52,120.0,119.44,119.93,351749.0,113.0741,113.5282,112.9984,113.462,351749.0
2023-02-03 09:30:00,120.57,121.77,120.15,120.4,104693.0,114.0674,115.2027,113.6701,113.9066,104693.0
2023-02-03 09:40:00,120.29,120.87,120.16,120.16,36916.0,113.8025,114.3513,113.6795,113.6795,36916.0
2023-02-03 09:50:00,120.11,120.37,119.9,120.11,90643.0,113.6322,113.8782,113.4336,113.6322,90643.0
2023-02-03 10:00:00,120.04,121.36,119.72,120.87,141470.0,113.566,114.8148,113.2633,114.3513,141470.0
2023-02-03 10:10:00,120.89,121.19,120.58,120.69,49564.0,114.3702,114.654,114.0769,114.181,49564.0
2023-02-03 10:20:00,120.79,121.88,120.67,121.53,53663.0,114.2756,115.3068,114.162,114.9757,53663.0
2023-02-03 10:30:00,121.61,121.62,121.25,121.28,56575.0,115.0513,115.0608,114.7108,114.7391,56575.0
2023-02-03 10:40:00,121.33,121.42,120.47,120.76,37957.0,114.7864,114.8716,113.9728,114.2472,37957.0
2023-02-03 10:50:00,120.7,120.79,120.35,120.61,30909.0,114.1904,114.2756,113.8593,114.1053,30909.0
2023-02-03 11:00:00,120.58,120.59,119.99,120.11,65020.0,114.0769,114.0864,113.5187,113.6322,65020.0
2023-02-03 11:10:00,120.11,120.42,119.91,120.05,62416.0,113.6322,113.9255,113.443,113.5755,62416.0
2023-02-03 11:20:00,120.05,120.14,119.76,119.9,34352.0,113.5755,113.6606,113.3011,113.4336,34352.0
2023-02-03 11:30:00,119.84,119.93,118.73,118.77,65539.0,113.3768,113.462,112.3267,112.3645,65539.0
2023-02-03 11:40:00,118.77,119.18,118.67,118.69,41103.0,112.3645,112.7524,112.2699,112.2888,41103.0
2023-02-03 11:50:00,118.65,119.15,118.6,119.0,22986.0,112.251,112.724,112.2037,112.5821,22986.0
2023-02-03 12:00:00,119.04,119.05,118.59,118.68,39066.0,112.62,112.6294,112.1942,112.2794,39066.0
2023-02-03 12:10:00,118.69,119.07,118.65,118.97,35310.0,112.2888,112.6483,112.251,112.5537,35310.0
2023-02-03 12:20:00,118.97,119.58,118.96,119.56,44553.0,112.5537,113.1308,112.5443,113.1119,44553.0
2023-02-03 12:30:00,119.54,119.96,119.52,119.87,39434.0,113.093,113.4903,113.0741,113.4052,39434.0
2023-02-03 12:40:00,119.88,120.06,119.85,119.95,47554.0,113.4146,113.5849,113.3863,113.4809,47554.0
2023-02-03 12:50:00,119.96,120.01,119.52,119.52,39560.0,113.4903,113.5376,113.0741,113.0741,39560.0
2023-02-03 13:00:00,119.51,119.51,118.74,118.77,58964.0,113.0646,113.0646,112.3361,112.3645,58964.0
2023-02-03 13:10:00,118.78,119.0,118.72,118.94,41372.0,112.374,112.5821,112.3172,112.5253,41372.0
2023-02-03 13:20:00,118.9,119.1,118.87,118.94,27552.0,112.4875,112.6767,112.4591,112.5253,27552.0
2023-02-03 13:30:00,118.91,119.37,118.85,119.29,44732.0,112.497,112.9322,112.4402,112.8565,44732.0
2023-02-03 13:40:00,119.3,119.4,119.01,119.1,13263.0,112.8659,112.9605,112.5916,112.6767,13263.0
2023-02-03 13:50:00,119.11,119.26,119.0,119.1,14902.0,112.6862,112.8281,112.5821,112.6767,14902.0
2023-02-03 14:00:00,119.06,119.08,118.81,118.84,34877.0,112.6389,112.6578,112.4024,112.4307,34877.0
2023-02-03 14:10:00,118.87,119.06,118.72,118.94,57105.0,112.4591,112.6389,112.3172,112.5253,57105.0
2023-02-03 14:20:00,118.96,118.98,118.68,118.86,27245.0,112.5443,112.5632,112.2794,112.4497,27245.0
2023-02-03 14:30:00,118.83,119.22,118.77,119.19,24852.0,112.4213,112.7902,112.3645,112.7619,24852.0
2023-02-03 14:40:00,119.14,119.18,118.9,118.99,19821.0,112.7146,112.7524,112.4875,112.5726,19821.0
2023-02-03 14:50:00,118.95,119.09,118.79,118.84,35963.0,112.5348,112.6673,112.3834,112.4307,35963.0
2023-02-03 15:00:00,118.84,118.86,118.56,118.78,44764.0,112.4307,112.4497,112.1658,112.374,44764.0
2023-02-03 15:10:00,118.74,118.9,118.67,118.77,36909.0,112.3361,112.4875,112.2699,112.3645,36909.0
2023-02-03 15:20:00,118.8,118.91,118.73,118.81,42013.0,112.3929,112.497,112.3267,112.4024,42013.0
2023-02-03 15:30:00,118.79,119.0,118.65,118.75,51451.0,112.3834,112.5821,112.251,112.3456,51451.0
2023-02-03 15:40:00,118.73,118.79,118.3,118.4,85537.0,112.3267,112.3834,111.9199,112.0145,85537.0
2023-02-03 15:50:00,118.37,118.37,118.04,118.18,223609.0,111.9861,111.9861,111.6739,111.8063,223609.0
2023-02-06 09:30:00,118.54,119.41,116.92,117.33,167101.0,112.1469,112.97,110.6143,111.0022,167101.0
2023-02-06 09:40:00,117.23,117.32,116.2,116.64,53461.0,110.9076,110.9927,109.9331,110.3494,53461.0
2023-02-06 09:50:00,116.62,116.69,115.85,116.03,60245.0,110.3305,110.3967,109.602,109.7723,60245.0
2023-02-06 10:00:00,115.97,116.28,115.24,115.34,109074.0,109.7155,110.0088,109.0249,109.1195,109074.0
2023-02-06 10:10:00,115.26,115.31,114.59,115.01,85244.0,109.0438,109.0911,108.4099,108.8073,85244.0
2023-02-06 10:20:00,115.03,115.18,114.72,115.07,58076.0,108.8262,108.9681,108.5329,108.8641,58076.0
2023-02-06 10:30:00,115.04,115.06,114.11,114.14,46924.0,108.8357,108.8546,107.9558,107.9842,46924.0
2023-02-06 10:40:00,114.14,114.93,114.13,114.92,71821.0,107.9842,108.7316,107.9748,108.7222,71821.0
2023-02-06 10:50:00,114.89,115.2,114.55,114.79,70494.0,108.6938,108.9871,108.3721,108.5992,70494.0
2023-02-06 11:00:00,114.73,115.36,114.64,114.98,45094.0,108.5424,109.1384,108.4573,108.7789,45094.0
2023-02-06 11:10:00,114.95,115.03,114.78,115.0,74451.0,108.7505,108.8262,108.5897,108.7978,74451.0
2023-02-06 11:20:00,114.99,115.96,114.98,115.92,61214.0,108.7884,109.7061,108.7789,109.6682,61214.0
2023-02-06 11:30:00,115.92,116.11,115.62,115.67,29811.0,109.6682,109.848,109.3844,109.4317,29811.0
2023-02-06 11:40:00,115.7,115.71,115.26,115.53,42167.0,109.4601,109.4695,109.0438,109.2993,42167.0
2023-02-06 11:50:00,115.56,115.67,115.3,115.3,24231.0,109.3276,109.4317,109.0817,109.0817,24231.0
2023-02-06 12:00:00,115.3,115.49,115.09,115.4,33383.0,109.0817,109.2614,108.883,109.1763,33383.0
2023-02-06 12:10:00,115.42,115.75,115.37,115.56,40919.0,109.1952,109.5074,109.1479,109.3276,40919.0
2023-02-06 12:20:00,115.56,115.81,115.23,115.23,26589.0,109.3276,109.5642,109.0154,109.0154,26589.0
2023-02-06 12:30:00,115.21,115.73,115.14,115.68,36556.0,108.9965,109.4885,108.9303,109.4412,36556.0
2023-02-06 12:40:00,115.63,115.78,115.38,115.52,36157.0,109.3939,109.5358,109.1573,109.2898,36157.0
2023-02-06 12:50:00,115.46,115.46,115.2,115.23,31335.0,109.233,109.233,108.9871,109.0154,31335.0
2023-02-06 13:00:00,115.24,115.48,115.11,115.44,23951.0,109.0249,109.2519,108.9019,109.2141,23951.0
2023-02-06 13:10:00,115.43,115.69,115.33,115.69,18743.0,109.2046,109.4506,109.11,109.4506,18743.0
2023-02-06 13:20:00,115.63,115.85,115.59,115.66,18938.0,109.3939,109.602,109.356,109.4222,18938.0
2023-02-06 13:30:00,115.64,115.92,115.62,115.9,18036.0,109.4033,109.6682,109.3844,109.6493,18036.0
2023-02-06 13:40:00,115.89,115.89,115.37,115.4,48604.0,109.6398,109.6398,109.1479,109.1763,48604.0
2023-02-06 13:50:00,115.37,115.95,115.37,115.92,37487.0,109.1479,109.6966,109.1479,109.6682,37487.0
2023-02-06 14:00:00,115.95,115.99,115.68,115.72,25635.0,109.6966,109.7344,109.4412,109.479,25635.0
2023-02-06 14:10:00,115.74,116.02,115.64,116.01,46070.0,109.4979,109.7628,109.4033,109.7534,46070.0
2023-02-06 14:20:00,115.98,116.07,115.88,116.03,30783.0,109.725,109.8101,109.6304,109.7723,30783.0
2023-02-06 14:30:00,116.05,116.37,115.86,116.29,111623.0,109.7912,110.094,109.6115,110.0183,111623.0
2023-02-06 14:40:00,116.29,116.51,116.13,116.33,53369.0,110.0183,110.2264,109.8669,110.0561,53369.0
2023-02-06 14:50:00,116.36,116.46,116.16,116.43,29796.0,110.0845,110.1791,109.8953,110.1507,29796.0
2023-02-06 15:00:00,116.41,116.44,116.04,116.08,24762.0,110.1318,110.1602,109.7817,109.8196,24762.0
2023-02-06 15:10:00,116.07,116.13,115.86,116.0,45494.0,109.8101,109.8669,109.6115,109.7439,45494.0
2023-02-06 15:20:00,116.03,116.15,115.82,115.95,89587.0,109.7723,109.8858,109.5736,109.6966,89587.0
2023-02-06 15:30:00,115.93,116.28,115.81,116.12,85680.0,109.6777,110.0088,109.5642,109.8574,85680.0
2023-02-06 15:40:00,116.13,116.31,116.02,116.15,101954.0,109.8669,110.0372,109.7628,109.8858,101954.0
2023-02-06 15:50:00,116.16,116.48,116.16,116.44,213262.0,109.8953,110.198,109.8953,110.1602,213262.0
2023-02-07 09:30:00,116.78,117.89,116.78,117.42,143017.0,110.4818,111.532,110.4818,111.0873,143017.0
2023-02-07 09:40:00,117.43,117.95,117.19,117.62,99614.0,111.0968,111.5887,110.8697,111.2765,99614.0
2023-02-07 09:50:00,117.61,118.33,117.26,118.19,118191.0,111.2671,111.9482,110.936,111.8158,118191.0
2023-02-07 10:00:00,118.16,118.67,118.0,118.43,90855.0,111.7874,112.2699,111.636,112.0429,90855.0
2023-02-07 10:10:00,118.46,118.49,117.92,118.13,52947.0,112.0712,112.0996,111.5604,111.759,52947.0
2023-02-07 10:20:00,118.12,118.7,118.01,118.44,65592.0,111.7496,112.2983,111.6455,112.0523,65592.0
2023-02-07 10:30:00,118.44,118.6,117.95,118.57,64086.0,112.0523,112.2037,111.5887,112.1753,64086.0
2023-02-07 10:40:00,118.55,119.08,118.42,118.98,67463.0,112.1564,112.6578,112.0334,112.5632,67463.0
2023-02-07 10:50:00,119.0,119.42,118.89,119.33,80777.0,112.5821,112.9795,112.478,112.8943,80777.0
2023-02-07 11:00:00,119.3,120.06,119.26,120.06,105643.0,112.8659,113.5849,112.8281,113.5849,105643.0
2023-02-07 11:10:00,120.02,120.43,119.86,120.28,123691.0,113.5471,113.935,113.3957,113.7931,123691.0
2023-02-07 11:20:00,120.28,120.47,120.13,120.33,74106.0,113.7931,113.9728,113.6512,113.8404,74106.0
2023-02-07 11:30:00,120.34,121.01,120.28,120.79,70147.0,113.8498,114.4837,113.7931,114.2756,70147.0
2023-02-07 11:40:00,120.8,121.03,120.64,120.85,76412.0,114.285,114.5026,114.1337,114.3323,76412.0
2023-02-07 11:50:00,120.87,121.05,120.79,120.93,57763.0,114.3513,114.5215,114.2756,114.408,57763.0
2023-02-07 12:00:00,120.97,121.31,120.86,121.08,76666.0,114.4459,114.7675,114.3418,114.5499,76666.0
2023-02-07 12:10:00,121.08,121.34,121.04,121.18,59632.0,114.5499,114.7959,114.5121,114.6445,59632.0
2023-02-07 12:20:00,121.21,121.3,120.78,120.88,83809.0,114.6729,114.7581,114.2661,114.3607,83809.0
2023-02-07 12:30:00,120.89,120.91,120.65,120.9,30556.0,114.3702,114.3891,114.1431,114.3796,30556.0
2023-02-07 12:40:00,120.89,121.4,120.83,121.21,117545.0,114.3702,114.8527,114.3134,114.6729,117545.0
2023-02-07 12:50:00,121.24,121.72,121.19,121.54,66290.0,114.7013,115.1554,114.654,114.9851,66290.0
2023-02-07 13:00:00,121.59,121.85,121.33,121.69,34432.0,115.0324,115.2784,114.7864,115.127,34432.0
2023-02-07 13:10:00,121.75,121.8,121.07,121.17,45559.0,115.1838,115.2311,114.5405,114.6351,45559.0
2023-02-07 13:20:00,121.14,121.15,120.2,120.23,62772.0,114.6067,114.6162,113.7174,113.7458,62772.0
2023-02-07 13:30:00,120.22,120.34,119.79,120.04,70839.0,113.7363,113.8498,113.3295,113.566,70839.0
2023-02-07 13:40:00,120.05,120.25,119.75,119.94,35957.0,113.5755,113.7647,113.2917,113.4714,35957.0
2023-02-07 13:50:00,120.0,120.28,119.95,120.07,63928.0,113.5282,113.7931,113.4809,113.5944,63928.0
2023-02-07 14:00:00,120.07,120.92,120.07,120.83,51661.0,113.5944,114.3986,113.5944,114.3134,51661.0
2023-02-07 14:10:00,120.85,121.14,120.85,121.09,36058.0,114.3323,114.6067,114.3323,114.5594,36058.0
2023-02-07 14:20:00,121.12,121.58,120.92,121.5,58635.0,114.5878,115.023,114.3986,114.9473,58635.0
2023-02-07 14:30:00,121.53,121.74,121.42,121.66,50031.0,114.9757,115.1743,114.8716,115.0987,50031.0
2023-02-07 14:40:00,121.66,121.7,121.31,121.61,102565.0,115.0987,115.1365,114.7675,115.0513,102565.0
2023-02-07 14:50:00,121.59,121.68,121.48,121.57,50689.0,115.0324,115.1176,114.9284,115.0135,50689.0
2023-02-07 15:00:00,121.57,121.7,121.17,121.55,105967.0,115.0135,115.1365,114.6351,114.9946,105967.0
2023-02-07 15:10:00,121.55,121.72,121.5,121.5,63781.0,114.9946,115.1554,114.9473,114.9473,63781.0
2023-02-07 15:20:00,121.5,122.22,121.48,122.16,80612.0,114.9473,115.6284,114.9284,115.5717,80612.0
2023-02-07 15:30:00,122.17,122.3,121.97,122.19,110773.0,115.5811,115.7041,115.3919,115.6001,110773.0
2023-02-07 15:40:00,122.2,122.64,122.05,122.47,152108.0,115.6095,116.0258,115.4676,115.865,152108.0
2023-02-07 15:50:00,122.45,122.63,121.99,122.25,276824.0,115.846,116.0163,115.4109,115.6568,276824.0
2023-02-08 09:30:00,122.1,122.72,121.3,122.53,102160.0,115.5149,116.1015,114.7581,115.9217,102160.0
2023-02-08 09:40:00,122.47,122.51,121.4,121.68,65065.0,115.865,115.9028,114.8527,115.1176,65065.0
2023-02-08 09:50:00,121.65,121.94,121.39,121.73,38035.0,115.0892,115.3635,114.8432,115.1649,38035.0
2023-02-08 10:00:00,121.62,122.26,121.59,121.88,50359.0,115.0608,115.6663,115.0324,115.3068,50359.0
2023-02-08 10:10:00,121.88,121.93,121.45,121.64,69655.0,115.3068,115.3541,114.9,115.0797,69655.0
2023-02-08 10:20:00,121.59,121.73,121.31,121.67,46999.0,115.0324,115.1649,114.7675,115.1081,46999.0
2023-02-08 10:30:00,121.62,121.67,120.83,121.23,62696.0,115.0608,115.1081,114.3134,114.6918,62696.0
2023-02-08 10:40:00,121.19,121.19,120.0,120.15,48216.0,114.654,114.654,113.5282,113.6701,48216.0
2023-02-08 10:50:00,120.21,120.45,120.03,120.29,33425.0,113.7269,113.9539,113.5566,113.8025,33425.0
2023-02-08 11:00:00,120.33,120.88,120.2,120.76,56448.0,113.8404,114.3607,113.7174,114.2472,56448.0
2023-02-08 11:10:00,120.72,120.87,120.36,120.63,34248.0,114.2093,114.3513,113.8688,114.1242,34248.0
2023-02-08 11:20:00,120.62,120.62,120.0,120.13,45370.0,114.1147,114.1147,113.5282,113.6512,45370.0
2023-02-08 11:30:00,120.13,120.26,119.77,119.82,34967.0,113.6512,113.7742,113.3106,113.3579,34967.0
2023-02-08 11:40:00,119.83,119.95,119.58,119.89,24261.0,113.3673,113.4809,113.1308,113.4241,24261.0
2023-02-08 11:50:00,119.93,120.14,119.74,120.06,26832.0,113.462,113.6606,113.2822,113.5849,26832.0
2023-02-08 12:00:00,120.03,120.03,119.71,119.9,29287.0,113.5566,113.5566,113.2538,113.4336,29287.0
2023-02-08 12:10:00,119.94,120.37,119.92,120.32,23595.0,113.4714,113.8782,113.4525,113.8309,23595.0
2023-02-08 12:20:00,120.29,120.4,120.12,120.4,36763.0,113.8025,113.9066,113.6417,113.9066,36763.0
2023-02-08 12:30:00,120.38,120.51,120.14,120.2,31737.0,113.8877,114.0107,113.6606,113.7174,31737.0
2023-02-08 12:40:00,120.2,120.5,120.09,120.4,30193.0,113.7174,114.0012,113.6133,113.9066,30193.0
2023-02-08 12:50:00,120.37,120.74,120.37,120.72,52220.0,113.8782,114.2283,113.8782,114.2093,52220.0
2023-02-08 13:00:00,120.73,120.97,120.73,120.86,21360.0,114.2188,114.4459,114.2188,114.3418,21360.0
2023-02-08 13:10:00,120.8,121.08,120.74,121.01,43432.0,114.285,114.5499,114.2283,114.4837,43432.0
2023-02-08 13:20:00,121.03,121.55,121.01,121.43,46128.0,114.5026,114.9946,114.4837,114.8811,46128.0
2023-02-08 13:30:00,121.44,121.67,121.28,121.64,45874.0,114.8905,115.1081,114.7391,115.0797,45874.0
2023-02-08 13:40:00,121.61,121.77,121.31,121.39,37495.0,115.0513,115.2027,114.7675,114.8432,37495.0
2023-02-08 13:50:00,121.36,121.5,121.33,121.5,28398.0,114.8148,114.9473,114.7864,114.9473,28398.0
2023-02-08 14:00:00,121.46,121.65,121.31,121.36,42974.0,114.9094,115.0892,114.7675,114.8148,42974.0
2023-02-08 14:10:00,121.31,121.99,121.29,121.82,38389.0,114.7675,115.4109,114.7486,115.25,38389.0
2023-02-08 14:20:00,121.84,121.99,121.69,121.96,24898.0,115.2689,115.4109,115.127,115.3825,24898.0
2023-02-08 14:30:00,121.99,122.29,121.99,122.26,32937.0,115.4109,115.6947,115.4109,115.6663,32937.0
2023-02-08 14:40:00,122.25,122.25,121.8,121.88,35185.0,115.6568,115.6568,115.2311,115.3068,35185.0
2023-02-08 14:50:00,121.89,122.02,121.74,121.84,35386.0,115.3162,115.4392,115.1743,115.2689,35386.0
2023-02-08 15:00:00,121.83,121.87,121.45,121.6,31571.0,115.2595,115.2973,114.9,115.0419,31571.0
2023-02-08 15:10:00,121.61,121.69,121.36,121.49,42909.0,115.0513,115.127,114.8148,114.9378,42909.0
2023-02-08 15:20:00,121.51,121.73,121.5,121.63,46367.0,114.9567,115.1649,114.9473,115.0703,46367.0
2023-02-08 15:30:00,121.65,122.3,121.65,122.25,76264.0,115.0892,115.7041,115.0892,115.6568,76264.0
2023-02-08 15:40:00,122.26,122.33,121.74,121.76,89785.0,115.6663,115.7325,115.1743,115.1933,89785.0
2023-02-08 15:50:00,121.78,121.91,121.56,121.56,170144.0,115.2122,115.3352,115.004,115.004,170144.0
2023-02-09 09:30:00,121.5,121.79,120.48,120.94,86715.0,114.9473,115.2216,113.9823,114.4175,86715.0
2023-02-09 09:40:00,120.94,121.36,120.82,121.19,78460.0,114.4175,114.8148,114.304,114.654,78460.0
2023-02-09 09:50:00,121.13,121.25,119.75,119.89,50545.0,114.5972,114.7108,113.2917,113.4241,50545.0
2023-02-09 10:00:00,119.88,120.65,119.88,120.4,40320.0,113.4146,114.1431,113.4146,113.9066,40320.0
2023-02-09 10:10:00,120.39,120.87,120.3,120.64,56741.0,113.8971,114.3513,113.812,114.1337,56741.0
2023-02-09 10:20:00,120.64,121.66,120.63,121.65,72185.0,114.1337,115.0987,114.1242,115.0892,72185.0
2023-02-09 10:30:00,121.64,122.31,121.64,121.72,79908.0,115.0797,115.7136,115.0797,115.1554,79908.0
2023-02-09 10:40:00,121.71,121.87,121.25,121.38,39433.0,115.146,115.2973,114.7108,114.8338,39433.0
2023-02-09 10:50:00,121.43,122.22,121.43,121.77,46456.0,114.8811,115.6284,114.8811,115.2027,46456.0
2023-02-09 11:00:00,121.74,121.93,121.15,121.53,40541.0,115.1743,115.3541,114.6162,114.9757,40541.0
2023-02-09 11:10:00,121.52,121.63,121.33,121.59,38164.0,114.9662,115.0703,114.7864,115.0324,38164.0
2023-02-09 11:20:00,121.64,122.13,121.55,122.1,27620.0,115.0797,115.5433,114.9946,115.5149,27620.0
2023-02-09 11:30:00,122.05,122.19,121.78,121.86,35191.0,115.4676,115.6001,115.2122,115.2879,35191.0
2023-02-09 11:40:00,121.81,122.03,121.73,121.84,31072.0,115.2406,115.4487,115.1649,115.2689,31072.0
2023-02-09 11:50:00,121.75,121.77,121.44,121.5,17039.0,115.1838,115.2027,114.8905,114.9473,17039.0
2023-02-09 12:00:00,121.43,121.6,121.25,121.53,32808.0,114.8811,115.0419,114.7108,114.9757,32808.0
2023-02-09 12:10:00,121.53,121.63,121.25,121.42,32717.0,114.9757,115.0703,114.7108,114.8716,32717.0
2023-02-09 12:20:00,121.37,121.57,121.25,121.26,19740.0,114.8243,115.0135,114.7108,114.7202,19740.0
2023-02-09 12:30:00,121.25,121.32,121.03,121.1,76635.0,114.7108,114.777,114.5026,114.5689,76635.0
2023-02-09 12:40:00,121.11,121.16,120.48,120.52,25375.0,114.5783,114.6256,113.9823,114.0201,25375.0
2023-02-09 12:50:00,120.49,120.66,120.35,120.43,23010.0,113.9918,114.1526,113.8593,113.935,23010.0
2023-02-09 13:00:00,120.43,120.63,120.41,120.63,14544.0,113.935,114.1242,113.9161,114.1242,14544.0
2023-02-09 13:10:00,120.61,120.66,120.36,120.53,13811.0,114.1053,114.1526,113.8688,114.0296,13811.0
2023-02-09 13:20:00,120.57,120.78,120.47,120.65,35034.0,114.0674,114.2661,113.9728,114.1431,35034.0
2023-02-09 13:30:00,120.68,121.16,120.64,121.0,25988.0,114.1715,114.6256,114.1337,114.4742,25988.0
2023-02-09 13:40:00,120.98,121.16,120.82,121.16,23857.0,114.4553,114.6256,114.304,114.6256,23857.0
2023-02-09 13:50:00,121.16,121.44,121.12,121.41,26133.0,114.6256,114.8905,114.5878,114.8621,26133.0
2023-02-09 14:00:00,121.41,121.61,121.04,121.18,22912.0,114.8621,115.0513,114.5121,114.6445,22912.0
2023-02-09 14:10:00,121.22,121.22,120.77,120.97,46423.0,114.6824,114.6824,114.2566,114.4459,46423.0
2023-02-09 14:20:00,120.95,120.99,120.81,120.94,24919.0,114.4269,114.4648,114.2945,114.4175,24919.0
2023-02-09 14:30:00,120.99,121.16,120.79,120.79,37251.0,114.4648,114.6256,114.2756,114.2756,37251.0
2023-02-09 14:40:00,120.83,121.04,120.72,120.72,26575.0,114.3134,114.5121,114.2093,114.2093,26575.0
2023-02-09 14:50:00,120.74,120.94,120.64,120.83,26958.0,114.2283,114.4175,114.1337,114.3134,26958.0
2023-02-09 15:00:00,120.83,120.97,120.74,120.92,30464.0,114.3134,114.4459,114.2283,114.3986,30464.0
2023-02-09 15:10:00,120.92,120.99,120.62,120.78,39376.0,114.3986,114.4648,114.1147,114.2661,39376.0
2023-02-09 15:20:00,120.79,120.94,120.66,120.7,51188.0,114.2756,114.4175,114.1526,114.1904,51188.0
2023-02-09 15:30:00,120.71,120.82,120.53,120.65,58842.0,114.1999,114.304,114.0296,114.1431,58842.0
2023-02-09 15:40:00,120.65,120.98,120.62,120.71,63531.0,114.1431,114.4553,114.1147,114.1999,63531.0
2023-02-09 15:50:00,120.72,121.02,120.53,120.79,169402.0,114.2093,114.4932,114.0296,114.2756,169402.0
2023-02-10 09:30:00,122.58,124.23,122.58,124.07,106457.0,115.969,117.53,115.969,117.3787,106457.0
2023-02-10 09:40:00,124.05,124.2,123.16,123.3,45940.0,117.3598,117.5017,116.5178,116.6502,45940.0
2023-02-10 09:50:00,123.36,123.74,123.25,123.69,48319.0,116.707,117.0665,116.6029,117.0192,48319.0
2023-02-10 10:00:00,123.72,123.91,123.3,123.71,94789.0,117.0476,117.2273,116.6502,117.0381,94789.0
2023-02-10 10:10:00,123.75,123.91,123.3,123.82,86609.0,117.0759,117.2273,116.6502,117.1422,86609.0
2023-02-10 10:20:00,123.83,124.23,123.64,124.07,81227.0,117.1516,117.53,116.9719,117.3787,81227.0
2023-02-10 10:30:00,124.07,124.15,123.78,124.07,49845.0,117.3787,117.4544,117.1043,117.3787,49845.0
2023-02-10 10:40:00,124.11,124.37,123.94,124.14,53724.0,117.4165,117.6625,117.2557,117.4449,53724.0
2023-02-10 10:50:00,124.19,124.32,123.67,124.32,35372.0,117.4922,117.6152,117.0002,117.6152,35372.0
2023-02-10 11:00:00,124.31,124.87,124.19,124.86,30866.0,117.6057,118.1355,117.4922,118.1261,30866.0
2023-02-10 11:10:00,124.86,125.35,124.86,125.35,51651.0,118.1261,118.5896,118.1261,118.5896,51651.0
2023-02-10 11:20:00,125.29,125.29,124.74,124.9,24326.0,118.5329,118.5329,118.0125,118.1639,24326.0
2023-02-10 11:30:00,124.88,124.97,124.67,124.72,18339.0,118.145,118.2301,117.9463,117.9936,18339.0
2023-02-10 11:40:00,124.77,125.38,124.69,125.34,51066.0,118.0409,118.618,117.9652,118.5802,51066.0
2023-02-10 11:50:00,125.34,125.92,125.3,125.91,89523.0,118.5802,119.1289,118.5423,119.1194,89523.0
2023-02-10 12:00:00,125.89,125.93,125.5,125.89,51788.0,119.1005,119.1384,118.7316,119.1005,51788.0
2023-02-10 12:10:00,125.92,125.92,125.32,125.53,60181.0,119.1289,119.1289,118.5613,118.7599,60181.0
2023-02-10 12:20:00,125.55,125.62,125.35,125.51,14595.0,118.7789,118.8451,118.5896,118.741,14595.0
2023-02-10 12:30:00,125.5,125.71,125.42,125.59,22933.0,118.7316,118.9302,118.6559,118.8167,22933.0
2023-02-10 12:40:00,125.62,125.86,125.54,125.78,21528.0,118.8451,119.0721,118.7694,118.9965,21528.0
2023-02-10 12:50:00,125.78,126.07,125.75,126.07,27712.0,118.9965,119.2708,118.9681,119.2708,27712.0
2023-02-10 13:00:00,126.09,126.32,126.07,126.26,23435.0,119.2897,119.5073,119.2708,119.4506,23435.0
2023-02-10 13:10:00,126.23,126.64,126.21,126.63,31864.0,119.4222,119.8101,119.4033,119.8006,31864.0
2023-02-10 13:20:00,126.63,126.64,126.43,126.49,23594.0,119.8006,119.8101,119.6114,119.6682,23594.0
2023-02-10 13:30:00,126.5,126.56,126.02,126.08,24101.0,119.6776,119.7344,119.2235,119.2803,24101.0
2023-02-10 13:40:00,126.08,126.31,126.03,126.3,18841.0,119.2803,119.4979,119.233,119.4884,18841.0
2023-02-10 13:50:00,126.34,126.43,126.26,126.31,25269.0,119.5262,119.6114,119.4506,119.4979,25269.0
2023-02-10 14:00:00,126.32,126.52,126.14,126.46,28809.0,119.5073,119.6965,119.337,119.6398,28809.0
2023-02-10 14:10:00,126.48,126.57,126.38,126.5,37679.0,119.6587,119.7438,119.5641,119.6776,37679.0
2023-02-10 14:20:00,126.51,126.53,126.18,126.31,30098.0,119.6871,119.706,119.3749,119.4979,30098.0
2023-02-10 14:30:00,126.3,126.54,126.26,126.36,32299.0,119.4884,119.7155,119.4506,119.5452,32299.0
2023-02-10 14:40:00,126.37,126.56,126.32,126.43,38044.0,119.5546,119.7344,119.5073,119.6114,38044.0
2023-02-10 14:50:00,126.44,126.62,126.42,126.57,41233.0,119.6209,119.7911,119.6019,119.7438,41233.0
2023-02-10 15:00:00,126.58,126.7,126.44,126.7,57183.0,119.7533,119.8668,119.6209,119.8668,57183.0
2023-02-10 15:10:00,126.72,126.9,126.12,126.17,74199.0,119.8858,120.056,119.3181,119.3654,74199.0
2023-02-10 15:20:00,126.15,126.6,126.07,126.58,61066.0,119.3465,119.7722,119.2708,119.7533,61066.0
2023-02-10 15:30:00,126.58,127.04,126.47,127.03,111187.0,119.7533,120.1885,119.6492,120.179,111187.0
2023-02-10 15:40:00,127.04,127.08,126.6,126.71,76045.0,120.1885,120.2263,119.7722,119.8763,76045.0
2023-02-10 15:50:00,126.73,127.02,126.68,126.79,194586.0,119.8952,120.1696,119.8479,119.952,194586.0
2023-02-13 09:30:00,126.12,126.5,125.4,125.96,94216.0,119.3181,119.6776,118.6369,119.1667,94216.0
2023-02-13 09:40:00,125.97,126.1,125.14,125.42,53171.0,119.1762,119.2992,118.391,118.6559,53171.0
2023-02-13 09:50:00,125.58,125.93,125.3,125.92,26313.0,118.8072,119.1384,118.5423,119.1289,26313.0
2023-02-13 10:00:00,125.93,126.29,125.92,126.09,21585.0,119.1384,119.4789,119.1289,119.2897,21585.0
2023-02-13 10:10:00,126.02,126.21,125.73,125.74,35403.0,119.2235,119.4033,118.9491,118.9586,35403.0
2023-02-13 10:20:00,125.72,125.84,125.48,125.83,25219.0,118.9397,119.0532,118.7126,119.0438,25219.0
2023-02-13 10:30:00,125.79,126.0,125.67,125.95,25673.0,119.0059,119.2046,118.8924,119.1573,25673.0
2023-02-13 10:40:00,125.94,126.13,125.52,125.62,41966.0,119.1478,119.3276,118.7505,118.8451,41966.0
2023-02-13 10:50:00,125.6,125.73,125.31,125.36,45043.0,118.8262,118.9491,118.5518,118.5991,45043.0
2023-02-13 11:00:00,125.35,125.62,125.29,125.54,34688.0,118.5896,118.8451,118.5329,118.7694,34688.0
2023-02-13 11:10:00,125.54,125.71,125.38,125.42,32470.0,118.7694,118.9302,118.618,118.6559,32470.0
2023-02-13 11:20:00,125.4,125.49,125.26,125.48,36894.0,118.6369,118.7221,118.5045,118.7126,36894.0
2023-02-13 11:30:00,125.49,125.68,125.35,125.51,32309.0,118.7221,118.9018,118.5896,118.741,32309.0
2023-02-13 11:40:00,125.55,125.89,125.53,125.77,30381.0,118.7789,119.1005,118.7599,118.987,30381.0
2023-02-13 11:50:00,125.78,126.01,125.7,125.94,29936.0,118.9965,119.214,118.9208,119.1478,29936.0
2023-02-13 12:00:00,125.92,126.14,125.92,125.92,25395.0,119.1289,119.337,119.1289,119.1289,25395.0
2023-02-13 12:10:00,125.86,126.01,125.75,125.95,19424.0,119.0721,119.214,118.9681,119.1573,19424.0
2023-02-13 12:20:00,125.97,126.04,125.85,126.04,24040.0,119.1762,119.2424,119.0627,119.2424,24040.0
2023-02-13 12:30:00,126.04,126.42,125.97,126.4,32786.0,119.2424,119.6019,119.1762,119.583,32786.0
2023-02-13 12:40:00,126.38,126.38,126.17,126.19,31703.0,119.5641,119.5641,119.3654,119.3843,31703.0
2023-02-13 12:50:00,126.21,126.51,126.21,126.35,19652.0,119.4033,119.6871,119.4033,119.5357,19652.0
2023-02-13 13:00:00,126.35,126.62,126.28,126.53,22497.0,119.5357,119.7911,119.4695,119.706,22497.0
2023-02-13 13:10:00,126.58,126.97,126.57,126.97,45622.0,119.7533,120.1223,119.7438,120.1223,45622.0
2023-02-13 13:20:00,126.97,127.05,126.77,126.91,37465.0,120.1223,120.198,119.9331,120.0655,37465.0
2023-02-13 13:30:00,126.91,127.25,126.91,127.16,34900.0,120.0655,120.3872,120.0655,120.302,34900.0
2023-02-13 13:40:00,127.19,127.25,127.05,127.21,32322.0,120.3304,120.3872,120.198,120.3493,32322.0
2023-02-13 13:50:00,127.21,127.37,127.13,127.33,37037.0,120.3493,120.5007,120.2736,120.4629,37037.0
2023-02-13 14:00:00,127.31,127.46,127.25,127.37,34895.0,120.4439,120.5858,120.3872,120.5007,34895.0
2023-02-13 14:10:00,127.39,127.61,127.37,127.57,43702.0,120.5196,120.7278,120.5007,120.6899,43702.0
2023-02-13 14:20:00,127.56,127.62,127.3,127.35,43322.0,120.6805,120.7372,120.4345,120.4818,43322.0
2023-02-13 14:30:00,127.34,127.56,127.34,127.43,56256.0,120.4723,120.6805,120.4723,120.5575,56256.0
2023-02-13 14:40:00,127.43,127.5,127.28,127.44,40378.0,120.5575,120.6237,120.4156,120.5669,40378.0
2023-02-13 14:50:00,127.47,127.69,127.41,127.62,46708.0,120.5953,120.8034,120.5385,120.7372,46708.0
2023-02-13 15:00:00,127.59,127.63,127.02,127.11,55871.0,120.7088,120.7467,120.1696,120.2547,55871.0
2023-02-13 15:10:00,127.12,127.12,126.5,126.99,50369.0,120.2642,120.2642,119.6776,120.1412,50369.0
2023-02-13 15:20:00,126.98,127.19,126.87,127.18,85097.0,120.1317,120.3304,120.0277,120.3209,85097.0
2023-02-13 15:30:00,127.22,127.68,127.18,127.68,83454.0,120.3588,120.794,120.3209,120.794,83454.0
2023-02-13 15:40:00,127.69,127.78,127.3,127.32,97387.0,120.8034,120.8886,120.4345,120.4534,97387.0
2023-02-13 15:50:00,127.37,127.86,127.19,127.78,391640.0,120.5007,120.9643,120.3304,120.8886,391640.0
2023-02-14 09:30:00,126.87,127.25,126.55,126.96,68816.0,120.0277,120.3872,119.7249,120.1128,68816.0
2023-02-14 09:40:00,126.96,127.5,126.62,127.3,43232.0,120.1128,120.6237,119.7911,120.4345,43232.0
2023-02-14 09:50:00,127.31,127.78,127.16,127.53,31513.0,120.4439,120.8886,120.302,120.6521,31513.0
2023-02-14 10:00:00,127.6,127.87,127.32,127.72,45430.0,120.7183,120.9737,120.4534,120.8318,45430.0
2023-02-14 10:10:00,127.68,127.76,127.31,127.32,61690.0,120.794,120.8697,120.4439,120.4534,61690.0
2023-02-14 10:20:00,127.39,128.32,127.33,128.25,45844.0,120.5196,121.3995,120.4629,121.3332,45844.0
2023-02-14 10:30:00,128.3,128.37,127.5,127.52,36494.0,121.3805,121.4468,120.6237,120.6426,36494.0
2023-02-14 10:40:00,127.34,127.73,127.25,127.63,46864.0,120.4723,120.8413,120.3872,120.7467,46864.0
2023-02-14 10:50:00,127.65,127.79,127.45,127.63,41169.0,120.7656,120.898,120.5764,120.7467,41169.0
2023-02-14 11:00:00,127.59,127.8,127.29,127.38,22626.0,120.7088,120.9075,120.425,120.5102,22626.0
2023-02-14 11:10:00,127.41,127.5,127.16,127.35,38018.0,120.5385,120.6237,120.302,120.4818,38018.0
2023-02-14 11:20:00,127.31,127.75,127.3,127.4,42818.0,120.4439,120.8602,120.4345,120.5291,42818.0
2023-02-14 11:30:00,127.4,127.45,126.79,127.05,43348.0,120.5291,120.5764,119.952,120.198,43348.0
2023-02-14 11:40:00,127.03,127.2,126.95,127.13,32453.0,120.179,120.3399,120.1034,120.2736,32453.0
2023-02-14 11:50:00,127.15,127.22,126.9,127.19,24934.0,120.2926,120.3588,120.056,120.3304,24934.0
2023-02-14 12:00:00,127.22,127.68,127.18,127.66,23022.0,120.3588,120.794,120.3209,120.7751,23022.0
2023-02-14 12:10:00,127.71,128.04,127.71,127.99,33068.0,120.8224,121.1346,120.8224,121.0873,33068.0
2023-02-14 12:20:00,127.97,128.14,127.93,128.02,21748.0,121.0683,121.2292,121.0305,121.1156,21748.0
2023-02-14 12:30:00,127.96,128.08,127.78,127.79,18367.0,121.0589,121.1724,120.8886,120.898,18367.0
2023-02-14 12:40:00,127.8,127.98,127.77,127.97,21671.0,120.9075,121.0778,120.8791,121.0683,21671.0
2023-02-14 12:50:00,127.95,128.32,127.9,128.27,35795.0,121.0494,121.3995,121.0021,121.3522,35795.0
2023-02-14 13:00:00,128.29,128.66,128.19,128.49,57632.0,121.3711,121.7211,121.2765,121.5603,57632.0
2023-02-14 13:10:00,128.48,128.86,128.42,128.83,39982.0,121.5508,121.9103,121.4941,121.882,39982.0
2023-02-14 13:20:00,128.85,129.08,128.74,129.0,57016.0,121.9009,122.1185,121.7968,122.0428,57016.0
2023-02-14 13:30:00,129.01,129.03,128.61,128.72,40201.0,122.0523,122.0712,121.6738,121.7779,40201.0
2023-02-14 13:40:00,128.74,128.86,128.69,128.81,58047.0,121.7968,121.9103,121.7495,121.863,58047.0
2023-02-14 13:50:00,128.84,129.22,128.8,129.12,38495.0,121.8914,122.2509,121.8536,122.1563,38495.0
2023-02-14 14:00:00,129.14,129.21,128.61,128.71,37937.0,122.1752,122.2415,121.6738,121.7684,37937.0
2023-02-14 14:10:00,128.72,129.17,128.71,129.09,39905.0,121.7779,122.2036,121.7684,122.1279,39905.0
2023-02-14 14:20:00,129.1,129.2,128.77,128.88,32349.0,122.1374,122.232,121.8252,121.9293,32349.0
2023-02-14 14:30:00,128.89,128.95,128.67,128.84,51655.0,121.9387,121.9955,121.7306,121.8914,51655.0
2023-02-14 14:40:00,128.84,128.96,128.69,128.69,26683.0,121.8914,122.0049,121.7495,121.7495,26683.0
2023-02-14 14:50:00,128.65,128.67,128.38,128.38,27981.0,121.7117,121.7306,121.4562,121.4562,27981.0
2023-02-14 15:00:00,128.4,128.69,128.33,128.38,81867.0,121.4751,121.7495,121.4089,121.4562,81867.0
2023-02-14 15:10:00,128.36,128.58,128.13,128.58,45470.0,121.4373,121.6454,121.2197,121.6454,45470.0
2023-02-14 15:20:00,128.59,128.88,128.51,128.67,97578.0,121.6549,121.9293,121.5792,121.7306,97578.0
2023-02-14 15:30:00,128.67,129.28,128.56,129.24,114032.0,121.7306,122.3077,121.6265,122.2698,114032.0
2023-02-14 15:40:00,129.24,129.36,128.96,129.26,129306.0,122.2698,122.3834,122.0049,122.2888,129306.0
2023-02-14 15:50:00,129.24,129.24,128.62,128.65,269309.0,122.2698,122.2698,121.6833,121.7117,269309.0
2023-02-15 09:30:00,126.44,126.47,125.68,125.89,82671.0,120.3267,120.3552,119.6034,119.8033,82671.0
2023-02-15 09:40:00,125.97,126.93,125.93,126.83,49194.0,119.8794,120.793,119.8413,120.6978,49194.0
2023-02-15 09:50:00,126.82,126.92,126.34,126.56,42548.0,120.6883,120.7835,120.2315,120.4409,42548.0
2023-02-15 10:00:00,126.47,127.29,126.45,126.73,27486.0,120.3552,121.1356,120.3362,120.6026,27486.0
2023-02-15 10:10:00,126.71,127.08,126.59,126.98,42424.0,120.5836,120.9357,120.4694,120.8406,42424.0
2023-02-15 10:20:00,126.97,127.2,126.9,126.97,32009.0,120.831,121.0499,120.7644,120.831,32009.0
2023-02-15 10:30:00,126.93,127.42,126.58,126.94,73490.0,120.793,121.2593,120.4599,120.8025,73490.0
2023-02-15 10:40:00,126.96,127.39,126.94,127.11,45785.0,120.8215,121.2307,120.8025,120.9643,45785.0
2023-02-15 10:50:00,127.1,127.42,126.95,127.14,45558.0,120.9548,121.2593,120.812,120.9928,45558.0
2023-02-15 11:00:00,127.06,127.17,126.82,127.12,47807.0,120.9167,121.0214,120.6883,120.9738,47807.0
2023-02-15 11:10:00,127.15,127.17,126.75,126.75,26347.0,121.0023,121.0214,120.6217,120.6217,26347.0
2023-02-15 11:20:00,126.76,126.79,126.41,126.54,81747.0,120.6312,120.6597,120.2981,120.4218,81747.0
2023-02-15 11:30:00,126.52,126.61,126.16,126.44,46825.0,120.4028,120.4884,120.0602,120.3267,46825.0
2023-02-15 11:40:00,126.41,126.56,126.21,126.46,28018.0,120.2981,120.4409,120.1078,120.3457,28018.0
2023-02-15 11:50:00,126.44,126.67,126.39,126.39,39742.0,120.3267,120.5455,120.2791,120.2791,39742.0
2023-02-15 12:00:00,126.37,126.62,126.25,126.31,22392.0,120.2601,120.498,120.1459,120.203,22392.0
2023-02-15 12:10:00,126.32,126.38,125.88,125.99,22532.0,120.2125,120.2696,119.7937,119.8984,22532.0
2023-02-15 12:20:00,125.99,125.99,125.27,125.29,27879.0,119.8984,119.8984,119.2132,119.2323,27879.0
2023-02-15 12:30:00,125.35,125.81,125.34,125.74,36402.0,119.2894,119.7271,119.2799,119.6605,36402.0
2023-02-15 12:40:00,125.74,126.14,125.74,126.14,28957.0,119.6605,120.0412,119.6605,120.0412,28957.0
2023-02-15 12:50:00,126.1,126.34,126.07,126.25,25890.0,120.0031,120.2315,119.9746,120.1459,25890.0
2023-02-15 13:00:00,126.27,126.39,126.09,126.38,38481.0,120.1649,120.2791,119.9936,120.2696,38481.0
2023-02-15 13:10:00,126.38,126.46,126.29,126.33,33082.0,120.2696,120.3457,120.1839,120.222,33082.0
2023-02-15 13:20:00,126.27,126.59,126.25,126.55,22712.0,120.1649,120.4694,120.1459,120.4313,22712.0
2023-02-15 13:30:00,126.57,126.7,126.44,126.62,24700.0,120.4504,120.5741,120.3267,120.498,24700.0
2023-02-15 13:40:00,126.59,126.97,126.53,126.81,41987.0,120.4694,120.831,120.4123,120.6788,41987.0
2023-02-15 13:50:00,126.82,126.98,126.61,126.89,46582.0,120.6883,120.8406,120.4884,120.7549,46582.0
2023-02-15 14:00:00,126.91,127.02,126.79,126.94,41220.0,120.7739,120.8786,120.6597,120.8025,41220.0
2023-02-15 14:10:00,126.95,126.99,126.76,126.78,40189.0,120.812,120.8501,120.6312,120.6502,40189.0
2023-02-15 14:20:00,126.79,126.88,126.69,126.87,43788.0,120.6597,120.7454,120.5646,120.7359,43788.0
2023-02-15 14:30:00,126.88,127.12,126.88,126.99,53388.0,120.7454,120.9738,120.7454,120.8501,53388.0
2023-02-15 14:40:00,126.96,127.23,126.94,127.1,93289.0,120.8215,121.0785,120.8025,120.9548,93289.0
2023-02-15 14:50:00,127.1,127.16,126.92,127.12,49524.0,120.9548,121.0119,120.7835,120.9738,49524.0
2023-02-15 15:00:00,127.12,127.32,127.12,127.19,59188.0,120.9738,121.1641,120.9738,121.0404,59188.0
2023-02-15 15:10:00,127.15,127.4,127.11,127.21,61625.0,121.0023,121.2403,120.9643,121.0594,61625.0
2023-02-15 15:20:00,127.2,127.3,127.03,127.19,58583.0,121.0499,121.1451,120.8881,121.0404,58583.0
2023-02-15 15:30:00,127.18,127.32,127.1,127.19,66533.0,121.0309,121.1641,120.9548,121.0404,66533.0
2023-02-15 15:40:00,127.2,127.21,127.01,127.08,66589.0,121.0499,121.0594,120.8691,120.9357,66589.0
2023-02-15 15:50:00,127.08,127.23,126.9,127.11,207269.0,120.9357,121.0785,120.7644,120.9643,207269.0
2023-02-16 09:30:00,126.6,127.53,126.41,127.48,66144.0,120.4789,121.364,120.2981,121.3164,66144.0
2023-02-16 09:40:00,127.53,128.07,127.4,127.94,47194.0,121.364,121.8779,121.2403,121.7541,47194.0
2023-02-16 09:50:00,127.97,128.0,127.07,127.08,30748.0,121.7827,121.8112,120.9262,120.9357,30748.0
2023-02-16 10:00:00,127.05,127.46,126.38,126.64,42802.0,120.9072,121.2974,120.2696,120.517,42802.0
2023-02-16 10:10:00,126.6,127.19,126.51,126.87,49976.0,120.4789,121.0404,120.3933,120.7359,49976.0
2023-02-16 10:20:00,126.9,127.33,126.79,126.85,42963.0,120.7644,121.1736,120.6597,120.7168,42963.0
2023-02-16 10:30:00,126.89,127.65,126.79,127.59,37966.0,120.7549,121.4782,120.6597,121.4211,37966.0
2023-02-16 10:40:00,127.54,127.69,127.25,127.69,31824.0,121.3735,121.5162,121.0975,121.5162,31824.0
2023-02-16 10:50:00,127.7,127.86,127.63,127.8,48105.0,121.5257,121.678,121.4591,121.6209,48105.0
2023-02-16 11:00:00,127.78,127.84,127.4,127.71,36709.0,121.6019,121.659,121.2403,121.5353,36709.0
2023-02-16 11:10:00,127.68,128.01,127.59,128.01,35125.0,121.5067,121.8208,121.4211,121.8208,35125.0
2023-02-16 11:20:00,128.0,128.28,127.95,128.25,33040.0,121.8112,122.0777,121.7637,122.0492,33040.0
2023-02-16 11:30:00,128.25,128.26,127.88,127.95,18918.0,122.0492,122.0587,121.697,121.7637,18918.0
2023-02-16 11:40:00,127.95,128.33,127.95,128.24,15855.0,121.7637,122.1253,121.7637,122.0396,15855.0
2023-02-16 11:50:00,128.26,128.58,128.24,128.41,30259.0,122.0587,122.3632,122.0396,122.2014,30259.0
2023-02-16 12:00:00,128.41,128.6,128.33,128.5,27475.0,122.2014,122.3822,122.1253,122.2871,27475.0
2023-02-16 12:10:00,128.5,128.62,128.41,128.42,32060.0,122.2871,122.4013,122.2014,122.2109,32060.0
2023-02-16 12:20:00,128.35,128.43,128.04,128.11,38513.0,122.1443,122.2205,121.8493,121.9159,38513.0
2023-02-16 12:30:00,128.14,128.19,127.79,127.8,23730.0,121.9445,121.9921,121.6114,121.6209,23730.0
2023-02-16 12:40:00,127.77,127.79,127.31,127.39,28847.0,121.5924,121.6114,121.1546,121.2307,28847.0
2023-02-16 12:50:00,127.41,127.53,127.35,127.45,38176.0,121.2498,121.364,121.1927,121.2878,38176.0
2023-02-16 13:00:00,127.47,127.53,127.27,127.43,35863.0,121.3069,121.364,121.1165,121.2688,35863.0
2023-02-16 13:10:00,127.46,127.47,127.1,127.46,15427.0,121.2974,121.3069,120.9548,121.2974,15427.0
2023-02-16 13:20:00,127.43,127.43,126.96,127.13,44928.0,121.2688,121.2688,120.8215,120.9833,44928.0
2023-02-16 13:30:00,127.13,127.27,126.99,127.05,42000.0,120.9833,121.1165,120.8501,120.9072,42000.0
2023-02-16 13:40:00,127.06,127.51,126.92,127.35,79382.0,120.9167,121.3449,120.7835,121.1927,79382.0
2023-02-16 13:50:00,127.35,127.59,127.26,127.59,28224.0,121.1927,121.4211,121.107,121.4211,28224.0
2023-02-16 14:00:00,127.58,128.0,127.57,127.87,34435.0,121.4115,121.8112,121.402,121.6875,34435.0
2023-02-16 14:10:00,127.87,127.93,127.71,127.73,27776.0,121.6875,121.7446,121.5353,121.5543,27776.0
2023-02-16 14:20:00,127.74,128.19,127.71,128.12,39619.0,121.5638,121.9921,121.5353,121.9254,39619.0
2023-02-16 14:30:00,128.12,128.29,128.07,128.2,47975.0,121.9254,122.0872,121.8779,122.0016,47975.0
2023-02-16 14:40:00,128.22,128.23,127.82,127.83,37709.0,122.0206,122.0301,121.6399,121.6495,37709.0
2023-02-16 14:50:00,127.83,127.92,127.72,127.73,19483.0,121.6495,121.7351,121.5448,121.5543,19483.0
2023-02-16 15:00:00,127.74,127.78,127.46,127.51,62385.0,121.5638,121.6019,121.2974,121.3449,62385.0
2023-02-16 15:10:00,127.55,127.56,126.91,126.97,40239.0,121.383,121.3925,120.7739,120.831,40239.0
2023-02-16 15:20:00,126.98,127.12,126.75,126.79,61633.0,120.8406,120.9738,120.6217,120.6597,61633.0
2023-02-16 15:30:00,126.79,126.79,126.49,126.65,82654.0,120.6597,120.6597,120.3742,120.5265,82654.0
2023-02-16 15:40:00,126.64,126.77,126.34,126.44,77071.0,120.517,120.6407,120.2315,120.3267,77071.0
2023-02-16 15:50:00,126.46,126.54,126.19,126.51,175890.0,120.3457,120.4218,120.0888,120.3933,175890.0
2023-02-17 09:30:00,124.72,125.0,122.78,122.88,149976.0,118.6898,118.9563,116.8436,116.9388,149976.0
2023-02-17 09:40:00,122.91,123.29,122.53,122.95,42656.0,116.9673,117.329,116.6057,117.0054,42656.0
2023-02-17 09:50:00,122.87,122.88,122.17,122.66,100183.0,116.9293,116.9388,116.2631,116.7294,100183.0
2023-02-17 10:00:00,122.74,122.88,122.35,122.76,56180.0,116.8056,116.9388,116.4344,116.8246,56180.0
2023-02-17 10:10:00,122.73,123.62,122.7,123.5,39034.0,116.796,117.643,116.7675,117.5288,39034.0
2023-02-17 10:20:00,123.47,123.87,123.32,123.63,39960.0,117.5003,117.8809,117.3575,117.6525,39960.0
2023-02-17 10:30:00,123.65,124.21,123.59,124.1,44183.0,117.6716,118.2045,117.6145,118.0998,44183.0
2023-02-17 10:40:00,124.14,124.14,123.1,123.34,49371.0,118.1379,118.1379,117.1482,117.3766,49371.0
2023-02-17 10:50:00,123.32,123.54,123.14,123.49,27190.0,117.3575,117.5669,117.1862,117.5193,27190.0
2023-02-17 11:00:00,123.51,123.95,123.5,123.78,41210.0,117.5383,117.9571,117.5288,117.7953,41210.0
2023-02-17 11:10:00,123.81,123.96,123.38,123.45,40982.0,117.8238,117.9666,117.4146,117.4812,40982.0
2023-02-17 11:20:00,123.41,123.42,123.1,123.2,33265.0,117.4432,117.4527,117.1482,117.2433,33265.0
2023-02-17 11:30:00,123.19,123.69,123.19,123.62,46121.0,117.2338,117.7096,117.2338,117.643,46121.0
2023-02-17 11:40:00,123.62,123.79,123.45,123.47,30377.0,117.643,117.8048,117.4812,117.5003,30377.0
2023-02-17 11:50:00,123.46,123.49,122.69,122.7,33863.0,117.4907,117.5193,116.758,116.7675,33863.0
2023-02-17 12:00:00,122.66,122.92,122.5,122.55,26368.0,116.7294,116.9769,116.5772,116.6247,26368.0
2023-02-17 12:10:00,122.56,122.67,122.4,122.46,25637.0,116.6343,116.7389,116.482,116.5391,25637.0
2023-02-17 12:20:00,122.47,122.93,122.47,122.71,54583.0,116.5486,116.9864,116.5486,116.777,54583.0
2023-02-17 12:30:00,122.7,122.74,122.44,122.54,47734.0,116.7675,116.8056,116.5201,116.6152,47734.0
2023-02-17 12:40:00,122.52,122.55,122.12,122.19,48397.0,116.5962,116.6247,116.2155,116.2822,48397.0
2023-02-17 12:50:00,122.23,122.29,121.67,121.96,47569.0,116.3202,116.3773,115.7873,116.0633,47569.0
2023-02-17 13:00:00,121.94,122.06,121.7,122.02,32187.0,116.0442,116.1584,115.8158,116.1204,32187.0
2023-02-17 13:10:00,122.05,122.25,122.05,122.21,31478.0,116.1489,116.3393,116.1489,116.3012,31478.0
2023-02-17 13:20:00,122.24,122.37,121.95,122.11,35218.0,116.3297,116.4535,116.0538,116.206,35218.0
2023-02-17 13:30:00,122.12,122.12,121.6,121.67,49924.0,116.2155,116.2155,115.7207,115.7873,49924.0
2023-02-17 13:40:00,121.69,121.9,121.55,121.84,28718.0,115.8063,116.0062,115.6731,115.9491,28718.0
2023-02-17 13:50:00,121.82,122.08,121.78,121.89,26655.0,115.93,116.1775,115.892,115.9967,26655.0
2023-02-17 14:00:00,121.9,122.05,121.77,121.98,24984.0,116.0062,116.1489,115.8825,116.0823,24984.0
2023-02-17 14:10:00,121.97,122.01,121.74,121.97,27186.0,116.0728,116.1109,115.8539,116.0728,27186.0
2023-02-17 14:20:00,122.01,122.29,121.91,122.22,49763.0,116.1109,116.3773,116.0157,116.3107,49763.0
2023-02-17 14:30:00,122.22,122.85,122.19,122.84,62830.0,116.3107,116.9102,116.2822,116.9007,62830.0
2023-02-17 14:40:00,122.81,122.91,122.44,122.57,47035.0,116.8722,116.9673,116.5201,116.6438,47035.0
2023-02-17 14:50:00,122.6,123.03,122.55,122.95,52112.0,116.6723,117.0815,116.6247,117.0054,52112.0
2023-02-17 15:00:00,122.98,123.05,122.71,122.94,53122.0,117.034,117.1006,116.777,116.9959,53122.0
2023-02-17 15:10:00,122.96,122.96,122.54,122.71,41461.0,117.0149,117.0149,116.6152,116.777,41461.0
2023-02-17 15:20:00,122.67,122.67,122.24,122.27,46247.0,116.7389,116.7389,116.3297,116.3583,46247.0
2023-02-17 15:30:00,122.28,122.59,122.13,122.39,68462.0,116.3678,116.6628,116.2251,116.4725,68462.0
2023-02-17 15:40:00,122.38,122.4,121.93,122.06,79336.0,116.463,116.482,116.0347,116.1584,79336.0
2023-02-17 15:50:00,122.09,122.53,122.0,122.5,245349.0,116.187,116.6057,116.1013,116.5772,245349.0
2023-02-21 09:30:00,121.67,123.96,121.67,123.81,106246.0,115.7873,117.9666,115.7873,117.8238,106246.0
2023-02-21 09:40:00,123.88,124.28,123.29,123.32,56174.0,117.8904,118.2711,117.329,117.3575,56174.0
2023-02-21 09:50:00,123.27,123.88,123.21,123.75,106384.0,117.3099,117.8904,117.2528,117.7667,106384.0
2023-02-21 10:00:00,123.72,124.71,123.66,124.33,55805.0,117.7382,118.6803,117.6811,118.3187,55805.0
2023-02-21 10:10:00,124.32,124.32,123.68,123.68,50082.0,118.3092,118.3092,117.7001,117.7001,50082.0
2023-02-21 10:20:00,123.62,123.76,123.3,123.55,47539.0,117.643,117.7762,117.3385,117.5764,47539.0
2023-02-21 10:30:00,123.51,124.32,123.49,123.95,33246.0,117.5383,118.3092,117.5193,117.9571,33246.0
2023-02-21 10:40:00,124.02,124.02,123.13,123.34,50029.0,118.0237,118.0237,117.1767,117.3766,50029.0
2023-02-21 10:50:00,123.32,123.85,123.31,123.65,44945.0,117.3575,117.8619,117.348,117.6716,44945.0
2023-02-21 11:00:00,123.68,123.87,123.61,123.8,27744.0,117.7001,117.8809,117.6335,117.8143,27744.0
2023-02-21 11:10:00,123.78,124.04,123.74,123.83,26554.0,117.7953,118.0427,117.7572,117.8429,26554.0
2023-02-21 11:20:00,123.84,124.05,123.7,123.92,28086.0,117.8524,118.0522,117.7191,117.9285,28086.0
2023-02-21 11:30:00,123.95,124.0,123.31,123.44,29663.0,117.9571,118.0046,117.348,117.4717,29663.0
2023-02-21 11:40:00,123.42,123.78,123.39,123.67,54080.0,117.4527,117.7953,117.4241,117.6906,54080.0
2023-02-21 11:50:00,123.67,123.67,123.19,123.2,29329.0,117.6906,117.6906,117.2338,117.2433,29329.0
2023-02-21 12:00:00,123.19,123.39,123.03,123.36,22478.0,117.2338,117.4241,117.0815,117.3956,22478.0
2023-02-21 12:10:00,123.35,123.6,123.33,123.43,31918.0,117.3861,117.624,117.367,117.4622,31918.0
2023-02-21 12:20:00,123.41,123.87,123.41,123.87,26889.0,117.4432,117.8809,117.4432,117.8809,26889.0
2023-02-21 12:30:00,123.89,123.89,123.64,123.87,22109.0,117.9,117.9,117.662,117.8809,22109.0
2023-02-21 12:40:00,123.88,124.04,123.77,123.83,24093.0,117.8904,118.0427,117.7858,117.8429,24093.0
2023-02-21 12:50:00,123.81,123.95,123.72,123.92,17516.0,117.8238,117.9571,117.7382,117.9285,17516.0
2023-02-21 13:00:00,123.89,124.0,123.65,123.67,32650.0,117.9,118.0046,117.6716,117.6906,32650.0
2023-02-21 13:10:00,123.66,123.68,123.52,123.54,21738.0,117.6811,117.7001,117.5478,117.5669,21738.0
2023-02-21 13:20:00,123.52,123.66,123.24,123.24,30367.0,117.5478,117.6811,117.2814,117.2814,30367.0
2023-02-21 13:30:00,123.24,123.25,123.09,123.2,35091.0,117.2814,117.2909,117.1386,117.2433,35091.0
2023-02-21 13:40:00,123.21,123.26,123.01,123.12,39961.0,117.2528,117.3004,117.0625,117.1672,39961.0
2023-02-21 13:50:00,123.09,123.15,123.01,123.05,28633.0,117.1386,117.1957,117.0625,117.1006,28633.0
2023-02-21 14:00:00,123.05,123.09,122.83,122.87,35940.0,117.1006,117.1386,116.8912,116.9293,35940.0
2023-02-21 14:10:00,122.86,122.93,122.57,122.65,31938.0,116.9198,116.9864,116.6438,116.7199,31938.0
2023-02-21 14:20:00,122.63,122.77,122.49,122.7,36760.0,116.7009,116.8341,116.5676,116.7675,36760.0
2023-02-21 14:30:00,122.71,123.06,122.64,123.06,37923.0,116.777,117.1101,116.7104,117.1101,37923.0
2023-02-21 14:40:00,123.06,123.2,122.99,123.2,29771.0,117.1101,117.2433,117.0435,117.2433,29771.0
2023-02-21 14:50:00,123.2,123.58,123.19,123.53,47543.0,117.2433,117.6049,117.2338,117.5574,47543.0
2023-02-21 15:00:00,123.55,123.96,123.54,123.94,48247.0,117.5764,117.9666,117.5669,117.9475,48247.0
2023-02-21 15:10:00,123.94,123.94,123.31,123.41,46556.0,117.9475,117.9475,117.348,117.4432,46556.0
2023-02-21 15:20:00,123.43,123.45,123.23,123.31,34396.0,117.4622,117.4812,117.2719,117.348,34396.0
2023-02-21 15:30:00,123.31,123.71,123.31,123.58,54279.0,117.348,117.7287,117.348,117.6049,54279.0
2023-02-21 15:40:00,123.6,123.71,123.32,123.36,70992.0,117.624,117.7287,117.3575,117.3956,70992.0
2023-02-21 15:50:00,123.36,123.41,122.94,123.05,221689.0,117.3956,117.4432,116.9959,117.1006,221689.0
2023-02-22 09:30:00,122.66,124.62,122.36,124.31,82210.0,116.7294,118.5947,116.4439,118.2997,82210.0
2023-02-22 09:40:00,124.32,124.42,123.81,124.22,36384.0,118.3092,118.4043,117.8238,118.214,36384.0
2023-02-22 09:50:00,124.22,124.85,123.75,123.8,41311.0,118.214,118.8135,117.7667,117.8143,41311.0
2023-02-22 10:00:00,123.85,124.44,123.8,123.9,91553.0,117.8619,118.4234,117.8143,117.9095,91553.0
2023-02-22 10:10:00,123.89,123.9,123.1,123.3,53461.0,117.9,117.9095,117.1482,117.3385,53461.0
2023-02-22 10:20:00,123.32,123.53,122.93,122.94,44505.0,117.3575,117.5574,116.9864,116.9959,44505.0
2023-02-22 10:30:00,122.95,122.95,122.36,122.54,45365.0,117.0054,117.0054,116.4439,116.6152,45365.0
2023-02-22 10:40:00,122.54,122.9,122.39,122.77,66955.0,116.6152,116.9578,116.4725,116.8341,66955.0
2023-02-22 10:50:00,122.74,123.66,122.74,123.56,33418.0,116.8056,117.6811,116.8056,117.5859,33418.0
2023-02-22 11:00:00,123.57,123.92,123.56,123.82,33493.0,117.5954,117.9285,117.5859,117.8333,33493.0
2023-02-22 11:10:00,123.8,123.99,123.58,123.79,60930.0,117.8143,117.9951,117.6049,117.8048,60930.0
2023-02-22 11:20:00,123.81,124.19,123.75,124.03,45507.0,117.8238,118.1855,117.7667,118.0332,45507.0
2023-02-22 11:30:00,123.94,123.94,123.52,123.6,30145.0,117.9475,117.9475,117.5478,117.624,30145.0
2023-02-22 11:40:00,123.61,123.87,123.44,123.74,31361.0,117.6335,117.8809,117.4717,117.7572,31361.0
2023-02-22 11:50:00,123.72,123.97,123.61,123.77,23838.0,117.7382,117.9761,117.6335,117.7858,23838.0
2023-02-22 12:00:00,123.78,124.15,123.69,124.08,26633.0,117.7953,118.1474,117.7096,118.0808,26633.0
2023-02-22 12:10:00,124.07,124.16,123.83,124.15,18628.0,118.0713,118.1569,117.8429,118.1474,18628.0
2023-02-22 12:20:00,124.17,124.42,124.15,124.33,25572.0,118.1664,118.4043,118.1474,118.3187,25572.0
2023-02-22 12:30:00,124.35,124.45,124.34,124.37,32388.0,118.3377,118.4329,118.3282,118.3568,32388.0
2023-02-22 12:40:00,124.37,124.61,124.31,124.48,27625.0,118.3568,118.5851,118.2997,118.4614,27625.0
2023-02-22 12:50:00,124.5,124.64,124.33,124.33,22717.0,118.4805,118.6137,118.3187,118.3187,22717.0
2023-02-22 13:00:00,124.34,124.47,124.26,124.39,23162.0,118.3282,118.4519,118.2521,118.3758,23162.0
2023-02-22 13:10:00,124.38,124.61,124.36,124.55,19002.0,118.3663,118.5851,118.3472,118.528,19002.0
2023-02-22 13:20:00,124.56,124.74,124.56,124.68,29922.0,118.5376,118.7089,118.5376,118.6518,29922.0
2023-02-22 13:30:00,124.69,124.69,124.48,124.57,24946.0,118.6613,118.6613,118.4614,118.5471,24946.0
2023-02-22 13:40:00,124.51,124.76,124.44,124.48,20703.0,118.49,118.7279,118.4234,118.4614,20703.0
2023-02-22 13:50:00,124.5,124.55,124.35,124.55,22213.0,118.4805,118.528,118.3377,118.528,22213.0
2023-02-22 14:00:00,124.48,124.92,124.28,124.73,45726.0,118.4614,118.8802,118.2711,118.6993,45726.0
2023-02-22 14:10:00,124.74,124.81,124.03,124.41,52591.0,118.7089,118.7755,118.0332,118.3948,52591.0
2023-02-22 14:20:00,124.42,124.54,123.88,123.88,37185.0,118.4043,118.5185,117.8904,117.8904,37185.0
2023-02-22 14:30:00,123.79,123.85,123.47,123.48,34037.0,117.8048,117.8619,117.5003,117.5098,34037.0
2023-02-22 14:40:00,123.48,123.58,123.03,123.06,43471.0,117.5098,117.6049,117.0815,117.1101,43471.0
2023-02-22 14:50:00,123.07,123.1,122.77,122.79,42601.0,117.1196,117.1482,116.8341,116.8531,42601.0
2023-02-22 15:00:00,122.82,122.92,122.48,122.55,37711.0,116.8817,116.9769,116.5581,116.6247,37711.0
2023-02-22 15:10:00,122.54,122.6,122.28,122.51,61637.0,116.6152,116.6723,116.3678,116.5867,61637.0
2023-02-22 15:20:00,122.53,122.53,122.16,122.24,40093.0,116.6057,116.6057,116.2536,116.3297,40093.0
2023-02-22 15:30:00,122.23,122.4,122.03,122.19,47990.0,116.3202,116.482,116.1299,116.2822,47990.0
2023-02-22 15:40:00,122.18,122.43,121.99,122.34,65584.0,116.2726,116.5105,116.0918,116.4249,65584.0
2023-02-22 15:50:00,122.33,122.97,122.28,122.81,171792.0,116.4154,117.0244,116.3678,116.8722,171792.0
2023-02-23 09:30:00,124.86,125.89,124.33,124.36,76549.0,118.8231,119.8033,118.3187,118.3472,76549.0
2023-02-23 09:40:00,124.36,124.5,123.76,124.27,54280.0,118.3472,118.4805,117.7762,118.2616,54280.0
2023-02-23 09:50:00,124.12,124.84,124.12,124.37,30340.0,118.1188,118.804,118.1188,118.3568,30340.0
2023-02-23 10:00:00,124.39,124.55,124.3,124.52,29031.0,118.3758,118.528,118.2901,118.4995,29031.0
2023-02-23 10:10:00,124.51,124.51,124.18,124.29,36055.0,118.49,118.49,118.1759,118.2806,36055.0
2023-02-23 10:20:00,124.33,124.88,124.33,124.85,18832.0,118.3187,118.8421,118.3187,118.8135,18832.0
2023-02-23 10:30:00,124.87,124.92,124.52,124.9,41256.0,118.8326,118.8802,118.4995,118.8611,41256.0
2023-02-23 10:40:00,124.9,125.0,124.42,124.53,27369.0,118.8611,118.9563,118.4043,118.509,27369.0
2023-02-23 10:50:00,124.53,124.53,124.28,124.43,31586.0,118.509,118.509,118.2711,118.4139,31586.0
2023-02-23 11:00:00,124.4,124.55,124.12,124.18,33650.0,118.3853,118.528,118.1188,118.1759,33650.0
2023-02-23 11:10:00,124.15,124.34,124.02,124.25,58633.0,118.1474,118.3282,118.0237,118.2426,58633.0
2023-02-23 11:20:00,124.25,124.48,123.93,123.94,47628.0,118.2426,118.4614,117.938,117.9475,47628.0
2023-02-23 11:30:00,123.9,123.92,123.59,123.62,25173.0,117.9095,117.9285,117.6145,117.643,25173.0
2023-02-23 11:40:00,123.61,123.77,123.49,123.76,42561.0,117.6335,117.7858,117.5193,117.7762,42561.0
2023-02-23 11:50:00,123.75,123.83,122.96,123.09,62083.0,117.7667,117.8429,117.0149,117.1386,62083.0
2023-02-23 12:00:00,123.08,123.27,122.88,123.01,14479.0,117.1291,117.3099,116.9388,117.0625,14479.0
2023-02-23 12:10:00,122.97,123.29,122.92,123.21,15773.0,117.0244,117.329,116.9769,117.2528,15773.0
2023-02-23 12:20:00,123.2,123.36,122.97,123.3,14240.0,117.2433,117.3956,117.0244,117.3385,14240.0
2023-02-23 12:30:00,123.29,123.59,123.15,123.59,36252.0,117.329,117.6145,117.1957,117.6145,36252.0
2023-02-23 12:40:00,123.56,123.86,123.5,123.75,36577.0,117.5859,117.8714,117.5288,117.7667,36577.0
2023-02-23 12:50:00,123.78,124.18,123.71,124.18,33147.0,117.7953,118.1759,117.7287,118.1759,33147.0
2023-02-23 13:00:00,124.13,124.23,123.94,123.97,13478.0,118.1284,118.2235,117.9475,117.9761,13478.0
2023-02-23 13:10:00,123.95,124.23,123.92,124.19,27264.0,117.9571,118.2235,117.9285,118.1855,27264.0
2023-02-23 13:20:00,124.18,124.38,124.1,124.38,22652.0,118.1759,118.3663,118.0998,118.3663,22652.0
2023-02-23 13:30:00,124.4,124.41,124.15,124.17,36352.0,118.3853,118.3948,118.1474,118.1664,36352.0
2023-02-23 13:40:00,124.17,124.23,124.01,124.14,43811.0,118.1664,118.2235,118.0142,118.1379,43811.0
2023-02-23 13:50:00,124.19,124.72,124.17,124.7,68878.0,118.1855,118.6898,118.1664,118.6708,68878.0
2023-02-23 14:00:00,124.74,125.11,124.69,125.08,31947.0,118.7089,119.061,118.6613,119.0324,31947.0
2023-02-23 14:10:00,125.08,125.28,124.94,125.12,34832.0,119.0324,119.2228,118.8992,119.0705,34832.0
2023-02-23 14:20:00,125.14,125.28,124.91,125.27,45985.0,119.0895,119.2228,118.8706,119.2132,45985.0
2023-02-23 14:30:00,125.28,125.36,125.2,125.31,21894.0,119.2228,119.2989,119.1466,119.2513,21894.0
2023-02-23 14:40:00,125.32,125.51,125.28,125.38,20984.0,119.2608,119.4416,119.2228,119.3179,20984.0
2023-02-23 14:50:00,125.41,125.76,125.36,125.71,52993.0,119.3465,119.6795,119.2989,119.632,52993.0
2023-02-23 15:00:00,125.72,126.09,125.72,126.07,58251.0,119.6415,119.9936,119.6415,119.9746,58251.0
2023-02-23 15:10:00,126.08,126.29,125.87,126.08,85054.0,119.9841,120.1839,119.7842,119.9841,85054.0
2023-02-23 15:20:00,126.06,126.34,125.95,126.3,60715.0,119.965,120.2315,119.8604,120.1934,60715.0
2023-02-23 15:30:00,126.31,126.31,125.91,126.25,79813.0,120.203,120.203,119.8223,120.1459,79813.0
2023-02-23 15:40:00,126.25,126.47,126.01,126.06,139858.0,120.1459,120.3552,119.9175,119.965,139858.0
2023-02-23 15:50:00,126.01,126.05,125.46,125.51,216212.0,119.9175,119.9555,119.3941,119.4416,216212.0
2023-02-24 09:30:00,123.56,124.16,121.54,122.3,148112.0,117.5859,118.1569,115.6636,116.3868,148112.0
2023-02-24 09:40:00,122.31,122.92,121.94,122.2,76272.0,116.3964,116.9769,116.0442,116.2917,76272.0
2023-02-24 09:50:00,122.13,123.7,122.04,123.7,89436.0,116.2251,117.7191,116.1394,117.7191,89436.0
2023-02-24 10:00:00,123.66,124.4,123.5,124.19,65365.0,117.6811,118.3853,117.5288,118.1855,65365.0
2023-02-24 10:10:00,124.14,124.27,123.33,123.82,43926.0,118.1379,118.2616,117.367,117.8333,43926.0
2023-02-24 10:20:00,123.77,123.78,123.31,123.6,36796.0,117.7858,117.7953,117.348,117.624,36796.0
2023-02-24 10:30:00,123.59,124.14,123.46,124.04,41287.0,117.6145,118.1379,117.4907,118.0427,41287.0
2023-02-24 10:40:00,123.99,124.34,123.7,124.08,23324.0,117.9951,118.3282,117.7191,118.0808,23324.0
2023-02-24 10:50:00,123.95,123.95,123.2,123.34,38217.0,117.9571,117.9571,117.2433,117.3766,38217.0
2023-02-24 11:00:00,123.37,123.79,123.31,123.79,27230.0,117.4051,117.8048,117.348,117.8048,27230.0
2023-02-24 11:10:00,123.76,124.11,123.67,123.85,39407.0,117.7762,118.1093,117.6906,117.8619,39407.0
2023-02-24 11:20:00,123.95,124.58,123.83,124.5,34185.0,117.9571,118.5566,117.8429,118.4805,34185.0
2023-02-24 11:30:00,124.48,124.84,124.26,124.77,46082.0,118.4614,118.804,118.2521,118.7374,46082.0
2023-02-24 11:40:00,124.78,125.13,124.74,125.09,25652.0,118.7469,119.08,118.7089,119.0419,25652.0
2023-02-24 11:50:00,125.11,125.24,124.64,124.72,29344.0,119.061,119.1847,118.6137,118.6898,29344.0
2023-02-24 12:00:00,124.7,124.93,124.65,124.69,36442.0,118.6708,118.8897,118.6232,118.6613,36442.0
2023-02-24 12:10:00,124.67,124.68,124.21,124.21,33236.0,118.6422,118.6518,118.2045,118.2045,33236.0
2023-02-24 12:20:00,124.21,124.45,124.13,124.19,21094.0,118.2045,118.4329,118.1284,118.1855,21094.0
2023-02-24 12:30:00,124.22,124.31,123.71,123.72,15978.0,118.214,118.2997,117.7287,117.7382,15978.0
2023-02-24 12:40:00,123.73,123.76,123.6,123.72,36906.0,117.7477,117.7762,117.624,117.7382,36906.0
2023-02-24 12:50:00,123.73,123.79,123.38,123.39,66429.0,117.7477,117.8048,117.4146,117.4241,66429.0
2023-02-24 13:00:00,123.38,123.41,123.07,123.11,35182.0,117.4146,117.4432,117.1196,117.1577,35182.0
2023-02-24 13:10:00,123.13,123.32,123.12,123.19,12621.0,117.1767,117.3575,117.1672,117.2338,12621.0
2023-02-24 13:20:00,123.2,123.74,123.2,123.52,36688.0,117.2433,117.7572,117.2433,117.5478,36688.0
2023-02-24 13:30:00,123.51,123.72,123.22,123.71,28090.0,117.5383,117.7382,117.2624,117.7287,28090.0
2023-02-24 13:40:00,123.69,123.78,123.57,123.77,31249.0,117.7096,117.7953,117.5954,117.7858,31249.0
2023-02-24 13:50:00,123.8,123.82,123.64,123.71,29077.0,117.8143,117.8333,117.662,117.7287,29077.0
2023-02-24 14:00:00,123.72,124.15,123.68,124.15,29249.0,117.7382,118.1474,117.7001,118.1474,29249.0
2023-02-24 14:10:00,124.14,124.26,123.96,124.26,29194.0,118.1379,118.2521,117.9666,118.2521,29194.0
2023-02-24 14:20:00,124.27,124.31,124.08,124.1,37569.0,118.2616,118.2997,118.0808,118.0998,37569.0
2023-02-24 14:30:00,124.11,124.22,123.9,123.98,30099.0,118.1093,118.214,117.9095,117.9856,30099.0
2023-02-24 14:40:00,123.96,124.25,123.9,124.13,41498.0,117.9666,118.2426,117.9095,118.1284,41498.0
2023-02-24 14:50:00,124.15,124.55,124.01,124.48,59122.0,118.1474,118.528,118.0142,118.4614,59122.0
2023-02-24 15:00:00,124.51,125.05,124.42,125.01,119733.0,118.49,119.0039,118.4043,118.9658,119733.0
2023-02-24 15:10:00,125.02,125.03,124.66,124.94,96043.0,118.9753,118.9848,118.6327,118.8992,96043.0
2023-02-24 15:20:00,124.97,125.46,124.91,125.32,71653.0,118.9277,119.3941,118.8706,119.2608,71653.0
2023-02-24 15:30:00,125.34,125.4,124.42,124.43,44109.0,119.2799,119.337,118.4043,118.4139,44109.0
2023-02-24 15:40:00,124.43,124.57,124.26,124.57,68246.0,118.4139,118.5471,118.2521,118.5471,68246.0
2023-02-24 15:50:00,124.61,124.97,124.31,124.92,209254.0,118.5851,118.9277,118.2997,118.8802,209254.0
2023-02-27 09:30:00,125.5,125.97,125.34,125.71,60478.0,119.4321,119.8794,119.2799,119.632,60478.0
2023-02-27 09:40:00,125.67,125.95,125.54,125.82,55825.0,119.5939,119.8604,119.4702,119.7366,55825.0
2023-02-27 09:50:00,125.84,126.41,125.74,126.39,17698.0,119.7557,120.2981,119.6605,120.2791,17698.0
2023-02-27 10:00:00,126.4,126.85,126.29,126.77,28097.0,120.2886,120.7168,120.1839,120.6407,28097.0
2023-02-27 10:10:00,126.78,127.02,126.55,126.6,36616.0,120.6502,120.8786,120.4313,120.4789,36616.0
2023-02-27 10:20:00,126.56,126.65,126.32,126.32,32076.0,120.4409,120.5265,120.2125,120.2125,32076.0
2023-02-27 10:30:00,126.39,126.67,126.31,126.49,24173.0,120.2791,120.5455,120.203,120.3742,24173.0
2023-02-27 10:40:00,126.45,126.49,126.22,126.37,28629.0,120.3362,120.3742,120.1173,120.2601,28629.0
2023-02-27 10:50:00,126.38,126.66,126.24,126.4,26924.0,120.2696,120.536,120.1363,120.2886,26924.0
2023-02-27 11:00:00,126.43,126.78,126.32,126.76,32994.0,120.3172,120.6502,120.2125,120.6312,32994.0
2023-02-27 11:10:00,126.76,126.94,126.61,126.87,40324.0,120.6312,120.8025,120.4884,120.7359,40324.0
2023-02-27 11:20:00,126.9,126.91,126.3,126.38,27597.0,120.7644,120.7739,120.1934,120.2696,27597.0
2023-02-27 11:30:00,126.38,126.57,126.25,126.46,34290.0,120.2696,120.4504,120.1459,120.3457,34290.0
2023-02-27 11:40:00,126.42,126.66,126.4,126.53,35001.0,120.3076,120.536,120.2886,120.4123,35001.0
2023-02-27 11:50:00,126.5,126.92,126.5,126.85,24085.0,120.3838,120.7835,120.3838,120.7168,24085.0
2023-02-27 12:00:00,126.88,127.12,126.83,127.03,28281.0,120.7454,120.9738,120.6978,120.8881,28281.0
2023-02-27 12:10:00,127.07,127.1,126.8,126.98,21995.0,120.9262,120.9548,120.6693,120.8406,21995.0
2023-02-27 12:20:00,127.01,127.07,126.83,127.03,57589.0,120.8691,120.9262,120.6978,120.8881,57589.0
2023-02-27 12:30:00,127.05,127.37,127.05,127.3,36056.0,120.9072,121.2117,120.9072,121.1451,36056.0
2023-02-27 12:40:00,127.3,127.58,127.27,127.38,40649.0,121.1451,121.4115,121.1165,121.2212,40649.0
2023-02-27 12:50:00,127.4,127.49,127.15,127.31,22774.0,121.2403,121.3259,121.0023,121.1546,22774.0
2023-02-27 13:00:00,127.33,127.37,127.2,127.23,26658.0,121.1736,121.2117,121.0499,121.0785,26658.0
2023-02-27 13:10:00,127.22,127.33,127.15,127.23,32265.0,121.069,121.1736,121.0023,121.0785,32265.0
2023-02-27 13:20:00,127.24,127.4,126.95,126.99,40817.0,121.088,121.2403,120.812,120.8501,40817.0
2023-02-27 13:30:00,126.99,127.12,126.98,127.05,76262.0,120.8501,120.9738,120.8406,120.9072,76262.0
2023-02-27 13:40:00,127.05,127.07,126.28,126.29,48216.0,120.9072,120.9262,120.1744,120.1839,48216.0
2023-02-27 13:50:00,126.32,126.8,126.32,126.64,30488.0,120.2125,120.6693,120.2125,120.517,30488.0
2023-02-27 14:00:00,126.67,126.69,126.55,126.6,38233.0,120.5455,120.5646,120.4313,120.4789,38233.0
2023-02-27 14:10:00,126.63,126.7,126.53,126.66,28574.0,120.5075,120.5741,120.4123,120.536,28574.0
2023-02-27 14:20:00,126.63,126.85,126.54,126.72,64034.0,120.5075,120.7168,120.4218,120.5931,64034.0
2023-02-27 14:30:00,126.73,126.88,126.69,126.82,29049.0,120.6026,120.7454,120.5646,120.6883,29049.0
2023-02-27 14:40:00,126.78,126.85,126.63,126.78,76310.0,120.6502,120.7168,120.5075,120.6502,76310.0
2023-02-27 14:50:00,126.76,126.92,126.65,126.67,49754.0,120.6312,120.7835,120.5265,120.5455,49754.0
2023-02-27 15:00:00,126.66,126.69,126.36,126.45,56820.0,120.536,120.5646,120.2505,120.3362,56820.0
2023-02-27 15:10:00,126.42,126.5,126.29,126.38,54840.0,120.3076,120.3838,120.1839,120.2696,54840.0
2023-02-27 15:20:00,126.38,126.62,126.3,126.62,59789.0,120.2696,120.498,120.1934,120.498,59789.0
2023-02-27 15:30:00,126.64,126.64,126.13,126.16,95362.0,120.517,120.517,120.0317,120.0602,95362.0
2023-02-27 15:40:00,126.17,126.56,126.1,126.35,106287.0,120.0697,120.4409,120.0031,120.241,106287.0
2023-02-27 15:50:00,126.33,126.61,126.1,126.58,198692.0,120.222,120.4884,120.0031,120.4599,198692.0
2023-02-28 09:30:00,127.72,127.79,126.75,127.55,90933.0,121.5448,121.6114,120.6217,121.383,90933.0
2023-02-28 09:40:00,127.54,127.55,126.86,126.86,40785.0,121.3735,121.383,120.7264,120.7264,40785.0
2023-02-28 09:50:00,126.85,127.17,126.4,126.42,74176.0,120.7168,121.0214,120.2886,120.3076,74176.0
2023-02-28 10:00:00,126.42,126.82,126.4,126.45,55000.0,120.3076,120.6883,120.2886,120.3362,55000.0
2023-02-28 10:10:00,126.46,126.78,126.25,126.33,52100.0,120.3457,120.6502,120.1459,120.222,52100.0
2023-02-28 10:20:00,126.32,126.69,126.1,126.69,44446.0,120.2125,120.5646,120.0031,120.5646,44446.0
2023-02-28 10:30:00,126.69,126.71,126.1,126.21,39644.0,120.5646,120.5836,120.0031,120.1078,39644.0
2023-02-28 10:40:00,126.24,126.34,125.6,125.82,72911.0,120.1363,120.2315,119.5273,119.7366,72911.0
2023-02-28 10:50:00,125.8,126.0,125.53,125.97,64158.0,119.7176,119.9079,119.4607,119.8794,64158.0
2023-02-28 11:00:00,125.99,126.25,125.91,126.14,59497.0,119.8984,120.1459,119.8223,120.0412,59497.0
2023-02-28 11:10:00,126.16,126.53,126.11,126.42,64506.0,120.0602,120.4123,120.0126,120.3076,64506.0
2023-02-28 11:20:00,126.42,126.48,125.73,125.75,36296.0,120.3076,120.3647,119.651,119.67,36296.0
2023-02-28 11:30:00,125.76,125.96,125.62,125.93,50709.0,119.6795,119.8699,119.5463,119.8413,50709.0
2023-02-28 11:40:00,125.92,125.97,125.75,125.83,26336.0,119.8318,119.8794,119.67,119.7462,26336.0
2023-02-28 11:50:00,125.83,125.96,125.21,125.22,46930.0,119.7462,119.8699,119.1561,119.1657,46930.0
2023-02-28 12:00:00,125.23,125.4,125.2,125.31,27754.0,119.1752,119.337,119.1466,119.2513,27754.0
2023-02-28 12:10:00,125.29,125.59,125.29,125.56,13510.0,119.2323,119.5178,119.2323,119.4892,13510.0
2023-02-28 12:20:00,125.53,125.69,125.44,125.68,47954.0,119.4607,119.6129,119.375,119.6034,47954.0
2023-02-28 12:30:00,125.7,125.7,125.23,125.26,42842.0,119.6224,119.6224,119.1752,119.2037,42842.0
2023-02-28 12:40:00,125.26,125.42,125.18,125.41,17365.0,119.2037,119.356,119.1276,119.3465,17365.0
2023-02-28 12:50:00,125.41,125.49,125.33,125.43,29780.0,119.3465,119.4226,119.2703,119.3655,29780.0
2023-02-28 13:00:00,125.44,125.53,125.24,125.33,32677.0,119.375,119.4607,119.1847,119.2703,32677.0
2023-02-28 13:10:00,125.32,125.55,125.29,125.36,54471.0,119.2608,119.4797,119.2323,119.2989,54471.0
2023-02-28 13:20:00,125.36,125.46,125.14,125.19,19100.0,119.2989,119.3941,119.0895,119.1371,19100.0
2023-02-28 13:30:00,125.18,125.22,125.03,125.09,30700.0,119.1276,119.1657,118.9848,119.0419,30700.0
2023-02-28 13:40:00,125.08,125.09,124.59,124.65,50062.0,119.0324,119.0419,118.5661,118.6232,50062.0
2023-02-28 13:50:00,124.64,125.14,124.62,125.01,45657.0,118.6137,119.0895,118.5947,118.9658,45657.0
2023-02-28 14:00:00,125.05,125.07,124.57,124.62,51101.0,119.0039,119.0229,118.5471,118.5947,51101.0
2023-02-28 14:10:00,124.63,124.81,124.53,124.81,32251.0,118.6042,118.7755,118.509,118.7755,32251.0
2023-02-28 14:20:00,124.81,124.95,124.72,124.92,57313.0,118.7755,118.9087,118.6898,118.8802,57313.0
2023-02-28 14:30:00,124.91,124.94,124.61,124.67,65094.0,118.8706,118.8992,118.5851,118.6422,65094.0
2023-02-28 14:40:00,124.62,124.8,124.57,124.69,42150.0,118.5947,118.766,118.5471,118.6613,42150.0
2023-02-28 14:50:00,124.66,124.72,124.45,124.54,68109.0,118.6327,118.6898,118.4329,118.5185,68109.0
2023-02-28 15:00:00,124.55,124.55,124.3,124.45,74893.0,118.528,118.528,118.2901,118.4329,74893.0
2023-02-28 15:10:00,124.46,124.48,124.18,124.43,75890.0,118.4424,118.4614,118.1759,118.4139,75890.0
2023-02-28 15:20:00,124.43,124.46,124.18,124.29,88708.0,118.4139,118.4424,118.1759,118.2806,88708.0
2023-02-28 15:30:00,124.28,124.31,123.96,124.22,98738.0,118.2711,118.2997,117.9666,118.214,98738.0
2023-02-28 15:40:00,124.21,124.42,124.12,124.18,106568.0,118.2045,118.4043,118.1188,118.1759,106568.0
2023-02-28 15:50:00,124.17,124.18,123.54,123.54,567239.0,118.1664,118.1759,117.5669,117.5669,567239.0
2023-03-01 09:30:00,123.67,124.55,123.06,124.24,118107.0,117.6906,118.528,117.1101,118.233,118107.0
2023-03-01 09:40:00,124.22,125.05,124.17,124.81,85056.0,118.214,119.0039,118.1664,118.7755,85056.0
2023-03-01 09:50:00,124.84,125.76,124.84,125.59,88513.0,118.804,119.6795,118.804,119.5178,88513.0
2023-03-01 10:00:00,125.55,126.0,125.33,125.71,72435.0,119.4797,119.9079,119.2703,119.632,72435.0
2023-03-01 10:10:00,125.66,126.29,125.32,126.2,41078.0,119.5844,120.1839,119.2608,120.0983,41078.0
2023-03-01 10:20:00,126.19,126.6,126.08,126.35,64495.0,120.0888,120.4789,119.9841,120.241,64495.0
2023-03-01 10:30:00,126.35,127.27,126.35,126.91,169371.0,120.241,121.1165,120.241,120.7739,169371.0
2023-03-01 10:40:00,126.97,127.21,126.6,127.18,52088.0,120.831,121.0594,120.4789,121.0309,52088.0
2023-03-01 10:50:00,127.15,127.84,127.05,127.7,99308.0,121.0023,121.659,120.9072,121.5257,99308.0
2023-03-01 11:00:00,127.69,127.7,126.63,126.79,79988.0,121.5162,121.5257,120.5075,120.6597,79988.0
2023-03-01 11:10:00,126.77,127.04,126.6,126.76,43542.0,120.6407,120.8977,120.4789,120.6312,43542.0
2023-03-01 11:20:00,126.77,127.34,126.7,127.19,38487.0,120.6407,121.1832,120.5741,121.0404,38487.0
2023-03-01 11:30:00,127.18,127.44,126.99,127.18,35311.0,121.0309,121.2783,120.8501,121.0309,35311.0
2023-03-01 11:40:00,127.18,127.91,127.18,127.86,33682.0,121.0309,121.7256,121.0309,121.678,33682.0
2023-03-01 11:50:00,127.85,128.04,127.69,127.74,100309.0,121.6685,121.8493,121.5162,121.5638,100309.0
2023-03-01 12:00:00,127.71,127.98,127.51,127.94,26414.0,121.5353,121.7922,121.3449,121.7541,26414.0
2023-03-01 12:10:00,127.97,128.15,127.78,127.87,37312.0,121.7827,121.954,121.6019,121.6875,37312.0
2023-03-01 12:20:00,127.83,128.16,127.77,128.11,32690.0,121.6495,121.9635,121.5924,121.9159,32690.0
2023-03-01 12:30:00,128.11,128.4,127.98,128.02,40877.0,121.9159,122.1919,121.7922,121.8303,40877.0
2023-03-01 12:40:00,128.02,128.17,127.82,128.12,20350.0,121.8303,121.973,121.6399,121.9254,20350.0
2023-03-01 12:50:00,128.14,128.26,128.1,128.22,18412.0,121.9445,122.0587,121.9064,122.0206,18412.0
2023-03-01 13:00:00,128.24,128.48,128.1,128.34,35930.0,122.0396,122.268,121.9064,122.1348,35930.0
2023-03-01 13:10:00,128.4,128.44,128.24,128.31,21806.0,122.1919,122.23,122.0396,122.1063,21806.0
2023-03-01 13:20:00,128.28,128.31,128.02,128.15,22623.0,122.0777,122.1063,121.8303,121.954,22623.0
2023-03-01 13:30:00,128.13,128.19,127.82,128.15,21850.0,121.935,121.9921,121.6399,121.954,21850.0
2023-03-01 13:40:00,128.17,128.17,127.74,127.75,39770.0,121.973,121.973,121.5638,121.5733,39770.0
2023-03-01 13:50:00,127.81,128.17,127.79,128.14,41374.0,121.6304,121.973,121.6114,121.9445,41374.0
2023-03-01 14:00:00,128.16,128.16,127.95,128.06,42185.0,121.9635,121.9635,121.7637,121.8683,42185.0
2023-03-01 14:10:00,128.05,128.49,128.01,128.47,92574.0,121.8588,122.2776,121.8208,122.2585,92574.0
2023-03-01 14:20:00,128.47,128.73,128.44,128.65,71680.0,122.2585,122.5059,122.23,122.4298,71680.0
2023-03-01 14:30:00,128.64,128.94,128.56,128.87,81462.0,122.4203,122.7058,122.3442,122.6392,81462.0
2023-03-01 14:40:00,128.89,128.89,128.34,128.41,46661.0,122.6582,122.6582,122.1348,122.2014,46661.0
2023-03-01 14:50:00,128.44,128.81,128.19,128.79,60592.0,122.23,122.5821,121.9921,122.563,60592.0
2023-03-01 15:00:00,128.79,128.89,128.54,128.89,96381.0,122.563,122.6582,122.3251,122.6582,96381.0
2023-03-01 15:10:00,128.88,129.31,128.7,129.27,76906.0,122.6487,123.0579,122.4774,123.0198,76906.0
2023-03-01 15:20:00,129.25,129.53,129.22,129.53,93031.0,123.0008,123.2673,122.9723,123.2673,93031.0
2023-03-01 15:30:00,129.53,129.79,129.32,129.62,134297.0,123.2673,123.5147,123.0674,123.3529,134297.0
2023-03-01 15:40:00,129.62,129.97,129.44,129.5,149803.0,123.3529,123.686,123.1816,123.2387,149803.0
2023-03-01 15:50:00,129.52,129.7,129.06,129.24,321801.0,123.2578,123.429,122.82,122.9913,321801.0
2023-03-02 09:30:00,128.71,129.6,128.35,129.05,130302.0,122.4869,123.3339,122.1443,122.8105,130302.0
2023-03-02 09:40:00,129.04,129.09,127.88,128.46,67800.0,122.801,122.8485,121.697,122.249,67800.0
2023-03-02 09:50:00,128.46,128.88,128.44,128.84,38309.0,122.249,122.6487,122.23,122.6106,38309.0
2023-03-02 10:00:00,128.83,129.47,128.76,129.22,32821.0,122.6011,123.2102,122.5345,122.9723,32821.0
2023-03-02 10:10:00,129.19,129.5,128.91,129.03,32076.0,122.9437,123.2387,122.6772,122.7914,32076.0
2023-03-02 10:20:00,129.01,129.29,128.7,129.29,31439.0,122.7724,123.0389,122.4774,123.0389,31439.0
2023-03-02 10:30:00,129.27,129.5,129.04,129.16,28959.0,123.0198,123.2387,122.801,122.9152,28959.0
2023-03-02 10:40:00,129.18,129.24,128.7,128.78,65433.0,122.9342,122.9913,122.4774,122.5535,65433.0
2023-03-02 10:50:00,128.78,129.1,128.46,128.86,89746.0,122.5535,122.8581,122.249,122.6297,89746.0
2023-03-02 11:00:00,128.84,129.04,128.8,129.02,25575.0,122.6106,122.801,122.5726,122.7819,25575.0
2023-03-02 11:10:00,129.03,129.12,128.9,129.03,25765.0,122.7914,122.8771,122.6677,122.7914,25765.0
2023-03-02 11:20:00,129.02,129.02,128.8,128.91,33340.0,122.7819,122.7819,122.5726,122.6772,33340.0
2023-03-02 11:30:00,128.89,128.99,128.66,128.81,25452.0,122.6582,122.7534,122.4393,122.5821,25452.0
2023-03-02 11:40:00,128.83,129.11,128.7,129.09,29405.0,122.6011,122.8676,122.4774,122.8485,29405.0
2023-03-02 11:50:00,129.09,129.13,128.83,128.89,26443.0,122.8485,122.8866,122.6011,122.6582,26443.0
2023-03-02 12:00:00,128.91,128.98,128.75,128.77,19489.0,122.6772,122.7439,122.525,122.544,19489.0
2023-03-02 12:10:00,128.83,128.87,128.51,128.59,51545.0,122.6011,122.6392,122.2966,122.3727,51545.0
2023-03-02 12:20:00,128.59,128.59,128.36,128.39,25577.0,122.3727,122.3727,122.1538,122.1824,25577.0
2023-03-02 12:30:00,128.37,128.81,128.35,128.6,35162.0,122.1634,122.5821,122.1443,122.3822,35162.0
2023-03-02 12:40:00,128.62,128.85,128.53,128.77,36697.0,122.4013,122.6201,122.3156,122.544,36697.0
2023-03-02 12:50:00,128.74,129.02,128.73,129.02,26550.0,122.5155,122.7819,122.5059,122.7819,26550.0
2023-03-02 13:00:00,129.09,129.26,128.72,128.75,38638.0,122.8485,123.0103,122.4964,122.525,38638.0
2023-03-02 13:10:00,128.77,128.82,128.5,128.51,28184.0,122.544,122.5916,122.2871,122.2966,28184.0
2023-03-02 13:20:00,128.53,128.72,128.52,128.72,23211.0,122.3156,122.4964,122.3061,122.4964,23211.0
2023-03-02 13:30:00,128.72,129.21,128.69,129.0,33023.0,122.4964,122.9627,122.4679,122.7629,33023.0
2023-03-02 13:40:00,129.02,129.02,128.22,128.28,43543.0,122.7819,122.7819,122.0206,122.0777,43543.0
2023-03-02 13:50:00,128.21,128.63,128.14,128.63,26369.0,122.0111,122.4108,121.9445,122.4108,26369.0
2023-03-02 14:00:00,128.68,128.92,128.68,128.85,28420.0,122.4584,122.6868,122.4584,122.6201,28420.0
2023-03-02 14:10:00,128.87,129.08,128.77,129.02,41554.0,122.6392,122.839,122.544,122.7819,41554.0
2023-03-02 14:20:00,129.03,129.14,128.97,129.02,24589.0,122.7914,122.8961,122.7343,122.7819,24589.0
2023-03-02 14:30:00,129.05,129.06,128.61,128.76,54428.0,122.8105,122.82,122.3917,122.5345,54428.0
2023-03-02 14:40:00,128.79,129.01,128.74,128.83,32167.0,122.563,122.7724,122.5155,122.6011,32167.0
2023-03-02 14:50:00,128.85,129.03,128.82,129.01,22478.0,122.6201,122.7914,122.5916,122.7724,22478.0
2023-03-02 15:00:00,129.02,129.22,128.94,129.08,58356.0,122.7819,122.9723,122.7058,122.839,58356.0
2023-03-02 15:10:00,129.09,129.53,129.08,129.38,67601.0,122.8485,123.2673,122.839,123.1245,67601.0
2023-03-02 15:20:00,129.38,129.76,129.26,129.74,43104.0,123.1245,123.4861,123.0103,123.4671,43104.0
2023-03-02 15:30:00,129.74,130.4,129.73,130.33,131489.0,123.4671,124.0952,123.4576,124.0286,131489.0
2023-03-02 15:40:00,130.33,130.35,129.68,129.7,75967.0,124.0286,124.0476,123.41,123.429,75967.0
2023-03-02 15:50:00,129.71,129.88,129.5,129.69,164522.0,123.4386,123.6003,123.2387,123.4195,164522.0
2023-03-03 09:30:00,129.52,130.03,128.78,129.13,92173.0,123.2578,123.7431,122.5535,122.8866,92173.0
2023-03-03 09:40:00,129.16,130.01,129.15,130.01,38706.0,122.9152,123.7241,122.9056,123.7241,38706.0
2023-03-03 09:50:00,129.99,130.77,129.88,130.62,49497.0,123.705,124.4473,123.6003,124.3046,49497.0
2023-03-03 10:00:00,130.6,131.25,130.21,130.97,56511.0,124.2855,124.9041,123.9144,124.6376,56511.0
2023-03-03 10:10:00,131.04,131.5,130.91,130.94,42306.0,124.7043,125.142,124.5805,124.6091,42306.0
2023-03-03 10:20:00,130.94,131.05,130.66,130.76,28439.0,124.6091,124.7138,124.3426,124.4378,28439.0
2023-03-03 10:30:00,130.73,131.35,130.68,131.34,20918.0,124.4092,124.9993,124.3617,124.9898,20918.0
2023-03-03 10:40:00,131.26,131.57,131.25,131.33,33552.0,124.9136,125.2086,124.9041,124.9802,33552.0
2023-03-03 10:50:00,131.34,131.7,131.33,131.67,33539.0,124.9898,125.3323,124.9802,125.3038,33539.0
2023-03-03 11:00:00,131.73,131.84,131.57,131.72,28522.0,125.3609,125.4656,125.2086,125.3514,28522.0
2023-03-03 11:10:00,131.69,131.72,131.52,131.64,24982.0,125.3228,125.3514,125.1611,125.2752,24982.0
2023-03-03 11:20:00,131.67,131.91,131.49,131.87,17922.0,125.3038,125.5322,125.1325,125.4941,17922.0
2023-03-03 11:30:00,131.9,132.29,131.65,131.95,115900.0,125.5227,125.8938,125.2848,125.5703,115900.0
2023-03-03 11:40:00,131.93,132.02,131.72,131.83,28899.0,125.5512,125.6369,125.3514,125.4561,28899.0
2023-03-03 11:50:00,131.87,132.21,131.87,132.1,24165.0,125.4941,125.8177,125.4941,125.713,24165.0
2023-03-03 12:00:00,132.09,132.17,131.99,132.08,19859.0,125.7035,125.7796,125.6083,125.694,19859.0
2023-03-03 12:10:00,132.08,132.25,131.99,132.1,26387.0,125.694,125.8558,125.6083,125.713,26387.0
2023-03-03 12:20:00,132.1,132.35,132.05,132.33,23880.0,125.713,125.9509,125.6654,125.9319,23880.0
2023-03-03 12:30:00,132.34,132.49,132.31,132.48,46902.0,125.9414,126.0842,125.9129,126.0746,46902.0
2023-03-03 12:40:00,132.48,132.66,132.45,132.66,23254.0,126.0746,126.2459,126.0461,126.2459,23254.0
2023-03-03 12:50:00,132.64,133.2,132.63,133.2,40133.0,126.2269,126.7598,126.2174,126.7598,40133.0
2023-03-03 13:00:00,133.22,133.26,132.98,133.08,31261.0,126.7789,126.8169,126.5505,126.6456,31261.0
2023-03-03 13:10:00,133.1,133.26,133.02,133.22,23624.0,126.6647,126.8169,126.5885,126.7789,23624.0
2023-03-03 13:20:00,133.2,133.5,133.17,133.46,52284.0,126.7598,127.0453,126.7313,127.0073,52284.0
2023-03-03 13:30:00,133.46,133.66,133.24,133.61,60206.0,127.0073,127.1976,126.7979,127.15,60206.0
2023-03-03 13:40:00,133.59,133.73,133.45,133.48,61832.0,127.131,127.2642,126.9977,127.0263,61832.0
2023-03-03 13:50:00,133.47,133.48,132.46,132.51,45861.0,127.0168,127.0263,126.0556,126.1032,45861.0
2023-03-03 14:00:00,132.53,132.86,132.45,132.86,37284.0,126.1222,126.4363,126.0461,126.4363,37284.0
2023-03-03 14:10:00,132.84,133.11,132.82,133.05,20478.0,126.4172,126.6742,126.3982,126.6171,20478.0
2023-03-03 14:20:00,133.02,133.49,133.02,133.48,32632.0,126.5885,127.0358,126.5885,127.0263,32632.0
2023-03-03 14:30:00,133.52,133.92,133.49,133.89,59958.0,127.0644,127.445,127.0358,127.4165,59958.0
2023-03-03 14:40:00,133.89,134.14,133.88,133.91,148777.0,127.4165,127.6544,127.4069,127.4355,148777.0
2023-03-03 14:50:00,133.91,133.95,133.53,133.77,44207.0,127.4355,127.4736,127.0739,127.3023,44207.0
2023-03-03 15:00:00,133.8,134.09,133.77,133.96,72998.0,127.3308,127.6068,127.3023,127.4831,72998.0
2023-03-03 15:10:00,133.96,134.1,133.36,133.42,88604.0,127.4831,127.6163,126.9121,126.9692,88604.0
2023-03-03 15:20:00,133.4,133.46,133.07,133.25,153058.0,126.9502,127.0073,126.6361,126.8074,153058.0
2023-03-03 15:30:00,133.23,133.38,133.07,133.36,98042.0,126.7884,126.9311,126.6361,126.9121,98042.0
2023-03-03 15:40:00,133.36,133.49,132.99,133.36,126536.0,126.9121,127.0358,126.56,126.9121,126536.0
2023-03-03 15:50:00,133.39,133.59,133.16,133.46,261520.0,126.9406,127.131,126.7218,127.0073,261520.0
2023-03-06 09:30:00,132.21,132.7,131.61,132.69,107031.0,125.8177,126.284,125.2467,126.2745,107031.0
2023-03-06 09:40:00,132.61,133.22,132.46,133.09,51914.0,126.1983,126.7789,126.0556,126.6551,51914.0
2023-03-06 09:50:00,133.1,133.24,132.33,132.56,73287.0,126.6647,126.7979,125.9319,126.1508,73287.0
2023-03-06 10:00:00,132.54,132.56,131.91,132.21,79119.0,126.1317,126.1508,125.5322,125.8177,79119.0
2023-03-06 10:10:00,132.19,132.3,131.17,131.26,52535.0,125.7987,125.9033,124.828,124.9136,52535.0
2023-03-06 10:20:00,131.26,132.05,131.18,132.0,46221.0,124.9136,125.6654,124.8375,125.6178,46221.0
2023-03-06 10:30:00,132.01,132.1,131.3,131.3,93041.0,125.6274,125.713,124.9517,124.9517,93041.0
2023-03-06 10:40:00,131.28,131.69,131.2,131.26,48288.0,124.9327,125.3228,124.8565,124.9136,48288.0
2023-03-06 10:50:00,131.23,131.29,130.89,130.89,46617.0,124.8851,124.9422,124.5615,124.5615,46617.0
2023-03-06 11:00:00,130.92,131.22,130.69,130.74,53208.0,124.5901,124.8756,124.3712,124.4188,53208.0
2023-03-06 11:10:00,130.72,131.24,130.64,131.13,55191.0,124.3997,124.8946,124.3236,124.7899,55191.0
2023-03-06 11:20:00,131.13,131.66,131.12,131.56,53574.0,124.7899,125.2943,124.7804,125.1991,53574.0
2023-03-06 11:30:00,131.6,131.82,131.6,131.73,54163.0,125.2372,125.4465,125.2372,125.3609,54163.0
2023-03-06 11:40:00,131.75,131.93,131.53,131.85,43130.0,125.3799,125.5512,125.1706,125.4751,43130.0
2023-03-06 11:50:00,131.86,131.95,131.61,131.64,38877.0,125.4846,125.5703,125.2467,125.2752,38877.0
2023-03-06 12:00:00,131.64,131.76,131.5,131.75,30783.0,125.2752,125.3894,125.142,125.3799,30783.0
2023-03-06 12:10:00,131.74,131.86,131.66,131.81,21093.0,125.3704,125.4846,125.2943,125.437,21093.0
2023-03-06 12:20:00,131.82,131.82,131.48,131.58,30442.0,125.4465,125.4465,125.123,125.2182,30442.0
2023-03-06 12:30:00,131.58,131.87,131.56,131.87,41506.0,125.2182,125.4941,125.1991,125.4941,41506.0
2023-03-06 12:40:00,131.86,132.01,131.78,131.87,25430.0,125.4846,125.6274,125.4085,125.4941,25430.0
2023-03-06 12:50:00,131.88,131.92,131.52,131.56,34895.0,125.5036,125.5417,125.1611,125.1991,34895.0
2023-03-06 13:00:00,131.54,131.67,131.43,131.58,23179.0,125.1801,125.3038,125.0754,125.2182,23179.0
2023-03-06 13:10:00,131.59,131.65,131.22,131.25,31813.0,125.2277,125.2848,124.8756,124.9041,31813.0
2023-03-06 13:20:00,131.28,131.41,131.19,131.35,36640.0,124.9327,125.0564,124.847,124.9993,36640.0
2023-03-06 13:30:00,131.35,131.47,131.06,131.32,39828.0,124.9993,125.1135,124.7233,124.9707,39828.0
2023-03-06 13:40:00,131.32,131.57,131.3,131.52,39049.0,124.9707,125.2086,124.9517,125.1611,39049.0
2023-03-06 13:50:00,131.51,131.75,131.44,131.74,33199.0,125.1515,125.3799,125.0849,125.3704,33199.0
2023-03-06 14:00:00,131.76,132.04,131.69,131.72,31034.0,125.3894,125.6559,125.3228,125.3514,31034.0
2023-03-06 14:10:00,131.74,131.81,131.51,131.55,32067.0,125.3704,125.437,125.1515,125.1896,32067.0
2023-03-06 14:20:00,131.54,131.76,131.43,131.76,32186.0,125.1801,125.3894,125.0754,125.3894,32186.0
2023-03-06 14:30:00,131.75,131.91,131.71,131.84,32649.0,125.3799,125.5322,125.3419,125.4656,32649.0
2023-03-06 14:40:00,131.83,132.06,131.77,131.81,30721.0,125.4561,125.6749,125.399,125.437,30721.0
2023-03-06 14:50:00,131.82,131.95,131.68,131.71,39999.0,125.4465,125.5703,125.3133,125.3419,39999.0
2023-03-06 15:00:00,131.72,131.85,131.67,131.85,57603.0,125.3514,125.4751,125.3038,125.4751,57603.0
2023-03-06 15:10:00,131.86,131.91,131.34,131.5,114697.0,125.4846,125.5322,124.9898,125.142,114697.0
2023-03-06 15:20:00,131.47,131.56,131.29,131.49,71156.0,125.1135,125.1991,124.9422,125.1325,71156.0
2023-03-06 15:30:00,131.48,131.57,131.31,131.5,83260.0,125.123,125.2086,124.9612,125.142,83260.0
2023-03-06 15:40:00,131.49,131.8,131.46,131.78,105114.0,125.1325,125.4275,125.104,125.4085,105114.0
2023-03-06 15:50:00,131.77,131.99,131.66,131.95,152827.0,125.399,125.6083,125.2943,125.5703,152827.0
2023-03-07 09:30:00,131.56,131.73,130.9,131.6,92082.0,125.1991,125.3609,124.571,125.2372,92082.0
2023-03-07 09:40:00,131.74,132.01,131.38,131.45,39682.0,125.3704,125.6274,125.0278,125.0944,39682.0
2023-03-07 09:50:00,131.4,131.77,131.35,131.55,35055.0,125.0469,125.399,124.9993,125.1896,35055.0
2023-03-07 10:00:00,131.58,131.59,130.44,130.48,81793.0,125.2182,125.2277,124.1333,124.1713,81793.0
2023-03-07 10:10:00,130.5,131.07,130.43,130.96,56494.0,124.1904,124.7328,124.1238,124.6281,56494.0
2023-03-07 10:20:00,130.98,131.52,130.92,131.42,37798.0,124.6472,125.1611,124.5901,125.0659,37798.0
2023-03-07 10:30:00,131.42,132.63,131.35,132.51,93233.0,125.0659,126.2174,124.9993,126.1032,93233.0
2023-03-07 10:40:00,132.53,132.68,131.68,131.86,63642.0,126.1222,126.265,125.3133,125.4846,63642.0
2023-03-07 10:50:00,131.9,131.9,131.15,131.19,57972.0,125.5227,125.5227,124.8089,124.847,57972.0
2023-03-07 11:00:00,131.23,131.3,131.03,131.14,23655.0,124.8851,124.9517,124.6947,124.7994,23655.0
2023-03-07 11:10:00,131.17,131.75,131.17,131.7,28936.0,124.828,125.3799,124.828,125.3323,28936.0
2023-03-07 11:20:00,131.74,131.77,131.03,131.03,46096.0,125.3704,125.399,124.6947,124.6947,46096.0
2023-03-07 11:30:00,131.0,131.58,131.0,131.57,25855.0,124.6662,125.2182,124.6662,125.2086,25855.0
2023-03-07 11:40:00,131.57,131.72,131.42,131.55,21768.0,125.2086,125.3514,125.0659,125.1896,21768.0
2023-03-07 11:50:00,131.57,131.59,130.93,130.94,21174.0,125.2086,125.2277,124.5996,124.6091,21174.0
2023-03-07 12:00:00,130.91,131.33,130.87,131.21,33667.0,124.5805,124.9802,124.5425,124.866,33667.0
2023-03-07 12:10:00,131.18,131.37,131.09,131.36,25690.0,124.8375,125.0183,124.7518,125.0088,25690.0
2023-03-07 12:20:00,131.47,131.69,131.08,131.13,28654.0,125.1135,125.3228,124.7423,124.7899,28654.0
2023-03-07 12:30:00,131.09,131.17,130.93,131.07,46424.0,124.7518,124.828,124.5996,124.7328,46424.0
2023-03-07 12:40:00,131.06,131.15,130.9,131.13,26546.0,124.7233,124.8089,124.571,124.7899,26546.0
2023-03-07 12:50:00,131.13,131.17,130.9,130.9,23241.0,124.7899,124.828,124.571,124.571,23241.0
2023-03-07 13:00:00,130.92,130.94,130.3,130.38,36655.0,124.5901,124.6091,124.0,124.0762,36655.0
2023-03-07 13:10:00,130.38,130.47,130.21,130.27,22306.0,124.0762,124.1618,123.9144,123.9715,22306.0
2023-03-07 13:20:00,130.27,130.27,130.06,130.12,27159.0,123.9715,123.9715,123.7716,123.8287,27159.0
2023-03-07 13:30:00,130.12,130.29,130.03,130.04,28158.0,123.8287,123.9905,123.7431,123.7526,28158.0
2023-03-07 13:40:00,130.04,130.12,129.76,129.81,39038.0,123.7526,123.8287,123.4861,123.5337,39038.0
2023-03-07 13:50:00,129.79,129.81,129.52,129.67,58289.0,123.5147,123.5337,123.2578,123.4005,58289.0
2023-03-07 14:00:00,129.67,129.82,129.57,129.65,30721.0,123.4005,123.5432,123.3053,123.3815,30721.0
2023-03-07 14:10:00,129.65,129.87,129.6,129.8,50784.0,123.3815,123.5908,123.3339,123.5242,50784.0
2023-03-07 14:20:00,129.81,130.0,129.56,129.59,37244.0,123.5337,123.7145,123.2958,123.3244,37244.0
2023-03-07 14:30:00,129.59,129.65,129.47,129.59,38452.0,123.3244,123.3815,123.2102,123.3244,38452.0
2023-03-07 14:40:00,129.59,129.61,129.34,129.59,47366.0,123.3244,123.3434,123.0865,123.3244,47366.0
2023-03-07 14:50:00,129.59,129.62,129.3,129.42,39646.0,123.3244,123.3529,123.0484,123.1626,39646.0
2023-03-07 15:00:00,129.4,129.97,129.4,129.87,79125.0,123.1436,123.686,123.1436,123.5908,79125.0
2023-03-07 15:10:00,129.85,130.08,129.78,130.05,98353.0,123.5718,123.7907,123.5052,123.7621,98353.0
2023-03-07 15:20:00,130.06,130.11,129.88,129.96,52207.0,123.7716,123.8192,123.6003,123.6765,52207.0
2023-03-07 15:30:00,129.96,130.48,129.84,130.42,87314.0,123.6765,124.1713,123.5623,124.1142,87314.0
2023-03-07 15:40:00,130.43,130.47,129.84,129.91,90505.0,124.1238,124.1618,123.5623,123.6289,90505.0
2023-03-07 15:50:00,129.94,130.29,129.88,130.23,200769.0,123.6574,123.9905,123.6003,123.9334,200769.0
2023-03-08 09:30:00,130.0,130.97,130.0,130.92,93586.0,123.7145,124.6376,123.7145,124.5901,93586.0
2023-03-08 09:40:00,130.89,131.54,130.59,131.53,45436.0,124.5615,125.1801,124.276,125.1706,45436.0
2023-03-08 09:50:00,131.51,131.57,131.01,131.44,42188.0,125.1515,125.2086,124.6757,125.0849,42188.0
2023-03-08 10:00:00,131.44,131.67,131.0,131.62,55045.0,125.0849,125.3038,124.6662,125.2562,55045.0
2023-03-08 10:10:00,131.61,131.76,130.99,131.03,24518.0,125.2467,125.3894,124.6567,124.6947,24518.0
2023-03-08 10:20:00,131.05,131.28,130.77,130.97,87664.0,124.7138,124.9327,124.4473,124.6376,87664.0
2023-03-08 10:30:00,131.08,131.52,130.84,131.09,48328.0,124.7423,125.1611,124.5139,124.7518,48328.0
2023-03-08 10:40:00,131.03,131.11,130.29,130.29,64509.0,124.6947,124.7709,123.9905,123.9905,64509.0
2023-03-08 10:50:00,130.23,130.27,129.16,129.44,86133.0,123.9334,123.9715,122.9152,123.1816,86133.0
2023-03-08 11:00:00,129.46,129.49,128.74,128.8,64149.0,123.2007,123.2292,122.5155,122.5726,64149.0
2023-03-08 11:10:00,128.8,128.89,127.98,128.23,45715.0,122.5726,122.6582,121.7922,122.0301,45715.0
2023-03-08 11:20:00,128.32,128.61,128.06,128.11,60440.0,122.1158,122.3917,121.8683,121.9159,60440.0
2023-03-08 11:30:00,128.15,128.18,127.53,127.54,25233.0,121.954,121.9825,121.364,121.3735,25233.0
2023-03-08 11:40:00,127.58,127.86,127.29,127.82,71502.0,121.4115,121.678,121.1356,121.6399,71502.0
2023-03-08 11:50:00,127.85,127.91,126.3,126.48,73239.0,121.6685,121.7256,120.1934,120.3647,73239.0
2023-03-08 12:00:00,126.46,126.75,125.94,126.05,51438.0,120.3457,120.6217,119.8508,119.9555,51438.0
2023-03-08 12:10:00,126.05,126.09,125.63,125.96,51868.0,119.9555,119.9936,119.5558,119.8699,51868.0
2023-03-08 12:20:00,125.97,126.46,125.92,126.45,34216.0,119.8794,120.3457,119.8318,120.3362,34216.0
2023-03-08 12:30:00,126.45,127.08,126.37,126.95,37289.0,120.3362,120.9357,120.2601,120.812,37289.0
2023-03-08 12:40:00,126.95,127.08,126.73,127.07,43212.0,120.812,120.9357,120.6026,120.9262,43212.0
2023-03-08 12:50:00,127.07,127.16,126.91,126.93,37046.0,120.9262,121.0119,120.7739,120.793,37046.0
2023-03-08 13:00:00,126.93,127.02,126.72,126.74,26089.0,120.793,120.8786,120.5931,120.6122,26089.0
2023-03-08 13:10:00,126.75,126.81,126.54,126.74,30513.0,120.6217,120.6788,120.4218,120.6122,30513.0
2023-03-08 13:20:00,126.72,126.88,126.47,126.53,26582.0,120.5931,120.7454,120.3552,120.4123,26582.0
2023-03-08 13:30:00,126.52,126.99,126.52,126.96,29284.0,120.4028,120.8501,120.4028,120.8215,29284.0
2023-03-08 13:40:00,126.95,127.16,126.93,127.08,30006.0,120.812,121.0119,120.793,120.9357,30006.0
2023-03-08 13:50:00,127.08,127.41,127.06,127.4,37936.0,120.9357,121.2498,120.9167,121.2403,37936.0
2023-03-08 14:00:00,127.4,127.53,127.19,127.33,35084.0,121.2403,121.364,121.0404,121.1736,35084.0
2023-03-08 14:10:00,127.31,127.57,127.25,127.29,33889.0,121.1546,121.402,121.0975,121.1356,33889.0
2023-03-08 14:20:00,127.32,127.84,127.29,127.72,31997.0,121.1641,121.659,121.1356,121.5448,31997.0
2023-03-08 14:30:00,127.76,127.77,127.61,127.71,25312.0,121.5828,121.5924,121.4401,121.5353,25312.0
2023-03-08 14:40:00,127.7,127.72,127.43,127.61,30222.0,121.5257,121.5448,121.2688,121.4401,30222.0
2023-03-08 14:50:00,127.6,127.6,127.4,127.44,44115.0,121.4306,121.4306,121.2403,121.2783,44115.0
2023-03-08 15:00:00,127.44,127.6,127.33,127.53,39223.0,121.2783,121.4306,121.1736,121.364,39223.0
2023-03-08 15:10:00,127.52,127.52,127.11,127.13,46235.0,121.3544,121.3544,120.9643,120.9833,46235.0
2023-03-08 15:20:00,127.12,127.14,126.78,126.81,43769.0,120.9738,120.9928,120.6502,120.6788,43769.0
2023-03-08 15:30:00,126.81,127.41,126.81,127.33,64775.0,120.6788,121.2498,120.6788,121.1736,64775.0
2023-03-08 15:40:00,127.35,127.77,127.34,127.65,75620.0,121.1927,121.5924,121.1832,121.4782,75620.0
2023-03-08 15:50:00,127.58,128.09,127.57,127.85,173793.0,121.4115,121.8969,121.402,121.6685,173793.0
2023-03-09 09:30:00,128.95,131.21,128.82,131.16,133154.0,122.7153,124.866,122.5916,124.8185,133154.0
2023-03-09 09:40:00,131.1,132.43,130.78,132.41,73876.0,124.7614,126.0271,124.4568,126.008,73876.0
2023-03-09 09:50:00,132.45,132.45,131.25,131.38,96279.0,126.0461,126.0461,124.9041,125.0278,96279.0
2023-03-09 10:00:00,131.24,131.9,130.49,130.84,56685.0,124.8946,125.5227,124.1809,124.5139,56685.0
2023-03-09 10:10:00,130.84,130.85,130.2,130.38,63916.0,124.5139,124.5234,123.9049,124.0762,63916.0
2023-03-09 10:20:00,130.37,130.71,130.25,130.3,39655.0,124.0667,124.3902,123.9525,124.0,39655.0
2023-03-09 10:30:00,130.35,130.77,130.23,130.66,36054.0,124.0476,124.4473,123.9334,124.3426,36054.0
2023-03-09 10:40:00,130.68,131.22,130.63,131.18,24894.0,124.3617,124.8756,124.3141,124.8375,24894.0
2023-03-09 10:50:00,131.18,131.19,130.41,130.46,51464.0,124.8375,124.847,124.1047,124.1523,51464.0
2023-03-09 11:00:00,130.42,130.5,129.63,129.77,49079.0,124.1142,124.1904,123.3624,123.4957,49079.0
2023-03-09 11:10:00,129.71,130.3,129.7,130.25,26724.0,123.4386,124.0,123.429,123.9525,26724.0
2023-03-09 11:20:00,130.22,130.82,130.22,130.59,43294.0,123.9239,124.4949,123.9239,124.276,43294.0
2023-03-09 11:30:00,130.59,131.36,130.56,131.04,73115.0,124.276,125.0088,124.2475,124.7043,73115.0
2023-03-09 11:40:00,130.99,131.08,130.67,131.0,22856.0,124.6567,124.7423,124.3521,124.6662,22856.0
2023-03-09 11:50:00,131.01,131.08,130.46,130.65,32946.0,124.6757,124.7423,124.1523,124.3331,32946.0
2023-03-09 12:00:00,130.62,130.75,130.34,130.66,37806.0,124.3046,124.4283,124.0381,124.3426,37806.0
2023-03-09 12:10:00,130.67,130.8,130.5,130.58,28071.0,124.3521,124.4759,124.1904,124.2665,28071.0
2023-03-09 12:20:00,130.59,130.7,130.35,130.64,32250.0,124.276,124.3807,124.0476,124.3236,32250.0
2023-03-09 12:30:00,130.63,130.84,130.13,130.14,41850.0,124.3141,124.5139,123.8383,123.8478,41850.0
2023-03-09 12:40:00,130.09,130.25,129.75,129.78,17566.0,123.8002,123.9525,123.4766,123.5052,17566.0
2023-03-09 12:50:00,129.76,129.98,129.75,129.87,19120.0,123.4861,123.6955,123.4766,123.5908,19120.0
2023-03-09 13:00:00,129.87,129.92,129.58,129.9,43146.0,123.5908,123.6384,123.3148,123.6194,43146.0
2023-03-09 13:10:00,129.9,130.09,129.41,129.41,42001.0,123.6194,123.8002,123.1531,123.1531,42001.0
2023-03-09 13:20:00,129.41,129.66,129.2,129.66,37528.0,123.1531,123.391,122.9532,123.391,37528.0
2023-03-09 13:30:00,129.66,129.67,129.4,129.6,18758.0,123.391,123.4005,123.1436,123.3339,18758.0
2023-03-09 13:40:00,129.59,129.75,129.1,129.11,28402.0,123.3244,123.4766,122.8581,122.8676,28402.0
2023-03-09 13:50:00,129.12,129.39,129.11,129.26,34905.0,122.8771,123.134,122.8676,123.0103,34905.0
2023-03-09 14:00:00,129.22,129.74,129.2,129.74,42605.0,122.9723,123.4671,122.9532,123.4671,42605.0
2023-03-09 14:10:00,129.74,129.86,129.52,129.73,32043.0,123.4671,123.5813,123.2578,123.4576,32043.0
2023-03-09 14:20:00,129.69,129.76,129.51,129.65,58045.0,123.4195,123.4861,123.2482,123.3815,58045.0
2023-03-09 14:30:00,129.68,129.68,129.24,129.47,32676.0,123.41,123.41,122.9913,123.2102,32676.0
2023-03-09 14:40:00,129.46,129.71,129.46,129.55,29560.0,123.2007,123.4386,123.2007,123.2863,29560.0
2023-03-09 14:50:00,129.56,129.62,129.4,129.4,36457.0,123.2958,123.3529,123.1436,123.1436,36457.0
2023-03-09 15:00:00,129.41,129.44,128.94,128.98,87820.0,123.1531,123.1816,122.7058,122.7439,87820.0
2023-03-09 15:10:00,128.96,129.07,128.38,128.39,80896.0,122.7248,122.8295,122.1729,122.1824,80896.0
2023-03-09 15:20:00,128.39,128.92,128.25,128.66,83656.0,122.1824,122.6868,122.0492,122.4393,83656.0
2023-03-09 15:30:00,128.66,129.25,128.59,129.03,78067.0,122.4393,123.0008,122.3727,122.7914,78067.0
2023-03-09 15:40:00,129.0,129.03,128.34,128.53,85208.0,122.7629,122.7914,122.1348,122.3156,85208.0
2023-03-09 15:50:00,128.53,128.66,128.34,128.38,241784.0,122.3156,122.4393,122.1348,122.1729,241784.0
2023-03-10 09:30:00,129.06,130.66,128.62,130.33,107888.0,122.82,124.3426,122.4013,124.0286,107888.0
2023-03-10 09:40:00,130.41,131.13,129.87,130.21,181667.0,124.1047,124.7899,123.5908,123.9144,181667.0
2023-03-10 09:50:00,130.14,131.93,129.97,131.62,169430.0,123.8478,125.5512,123.686,125.2562,169430.0
2023-03-10 10:00:00,131.65,131.93,130.69,130.83,73741.0,125.2848,125.5512,124.3712,124.5044,73741.0
2023-03-10 10:10:00,130.73,130.77,129.22,129.3,131609.0,124.4092,124.4473,122.9723,123.0484,131609.0
2023-03-10 10:20:00,129.27,129.38,128.86,129.19,49653.0,123.0198,123.1245,122.6297,122.9437,49653.0
2023-03-10 10:30:00,129.25,129.73,129.15,129.27,35061.0,123.0008,123.4576,122.9056,123.0198,35061.0
2023-03-10 10:40:00,129.3,129.46,128.45,128.98,120799.0,123.0484,123.2007,122.2395,122.7439,120799.0
2023-03-10 10:50:00,128.99,129.83,128.54,129.83,38490.0,122.7534,123.5528,122.3251,123.5528,38490.0
2023-03-10 11:00:00,129.8,130.48,129.67,130.4,43492.0,123.5242,124.1713,123.4005,124.0952,43492.0
2023-03-10 11:10:00,130.41,131.13,130.1,131.12,50341.0,124.1047,124.7899,123.8097,124.7804,50341.0
2023-03-10 11:20:00,131.14,131.71,131.03,131.64,35928.0,124.7994,125.3419,124.6947,125.2752,35928.0
2023-03-10 11:30:00,131.62,132.02,131.55,131.77,50837.0,125.2562,125.6369,125.1896,125.399,50837.0
2023-03-10 11:40:00,131.91,131.93,130.94,130.99,34143.0,125.5322,125.5512,124.6091,124.6567,34143.0
2023-03-10 11:50:00,131.0,131.0,129.82,129.9,46373.0,124.6662,124.6662,123.5432,123.6194,46373.0
2023-03-10 12:00:00,129.9,130.19,129.77,130.03,46452.0,123.6194,123.8954,123.4957,123.7431,46452.0
2023-03-10 12:10:00,129.97,130.26,129.79,130.14,36947.0,123.686,123.962,123.5147,123.8478,36947.0
2023-03-10 12:20:00,130.08,130.43,130.08,130.43,24425.0,123.7907,124.1238,123.7907,124.1238,24425.0
2023-03-10 12:30:00,130.47,130.85,130.47,130.68,26606.0,124.1618,124.5234,124.1618,124.3617,26606.0
2023-03-10 12:40:00,130.63,130.63,130.32,130.43,20317.0,124.3141,124.3141,124.0191,124.1238,20317.0
2023-03-10 12:50:00,130.31,130.38,130.11,130.27,24767.0,124.0096,124.0762,123.8192,123.9715,24767.0
2023-03-10 13:00:00,130.23,130.73,130.2,130.33,15539.0,123.9334,124.4092,123.9049,124.0286,15539.0
2023-03-10 13:10:00,130.3,130.33,129.81,129.84,43130.0,124.0,124.0286,123.5337,123.5623,43130.0
2023-03-10 13:20:00,129.81,129.81,129.14,129.28,15057.0,123.5337,123.5337,122.8961,123.0294,15057.0
2023-03-10 13:30:00,129.28,129.31,128.8,128.96,46666.0,123.0294,123.0579,122.5726,122.7248,46666.0
2023-03-10 13:40:00,128.91,128.94,128.1,128.1,92599.0,122.6772,122.7058,121.9064,121.9064,92599.0
2023-03-10 13:50:00,128.13,129.28,128.03,129.11,156538.0,121.935,123.0294,121.8398,122.8676,156538.0
2023-03-10 14:00:00,129.13,129.71,129.13,129.64,55045.0,122.8866,123.4386,122.8866,123.3719,55045.0
2023-03-10 14:10:00,129.7,129.85,129.22,129.39,54087.0,123.429,123.5718,122.9723,123.134,54087.0
2023-03-10 14:20:00,129.43,129.47,128.82,129.0,28905.0,123.1721,123.2102,122.5916,122.7629,28905.0
2023-03-10 14:30:00,128.97,129.8,128.97,129.68,32023.0,122.7343,123.5242,122.7343,123.41,32023.0
2023-03-10 14:40:00,129.65,130.09,129.37,130.01,70861.0,123.3815,123.8002,123.115,123.7241,70861.0
2023-03-10 14:50:00,129.95,130.18,129.54,129.64,32678.0,123.667,123.8858,123.2768,123.3719,32678.0
2023-03-10 15:00:00,129.65,129.75,129.02,129.38,59898.0,123.3815,123.4766,122.7819,123.1245,59898.0
2023-03-10 15:10:00,129.36,129.7,128.82,128.82,66219.0,123.1055,123.429,122.5916,122.5916,66219.0
2023-03-10 15:20:00,128.9,129.25,128.82,129.18,53264.0,122.6677,123.0008,122.5916,122.9342,53264.0
2023-03-10 15:30:00,129.11,129.25,128.63,128.66,67331.0,122.8676,123.0008,122.4108,122.4393,67331.0
2023-03-10 15:40:00,128.66,128.67,128.23,128.28,76616.0,122.4393,122.4488,122.0301,122.0777,76616.0
2023-03-10 15:50:00,128.26,128.67,128.23,128.6,188482.0,122.0587,122.4488,122.0301,122.3822,188482.0
2023-03-13 09:30:00,124.97,125.1,121.87,122.75,204536.0,118.9277,119.0515,115.9776,116.8151,204536.0
2023-03-13 09:40:00,122.92,124.56,122.7,124.01,108433.0,116.9769,118.5376,116.7675,118.0142,108433.0
2023-03-13 09:50:00,124.0,124.87,123.99,124.29,72264.0,118.0046,118.8326,117.9951,118.2806,72264.0
2023-03-13 10:00:00,124.32,124.32,122.71,123.89,86322.0,118.3092,118.3092,116.777,117.9,86322.0
2023-03-13 10:10:00,123.9,124.34,123.26,123.51,60416.0,117.9095,118.3282,117.3004,117.5383,60416.0
2023-03-13 10:20:00,123.41,124.46,123.28,123.28,91076.0,117.4432,118.4424,117.3195,117.3195,91076.0
2023-03-13 10:30:00,123.35,124.86,123.34,124.78,46432.0,117.3861,118.8231,117.3766,118.7469,46432.0
2023-03-13 10:40:00,124.9,126.29,124.63,125.76,101056.0,118.8611,120.1839,118.6042,119.6795,101056.0
2023-03-13 10:50:00,125.72,126.19,124.73,125.89,105837.0,119.6415,120.0888,118.6993,119.8033,105837.0
2023-03-13 11:00:00,125.85,125.97,124.41,124.51,102338.0,119.7652,119.8794,118.3948,118.49,102338.0
2023-03-13 11:10:00,124.6,125.3,124.56,125.03,49848.0,118.5756,119.2418,118.5376,118.9848,49848.0
2023-03-13 11:20:00,125.1,125.66,125.06,125.45,37675.0,119.0515,119.5844,119.0134,119.3845,37675.0
2023-03-13 11:30:00,125.43,125.6,124.29,124.3,42741.0,119.3655,119.5273,118.2806,118.2901,42741.0
2023-03-13 11:40:00,124.31,125.48,124.26,125.43,36203.0,118.2997,119.4131,118.2521,119.3655,36203.0
2023-03-13 11:50:00,125.42,125.87,125.07,125.78,36641.0,119.356,119.7842,119.0229,119.6986,36641.0
2023-03-13 12:00:00,125.79,126.42,125.44,126.05,45480.0,119.7081,120.3076,119.375,119.9555,45480.0
2023-03-13 12:10:00,125.99,126.05,124.79,124.87,28911.0,119.8984,119.9555,118.7564,118.8326,28911.0
2023-03-13 12:20:00,124.95,124.99,124.23,124.39,46243.0,118.9087,118.9468,118.2235,118.3758,46243.0
2023-03-13 12:30:00,124.44,124.66,124.09,124.4,14978.0,118.4234,118.6327,118.0903,118.3853,14978.0
2023-03-13 12:40:00,124.42,125.02,124.4,124.79,31172.0,118.4043,118.9753,118.3853,118.7564,31172.0
2023-03-13 12:50:00,124.83,125.01,124.2,124.28,34262.0,118.7945,118.9658,118.195,118.2711,34262.0
2023-03-13 13:00:00,124.22,124.36,123.84,124.33,41272.0,118.214,118.3472,117.8524,118.3187,41272.0
2023-03-13 13:10:00,124.37,124.74,124.25,124.62,26779.0,118.3568,118.7089,118.2426,118.5947,26779.0
2023-03-13 13:20:00,124.62,124.62,124.22,124.34,40819.0,118.5947,118.5947,118.214,118.3282,40819.0
2023-03-13 13:30:00,124.31,125.01,124.12,124.95,27264.0,118.2997,118.9658,118.1188,118.9087,27264.0
2023-03-13 13:40:00,124.96,125.06,124.72,124.94,28328.0,118.9182,119.0134,118.6898,118.8992,28328.0
2023-03-13 13:50:00,124.94,125.31,124.75,125.31,20824.0,118.8992,119.2513,118.7184,119.2513,20824.0
2023-03-13 14:00:00,125.29,125.56,124.94,124.94,38249.0,119.2323,119.4892,118.8992,118.8992,38249.0
2023-03-13 14:10:00,124.96,125.38,124.88,125.17,35177.0,118.9182,119.3179,118.8421,119.1181,35177.0
2023-03-13 14:20:00,125.21,125.51,125.04,125.16,37362.0,119.1561,119.4416,118.9944,119.1086,37362.0
2023-03-13 14:30:00,125.12,125.38,124.55,124.73,28810.0,119.0705,119.3179,118.528,118.6993,28810.0
2023-03-13 14:40:00,124.75,125.1,124.63,125.03,35481.0,118.7184,119.0515,118.6042,118.9848,35481.0
2023-03-13 14:50:00,125.04,125.11,124.85,125.0,44714.0,118.9944,119.061,118.8135,118.9563,44714.0
2023-03-13 15:00:00,124.99,125.08,124.41,124.62,53804.0,118.9468,119.0324,118.3948,118.5947,53804.0
2023-03-13 15:10:00,124.67,125.07,123.91,124.04,147265.0,118.6422,119.0229,117.919,118.0427,147265.0
2023-03-13 15:20:00,124.05,124.25,123.37,123.48,92346.0,118.0522,118.2426,117.4051,117.5098,92346.0
2023-03-13 15:30:00,123.46,124.14,123.45,124.13,84861.0,117.4907,118.1379,117.4812,118.1284,84861.0
2023-03-13 15:40:00,124.14,124.43,123.73,123.88,100049.0,118.1379,118.4139,117.7477,117.8904,100049.0
2023-03-13 15:50:00,123.8,123.94,123.57,123.79,187794.0,117.8143,117.9475,117.5954,117.8048,187794.0
2023-03-14 09:30:00,124.71,126.66,124.29,126.19,76107.0,118.6803,120.536,118.2806,120.0888,76107.0
2023-03-14 09:40:00,126.17,126.54,125.91,126.41,39040.0,120.0697,120.4218,119.8223,120.2981,39040.0
2023-03-14 09:50:00,126.47,127.88,126.25,127.73,69737.0,120.3552,121.697,120.1459,121.5543,69737.0
2023-03-14 10:00:00,127.73,128.5,127.45,127.97,95428.0,121.5543,122.2871,121.2878,121.7827,95428.0
2023-03-14 10:10:00,127.99,128.23,127.37,128.13,102905.0,121.8017,122.0301,121.2117,121.935,102905.0
2023-03-14 10:20:00,128.13,128.32,127.68,128.0,30300.0,121.935,122.1158,121.5067,121.8112,30300.0
2023-03-14 10:30:00,127.99,128.26,127.73,128.18,99383.0,121.8017,122.0587,121.5543,121.9825,99383.0
2023-03-14 10:40:00,128.2,128.92,128.19,128.92,46437.0,122.0016,122.6868,121.9921,122.6868,46437.0
2023-03-14 10:50:00,128.94,129.04,128.54,128.54,61062.0,122.7058,122.801,122.3251,122.3251,61062.0
2023-03-14 11:00:00,128.51,129.02,128.22,128.88,53446.0,122.2966,122.7819,122.0206,122.6487,53446.0
2023-03-14 11:10:00,128.83,129.68,128.69,129.51,38741.0,122.6011,123.41,122.4679,123.2482,38741.0
2023-03-14 11:20:00,129.52,130.03,129.47,130.0,66011.0,123.2578,123.7431,123.2102,123.7145,66011.0
2023-03-14 11:30:00,129.96,130.27,129.84,130.08,60136.0,123.6765,123.9715,123.5623,123.7907,60136.0
2023-03-14 11:40:00,130.22,130.24,129.9,130.14,34574.0,123.9239,123.9429,123.6194,123.8478,34574.0
2023-03-14 11:50:00,130.09,130.46,129.93,130.26,46369.0,123.8002,124.1523,123.6479,123.962,46369.0
2023-03-14 12:00:00,130.26,130.5,130.05,130.41,48132.0,123.962,124.1904,123.7621,124.1047,48132.0
2023-03-14 12:10:00,130.42,130.74,130.38,130.43,30471.0,124.1142,124.4188,124.0762,124.1238,30471.0
2023-03-14 12:20:00,130.25,130.25,129.9,130.05,42417.0,123.9525,123.9525,123.6194,123.7621,42417.0
2023-03-14 12:30:00,130.0,130.44,129.97,130.11,111559.0,123.7145,124.1333,123.686,123.8192,111559.0
2023-03-14 12:40:00,130.12,130.12,129.42,129.74,75637.0,123.8287,123.8287,123.1626,123.4671,75637.0
2023-03-14 12:50:00,129.75,129.78,129.25,129.29,59734.0,123.4766,123.5052,123.0008,123.0389,59734.0
2023-03-14 13:00:00,129.28,129.5,128.82,128.95,100383.0,123.0294,123.2387,122.5916,122.7153,100383.0
2023-03-14 13:10:00,128.93,128.98,128.45,128.49,84202.0,122.6963,122.7439,122.2395,122.2776,84202.0
2023-03-14 13:20:00,128.5,128.75,128.27,128.69,46004.0,122.2871,122.525,122.0682,122.4679,46004.0
2023-03-14 13:30:00,128.65,128.83,128.42,128.81,33185.0,122.4298,122.6011,122.2109,122.5821,33185.0
2023-03-14 13:40:00,128.8,128.82,128.2,128.24,42129.0,122.5726,122.5916,122.0016,122.0396,42129.0
2023-03-14 13:50:00,128.25,128.27,128.0,128.18,42319.0,122.0492,122.0682,121.8112,121.9825,42319.0
2023-03-14 14:00:00,128.17,128.31,127.95,128.09,40833.0,121.973,122.1063,121.7637,121.8969,40833.0
2023-03-14 14:10:00,128.12,128.2,127.95,128.09,60302.0,121.9254,122.0016,121.7637,121.8969,60302.0
2023-03-14 14:20:00,128.09,128.34,127.59,128.34,38190.0,121.8969,122.1348,121.4211,122.1348,38190.0
2023-03-14 14:30:00,128.35,128.46,128.17,128.18,59364.0,122.1443,122.249,121.973,121.9825,59364.0
2023-03-14 14:40:00,128.16,128.26,127.93,127.95,71168.0,121.9635,122.0587,121.7446,121.7637,71168.0
2023-03-14 14:50:00,127.9,128.03,127.44,127.44,49375.0,121.7161,121.8398,121.2783,121.2783,49375.0
2023-03-14 15:00:00,127.48,127.48,126.21,126.41,77464.0,121.3164,121.3164,120.1078,120.2981,77464.0
2023-03-14 15:10:00,126.38,126.82,125.96,126.82,60983.0,120.2696,120.6883,119.8699,120.6883,60983.0
2023-03-14 15:20:00,126.85,127.05,126.69,127.03,76305.0,120.7168,120.9072,120.5646,120.8881,76305.0
2023-03-14 15:30:00,127.03,127.53,126.83,127.31,111243.0,120.8881,121.364,120.6978,121.1546,111243.0
2023-03-14 15:40:00,127.25,127.69,127.19,127.45,115518.0,121.0975,121.5162,121.0404,121.2878,115518.0
2023-03-14 15:50:00,127.48,127.89,127.31,127.76,231793.0,121.3164,121.7066,121.1546,121.5828,231793.0
2023-03-15 09:30:00,123.38,124.5,120.6,122.91,271343.0,117.4146,118.4805,114.769,116.9673,271343.0
2023-03-15 09:40:00,122.93,123.94,122.55,122.8,208693.0,116.9864,117.9475,116.6247,116.8627,208693.0
2023-03-15 09:50:00,122.8,122.97,121.32,121.79,73329.0,116.8627,117.0244,115.4542,115.9015,73329.0
2023-03-15 10:00:00,121.8,122.26,121.31,122.06,200456.0,115.911,116.3488,115.4447,116.1584,200456.0
2023-03-15 10:10:00,122.14,122.81,121.88,122.09,76096.0,116.2346,116.8722,115.9871,116.187,76096.0
2023-03-15 10:20:00,122.09,122.36,121.62,122.15,71810.0,116.187,116.4439,115.7397,116.2441,71810.0
2023-03-15 10:30:00,122.05,122.53,121.87,122.34,80302.0,116.1489,116.6057,115.9776,116.4249,80302.0
2023-03-15 10:40:00,122.34,122.65,121.84,122.19,53079.0,116.4249,116.7199,115.9491,116.2822,53079.0
2023-03-15 10:50:00,122.21,122.21,121.36,121.82,76196.0,116.3012,116.3012,115.4923,115.93,76196.0
2023-03-15 11:00:00,121.83,122.47,121.57,122.0,70816.0,115.9396,116.5486,115.6921,116.1013,70816.0
2023-03-15 11:10:00,121.95,122.82,121.95,122.76,50322.0,116.0538,116.8817,116.0538,116.8246,50322.0
2023-03-15 11:20:00,122.75,122.83,122.1,122.19,38590.0,116.8151,116.8912,116.1965,116.2822,38590.0
2023-03-15 11:30:00,122.08,122.28,121.55,121.65,47120.0,116.1775,116.3678,115.6731,115.7683,47120.0
2023-03-15 11:40:00,121.65,122.01,121.15,121.45,64309.0,115.7683,116.1109,115.2924,115.5779,64309.0
2023-03-15 11:50:00,121.43,121.43,120.87,121.03,105294.0,115.5589,115.5589,115.026,115.1782,105294.0
2023-03-15 12:00:00,121.07,121.24,120.44,120.51,129768.0,115.2163,115.3781,114.6168,114.6834,129768.0
2023-03-15 12:10:00,120.47,120.53,119.91,119.98,91944.0,114.6453,114.7024,114.1124,114.179,91944.0
2023-03-15 12:20:00,119.97,120.18,119.59,120.18,57810.0,114.1695,114.3693,113.8079,114.3693,57810.0
2023-03-15 12:30:00,120.18,120.4,120.05,120.28,67985.0,114.3693,114.5787,114.2456,114.4645,67985.0
2023-03-15 12:40:00,120.23,120.68,120.15,120.55,46854.0,114.4169,114.8452,114.3408,114.7214,46854.0
2023-03-15 12:50:00,120.56,120.56,119.65,119.92,50326.0,114.731,114.731,113.865,114.1219,50326.0
2023-03-15 13:00:00,119.98,120.9,119.92,120.79,55630.0,114.179,115.0545,114.1219,114.9498,55630.0
2023-03-15 13:10:00,120.84,121.42,120.8,121.11,52015.0,114.9974,115.5494,114.9594,115.2544,52015.0
2023-03-15 13:20:00,121.14,121.26,120.88,121.14,55953.0,115.2829,115.3971,115.0355,115.2829,55953.0
2023-03-15 13:30:00,121.16,121.17,120.81,121.09,67045.0,115.302,115.3115,114.9689,115.2353,67045.0
2023-03-15 13:40:00,121.11,121.36,121.06,121.2,81374.0,115.2544,115.4923,115.2068,115.34,81374.0
2023-03-15 13:50:00,121.2,121.69,121.1,121.22,62252.0,115.34,115.8063,115.2449,115.3591,62252.0
2023-03-15 14:00:00,121.19,121.2,120.31,120.56,103272.0,115.3305,115.34,114.4931,114.731,103272.0
2023-03-15 14:10:00,120.57,121.24,120.47,121.1,86696.0,114.7405,115.3781,114.6453,115.2449,86696.0
2023-03-15 14:20:00,121.07,122.17,120.93,121.79,95261.0,115.2163,116.2631,115.0831,115.9015,95261.0
2023-03-15 14:30:00,121.83,122.44,121.7,122.32,79076.0,115.9396,116.5201,115.8158,116.4059,79076.0
2023-03-15 14:40:00,122.32,122.73,122.02,122.02,58663.0,116.4059,116.796,116.1204,116.1204,58663.0
2023-03-15 14:50:00,122.01,122.88,121.88,122.58,98215.0,116.1109,116.9388,115.9871,116.6533,98215.0
2023-03-15 15:00:00,122.61,122.91,122.31,122.31,79642.0,116.6818,116.9673,116.3964,116.3964,79642.0
2023-03-15 15:10:00,122.3,122.43,121.97,122.25,112262.0,116.3868,116.5105,116.0728,116.3393,112262.0
2023-03-15 15:20:00,122.25,122.61,122.05,122.54,117654.0,116.3393,116.6818,116.1489,116.6152,117654.0
2023-03-15 15:30:00,122.55,122.79,122.33,122.63,185030.0,116.6247,116.8531,116.4154,116.7009,185030.0
2023-03-15 15:40:00,122.63,122.67,122.03,122.06,171090.0,116.7009,116.7389,116.1299,116.1584,171090.0
2023-03-15 15:50:00,122.04,122.79,121.76,122.69,517021.0,116.1394,116.8531,115.8729,116.758,517021.0
2023-03-16 09:30:00,120.27,121.28,119.46,120.48,202310.0,114.455,115.4162,113.6841,114.6548,202310.0
2023-03-16 09:40:00,120.31,121.41,120.26,121.17,91788.0,114.4931,115.5399,114.4455,115.3115,91788.0
2023-03-16 09:50:00,121.23,122.41,120.86,122.41,96651.0,115.3686,116.4915,115.0165,116.4915,96651.0
2023-03-16 10:00:00,122.32,122.32,120.8,120.91,196075.0,116.4059,116.4059,114.9594,115.064,196075.0
2023-03-16 10:10:00,120.87,121.01,119.85,119.94,96489.0,115.026,115.1592,114.0553,114.1409,96489.0
2023-03-16 10:20:00,119.91,120.61,119.87,120.36,77589.0,114.1124,114.7785,114.0743,114.5406,77589.0
2023-03-16 10:30:00,120.36,121.2,120.32,121.2,66866.0,114.5406,115.34,114.5026,115.34,66866.0
2023-03-16 10:40:00,121.21,121.53,120.69,121.14,190319.0,115.3495,115.6541,114.8547,115.2829,190319.0
2023-03-16 10:50:00,121.15,121.88,121.01,121.79,209244.0,115.2924,115.9871,115.1592,115.9015,209244.0
2023-03-16 11:00:00,121.79,122.0,121.12,121.32,114011.0,115.9015,116.1013,115.2639,115.4542,114011.0
2023-03-16 11:10:00,121.32,121.53,120.64,121.25,69407.0,115.4542,115.6541,114.8071,115.3876,69407.0
2023-03-16 11:20:00,121.2,121.97,121.16,121.58,57902.0,115.34,116.0728,115.302,115.7016,57902.0
2023-03-16 11:30:00,121.62,121.62,120.63,120.8,42429.0,115.7397,115.7397,114.7976,114.9594,42429.0
2023-03-16 11:40:00,120.8,121.57,120.78,121.47,35089.0,114.9594,115.6921,114.9403,115.597,35089.0
2023-03-16 11:50:00,121.44,121.73,121.11,121.58,39690.0,115.5684,115.8444,115.2544,115.7016,39690.0
2023-03-16 12:00:00,121.59,122.05,121.52,121.7,40084.0,115.7112,116.1489,115.6445,115.8158,40084.0
2023-03-16 12:10:00,121.7,122.04,121.42,122.03,75480.0,115.8158,116.1394,115.5494,116.1299,75480.0
2023-03-16 12:20:00,122.03,122.48,121.99,122.4,40897.0,116.1299,116.5581,116.0918,116.482,40897.0
2023-03-16 12:30:00,122.35,122.66,122.31,122.62,35465.0,116.4344,116.7294,116.3964,116.6914,35465.0
2023-03-16 12:40:00,122.58,123.29,122.52,123.22,56474.0,116.6533,117.329,116.5962,117.2624,56474.0
2023-03-16 12:50:00,123.21,123.73,123.17,123.65,53523.0,117.2528,117.7477,117.2148,117.6716,53523.0
2023-03-16 13:00:00,123.68,124.38,123.5,124.23,86009.0,117.7001,118.3663,117.5288,118.2235,86009.0
2023-03-16 13:10:00,124.19,124.46,124.05,124.28,74131.0,118.1855,118.4424,118.0522,118.2711,74131.0
2023-03-16 13:20:00,124.37,124.66,124.25,124.62,48546.0,118.3568,118.6327,118.2426,118.5947,48546.0
2023-03-16 13:30:00,124.59,124.92,124.44,124.88,96440.0,118.5661,118.8802,118.4234,118.8421,96440.0
2023-03-16 13:40:00,124.93,125.52,124.9,125.41,103261.0,118.8897,119.4511,118.8611,119.3465,103261.0
2023-03-16 13:50:00,125.41,125.47,124.74,124.79,32214.0,119.3465,119.4036,118.7089,118.7564,32214.0
2023-03-16 14:00:00,124.77,124.82,124.35,124.54,52411.0,118.7374,118.785,118.3377,118.5185,52411.0
2023-03-16 14:10:00,124.55,124.56,123.99,124.11,48193.0,118.528,118.5376,117.9951,118.1093,48193.0
2023-03-16 14:20:00,124.12,124.73,124.11,124.73,64410.0,118.1188,118.6993,118.1093,118.6993,64410.0
2023-03-16 14:30:00,124.73,124.76,124.13,124.76,159622.0,118.6993,118.7279,118.1284,118.7279,159622.0
2023-03-16 14:40:00,124.79,125.03,124.72,124.93,101522.0,118.7564,118.9848,118.6898,118.8897,101522.0
2023-03-16 14:50:00,124.92,125.13,124.85,125.11,65584.0,118.8802,119.08,118.8135,119.061,65584.0
2023-03-16 15:00:00,125.11,125.53,125.11,125.45,87902.0,119.061,119.4607,119.061,119.3845,87902.0
2023-03-16 15:10:00,125.46,125.52,124.93,125.03,104944.0,119.3941,119.4511,118.8897,118.9848,104944.0
2023-03-16 15:20:00,125.05,125.58,125.05,125.57,121337.0,119.0039,119.5082,119.0039,119.4987,121337.0
2023-03-16 15:30:00,125.57,125.68,125.32,125.59,133170.0,119.4987,119.6034,119.2608,119.5178,133170.0
2023-03-16 15:40:00,125.57,125.98,125.23,125.39,162186.0,119.4987,119.8889,119.1752,119.3274,162186.0
2023-03-16 15:50:00,125.4,125.4,125.06,125.13,333309.0,119.337,119.337,119.0134,119.08,333309.0
2023-03-17 09:30:00,125.2,125.73,124.07,125.42,648354.0,119.1466,119.651,118.0713,119.356,648354.0
2023-03-17 09:40:00,125.2,125.51,124.68,124.83,77735.0,119.1466,119.4416,118.6518,118.7945,77735.0
2023-03-17 09:50:00,124.87,125.56,124.62,124.72,42664.0,118.8326,119.4892,118.5947,118.6898,42664.0
2023-03-17 10:00:00,124.83,125.73,124.6,124.78,103392.0,118.7945,119.651,118.5756,118.7469,103392.0
2023-03-17 10:10:00,124.72,124.92,124.08,124.11,88269.0,118.6898,118.8802,118.0808,118.1093,88269.0
2023-03-17 10:20:00,124.09,124.3,123.64,123.81,126404.0,118.0903,118.2901,117.662,117.8238,126404.0
2023-03-17 10:30:00,123.78,124.09,123.48,123.85,87502.0,117.7953,118.0903,117.5098,117.8619,87502.0
2023-03-17 10:40:00,123.88,124.1,123.3,124.05,75037.0,117.8904,118.0998,117.3385,118.0522,75037.0
2023-03-17 10:50:00,124.06,124.06,123.64,123.65,78831.0,118.0617,118.0617,117.662,117.6716,78831.0
2023-03-17 11:00:00,123.6,123.92,123.17,123.87,65917.0,117.624,117.9285,117.2148,117.8809,65917.0
2023-03-17 11:10:00,123.81,124.24,123.61,123.97,55155.0,117.8238,118.233,117.6335,117.9761,55155.0
2023-03-17 11:20:00,124.0,124.11,123.71,123.87,44906.0,118.0046,118.1093,117.7287,117.8809,44906.0
2023-03-17 11:30:00,123.83,123.9,123.26,123.28,67219.0,117.8429,117.9095,117.3004,117.3195,67219.0
2023-03-17 11:40:00,123.3,123.36,122.89,123.24,62589.0,117.3385,117.3956,116.9483,117.2814,62589.0
2023-03-17 11:50:00,123.25,124.76,123.22,124.76,44746.0,117.2909,118.7279,117.2624,118.7279,44746.0
2023-03-17 12:00:00,124.76,125.15,124.6,124.99,53065.0,118.7279,119.099,118.5756,118.9468,53065.0
2023-03-17 12:10:00,124.94,125.04,124.69,124.97,36874.0,118.8992,118.9944,118.6613,118.9277,36874.0
2023-03-17 12:20:00,124.96,125.2,124.7,125.16,44249.0,118.9182,119.1466,118.6708,119.1086,44249.0
2023-03-17 12:30:00,125.2,125.58,124.61,124.66,43707.0,119.1466,119.5082,118.5851,118.6327,43707.0
2023-03-17 12:40:00,124.65,124.91,124.49,124.87,30264.0,118.6232,118.8706,118.4709,118.8326,30264.0
2023-03-17 12:50:00,124.87,125.2,124.52,125.2,48371.0,118.8326,119.1466,118.4995,119.1466,48371.0
2023-03-17 13:00:00,125.25,125.58,124.92,125.48,48125.0,119.1942,119.5082,118.8802,119.4131,48125.0
2023-03-17 13:10:00,125.48,125.51,124.79,125.0,48213.0,119.4131,119.4416,118.7564,118.9563,48213.0
2023-03-17 13:20:00,125.04,125.35,124.83,125.11,44972.0,118.9944,119.2894,118.7945,119.061,44972.0
2023-03-17 13:30:00,125.1,125.17,124.7,124.92,58875.0,119.0515,119.1181,118.6708,118.8802,58875.0
2023-03-17 13:40:00,124.9,124.9,124.35,124.53,79338.0,118.8611,118.8611,118.3377,118.509,79338.0
2023-03-17 13:50:00,124.52,124.52,123.93,124.17,46199.0,118.4995,118.4995,117.938,118.1664,46199.0
2023-03-17 14:00:00,124.16,124.27,123.35,123.74,100989.0,118.1569,118.2616,117.3861,117.7572,100989.0
2023-03-17 14:10:00,123.71,123.88,123.43,123.75,49118.0,117.7287,117.8904,117.4622,117.7667,49118.0
2023-03-17 14:20:00,123.72,123.84,123.49,123.78,69518.0,117.7382,117.8524,117.5193,117.7953,69518.0
2023-03-17 14:30:00,123.76,124.02,123.7,123.88,63291.0,117.7762,118.0237,117.7191,117.8904,63291.0
2023-03-17 14:40:00,123.85,123.85,123.42,123.59,79766.0,117.8619,117.8619,117.4527,117.6145,79766.0
2023-03-17 14:50:00,123.58,123.97,123.25,123.67,78044.0,117.6049,117.9761,117.2909,117.6906,78044.0
2023-03-17 15:00:00,123.69,124.05,123.58,123.95,79525.0,117.7096,118.0522,117.6049,117.9571,79525.0
2023-03-17 15:10:00,123.96,124.09,123.75,123.94,102487.0,117.9666,118.0903,117.7667,117.9475,102487.0
2023-03-17 15:20:00,123.94,124.48,123.8,124.4,111596.0,117.9475,118.4614,117.8143,118.3853,111596.0
2023-03-17 15:30:00,124.4,124.51,124.0,124.31,122247.0,118.3853,118.49,118.0046,118.2997,122247.0
2023-03-17 15:40:00,124.32,124.54,123.76,123.93,170247.0,118.3092,118.5185,117.7762,117.938,170247.0
2023-03-17 15:50:00,123.9,124.34,123.58,123.67,764186.0,117.9095,118.3282,117.6049,117.6906,764186.0
2023-03-20 09:30:00,123.64,124.44,123.46,123.89,117358.0,117.662,118.4234,117.4907,117.9,117358.0
2023-03-20 09:40:00,123.91,124.38,123.66,124.36,53169.0,117.919,118.3663,117.6811,118.3472,53169.0
2023-03-20 09:50:00,124.35,124.66,123.88,124.45,86130.0,118.3377,118.6327,117.8904,118.4329,86130.0
2023-03-20 10:00:00,124.38,124.98,124.15,124.32,73564.0,118.3663,118.9373,118.1474,118.3092,73564.0
2023-03-20 10:10:00,124.32,124.73,124.2,124.27,39592.0,118.3092,118.6993,118.195,118.2616,39592.0
2023-03-20 10:20:00,124.19,124.94,124.0,124.91,53910.0,118.1855,118.8992,118.0046,118.8706,53910.0
2023-03-20 10:30:00,124.9,124.94,124.57,124.6,56944.0,118.8611,118.8992,118.5471,118.5756,56944.0
2023-03-20 10:40:00,124.61,124.94,124.29,124.76,41260.0,118.5851,118.8992,118.2806,118.7279,41260.0
2023-03-20 10:50:00,124.7,124.78,124.3,124.74,37548.0,118.6708,118.7469,118.2901,118.7089,37548.0
2023-03-20 11:00:00,124.75,125.18,124.73,125.07,43505.0,118.7184,119.1276,118.6993,119.0229,43505.0
2023-03-20 11:10:00,125.04,125.1,124.75,125.05,46178.0,118.9944,119.0515,118.7184,119.0039,46178.0
2023-03-20 11:20:00,125.12,125.98,125.04,125.98,38368.0,119.0705,119.8889,118.9944,119.8889,38368.0
2023-03-20 11:30:00,125.94,125.94,125.66,125.9,40247.0,119.8508,119.8508,119.5844,119.8128,40247.0
2023-03-20 11:40:00,125.86,126.14,125.71,125.83,45371.0,119.7747,120.0412,119.632,119.7462,45371.0
2023-03-20 11:50:00,125.87,126.23,125.81,125.84,56730.0,119.7842,120.1268,119.7271,119.7557,56730.0
2023-03-20 12:00:00,125.84,126.18,125.58,125.64,46779.0,119.7557,120.0792,119.5082,119.5653,46779.0
2023-03-20 12:10:00,125.59,125.64,125.12,125.49,46384.0,119.5178,119.5653,119.0705,119.4226,46384.0
2023-03-20 12:20:00,125.52,125.81,125.47,125.65,41349.0,119.4511,119.7271,119.4036,119.5749,41349.0
2023-03-20 12:30:00,125.64,126.04,125.64,125.77,46800.0,119.5653,119.946,119.5653,119.6891,46800.0
2023-03-20 12:40:00,125.76,125.85,125.6,125.65,44311.0,119.6795,119.7652,119.5273,119.5749,44311.0
2023-03-20 12:50:00,125.67,126.12,125.63,126.08,18335.0,119.5939,120.0221,119.5558,119.9841,18335.0
2023-03-20 13:00:00,126.11,126.5,126.01,126.5,33211.0,120.0126,120.3838,119.9175,120.3838,33211.0
2023-03-20 13:10:00,126.5,126.85,126.43,126.77,20982.0,120.3838,120.7168,120.3172,120.6407,20982.0
2023-03-20 13:20:00,126.8,126.82,126.4,126.54,36909.0,120.6693,120.6883,120.2886,120.4218,36909.0
2023-03-20 13:30:00,126.55,126.98,126.54,126.98,35355.0,120.4313,120.8406,120.4218,120.8406,35355.0
2023-03-20 13:40:00,126.98,127.3,126.67,126.78,59614.0,120.8406,121.1451,120.5455,120.6502,59614.0
2023-03-20 13:50:00,126.8,126.85,126.3,126.38,45752.0,120.6693,120.7168,120.1934,120.2696,45752.0
2023-03-20 14:00:00,126.35,126.73,126.31,126.35,53261.0,120.241,120.6026,120.203,120.241,53261.0
2023-03-20 14:10:00,126.32,126.61,126.18,126.56,35376.0,120.2125,120.4884,120.0792,120.4409,35376.0
2023-03-20 14:20:00,126.56,126.81,126.4,126.69,41358.0,120.4409,120.6788,120.2886,120.5646,41358.0
2023-03-20 14:30:00,126.66,126.7,126.15,126.16,26272.0,120.536,120.5741,120.0507,120.0602,26272.0
2023-03-20 14:40:00,126.2,126.54,126.06,126.5,27389.0,120.0983,120.4218,119.965,120.3838,27389.0
2023-03-20 14:50:00,126.5,126.67,126.34,126.51,67263.0,120.3838,120.5455,120.2315,120.3933,67263.0
2023-03-20 15:00:00,126.49,126.66,126.4,126.52,50346.0,120.3742,120.536,120.2886,120.4028,50346.0
2023-03-20 15:10:00,126.5,126.71,126.39,126.7,58044.0,120.3838,120.5836,120.2791,120.5741,58044.0
2023-03-20 15:20:00,126.73,127.15,126.65,126.87,126092.0,120.6026,121.0023,120.5265,120.7359,126092.0
2023-03-20 15:30:00,126.83,126.84,126.57,126.7,128492.0,120.6978,120.7073,120.4504,120.5741,128492.0
2023-03-20 15:40:00,126.7,126.92,126.64,126.73,223390.0,120.5741,120.7835,120.517,120.6026,223390.0
2023-03-20 15:50:00,126.74,126.91,126.19,126.25,339363.0,120.6122,120.7739,120.0888,120.1459,339363.0
2023-03-21 09:30:00,128.54,129.3,128.52,129.0,107515.0,122.3251,123.0484,122.3061,122.7629,107515.0
2023-03-21 09:40:00,129.06,129.17,128.7,128.81,56446.0,122.82,122.9247,122.4774,122.5821,56446.0
2023-03-21 09:50:00,128.75,129.76,128.7,129.76,83398.0,122.525,123.4861,122.4774,123.4861,83398.0
2023-03-21 10:00:00,129.76,130.04,129.22,129.28,75807.0,123.4861,123.7526,122.9723,123.0294,75807.0
2023-03-21 10:10:00,129.11,129.34,128.76,128.86,64157.0,122.8676,123.0865,122.5345,122.6297,64157.0
2023-03-21 10:20:00,128.85,128.99,128.04,128.28,99183.0,122.6201,122.7534,121.8493,122.0777,99183.0
2023-03-21 10:30:00,128.28,128.31,127.49,128.05,74825.0,122.0777,122.1063,121.3259,121.8588,74825.0
2023-03-21 10:40:00,128.03,128.74,128.03,128.7,51337.0,121.8398,122.5155,121.8398,122.4774,51337.0
2023-03-21 10:50:00,128.68,128.68,128.05,128.34,55224.0,122.4584,122.4584,121.8588,122.1348,55224.0
2023-03-21 11:00:00,128.35,128.38,127.49,127.52,69682.0,122.1443,122.1729,121.3259,121.3544,69682.0
2023-03-21 11:10:00,127.61,128.07,127.5,127.65,58655.0,121.4401,121.8779,121.3354,121.4782,58655.0
2023-03-21 11:20:00,127.66,127.89,127.55,127.58,65207.0,121.4877,121.7066,121.383,121.4115,65207.0
2023-03-21 11:30:00,127.55,127.76,127.02,127.35,56100.0,121.383,121.5828,120.8786,121.1927,56100.0
2023-03-21 11:40:00,127.33,127.43,126.91,127.27,46311.0,121.1736,121.2688,120.7739,121.1165,46311.0
2023-03-21 11:50:00,127.32,127.69,127.31,127.47,41678.0,121.1641,121.5162,121.1546,121.3069,41678.0
2023-03-21 12:00:00,127.47,127.49,126.71,127.29,74806.0,121.3069,121.3259,120.5836,121.1356,74806.0
2023-03-21 12:10:00,127.29,128.18,127.29,127.95,43396.0,121.1356,121.9825,121.1356,121.7637,43396.0
2023-03-21 12:20:00,127.96,128.2,127.77,128.17,28268.0,121.7732,122.0016,121.5924,121.973,28268.0
2023-03-21 12:30:00,128.11,128.38,127.69,127.69,59726.0,121.9159,122.1729,121.5162,121.5162,59726.0
2023-03-21 12:40:00,127.68,127.9,127.54,127.66,43112.0,121.5067,121.7161,121.3735,121.4877,43112.0
2023-03-21 12:50:00,127.68,127.72,127.17,127.17,44635.0,121.5067,121.5448,121.0214,121.0214,44635.0
2023-03-21 13:00:00,127.16,127.64,127.08,127.56,77527.0,121.0119,121.4686,120.9357,121.3925,77527.0
2023-03-21 13:10:00,127.55,127.76,127.45,127.73,59272.0,121.383,121.5828,121.2878,121.5543,59272.0
2023-03-21 13:20:00,127.75,127.83,127.45,127.8,53443.0,121.5733,121.6495,121.2878,121.6209,53443.0
2023-03-21 13:30:00,127.82,128.18,127.81,128.06,43464.0,121.6399,121.9825,121.6304,121.8683,43464.0
2023-03-21 13:40:00,128.06,128.37,128.02,128.16,45769.0,121.8683,122.1634,121.8303,121.9635,45769.0
2023-03-21 13:50:00,128.14,128.25,127.57,127.72,122436.0,121.9445,122.0492,121.402,121.5448,122436.0
2023-03-21 14:00:00,127.71,127.94,127.46,127.86,83017.0,121.5353,121.7541,121.2974,121.678,83017.0
2023-03-21 14:10:00,127.86,128.0,127.66,127.99,83514.0,121.678,121.8112,121.4877,121.8017,83514.0
2023-03-21 14:20:00,128.0,128.15,127.76,128.14,104054.0,121.8112,121.954,121.5828,121.9445,104054.0
2023-03-21 14:30:00,128.14,128.15,127.73,127.75,79849.0,121.9445,121.954,121.5543,121.5733,79849.0
2023-03-21 14:40:00,127.77,128.12,127.62,127.84,59092.0,121.5924,121.9254,121.4496,121.659,59092.0
2023-03-21 14:50:00,127.84,128.01,127.72,127.98,55475.0,121.659,121.8208,121.5448,121.7922,55475.0
2023-03-21 15:00:00,127.93,128.18,127.9,127.95,94894.0,121.7446,121.9825,121.7161,121.7637,94894.0
2023-03-21 15:10:00,127.96,128.04,127.72,127.86,65123.0,121.7732,121.8493,121.5448,121.678,65123.0
2023-03-21 15:20:00,127.87,128.22,127.77,128.19,61397.0,121.6875,122.0206,121.5924,121.9921,61397.0
2023-03-21 15:30:00,128.19,128.48,127.99,128.43,94303.0,121.9921,122.268,121.8017,122.2205,94303.0
2023-03-21 15:40:00,128.48,128.65,128.27,128.36,113505.0,122.268,122.4298,122.0682,122.1538,113505.0
2023-03-21 15:50:00,128.35,128.54,128.19,128.33,190623.0,122.1443,122.3251,121.9921,122.1253,190623.0
2023-03-22 09:30:00,128.26,128.37,127.81,128.15,87975.0,122.0587,122.1634,121.6304,121.954,87975.0
2023-03-22 09:40:00,128.13,128.17,127.2,127.35,60063.0,121.935,121.973,121.0499,121.1927,60063.0
2023-03-22 09:50:00,127.29,128.05,127.18,127.81,65926.0,121.1356,121.8588,121.0309,121.6304,65926.0
2023-03-22 10:00:00,127.83,127.95,127.61,127.7,17338.0,121.6495,121.7637,121.4401,121.5257,17338.0
2023-03-22 10:10:00,127.64,127.74,127.4,127.66,39923.0,121.4686,121.5638,121.2403,121.4877,39923.0
2023-03-22 10:20:00,127.68,127.71,127.3,127.47,90866.0,121.5067,121.5353,121.1451,121.3069,90866.0
2023-03-22 10:30:00,127.47,128.4,127.47,128.4,83149.0,121.3069,122.1919,121.3069,122.1919,83149.0
2023-03-22 10:40:00,128.41,129.21,128.2,129.19,41340.0,122.2014,122.9627,122.0016,122.9437,41340.0
2023-03-22 10:50:00,129.23,130.39,129.18,130.3,70907.0,122.9818,124.0857,122.9342,124.0,70907.0
2023-03-22 11:00:00,130.26,130.3,129.27,129.5,54767.0,123.962,124.0,123.0198,123.2387,54767.0
2023-03-22 11:10:00,129.55,129.94,129.53,129.9,58394.0,123.2863,123.6574,123.2673,123.6194,58394.0
2023-03-22 11:20:00,129.97,130.41,129.64,129.64,51745.0,123.686,124.1047,123.3719,123.3719,51745.0
2023-03-22 11:30:00,129.68,129.71,129.29,129.65,34476.0,123.41,123.4386,123.0389,123.3815,34476.0
2023-03-22 11:40:00,129.63,129.7,129.4,129.44,22693.0,123.3624,123.429,123.1436,123.1816,22693.0
2023-03-22 11:50:00,129.43,129.88,129.42,129.71,51267.0,123.1721,123.6003,123.1626,123.4386,51267.0
2023-03-22 12:00:00,129.71,129.77,129.11,129.19,23668.0,123.4386,123.4957,122.8676,122.9437,23668.0
2023-03-22 12:10:00,129.18,129.19,128.72,129.03,17596.0,122.9342,122.9437,122.4964,122.7914,17596.0
2023-03-22 12:20:00,129.03,129.17,128.87,128.91,21573.0,122.7914,122.9247,122.6392,122.6772,21573.0
2023-03-22 12:30:00,128.87,129.01,128.69,128.95,24544.0,122.6392,122.7724,122.4679,122.7153,24544.0
2023-03-22 12:40:00,128.97,129.02,128.84,129.0,30490.0,122.7343,122.7819,122.6106,122.7629,30490.0
2023-03-22 12:50:00,129.0,129.21,128.93,129.02,31764.0,122.7629,122.9627,122.6963,122.7819,31764.0
2023-03-22 13:00:00,128.99,129.1,128.52,128.78,27858.0,122.7534,122.8581,122.3061,122.5535,27858.0
2023-03-22 13:10:00,128.76,129.05,128.71,129.02,19011.0,122.5345,122.8105,122.4869,122.7819,19011.0
2023-03-22 13:20:00,129.07,129.12,128.89,129.03,26682.0,122.8295,122.8771,122.6582,122.7914,26682.0
2023-03-22 13:30:00,129.08,129.14,128.88,129.01,16394.0,122.839,122.8961,122.6487,122.7724,16394.0
2023-03-22 13:40:00,129.0,129.02,128.82,128.89,10772.0,122.7629,122.7819,122.5916,122.6582,10772.0
2023-03-22 13:50:00,128.9,129.17,128.82,128.97,27652.0,122.6677,122.9247,122.5916,122.7343,27652.0
2023-03-22 14:00:00,129.04,129.96,129.0,129.19,48943.0,122.801,123.6765,122.7629,122.9437,48943.0
2023-03-22 14:10:00,129.25,129.46,128.91,129.46,48583.0,123.0008,123.2007,122.6772,123.2007,48583.0
2023-03-22 14:20:00,129.42,129.95,129.2,129.81,38546.0,123.1626,123.667,122.9532,123.5337,38546.0
2023-03-22 14:30:00,129.87,130.21,129.18,129.97,50942.0,123.5908,123.9144,122.9342,123.686,50942.0
2023-03-22 14:40:00,129.96,130.75,129.95,130.52,53250.0,123.6765,124.4283,123.667,124.2094,53250.0
2023-03-22 14:50:00,130.54,130.61,129.47,129.54,67193.0,124.2284,124.295,123.2102,123.2768,67193.0
2023-03-22 15:00:00,129.53,129.75,128.29,128.48,123320.0,123.2673,123.4766,122.0872,122.268,123320.0
2023-03-22 15:10:00,128.52,129.02,128.03,128.78,70918.0,122.3061,122.7819,121.8398,122.5535,70918.0
2023-03-22 15:20:00,128.78,129.37,128.69,129.0,80100.0,122.5535,123.115,122.4679,122.7629,80100.0
2023-03-22 15:30:00,129.0,129.09,128.06,128.24,72206.0,122.7629,122.8485,121.8683,122.0396,72206.0
2023-03-22 15:40:00,128.26,128.51,127.72,128.05,88332.0,122.0587,122.2966,121.5448,121.8588,88332.0
2023-03-22 15:50:00,128.02,128.04,126.91,126.92,170055.0,121.8303,121.8493,120.7739,120.7835,170055.0
2023-03-23 09:30:00,127.33,129.03,127.04,128.99,80852.0,121.1736,122.7914,120.8977,122.7534,80852.0
2023-03-23 09:40:00,128.99,128.99,128.3,128.77,24306.0,122.7534,122.7534,122.0967,122.544,24306.0
2023-03-23 09:50:00,128.77,128.86,128.39,128.5,39073.0,122.544,122.6297,122.1824,122.2871,39073.0
2023-03-23 10:00:00,128.47,129.14,128.38,128.97,56978.0,122.2585,122.8961,122.1729,122.7343,56978.0
2023-03-23 10:10:00,128.98,129.15,128.53,128.54,26095.0,122.7439,122.9056,122.3156,122.3251,26095.0
2023-03-23 10:20:00,128.55,128.55,128.08,128.4,34310.0,122.3346,122.3346,121.8874,122.1919,34310.0
2023-03-23 10:30:00,128.41,128.57,127.83,127.84,55965.0,122.2014,122.3537,121.6495,121.659,55965.0
2023-03-23 10:40:00,127.89,128.68,127.81,128.68,36992.0,121.7066,122.4584,121.6304,122.4584,36992.0
2023-03-23 10:50:00,128.64,129.0,128.55,128.91,26536.0,122.4203,122.7629,122.3346,122.6772,26536.0
2023-03-23 11:00:00,128.97,129.58,128.96,129.55,41480.0,122.7343,123.3148,122.7248,123.2863,41480.0
2023-03-23 11:10:00,129.55,129.9,129.51,129.55,41843.0,123.2863,123.6194,123.2482,123.2863,41843.0
2023-03-23 11:20:00,129.58,130.27,129.58,130.12,60877.0,123.3148,123.9715,123.3148,123.8287,60877.0
2023-03-23 11:30:00,130.17,130.5,130.05,130.06,34591.0,123.8763,124.1904,123.7621,123.7716,34591.0
2023-03-23 11:40:00,130.03,130.11,129.67,129.88,32899.0,123.7431,123.8192,123.4005,123.6003,32899.0
2023-03-23 11:50:00,129.9,130.24,129.73,129.84,42511.0,123.6194,123.9429,123.4576,123.5623,42511.0
2023-03-23 12:00:00,129.81,130.17,129.77,130.16,33139.0,123.5337,123.8763,123.4957,123.8668,33139.0
2023-03-23 12:10:00,130.11,130.21,129.58,129.59,52967.0,123.8192,123.9144,123.3148,123.3244,52967.0
2023-03-23 12:20:00,129.61,129.61,129.02,129.09,59558.0,123.3434,123.3434,122.7819,122.8485,59558.0
2023-03-23 12:30:00,129.04,129.05,128.46,128.76,46560.0,122.801,122.8105,122.249,122.5345,46560.0
2023-03-23 12:40:00,128.75,128.77,128.25,128.41,45437.0,122.525,122.544,122.0492,122.2014,45437.0
2023-03-23 12:50:00,128.41,128.47,127.96,128.18,29577.0,122.2014,122.2585,121.7732,121.9825,29577.0
2023-03-23 13:00:00,128.13,128.13,127.38,127.46,46955.0,121.935,121.935,121.2212,121.2974,46955.0
2023-03-23 13:10:00,127.43,127.48,127.1,127.1,29624.0,121.2688,121.3164,120.9548,120.9548,29624.0
2023-03-23 13:20:00,127.12,127.42,126.89,127.01,44538.0,120.9738,121.2593,120.7549,120.8691,44538.0
2023-03-23 13:30:00,126.95,127.2,126.84,127.14,40401.0,120.812,121.0499,120.7073,120.9928,40401.0
2023-03-23 13:40:00,127.18,127.77,127.18,127.56,47848.0,121.0309,121.5924,121.0309,121.3925,47848.0
2023-03-23 13:50:00,127.6,127.62,127.21,127.24,75058.0,121.4306,121.4496,121.0594,121.088,75058.0
2023-03-23 14:00:00,127.28,127.42,126.7,126.98,59703.0,121.1261,121.2593,120.5741,120.8406,59703.0
2023-03-23 14:10:00,127.0,127.21,126.87,126.87,31584.0,120.8596,121.0594,120.7359,120.7359,31584.0
2023-03-23 14:20:00,126.89,126.95,126.1,126.15,42224.0,120.7549,120.812,120.0031,120.0507,42224.0
2023-03-23 14:30:00,126.17,126.38,125.85,125.85,60270.0,120.0697,120.2696,119.7652,119.7652,60270.0
2023-03-23 14:40:00,125.84,125.96,125.43,125.52,43181.0,119.7557,119.8699,119.3655,119.4511,43181.0
2023-03-23 14:50:00,125.53,125.72,125.05,125.72,48791.0,119.4607,119.6415,119.0039,119.6415,48791.0
2023-03-23 15:00:00,125.78,126.65,125.43,125.98,73889.0,119.6986,120.5265,119.3655,119.8889,73889.0
2023-03-23 15:10:00,126.01,126.07,125.29,125.3,43956.0,119.9175,119.9746,119.2323,119.2418,43956.0
2023-03-23 15:20:00,125.35,125.77,124.98,125.48,61130.0,119.2894,119.6891,118.9373,119.4131,61130.0
2023-03-23 15:30:00,125.46,126.26,125.22,126.17,60699.0,119.3941,120.1554,119.1657,120.0697,60699.0
2023-03-23 15:40:00,126.13,126.64,125.95,126.33,85639.0,120.0317,120.517,119.8604,120.222,85639.0
2023-03-23 15:50:00,126.27,126.66,126.1,126.12,158483.0,120.1649,120.536,120.0031,120.0221,158483.0
2023-03-24 09:30:00,123.32,124.64,122.79,122.98,107269.0,117.3575,118.6137,116.8531,117.034,107269.0
2023-03-24 09:40:00,123.06,123.07,120.85,121.12,146789.0,117.1101,117.1196,115.0069,115.2639,146789.0
2023-03-24 09:50:00,121.17,121.96,120.58,121.96,126327.0,115.3115,116.0633,114.75,116.0633,126327.0
2023-03-24 10:00:00,121.97,122.69,121.77,122.38,74902.0,116.0728,116.758,115.8825,116.463,74902.0
2023-03-24 10:10:00,122.39,122.8,121.68,121.76,107032.0,116.4725,116.8627,115.7968,115.8729,107032.0
2023-03-24 10:20:00,121.8,123.16,121.42,123.0,82034.0,115.911,117.2053,115.5494,117.053,82034.0
2023-03-24 10:30:00,123.1,123.68,122.91,122.94,56723.0,117.1482,117.7001,116.9673,116.9959,56723.0
2023-03-24 10:40:00,122.89,122.89,122.19,122.3,23595.0,116.9483,116.9483,116.2822,116.3868,23595.0
2023-03-24 10:50:00,122.26,122.53,122.05,122.08,38402.0,116.3488,116.6057,116.1489,116.1775,38402.0
2023-03-24 11:00:00,122.04,122.52,121.9,122.37,63511.0,116.1394,116.5962,116.0062,116.4535,63511.0
2023-03-24 11:10:00,122.34,122.48,122.08,122.36,29372.0,116.4249,116.5581,116.1775,116.4439,29372.0
2023-03-24 11:20:00,122.31,122.42,122.09,122.42,26997.0,116.3964,116.501,116.187,116.501,26997.0
2023-03-24 11:30:00,122.41,123.05,122.26,123.03,38176.0,116.4915,117.1006,116.3488,117.0815,38176.0
2023-03-24 11:40:00,123.01,123.47,122.77,123.31,32060.0,117.0625,117.5003,116.8341,117.348,32060.0
2023-03-24 11:50:00,123.29,123.99,123.14,123.97,20958.0,117.329,117.9951,117.1862,117.9761,20958.0
2023-03-24 12:00:00,123.94,124.39,123.66,123.66,37515.0,117.9475,118.3758,117.6811,117.6811,37515.0
2023-03-24 12:10:00,123.57,123.9,123.39,123.57,25531.0,117.5954,117.9095,117.4241,117.5954,25531.0
2023-03-24 12:20:00,123.63,123.78,123.43,123.71,12873.0,117.6525,117.7953,117.4622,117.7287,12873.0
2023-03-24 12:30:00,123.78,123.92,123.63,123.75,29313.0,117.7953,117.9285,117.6525,117.7667,29313.0
2023-03-24 12:40:00,123.77,124.1,123.6,124.07,21120.0,117.7858,118.0998,117.624,118.0713,21120.0
2023-03-24 12:50:00,124.06,124.47,123.87,124.32,31508.0,118.0617,118.4519,117.8809,118.3092,31508.0
2023-03-24 13:00:00,124.37,124.58,124.17,124.22,24927.0,118.3568,118.5566,118.1664,118.214,24927.0
2023-03-24 13:10:00,124.21,124.43,124.13,124.16,19032.0,118.2045,118.4139,118.1284,118.1569,19032.0
2023-03-24 13:20:00,124.14,124.52,124.09,124.25,23534.0,118.1379,118.4995,118.0903,118.2426,23534.0
2023-03-24 13:30:00,124.32,124.5,124.23,124.47,23226.0,118.3092,118.4805,118.2235,118.4519,23226.0
2023-03-24 13:40:00,124.49,124.62,124.34,124.39,43059.0,118.4709,118.5947,118.3282,118.3758,43059.0
2023-03-24 13:50:00,124.43,124.49,124.07,124.3,41270.0,118.4139,118.4709,118.0713,118.2901,41270.0
2023-03-24 14:00:00,124.32,124.74,124.32,124.74,20432.0,118.3092,118.7089,118.3092,118.7089,20432.0
2023-03-24 14:10:00,124.74,125.17,124.73,125.09,19253.0,118.7089,119.1181,118.6993,119.0419,19253.0
2023-03-24 14:20:00,125.13,125.25,124.79,124.86,26213.0,119.08,119.1942,118.7564,118.8231,26213.0
2023-03-24 14:30:00,124.82,125.12,124.66,124.93,23430.0,118.785,119.0705,118.6327,118.8897,23430.0
2023-03-24 14:40:00,124.93,125.34,124.89,125.3,22082.0,118.8897,119.2799,118.8516,119.2418,22082.0
2023-03-24 14:50:00,125.28,125.37,125.09,125.09,53992.0,119.2228,119.3084,119.0419,119.0419,53992.0
2023-03-24 15:00:00,125.05,125.05,124.64,124.66,44208.0,119.0039,119.0039,118.6137,118.6327,44208.0
2023-03-24 15:10:00,124.66,125.29,124.55,125.23,65695.0,118.6327,119.2323,118.528,119.1752,65695.0
2023-03-24 15:20:00,125.22,125.51,125.09,125.28,51205.0,119.1657,119.4416,119.0419,119.2228,51205.0
2023-03-24 15:30:00,125.31,125.36,124.91,124.93,104270.0,119.2513,119.2989,118.8706,118.8897,104270.0
2023-03-24 15:40:00,124.94,124.94,124.6,124.73,113173.0,118.8992,118.8992,118.5756,118.6993,113173.0
2023-03-24 15:50:00,124.73,124.82,124.16,124.81,242233.0,118.6993,118.785,118.1569,118.7755,242233.0
2023-03-27 09:30:00,126.3,127.1,126.08,126.81,131754.0,120.1934,120.9548,119.9841,120.6788,131754.0
2023-03-27 09:40:00,126.81,128.04,126.63,127.84,61280.0,120.6788,121.8493,120.5075,121.659,61280.0
2023-03-27 09:50:00,127.85,128.31,127.56,127.98,86623.0,121.6685,122.1063,121.3925,121.7922,86623.0
2023-03-27 10:00:00,128.04,128.73,128.04,128.73,69635.0,121.8493,122.5059,121.8493,122.5059,69635.0
2023-03-27 10:10:00,128.7,129.09,128.4,128.6,93998.0,122.4774,122.8485,122.1919,122.3822,93998.0
2023-03-27 10:20:00,128.6,128.69,127.36,127.38,53926.0,122.3822,122.4679,121.2022,121.2212,53926.0
2023-03-27 10:30:00,127.32,127.63,127.18,127.19,40625.0,121.1641,121.4591,121.0309,121.0404,40625.0
2023-03-27 10:40:00,127.2,127.37,126.99,127.17,62489.0,121.0499,121.2117,120.8501,121.0214,62489.0
2023-03-27 10:50:00,127.16,127.23,126.58,126.62,32950.0,121.0119,121.0785,120.4599,120.498,32950.0
2023-03-27 11:00:00,126.62,126.87,126.37,126.44,30790.0,120.498,120.7359,120.2601,120.3267,30790.0
2023-03-27 11:10:00,126.42,126.46,125.89,125.98,39074.0,120.3076,120.3457,119.8033,119.8889,39074.0
2023-03-27 11:20:00,126.0,126.65,125.99,126.55,28769.0,119.9079,120.5265,119.8984,120.4313,28769.0
2023-03-27 11:30:00,126.55,127.21,126.52,127.2,26382.0,120.4313,121.0594,120.4028,121.0499,26382.0
2023-03-27 11:40:00,127.23,127.95,127.17,127.9,72126.0,121.0785,121.7637,121.0214,121.7161,72126.0
2023-03-27 11:50:00,127.93,128.57,127.82,128.57,65630.0,121.7446,122.3537,121.6399,122.3537,65630.0
2023-03-27 12:00:00,128.5,128.74,128.08,128.09,63870.0,122.2871,122.5155,121.8874,121.8969,63870.0
2023-03-27 12:10:00,128.04,128.85,128.04,128.85,41577.0,121.8493,122.6201,121.8493,122.6201,41577.0
2023-03-27 12:20:00,128.85,129.13,128.76,129.0,33301.0,122.6201,122.8866,122.5345,122.7629,33301.0
2023-03-27 12:30:00,129.02,129.17,128.86,128.96,39863.0,122.7819,122.9247,122.6297,122.7248,39863.0
2023-03-27 12:40:00,128.94,129.1,128.79,129.01,63079.0,122.7058,122.8581,122.563,122.7724,63079.0
2023-03-27 12:50:00,129.01,129.02,128.8,128.89,39603.0,122.7724,122.7819,122.5726,122.6582,39603.0
2023-03-27 13:00:00,128.91,129.5,128.76,129.19,54459.0,122.6772,123.2387,122.5345,122.9437,54459.0
2023-03-27 13:10:00,129.16,129.42,128.98,129.38,51869.0,122.9152,123.1626,122.7439,123.1245,51869.0
2023-03-27 13:20:00,129.4,129.69,129.4,129.67,38129.0,123.1436,123.4195,123.1436,123.4005,38129.0
2023-03-27 13:30:00,129.65,129.78,129.3,129.39,63879.0,123.3815,123.5052,123.0484,123.134,63879.0
2023-03-27 13:40:00,129.42,129.43,128.35,129.36,54217.0,123.1626,123.1721,122.1443,123.1055,54217.0
2023-03-27 13:50:00,129.35,129.46,129.21,129.24,32900.0,123.096,123.2007,122.9627,122.9913,32900.0
2023-03-27 14:00:00,129.25,129.31,129.11,129.23,28179.0,123.0008,123.0579,122.8676,122.9818,28179.0
2023-03-27 14:10:00,129.24,129.48,129.22,129.46,41912.0,122.9913,123.2197,122.9723,123.2007,41912.0
2023-03-27 14:20:00,129.45,129.56,129.22,129.43,44970.0,123.1911,123.2958,122.9723,123.1721,44970.0
2023-03-27 14:30:00,129.44,129.62,129.41,129.58,57733.0,123.1816,123.3529,123.1531,123.3148,57733.0
2023-03-27 14:40:00,129.59,129.68,129.35,129.45,39313.0,123.3244,123.41,123.096,123.1911,39313.0
2023-03-27 14:50:00,129.49,129.91,129.4,129.82,60402.0,123.2292,123.6289,123.1436,123.5432,60402.0
2023-03-27 15:00:00,129.82,129.93,129.65,129.67,46075.0,123.5432,123.6479,123.3815,123.4005,46075.0
2023-03-27 15:10:00,129.68,129.72,129.03,129.18,58806.0,123.41,123.4481,122.7914,122.9342,58806.0
2023-03-27 15:20:00,129.18,129.62,129.16,129.54,73338.0,122.9342,123.3529,122.9152,123.2768,73338.0
2023-03-27 15:30:00,129.53,129.73,129.45,129.53,89817.0,123.2673,123.4576,123.1911,123.2673,89817.0
2023-03-27 15:40:00,129.55,129.66,129.2,129.26,102808.0,123.2863,123.391,122.9532,123.0103,102808.0
2023-03-27 15:50:00,129.26,129.38,128.79,128.96,224603.0,123.0103,123.1245,122.563,122.7248,224603.0
2023-03-28 09:30:00,127.05,129.11,127.0,129.01,200116.0,120.9072,122.8676,120.8596,122.7724,200116.0
2023-03-28 09:40:00,129.03,129.25,128.55,128.73,55158.0,122.7914,123.0008,122.3346,122.5059,55158.0
2023-03-28 09:50:00,128.71,129.39,128.56,129.22,57541.0,122.4869,123.134,122.3442,122.9723,57541.0
2023-03-28 10:00:00,129.2,129.86,128.8,129.77,72388.0,122.9532,123.5813,122.5726,123.4957,72388.0
2023-03-28 10:10:00,129.77,130.12,129.5,130.02,54259.0,123.4957,123.8287,123.2387,123.7336,54259.0
2023-03-28 10:20:00,130.09,130.51,129.98,130.44,86751.0,123.8002,124.1999,123.6955,124.1333,86751.0
2023-03-28 10:30:00,130.45,131.0,130.24,130.91,93520.0,124.1428,124.6662,123.9429,124.5805,93520.0
2023-03-28 10:40:00,130.93,130.93,130.41,130.69,48080.0,124.5996,124.5996,124.1047,124.3712,48080.0
2023-03-28 10:50:00,130.66,130.93,130.57,130.87,30472.0,124.3426,124.5996,124.257,124.5425,30472.0
2023-03-28 11:00:00,130.93,131.27,130.92,131.0,64240.0,124.5996,124.9231,124.5901,124.6662,64240.0
2023-03-28 11:10:00,131.03,131.66,130.89,131.66,75770.0,124.6947,125.2943,124.5615,125.2943,75770.0
2023-03-28 11:20:00,131.65,131.81,131.45,131.69,61396.0,125.2848,125.437,125.0944,125.3228,61396.0
2023-03-28 11:30:00,131.72,132.01,131.55,132.0,65289.0,125.3514,125.6274,125.1896,125.6178,65289.0
2023-03-28 11:40:00,132.0,132.2,131.86,131.97,58235.0,125.6178,125.8082,125.4846,125.5893,58235.0
2023-03-28 11:50:00,131.99,132.45,131.99,132.4,63774.0,125.6083,126.0461,125.6083,125.9985,63774.0
2023-03-28 12:00:00,132.4,132.42,132.11,132.36,44627.0,125.9985,126.0175,125.7225,125.9604,44627.0
2023-03-28 12:10:00,132.38,132.47,132.01,132.17,60100.0,125.9795,126.0651,125.6274,125.7796,60100.0
2023-03-28 12:20:00,132.16,132.16,131.93,132.09,32996.0,125.7701,125.7701,125.5512,125.7035,32996.0
2023-03-28 12:30:00,132.09,132.5,132.06,132.5,41605.0,125.7035,126.0937,125.6749,126.0937,41605.0
2023-03-28 12:40:00,132.51,132.71,132.38,132.63,46285.0,126.1032,126.2935,125.9795,126.2174,46285.0
2023-03-28 12:50:00,132.61,132.61,132.24,132.5,34927.0,126.1983,126.1983,125.8462,126.0937,34927.0
2023-03-28 13:00:00,132.52,132.55,131.46,131.6,72902.0,126.1127,126.1413,125.104,125.2372,72902.0
2023-03-28 13:10:00,131.63,132.15,131.5,132.15,30159.0,125.2657,125.7606,125.142,125.7606,30159.0
2023-03-28 13:20:00,132.16,132.16,131.6,131.68,40220.0,125.7701,125.7701,125.2372,125.3133,40220.0
2023-03-28 13:30:00,131.66,131.7,131.36,131.44,39802.0,125.2943,125.3323,125.0088,125.0849,39802.0
2023-03-28 13:40:00,131.48,131.52,131.29,131.44,39143.0,125.123,125.1611,124.9422,125.0849,39143.0
2023-03-28 13:50:00,131.43,131.5,131.15,131.23,52259.0,125.0754,125.142,124.8089,124.8851,52259.0
2023-03-28 14:00:00,131.22,131.49,130.98,131.0,32950.0,124.8756,125.1325,124.6472,124.6662,32950.0
2023-03-28 14:10:00,131.01,131.15,130.87,131.09,81885.0,124.6757,124.8089,124.5425,124.7518,81885.0
2023-03-28 14:20:00,131.09,131.27,130.85,130.89,74640.0,124.7518,124.9231,124.5234,124.5615,74640.0
2023-03-28 14:30:00,130.9,130.96,130.64,130.76,51997.0,124.571,124.6281,124.3236,124.4378,51997.0
2023-03-28 14:40:00,130.78,131.02,130.72,130.74,33281.0,124.4568,124.6852,124.3997,124.4188,33281.0
2023-03-28 14:50:00,130.71,131.01,130.69,130.97,40162.0,124.3902,124.6757,124.3712,124.6376,40162.0
2023-03-28 15:00:00,130.97,131.28,130.94,131.08,66787.0,124.6376,124.9327,124.6091,124.7423,66787.0
2023-03-28 15:10:00,131.08,131.12,130.9,131.0,51442.0,124.7423,124.7804,124.571,124.6662,51442.0
2023-03-28 15:20:00,131.0,131.29,130.95,131.09,122659.0,124.6662,124.9422,124.6186,124.7518,122659.0
2023-03-28 15:30:00,131.08,131.4,130.95,131.33,82463.0,124.7423,125.0469,124.6186,124.9802,82463.0
2023-03-28 15:40:00,131.34,131.53,131.23,131.47,133613.0,124.9898,125.1706,124.8851,125.1135,133613.0
2023-03-28 15:50:00,131.51,131.67,131.33,131.59,220478.0,125.1515,125.3038,124.9802,125.2277,220478.0
2023-03-29 09:30:00,134.01,135.13,133.05,134.92,249311.0,127.5307,128.5965,126.6171,128.3967,249311.0
2023-03-29 09:40:00,134.84,134.89,132.99,133.08,96508.0,128.3205,128.3681,126.56,126.6456,96508.0
2023-03-29 09:50:00,133.11,134.21,133.11,133.83,97489.0,126.6742,127.721,126.6742,127.3594,97489.0
2023-03-29 10:00:00,133.88,134.08,133.1,133.36,70746.0,127.4069,127.5973,126.6647,126.9121,70746.0
2023-03-29 10:10:00,133.37,133.95,133.19,133.87,61877.0,126.9216,127.4736,126.7503,127.3974,61877.0
2023-03-29 10:20:00,133.89,134.44,133.88,134.25,49965.0,127.4165,127.9399,127.4069,127.7591,49965.0
2023-03-29 10:30:00,134.26,134.49,133.95,134.18,84521.0,127.7686,127.9875,127.4736,127.6924,84521.0
2023-03-29 10:40:00,134.13,134.2,133.56,133.96,73734.0,127.6449,127.7115,127.1024,127.4831,73734.0
2023-03-29 10:50:00,133.97,134.35,133.96,134.35,49077.0,127.4926,127.8542,127.4831,127.8542,49077.0
2023-03-29 11:00:00,134.35,134.43,134.05,134.15,58766.0,127.8542,127.9304,127.5687,127.6639,58766.0
2023-03-29 11:10:00,134.15,134.19,133.52,133.53,54238.0,127.6639,127.702,127.0644,127.0739,54238.0
2023-03-29 11:20:00,133.53,133.69,133.5,133.54,57439.0,127.0739,127.2261,127.0453,127.0834,57439.0
2023-03-29 11:30:00,133.5,133.78,133.44,133.65,35899.0,127.0453,127.3118,126.9882,127.1881,35899.0
2023-03-29 11:40:00,133.67,133.76,133.38,133.44,63251.0,127.2071,127.2927,126.9311,126.9882,63251.0
2023-03-29 11:50:00,133.41,133.5,133.23,133.45,38625.0,126.9597,127.0453,126.7884,126.9977,38625.0
2023-03-29 12:00:00,133.44,133.53,133.22,133.22,42635.0,126.9882,127.0739,126.7789,126.7789,42635.0
2023-03-29 12:10:00,133.2,133.68,133.2,133.65,45819.0,126.7598,127.2166,126.7598,127.1881,45819.0
2023-03-29 12:20:00,133.61,133.64,133.47,133.57,42959.0,127.15,127.1785,127.0168,127.1119,42959.0
2023-03-29 12:30:00,133.58,133.8,133.48,133.62,52304.0,127.1215,127.3308,127.0263,127.1595,52304.0
2023-03-29 12:40:00,133.65,133.96,133.58,133.9,33341.0,127.1881,127.4831,127.1215,127.426,33341.0
2023-03-29 12:50:00,133.91,134.2,133.79,134.01,39169.0,127.4355,127.7115,127.3213,127.5307,39169.0
2023-03-29 13:00:00,134.0,134.14,133.93,134.0,27525.0,127.5211,127.6544,127.4545,127.5211,27525.0
2023-03-29 13:10:00,133.95,134.23,133.92,134.11,31972.0,127.4736,127.74,127.445,127.6258,31972.0
2023-03-29 13:20:00,134.11,134.16,133.91,134.03,31528.0,127.6258,127.6734,127.4355,127.5497,31528.0
2023-03-29 13:30:00,134.05,134.12,133.94,134.0,34788.0,127.5687,127.6353,127.464,127.5211,34788.0
2023-03-29 13:40:00,134.02,134.14,133.72,133.73,40087.0,127.5402,127.6544,127.2547,127.2642,40087.0
2023-03-29 13:50:00,133.74,133.99,133.68,133.97,60023.0,127.2737,127.5116,127.2166,127.4926,60023.0
2023-03-29 14:00:00,133.97,134.17,133.89,134.04,61556.0,127.4926,127.6829,127.4165,127.5592,61556.0
2023-03-29 14:10:00,134.06,134.11,133.84,133.87,38050.0,127.5782,127.6258,127.3689,127.3974,38050.0
2023-03-29 14:20:00,133.88,134.05,133.84,133.95,40087.0,127.4069,127.5687,127.3689,127.4736,40087.0
2023-03-29 14:30:00,133.94,134.07,133.92,134.02,34535.0,127.464,127.5878,127.445,127.5402,34535.0
2023-03-29 14:40:00,134.01,134.33,133.93,134.23,55370.0,127.5307,127.8352,127.4545,127.74,55370.0
2023-03-29 14:50:00,134.23,134.36,134.06,134.23,93972.0,127.74,127.8637,127.5782,127.74,93972.0
2023-03-29 15:00:00,134.24,134.42,133.61,133.69,117421.0,127.7495,127.9208,127.15,127.2261,117421.0
2023-03-29 15:10:00,133.67,134.08,133.67,133.88,129074.0,127.2071,127.5973,127.2071,127.4069,129074.0
2023-03-29 15:20:00,133.87,133.97,133.78,133.82,174740.0,127.3974,127.4926,127.3118,127.3498,174740.0
2023-03-29 15:30:00,133.82,133.9,133.61,133.87,152853.0,127.3498,127.426,127.15,127.3974,152853.0
2023-03-29 15:40:00,133.86,134.13,133.84,133.96,175315.0,127.3879,127.6449,127.3689,127.4831,175315.0
2023-03-29 15:50:00,133.94,134.1,133.73,134.09,286097.0,127.464,127.6163,127.2642,127.6068,286097.0
2023-03-30 09:30:00,135.02,135.27,133.65,134.35,91804.0,128.4918,128.7297,127.1881,127.8542,91804.0
2023-03-30 09:40:00,134.39,134.75,133.99,134.7,65088.0,127.8923,128.2349,127.5116,128.1873,65088.0
2023-03-30 09:50:00,134.65,134.72,133.93,133.94,40079.0,128.1397,128.2063,127.4545,127.464,40079.0
2023-03-30 10:00:00,133.98,134.42,133.74,134.02,73054.0,127.5021,127.9208,127.2737,127.5402,73054.0
2023-03-30 10:10:00,134.06,134.38,133.53,133.78,77101.0,127.5782,127.8828,127.0739,127.3118,77101.0
2023-03-30 10:20:00,133.76,133.79,133.43,133.61,41615.0,127.2927,127.3213,126.9787,127.15,41615.0
2023-03-30 10:30:00,133.61,133.74,133.04,133.71,64323.0,127.15,127.2737,126.6076,127.2452,64323.0
2023-03-30 10:40:00,133.79,134.35,133.65,134.04,74400.0,127.3213,127.8542,127.1881,127.5592,74400.0
2023-03-30 10:50:00,134.07,134.12,133.54,133.64,65276.0,127.5878,127.6353,127.0834,127.1785,65276.0
2023-03-30 11:00:00,133.67,133.72,133.48,133.57,28151.0,127.2071,127.2547,127.0263,127.1119,28151.0
2023-03-30 11:10:00,133.58,133.73,133.0,133.04,46380.0,127.1215,127.2642,126.5695,126.6076,46380.0
2023-03-30 11:20:00,133.11,133.69,133.09,133.67,22232.0,126.6742,127.2261,126.6551,127.2071,22232.0
2023-03-30 11:30:00,133.68,133.89,133.52,133.84,16910.0,127.2166,127.4165,127.0644,127.3689,16910.0
2023-03-30 11:40:00,133.89,133.96,133.5,133.57,32214.0,127.4165,127.4831,127.0453,127.1119,32214.0
2023-03-30 11:50:00,133.58,134.04,133.58,133.91,24877.0,127.1215,127.5592,127.1215,127.4355,24877.0
2023-03-30 12:00:00,133.91,134.14,133.79,134.11,16531.0,127.4355,127.6544,127.3213,127.6258,16531.0
2023-03-30 12:10:00,134.08,134.38,133.95,134.38,43612.0,127.5973,127.8828,127.4736,127.8828,43612.0
2023-03-30 12:20:00,134.37,134.45,134.34,134.35,22419.0,127.8733,127.9494,127.8447,127.8542,22419.0
2023-03-30 12:30:00,134.33,134.33,133.81,133.82,15005.0,127.8352,127.8352,127.3403,127.3498,15005.0
2023-03-30 12:40:00,133.77,134.04,133.77,134.03,17351.0,127.3023,127.5592,127.3023,127.5497,17351.0
2023-03-30 12:50:00,134.09,134.15,133.95,133.95,13439.0,127.6068,127.6639,127.4736,127.4736,13439.0
2023-03-30 13:00:00,133.96,134.15,133.89,133.9,45669.0,127.4831,127.6639,127.4165,127.426,45669.0
2023-03-30 13:10:00,133.89,133.96,133.73,133.78,65239.0,127.4165,127.4831,127.2642,127.3118,65239.0
2023-03-30 13:20:00,133.76,133.82,133.48,133.55,15325.0,127.2927,127.3498,127.0263,127.0929,15325.0
2023-03-30 13:30:00,133.55,133.57,133.37,133.45,26953.0,127.0929,127.1119,126.9216,126.9977,26953.0
2023-03-30 13:40:00,133.4,133.53,133.35,133.53,38169.0,126.9502,127.0739,126.9026,127.0739,38169.0
2023-03-30 13:50:00,133.53,133.83,133.48,133.81,47882.0,127.0739,127.3594,127.0263,127.3403,47882.0
2023-03-30 14:00:00,133.83,133.86,133.58,133.61,28873.0,127.3594,127.3879,127.1215,127.15,28873.0
2023-03-30 14:10:00,133.63,133.79,133.48,133.71,17897.0,127.169,127.3213,127.0263,127.2452,17897.0
2023-03-30 14:20:00,133.7,133.84,133.67,133.79,24779.0,127.2356,127.3689,127.2071,127.3213,24779.0
2023-03-30 14:30:00,133.8,133.85,133.64,133.76,72603.0,127.3308,127.3784,127.1785,127.2927,72603.0
2023-03-30 14:40:00,133.78,133.85,133.49,133.85,23839.0,127.3118,127.3784,127.0358,127.3784,23839.0
2023-03-30 14:50:00,133.86,133.9,133.73,133.85,14989.0,127.3879,127.426,127.2642,127.3784,14989.0
2023-03-30 15:00:00,133.9,134.08,133.84,134.06,21875.0,127.426,127.5973,127.3689,127.5782,21875.0
2023-03-30 15:10:00,134.04,134.07,133.85,133.91,36707.0,127.5592,127.5878,127.3784,127.4355,36707.0
2023-03-30 15:20:00,133.93,134.19,133.77,134.16,34377.0,127.4545,127.702,127.3023,127.6734,34377.0
2023-03-30 15:30:00,134.18,134.33,134.12,134.17,64902.0,127.6924,127.8352,127.6353,127.6829,64902.0
2023-03-30 15:40:00,134.17,134.25,133.9,133.95,131580.0,127.6829,127.7591,127.426,127.4736,131580.0
2023-03-30 15:50:00,133.97,134.1,133.83,133.98,147077.0,127.4926,127.6163,127.3594,127.5021,147077.0
2023-03-31 09:30:00,134.19,134.19,133.19,133.28,60130.0,127.702,127.702,126.7503,126.836,60130.0
2023-03-31 09:40:00,133.19,133.94,133.15,133.5,36250.0,126.7503,127.464,126.7122,127.0453,36250.0
2023-03-31 09:50:00,133.55,133.96,133.31,133.42,37319.0,127.0929,127.4831,126.8645,126.9692,37319.0
2023-03-31 10:00:00,133.47,133.75,133.36,133.49,37877.0,127.0168,127.2832,126.9121,127.0358,37877.0
2023-03-31 10:10:00,133.48,133.83,133.48,133.67,35086.0,127.0263,127.3594,127.0263,127.2071,35086.0
2023-03-31 10:20:00,133.67,133.67,133.4,133.42,36780.0,127.2071,127.2071,126.9502,126.9692,36780.0
2023-03-31 10:30:00,133.38,133.53,132.86,133.12,34231.0,126.9311,127.0739,126.4363,126.6837,34231.0
2023-03-31 10:40:00,133.17,133.32,133.02,133.3,23452.0,126.7313,126.874,126.5885,126.855,23452.0
2023-03-31 10:50:00,133.32,133.47,133.16,133.47,42386.0,126.874,127.0168,126.7218,127.0168,42386.0
2023-03-31 11:00:00,133.47,133.57,133.25,133.3,37984.0,127.0168,127.1119,126.8074,126.855,37984.0
2023-03-31 11:10:00,133.34,133.54,133.3,133.51,15902.0,126.8931,127.0834,126.855,127.0548,15902.0
2023-03-31 11:20:00,133.51,133.81,133.43,133.8,19751.0,127.0548,127.3403,126.9787,127.3308,19751.0
2023-03-31 11:30:00,133.83,133.99,133.65,133.98,42068.0,127.3594,127.5116,127.1881,127.5021,42068.0
2023-03-31 11:40:00,133.94,134.12,133.94,134.1,15384.0,127.464,127.6353,127.464,127.6163,15384.0
2023-03-31 11:50:00,134.07,134.35,134.04,134.34,21700.0,127.5878,127.8542,127.5592,127.8447,21700.0
2023-03-31 12:00:00,134.33,134.43,134.15,134.36,38590.0,127.8352,127.9304,127.6639,127.8637,38590.0
2023-03-31 12:10:00,134.37,134.81,134.34,134.7,59486.0,127.8733,128.292,127.8447,128.1873,59486.0
2023-03-31 12:20:00,134.69,134.81,134.62,134.66,39382.0,128.1778,128.292,128.1112,128.1492,39382.0
2023-03-31 12:30:00,134.66,134.7,134.41,134.43,29976.0,128.1492,128.1873,127.9113,127.9304,29976.0
2023-03-31 12:40:00,134.36,134.37,134.2,134.26,17029.0,127.8637,127.8733,127.7115,127.7686,17029.0
2023-03-31 12:50:00,134.26,134.32,134.2,134.27,19950.0,127.7686,127.8257,127.7115,127.7781,19950.0
2023-03-31 13:00:00,134.29,134.34,134.11,134.31,55151.0,127.7971,127.8447,127.6258,127.8162,55151.0
2023-03-31 13:10:00,134.27,134.35,134.01,134.3,30401.0,127.7781,127.8542,127.5307,127.8066,30401.0
2023-03-31 13:20:00,134.28,134.39,134.24,134.32,20879.0,127.7876,127.8923,127.7495,127.8257,20879.0
2023-03-31 13:30:00,134.31,134.35,134.2,134.3,18996.0,127.8162,127.8542,127.7115,127.8066,18996.0
2023-03-31 13:40:00,134.28,134.41,134.28,134.31,22157.0,127.7876,127.9113,127.7876,127.8162,22157.0
2023-03-31 13:50:00,134.3,134.4,134.2,134.38,40745.0,127.8066,127.9018,127.7115,127.8828,40745.0
2023-03-31 14:00:00,134.38,134.48,134.22,134.33,100947.0,127.8828,127.9779,127.7305,127.8352,100947.0
2023-03-31 14:10:00,134.32,134.32,133.98,134.05,53858.0,127.8257,127.8257,127.5021,127.5687,53858.0
2023-03-31 14:20:00,134.07,134.07,133.94,134.02,48108.0,127.5878,127.5878,127.464,127.5402,48108.0
2023-03-31 14:30:00,134.03,134.03,133.56,133.62,81564.0,127.5497,127.5497,127.1024,127.1595,81564.0
2023-03-31 14:40:00,133.63,133.8,133.6,133.65,23603.0,127.169,127.3308,127.1405,127.1881,23603.0
2023-03-31 14:50:00,133.67,133.67,133.44,133.57,30994.0,127.2071,127.2071,126.9882,127.1119,30994.0
2023-03-31 15:00:00,133.56,133.87,133.55,133.87,56619.0,127.1024,127.3974,127.0929,127.3974,56619.0
2023-03-31 15:10:00,133.87,134.05,133.78,134.03,75538.0,127.3974,127.5687,127.3118,127.5497,75538.0
2023-03-31 15:20:00,134.05,134.43,133.98,134.42,35373.0,127.5687,127.9304,127.5021,127.9208,35373.0
2023-03-31 15:30:00,134.42,134.58,134.38,134.38,118077.0,127.9208,128.0731,127.8828,127.8828,118077.0
2023-03-31 15:40:00,134.38,134.55,134.28,134.43,119696.0,127.8828,128.0446,127.7876,127.9304,119696.0
2023-03-31 15:50:00,134.43,134.9,134.31,134.77,254945.0,127.9304,128.3776,127.8162,128.2539,254945.0
2023-04-03 09:30:00,137.23,138.83,135.14,136.33,343350.0,130.595,132.1176,128.606,129.7385,343350.0
2023-04-03 09:40:00,136.37,136.66,134.75,134.8,178342.0,129.7766,130.0525,128.2349,128.2825,178342.0
2023-04-03 09:50:00,134.76,134.85,134.05,134.17,169763.0,128.2444,128.33,127.5687,127.6829,169763.0
2023-04-03 10:00:00,134.17,134.33,133.5,134.27,130119.0,127.6829,127.8352,127.0453,127.7781,130119.0
2023-04-03 10:10:00,134.24,135.17,133.81,134.88,103530.0,127.7495,128.6346,127.3403,128.3586,103530.0
2023-04-03 10:20:00,134.9,135.45,134.89,135.19,53619.0,128.3776,128.901,128.3681,128.6536,53619.0
2023-04-03 10:30:00,135.22,135.22,134.21,134.32,53414.0,128.6822,128.6822,127.721,127.8257,53414.0
2023-04-03 10:40:00,134.31,134.32,133.52,133.6,63033.0,127.8162,127.8257,127.0644,127.1405,63033.0
2023-04-03 10:50:00,133.55,133.93,133.42,133.59,107406.0,127.0929,127.4545,126.9692,127.131,107406.0
2023-04-03 11:00:00,133.64,133.75,132.93,133.38,45303.0,127.1785,127.2832,126.5029,126.9311,45303.0
2023-04-03 11:10:00,133.39,134.03,133.39,133.91,26250.0,126.9406,127.5497,126.9406,127.4355,26250.0
2023-04-03 11:20:00,133.91,134.48,133.69,134.48,46383.0,127.4355,127.9779,127.2261,127.9779,46383.0
2023-04-03 11:30:00,134.44,134.87,134.35,134.81,44378.0,127.9399,128.3491,127.8542,128.292,44378.0
2023-04-03 11:40:00,134.84,134.94,134.09,134.17,33074.0,128.3205,128.4157,127.6068,127.6829,33074.0
2023-04-03 11:50:00,134.19,134.32,133.99,134.13,39457.0,127.702,127.8257,127.5116,127.6449,39457.0
2023-04-03 12:00:00,134.11,134.5,133.86,134.5,41890.0,127.6258,127.997,127.3879,127.997,41890.0
2023-04-03 12:10:00,134.46,134.92,134.34,134.82,50093.0,127.9589,128.3967,127.8447,128.3015,50093.0
2023-04-03 12:20:00,134.75,134.87,134.41,134.86,50979.0,128.2349,128.3491,127.9113,128.3396,50979.0
2023-04-03 12:30:00,134.9,134.97,134.63,134.95,25613.0,128.3776,128.4442,128.1207,128.4252,25613.0
2023-04-03 12:40:00,134.94,135.12,134.8,135.08,42688.0,128.4157,128.587,128.2825,128.5489,42688.0
2023-04-03 12:50:00,135.08,135.57,135.06,135.48,68432.0,128.5489,129.0152,128.5299,128.9296,68432.0
2023-04-03 13:00:00,135.48,135.88,135.45,135.66,65179.0,128.9296,129.3102,128.901,129.1009,65179.0
2023-04-03 13:10:00,135.68,136.31,135.61,136.22,56189.0,129.1199,129.7195,129.0533,129.6338,56189.0
2023-04-03 13:20:00,136.21,136.21,135.58,135.64,46350.0,129.6243,129.6243,129.0248,129.0819,46350.0
2023-04-03 13:30:00,135.63,135.78,135.46,135.6,48450.0,129.0723,129.2151,128.9106,129.0438,48450.0
2023-04-03 13:40:00,135.63,135.67,135.23,135.4,40534.0,129.0723,129.1104,128.6917,128.8535,40534.0
2023-04-03 13:50:00,135.39,135.42,135.01,135.05,45600.0,128.8439,128.8725,128.4823,128.5204,45600.0
2023-04-03 14:00:00,135.04,135.04,134.8,134.89,34889.0,128.5109,128.5109,128.2825,128.3681,34889.0
2023-04-03 14:10:00,134.85,135.24,134.84,135.2,29926.0,128.33,128.7012,128.3205,128.6631,29926.0
2023-04-03 14:20:00,135.21,135.3,134.96,135.27,39866.0,128.6726,128.7583,128.4347,128.7297,39866.0
2023-04-03 14:30:00,135.28,135.45,134.97,135.1,29767.0,128.7393,128.901,128.4442,128.568,29767.0
2023-04-03 14:40:00,135.12,135.28,134.84,135.15,62604.0,128.587,128.7393,128.3205,128.6155,62604.0
2023-04-03 14:50:00,135.12,135.26,135.01,135.07,33269.0,128.587,128.7202,128.4823,128.5394,33269.0
2023-04-03 15:00:00,135.09,135.38,135.07,135.26,64448.0,128.5584,128.8344,128.5394,128.7202,64448.0
2023-04-03 15:10:00,135.3,135.71,135.28,135.69,47027.0,128.7583,129.1485,128.7393,129.1294,47027.0
2023-04-03 15:20:00,135.7,136.18,135.64,135.96,66268.0,129.1389,129.5957,129.0819,129.3864,66268.0
2023-04-03 15:30:00,136.0,136.07,134.8,135.45,168003.0,129.4244,129.4911,128.2825,128.901,168003.0
2023-04-03 15:40:00,135.46,135.55,135.28,135.31,93321.0,128.9106,128.9962,128.7393,128.7678,93321.0
2023-04-03 15:50:00,135.35,135.79,135.34,135.69,221684.0,128.8059,129.2246,128.7964,129.1294,221684.0
2023-04-04 09:30:00,134.28,134.47,132.36,132.56,362860.0,127.7876,127.9684,125.9604,126.1508,362860.0
2023-04-04 09:40:00,132.56,132.95,131.71,132.43,138634.0,126.1508,126.5219,125.3419,126.0271,138634.0
2023-04-04 09:50:00,132.39,132.57,131.35,131.75,107343.0,125.989,126.1603,124.9993,125.3799,107343.0
2023-04-04 10:00:00,131.93,132.0,130.72,130.72,95372.0,125.5512,125.6178,124.3997,124.3997,95372.0
2023-04-04 10:10:00,130.72,131.4,130.27,130.27,66379.0,124.3997,125.0469,123.9715,123.9715,66379.0
2023-04-04 10:20:00,130.3,130.35,129.5,129.9,91652.0,124.0,124.0476,123.2387,123.6194,91652.0
2023-04-04 10:30:00,129.97,130.13,129.51,129.6,70406.0,123.686,123.8383,123.2482,123.3339,70406.0
2023-04-04 10:40:00,129.61,129.69,128.47,128.47,71080.0,123.3434,123.4195,122.2585,122.2585,71080.0
2023-04-04 10:50:00,128.49,128.77,127.83,128.63,177796.0,122.2776,122.544,121.6495,122.4108,177796.0
2023-04-04 11:00:00,128.62,128.95,128.31,128.8,73179.0,122.4013,122.7153,122.1063,122.5726,73179.0
2023-04-04 11:10:00,128.83,128.95,127.7,128.09,89202.0,122.6011,122.7153,121.5257,121.8969,89202.0
2023-04-04 11:20:00,128.13,128.32,127.56,128.25,72358.0,121.935,122.1158,121.3925,122.0492,72358.0
2023-04-04 11:30:00,128.27,128.32,127.45,127.48,59245.0,122.0682,122.1158,121.2878,121.3164,59245.0
2023-04-04 11:40:00,127.41,127.41,126.78,126.88,72416.0,121.2498,121.2498,120.6502,120.7454,72416.0
2023-04-04 11:50:00,126.83,126.95,126.24,126.89,99978.0,120.6978,120.812,120.1363,120.7549,99978.0
2023-04-04 12:00:00,126.99,127.17,126.47,126.61,42093.0,120.8501,121.0214,120.3552,120.4884,42093.0
2023-04-04 12:10:00,126.67,126.89,126.22,126.25,36950.0,120.5455,120.7549,120.1173,120.1459,36950.0
2023-04-04 12:20:00,126.22,126.94,126.1,126.91,35897.0,120.1173,120.8025,120.0031,120.7739,35897.0
2023-04-04 12:30:00,126.91,127.08,126.6,126.9,45397.0,120.7739,120.9357,120.4789,120.7644,45397.0
2023-04-04 12:40:00,126.85,127.2,126.74,126.94,38987.0,120.7168,121.0499,120.6122,120.8025,38987.0
2023-04-04 12:50:00,126.96,127.4,126.95,127.37,25186.0,120.8215,121.2403,120.812,121.2117,25186.0
2023-04-04 13:00:00,127.35,127.52,127.24,127.32,41911.0,121.1927,121.3544,121.088,121.1641,41911.0
2023-04-04 13:10:00,127.31,127.31,127.0,127.3,37343.0,121.1546,121.1546,120.8596,121.1451,37343.0
2023-04-04 13:20:00,127.28,127.34,126.91,126.92,60855.0,121.1261,121.1832,120.7739,120.7835,60855.0
2023-04-04 13:30:00,126.98,127.0,126.65,126.77,65736.0,120.8406,120.8596,120.5265,120.6407,65736.0
2023-04-04 13:40:00,126.75,126.83,126.42,126.56,46607.0,120.6217,120.6978,120.3076,120.4409,46607.0
2023-04-04 13:50:00,126.53,126.8,126.44,126.73,46272.0,120.4123,120.6693,120.3267,120.6026,46272.0
2023-04-04 14:00:00,126.69,126.87,126.66,126.72,32076.0,120.5646,120.7359,120.536,120.5931,32076.0
2023-04-04 14:10:00,126.74,127.16,126.74,127.13,42699.0,120.6122,121.0119,120.6122,120.9833,42699.0
2023-04-04 14:20:00,127.09,127.21,126.81,126.82,46995.0,120.9452,121.0594,120.6788,120.6883,46995.0
2023-04-04 14:30:00,126.8,127.02,126.54,126.93,38421.0,120.6693,120.8786,120.4218,120.793,38421.0
2023-04-04 14:40:00,126.93,126.94,126.52,126.61,59299.0,120.793,120.8025,120.4028,120.4884,59299.0
2023-04-04 14:50:00,126.61,126.7,126.3,126.36,72050.0,120.4884,120.5741,120.1934,120.2505,72050.0
2023-04-04 15:00:00,126.3,126.36,126.09,126.14,56611.0,120.1934,120.2505,119.9936,120.0412,56611.0
2023-04-04 15:10:00,126.12,126.33,125.7,125.91,84860.0,120.0221,120.222,119.6224,119.8223,84860.0
2023-04-04 15:20:00,125.89,125.94,125.32,125.36,119628.0,119.8033,119.8508,119.2608,119.2989,119628.0
2023-04-04 15:30:00,125.36,125.44,124.9,125.09,144843.0,119.2989,119.375,118.8611,119.0419,144843.0
2023-04-04 15:40:00,125.12,125.45,125.0,125.27,165025.0,119.0705,119.3845,118.9563,119.2132,165025.0
2023-04-04 15:50:00,125.25,126.11,125.24,125.82,337838.0,119.1942,120.0126,119.1847,119.7366,337838.0
2023-04-05 09:30:00,125.5,126.73,125.06,126.32,166045.0,119.4321,120.6026,119.0134,120.2125,166045.0
2023-04-05 09:40:00,126.3,127.18,126.25,126.97,188373.0,120.1934,121.0309,120.1459,120.831,188373.0
2023-04-05 09:50:00,126.97,128.04,126.93,127.51,214696.0,120.831,121.8493,120.793,121.3449,214696.0
2023-04-05 10:00:00,127.58,127.86,127.31,127.31,79227.0,121.4115,121.678,121.1546,121.1546,79227.0
2023-04-05 10:10:00,127.25,128.08,127.16,127.37,52363.0,121.0975,121.8874,121.0119,121.2117,52363.0
2023-04-05 10:20:00,127.36,128.95,127.36,128.28,96865.0,121.2022,122.7153,121.2022,122.0777,96865.0
2023-04-05 10:30:00,128.24,130.09,128.24,129.65,166870.0,122.0396,123.8002,122.0396,123.3815,166870.0
2023-04-05 10:40:00,129.55,129.67,128.22,128.28,90536.0,123.2863,123.4005,122.0206,122.0777,90536.0
2023-04-05 10:50:00,128.27,129.43,128.16,129.32,144996.0,122.0682,123.1721,121.9635,123.0674,144996.0
2023-04-05 11:00:00,129.37,130.18,129.24,130.11,108410.0,123.115,123.8858,122.9913,123.8192,108410.0
2023-04-05 11:10:00,130.09,130.31,129.23,129.39,158179.0,123.8002,124.0096,122.9818,123.134,158179.0
2023-04-05 11:20:00,129.38,129.71,128.94,129.25,87663.0,123.1245,123.4386,122.7058,123.0008,87663.0
2023-04-05 11:30:00,129.23,129.78,129.09,129.25,93966.0,122.9818,123.5052,122.8485,123.0008,93966.0
2023-04-05 11:40:00,129.25,129.64,129.04,129.64,88715.0,123.0008,123.3719,122.801,123.3719,88715.0
2023-04-05 11:50:00,129.65,129.97,129.25,129.96,68001.0,123.3815,123.686,123.0008,123.6765,68001.0
2023-04-05 12:00:00,129.94,130.37,129.91,130.31,74809.0,123.6574,124.0667,123.6289,124.0096,74809.0
2023-04-05 12:10:00,130.34,130.4,129.85,129.91,77127.0,124.0381,124.0952,123.5718,123.6289,77127.0
2023-04-05 12:20:00,129.87,130.06,129.63,129.87,120317.0,123.5908,123.7716,123.3624,123.5908,120317.0
2023-04-05 12:30:00,129.87,129.87,129.26,129.26,38086.0,123.5908,123.5908,123.0103,123.0103,38086.0
2023-04-05 12:40:00,129.19,129.39,129.08,129.32,36742.0,122.9437,123.134,122.839,123.0674,36742.0
2023-04-05 12:50:00,129.34,129.39,129.21,129.39,39227.0,123.0865,123.134,122.9627,123.134,39227.0
2023-04-05 13:00:00,129.4,129.97,129.39,129.84,38070.0,123.1436,123.686,123.134,123.5623,38070.0
2023-04-05 13:10:00,129.84,130.45,129.84,130.44,51091.0,123.5623,124.1428,123.5623,124.1333,51091.0
2023-04-05 13:20:00,130.41,130.85,130.31,130.65,91484.0,124.1047,124.5234,124.0096,124.3331,91484.0
2023-04-05 13:30:00,130.68,131.17,130.67,130.76,86252.0,124.3617,124.828,124.3521,124.4378,86252.0
2023-04-05 13:40:00,130.65,130.8,130.37,130.44,36039.0,124.3331,124.4759,124.0667,124.1333,36039.0
2023-04-05 13:50:00,130.46,130.63,130.23,130.5,72399.0,124.1523,124.3141,123.9334,124.1904,72399.0
2023-04-05 14:00:00,130.5,131.74,130.44,131.74,54547.0,124.1904,125.3704,124.1333,125.3704,54547.0
2023-04-05 14:10:00,131.74,131.74,131.26,131.37,70340.0,125.3704,125.3704,124.9136,125.0183,70340.0
2023-04-05 14:20:00,131.37,131.65,131.28,131.57,51073.0,125.0183,125.2848,124.9327,125.2086,51073.0
2023-04-05 14:30:00,131.57,131.81,131.42,131.68,43178.0,125.2086,125.437,125.0659,125.3133,43178.0
2023-04-05 14:40:00,131.72,131.8,131.44,131.45,50569.0,125.3514,125.4275,125.0849,125.0944,50569.0
2023-04-05 14:50:00,131.46,131.92,131.46,131.9,57339.0,125.104,125.5417,125.104,125.5227,57339.0
2023-04-05 15:00:00,131.9,132.33,131.86,132.3,113664.0,125.5227,125.9319,125.4846,125.9033,113664.0
2023-04-05 15:10:00,132.3,132.59,132.17,132.57,104899.0,125.9033,126.1793,125.7796,126.1603,104899.0
2023-04-05 15:20:00,132.57,133.35,132.29,133.28,230930.0,126.1603,126.9026,125.8938,126.836,230930.0
2023-04-05 15:30:00,133.28,133.28,132.44,132.98,265556.0,126.836,126.836,126.0366,126.5505,265556.0
2023-04-05 15:40:00,132.97,133.4,132.28,132.3,277544.0,126.5409,126.9502,125.8843,125.9033,277544.0
2023-04-05 15:50:00,132.33,132.77,132.19,132.74,523696.0,125.9319,126.3506,125.7987,126.3221,523696.0
2023-04-06 09:30:00,132.95,133.05,131.13,131.56,129157.0,126.5219,126.6171,124.7899,125.1991,129157.0
2023-04-06 09:40:00,131.61,131.88,131.0,131.4,73732.0,125.2467,125.5036,124.6662,125.0469,73732.0
2023-04-06 09:50:00,131.35,132.15,131.35,131.84,49398.0,124.9993,125.7606,124.9993,125.4656,49398.0
2023-04-06 10:00:00,131.78,132.04,131.16,131.36,31257.0,125.4085,125.6559,124.8185,125.0088,31257.0
2023-04-06 10:10:00,131.37,131.63,131.0,131.43,20706.0,125.0183,125.2657,124.6662,125.0754,20706.0
2023-04-06 10:20:00,131.28,131.49,130.42,130.75,78334.0,124.9327,125.1325,124.1142,124.4283,78334.0
2023-04-06 10:30:00,130.76,130.76,129.64,129.74,100359.0,124.4378,124.4378,123.3719,123.4671,100359.0
2023-04-06 10:40:00,129.72,129.94,129.35,129.65,51482.0,123.4481,123.6574,123.096,123.3815,51482.0
2023-04-06 10:50:00,129.63,129.96,129.56,129.76,62201.0,123.3624,123.6765,123.2958,123.4861,62201.0
2023-04-06 11:00:00,129.7,130.16,129.66,129.96,43392.0,123.429,123.8668,123.391,123.6765,43392.0
2023-04-06 11:10:00,129.95,130.11,129.54,129.57,41499.0,123.667,123.8192,123.2768,123.3053,41499.0
2023-04-06 11:20:00,129.58,129.86,129.36,129.72,38489.0,123.3148,123.5813,123.1055,123.4481,38489.0
2023-04-06 11:30:00,129.7,129.94,129.63,129.74,32325.0,123.429,123.6574,123.3624,123.4671,32325.0
2023-04-06 11:40:00,129.8,130.0,129.69,129.91,31170.0,123.5242,123.7145,123.4195,123.6289,31170.0
2023-04-06 11:50:00,129.94,130.37,129.84,130.34,32903.0,123.6574,124.0667,123.5623,124.0381,32903.0
2023-04-06 12:00:00,130.34,130.42,130.09,130.4,46475.0,124.0381,124.1142,123.8002,124.0952,46475.0
2023-04-06 12:10:00,130.42,130.42,129.9,129.93,31965.0,124.1142,124.1142,123.6194,123.6479,31965.0
2023-04-06 12:20:00,129.87,129.92,129.51,129.51,22789.0,123.5908,123.6384,123.2482,123.2482,22789.0
2023-04-06 12:30:00,129.51,129.91,129.48,129.61,33774.0,123.2482,123.6289,123.2197,123.3434,33774.0
2023-04-06 12:40:00,129.59,129.7,129.27,129.34,30759.0,123.3244,123.429,123.0198,123.0865,30759.0
2023-04-06 12:50:00,129.36,129.5,129.07,129.1,50745.0,123.1055,123.2387,122.8295,122.8581,50745.0
2023-04-06 13:00:00,129.12,129.12,128.7,128.94,52506.0,122.8771,122.8771,122.4774,122.7058,52506.0
2023-04-06 13:10:00,128.95,129.01,128.77,128.87,39959.0,122.7153,122.7724,122.544,122.6392,39959.0
2023-04-06 13:20:00,128.87,129.26,128.85,129.22,30030.0,122.6392,123.0103,122.6201,122.9723,30030.0
2023-04-06 13:30:00,129.23,129.43,129.12,129.35,40987.0,122.9818,123.1721,122.8771,123.096,40987.0
2023-04-06 13:40:00,129.34,129.34,129.03,129.08,27188.0,123.0865,123.0865,122.7914,122.839,27188.0
2023-04-06 13:50:00,129.06,129.13,128.92,129.13,33123.0,122.82,122.8866,122.6868,122.8866,33123.0
2023-04-06 14:00:00,129.12,129.14,128.89,129.06,36431.0,122.8771,122.8961,122.6582,122.82,36431.0
2023-04-06 14:10:00,129.08,129.35,129.07,129.22,36749.0,122.839,123.096,122.8295,122.9723,36749.0
2023-04-06 14:20:00,129.21,129.7,129.2,129.7,39453.0,122.9627,123.429,122.9532,123.429,39453.0
2023-04-06 14:30:00,129.68,129.7,129.25,129.3,33105.0,123.41,123.429,123.0008,123.0484,33105.0
2023-04-06 14:40:00,129.3,129.39,129.25,129.26,32764.0,123.0484,123.134,123.0008,123.0103,32764.0
2023-04-06 14:50:00,129.25,129.31,129.0,129.03,29509.0,123.0008,123.0579,122.7629,122.7914,29509.0
2023-04-06 15:00:00,129.0,129.11,128.92,128.96,45163.0,122.7629,122.8676,122.6868,122.7248,45163.0
2023-04-06 15:10:00,128.93,128.97,128.72,128.9,48704.0,122.6963,122.7343,122.4964,122.6677,48704.0
2023-04-06 15:20:00,128.88,128.9,128.38,128.7,66890.0,122.6487,122.6677,122.1729,122.4774,66890.0
2023-04-06 15:30:00,128.72,128.96,128.68,128.76,70372.0,122.4964,122.7248,122.4584,122.5345,70372.0
2023-04-06 15:40:00,128.77,128.77,128.43,128.62,76793.0,122.544,122.544,122.2205,122.4013,76793.0
2023-04-06 15:50:00,128.61,128.74,128.51,128.67,176217.0,122.3917,122.5155,122.2966,122.4488,176217.0
2023-04-10 09:30:00,128.73,130.94,128.73,130.84,97438.0,122.5059,124.6091,122.5059,124.5139,97438.0
2023-04-10 09:40:00,130.87,131.82,130.87,131.15,124128.0,124.5425,125.4465,124.5425,124.8089,124128.0
2023-04-10 09:50:00,131.11,131.67,130.94,131.14,60660.0,124.7709,125.3038,124.6091,124.7994,60660.0
2023-04-10 10:00:00,131.19,131.71,131.05,131.69,57266.0,124.847,125.3419,124.7138,125.3228,57266.0
2023-04-10 10:10:00,131.69,131.73,131.15,131.37,70060.0,125.3228,125.3609,124.8089,125.0183,70060.0
2023-04-10 10:20:00,131.36,131.53,131.01,131.49,36230.0,125.0088,125.1706,124.6757,125.1325,36230.0
2023-04-10 10:30:00,131.5,131.97,131.48,131.85,42156.0,125.142,125.5893,125.123,125.4751,42156.0
2023-04-10 10:40:00,131.86,131.86,131.03,131.09,30914.0,125.4846,125.4846,124.6947,124.7518,30914.0
2023-04-10 10:50:00,131.07,131.26,130.97,131.02,38627.0,124.7328,124.9136,124.6376,124.6852,38627.0
2023-04-10 11:00:00,131.06,131.41,130.99,131.37,23982.0,124.7233,125.0564,124.6567,125.0183,23982.0
2023-04-10 11:10:00,131.34,131.61,131.19,131.61,24891.0,124.9898,125.2467,124.847,125.2467,24891.0
2023-04-10 11:20:00,131.6,131.6,131.06,131.46,24696.0,125.2372,125.2372,124.7233,125.104,24696.0
2023-04-10 11:30:00,131.42,131.58,131.31,131.36,15439.0,125.0659,125.2182,124.9612,125.0088,15439.0
2023-04-10 11:40:00,131.36,131.39,131.03,131.16,26179.0,125.0088,125.0373,124.6947,124.8185,26179.0
2023-04-10 11:50:00,131.23,131.24,130.87,130.91,29166.0,124.8851,124.8946,124.5425,124.5805,29166.0
2023-04-10 12:00:00,130.96,131.05,130.84,130.9,49879.0,124.6281,124.7138,124.5139,124.571,49879.0
2023-04-10 12:10:00,130.9,131.33,130.9,131.26,16069.0,124.571,124.9802,124.571,124.9136,16069.0
2023-04-10 12:20:00,131.26,131.64,131.26,131.59,50644.0,124.9136,125.2752,124.9136,125.2277,50644.0
2023-04-10 12:30:00,131.59,131.72,131.47,131.59,19904.0,125.2277,125.3514,125.1135,125.2277,19904.0
2023-04-10 12:40:00,131.6,131.6,131.34,131.46,24024.0,125.2372,125.2372,124.9898,125.104,24024.0
2023-04-10 12:50:00,131.47,131.5,131.22,131.4,21785.0,125.1135,125.142,124.8756,125.0469,21785.0
2023-04-10 13:00:00,131.42,131.42,131.19,131.33,15752.0,125.0659,125.0659,124.847,124.9802,15752.0
2023-04-10 13:10:00,131.36,131.5,131.21,131.24,20905.0,125.0088,125.142,124.866,124.8946,20905.0
2023-04-10 13:20:00,131.22,131.38,131.06,131.21,18383.0,124.8756,125.0278,124.7233,124.866,18383.0
2023-04-10 13:30:00,131.23,131.3,131.02,131.16,21656.0,124.8851,124.9517,124.6852,124.8185,21656.0
2023-04-10 13:40:00,131.17,131.49,131.09,131.49,24460.0,124.828,125.1325,124.7518,125.1325,24460.0
2023-04-10 13:50:00,131.49,131.49,131.33,131.35,18146.0,125.1325,125.1325,124.9802,124.9993,18146.0
2023-04-10 14:00:00,131.36,131.66,131.33,131.58,19865.0,125.0088,125.2943,124.9802,125.2182,19865.0
2023-04-10 14:10:00,131.57,131.97,131.56,131.84,38518.0,125.2086,125.5893,125.1991,125.4656,38518.0
2023-04-10 14:20:00,131.86,131.87,131.5,131.5,54397.0,125.4846,125.4941,125.142,125.142,54397.0
2023-04-10 14:30:00,131.53,131.71,131.38,131.55,44389.0,125.1706,125.3419,125.0278,125.1896,44389.0
2023-04-10 14:40:00,131.49,131.68,131.41,131.41,26694.0,125.1325,125.3133,125.0564,125.0564,26694.0
2023-04-10 14:50:00,131.42,131.46,131.33,131.38,26648.0,125.0659,125.104,124.9802,125.0278,26648.0
2023-04-10 15:00:00,131.4,131.56,131.37,131.4,34891.0,125.0469,125.1991,125.0183,125.0469,34891.0
2023-04-10 15:10:00,131.39,131.48,131.17,131.42,33962.0,125.0373,125.123,124.828,125.0659,33962.0
2023-04-10 15:20:00,131.44,131.66,131.42,131.63,38953.0,125.0849,125.2943,125.0659,125.2657,38953.0
2023-04-10 15:30:00,131.63,131.69,131.42,131.43,61854.0,125.2657,125.3228,125.0659,125.0754,61854.0
2023-04-10 15:40:00,131.42,131.6,131.24,131.33,81815.0,125.0659,125.2372,124.8946,124.9802,81815.0
2023-04-10 15:50:00,131.34,131.41,131.02,131.25,170828.0,124.9898,125.0564,124.6852,124.9041,170828.0
2023-04-11 09:30:00,131.99,132.84,131.82,132.43,107532.0,125.6083,126.4172,125.4465,126.0271,107532.0
2023-04-11 09:40:00,132.42,132.92,132.32,132.32,39790.0,126.0175,126.4934,125.9224,125.9224,39790.0
2023-04-11 09:50:00,132.4,132.41,131.53,131.66,47991.0,125.9985,126.008,125.1706,125.2943,47991.0
2023-04-11 10:00:00,131.66,132.03,131.58,131.9,54030.0,125.2943,125.6464,125.2182,125.5227,54030.0
2023-04-11 10:10:00,131.91,132.03,131.64,131.75,47031.0,125.5322,125.6464,125.2752,125.3799,47031.0
2023-04-11 10:20:00,131.74,131.88,131.3,131.34,28932.0,125.3704,125.5036,124.9517,124.9898,28932.0
2023-04-11 10:30:00,131.34,131.42,131.09,131.21,55621.0,124.9898,125.0659,124.7518,124.866,55621.0
2023-04-11 10:40:00,131.14,131.65,131.12,131.62,27909.0,124.7994,125.2848,124.7804,125.2562,27909.0
2023-04-11 10:50:00,131.61,131.65,131.32,131.65,17628.0,125.2467,125.2848,124.9707,125.2848,17628.0
2023-04-11 11:00:00,131.65,131.94,131.55,131.65,20533.0,125.2848,125.5607,125.1896,125.2848,20533.0
2023-04-11 11:10:00,131.65,131.93,131.6,131.86,28102.0,125.2848,125.5512,125.2372,125.4846,28102.0
2023-04-11 11:20:00,131.87,132.42,131.87,132.39,32481.0,125.4941,126.0175,125.4941,125.989,32481.0
2023-04-11 11:30:00,132.38,132.8,132.29,132.8,34389.0,125.9795,126.3792,125.8938,126.3792,34389.0
2023-04-11 11:40:00,132.83,133.18,132.82,133.13,42405.0,126.4077,126.7408,126.3982,126.6932,42405.0
2023-04-11 11:50:00,133.14,133.34,133.1,133.2,43816.0,126.7027,126.8931,126.6647,126.7598,43816.0
2023-04-11 12:00:00,133.26,133.26,132.77,132.79,25876.0,126.8169,126.8169,126.3506,126.3696,25876.0
2023-04-11 12:10:00,132.86,132.96,132.63,132.92,15985.0,126.4363,126.5314,126.2174,126.4934,15985.0
2023-04-11 12:20:00,132.96,133.05,132.68,132.92,22475.0,126.5314,126.6171,126.265,126.4934,22475.0
2023-04-11 12:30:00,132.9,132.93,132.76,132.9,20917.0,126.4743,126.5029,126.3411,126.4743,20917.0
2023-04-11 12:40:00,132.9,133.01,132.85,132.93,21057.0,126.4743,126.579,126.4267,126.5029,21057.0
2023-04-11 12:50:00,132.94,133.1,132.9,132.99,23799.0,126.5124,126.6647,126.4743,126.56,23799.0
2023-04-11 13:00:00,133.04,133.05,132.68,132.81,27163.0,126.6076,126.6171,126.265,126.3887,27163.0
2023-04-11 13:10:00,132.8,132.85,132.67,132.77,22524.0,126.3792,126.4267,126.2554,126.3506,22524.0
2023-04-11 13:20:00,132.74,132.79,132.62,132.74,14028.0,126.3221,126.3696,126.2079,126.3221,14028.0
2023-04-11 13:30:00,132.77,132.78,132.45,132.53,34055.0,126.3506,126.3601,126.0461,126.1222,34055.0
2023-04-11 13:40:00,132.52,132.55,132.25,132.33,27698.0,126.1127,126.1413,125.8558,125.9319,27698.0
2023-04-11 13:50:00,132.36,132.62,132.28,132.58,24413.0,125.9604,126.2079,125.8843,126.1698,24413.0
2023-04-11 14:00:00,132.61,132.91,132.61,132.91,29057.0,126.1983,126.4838,126.1983,126.4838,29057.0
2023-04-11 14:10:00,132.92,132.93,132.75,132.76,27429.0,126.4934,126.5029,126.3316,126.3411,27429.0
2023-04-11 14:20:00,132.79,132.81,132.59,132.63,17048.0,126.3696,126.3887,126.1793,126.2174,17048.0
2023-04-11 14:30:00,132.66,132.71,132.55,132.58,16832.0,126.2459,126.2935,126.1413,126.1698,16832.0
2023-04-11 14:40:00,132.56,132.57,132.14,132.16,22003.0,126.1508,126.1603,125.7511,125.7701,22003.0
2023-04-11 14:50:00,132.15,132.38,132.07,132.37,15178.0,125.7606,125.9795,125.6845,125.97,15178.0
2023-04-11 15:00:00,132.38,132.42,132.28,132.32,30950.0,125.9795,126.0175,125.8843,125.9224,30950.0
2023-04-11 15:10:00,132.33,132.34,132.2,132.28,31024.0,125.9319,125.9414,125.8082,125.8843,31024.0
2023-04-11 15:20:00,132.28,132.46,132.22,132.46,45892.0,125.8843,126.0556,125.8272,126.0556,45892.0
2023-04-11 15:30:00,132.45,132.49,132.19,132.19,68378.0,126.0461,126.0842,125.7987,125.7987,68378.0
2023-04-11 15:40:00,132.18,132.32,131.87,132.01,69525.0,125.7891,125.9224,125.4941,125.6274,69525.0
2023-04-11 15:50:00,132.01,132.21,131.8,132.21,171265.0,125.6274,125.8177,125.4275,125.8177,171265.0
2023-04-12 09:30:00,131.69,132.09,131.22,131.42,99389.0,125.3228,125.7035,124.8756,125.0659,99389.0
2023-04-12 09:40:00,131.54,131.69,130.88,131.22,73515.0,125.1801,125.3228,124.552,124.8756,73515.0
2023-04-12 09:50:00,131.11,131.78,130.83,131.32,43800.0,124.7709,125.4085,124.5044,124.9707,43800.0
2023-04-12 10:00:00,131.29,131.63,130.96,131.52,42699.0,124.9422,125.2657,124.6281,125.1611,42699.0
2023-04-12 10:10:00,131.55,131.71,131.34,131.35,37381.0,125.1896,125.3419,124.9898,124.9993,37381.0
2023-04-12 10:20:00,131.4,131.71,131.11,131.56,28491.0,125.0469,125.3419,124.7709,125.1991,28491.0
2023-04-12 10:30:00,131.52,131.62,130.67,130.81,46428.0,125.1611,125.2562,124.3521,124.4854,46428.0
2023-04-12 10:40:00,130.8,131.08,130.64,130.96,37893.0,124.4759,124.7423,124.3236,124.6281,37893.0
2023-04-12 10:50:00,130.94,131.13,130.51,130.51,34611.0,124.6091,124.7899,124.1999,124.1999,34611.0
2023-04-12 11:00:00,130.52,130.74,130.4,130.54,32301.0,124.2094,124.4188,124.0952,124.2284,32301.0
2023-04-12 11:10:00,130.53,130.88,130.51,130.67,20707.0,124.2189,124.552,124.1999,124.3521,20707.0
2023-04-12 11:20:00,130.65,131.09,130.65,131.09,31027.0,124.3331,124.7518,124.3331,124.7518,31027.0
2023-04-12 11:30:00,131.09,131.21,130.81,130.81,36528.0,124.7518,124.866,124.4854,124.4854,36528.0
2023-04-12 11:40:00,130.78,131.02,130.76,130.93,16319.0,124.4568,124.6852,124.4378,124.5996,16319.0
2023-04-12 11:50:00,130.96,130.98,130.58,130.8,32699.0,124.6281,124.6472,124.2665,124.4759,32699.0
2023-04-12 12:00:00,130.81,130.91,130.69,130.75,27179.0,124.4854,124.5805,124.3712,124.4283,27179.0
2023-04-12 12:10:00,130.75,131.11,130.75,131.09,27298.0,124.4283,124.7709,124.4283,124.7518,27298.0
2023-04-12 12:20:00,131.07,131.17,130.92,131.12,21771.0,124.7328,124.828,124.5901,124.7804,21771.0
2023-04-12 12:30:00,131.17,131.47,131.17,131.43,29168.0,124.828,125.1135,124.828,125.0754,29168.0
2023-04-12 12:40:00,131.4,131.54,131.38,131.5,49946.0,125.0469,125.1801,125.0278,125.142,49946.0
2023-04-12 12:50:00,131.53,131.76,131.51,131.64,34981.0,125.1706,125.3894,125.1515,125.2752,34981.0
2023-04-12 13:00:00,131.64,131.91,131.63,131.89,34692.0,125.2752,125.5322,125.2657,125.5132,34692.0
2023-04-12 13:10:00,131.92,132.01,131.66,131.72,51278.0,125.5417,125.6274,125.2943,125.3514,51278.0
2023-04-12 13:20:00,131.72,131.77,131.49,131.53,27894.0,125.3514,125.399,125.1325,125.1706,27894.0
2023-04-12 13:30:00,131.52,131.52,131.08,131.09,24652.0,125.1611,125.1611,124.7423,124.7518,24652.0
2023-04-12 13:40:00,131.04,131.29,131.01,131.22,23741.0,124.7043,124.9422,124.6757,124.8756,23741.0
2023-04-12 13:50:00,131.19,131.3,131.19,131.26,15027.0,124.847,124.9517,124.847,124.9136,15027.0
2023-04-12 14:00:00,131.25,131.5,131.19,131.19,40070.0,124.9041,125.142,124.847,124.847,40070.0
2023-04-12 14:10:00,131.17,131.47,131.13,131.39,13469.0,124.828,125.1135,124.7899,125.0373,13469.0
2023-04-12 14:20:00,131.41,131.46,131.04,131.1,28259.0,125.0564,125.104,124.7043,124.7614,28259.0
2023-04-12 14:30:00,131.1,131.1,130.73,130.78,14234.0,124.7614,124.7614,124.4092,124.4568,14234.0
2023-04-12 14:40:00,130.8,131.0,130.79,130.95,27647.0,124.4759,124.6662,124.4663,124.6186,27647.0
2023-04-12 14:50:00,130.97,131.18,130.95,131.14,13180.0,124.6376,124.8375,124.6186,124.7994,13180.0
2023-04-12 15:00:00,131.13,131.18,130.82,130.82,25050.0,124.7899,124.8375,124.4949,124.4949,25050.0
2023-04-12 15:10:00,130.82,130.82,130.39,130.46,37692.0,124.4949,124.4949,124.0857,124.1523,37692.0
2023-04-12 15:20:00,130.47,130.69,130.33,130.37,33999.0,124.1618,124.3712,124.0286,124.0667,33999.0
2023-04-12 15:30:00,130.38,130.53,130.34,130.52,48883.0,124.0762,124.2189,124.0381,124.2094,48883.0
2023-04-12 15:40:00,130.52,130.65,130.17,130.17,59557.0,124.2094,124.3331,123.8763,123.8763,59557.0
2023-04-12 15:50:00,130.17,130.29,130.0,130.22,134839.0,123.8763,123.9905,123.7145,123.9239,134839.0
2023-04-13 09:30:00,129.46,129.96,127.7,127.79,119800.0,123.2007,123.6765,121.5257,121.6114,119800.0
2023-04-13 09:40:00,127.81,128.93,127.8,128.41,59857.0,121.6304,122.6963,121.6209,122.2014,59857.0
2023-04-13 09:50:00,128.4,128.87,128.08,128.28,49416.0,122.1919,122.6392,121.8874,122.0777,49416.0
2023-04-13 10:00:00,128.31,128.83,128.3,128.73,33457.0,122.1063,122.6011,122.0967,122.5059,33457.0
2023-04-13 10:10:00,128.69,129.12,128.5,128.92,43745.0,122.4679,122.8771,122.2871,122.6868,43745.0
2023-04-13 10:20:00,128.96,129.33,128.82,129.16,32726.0,122.7248,123.0769,122.5916,122.9152,32726.0
2023-04-13 10:30:00,129.18,129.57,128.96,129.4,44365.0,122.9342,123.3053,122.7248,123.1436,44365.0
2023-04-13 10:40:00,129.39,130.0,129.25,129.65,35949.0,123.134,123.7145,123.0008,123.3815,35949.0
2023-04-13 10:50:00,129.66,129.91,129.63,129.8,35675.0,123.391,123.6289,123.3624,123.5242,35675.0
2023-04-13 11:00:00,129.82,130.25,129.82,130.1,32734.0,123.5432,123.9525,123.5432,123.8097,32734.0
2023-04-13 11:10:00,130.06,130.46,129.99,130.37,28180.0,123.7716,124.1523,123.705,124.0667,28180.0
2023-04-13 11:20:00,130.38,130.52,130.22,130.36,19674.0,124.0762,124.2094,123.9239,124.0571,19674.0
2023-04-13 11:30:00,130.34,130.41,129.88,130.03,26770.0,124.0381,124.1047,123.6003,123.7431,26770.0
2023-04-13 11:40:00,130.04,130.25,129.98,130.05,20015.0,123.7526,123.9525,123.6955,123.7621,20015.0
2023-04-13 11:50:00,130.02,130.06,129.17,129.77,40368.0,123.7336,123.7716,122.9247,123.4957,40368.0
2023-04-13 12:00:00,129.78,129.97,129.77,129.89,18411.0,123.5052,123.686,123.4957,123.6099,18411.0
2023-04-13 12:10:00,129.86,129.93,129.65,129.69,16249.0,123.5813,123.6479,123.3815,123.4195,16249.0
2023-04-13 12:20:00,129.72,129.74,129.5,129.62,11675.0,123.4481,123.4671,123.2387,123.3529,11675.0
2023-04-13 12:30:00,129.67,129.72,129.46,129.64,13098.0,123.4005,123.4481,123.2007,123.3719,13098.0
2023-04-13 12:40:00,129.66,129.83,129.6,129.79,9453.0,123.391,123.5528,123.3339,123.5147,9453.0
2023-04-13 12:50:00,129.78,129.94,129.75,129.92,10223.0,123.5052,123.6574,123.4766,123.6384,10223.0
2023-04-13 13:00:00,129.92,129.92,129.66,129.75,11801.0,123.6384,123.6384,123.391,123.4766,11801.0
2023-04-13 13:10:00,129.79,129.97,129.63,129.84,25373.0,123.5147,123.686,123.3624,123.5623,25373.0
2023-04-13 13:20:00,129.86,130.17,129.8,129.97,36707.0,123.5813,123.8763,123.5242,123.686,36707.0
2023-04-13 13:30:00,129.98,130.17,129.91,130.15,15214.0,123.6955,123.8763,123.6289,123.8573,15214.0
2023-04-13 13:40:00,130.2,130.6,130.2,130.55,30127.0,123.9049,124.2855,123.9049,124.238,30127.0
2023-04-13 13:50:00,130.56,130.69,130.49,130.65,17197.0,124.2475,124.3712,124.1809,124.3331,17197.0
2023-04-13 14:00:00,130.68,130.76,130.5,130.55,25195.0,124.3617,124.4378,124.1904,124.238,25195.0
2023-04-13 14:10:00,130.57,130.82,130.52,130.68,24617.0,124.257,124.4949,124.2094,124.3617,24617.0
2023-04-13 14:20:00,130.69,130.72,130.43,130.51,17249.0,124.3712,124.3997,124.1238,124.1999,17249.0
2023-04-13 14:30:00,130.52,130.64,130.44,130.53,22517.0,124.2094,124.3236,124.1333,124.2189,22517.0
2023-04-13 14:40:00,130.53,130.69,130.48,130.64,15297.0,124.2189,124.3712,124.1713,124.3236,15297.0
2023-04-13 14:50:00,130.62,130.79,130.5,130.78,33225.0,124.3046,124.4663,124.1904,124.4568,33225.0
2023-04-13 15:00:00,130.81,130.9,130.67,130.81,48673.0,124.4854,124.571,124.3521,124.4854,48673.0
2023-04-13 15:10:00,130.82,131.0,130.75,130.78,33928.0,124.4949,124.6662,124.4283,124.4568,33928.0
2023-04-13 15:20:00,130.8,130.98,130.79,130.93,48940.0,124.4759,124.6472,124.4663,124.5996,48940.0
2023-04-13 15:30:00,130.93,130.93,130.65,130.82,71954.0,124.5996,124.5996,124.3331,124.4949,71954.0
2023-04-13 15:40:00,130.81,131.1,130.52,130.53,82578.0,124.4854,124.7614,124.2094,124.2189,82578.0
2023-04-13 15:50:00,130.49,130.64,130.35,130.51,154319.0,124.1809,124.3236,124.0476,124.1999,154319.0
2023-04-14 09:30:00,130.47,131.69,130.33,131.07,84182.0,124.1618,125.3228,124.0286,124.7328,84182.0
2023-04-14 09:40:00,131.02,131.31,130.59,131.28,57942.0,124.6852,124.9612,124.276,124.9327,57942.0
2023-04-14 09:50:00,131.36,131.64,131.22,131.37,62452.0,125.0088,125.2752,124.8756,125.0183,62452.0
2023-04-14 10:00:00,131.35,131.62,130.98,131.29,47465.0,124.9993,125.2562,124.6472,124.9422,47465.0
2023-04-14 10:10:00,131.31,131.78,130.7,130.78,42253.0,124.9612,125.4085,124.3807,124.4568,42253.0
2023-04-14 10:20:00,130.77,130.86,129.98,130.02,67766.0,124.4473,124.533,123.6955,123.7336,67766.0
2023-04-14 10:30:00,129.98,130.22,129.48,130.22,52686.0,123.6955,123.9239,123.2197,123.9239,52686.0
2023-04-14 10:40:00,130.22,130.28,129.88,130.0,43223.0,123.9239,123.981,123.6003,123.7145,43223.0
2023-04-14 10:50:00,129.97,130.08,129.71,129.9,43670.0,123.686,123.7907,123.4386,123.6194,43670.0
2023-04-14 11:00:00,129.95,130.02,129.55,129.61,36878.0,123.667,123.7336,123.2863,123.3434,36878.0
2023-04-14 11:10:00,129.65,129.76,129.44,129.73,35367.0,123.3815,123.4861,123.1816,123.4576,35367.0
2023-04-14 11:20:00,129.73,130.0,129.66,129.89,24097.0,123.4576,123.7145,123.391,123.6099,24097.0
2023-04-14 11:30:00,129.91,130.16,129.88,129.93,29058.0,123.6289,123.8668,123.6003,123.6479,29058.0
2023-04-14 11:40:00,129.89,130.01,129.78,129.99,26831.0,123.6099,123.7241,123.5052,123.705,26831.0
2023-04-14 11:50:00,129.97,130.04,129.83,130.02,32555.0,123.686,123.7526,123.5528,123.7336,32555.0
2023-04-14 12:00:00,130.02,130.35,130.02,130.3,31455.0,123.7336,124.0476,123.7336,124.0,31455.0
2023-04-14 12:10:00,130.37,130.58,130.28,130.57,26691.0,124.0667,124.2665,123.981,124.257,26691.0
2023-04-14 12:20:00,130.55,130.81,130.45,130.66,26758.0,124.238,124.4854,124.1428,124.3426,26758.0
2023-04-14 12:30:00,130.67,130.75,130.39,130.42,24516.0,124.3521,124.4283,124.0857,124.1142,24516.0
2023-04-14 12:40:00,130.41,130.51,130.32,130.41,14031.0,124.1047,124.1999,124.0191,124.1047,14031.0
2023-04-14 12:50:00,130.4,130.52,130.19,130.28,51402.0,124.0952,124.2094,123.8954,123.981,51402.0
2023-04-14 13:00:00,130.28,130.65,130.16,130.25,64631.0,123.981,124.3331,123.8668,123.9525,64631.0
2023-04-14 13:10:00,130.28,130.31,129.97,130.31,19513.0,123.981,124.0096,123.686,124.0096,19513.0
2023-04-14 13:20:00,130.31,130.33,130.01,130.06,21735.0,124.0096,124.0286,123.7241,123.7716,21735.0
2023-04-14 13:30:00,130.08,130.08,129.75,129.75,26577.0,123.7907,123.7907,123.4766,123.4766,26577.0
2023-04-14 13:40:00,129.75,129.97,129.72,129.89,24274.0,123.4766,123.686,123.4481,123.6099,24274.0
2023-04-14 13:50:00,129.95,130.06,129.81,129.86,21825.0,123.667,123.7716,123.5337,123.5813,21825.0
2023-04-14 14:00:00,129.89,130.09,129.87,130.08,27252.0,123.6099,123.8002,123.5908,123.7907,27252.0
2023-04-14 14:10:00,130.1,130.26,130.03,130.16,24642.0,123.8097,123.962,123.7431,123.8668,24642.0
2023-04-14 14:20:00,130.19,130.5,130.17,130.46,39850.0,123.8954,124.1904,123.8763,124.1523,39850.0
2023-04-14 14:30:00,130.47,130.58,130.35,130.35,40922.0,124.1618,124.2665,124.0476,124.0476,40922.0
2023-04-14 14:40:00,130.37,130.6,130.25,130.59,32797.0,124.0667,124.2855,123.9525,124.276,32797.0
2023-04-14 14:50:00,130.59,130.65,130.46,130.57,26314.0,124.276,124.3331,124.1523,124.257,26314.0
2023-04-14 15:00:00,130.57,130.66,130.45,130.48,28313.0,124.257,124.3426,124.1428,124.1713,28313.0
2023-04-14 15:10:00,130.48,130.53,130.28,130.42,30964.0,124.1713,124.2189,123.981,124.1142,30964.0
2023-04-14 15:20:00,130.45,130.67,130.36,130.55,35166.0,124.1428,124.3521,124.0571,124.238,35166.0
2023-04-14 15:30:00,130.56,130.87,130.53,130.87,46099.0,124.2475,124.5425,124.2189,124.5425,46099.0
2023-04-14 15:40:00,130.87,130.9,130.56,130.57,59490.0,124.5425,124.571,124.2475,124.257,59490.0
2023-04-14 15:50:00,130.56,130.82,130.46,130.78,130683.0,124.2475,124.4949,124.1523,124.4568,130683.0
2023-04-17 09:30:00,130.21,130.66,129.1,129.12,89723.0,123.9144,124.3426,122.8581,122.8771,89723.0
2023-04-17 09:40:00,129.17,130.09,129.17,129.42,63616.0,122.9247,123.8002,122.9247,123.1626,63616.0
2023-04-17 09:50:00,129.34,129.8,129.15,129.45,39411.0,123.0865,123.5242,122.9056,123.1911,39411.0
2023-04-17 10:00:00,129.49,129.78,129.27,129.58,43939.0,123.2292,123.5052,123.0198,123.3148,43939.0
2023-04-17 10:10:00,129.65,129.65,129.12,129.37,40491.0,123.3815,123.3815,122.8771,123.115,40491.0
2023-04-17 10:20:00,129.37,129.53,129.14,129.3,33671.0,123.115,123.2673,122.8961,123.0484,33671.0
2023-04-17 10:30:00,129.31,129.47,128.76,128.78,75332.0,123.0579,123.2102,122.5345,122.5535,75332.0
2023-04-17 10:40:00,128.79,128.94,128.53,128.93,40124.0,122.563,122.7058,122.3156,122.6963,40124.0
2023-04-17 10:50:00,128.92,129.17,128.5,128.66,27062.0,122.6868,122.9247,122.2871,122.4393,27062.0
2023-04-17 11:00:00,128.69,128.83,128.53,128.67,45917.0,122.4679,122.6011,122.3156,122.4488,45917.0
2023-04-17 11:10:00,128.67,128.79,128.35,128.36,57901.0,122.4488,122.563,122.1443,122.1538,57901.0
2023-04-17 11:20:00,128.33,128.37,128.04,128.12,25294.0,122.1253,122.1634,121.8493,121.9254,25294.0
2023-04-17 11:30:00,128.14,128.26,127.62,127.69,45938.0,121.9445,122.0587,121.4496,121.5162,45938.0
2023-04-17 11:40:00,127.72,128.3,127.72,128.26,30041.0,121.5448,122.0967,121.5448,122.0587,30041.0
2023-04-17 11:50:00,128.27,128.55,128.19,128.54,36046.0,122.0682,122.3346,121.9921,122.3251,36046.0
2023-04-17 12:00:00,128.58,129.0,128.58,129.0,31047.0,122.3632,122.7629,122.3632,122.7629,31047.0
2023-04-17 12:10:00,129.0,129.0,128.6,128.7,19473.0,122.7629,122.7629,122.3822,122.4774,19473.0
2023-04-17 12:20:00,128.68,128.87,128.54,128.55,32153.0,122.4584,122.6392,122.3251,122.3346,32153.0
2023-04-17 12:30:00,128.57,129.0,128.56,128.98,32299.0,122.3537,122.7629,122.3442,122.7439,32299.0
2023-04-17 12:40:00,128.98,129.0,128.67,128.67,31244.0,122.7439,122.7629,122.4488,122.4488,31244.0
2023-04-17 12:50:00,128.66,128.74,128.44,128.64,23159.0,122.4393,122.5155,122.23,122.4203,23159.0
2023-04-17 13:00:00,128.66,128.69,128.46,128.49,31532.0,122.4393,122.4679,122.249,122.2776,31532.0
2023-04-17 13:10:00,128.48,128.7,128.41,128.68,16271.0,122.268,122.4774,122.2014,122.4584,16271.0
2023-04-17 13:20:00,128.68,129.11,128.68,129.11,43833.0,122.4584,122.8676,122.4584,122.8676,43833.0
2023-04-17 13:30:00,129.13,129.29,129.04,129.17,43305.0,122.8866,123.0389,122.801,122.9247,43305.0
2023-04-17 13:40:00,129.15,129.31,129.02,129.05,22571.0,122.9056,123.0579,122.7819,122.8105,22571.0
2023-04-17 13:50:00,129.05,129.1,128.68,128.72,22132.0,122.8105,122.8581,122.4584,122.4964,22132.0
2023-04-17 14:00:00,128.75,128.75,128.27,128.5,18435.0,122.525,122.525,122.0682,122.2871,18435.0
2023-04-17 14:10:00,128.52,128.88,128.39,128.84,40744.0,122.3061,122.6487,122.1824,122.6106,40744.0
2023-04-17 14:20:00,128.86,129.12,128.79,129.06,36699.0,122.6297,122.8771,122.563,122.82,36699.0
2023-04-17 14:30:00,129.1,129.28,129.07,129.27,34304.0,122.8581,123.0294,122.8295,123.0198,34304.0
2023-04-17 14:40:00,129.28,129.42,129.25,129.39,27593.0,123.0294,123.1626,123.0008,123.134,27593.0
2023-04-17 14:50:00,129.4,129.44,129.17,129.28,35037.0,123.1436,123.1816,122.9247,123.0294,35037.0
2023-04-17 15:00:00,129.27,129.44,129.25,129.38,29375.0,123.0198,123.1816,123.0008,123.1245,29375.0
2023-04-17 15:10:00,129.38,129.67,129.38,129.67,34398.0,123.1245,123.4005,123.1245,123.4005,34398.0
2023-04-17 15:20:00,129.67,129.7,129.54,129.65,50242.0,123.4005,123.429,123.2768,123.3815,50242.0
2023-04-17 15:30:00,129.64,129.7,129.23,129.24,77550.0,123.3719,123.429,122.9818,122.9913,77550.0
2023-04-17 15:40:00,129.23,129.32,128.97,129.08,93018.0,122.9818,123.0674,122.7343,122.839,93018.0
2023-04-17 15:50:00,129.12,129.44,129.08,129.31,168388.0,122.8771,123.1816,122.839,123.0579,168388.0
2023-04-18 09:30:00,128.15,128.58,127.35,128.0,112519.0,121.954,122.3632,121.1927,121.8112,112519.0
2023-04-18 09:40:00,128.0,128.34,127.83,128.1,64929.0,121.8112,122.1348,121.6495,121.9064,64929.0
2023-04-18 09:50:00,128.06,128.23,127.7,127.89,47849.0,121.8683,122.0301,121.5257,121.7066,47849.0
2023-04-18 10:00:00,127.92,128.08,127.41,127.97,55988.0,121.7351,121.8874,121.2498,121.7827,55988.0
2023-04-18 10:10:00,128.02,128.58,127.83,128.58,47336.0,121.8303,122.3632,121.6495,122.3632,47336.0
2023-04-18 10:20:00,128.55,128.89,128.46,128.68,51394.0,122.3346,122.6582,122.249,122.4584,51394.0
2023-04-18 10:30:00,128.62,128.68,128.12,128.23,50066.0,122.4013,122.4584,121.9254,122.0301,50066.0
2023-04-18 10:40:00,128.24,128.5,128.1,128.29,40076.0,122.0396,122.2871,121.9064,122.0872,40076.0
2023-04-18 10:50:00,128.28,128.48,127.96,128.18,46471.0,122.0777,122.268,121.7732,121.9825,46471.0
2023-04-18 11:00:00,128.24,128.65,128.21,128.29,40544.0,122.0396,122.4298,122.0111,122.0872,40544.0
2023-04-18 11:10:00,128.24,128.24,127.93,128.08,24836.0,122.0396,122.0396,121.7446,121.8874,24836.0
2023-04-18 11:20:00,128.08,128.52,128.03,128.49,30614.0,121.8874,122.3061,121.8398,122.2776,30614.0
2023-04-18 11:30:00,128.51,128.89,128.45,128.6,44605.0,122.2966,122.6582,122.2395,122.3822,44605.0
2023-04-18 11:40:00,128.6,128.83,128.44,128.74,37405.0,122.3822,122.6011,122.23,122.5155,37405.0
2023-04-18 11:50:00,128.73,128.86,128.55,128.86,36695.0,122.5059,122.6297,122.3346,122.6297,36695.0
2023-04-18 12:00:00,128.87,129.26,128.85,129.19,24626.0,122.6392,123.0103,122.6201,122.9437,24626.0
2023-04-18 12:10:00,129.2,129.44,129.05,129.44,24402.0,122.9532,123.1816,122.8105,123.1816,24402.0
2023-04-18 12:20:00,129.41,129.67,129.34,129.64,33169.0,123.1531,123.4005,123.0865,123.3719,33169.0
2023-04-18 12:30:00,129.6,129.6,129.17,129.2,26849.0,123.3339,123.3339,122.9247,122.9532,26849.0
2023-04-18 12:40:00,129.21,129.29,129.03,129.09,34757.0,122.9627,123.0389,122.7914,122.8485,34757.0
2023-04-18 12:50:00,129.11,129.26,128.84,129.02,22714.0,122.8676,123.0103,122.6106,122.7819,22714.0
2023-04-18 13:00:00,129.04,129.22,128.89,129.14,28029.0,122.801,122.9723,122.6582,122.8961,28029.0
2023-04-18 13:10:00,129.12,129.35,129.06,129.24,40021.0,122.8771,123.096,122.82,122.9913,40021.0
2023-04-18 13:20:00,129.23,129.36,129.13,129.14,48819.0,122.9818,123.1055,122.8866,122.8961,48819.0
2023-04-18 13:30:00,129.13,129.49,129.12,129.24,28869.0,122.8866,123.2292,122.8771,122.9913,28869.0
2023-04-18 13:40:00,129.18,129.35,129.15,129.25,22781.0,122.9342,123.096,122.9056,123.0008,22781.0
2023-04-18 13:50:00,129.24,129.26,128.89,128.93,41177.0,122.9913,123.0103,122.6582,122.6963,41177.0
2023-04-18 14:00:00,128.93,128.93,128.59,128.71,34934.0,122.6963,122.6963,122.3727,122.4869,34934.0
2023-04-18 14:10:00,128.69,128.7,128.45,128.5,78654.0,122.4679,122.4774,122.2395,122.2871,78654.0
2023-04-18 14:20:00,128.47,128.76,128.44,128.61,28805.0,122.2585,122.5345,122.23,122.3917,28805.0
2023-04-18 14:30:00,128.63,128.67,128.52,128.66,40296.0,122.4108,122.4488,122.3061,122.4393,40296.0
2023-04-18 14:40:00,128.67,128.75,128.17,128.3,64008.0,122.4488,122.525,121.973,122.0967,64008.0
2023-04-18 14:50:00,128.34,128.51,128.14,128.46,43184.0,122.1348,122.2966,121.9445,122.249,43184.0
2023-04-18 15:00:00,128.47,128.87,128.46,128.77,44607.0,122.2585,122.6392,122.249,122.544,44607.0
2023-04-18 15:10:00,128.8,128.98,128.67,128.71,53934.0,122.5726,122.7439,122.4488,122.4869,53934.0
2023-04-18 15:20:00,128.69,128.73,128.58,128.6,58932.0,122.4679,122.5059,122.3632,122.3822,58932.0
2023-04-18 15:30:00,128.61,128.86,128.58,128.69,59793.0,122.3917,122.6297,122.3632,122.4679,59793.0
2023-04-18 15:40:00,128.69,128.84,128.56,128.78,95562.0,122.4679,122.6106,122.3442,122.5535,95562.0
2023-04-18 15:50:00,128.79,129.13,128.7,129.04,176034.0,122.563,122.8866,122.4774,122.801,176034.0
2023-04-19 09:30:00,127.94,128.08,127.18,127.31,94965.0,121.7541,121.8874,121.0309,121.1546,94965.0
2023-04-19 09:40:00,127.3,127.96,127.19,127.94,36193.0,121.1451,121.7732,121.0404,121.7541,36193.0
2023-04-19 09:50:00,128.03,128.4,127.13,127.23,47137.0,121.8398,122.1919,120.9833,121.0785,47137.0
2023-04-19 10:00:00,127.22,127.5,126.94,127.49,32986.0,121.069,121.3354,120.8025,121.3259,32986.0
2023-04-19 10:10:00,127.53,127.58,126.65,127.2,80018.0,121.364,121.4115,120.5265,121.0499,80018.0
2023-04-19 10:20:00,127.35,127.44,127.14,127.28,38075.0,121.1927,121.2783,120.9928,121.1261,38075.0
2023-04-19 10:30:00,127.24,127.39,126.45,126.69,69542.0,121.088,121.2307,120.3362,120.5646,69542.0
2023-04-19 10:40:00,126.65,126.74,126.31,126.69,45996.0,120.5265,120.6122,120.203,120.5646,45996.0
2023-04-19 10:50:00,126.71,127.3,126.71,127.1,46378.0,120.5836,121.1451,120.5836,120.9548,46378.0
2023-04-19 11:00:00,127.12,127.23,126.75,126.77,45371.0,120.9738,121.0785,120.6217,120.6407,45371.0
2023-04-19 11:10:00,126.81,126.94,126.57,126.63,52451.0,120.6788,120.8025,120.4504,120.5075,52451.0
2023-04-19 11:20:00,126.57,126.59,125.93,126.18,55528.0,120.4504,120.4694,119.8413,120.0792,55528.0
2023-04-19 11:30:00,126.13,126.36,125.93,126.03,119375.0,120.0317,120.2505,119.8413,119.9365,119375.0
2023-04-19 11:40:00,126.03,126.03,125.52,125.59,64163.0,119.9365,119.9365,119.4511,119.5178,64163.0
2023-04-19 11:50:00,125.56,125.56,125.07,125.43,92767.0,119.4892,119.4892,119.0229,119.3655,92767.0
2023-04-19 12:00:00,125.45,125.53,125.12,125.14,47174.0,119.3845,119.4607,119.0705,119.0895,47174.0
2023-04-19 12:10:00,125.15,125.24,124.83,125.01,70071.0,119.099,119.1847,118.7945,118.9658,70071.0
2023-04-19 12:20:00,124.95,125.15,124.71,124.76,87229.0,118.9087,119.099,118.6803,118.7279,87229.0
2023-04-19 12:30:00,124.74,125.33,124.71,125.31,55743.0,118.7089,119.2703,118.6803,119.2513,55743.0
2023-04-19 12:40:00,125.26,125.78,125.13,125.43,48836.0,119.2037,119.6986,119.08,119.3655,48836.0
2023-04-19 12:50:00,125.41,125.69,125.33,125.66,77539.0,119.3465,119.6129,119.2703,119.5844,77539.0
2023-04-19 13:00:00,125.66,126.05,125.58,126.02,39279.0,119.5844,119.9555,119.5082,119.927,39279.0
2023-04-19 13:10:00,126.04,126.19,125.93,126.04,50775.0,119.946,120.0888,119.8413,119.946,50775.0
2023-04-19 13:20:00,126.03,126.03,125.64,125.77,43990.0,119.9365,119.9365,119.5653,119.6891,43990.0
2023-04-19 13:30:00,125.77,126.04,125.56,126.04,38543.0,119.6891,119.946,119.4892,119.946,38543.0
2023-04-19 13:40:00,126.05,126.41,126.04,126.31,54066.0,119.9555,120.2981,119.946,120.203,54066.0
2023-04-19 13:50:00,126.28,126.53,126.16,126.49,64723.0,120.1744,120.4123,120.0602,120.3742,64723.0
2023-04-19 14:00:00,126.51,126.65,125.71,125.89,44528.0,120.3933,120.5265,119.632,119.8033,44528.0
2023-04-19 14:10:00,125.89,126.03,125.84,125.94,29722.0,119.8033,119.9365,119.7557,119.8508,29722.0
2023-04-19 14:20:00,125.93,125.95,125.69,125.93,42395.0,119.8413,119.8604,119.6129,119.8413,42395.0
2023-04-19 14:30:00,125.96,126.25,125.93,126.16,33618.0,119.8699,120.1459,119.8413,120.0602,33618.0
2023-04-19 14:40:00,126.19,126.33,126.07,126.24,46195.0,120.0888,120.222,119.9746,120.1363,46195.0
2023-04-19 14:50:00,126.27,126.45,126.24,126.44,33602.0,120.1649,120.3362,120.1363,120.3267,33602.0
2023-04-19 15:00:00,126.46,126.48,126.18,126.37,49147.0,120.3457,120.3647,120.0792,120.2601,49147.0
2023-04-19 15:10:00,126.4,126.46,126.2,126.23,71707.0,120.2886,120.3457,120.0983,120.1268,71707.0
2023-04-19 15:20:00,126.21,126.26,125.98,126.15,87059.0,120.1078,120.1554,119.8889,120.0507,87059.0
2023-04-19 15:30:00,126.16,126.35,126.03,126.34,67394.0,120.0602,120.241,119.9365,120.2315,67394.0
2023-04-19 15:40:00,126.33,126.43,125.96,126.1,124389.0,120.222,120.3172,119.8699,120.0031,124389.0
2023-04-19 15:50:00,126.13,126.43,126.09,126.39,259552.0,120.0317,120.3172,119.9936,120.2791,259552.0
2023-04-20 09:30:00,125.06,126.34,124.72,126.27,118465.0,119.0134,120.2315,118.6898,120.1649,118465.0
2023-04-20 09:40:00,126.27,126.27,125.58,125.64,39743.0,120.1649,120.1649,119.5082,119.5653,39743.0
2023-04-20 09:50:00,125.7,125.91,124.84,124.89,64402.0,119.6224,119.8223,118.804,118.8516,64402.0
2023-04-20 10:00:00,124.86,125.22,124.4,124.99,57482.0,118.8231,119.1657,118.3853,118.9468,57482.0
2023-04-20 10:10:00,125.08,125.35,124.87,124.99,28513.0,119.0324,119.2894,118.8326,118.9468,28513.0
2023-04-20 10:20:00,124.96,125.06,124.66,124.79,33821.0,118.9182,119.0134,118.6327,118.7564,33821.0
2023-04-20 10:30:00,124.84,125.51,124.8,125.25,25216.0,118.804,119.4416,118.766,119.1942,25216.0
2023-04-20 10:40:00,125.23,125.52,124.9,125.51,30608.0,119.1752,119.4511,118.8611,119.4416,30608.0
2023-04-20 10:50:00,125.46,125.66,125.17,125.51,37513.0,119.3941,119.5844,119.1181,119.4416,37513.0
2023-04-20 11:00:00,125.54,125.7,125.39,125.59,30869.0,119.4702,119.6224,119.3274,119.5178,30869.0
2023-04-20 11:10:00,125.61,125.74,125.06,125.06,49412.0,119.5368,119.6605,119.0134,119.0134,49412.0
2023-04-20 11:20:00,125.01,125.08,124.73,124.87,71985.0,118.9658,119.0324,118.6993,118.8326,71985.0
2023-04-20 11:30:00,124.82,125.05,124.68,124.84,32145.0,118.785,119.0039,118.6518,118.804,32145.0
2023-04-20 11:40:00,124.85,125.01,124.79,125.01,27961.0,118.8135,118.9658,118.7564,118.9658,27961.0
2023-04-20 11:50:00,125.1,125.24,125.03,125.09,51844.0,119.0515,119.1847,118.9848,119.0419,51844.0
2023-04-20 12:00:00,125.08,125.08,124.59,124.85,92986.0,119.0324,119.0324,118.5661,118.8135,92986.0
2023-04-20 12:10:00,124.84,125.33,124.84,125.3,22848.0,118.804,119.2703,118.804,119.2418,22848.0
2023-04-20 12:20:00,125.35,125.53,125.23,125.53,23777.0,119.2894,119.4607,119.1752,119.4607,23777.0
2023-04-20 12:30:00,125.54,125.58,125.26,125.27,19084.0,119.4702,119.5082,119.2037,119.2132,19084.0
2023-04-20 12:40:00,125.31,125.38,125.16,125.31,13896.0,119.2513,119.3179,119.1086,119.2513,13896.0
2023-04-20 12:50:00,125.28,125.85,125.2,125.77,38541.0,119.2228,119.7652,119.1466,119.6891,38541.0
2023-04-20 13:00:00,125.74,126.0,125.68,126.0,24407.0,119.6605,119.9079,119.6034,119.9079,24407.0
2023-04-20 13:10:00,126.01,126.03,125.63,125.63,32489.0,119.9175,119.9365,119.5558,119.5558,32489.0
2023-04-20 13:20:00,125.61,125.68,125.52,125.53,14514.0,119.5368,119.6034,119.4511,119.4607,14514.0
2023-04-20 13:30:00,125.58,125.63,125.4,125.42,22739.0,119.5082,119.5558,119.337,119.356,22739.0
2023-04-20 13:40:00,125.42,125.76,125.42,125.7,13619.0,119.356,119.6795,119.356,119.6224,13619.0
2023-04-20 13:50:00,125.69,125.88,125.54,125.84,46631.0,119.6129,119.7937,119.4702,119.7557,46631.0
2023-04-20 14:00:00,125.87,125.99,125.4,125.48,43101.0,119.7842,119.8984,119.337,119.4131,43101.0
2023-04-20 14:10:00,125.45,125.47,124.92,125.26,138020.0,119.3845,119.4036,118.8802,119.2037,138020.0
2023-04-20 14:20:00,125.19,125.4,125.04,125.25,26553.0,119.1371,119.337,118.9944,119.1942,26553.0
2023-04-20 14:30:00,125.23,125.23,124.67,124.75,57984.0,119.1752,119.1752,118.6422,118.7184,57984.0
2023-04-20 14:40:00,124.75,124.84,124.62,124.75,24138.0,118.7184,118.804,118.5947,118.7184,24138.0
2023-04-20 14:50:00,124.83,125.18,124.8,125.15,32917.0,118.7945,119.1276,118.766,119.099,32917.0
2023-04-20 15:00:00,125.17,125.3,124.91,125.19,31608.0,119.1181,119.2418,118.8706,119.1371,31608.0
2023-04-20 15:10:00,125.19,125.19,124.71,124.83,119002.0,119.1371,119.1371,118.6803,118.7945,119002.0
2023-04-20 15:20:00,124.84,125.0,124.62,124.7,44245.0,118.804,118.9563,118.5947,118.6708,44245.0
2023-04-20 15:30:00,124.73,125.0,124.71,124.89,68094.0,118.6993,118.9563,118.6803,118.8516,68094.0
2023-04-20 15:40:00,124.88,125.03,124.71,124.89,75868.0,118.8421,118.9848,118.6803,118.8516,75868.0
2023-04-20 15:50:00,124.88,125.68,124.74,125.66,214898.0,118.8421,119.6034,118.7089,119.5844,214898.0
2023-04-21 09:30:00,125.63,125.88,124.67,125.43,122879.0,119.5558,119.7937,118.6422,119.3655,122879.0
2023-04-21 09:40:00,125.45,125.93,125.03,125.71,48951.0,119.3845,119.8413,118.9848,119.632,48951.0
2023-04-21 09:50:00,125.69,125.8,124.91,125.02,30126.0,119.6129,119.7176,118.8706,118.9753,30126.0
2023-04-21 10:00:00,125.03,125.2,124.62,124.87,50733.0,118.9848,119.1466,118.5947,118.8326,50733.0
2023-04-21 10:10:00,124.93,125.62,124.69,125.62,29514.0,118.8897,119.5463,118.6613,119.5463,29514.0
2023-04-21 10:20:00,125.66,125.82,125.16,125.82,37397.0,119.5844,119.7366,119.1086,119.7366,37397.0
2023-04-21 10:30:00,125.78,126.06,125.38,125.49,50167.0,119.6986,119.965,119.3179,119.4226,50167.0
2023-04-21 10:40:00,125.46,125.46,124.4,124.64,64212.0,119.3941,119.3941,118.3853,118.6137,64212.0
2023-04-21 10:50:00,124.59,124.89,124.38,124.52,39342.0,118.5661,118.8516,118.3663,118.4995,39342.0
2023-04-21 11:00:00,124.56,124.88,124.25,124.67,36323.0,118.5376,118.8421,118.2426,118.6422,36323.0
2023-04-21 11:10:00,124.7,124.71,124.32,124.42,19994.0,118.6708,118.6803,118.3092,118.4043,19994.0
2023-04-21 11:20:00,124.41,124.66,124.28,124.38,32344.0,118.3948,118.6327,118.2711,118.3663,32344.0
2023-04-21 11:30:00,124.38,124.49,124.04,124.26,36900.0,118.3663,118.4709,118.0427,118.2521,36900.0
2023-04-21 11:40:00,124.28,124.48,124.17,124.17,29714.0,118.2711,118.4614,118.1664,118.1664,29714.0
2023-04-21 11:50:00,124.17,124.56,124.12,124.44,28082.0,118.1664,118.5376,118.1188,118.4234,28082.0
2023-04-21 12:00:00,124.45,124.46,123.93,123.97,32483.0,118.4329,118.4424,117.938,117.9761,32483.0
2023-04-21 12:10:00,123.98,124.05,123.88,124.0,25000.0,117.9856,118.0522,117.8904,118.0046,25000.0
2023-04-21 12:20:00,124.04,124.04,123.68,123.69,34453.0,118.0427,118.0427,117.7001,117.7096,34453.0
2023-04-21 12:30:00,123.7,123.72,123.26,123.26,36849.0,117.7191,117.7382,117.3004,117.3004,36849.0
2023-04-21 12:40:00,123.27,123.44,123.24,123.37,27713.0,117.3099,117.4717,117.2814,117.4051,27713.0
2023-04-21 12:50:00,123.37,123.8,123.36,123.74,39556.0,117.4051,117.8143,117.3956,117.7572,39556.0
2023-04-21 13:00:00,123.78,124.0,123.78,123.92,29028.0,117.7953,118.0046,117.7953,117.9285,29028.0
2023-04-21 13:10:00,123.89,123.99,123.7,123.71,24607.0,117.9,117.9951,117.7191,117.7287,24607.0
2023-04-21 13:20:00,123.67,123.84,123.56,123.7,23828.0,117.6906,117.8524,117.5859,117.7191,23828.0
2023-04-21 13:30:00,123.69,123.88,123.5,123.55,28621.0,117.7096,117.8904,117.5288,117.5764,28621.0
2023-04-21 13:40:00,123.57,123.75,123.43,123.59,47150.0,117.5954,117.7667,117.4622,117.6145,47150.0
2023-04-21 13:50:00,123.59,123.93,123.59,123.88,35793.0,117.6145,117.938,117.6145,117.8904,35793.0
2023-04-21 14:00:00,123.91,123.98,123.62,123.62,43419.0,117.919,117.9856,117.643,117.643,43419.0
2023-04-21 14:10:00,123.61,123.68,122.88,122.99,52734.0,117.6335,117.7001,116.9388,117.0435,52734.0
2023-04-21 14:20:00,122.96,123.0,122.65,122.97,54483.0,117.0149,117.053,116.7199,117.0244,54483.0
2023-04-21 14:30:00,122.96,123.08,122.78,122.84,58625.0,117.0149,117.1291,116.8436,116.9007,58625.0
2023-04-21 14:40:00,122.84,123.02,122.78,123.02,39820.0,116.9007,117.072,116.8436,117.072,39820.0
2023-04-21 14:50:00,123.02,123.28,123.01,123.09,47825.0,117.072,117.3195,117.0625,117.1386,47825.0
2023-04-21 15:00:00,123.09,123.27,123.06,123.22,45369.0,117.1386,117.3099,117.1101,117.2624,45369.0
2023-04-21 15:10:00,123.21,123.27,122.87,122.92,59871.0,117.2528,117.3099,116.9293,116.9769,59871.0
2023-04-21 15:20:00,122.94,123.06,122.92,122.99,51020.0,116.9959,117.1101,116.9769,117.0435,51020.0
2023-04-21 15:30:00,122.99,123.17,122.86,123.17,79547.0,117.0435,117.2148,116.9198,117.2148,79547.0
2023-04-21 15:40:00,123.2,123.26,122.87,123.16,100264.0,117.2433,117.3004,116.9293,117.2053,100264.0
2023-04-21 15:50:00,123.16,123.67,123.12,123.53,225269.0,117.2053,117.6906,117.1672,117.5574,225269.0
2023-04-24 09:30:00,123.31,123.69,123.02,123.51,80855.0,117.348,117.7096,117.072,117.5383,80855.0
2023-04-24 09:40:00,123.51,123.82,123.33,123.73,33949.0,117.5383,117.8333,117.367,117.7477,33949.0
2023-04-24 09:50:00,123.7,124.73,123.63,124.54,24991.0,117.7191,118.6993,117.6525,118.5185,24991.0
2023-04-24 10:00:00,124.62,125.2,124.57,125.17,34793.0,118.5947,119.1466,118.5471,119.1181,34793.0
2023-04-24 10:10:00,125.21,125.55,125.04,125.05,84345.0,119.1561,119.4797,118.9944,119.0039,84345.0
2023-04-24 10:20:00,125.02,125.27,124.71,125.17,310752.0,118.9753,119.2132,118.6803,119.1181,310752.0
2023-04-24 10:30:00,125.2,125.79,125.16,125.53,94108.0,119.1466,119.7081,119.1086,119.4607,94108.0
2023-04-24 10:40:00,125.52,125.52,125.0,125.05,79115.0,119.4511,119.4511,118.9563,119.0039,79115.0
2023-04-24 10:50:00,125.08,125.13,124.74,124.76,87987.0,119.0324,119.08,118.7089,118.7279,87987.0
2023-04-24 11:00:00,124.75,124.93,124.7,124.86,54347.0,118.7184,118.8897,118.6708,118.8231,54347.0
2023-04-24 11:10:00,124.82,125.0,124.75,125.0,28771.0,118.785,118.9563,118.7184,118.9563,28771.0
2023-04-24 11:20:00,125.01,125.31,124.94,125.05,37719.0,118.9658,119.2513,118.8992,119.0039,37719.0
2023-04-24 11:30:00,125.05,125.43,125.04,125.3,37529.0,119.0039,119.3655,118.9944,119.2418,37529.0
2023-04-24 11:40:00,125.3,125.63,125.3,125.63,46541.0,119.2418,119.5558,119.2418,119.5558,46541.0
2023-04-24 11:50:00,125.64,125.86,125.5,125.52,41084.0,119.5653,119.7747,119.4321,119.4511,41084.0
2023-04-24 12:00:00,125.5,125.76,125.45,125.74,18218.0,119.4321,119.6795,119.3845,119.6605,18218.0
2023-04-24 12:10:00,125.76,126.22,125.67,126.15,47403.0,119.6795,120.1173,119.5939,120.0507,47403.0
2023-04-24 12:20:00,126.17,126.5,126.16,126.19,59351.0,120.0697,120.3838,120.0602,120.0888,59351.0
2023-04-24 12:30:00,126.21,126.37,126.09,126.2,31826.0,120.1078,120.2601,119.9936,120.0983,31826.0
2023-04-24 12:40:00,126.21,126.34,126.11,126.34,35797.0,120.1078,120.2315,120.0126,120.2315,35797.0
2023-04-24 12:50:00,126.34,126.35,126.2,126.3,54151.0,120.2315,120.241,120.0983,120.1934,54151.0
2023-04-24 13:00:00,126.31,126.39,126.2,126.38,62192.0,120.203,120.2791,120.0983,120.2696,62192.0
2023-04-24 13:10:00,126.37,126.41,126.23,126.23,54049.0,120.2601,120.2981,120.1268,120.1268,54049.0
2023-04-24 13:20:00,126.22,126.31,126.15,126.21,76796.0,120.1173,120.203,120.0507,120.1078,76796.0
2023-04-24 13:30:00,126.23,126.25,125.97,126.1,54154.0,120.1268,120.1459,119.8794,120.0031,54154.0
2023-04-24 13:40:00,126.11,126.18,126.0,126.17,31251.0,120.0126,120.0792,119.9079,120.0697,31251.0
2023-04-24 13:50:00,126.18,126.25,126.07,126.21,92098.0,120.0792,120.1459,119.9746,120.1078,92098.0
2023-04-24 14:00:00,126.21,126.43,126.2,126.36,74566.0,120.1078,120.3172,120.0983,120.2505,74566.0
2023-04-24 14:10:00,126.35,126.67,126.34,126.46,65218.0,120.241,120.5455,120.2315,120.3457,65218.0
2023-04-24 14:20:00,126.45,126.7,126.45,126.6,76474.0,120.3362,120.5741,120.3362,120.4789,76474.0
2023-04-24 14:30:00,126.6,126.67,126.57,126.62,55704.0,120.4789,120.5455,120.4504,120.498,55704.0
2023-04-24 14:40:00,126.62,126.92,126.6,126.9,56731.0,120.498,120.7835,120.4789,120.7644,56731.0
2023-04-24 14:50:00,126.93,127.05,126.93,127.03,69426.0,120.793,120.9072,120.793,120.8881,69426.0
2023-04-24 15:00:00,127.04,127.32,127.04,127.28,103089.0,120.8977,121.1641,120.8977,121.1261,103089.0
2023-04-24 15:10:00,127.29,127.54,127.23,127.29,60596.0,121.1356,121.3735,121.0785,121.1356,60596.0
2023-04-24 15:20:00,127.3,127.37,127.25,127.34,77963.0,121.1451,121.2117,121.0975,121.1832,77963.0
2023-04-24 15:30:00,127.35,127.64,126.94,127.06,214328.0,121.1927,121.4686,120.8025,120.9167,214328.0
2023-04-24 15:40:00,127.08,127.23,126.89,126.97,103313.0,120.9357,121.0785,120.7549,120.831,103313.0
2023-04-24 15:50:00,126.93,126.93,126.42,126.51,279172.0,120.793,120.793,120.3076,120.3933,279172.0
2023-04-25 09:30:00,125.18,125.75,124.69,124.74,85949.0,119.1276,119.67,118.6613,118.7089,85949.0
2023-04-25 09:40:00,124.7,124.88,123.89,124.23,42073.0,118.6708,118.8421,117.9,118.2235,42073.0
2023-04-25 09:50:00,124.24,124.3,123.9,124.21,38054.0,118.233,118.2901,117.9095,118.2045,38054.0
2023-04-25 10:00:00,124.21,124.63,124.02,124.13,55981.0,118.2045,118.6042,118.0237,118.1284,55981.0
2023-04-25 10:10:00,124.12,124.12,123.57,123.85,60904.0,118.1188,118.1188,117.5954,117.8619,60904.0
2023-04-25 10:20:00,123.81,123.85,123.43,123.65,35483.0,117.8238,117.8619,117.4622,117.6716,35483.0
2023-04-25 10:30:00,123.64,123.77,123.34,123.49,37444.0,117.662,117.7858,117.3766,117.5193,37444.0
2023-04-25 10:40:00,123.49,123.95,123.35,123.89,24615.0,117.5193,117.9571,117.3861,117.9,24615.0
2023-04-25 10:50:00,123.84,124.26,123.82,124.26,18743.0,117.8524,118.2521,117.8333,118.2521,18743.0
2023-04-25 11:00:00,124.3,124.46,124.12,124.39,30177.0,118.2901,118.4424,118.1188,118.3758,30177.0
2023-04-25 11:10:00,124.34,124.39,123.93,124.01,32156.0,118.3282,118.3758,117.938,118.0142,32156.0
2023-04-25 11:20:00,124.06,124.07,123.53,123.57,27355.0,118.0617,118.0713,117.5574,117.5954,27355.0
2023-04-25 11:30:00,123.57,123.59,123.15,123.29,45576.0,117.5954,117.6145,117.1957,117.329,45576.0
2023-04-25 11:40:00,123.31,123.6,123.29,123.59,32076.0,117.348,117.624,117.329,117.6145,32076.0
2023-04-25 11:50:00,123.59,123.93,123.53,123.87,36023.0,117.6145,117.938,117.5574,117.8809,36023.0
2023-04-25 12:00:00,123.84,123.89,123.39,123.49,36801.0,117.8524,117.9,117.4241,117.5193,36801.0
2023-04-25 12:10:00,123.49,123.65,123.33,123.35,49477.0,117.5193,117.6716,117.367,117.3861,49477.0
2023-04-25 12:20:00,123.37,123.49,123.35,123.43,22716.0,117.4051,117.5193,117.3861,117.4622,22716.0
2023-04-25 12:30:00,123.46,124.07,123.46,124.07,27735.0,117.4907,118.0713,117.4907,118.0713,27735.0
2023-04-25 12:40:00,124.07,124.28,124.04,124.04,33436.0,118.0713,118.2711,118.0427,118.0427,33436.0
2023-04-25 12:50:00,124.02,124.06,123.7,123.71,32135.0,118.0237,118.0617,117.7191,117.7287,32135.0
2023-04-25 13:00:00,123.7,123.71,123.27,123.29,25977.0,117.7191,117.7287,117.3099,117.329,25977.0
2023-04-25 13:10:00,123.3,123.37,122.51,122.73,48134.0,117.3385,117.4051,116.5867,116.796,48134.0
2023-04-25 13:20:00,122.69,123.09,122.65,123.06,53741.0,116.758,117.1386,116.7199,117.1101,53741.0
2023-04-25 13:30:00,123.06,123.06,122.79,122.96,45376.0,117.1101,117.1101,116.8531,117.0149,45376.0
2023-04-25 13:40:00,122.94,123.03,122.68,122.73,26915.0,116.9959,117.0815,116.7485,116.796,26915.0
2023-04-25 13:50:00,122.78,122.94,122.77,122.84,29527.0,116.8436,116.9959,116.8341,116.9007,29527.0
2023-04-25 14:00:00,122.8,123.01,122.8,122.88,26407.0,116.8627,117.0625,116.8627,116.9388,26407.0
2023-04-25 14:10:00,122.91,122.94,122.69,122.85,37933.0,116.9673,116.9959,116.758,116.9102,37933.0
2023-04-25 14:20:00,122.86,123.23,122.84,123.21,22652.0,116.9198,117.2719,116.9007,117.2528,22652.0
2023-04-25 14:30:00,123.19,123.33,123.11,123.24,46099.0,117.2338,117.367,117.1577,117.2814,46099.0
2023-04-25 14:40:00,123.25,123.29,123.08,123.27,34452.0,117.2909,117.329,117.1291,117.3099,34452.0
2023-04-25 14:50:00,123.29,123.35,123.04,123.11,40714.0,117.329,117.3861,117.0911,117.1577,40714.0
2023-04-25 15:00:00,123.11,123.19,122.96,122.98,39752.0,117.1577,117.2338,117.0149,117.034,39752.0
2023-04-25 15:10:00,122.98,123.3,122.98,123.3,36019.0,117.034,117.3385,117.034,117.3385,36019.0
2023-04-25 15:20:00,123.3,123.4,123.05,123.1,52971.0,117.3385,117.4337,117.1006,117.1482,52971.0
2023-04-25 15:30:00,123.1,123.15,122.77,122.85,61599.0,117.1482,117.1957,116.8341,116.9102,61599.0
2023-04-25 15:40:00,122.84,122.85,122.62,122.72,128967.0,116.9007,116.9102,116.6914,116.7865,128967.0
2023-04-25 15:50:00,122.7,123.17,122.57,123.15,229658.0,116.7675,117.2148,116.6438,117.1957,229658.0
2023-04-26 09:30:00,123.4,123.62,122.85,123.23,57678.0,117.4337,117.643,116.9102,117.2719,57678.0
2023-04-26 09:40:00,123.23,123.24,122.6,122.83,135410.0,117.2719,117.2814,116.6723,116.8912,135410.0
2023-04-26 09:50:00,122.78,122.81,121.84,122.22,78642.0,116.8436,116.8722,115.9491,116.3107,78642.0
2023-04-26 10:00:00,122.21,122.27,121.78,121.97,74744.0,116.3012,116.3583,115.892,116.0728,74744.0
2023-04-26 10:10:00,122.09,122.09,121.32,121.46,119054.0,116.187,116.187,115.4542,115.5874,119054.0
2023-04-26 10:20:00,121.51,122.07,121.42,122.07,33146.0,115.635,116.168,115.5494,116.168,33146.0
2023-04-26 10:30:00,122.11,123.09,122.1,122.96,59388.0,116.206,117.1386,116.1965,117.0149,59388.0
2023-04-26 10:40:00,122.9,123.1,122.3,122.4,40538.0,116.9578,117.1482,116.3868,116.482,40538.0
2023-04-26 10:50:00,122.4,122.9,122.32,122.81,22282.0,116.482,116.9578,116.4059,116.8722,22282.0
2023-04-26 11:00:00,122.79,123.49,122.68,123.46,31736.0,116.8531,117.5193,116.7485,117.4907,31736.0
2023-04-26 11:10:00,123.5,123.7,123.39,123.59,93807.0,117.5288,117.7191,117.4241,117.6145,93807.0
2023-04-26 11:20:00,123.59,123.61,123.2,123.26,46467.0,117.6145,117.6335,117.2433,117.3004,46467.0
2023-04-26 11:30:00,123.26,123.54,123.05,123.27,44340.0,117.3004,117.5669,117.1006,117.3099,44340.0
2023-04-26 11:40:00,123.31,123.64,123.3,123.55,20945.0,117.348,117.662,117.3385,117.5764,20945.0
2023-04-26 11:50:00,123.53,123.82,123.49,123.65,69014.0,117.5574,117.8333,117.5193,117.6716,69014.0
2023-04-26 12:00:00,123.6,123.6,123.26,123.29,40994.0,117.624,117.624,117.3004,117.329,40994.0
2023-04-26 12:10:00,123.27,123.32,122.93,122.93,37549.0,117.3099,117.3575,116.9864,116.9864,37549.0
2023-04-26 12:20:00,122.96,123.08,122.92,123.05,28346.0,117.0149,117.1291,116.9769,117.1006,28346.0
2023-04-26 12:30:00,123.09,123.13,122.9,122.91,40927.0,117.1386,117.1767,116.9578,116.9673,40927.0
2023-04-26 12:40:00,122.86,122.89,122.63,122.83,23153.0,116.9198,116.9483,116.7009,116.8912,23153.0
2023-04-26 12:50:00,122.82,122.82,122.67,122.69,27465.0,116.8817,116.8817,116.7389,116.758,27465.0
2023-04-26 13:00:00,122.74,122.81,122.65,122.72,51184.0,116.8056,116.8722,116.7199,116.7865,51184.0
2023-04-26 13:10:00,122.73,122.87,122.64,122.7,47708.0,116.796,116.9293,116.7104,116.7675,47708.0
2023-04-26 13:20:00,122.66,122.69,122.48,122.57,56324.0,116.7294,116.758,116.5581,116.6438,56324.0
2023-04-26 13:30:00,122.56,122.69,122.21,122.31,29121.0,116.6343,116.758,116.3012,116.3964,29121.0
2023-04-26 13:40:00,122.31,122.36,122.25,122.27,23706.0,116.3964,116.4439,116.3393,116.3583,23706.0
2023-04-26 13:50:00,122.29,122.29,121.85,121.85,46839.0,116.3773,116.3773,115.9586,115.9586,46839.0
2023-04-26 14:00:00,121.87,121.89,121.62,121.71,43107.0,115.9776,115.9967,115.7397,115.8254,43107.0
2023-04-26 14:10:00,121.7,121.89,121.62,121.89,50839.0,115.8158,115.9967,115.7397,115.9967,50839.0
2023-04-26 14:20:00,121.91,121.97,121.74,121.91,70665.0,116.0157,116.0728,115.8539,116.0157,70665.0
2023-04-26 14:30:00,121.89,122.1,121.88,121.98,47578.0,115.9967,116.1965,115.9871,116.0823,47578.0
2023-04-26 14:40:00,121.99,121.99,121.56,121.71,63200.0,116.0918,116.0918,115.6826,115.8254,63200.0
2023-04-26 14:50:00,121.69,122.32,121.66,122.26,62228.0,115.8063,116.4059,115.7778,116.3488,62228.0
2023-04-26 15:00:00,122.25,122.39,122.01,122.32,71363.0,116.3393,116.4725,116.1109,116.4059,71363.0
2023-04-26 15:10:00,122.32,122.44,122.01,122.19,71886.0,116.4059,116.5201,116.1109,116.2822,71886.0
2023-04-26 15:20:00,122.19,122.19,121.9,122.1,67907.0,116.2822,116.2822,116.0062,116.1965,67907.0
2023-04-26 15:30:00,122.11,122.2,121.84,121.88,105962.0,116.206,116.2917,115.9491,115.9871,105962.0
2023-04-26 15:40:00,121.89,122.19,121.86,122.11,79329.0,115.9967,116.2822,115.9681,116.206,79329.0
2023-04-26 15:50:00,122.11,122.66,122.03,122.49,171937.0,116.206,116.7294,116.1299,116.5676,171937.0
2023-04-27 09:30:00,122.53,122.74,121.5,122.24,171510.0,116.6057,116.8056,115.6255,116.3297,171510.0
2023-04-27 09:40:00,122.15,122.76,121.62,122.44,87047.0,116.2441,116.8246,115.7397,116.5201,87047.0
2023-04-27 09:50:00,122.61,122.72,122.14,122.63,53209.0,116.6818,116.7865,116.2346,116.7009,53209.0
2023-04-27 10:00:00,122.6,122.92,122.32,122.32,54001.0,116.6723,116.9769,116.4059,116.4059,54001.0
2023-04-27 10:10:00,122.27,123.07,122.22,122.35,59496.0,116.3583,117.1196,116.3107,116.4344,59496.0
2023-04-27 10:20:00,122.27,122.53,122.1,122.22,128072.0,116.3583,116.6057,116.1965,116.3107,128072.0
2023-04-27 10:30:00,122.19,122.21,121.58,122.0,65288.0,116.2822,116.3012,115.7016,116.1013,65288.0
2023-04-27 10:40:00,121.96,121.96,121.4,121.5,130737.0,116.0633,116.0633,115.5303,115.6255,130737.0
2023-04-27 10:50:00,121.5,121.76,121.2,121.37,50856.0,115.6255,115.8729,115.34,115.5018,50856.0
2023-04-27 11:00:00,121.45,121.86,121.43,121.48,57856.0,115.5779,115.9681,115.5589,115.6065,57856.0
2023-04-27 11:10:00,121.45,121.51,120.68,121.03,53642.0,115.5779,115.635,114.8452,115.1782,53642.0
2023-04-27 11:20:00,121.07,122.08,120.84,121.96,45471.0,115.2163,116.1775,114.9974,116.0633,45471.0
2023-04-27 11:30:00,122.0,122.35,121.99,122.03,41728.0,116.1013,116.4344,116.0918,116.1299,41728.0
2023-04-27 11:40:00,122.01,122.01,121.54,121.54,29655.0,116.1109,116.1109,115.6636,115.6636,29655.0
2023-04-27 11:50:00,121.54,121.69,120.96,121.0,46870.0,115.6636,115.8063,115.1116,115.1497,46870.0
2023-04-27 12:00:00,120.94,121.12,120.74,120.95,77727.0,115.0926,115.2639,114.9023,115.1021,77727.0
2023-04-27 12:10:00,120.95,121.03,120.58,120.66,47078.0,115.1021,115.1782,114.75,114.8261,47078.0
2023-04-27 12:20:00,120.64,121.17,120.63,121.03,31347.0,114.8071,115.3115,114.7976,115.1782,31347.0
2023-04-27 12:30:00,121.05,121.13,120.76,120.81,43789.0,115.1973,115.2734,114.9213,114.9689,43789.0
2023-04-27 12:40:00,120.77,121.01,120.76,120.91,34382.0,114.9308,115.1592,114.9213,115.064,34382.0
2023-04-27 12:50:00,120.93,121.25,120.88,121.01,27173.0,115.0831,115.3876,115.0355,115.1592,27173.0
2023-04-27 13:00:00,121.01,121.1,120.8,120.97,33380.0,115.1592,115.2449,114.9594,115.1211,33380.0
2023-04-27 13:10:00,120.94,121.41,120.94,121.38,30924.0,115.0926,115.5399,115.0926,115.5113,30924.0
2023-04-27 13:20:00,121.39,121.46,121.2,121.25,45154.0,115.5208,115.5874,115.34,115.3876,45154.0
2023-04-27 13:30:00,121.28,121.71,121.23,121.67,77926.0,115.4162,115.8254,115.3686,115.7873,77926.0
2023-04-27 13:40:00,121.69,121.72,121.33,121.4,53308.0,115.8063,115.8349,115.4637,115.5303,53308.0
2023-04-27 13:50:00,121.41,121.61,121.3,121.33,42523.0,115.5399,115.7302,115.4352,115.4637,42523.0
2023-04-27 14:00:00,121.35,121.43,121.2,121.23,66994.0,115.4828,115.5589,115.34,115.3686,66994.0
2023-04-27 14:10:00,121.24,121.45,121.2,121.44,39591.0,115.3781,115.5779,115.34,115.5684,39591.0
2023-04-27 14:20:00,121.46,121.8,121.39,121.79,102764.0,115.5874,115.911,115.5208,115.9015,102764.0
2023-04-27 14:30:00,121.79,122.05,121.76,122.03,71024.0,115.9015,116.1489,115.8729,116.1299,71024.0
2023-04-27 14:40:00,122.01,122.6,122.0,122.55,84735.0,116.1109,116.6723,116.1013,116.6247,84735.0
2023-04-27 14:50:00,122.55,122.6,121.74,121.94,61654.0,116.6247,116.6723,115.8539,116.0442,61654.0
2023-04-27 15:00:00,121.95,122.22,121.91,122.16,82135.0,116.0538,116.3107,116.0157,116.2536,82135.0
2023-04-27 15:10:00,122.17,122.35,122.04,122.22,62581.0,116.2631,116.4344,116.1394,116.3107,62581.0
2023-04-27 15:20:00,122.21,122.26,121.99,122.08,60952.0,116.3012,116.3488,116.0918,116.1775,60952.0
2023-04-27 15:30:00,122.08,122.17,121.54,121.54,147941.0,116.1775,116.2631,115.6636,115.6636,147941.0
2023-04-27 15:40:00,121.53,121.7,121.4,121.41,150205.0,115.6541,115.8158,115.5303,115.5399,150205.0
2023-04-27 15:50:00,121.35,121.5,121.13,121.44,447352.0,115.4828,115.6255,115.2734,115.5684,447352.0
2023-04-28 09:30:00,120.49,121.36,119.75,121.13,121087.0,114.6643,115.4923,113.9601,115.2734,121087.0
2023-04-28 09:40:00,121.17,121.66,121.0,121.27,37262.0,115.3115,115.7778,115.1497,115.4066,37262.0
2023-04-28 09:50:00,121.28,121.7,121.11,121.2,63039.0,115.4162,115.8158,115.2544,115.34,63039.0
2023-04-28 10:00:00,121.11,122.18,121.1,122.18,143049.0,115.2544,116.2726,115.2449,116.2726,143049.0
2023-04-28 10:10:00,122.18,122.48,121.99,122.17,133497.0,116.2726,116.5581,116.0918,116.2631,133497.0
2023-04-28 10:20:00,122.2,122.44,121.72,121.77,63971.0,116.2917,116.5201,115.8349,115.8825,63971.0
2023-04-28 10:30:00,121.77,121.93,121.19,121.34,178474.0,115.8825,116.0347,115.3305,115.4733,178474.0
2023-04-28 10:40:00,121.35,122.03,121.15,122.03,53353.0,115.4828,116.1299,115.2924,116.1299,53353.0
2023-04-28 10:50:00,122.04,122.07,121.58,121.66,79345.0,116.1394,116.168,115.7016,115.7778,79345.0
2023-04-28 11:00:00,121.66,122.03,121.15,122.0,85101.0,115.7778,116.1299,115.2924,116.1013,85101.0
2023-04-28 11:10:00,121.98,122.64,121.98,122.58,98913.0,116.0823,116.7104,116.0823,116.6533,98913.0
2023-04-28 11:20:00,122.55,123.17,122.53,122.93,105597.0,116.6247,117.2148,116.6057,116.9864,105597.0
2023-04-28 11:30:00,122.96,122.96,122.64,122.84,46356.0,117.0149,117.0149,116.7104,116.9007,46356.0
2023-04-28 11:40:00,122.83,122.95,122.56,122.9,62446.0,116.8912,117.0054,116.6343,116.9578,62446.0
2023-04-28 11:50:00,122.87,122.95,122.65,122.84,49728.0,116.9293,117.0054,116.7199,116.9007,49728.0
2023-04-28 12:00:00,122.84,122.91,122.57,122.71,56671.0,116.9007,116.9673,116.6438,116.777,56671.0
2023-04-28 12:10:00,122.69,122.83,122.6,122.69,42935.0,116.758,116.8912,116.6723,116.758,42935.0
2023-04-28 12:20:00,122.69,123.08,122.69,122.87,90239.0,116.758,117.1291,116.758,116.9293,90239.0
2023-04-28 12:30:00,122.87,122.98,122.67,122.73,67325.0,116.9293,117.034,116.7389,116.796,67325.0
2023-04-28 12:40:00,122.73,122.73,122.2,122.3,53230.0,116.796,116.796,116.2917,116.3868,53230.0
2023-04-28 12:50:00,122.31,122.49,122.23,122.4,32288.0,116.3964,116.5676,116.3202,116.482,32288.0
2023-04-28 13:00:00,122.35,122.7,122.25,122.65,117079.0,116.4344,116.7675,116.3393,116.7199,117079.0
2023-04-28 13:10:00,122.65,122.76,122.5,122.55,81277.0,116.7199,116.8246,116.5772,116.6247,81277.0
2023-04-28 13:20:00,122.56,122.59,122.45,122.54,89728.0,116.6343,116.6628,116.5296,116.6152,89728.0
2023-04-28 13:30:00,122.54,122.61,122.45,122.56,77701.0,116.6152,116.6818,116.5296,116.6343,77701.0
2023-04-28 13:40:00,122.57,122.77,122.54,122.65,68189.0,116.6438,116.8341,116.6152,116.7199,68189.0
2023-04-28 13:50:00,122.66,122.72,122.53,122.63,103416.0,116.7294,116.7865,116.6057,116.7009,103416.0
2023-04-28 14:00:00,122.63,122.8,122.62,122.66,70503.0,116.7009,116.8627,116.6914,116.7294,70503.0
2023-04-28 14:10:00,122.64,122.71,122.5,122.52,67925.0,116.7104,116.777,116.5772,116.5962,67925.0
2023-04-28 14:20:00,122.54,122.58,122.0,122.24,74227.0,116.6152,116.6533,116.1013,116.3297,74227.0
2023-04-28 14:30:00,122.25,122.38,122.1,122.2,98767.0,116.3393,116.463,116.1965,116.2917,98767.0
2023-04-28 14:40:00,122.2,122.22,121.87,122.05,75493.0,116.2917,116.3107,115.9776,116.1489,75493.0
2023-04-28 14:50:00,122.03,122.24,121.98,122.2,40274.0,116.1299,116.3297,116.0823,116.2917,40274.0
2023-04-28 15:00:00,122.21,122.41,122.14,122.31,49266.0,116.3012,116.4915,116.2346,116.3964,49266.0
2023-04-28 15:10:00,122.33,122.46,122.26,122.4,56805.0,116.4154,116.5391,116.3488,116.482,56805.0
2023-04-28 15:20:00,122.41,122.44,122.14,122.29,114367.0,116.4915,116.5201,116.2346,116.3773,114367.0
2023-04-28 15:30:00,122.29,122.48,122.09,122.41,137251.0,116.3773,116.5581,116.187,116.4915,137251.0
2023-04-28 15:40:00,122.41,122.53,122.19,122.27,181354.0,116.4915,116.6057,116.2822,116.3583,181354.0
2023-04-28 15:50:00,122.24,122.26,121.97,122.02,325051.0,116.3297,116.3488,116.0728,116.1204,325051.0
2023-05-01 09:30:00,121.44,122.59,120.82,122.51,78663.0,115.5684,116.6628,114.9784,116.5867,78663.0
2023-05-01 09:40:00,122.6,122.94,122.15,122.27,90701.0,116.6723,116.9959,116.2441,116.3583,90701.0
2023-05-01 09:50:00,122.26,122.89,122.21,122.44,65814.0,116.3488,116.9483,116.3012,116.5201,65814.0
2023-05-01 10:00:00,122.38,122.76,122.11,122.73,66026.0,116.463,116.8246,116.206,116.796,66026.0
2023-05-01 10:10:00,122.75,122.86,122.27,122.77,96005.0,116.8151,116.9198,116.3583,116.8341,96005.0
2023-05-01 10:20:00,122.75,122.75,121.96,122.17,66710.0,116.8151,116.8151,116.0633,116.2631,66710.0
2023-05-01 10:30:00,122.22,122.63,121.81,122.51,73774.0,116.3107,116.7009,115.9205,116.5867,73774.0
2023-05-01 10:40:00,122.52,122.79,122.33,122.75,47149.0,116.5962,116.8531,116.4154,116.8151,47149.0
2023-05-01 10:50:00,122.71,122.71,122.0,122.16,63159.0,116.777,116.777,116.1013,116.2536,63159.0
2023-05-01 11:00:00,122.14,122.2,121.63,121.93,97951.0,116.2346,116.2917,115.7492,116.0347,97951.0
2023-05-01 11:10:00,121.89,122.11,121.78,122.03,50698.0,115.9967,116.206,115.892,116.1299,50698.0
2023-05-01 11:20:00,121.99,122.33,121.68,122.31,45200.0,116.0918,116.4154,115.7968,116.3964,45200.0
2023-05-01 11:30:00,122.27,122.6,122.22,122.25,65101.0,116.3583,116.6723,116.3107,116.3393,65101.0
2023-05-01 11:40:00,122.24,122.25,121.9,122.09,30735.0,116.3297,116.3393,116.0062,116.187,30735.0
2023-05-01 11:50:00,122.06,122.13,121.86,122.06,45522.0,116.1584,116.2251,115.9681,116.1584,45522.0
2023-05-01 12:00:00,122.03,122.16,121.84,121.95,37831.0,116.1299,116.2536,115.9491,116.0538,37831.0
2023-05-01 12:10:00,121.89,121.94,121.63,121.74,40351.0,115.9967,116.0442,115.7492,115.8539,40351.0
2023-05-01 12:20:00,121.76,122.03,121.7,121.81,34487.0,115.8729,116.1299,115.8158,115.9205,34487.0
2023-05-01 12:30:00,121.84,122.05,121.8,121.85,29366.0,115.9491,116.1489,115.911,115.9586,29366.0
2023-05-01 12:40:00,121.82,121.84,121.45,121.75,51696.0,115.93,115.9491,115.5779,115.8634,51696.0
2023-05-01 12:50:00,121.77,121.85,121.55,121.62,57939.0,115.8825,115.9586,115.6731,115.7397,57939.0
2023-05-01 13:00:00,121.62,121.81,121.59,121.7,43954.0,115.7397,115.9205,115.7112,115.8158,43954.0
2023-05-01 13:10:00,121.71,121.72,121.52,121.61,66828.0,115.8254,115.8349,115.6445,115.7302,66828.0
2023-05-01 13:20:00,121.62,121.65,121.19,121.22,55846.0,115.7397,115.7683,115.3305,115.3591,55846.0
2023-05-01 13:30:00,121.18,121.56,121.14,121.55,63724.0,115.321,115.6826,115.2829,115.6731,63724.0
2023-05-01 13:40:00,121.56,122.1,121.56,122.06,68954.0,115.6826,116.1965,115.6826,116.1584,68954.0
2023-05-01 13:50:00,122.06,122.78,122.02,122.69,103962.0,116.1584,116.8436,116.1204,116.758,103962.0
2023-05-01 14:00:00,122.7,122.8,122.31,122.38,140014.0,116.7675,116.8627,116.3964,116.463,140014.0
2023-05-01 14:10:00,122.36,122.46,122.07,122.15,38990.0,116.4439,116.5391,116.168,116.2441,38990.0
2023-05-01 14:20:00,122.15,122.39,122.15,122.36,58470.0,116.2441,116.4725,116.2441,116.4439,58470.0
2023-05-01 14:30:00,122.33,122.44,121.89,121.96,54174.0,116.4154,116.5201,115.9967,116.0633,54174.0
2023-05-01 14:40:00,121.99,122.12,121.89,121.89,68365.0,116.0918,116.2155,115.9967,115.9967,68365.0
2023-05-01 14:50:00,121.88,122.01,121.79,121.98,62769.0,115.9871,116.1109,115.9015,116.0823,62769.0
2023-05-01 15:00:00,121.98,122.02,121.72,121.88,89636.0,116.0823,116.1204,115.8349,115.9871,89636.0
2023-05-01 15:10:00,121.87,122.05,121.84,121.98,39839.0,115.9776,116.1489,115.9491,116.0823,39839.0
2023-05-01 15:20:00,121.99,122.01,121.87,121.93,69573.0,116.0918,116.1109,115.9776,116.0347,69573.0
2023-05-01 15:30:00,121.93,122.01,121.82,121.98,90059.0,116.0347,116.1109,115.93,116.0823,90059.0
2023-05-01 15:40:00,121.97,122.3,121.94,122.28,159926.0,116.0728,116.3868,116.0442,116.3678,159926.0
2023-05-01 15:50:00,122.28,122.5,122.19,122.42,303311.0,116.3678,116.5772,116.2822,116.501,303311.0
2023-05-02 09:30:00,122.0,122.43,119.6,121.05,293178.0,116.1013,116.5105,113.8174,115.1973,293178.0
2023-05-02 09:40:00,121.18,121.28,119.07,119.3,102130.0,115.321,115.4162,113.313,113.5319,102130.0
2023-05-02 09:50:00,119.3,119.78,118.41,118.78,94801.0,113.5319,113.9887,112.6849,113.037,94801.0
2023-05-02 10:00:00,118.84,118.95,117.3,117.68,91180.0,113.0941,113.1988,111.6286,111.9902,91180.0
2023-05-02 10:10:00,117.74,117.9,116.27,117.22,153949.0,112.0473,112.1996,110.6484,111.5525,153949.0
2023-05-02 10:20:00,117.22,117.38,116.14,116.44,82728.0,111.5525,111.7047,110.5247,110.8102,82728.0
2023-05-02 10:30:00,116.45,116.59,115.74,116.07,98941.0,110.8197,110.9529,110.144,110.4581,98941.0
2023-05-02 10:40:00,116.08,116.08,115.06,115.87,79561.0,110.4676,110.4676,109.4969,110.2677,79561.0
2023-05-02 10:50:00,115.83,115.91,115.06,115.37,77810.0,110.2297,110.3058,109.4969,109.7919,77810.0
2023-05-02 11:00:00,115.34,115.63,115.05,115.14,78886.0,109.7633,110.0393,109.4874,109.573,78886.0
2023-05-02 11:10:00,115.18,115.9,115.1,115.8,56514.0,109.6111,110.2963,109.535,110.2011,56514.0
2023-05-02 11:20:00,115.81,115.86,115.23,115.38,56459.0,110.2106,110.2582,109.6587,109.8014,56459.0
2023-05-02 11:30:00,115.44,115.7,115.25,115.68,44379.0,109.8585,110.1059,109.6777,110.0869,44379.0
2023-05-02 11:40:00,115.72,116.31,115.51,116.31,62018.0,110.125,110.6864,109.9251,110.6864,62018.0
2023-05-02 11:50:00,116.33,116.62,115.8,116.5,52338.0,110.7055,110.9815,110.2011,110.8673,52338.0
2023-05-02 12:00:00,116.51,116.72,115.83,116.08,71796.0,110.8768,111.0766,110.2297,110.4676,71796.0
2023-05-02 12:10:00,115.96,116.02,115.03,115.22,98810.0,110.3534,110.4105,109.4683,109.6492,98810.0
2023-05-02 12:20:00,115.12,115.12,114.66,114.77,61457.0,109.554,109.554,109.1162,109.2209,61457.0
2023-05-02 12:30:00,114.71,115.14,114.56,115.13,109512.0,109.1638,109.573,109.0211,109.5635,109512.0
2023-05-02 12:40:00,115.17,115.22,114.67,114.74,51250.0,109.6016,109.6492,109.1257,109.1924,51250.0
2023-05-02 12:50:00,114.72,115.59,114.72,115.37,44215.0,109.1733,110.0013,109.1733,109.7919,44215.0
2023-05-02 13:00:00,115.39,116.71,115.32,116.48,75716.0,109.8109,111.0671,109.7443,110.8482,75716.0
2023-05-02 13:10:00,116.49,117.07,116.26,117.07,113697.0,110.8577,111.4097,110.6389,111.4097,113697.0
2023-05-02 13:20:00,117.08,117.2,116.8,116.8,65117.0,111.4192,111.5334,111.1528,111.1528,65117.0
2023-05-02 13:30:00,116.8,116.88,116.35,116.4,61393.0,111.1528,111.2289,110.7245,110.7721,61393.0
2023-05-02 13:40:00,116.38,116.71,116.33,116.53,48448.0,110.7531,111.0671,110.7055,110.8958,48448.0
2023-05-02 13:50:00,116.56,116.66,116.14,116.2,52823.0,110.9244,111.0195,110.5247,110.5818,52823.0
2023-05-02 14:00:00,116.22,116.38,115.81,116.31,56397.0,110.6008,110.7531,110.2106,110.6864,56397.0
2023-05-02 14:10:00,116.32,116.34,115.7,116.3,64741.0,110.696,110.715,110.1059,110.6769,64741.0
2023-05-02 14:20:00,116.29,116.49,116.11,116.46,50754.0,110.6674,110.8577,110.4961,110.8292,50754.0
2023-05-02 14:30:00,116.49,116.62,116.29,116.36,64230.0,110.8577,110.9815,110.6674,110.734,64230.0
2023-05-02 14:40:00,116.38,116.74,116.2,116.74,38086.0,110.7531,111.0957,110.5818,111.0957,38086.0
2023-05-02 14:50:00,116.75,117.1,116.69,116.97,75677.0,111.1052,111.4383,111.0481,111.3145,75677.0
2023-05-02 15:00:00,116.99,117.32,116.93,117.29,76629.0,111.3336,111.6476,111.2765,111.6191,76629.0
2023-05-02 15:10:00,117.31,117.65,117.31,117.6,74279.0,111.6381,111.9617,111.6381,111.9141,74279.0
2023-05-02 15:20:00,117.62,117.92,117.59,117.65,78814.0,111.9331,112.2186,111.9046,111.9617,78814.0
2023-05-02 15:30:00,117.63,117.65,117.07,117.23,122039.0,111.9426,111.9617,111.4097,111.562,122039.0
2023-05-02 15:40:00,117.25,117.34,116.69,116.7,122403.0,111.581,111.6666,111.0481,111.0576,122403.0
2023-05-02 15:50:00,116.7,117.18,116.67,116.94,288803.0,111.0576,111.5144,111.029,111.286,288803.0
2023-05-03 09:30:00,115.37,116.77,114.95,115.49,154644.0,109.7919,111.1242,109.3922,109.9061,154644.0
2023-05-03 09:40:00,115.53,115.8,113.95,114.75,138345.0,109.9442,110.2011,108.4406,109.2019,138345.0
2023-05-03 09:50:00,114.92,115.55,114.91,115.23,109946.0,109.3637,109.9632,109.3541,109.6587,109946.0
2023-05-03 10:00:00,115.25,115.35,114.26,114.26,138008.0,109.6777,109.7729,108.7356,108.7356,138008.0
2023-05-03 10:10:00,114.26,114.38,112.86,113.48,194759.0,108.7356,108.8498,107.4033,107.9933,194759.0
2023-05-03 10:20:00,113.53,113.57,113.03,113.38,104538.0,108.0409,108.0789,107.565,107.8981,104538.0
2023-05-03 10:30:00,113.31,113.31,112.37,112.47,96731.0,107.8315,107.8315,106.9369,107.0321,96731.0
2023-05-03 10:40:00,112.5,112.53,111.79,112.25,155383.0,107.0607,107.0892,106.385,106.8227,155383.0
2023-05-03 10:50:00,112.29,112.63,111.83,112.26,124287.0,106.8608,107.1844,106.4231,106.8323,124287.0
2023-05-03 11:00:00,112.28,112.47,111.55,111.55,130170.0,106.8513,107.0321,106.1566,106.1566,130170.0
2023-05-03 11:10:00,111.55,111.58,111.06,111.19,115970.0,106.1566,106.1851,105.6903,105.814,115970.0
2023-05-03 11:20:00,111.19,111.88,111.1,111.69,83788.0,105.814,106.4706,105.7284,106.2898,83788.0
2023-05-03 11:30:00,111.69,112.07,111.32,111.33,98445.0,106.2898,106.6515,105.9377,105.9472,98445.0
2023-05-03 11:40:00,111.4,111.41,110.69,110.99,99542.0,106.0138,106.0234,105.3382,105.6237,99542.0
2023-05-03 11:50:00,110.95,111.45,110.79,111.27,97622.0,105.5856,106.0614,105.4333,105.8901,97622.0
2023-05-03 12:00:00,111.29,112.03,111.21,111.62,131093.0,105.9092,106.6134,105.833,106.2232,131093.0
2023-05-03 12:10:00,111.66,111.96,111.6,111.89,67185.0,106.2613,106.5468,106.2042,106.4802,67185.0
2023-05-03 12:20:00,111.86,111.89,111.45,111.7,69942.0,106.4516,106.4802,106.0614,106.2993,69942.0
2023-05-03 12:30:00,111.7,112.59,111.57,112.59,64188.0,106.2993,107.1463,106.1756,107.1463,64188.0
2023-05-03 12:40:00,112.54,113.57,112.53,113.03,121536.0,107.0987,108.0789,107.0892,107.565,121536.0
2023-05-03 12:50:00,113.04,113.31,112.97,113.13,62730.0,107.5746,107.8315,107.5079,107.6602,62730.0
2023-05-03 13:00:00,113.12,113.15,112.09,112.18,49621.0,107.6507,107.6792,106.6705,106.7561,49621.0
2023-05-03 13:10:00,112.2,112.34,111.53,111.89,80006.0,106.7752,106.9084,106.1376,106.4802,80006.0
2023-05-03 13:20:00,111.93,112.38,111.82,112.31,48768.0,106.5182,106.9465,106.4135,106.8798,48768.0
2023-05-03 13:30:00,112.31,112.4,112.06,112.31,60157.0,106.8798,106.9655,106.6419,106.8798,60157.0
2023-05-03 13:40:00,112.31,112.45,112.02,112.16,43037.0,106.8798,107.0131,106.6039,106.7371,43037.0
2023-05-03 13:50:00,112.15,112.19,111.45,111.5,71180.0,106.7276,106.7657,106.0614,106.109,71180.0
2023-05-03 14:00:00,111.46,112.21,111.35,111.83,107650.0,106.0709,106.7847,105.9663,106.4231,107650.0
2023-05-03 14:10:00,111.77,112.04,111.48,111.62,65789.0,106.366,106.6229,106.09,106.2232,65789.0
2023-05-03 14:20:00,111.59,111.98,111.37,111.42,83199.0,106.1947,106.5658,105.9853,106.0329,83199.0
2023-05-03 14:30:00,111.47,111.59,110.71,111.5,93517.0,106.0805,106.1947,105.3572,106.109,93517.0
2023-05-03 14:40:00,111.54,111.94,111.29,111.44,108446.0,106.1471,106.5277,105.9092,106.0519,108446.0
2023-05-03 14:50:00,111.44,111.83,111.05,111.69,111226.0,106.0519,106.4231,105.6808,106.2898,111226.0
2023-05-03 15:00:00,111.69,111.7,110.89,111.03,79502.0,106.2898,106.2993,105.5285,105.6617,79502.0
2023-05-03 15:10:00,110.98,111.01,110.45,110.64,95575.0,105.6142,105.6427,105.1098,105.2906,95575.0
2023-05-03 15:20:00,110.67,110.84,110.18,110.23,129969.0,105.3191,105.4809,104.8528,104.9004,129969.0
2023-05-03 15:30:00,110.23,110.47,110.09,110.09,155297.0,104.9004,105.1288,104.7672,104.7672,155297.0
2023-05-03 15:40:00,110.09,110.31,109.89,110.25,219920.0,104.7672,104.9765,104.5769,104.9194,219920.0
2023-05-03 15:50:00,110.23,110.24,109.9,110.04,476076.0,104.9004,104.9099,104.5864,104.7196,476076.0
2023-05-04 09:30:00,109.54,110.48,107.93,108.26,176782.0,104.2438,105.1383,102.7116,103.0257,176782.0
2023-05-04 09:40:00,108.2,108.2,107.01,107.46,107866.0,102.9686,102.9686,101.8361,102.2643,107866.0
2023-05-04 09:50:00,107.5,108.96,107.44,108.18,157145.0,102.3024,103.6918,102.2453,102.9495,157145.0
2023-05-04 10:00:00,108.16,108.43,107.0,107.17,120366.0,102.9305,103.1874,101.8266,101.9884,120366.0
2023-05-04 10:10:00,107.29,107.45,106.32,106.76,177266.0,102.1026,102.2548,101.1795,101.5982,177266.0
2023-05-04 10:20:00,106.74,106.77,105.27,105.27,204022.0,101.5792,101.6077,100.1802,100.1802,204022.0
2023-05-04 10:30:00,105.34,105.86,105.17,105.72,200363.0,100.2468,100.7417,100.0851,100.6085,200363.0
2023-05-04 10:40:00,105.72,106.45,105.43,106.14,144353.0,100.6085,101.3032,100.3325,101.0082,144353.0
2023-05-04 10:50:00,106.13,106.28,105.34,105.6,102512.0,100.9986,101.1414,100.2468,100.4943,102512.0
2023-05-04 11:00:00,105.54,106.32,105.37,106.27,146959.0,100.4372,101.1795,100.2754,101.1319,146959.0
2023-05-04 11:10:00,106.24,106.29,105.4,105.61,160402.0,101.1033,101.1509,100.3039,100.5038,160402.0
2023-05-04 11:20:00,105.68,106.55,105.63,106.11,164085.0,100.5704,101.3983,100.5228,100.9796,164085.0
2023-05-04 11:30:00,106.12,106.15,104.92,105.02,153036.0,100.9891,101.0177,99.8472,99.9423,153036.0
2023-05-04 11:40:00,105.05,105.44,104.95,105.11,92127.0,99.9709,100.342,99.8757,100.028,92127.0
2023-05-04 11:50:00,105.08,105.57,105.04,105.07,86476.0,99.9994,100.4657,99.9614,99.9899,86476.0
2023-05-04 12:00:00,105.03,105.35,104.85,105.0,78069.0,99.9518,100.2564,99.7805,99.9233,78069.0
2023-05-04 12:10:00,104.99,105.54,104.72,105.41,73448.0,99.9138,100.4372,99.6568,100.3135,73448.0
2023-05-04 12:20:00,105.44,105.64,105.07,105.15,78814.0,100.342,100.5323,99.9899,100.066,78814.0
2023-05-04 12:30:00,105.17,105.25,104.68,104.85,92489.0,100.0851,100.1612,99.6188,99.7805,92489.0
2023-05-04 12:40:00,104.86,105.04,104.57,105.04,58371.0,99.7901,99.9614,99.5141,99.9614,58371.0
2023-05-04 12:50:00,105.01,105.32,104.63,105.32,40761.0,99.9328,100.2278,99.5712,100.2278,40761.0
2023-05-04 13:00:00,105.36,105.57,105.12,105.39,49173.0,100.2659,100.4657,100.0375,100.2944,49173.0
2023-05-04 13:10:00,105.36,105.84,105.31,105.78,57448.0,100.2659,100.7227,100.2183,100.6656,57448.0
2023-05-04 13:20:00,105.8,106.2,105.74,105.98,58917.0,100.6846,101.0653,100.6275,100.8559,58917.0
2023-05-04 13:30:00,105.98,106.35,105.92,106.35,66608.0,100.8559,101.208,100.7988,101.208,66608.0
2023-05-04 13:40:00,106.36,106.49,105.88,105.97,75977.0,101.2175,101.3412,100.7607,100.8464,75977.0
2023-05-04 13:50:00,105.94,106.14,105.74,105.98,77385.0,100.8178,101.0082,100.6275,100.8559,77385.0
2023-05-04 14:00:00,106.01,106.08,105.59,105.62,133429.0,100.8845,100.9511,100.4848,100.5133,133429.0
2023-05-04 14:10:00,105.61,105.79,105.2,105.48,157576.0,100.5038,100.6751,100.1136,100.3801,157576.0
2023-05-04 14:20:00,105.48,105.57,104.87,104.88,99186.0,100.3801,100.4657,99.7996,99.8091,99186.0
2023-05-04 14:30:00,104.88,105.08,104.62,104.71,127469.0,99.8091,99.9994,99.5617,99.6473,127469.0
2023-05-04 14:40:00,104.69,104.72,104.44,104.58,70985.0,99.6283,99.6568,99.3904,99.5236,70985.0
2023-05-04 14:50:00,104.56,105.28,104.51,105.28,79167.0,99.5046,100.1897,99.457,100.1897,79167.0
2023-05-04 15:00:00,105.33,105.49,105.12,105.23,128198.0,100.2373,100.3896,100.0375,100.1422,128198.0
2023-05-04 15:10:00,105.21,105.23,104.57,104.67,78876.0,100.1231,100.1422,99.5141,99.6092,78876.0
2023-05-04 15:20:00,104.62,104.99,104.49,104.92,154336.0,99.5617,99.9138,99.4379,99.8472,154336.0
2023-05-04 15:30:00,104.91,105.75,104.89,105.72,172758.0,99.8376,100.637,99.8186,100.6085,172758.0
2023-05-04 15:40:00,105.73,105.81,105.13,105.47,249158.0,100.618,100.6941,100.047,100.3706,249158.0
2023-05-04 15:50:00,105.44,105.44,105.03,105.07,459270.0,100.342,100.342,99.9518,99.9899,459270.0
2023-05-05 09:30:00,107.93,108.37,107.3,107.43,207747.0,102.7116,103.1303,102.1121,102.2358,207747.0
2023-05-05 09:40:00,107.54,108.24,107.3,107.71,120750.0,102.3405,103.0066,102.1121,102.5023,120750.0
2023-05-05 09:50:00,107.78,108.03,107.27,107.79,109295.0,102.5689,102.8068,102.0835,102.5784,109295.0
2023-05-05 10:00:00,107.9,108.34,107.5,108.33,75680.0,102.6831,103.1018,102.3024,103.0923,75680.0
2023-05-05 10:10:00,108.4,108.46,107.61,107.9,75782.0,103.1589,103.216,102.4071,102.6831,75782.0
2023-05-05 10:20:00,107.91,108.05,107.4,107.48,133344.0,102.6926,102.8258,102.2072,102.2834,133344.0
2023-05-05 10:30:00,107.49,107.63,106.93,107.34,139550.0,102.2929,102.4261,101.76,102.1501,139550.0
2023-05-05 10:40:00,107.39,107.39,106.72,106.83,59545.0,102.1977,102.1977,101.5601,101.6648,59545.0
2023-05-05 10:50:00,106.86,107.45,106.82,107.28,54048.0,101.6934,102.2548,101.6553,102.093,54048.0
2023-05-05 11:00:00,107.32,107.81,107.21,107.26,81814.0,102.1311,102.5974,102.0264,102.074,81814.0
2023-05-05 11:10:00,107.23,107.23,106.68,106.79,59799.0,102.0455,102.0455,101.5221,101.6267,59799.0
2023-05-05 11:20:00,106.83,107.14,106.73,107.0,47790.0,101.6648,101.9598,101.5696,101.8266,47790.0
2023-05-05 11:30:00,107.03,107.41,107.0,107.27,48908.0,101.8551,102.2168,101.8266,102.0835,48908.0
2023-05-05 11:40:00,107.25,107.31,106.85,106.98,70011.0,102.0645,102.1216,101.6838,101.8076,70011.0
2023-05-05 11:50:00,107.01,107.24,106.94,107.05,19921.0,101.8361,102.055,101.7695,101.8742,19921.0
2023-05-05 12:00:00,107.05,107.27,106.9,106.9,114243.0,101.8742,102.0835,101.7314,101.7314,114243.0
2023-05-05 12:10:00,106.9,107.06,106.74,106.95,51787.0,101.7314,101.8837,101.5792,101.779,51787.0
2023-05-05 12:20:00,106.97,107.5,106.96,107.05,66594.0,101.798,102.3024,101.7885,101.8742,66594.0
2023-05-05 12:30:00,107.08,107.34,107.08,107.16,31984.0,101.9027,102.1501,101.9027,101.9788,31984.0
2023-05-05 12:40:00,107.14,107.36,107.13,107.13,44063.0,101.9598,102.1692,101.9503,101.9503,44063.0
2023-05-05 12:50:00,107.15,107.39,107.09,107.23,49398.0,101.9693,102.1977,101.9122,102.0455,49398.0
2023-05-05 13:00:00,107.29,107.35,106.93,106.94,42839.0,102.1026,102.1597,101.76,101.7695,42839.0
2023-05-05 13:10:00,106.95,107.01,106.68,106.75,28958.0,101.779,101.8361,101.5221,101.5887,28958.0
2023-05-05 13:20:00,106.72,107.15,106.71,107.06,54420.0,101.5601,101.9693,101.5506,101.8837,54420.0
2023-05-05 13:30:00,106.97,107.1,106.89,107.01,44748.0,101.798,101.9218,101.7219,101.8361,44748.0
2023-05-05 13:40:00,107.02,107.23,106.98,107.15,32880.0,101.8456,102.0455,101.8076,101.9693,32880.0
2023-05-05 13:50:00,107.17,107.25,106.98,107.2,52182.0,101.9884,102.0645,101.8076,102.0169,52182.0
2023-05-05 14:00:00,107.22,107.58,107.21,107.42,54742.0,102.0359,102.3785,102.0264,102.2263,54742.0
2023-05-05 14:10:00,107.42,107.59,107.16,107.28,41867.0,102.2263,102.3881,101.9788,102.093,41867.0
2023-05-05 14:20:00,107.26,107.64,107.25,107.55,35083.0,102.074,102.4356,102.0645,102.35,35083.0
2023-05-05 14:30:00,107.57,107.83,107.56,107.79,98944.0,102.369,102.6165,102.3595,102.5784,98944.0
2023-05-05 14:40:00,107.81,108.15,107.76,108.08,103349.0,102.5974,102.921,102.5498,102.8544,103349.0
2023-05-05 14:50:00,108.09,108.29,107.84,107.84,46578.0,102.8639,103.0542,102.626,102.626,46578.0
2023-05-05 15:00:00,107.87,107.9,107.75,107.79,33553.0,102.6545,102.6831,102.5403,102.5784,33553.0
2023-05-05 15:10:00,107.77,107.78,107.28,107.36,41229.0,102.5594,102.5689,102.093,102.1692,41229.0
2023-05-05 15:20:00,107.37,107.48,107.23,107.44,93223.0,102.1787,102.2834,102.0455,102.2453,93223.0
2023-05-05 15:30:00,107.42,107.43,107.19,107.34,117443.0,102.2263,102.2358,102.0074,102.1501,117443.0
2023-05-05 15:40:00,107.34,107.55,107.19,107.21,89454.0,102.1501,102.35,102.0074,102.0264,89454.0
2023-05-05 15:50:00,107.2,107.21,106.82,106.95,182730.0,102.0169,102.0264,101.6553,101.779,182730.0
2023-05-08 09:30:00,108.52,109.39,107.71,108.46,129316.0,103.2731,104.101,102.5023,103.216,129316.0
2023-05-08 09:40:00,108.46,109.07,108.24,108.34,273989.0,103.216,103.7965,103.0066,103.1018,273989.0
2023-05-08 09:50:00,108.3,108.93,108.08,108.56,91873.0,103.0637,103.6633,102.8544,103.3112,91873.0
2023-05-08 10:00:00,108.54,109.05,108.3,108.74,74593.0,103.2921,103.7775,103.0637,103.4825,74593.0
2023-05-08 10:10:00,108.77,108.97,108.41,108.88,59399.0,103.511,103.7013,103.1684,103.6157,59399.0
2023-05-08 10:20:00,108.84,109.0,108.29,108.43,44137.0,103.5776,103.7299,103.0542,103.1874,44137.0
2023-05-08 10:30:00,108.51,108.79,108.35,108.53,51386.0,103.2636,103.53,103.1113,103.2826,51386.0
2023-05-08 10:40:00,108.53,108.91,108.39,108.74,37137.0,103.2826,103.6442,103.1494,103.4825,37137.0
2023-05-08 10:50:00,108.76,109.44,108.68,109.29,83060.0,103.5015,104.1486,103.4254,104.0059,83060.0
2023-05-08 11:00:00,109.29,109.47,108.96,109.37,52967.0,104.0059,104.1772,103.6918,104.082,52967.0
2023-05-08 11:10:00,109.36,109.79,109.28,109.63,72360.0,104.0725,104.4817,103.9963,104.3294,72360.0
2023-05-08 11:20:00,109.61,109.67,109.24,109.58,55434.0,104.3104,104.3675,103.9583,104.2818,55434.0
2023-05-08 11:30:00,109.58,109.62,108.96,108.97,93731.0,104.2818,104.3199,103.6918,103.7013,93731.0
2023-05-08 11:40:00,108.93,109.06,108.75,108.88,41904.0,103.6633,103.787,103.492,103.6157,41904.0
2023-05-08 11:50:00,108.86,108.94,108.58,108.7,130726.0,103.5967,103.6728,103.3302,103.4444,130726.0
2023-05-08 12:00:00,108.66,108.84,108.59,108.62,51338.0,103.4063,103.5776,103.3397,103.3683,51338.0
2023-05-08 12:10:00,108.61,108.9,108.45,108.85,91552.0,103.3587,103.6347,103.2065,103.5871,91552.0
2023-05-08 12:20:00,108.82,108.93,108.5,108.53,47315.0,103.5586,103.6633,103.2541,103.2826,47315.0
2023-05-08 12:30:00,108.56,108.89,108.52,108.76,35565.0,103.3112,103.6252,103.2731,103.5015,35565.0
2023-05-08 12:40:00,108.78,108.87,108.62,108.82,67615.0,103.5205,103.6062,103.3683,103.5586,67615.0
2023-05-08 12:50:00,108.79,108.82,108.51,108.81,66825.0,103.53,103.5586,103.2636,103.5491,66825.0
2023-05-08 13:00:00,108.79,108.83,108.57,108.64,26722.0,103.53,103.5681,103.3207,103.3873,26722.0
2023-05-08 13:10:00,108.65,108.95,108.64,108.93,60475.0,103.3968,103.6823,103.3873,103.6633,60475.0
2023-05-08 13:20:00,108.93,109.23,108.88,109.08,47681.0,103.6633,103.9488,103.6157,103.806,47681.0
2023-05-08 13:30:00,109.12,109.2,108.99,109.08,37896.0,103.8441,103.9202,103.7204,103.806,37896.0
2023-05-08 13:40:00,109.11,109.15,108.83,108.86,36123.0,103.8346,103.8726,103.5681,103.5967,36123.0
2023-05-08 13:50:00,108.83,109.06,108.7,108.93,57559.0,103.5681,103.787,103.4444,103.6633,57559.0
2023-05-08 14:00:00,108.97,109.03,108.5,108.65,74927.0,103.7013,103.7584,103.2541,103.3968,74927.0
2023-05-08 14:10:00,108.65,108.78,108.5,108.63,57738.0,103.3968,103.5205,103.2541,103.3778,57738.0
2023-05-08 14:20:00,108.66,108.83,108.61,108.73,34651.0,103.4063,103.5681,103.3587,103.4729,34651.0
2023-05-08 14:30:00,108.73,108.95,108.71,108.83,35219.0,103.4729,103.6823,103.4539,103.5681,35219.0
2023-05-08 14:40:00,108.79,108.9,108.78,108.86,62841.0,103.53,103.6347,103.5205,103.5967,62841.0
2023-05-08 14:50:00,108.88,109.05,108.78,109.02,68688.0,103.6157,103.7775,103.5205,103.7489,68688.0
2023-05-08 15:00:00,109.02,109.32,109.0,109.27,111384.0,103.7489,104.0344,103.7299,103.9868,111384.0
2023-05-08 15:10:00,109.27,109.29,108.75,108.78,130331.0,103.9868,104.0059,103.492,103.5205,130331.0
2023-05-08 15:20:00,108.76,108.97,108.75,108.8,83306.0,103.5015,103.7013,103.492,103.5396,83306.0
2023-05-08 15:30:00,108.78,109.1,108.75,109.02,139799.0,103.5205,103.8251,103.492,103.7489,139799.0
2023-05-08 15:40:00,109.02,109.24,108.91,109.03,137054.0,103.7489,103.9583,103.6442,103.7584,137054.0
2023-05-08 15:50:00,109.03,109.11,108.65,108.72,271151.0,103.7584,103.8346,103.3968,103.4634,271151.0
2023-05-09 09:30:00,107.88,109.91,107.69,109.73,102551.0,102.664,104.5959,102.4832,104.4246,102551.0
2023-05-09 09:40:00,109.8,110.88,109.79,110.31,64551.0,104.4912,105.519,104.4817,104.9765,64551.0
2023-05-09 09:50:00,110.35,110.51,109.3,109.53,166165.0,105.0146,105.1669,104.0154,104.2343,166165.0
2023-05-09 10:00:00,109.52,109.74,109.4,109.69,128696.0,104.2247,104.4341,104.1105,104.3865,128696.0
2023-05-09 10:10:00,109.7,110.25,109.45,109.99,141852.0,104.396,104.9194,104.1581,104.672,141852.0
2023-05-09 10:20:00,110.01,110.27,109.79,110.02,97195.0,104.6911,104.9385,104.4817,104.7006,97195.0
2023-05-09 10:30:00,110.02,110.04,109.54,109.88,68586.0,104.7006,104.7196,104.2438,104.5673,68586.0
2023-05-09 10:40:00,109.87,110.24,109.78,109.87,47624.0,104.5578,104.9099,104.4722,104.5578,47624.0
2023-05-09 10:50:00,109.86,110.42,109.7,110.42,52080.0,104.5483,105.0812,104.396,105.0812,52080.0
2023-05-09 11:00:00,110.41,110.79,110.37,110.63,90556.0,105.0717,105.4333,105.0336,105.2811,90556.0
2023-05-09 11:10:00,110.59,110.6,110.21,110.42,57740.0,105.243,105.2525,104.8814,105.0812,57740.0
2023-05-09 11:20:00,110.43,110.56,109.66,109.72,75238.0,105.0907,105.2145,104.358,104.4151,75238.0
2023-05-09 11:30:00,109.75,109.98,109.66,109.86,95476.0,104.4436,104.6625,104.358,104.5483,95476.0
2023-05-09 11:40:00,109.83,109.97,109.64,109.9,32846.0,104.5198,104.653,104.3389,104.5864,32846.0
2023-05-09 11:50:00,109.95,110.2,109.77,110.05,100384.0,104.634,104.8719,104.4627,104.7291,100384.0
2023-05-09 12:00:00,110.05,110.4,109.86,110.12,86093.0,104.7291,105.0622,104.5483,104.7957,86093.0
2023-05-09 12:10:00,110.11,110.31,109.99,110.27,45839.0,104.7862,104.9765,104.672,104.9385,45839.0
2023-05-09 12:20:00,110.23,110.45,110.11,110.36,60962.0,104.9004,105.1098,104.7862,105.0241,60962.0
2023-05-09 12:30:00,110.36,110.44,110.17,110.32,44812.0,105.0241,105.1003,104.8433,104.9861,44812.0
2023-05-09 12:40:00,110.3,110.46,110.28,110.37,46966.0,104.967,105.1193,104.948,105.0336,46966.0
2023-05-09 12:50:00,110.36,110.79,110.34,110.79,59642.0,105.0241,105.4333,105.0051,105.4333,59642.0
2023-05-09 13:00:00,110.77,110.79,110.65,110.66,59041.0,105.4143,105.4333,105.3001,105.3096,59041.0
2023-05-09 13:10:00,110.64,110.67,110.49,110.59,41694.0,105.2906,105.3191,105.1478,105.243,41694.0
2023-05-09 13:20:00,110.61,110.91,110.61,110.85,53242.0,105.262,105.5475,105.262,105.4904,53242.0
2023-05-09 13:30:00,110.86,110.97,110.46,110.59,43053.0,105.5,105.6046,105.1193,105.243,43053.0
2023-05-09 13:40:00,110.61,110.91,110.49,110.87,37858.0,105.262,105.5475,105.1478,105.5095,37858.0
2023-05-09 13:50:00,110.88,111.31,110.88,111.29,86787.0,105.519,105.9282,105.519,105.9092,86787.0
2023-05-09 14:00:00,111.28,111.68,111.26,111.62,112980.0,105.8996,106.2803,105.8806,106.2232,112980.0
2023-05-09 14:10:00,111.62,111.76,111.36,111.37,72004.0,106.2232,106.3564,105.9758,105.9853,72004.0
2023-05-09 14:20:00,111.37,111.53,111.18,111.48,45526.0,105.9853,106.1376,105.8045,106.09,45526.0
2023-05-09 14:30:00,111.48,111.72,111.45,111.55,72527.0,106.09,106.3184,106.0614,106.1566,72527.0
2023-05-09 14:40:00,111.53,111.53,111.19,111.35,29114.0,106.1376,106.1376,105.814,105.9663,29114.0
2023-05-09 14:50:00,111.37,111.39,111.0,111.23,86204.0,105.9853,106.0043,105.6332,105.8521,86204.0
2023-05-09 15:00:00,111.29,111.51,111.26,111.4,85923.0,105.9092,106.1185,105.8806,106.0138,85923.0
2023-05-09 15:10:00,111.42,111.56,111.35,111.36,141833.0,106.0329,106.1661,105.9663,105.9758,141833.0
2023-05-09 15:20:00,111.36,111.75,111.36,111.66,87050.0,105.9758,106.3469,105.9758,106.2613,87050.0
2023-05-09 15:30:00,111.65,111.89,111.59,111.74,236717.0,106.2518,106.4802,106.1947,106.3374,236717.0
2023-05-09 15:40:00,111.73,111.74,111.32,111.44,160561.0,106.3279,106.3374,105.9377,106.0519,160561.0
2023-05-09 15:50:00,111.43,111.46,110.74,110.95,398091.0,106.0424,106.0709,105.3858,105.5856,398091.0
2023-05-10 09:30:00,111.53,112.22,110.52,110.67,85017.0,106.1376,106.7942,105.1764,105.3191,85017.0
2023-05-10 09:40:00,110.8,110.82,109.84,110.06,42405.0,105.4429,105.4619,104.5293,104.7386,42405.0
2023-05-10 09:50:00,110.17,110.25,109.54,109.78,36858.0,104.8433,104.9194,104.2438,104.4722,36858.0
2023-05-10 10:00:00,109.84,110.53,109.77,110.23,42823.0,104.5293,105.1859,104.4627,104.9004,42823.0
2023-05-10 10:10:00,110.21,110.64,109.93,109.94,54974.0,104.8814,105.2906,104.6149,104.6244,54974.0
2023-05-10 10:20:00,110.0,110.17,109.29,109.44,38042.0,104.6815,104.8433,104.0059,104.1486,38042.0
2023-05-10 10:30:00,109.45,110.92,109.45,110.78,151123.0,104.1581,105.5571,104.1581,105.4238,151123.0
2023-05-10 10:40:00,110.78,111.51,110.68,111.01,196764.0,105.4238,106.1185,105.3287,105.6427,196764.0
2023-05-10 10:50:00,110.98,111.84,110.9,111.76,77198.0,105.6142,106.4326,105.538,106.3564,77198.0
2023-05-10 11:00:00,111.74,112.03,111.63,112.0,49291.0,106.3374,106.6134,106.2327,106.5848,49291.0
2023-05-10 11:10:00,111.93,112.65,111.85,112.65,66984.0,106.5182,107.2034,106.4421,107.2034,66984.0
2023-05-10 11:20:00,112.66,112.97,112.22,112.28,116347.0,107.2129,107.5079,106.7942,106.8513,116347.0
2023-05-10 11:30:00,112.33,112.41,111.7,112.01,60770.0,106.8989,106.975,106.2993,106.5944,60770.0
2023-05-10 11:40:00,112.07,112.21,111.87,112.02,48642.0,106.6515,106.7847,106.4611,106.6039,48642.0
2023-05-10 11:50:00,112.0,112.01,111.68,111.83,58629.0,106.5848,106.5944,106.2803,106.4231,58629.0
2023-05-10 12:00:00,111.82,111.97,111.34,111.73,53063.0,106.4135,106.5563,105.9567,106.3279,53063.0
2023-05-10 12:10:00,111.7,112.26,111.64,112.26,37363.0,106.2993,106.8323,106.2422,106.8323,37363.0
2023-05-10 12:20:00,112.22,112.28,112.03,112.11,34733.0,106.7942,106.8513,106.6134,106.6895,34733.0
2023-05-10 12:30:00,112.14,112.2,111.79,111.81,29132.0,106.7181,106.7752,106.385,106.404,29132.0
2023-05-10 12:40:00,111.84,111.94,111.52,111.72,36491.0,106.4326,106.5277,106.128,106.3184,36491.0
2023-05-10 12:50:00,111.68,112.22,111.6,112.22,102454.0,106.2803,106.7942,106.2042,106.7942,102454.0
2023-05-10 13:00:00,112.18,112.22,111.7,111.92,25000.0,106.7561,106.7942,106.2993,106.5087,25000.0
2023-05-10 13:10:00,111.88,112.08,111.76,112.05,42950.0,106.4706,106.661,106.3564,106.6324,42950.0
2023-05-10 13:20:00,112.06,112.07,111.23,111.31,47973.0,106.6419,106.6515,105.8521,105.9282,47973.0
2023-05-10 13:30:00,111.31,111.65,111.26,111.26,38474.0,105.9282,106.2518,105.8806,105.8806,38474.0
2023-05-10 13:40:00,111.27,111.82,111.01,111.73,55166.0,105.8901,106.4135,105.6427,106.3279,55166.0
2023-05-10 13:50:00,111.73,112.3,111.73,112.2,31794.0,106.3279,106.8703,106.3279,106.7752,31794.0
2023-05-10 14:00:00,112.2,112.4,112.0,112.19,35175.0,106.7752,106.9655,106.5848,106.7657,35175.0
2023-05-10 14:10:00,112.19,112.24,111.96,112.17,39837.0,106.7657,106.8132,106.5468,106.7466,39837.0
2023-05-10 14:20:00,112.19,112.24,111.92,112.09,48456.0,106.7657,106.8132,106.5087,106.6705,48456.0
2023-05-10 14:30:00,112.1,112.22,112.07,112.15,33545.0,106.68,106.7942,106.6515,106.7276,33545.0
2023-05-10 14:40:00,112.14,112.3,112.07,112.14,48642.0,106.7181,106.8703,106.6515,106.7181,48642.0
2023-05-10 14:50:00,112.12,112.23,112.04,112.17,36689.0,106.699,106.8037,106.6229,106.7466,36689.0
2023-05-10 15:00:00,112.17,112.26,112.11,112.2,51647.0,106.7466,106.8323,106.6895,106.7752,51647.0
2023-05-10 15:10:00,112.17,112.21,112.01,112.15,49900.0,106.7466,106.7847,106.5944,106.7276,49900.0
2023-05-10 15:20:00,112.15,112.28,112.08,112.13,80783.0,106.7276,106.8513,106.661,106.7086,80783.0
2023-05-10 15:30:00,112.13,112.27,112.06,112.15,93065.0,106.7086,106.8418,106.6419,106.7276,93065.0
2023-05-10 15:40:00,112.14,112.2,111.88,112.0,97848.0,106.7181,106.7752,106.4706,106.5848,97848.0
2023-05-10 15:50:00,111.98,111.98,111.36,111.67,389621.0,106.5658,106.5658,105.9758,106.2708,389621.0
2023-05-11 09:30:00,109.59,111.67,109.33,111.27,109983.0,104.2914,106.2708,104.0439,105.8901,109983.0
2023-05-11 09:40:00,111.3,111.6,111.14,111.29,63627.0,105.9187,106.2042,105.7664,105.9092,63627.0
2023-05-11 09:50:00,111.19,111.61,110.94,111.5,81692.0,105.814,106.2137,105.5761,106.109,81692.0
2023-05-11 10:00:00,111.5,111.54,110.73,110.81,82873.0,106.109,106.1471,105.3762,105.4524,82873.0
2023-05-11 10:10:00,110.87,110.92,110.06,110.42,55311.0,105.5095,105.5571,104.7386,105.0812,55311.0
2023-05-11 10:20:00,110.42,110.72,110.02,110.61,70006.0,105.0812,105.3667,104.7006,105.262,70006.0
2023-05-11 10:30:00,110.57,110.66,110.2,110.31,74040.0,105.224,105.3096,104.8719,104.9765,74040.0
2023-05-11 10:40:00,110.31,110.71,110.03,110.51,78542.0,104.9765,105.3572,104.7101,105.1669,78542.0
2023-05-11 10:50:00,110.5,110.64,110.28,110.48,71485.0,105.1574,105.2906,104.948,105.1383,71485.0
2023-05-11 11:00:00,110.47,110.86,110.45,110.71,48642.0,105.1288,105.5,105.1098,105.3572,48642.0
2023-05-11 11:10:00,110.71,110.91,110.54,110.61,31105.0,105.3572,105.5475,105.1954,105.262,31105.0
2023-05-11 11:20:00,110.6,110.72,110.34,110.35,86310.0,105.2525,105.3667,105.0051,105.0146,86310.0
2023-05-11 11:30:00,110.35,110.73,110.28,110.59,60259.0,105.0146,105.3762,104.948,105.243,60259.0
2023-05-11 11:40:00,110.59,110.77,110.45,110.52,49547.0,105.243,105.4143,105.1098,105.1764,49547.0
2023-05-11 11:50:00,110.51,110.53,109.71,109.83,89146.0,105.1669,105.1859,104.4056,104.5198,89146.0
2023-05-11 12:00:00,109.86,109.98,109.49,109.49,44228.0,104.5483,104.6625,104.1962,104.1962,44228.0
2023-05-11 12:10:00,109.44,109.53,108.99,109.51,59808.0,104.1486,104.2343,103.7204,104.2152,59808.0
2023-05-11 12:20:00,109.52,109.85,109.46,109.79,46292.0,104.2247,104.5388,104.1676,104.4817,46292.0
2023-05-11 12:30:00,109.79,110.15,109.66,109.83,42390.0,104.4817,104.8243,104.358,104.5198,42390.0
2023-05-11 12:40:00,109.83,109.83,109.54,109.72,32139.0,104.5198,104.5198,104.2438,104.4151,32139.0
2023-05-11 12:50:00,109.71,110.02,109.5,110.02,40588.0,104.4056,104.7006,104.2057,104.7006,40588.0
2023-05-11 13:00:00,110.01,110.1,109.75,109.81,32689.0,104.6911,104.7767,104.4436,104.5007,32689.0
2023-05-11 13:10:00,109.83,110.1,109.7,110.08,41548.0,104.5198,104.7767,104.396,104.7577,41548.0
2023-05-11 13:20:00,110.05,110.08,109.56,109.69,39566.0,104.7291,104.7577,104.2628,104.3865,39566.0
2023-05-11 13:30:00,109.69,109.92,109.52,109.92,40595.0,104.3865,104.6054,104.2247,104.6054,40595.0
2023-05-11 13:40:00,109.92,109.93,109.36,109.37,36338.0,104.6054,104.6149,104.0725,104.082,36338.0
2023-05-11 13:50:00,109.35,109.48,109.2,109.43,35061.0,104.063,104.1867,103.9202,104.1391,35061.0
2023-05-11 14:00:00,109.4,109.6,109.23,109.6,37829.0,104.1105,104.3009,103.9488,104.3009,37829.0
2023-05-11 14:10:00,109.59,109.79,109.54,109.67,25283.0,104.2914,104.4817,104.2438,104.3675,25283.0
2023-05-11 14:20:00,109.66,109.98,109.49,109.84,30651.0,104.358,104.6625,104.1962,104.5293,30651.0
2023-05-11 14:30:00,109.83,110.2,109.77,110.2,24863.0,104.5198,104.8719,104.4627,104.8719,24863.0
2023-05-11 14:40:00,110.2,110.27,109.98,110.01,35622.0,104.8719,104.9385,104.6625,104.6911,35622.0
2023-05-11 14:50:00,110.0,110.2,109.92,110.14,27144.0,104.6815,104.8719,104.6054,104.8148,27144.0
2023-05-11 15:00:00,110.12,110.13,109.88,110.13,30061.0,104.7957,104.8053,104.5673,104.8053,30061.0
2023-05-11 15:10:00,110.13,110.15,109.64,109.67,41826.0,104.8053,104.8243,104.3389,104.3675,41826.0
2023-05-11 15:20:00,109.65,110.02,109.62,109.94,41578.0,104.3485,104.7006,104.3199,104.6244,41578.0
2023-05-11 15:30:00,109.93,110.0,109.79,109.83,63177.0,104.6149,104.6815,104.4817,104.5198,63177.0
2023-05-11 15:40:00,109.84,110.05,109.73,110.02,70995.0,104.5293,104.7291,104.4246,104.7006,70995.0
2023-05-11 15:50:00,110.0,110.18,109.79,110.11,211478.0,104.6815,104.8528,104.4817,104.7862,211478.0
2023-05-12 09:30:00,111.17,111.76,110.74,110.74,79153.0,105.795,106.3564,105.3858,105.3858,79153.0
2023-05-12 09:40:00,110.78,111.3,110.39,110.55,34143.0,105.4238,105.9187,105.0527,105.2049,34143.0
2023-05-12 09:50:00,110.59,111.22,110.51,110.77,35644.0,105.243,105.8425,105.1669,105.4143,35644.0
2023-05-12 10:00:00,110.74,111.07,110.51,110.99,45168.0,105.3858,105.6998,105.1669,105.6237,45168.0
2023-05-12 10:10:00,110.93,111.2,110.8,110.98,45965.0,105.5666,105.8235,105.4429,105.6142,45965.0
2023-05-12 10:20:00,110.98,111.12,110.47,110.58,33636.0,105.6142,105.7474,105.1288,105.2335,33636.0
2023-05-12 10:30:00,110.53,110.79,110.34,110.62,42867.0,105.1859,105.4333,105.0051,105.2716,42867.0
2023-05-12 10:40:00,110.56,110.9,110.44,110.58,41879.0,105.2145,105.538,105.1003,105.2335,41879.0
2023-05-12 10:50:00,110.55,111.31,110.47,111.26,40726.0,105.2049,105.9282,105.1288,105.8806,40726.0
2023-05-12 11:00:00,111.29,111.43,110.99,111.16,35680.0,105.9092,106.0424,105.6237,105.7855,35680.0
2023-05-12 11:10:00,111.16,111.27,110.93,111.07,42236.0,105.7855,105.8901,105.5666,105.6998,42236.0
2023-05-12 11:20:00,111.07,111.41,110.83,110.98,29355.0,105.6998,106.0234,105.4714,105.6142,29355.0
2023-05-12 11:30:00,110.96,110.97,110.23,110.25,37444.0,105.5951,105.6046,104.9004,104.9194,37444.0
2023-05-12 11:40:00,110.2,110.67,110.17,110.23,28725.0,104.8719,105.3191,104.8433,104.9004,28725.0
2023-05-12 11:50:00,110.23,110.53,110.18,110.43,23808.0,104.9004,105.1859,104.8528,105.0907,23808.0
2023-05-12 12:00:00,110.49,110.55,110.06,110.19,44043.0,105.1478,105.2049,104.7386,104.8623,44043.0
2023-05-12 12:10:00,110.16,110.21,109.85,110.03,18821.0,104.8338,104.8814,104.5388,104.7101,18821.0
2023-05-12 12:20:00,110.04,110.05,109.69,109.69,29444.0,104.7196,104.7291,104.3865,104.3865,29444.0
2023-05-12 12:30:00,109.69,110.04,109.5,110.04,36317.0,104.3865,104.7196,104.2057,104.7196,36317.0
2023-05-12 12:40:00,110.05,110.08,109.82,109.85,19157.0,104.7291,104.7577,104.5102,104.5388,19157.0
2023-05-12 12:50:00,109.9,109.99,109.76,109.77,23341.0,104.5864,104.672,104.4531,104.4627,23341.0
2023-05-12 13:00:00,109.74,109.76,109.34,109.44,30552.0,104.4341,104.4531,104.0534,104.1486,30552.0
2023-05-12 13:10:00,109.48,109.73,109.36,109.73,22995.0,104.1867,104.4246,104.0725,104.4246,22995.0
2023-05-12 13:20:00,109.73,110.03,109.73,109.92,26460.0,104.4246,104.7101,104.4246,104.6054,26460.0
2023-05-12 13:30:00,109.95,110.04,109.73,109.74,28614.0,104.634,104.7196,104.4246,104.4341,28614.0
2023-05-12 13:40:00,109.7,109.73,109.44,109.53,35919.0,104.396,104.4246,104.1486,104.2343,35919.0
2023-05-12 13:50:00,109.52,109.57,109.33,109.47,28345.0,104.2247,104.2723,104.0439,104.1772,28345.0
2023-05-12 14:00:00,109.46,109.48,109.31,109.41,24748.0,104.1676,104.1867,104.0249,104.1201,24748.0
2023-05-12 14:10:00,109.38,109.66,109.27,109.41,32793.0,104.0915,104.358,103.9868,104.1201,32793.0
2023-05-12 14:20:00,109.4,109.9,109.38,109.55,44615.0,104.1105,104.5864,104.0915,104.2533,44615.0
2023-05-12 14:30:00,109.58,109.94,109.58,109.75,27374.0,104.2818,104.6244,104.2818,104.4436,27374.0
2023-05-12 14:40:00,109.77,109.89,109.46,109.54,37455.0,104.4627,104.5769,104.1676,104.2438,37455.0
2023-05-12 14:50:00,109.56,109.64,109.37,109.42,42567.0,104.2628,104.3389,104.082,104.1296,42567.0
2023-05-12 15:00:00,109.41,109.43,109.16,109.37,51013.0,104.1201,104.1391,103.8821,104.082,51013.0
2023-05-12 15:10:00,109.36,109.45,109.08,109.45,75274.0,104.0725,104.1581,103.806,104.1581,75274.0
2023-05-12 15:20:00,109.45,109.74,109.45,109.58,54871.0,104.1581,104.4341,104.1581,104.2818,54871.0
2023-05-12 15:30:00,109.6,109.86,109.57,109.77,69146.0,104.3009,104.5483,104.2723,104.4627,69146.0
2023-05-12 15:40:00,109.78,109.94,109.67,109.87,79803.0,104.4722,104.6244,104.3675,104.5578,79803.0
2023-05-12 15:50:00,110.01,110.09,109.63,109.89,293809.0,104.6911,104.7672,104.3294,104.5769,293809.0
2023-05-15 09:30:00,110.41,110.73,110.01,110.48,67575.0,105.0717,105.3762,104.6911,105.1383,67575.0
2023-05-15 09:40:00,110.5,110.63,109.52,109.54,38681.0,105.1574,105.2811,104.2247,104.2438,38681.0
2023-05-15 09:50:00,109.58,110.22,109.58,110.17,20821.0,104.2818,104.8909,104.2818,104.8433,20821.0
2023-05-15 10:00:00,110.16,110.53,110.07,110.2,42138.0,104.8338,105.1859,104.7482,104.8719,42138.0
2023-05-15 10:10:00,110.18,110.5,109.85,109.88,41729.0,104.8528,105.1574,104.5388,104.5673,41729.0
2023-05-15 10:20:00,109.97,110.84,109.96,110.82,33972.0,104.653,105.4809,104.6435,105.4619,33972.0
2023-05-15 10:30:00,110.83,111.15,110.83,111.11,44214.0,105.4714,105.7759,105.4714,105.7379,44214.0
2023-05-15 10:40:00,111.13,111.26,111.07,111.18,33123.0,105.7569,105.8806,105.6998,105.8045,33123.0
2023-05-15 10:50:00,111.18,111.53,111.03,111.05,55452.0,105.8045,106.1376,105.6617,105.6808,55452.0
2023-05-15 11:00:00,111.03,111.1,110.65,110.65,46895.0,105.6617,105.7284,105.3001,105.3001,46895.0
2023-05-15 11:10:00,110.66,110.9,110.62,110.67,29662.0,105.3096,105.538,105.2716,105.3191,29662.0
2023-05-15 11:20:00,110.67,110.86,110.55,110.77,30783.0,105.3191,105.5,105.2049,105.4143,30783.0
2023-05-15 11:30:00,110.78,110.84,110.64,110.71,33579.0,105.4238,105.4809,105.2906,105.3572,33579.0
2023-05-15 11:40:00,110.71,110.93,110.59,110.88,43127.0,105.3572,105.5666,105.243,105.519,43127.0
2023-05-15 11:50:00,110.88,110.88,110.54,110.64,37185.0,105.519,105.519,105.1954,105.2906,37185.0
2023-05-15 12:00:00,110.65,110.83,110.47,110.7,45873.0,105.3001,105.4714,105.1288,105.3477,45873.0
2023-05-15 12:10:00,110.7,111.02,110.65,111.02,22967.0,105.3477,105.6522,105.3001,105.6522,22967.0
2023-05-15 12:20:00,111.04,111.51,111.04,111.31,35614.0,105.6713,106.1185,105.6713,105.9282,35614.0
2023-05-15 12:30:00,111.33,111.91,111.33,111.79,71522.0,105.9472,106.4992,105.9472,106.385,71522.0
2023-05-15 12:40:00,111.8,111.94,111.48,111.49,48915.0,106.3945,106.5277,106.09,106.0995,48915.0
2023-05-15 12:50:00,111.6,111.88,111.56,111.68,29381.0,106.2042,106.4706,106.1661,106.2803,29381.0
2023-05-15 13:00:00,111.68,111.72,111.51,111.58,28921.0,106.2803,106.3184,106.1185,106.1851,28921.0
2023-05-15 13:10:00,111.58,111.82,111.46,111.74,44887.0,106.1851,106.4135,106.0709,106.3374,44887.0
2023-05-15 13:20:00,111.73,111.74,111.4,111.4,38694.0,106.3279,106.3374,106.0138,106.0138,38694.0
2023-05-15 13:30:00,111.39,111.5,111.22,111.27,26110.0,106.0043,106.109,105.8425,105.8901,26110.0
2023-05-15 13:40:00,111.26,111.26,111.04,111.13,22862.0,105.8806,105.8806,105.6713,105.7569,22862.0
2023-05-15 13:50:00,111.14,111.2,110.94,111.04,25596.0,105.7664,105.8235,105.5761,105.6713,25596.0
2023-05-15 14:00:00,111.06,111.07,110.26,110.28,109114.0,105.6903,105.6998,104.929,104.948,109114.0
2023-05-15 14:10:00,110.31,110.43,109.99,110.14,71340.0,104.9765,105.0907,104.672,104.8148,71340.0
2023-05-15 14:20:00,110.15,110.23,109.95,110.09,67844.0,104.8243,104.9004,104.634,104.7672,67844.0
2023-05-15 14:30:00,110.09,110.43,110.05,110.43,58780.0,104.7672,105.0907,104.7291,105.0907,58780.0
2023-05-15 14:40:00,110.43,110.55,110.34,110.37,43767.0,105.0907,105.2049,105.0051,105.0336,43767.0
2023-05-15 14:50:00,110.4,110.49,110.2,110.2,47225.0,105.0622,105.1478,104.8719,104.8719,47225.0
2023-05-15 15:00:00,110.22,110.46,110.11,110.12,49847.0,104.8909,105.1193,104.7862,104.7957,49847.0
2023-05-15 15:10:00,110.13,110.25,110.05,110.21,45290.0,104.8053,104.9194,104.7291,104.8814,45290.0
2023-05-15 15:20:00,110.21,110.38,110.12,110.24,46745.0,104.8814,105.0432,104.7957,104.9099,46745.0
2023-05-15 15:30:00,110.24,110.35,110.16,110.21,76420.0,104.9099,105.0146,104.8338,104.8814,76420.0
2023-05-15 15:40:00,110.22,110.35,110.14,110.3,119202.0,104.8909,105.0146,104.8148,104.967,119202.0
2023-05-15 15:50:00,110.29,110.65,110.16,110.65,294208.0,104.9575,105.3001,104.8338,105.3001,294208.0
2023-05-16 09:30:00,109.88,110.84,109.28,110.66,73861.0,105.302,106.222,104.727,106.0495,73861.0
2023-05-16 09:40:00,110.62,110.62,109.37,109.38,39018.0,106.0112,106.0112,104.8133,104.8228,39018.0
2023-05-16 09:50:00,109.4,109.4,108.58,109.21,54139.0,104.842,104.842,104.0562,104.6599,54139.0
2023-05-16 10:00:00,109.18,109.54,109.03,109.15,57532.0,104.6312,104.9762,104.4874,104.6024,57532.0
2023-05-16 10:10:00,109.2,109.32,108.98,109.0,48331.0,104.6503,104.7653,104.4395,104.4587,48331.0
2023-05-16 10:20:00,109.03,109.26,108.83,109.14,46275.0,104.4874,104.7078,104.2957,104.5928,46275.0
2023-05-16 10:30:00,109.13,109.29,108.93,109.27,51917.0,104.5833,104.7366,104.3916,104.7174,51917.0
2023-05-16 10:40:00,109.25,109.47,109.05,109.29,40814.0,104.6983,104.9091,104.5066,104.7366,40814.0
2023-05-16 10:50:00,109.33,109.4,108.52,108.7,42238.0,104.7749,104.842,103.9987,104.1712,42238.0
2023-05-16 11:00:00,108.72,109.04,108.38,108.4,51234.0,104.1903,104.497,103.8645,103.8837,51234.0
2023-05-16 11:10:00,108.44,108.63,108.3,108.35,35038.0,103.922,104.1041,103.7878,103.8357,35038.0
2023-05-16 11:20:00,108.36,108.92,108.26,108.86,29852.0,103.8453,104.382,103.7495,104.3245,29852.0
2023-05-16 11:30:00,108.9,109.13,108.34,108.39,53922.0,104.3628,104.5833,103.8262,103.8741,53922.0
2023-05-16 11:40:00,108.37,108.94,108.34,108.94,35733.0,103.8549,104.4012,103.8262,104.4012,35733.0
2023-05-16 11:50:00,108.89,108.93,108.48,108.75,34891.0,104.3533,104.3916,103.9603,104.2191,34891.0
2023-05-16 12:00:00,108.77,108.85,108.45,108.65,33802.0,104.2382,104.3149,103.9316,104.1232,33802.0
2023-05-16 12:10:00,108.63,108.79,108.4,108.41,39705.0,104.1041,104.2574,103.8837,103.8932,39705.0
2023-05-16 12:20:00,108.4,108.44,107.94,108.04,43006.0,103.8837,103.922,103.4428,103.5387,43006.0
2023-05-16 12:30:00,108.07,108.28,108.02,108.28,26428.0,103.5674,103.7687,103.5195,103.7687,26428.0
2023-05-16 12:40:00,108.32,108.36,107.99,108.17,23487.0,103.807,103.8453,103.4907,103.6632,23487.0
2023-05-16 12:50:00,108.2,108.58,108.19,108.26,35844.0,103.692,104.0562,103.6824,103.7495,35844.0
2023-05-16 13:00:00,108.27,108.64,108.27,108.63,24416.0,103.7591,104.1137,103.7591,104.1041,24416.0
2023-05-16 13:10:00,108.64,108.64,108.31,108.45,37984.0,104.1137,104.1137,103.7974,103.9316,37984.0
2023-05-16 13:20:00,108.45,108.62,108.39,108.59,26494.0,103.9316,104.0945,103.8741,104.0657,26494.0
2023-05-16 13:30:00,108.6,108.6,108.12,108.12,37294.0,104.0753,104.0753,103.6153,103.6153,37294.0
2023-05-16 13:40:00,108.15,108.35,108.08,108.33,25299.0,103.6441,103.8357,103.577,103.8166,25299.0
2023-05-16 13:50:00,108.35,108.4,108.12,108.22,34453.0,103.8357,103.8837,103.6153,103.7112,34453.0
2023-05-16 14:00:00,108.24,108.27,108.11,108.2,34005.0,103.7303,103.7591,103.6057,103.692,34005.0
2023-05-16 14:10:00,108.2,108.34,108.02,108.15,28865.0,103.692,103.8262,103.5195,103.6441,28865.0
2023-05-16 14:20:00,108.13,108.2,107.9,108.12,42826.0,103.6249,103.692,103.4045,103.6153,42826.0
2023-05-16 14:30:00,108.16,108.17,107.97,108.11,31781.0,103.6537,103.6632,103.4716,103.6057,31781.0
2023-05-16 14:40:00,108.11,108.11,107.57,107.59,79908.0,103.6057,103.6057,103.0882,103.1074,79908.0
2023-05-16 14:50:00,107.59,107.87,107.4,107.63,182219.0,103.1074,103.3757,102.9253,103.1457,182219.0
2023-05-16 15:00:00,107.65,107.96,107.3,107.46,143778.0,103.1649,103.462,102.8295,102.9828,143778.0
2023-05-16 15:10:00,107.48,107.49,106.88,106.99,191452.0,103.002,103.0116,102.427,102.5324,191452.0
2023-05-16 15:20:00,107.0,107.35,106.86,107.18,237761.0,102.542,102.8774,102.4078,102.7145,237761.0
2023-05-16 15:30:00,107.12,107.26,106.5,106.72,271254.0,102.657,102.7912,102.0628,102.2737,271254.0
2023-05-16 15:40:00,106.72,107.08,106.68,106.95,164331.0,102.2737,102.6187,102.2353,102.4941,164331.0
2023-05-16 15:50:00,106.91,106.94,106.48,106.74,423217.0,102.4557,102.4845,102.0437,102.2928,423217.0
2023-05-17 09:30:00,108.32,108.64,107.38,107.44,81267.0,103.807,104.1137,102.9062,102.9637,81267.0
2023-05-17 09:40:00,107.41,107.85,107.1,107.63,39076.0,102.9349,103.3566,102.6378,103.1457,39076.0
2023-05-17 09:50:00,107.62,108.05,107.49,107.95,45640.0,103.1362,103.5482,103.0116,103.4524,45640.0
2023-05-17 10:00:00,107.94,108.2,107.65,107.9,63951.0,103.4428,103.692,103.1649,103.4045,63951.0
2023-05-17 10:10:00,107.9,108.16,107.64,108.0,61487.0,103.4045,103.6537,103.1553,103.5003,61487.0
2023-05-17 10:20:00,108.02,108.65,108.01,108.6,53130.0,103.5195,104.1232,103.5099,104.0753,53130.0
2023-05-17 10:30:00,108.59,108.66,107.83,107.91,85963.0,104.0657,104.1328,103.3374,103.4141,85963.0
2023-05-17 10:40:00,107.87,108.05,107.62,107.84,61132.0,103.3757,103.5482,103.1362,103.347,61132.0
2023-05-17 10:50:00,107.84,108.52,107.84,108.46,52769.0,103.347,103.9987,103.347,103.9412,52769.0
2023-05-17 11:00:00,108.43,108.58,108.29,108.54,35857.0,103.9124,104.0562,103.7782,104.0178,35857.0
2023-05-17 11:10:00,108.54,108.71,108.27,108.58,37904.0,104.0178,104.1807,103.7591,104.0562,37904.0
2023-05-17 11:20:00,108.6,108.81,108.38,108.78,61042.0,104.0753,104.2766,103.8645,104.2478,61042.0
2023-05-17 11:30:00,108.76,109.07,108.68,109.04,37874.0,104.2287,104.5258,104.152,104.497,37874.0
2023-05-17 11:40:00,109.04,109.15,108.85,109.1,38634.0,104.497,104.6024,104.3149,104.5545,38634.0
2023-05-17 11:50:00,109.12,109.34,108.97,109.15,36229.0,104.5737,104.7845,104.4299,104.6024,36229.0
2023-05-17 12:00:00,109.19,109.56,109.18,109.36,45296.0,104.6408,104.9953,104.6312,104.8037,45296.0
2023-05-17 12:10:00,109.35,109.53,109.28,109.39,34729.0,104.7941,104.9666,104.727,104.8324,34729.0
2023-05-17 12:20:00,109.37,109.62,109.26,109.59,40519.0,104.8133,105.0528,104.7078,105.0241,40519.0
2023-05-17 12:30:00,109.6,109.85,109.49,109.77,72497.0,105.0337,105.2733,104.9283,105.1966,72497.0
2023-05-17 12:40:00,109.78,110.26,109.76,110.24,56849.0,105.2062,105.6662,105.187,105.647,56849.0
2023-05-17 12:50:00,110.27,110.4,109.99,110.13,66745.0,105.6758,105.8003,105.4074,105.5416,66745.0
2023-05-17 13:00:00,110.17,110.66,110.16,110.59,43443.0,105.5799,106.0495,105.5703,105.9824,43443.0
2023-05-17 13:10:00,110.59,110.72,110.38,110.42,58103.0,105.9824,106.107,105.7812,105.8195,58103.0
2023-05-17 13:20:00,110.41,110.69,110.41,110.68,33076.0,105.8099,106.0783,105.8099,106.0687,33076.0
2023-05-17 13:30:00,110.69,110.98,110.65,110.84,42152.0,106.0783,106.3562,106.0399,106.222,42152.0
2023-05-17 13:40:00,110.85,111.1,110.84,111.09,42436.0,106.2316,106.4712,106.222,106.4616,42436.0
2023-05-17 13:50:00,111.1,111.27,110.97,111.21,58500.0,106.4712,106.6341,106.3466,106.5766,58500.0
2023-05-17 14:00:00,111.21,111.24,110.69,110.74,42215.0,106.5766,106.6053,106.0783,106.1262,42215.0
2023-05-17 14:10:00,110.75,111.07,110.53,111.04,60449.0,106.1358,106.4424,105.9249,106.4137,60449.0
2023-05-17 14:20:00,111.04,111.07,110.47,110.57,35454.0,106.4137,106.4424,105.8674,105.9633,35454.0
2023-05-17 14:30:00,110.57,110.75,110.39,110.65,38811.0,105.9633,106.1358,105.7908,106.0399,38811.0
2023-05-17 14:40:00,110.66,110.8,110.6,110.74,23611.0,106.0495,106.1837,105.992,106.1262,23611.0
2023-05-17 14:50:00,110.73,110.75,110.53,110.61,28181.0,106.1166,106.1358,105.9249,106.0016,28181.0
2023-05-17 15:00:00,110.61,110.89,110.59,110.89,41381.0,106.0016,106.2699,105.9824,106.2699,41381.0
2023-05-17 15:10:00,110.9,111.03,110.81,110.88,57873.0,106.2795,106.4041,106.1933,106.2603,57873.0
2023-05-17 15:20:00,110.86,110.96,110.73,110.93,40050.0,106.2412,106.337,106.1166,106.3083,40050.0
2023-05-17 15:30:00,110.93,110.94,110.52,110.68,90344.0,106.3083,106.3178,105.9153,106.0687,90344.0
2023-05-17 15:40:00,110.68,110.88,110.59,110.78,91057.0,106.0687,106.2603,105.9824,106.1645,91057.0
2023-05-17 15:50:00,110.78,110.89,110.5,110.65,209751.0,106.1645,106.2699,105.8962,106.0399,209751.0
2023-05-18 09:30:00,109.95,109.99,109.36,109.93,56925.0,105.3691,105.4074,104.8037,105.3499,56925.0
2023-05-18 09:40:00,109.92,110.55,109.78,109.92,50137.0,105.3403,105.9441,105.2062,105.3403,50137.0
2023-05-18 09:50:00,109.9,109.93,108.88,109.26,30775.0,105.3212,105.3499,104.3437,104.7078,30775.0
2023-05-18 10:00:00,109.3,109.36,108.67,108.93,42927.0,104.7462,104.8037,104.1424,104.3916,42927.0
2023-05-18 10:10:00,108.98,109.54,108.98,109.5,62482.0,104.4395,104.9762,104.4395,104.9378,62482.0
2023-05-18 10:20:00,109.54,109.79,109.5,109.55,48046.0,104.9762,105.2158,104.9378,104.9858,48046.0
2023-05-18 10:30:00,109.55,110.26,109.47,110.25,77658.0,104.9858,105.6662,104.9091,105.6566,77658.0
2023-05-18 10:40:00,110.24,110.25,109.73,110.05,44435.0,105.647,105.6566,105.1583,105.4649,44435.0
2023-05-18 10:50:00,110.06,110.24,109.92,110.19,45344.0,105.4745,105.647,105.3403,105.5991,45344.0
2023-05-18 11:00:00,110.22,110.56,109.91,109.97,37090.0,105.6278,105.9537,105.3308,105.3883,37090.0
2023-05-18 11:10:00,109.96,109.96,109.66,109.92,28205.0,105.3787,105.3787,105.0912,105.3403,28205.0
2023-05-18 11:20:00,109.93,110.01,109.62,109.95,37195.0,105.3499,105.4266,105.0528,105.3691,37195.0
2023-05-18 11:30:00,109.95,110.09,109.77,109.82,32407.0,105.3691,105.5033,105.1966,105.2445,32407.0
2023-05-18 11:40:00,109.81,110.02,109.67,109.88,24523.0,105.2349,105.4362,105.1008,105.302,24523.0
2023-05-18 11:50:00,109.86,110.02,109.48,109.62,34338.0,105.2828,105.4362,104.9187,105.0528,34338.0
2023-05-18 12:00:00,109.59,109.59,109.06,109.18,21575.0,105.0241,105.0241,104.5162,104.6312,21575.0
2023-05-18 12:10:00,109.2,109.22,108.74,108.84,30003.0,104.6503,104.6695,104.2095,104.3053,30003.0
2023-05-18 12:20:00,108.9,109.14,108.86,109.1,23853.0,104.3628,104.5928,104.3245,104.5545,23853.0
2023-05-18 12:30:00,109.12,109.18,108.96,108.97,34730.0,104.5737,104.6312,104.4203,104.4299,34730.0
2023-05-18 12:40:00,108.99,109.22,108.87,109.08,35472.0,104.4491,104.6695,104.3341,104.5353,35472.0
2023-05-18 12:50:00,109.04,110.18,108.92,110.18,224037.0,104.497,105.5895,104.382,105.5895,224037.0
2023-05-18 13:00:00,110.2,110.68,109.91,110.25,144765.0,105.6087,106.0687,105.3308,105.6566,144765.0
2023-05-18 13:10:00,110.24,110.53,110.22,110.29,51029.0,105.647,105.9249,105.6278,105.6949,51029.0
2023-05-18 13:20:00,110.28,110.52,110.21,110.25,50227.0,105.6853,105.9153,105.6183,105.6566,50227.0
2023-05-18 13:30:00,110.21,110.52,110.2,110.26,38427.0,105.6183,105.9153,105.6087,105.6662,38427.0
2023-05-18 13:40:00,110.25,110.27,109.54,109.92,38301.0,105.6566,105.6758,104.9762,105.3403,38301.0
2023-05-18 13:50:00,109.92,110.02,109.8,109.9,25482.0,105.3403,105.4362,105.2253,105.3212,25482.0
2023-05-18 14:00:00,109.92,110.16,109.92,110.06,30406.0,105.3403,105.5703,105.3403,105.4745,30406.0
2023-05-18 14:10:00,110.04,110.36,110.02,110.36,40967.0,105.4553,105.762,105.4362,105.762,40967.0
2023-05-18 14:20:00,110.39,110.63,110.25,110.5,30879.0,105.7908,106.0208,105.6566,105.8962,30879.0
2023-05-18 14:30:00,110.5,110.78,110.48,110.77,44522.0,105.8962,106.1645,105.877,106.1549,44522.0
2023-05-18 14:40:00,110.77,110.84,110.71,110.8,66762.0,106.1549,106.222,106.0974,106.1837,66762.0
2023-05-18 14:50:00,110.81,111.01,110.66,110.99,50165.0,106.1933,106.3849,106.0495,106.3658,50165.0
2023-05-18 15:00:00,111.0,111.07,110.8,110.9,41414.0,106.3753,106.4424,106.1837,106.2795,41414.0
2023-05-18 15:10:00,110.9,110.95,110.63,110.73,43621.0,106.2795,106.3274,106.0208,106.1166,43621.0
2023-05-18 15:20:00,110.72,110.79,110.62,110.76,37727.0,106.107,106.1741,106.0112,106.1453,37727.0
2023-05-18 15:30:00,110.77,110.95,110.54,110.95,51939.0,106.1549,106.3274,105.9345,106.3274,51939.0
2023-05-18 15:40:00,110.95,111.3,110.89,111.02,86780.0,106.3274,106.6628,106.2699,106.3945,86780.0
2023-05-18 15:50:00,111.04,111.26,110.94,110.98,185230.0,106.4137,106.6245,106.3178,106.3562,185230.0
2023-05-19 09:30:00,111.81,112.0,110.98,111.54,121260.0,107.1516,107.3337,106.3562,106.8928,121260.0
2023-05-19 09:40:00,111.6,111.61,111.15,111.37,38168.0,106.9503,106.9599,106.5191,106.7299,38168.0
2023-05-19 09:50:00,111.5,111.86,111.4,111.74,28475.0,106.8545,107.1995,106.7587,107.0845,28475.0
2023-05-19 10:00:00,111.77,111.95,111.42,111.85,26878.0,107.1133,107.2858,106.7778,107.1899,26878.0
2023-05-19 10:10:00,111.81,111.91,111.58,111.65,26201.0,107.1516,107.2474,106.9312,106.9983,26201.0
2023-05-19 10:20:00,111.68,111.9,111.49,111.86,31193.0,107.027,107.2378,106.8449,107.1995,31193.0
2023-05-19 10:30:00,111.89,112.0,111.66,111.88,32824.0,107.2283,107.3337,107.0078,107.2187,32824.0
2023-05-19 10:40:00,111.89,111.98,111.67,111.7,26793.0,107.2283,107.3145,107.0174,107.0462,26793.0
2023-05-19 10:50:00,111.74,112.08,111.68,112.08,27990.0,107.0845,107.4103,107.027,107.4103,27990.0
2023-05-19 11:00:00,112.1,112.15,111.65,111.67,32325.0,107.4295,107.4774,106.9983,107.0174,32325.0
2023-05-19 11:10:00,111.63,111.67,110.77,110.77,48149.0,106.9791,107.0174,106.1549,106.1549,48149.0
2023-05-19 11:20:00,110.78,110.97,110.58,110.66,22857.0,106.1645,106.3466,105.9728,106.0495,22857.0
2023-05-19 11:30:00,110.66,110.66,110.14,110.22,41608.0,106.0495,106.0495,105.5512,105.6278,41608.0
2023-05-19 11:40:00,110.21,110.79,110.2,110.77,22758.0,105.6183,106.1741,105.6087,106.1549,22758.0
2023-05-19 11:50:00,110.75,111.16,110.73,110.82,22902.0,106.1358,106.5287,106.1166,106.2028,22902.0
2023-05-19 12:00:00,110.8,110.95,110.63,110.92,21345.0,106.1837,106.3274,106.0208,106.2987,21345.0
2023-05-19 12:10:00,110.93,111.03,110.77,110.8,17615.0,106.3083,106.4041,106.1549,106.1837,17615.0
2023-05-19 12:20:00,110.79,111.21,110.79,111.18,11989.0,106.1741,106.5766,106.1741,106.5478,11989.0
2023-05-19 12:30:00,111.19,111.21,110.87,111.16,14679.0,106.5574,106.5766,106.2508,106.5287,14679.0
2023-05-19 12:40:00,111.17,111.36,111.16,111.27,16130.0,106.5383,106.7203,106.5287,106.6341,16130.0
2023-05-19 12:50:00,111.27,111.47,111.06,111.08,23773.0,106.6341,106.8258,106.4328,106.452,23773.0
2023-05-19 13:00:00,111.07,111.22,110.82,110.83,16226.0,106.4424,106.5862,106.2028,106.2124,16226.0
2023-05-19 13:10:00,110.83,110.96,110.53,110.89,27587.0,106.2124,106.337,105.9249,106.2699,27587.0
2023-05-19 13:20:00,110.88,110.93,110.65,110.71,17048.0,106.2603,106.3083,106.0399,106.0974,17048.0
2023-05-19 13:30:00,110.74,110.83,110.45,110.53,30206.0,106.1262,106.2124,105.8483,105.9249,30206.0
2023-05-19 13:40:00,110.53,110.59,110.42,110.43,14384.0,105.9249,105.9824,105.8195,105.8291,14384.0
2023-05-19 13:50:00,110.39,110.45,110.09,110.11,42086.0,105.7908,105.8483,105.5033,105.5224,42086.0
2023-05-19 14:00:00,110.15,110.36,110.15,110.31,20385.0,105.5608,105.762,105.5608,105.7141,20385.0
2023-05-19 14:10:00,110.28,110.3,110.06,110.18,32841.0,105.6853,105.7045,105.4745,105.5895,32841.0
2023-05-19 14:20:00,110.2,110.3,109.95,109.98,54914.0,105.6087,105.7045,105.3691,105.3978,54914.0
2023-05-19 14:30:00,109.96,110.0,109.85,109.92,68004.0,105.3787,105.417,105.2733,105.3403,68004.0
2023-05-19 14:40:00,109.93,110.18,109.92,109.96,20447.0,105.3499,105.5895,105.3403,105.3787,20447.0
2023-05-19 14:50:00,109.98,110.48,109.98,110.48,21982.0,105.3978,105.877,105.3978,105.877,21982.0
2023-05-19 15:00:00,110.46,110.49,110.13,110.2,48662.0,105.8578,105.8866,105.5416,105.6087,48662.0
2023-05-19 15:10:00,110.23,110.26,109.95,110.03,39651.0,105.6374,105.6662,105.3691,105.4458,39651.0
2023-05-19 15:20:00,110.03,110.12,109.91,110.05,35760.0,105.4458,105.532,105.3308,105.4649,35760.0
2023-05-19 15:30:00,110.07,110.2,110.01,110.14,46939.0,105.4841,105.6087,105.4266,105.5512,46939.0
2023-05-19 15:40:00,110.14,110.31,110.06,110.28,49463.0,105.5512,105.7141,105.4745,105.6853,49463.0
2023-05-19 15:50:00,110.25,110.44,110.14,110.31,136434.0,105.6566,105.8387,105.5512,105.7141,136434.0
2023-05-22 09:30:00,110.53,111.57,110.42,111.56,65939.0,105.9249,106.9216,105.8195,106.912,65939.0
2023-05-22 09:40:00,111.58,111.77,111.03,111.03,41993.0,106.9312,107.1133,106.4041,106.4041,41993.0
2023-05-22 09:50:00,111.05,111.18,110.75,111.12,37656.0,106.4233,106.5478,106.1358,106.4903,37656.0
2023-05-22 10:00:00,111.09,111.44,110.91,110.96,46550.0,106.4616,106.797,106.2891,106.337,46550.0
2023-05-22 10:10:00,110.94,111.73,110.88,111.73,49324.0,106.3178,107.0749,106.2603,107.0749,49324.0
2023-05-22 10:20:00,111.73,111.78,111.38,111.52,53005.0,107.0749,107.1228,106.7395,106.8737,53005.0
2023-05-22 10:30:00,111.56,111.68,111.28,111.28,44644.0,106.912,107.027,106.6437,106.6437,44644.0
2023-05-22 10:40:00,111.27,111.29,110.64,110.77,46502.0,106.6341,106.6533,106.0303,106.1549,46502.0
2023-05-22 10:50:00,110.74,110.97,110.68,110.84,69727.0,106.1262,106.3466,106.0687,106.222,69727.0
2023-05-22 11:00:00,110.87,111.14,110.83,110.94,31754.0,106.2508,106.5095,106.2124,106.3178,31754.0
2023-05-22 11:10:00,110.92,110.92,110.39,110.44,44747.0,106.2987,106.2987,105.7908,105.8387,44747.0
2023-05-22 11:20:00,110.43,110.74,110.35,110.67,38870.0,105.8291,106.1262,105.7524,106.0591,38870.0
2023-05-22 11:30:00,110.61,110.95,110.6,110.79,31581.0,106.0016,106.3274,105.992,106.1741,31581.0
2023-05-22 11:40:00,110.82,110.83,110.6,110.81,21663.0,106.2028,106.2124,105.992,106.1933,21663.0
2023-05-22 11:50:00,110.81,111.02,110.79,110.92,28349.0,106.1933,106.3945,106.1741,106.2987,28349.0
2023-05-22 12:00:00,110.92,111.29,110.9,110.91,23098.0,106.2987,106.6533,106.2795,106.2891,23098.0
2023-05-22 12:10:00,110.93,111.09,110.81,111.02,20918.0,106.3083,106.4616,106.1933,106.3945,20918.0
2023-05-22 12:20:00,110.97,111.13,110.87,111.11,20929.0,106.3466,106.4999,106.2508,106.4808,20929.0
2023-05-22 12:30:00,111.12,111.18,111.01,111.04,26251.0,106.4903,106.5478,106.3849,106.4137,26251.0
2023-05-22 12:40:00,111.05,111.36,111.04,111.14,34044.0,106.4233,106.7203,106.4137,106.5095,34044.0
2023-05-22 12:50:00,111.16,111.32,111.05,111.22,19480.0,106.5287,106.682,106.4233,106.5862,19480.0
2023-05-22 13:00:00,111.22,111.37,111.19,111.19,27254.0,106.5862,106.7299,106.5574,106.5574,27254.0
2023-05-22 13:10:00,111.22,111.24,110.81,111.07,40875.0,106.5862,106.6053,106.1933,106.4424,40875.0
2023-05-22 13:20:00,111.08,111.08,110.82,110.97,32221.0,106.452,106.452,106.2028,106.3466,32221.0
2023-05-22 13:30:00,110.94,111.01,110.91,110.98,24555.0,106.3178,106.3849,106.2891,106.3562,24555.0
2023-05-22 13:40:00,111.0,111.18,110.97,111.1,28461.0,106.3753,106.5478,106.3466,106.4712,28461.0
2023-05-22 13:50:00,111.09,111.57,111.06,111.37,52696.0,106.4616,106.9216,106.4328,106.7299,52696.0
2023-05-22 14:00:00,111.35,111.43,111.17,111.43,31969.0,106.7108,106.7874,106.5383,106.7874,31969.0
2023-05-22 14:10:00,111.43,111.43,111.07,111.19,30572.0,106.7874,106.7874,106.4424,106.5574,30572.0
2023-05-22 14:20:00,111.19,111.31,111.18,111.22,29758.0,106.5574,106.6724,106.5478,106.5862,29758.0
2023-05-22 14:30:00,111.24,111.5,111.23,111.27,45941.0,106.6053,106.8545,106.5958,106.6341,45941.0
2023-05-22 14:40:00,111.27,111.44,111.24,111.42,34647.0,106.6341,106.797,106.6053,106.7778,34647.0
2023-05-22 14:50:00,111.45,111.49,111.1,111.26,37768.0,106.8066,106.8449,106.4712,106.6245,37768.0
2023-05-22 15:00:00,111.25,111.25,111.07,111.14,35279.0,106.6149,106.6149,106.4424,106.5095,35279.0
2023-05-22 15:10:00,111.14,111.18,110.93,111.04,51995.0,106.5095,106.5478,106.3083,106.4137,51995.0
2023-05-22 15:20:00,111.02,111.04,110.71,110.76,39731.0,106.3945,106.4137,106.0974,106.1453,39731.0
2023-05-22 15:30:00,110.76,110.79,110.5,110.64,59025.0,106.1453,106.1741,105.8962,106.0303,59025.0
2023-05-22 15:40:00,110.62,110.71,110.52,110.69,131611.0,106.0112,106.0974,105.9153,106.0783,131611.0
2023-05-22 15:50:00,110.7,110.73,110.43,110.66,257689.0,106.0878,106.1166,105.8291,106.0495,257689.0
2023-05-23 09:30:00,110.88,111.51,110.04,110.28,118408.0,106.2603,106.8641,105.4553,105.6853,118408.0
2023-05-23 09:40:00,110.28,110.39,109.42,109.82,76589.0,105.6853,105.7908,104.8612,105.2445,76589.0
2023-05-23 09:50:00,109.83,110.65,109.75,110.55,61192.0,105.2541,106.0399,105.1774,105.9441,61192.0
2023-05-23 10:00:00,110.54,110.64,110.04,110.26,76653.0,105.9345,106.0303,105.4553,105.6662,76653.0
2023-05-23 10:10:00,110.27,110.31,109.66,110.06,87741.0,105.6758,105.7141,105.0912,105.4745,87741.0
2023-05-23 10:20:00,110.09,110.1,109.73,110.08,72904.0,105.5033,105.5128,105.1583,105.4937,72904.0
2023-05-23 10:30:00,110.07,110.49,110.03,110.49,55089.0,105.4841,105.8866,105.4458,105.8866,55089.0
2023-05-23 10:40:00,110.49,110.8,110.29,110.8,45585.0,105.8866,106.1837,105.6949,106.1837,45585.0
2023-05-23 10:50:00,110.81,110.86,110.61,110.72,60735.0,106.1933,106.2412,106.0016,106.107,60735.0
2023-05-23 11:00:00,110.69,110.86,110.59,110.7,62747.0,106.0783,106.2412,105.9824,106.0878,62747.0
2023-05-23 11:10:00,110.77,111.32,110.66,111.3,40039.0,106.1549,106.682,106.0495,106.6628,40039.0
2023-05-23 11:20:00,111.3,111.47,111.0,111.14,61416.0,106.6628,106.8258,106.3753,106.5095,61416.0
2023-05-23 11:30:00,111.15,111.32,111.0,111.05,47725.0,106.5191,106.682,106.3753,106.4233,47725.0
2023-05-23 11:40:00,111.07,111.48,111.07,111.36,40767.0,106.4424,106.8353,106.4424,106.7203,40767.0
2023-05-23 11:50:00,111.39,111.51,111.04,111.06,53032.0,106.7491,106.8641,106.4137,106.4328,53032.0
2023-05-23 12:00:00,111.03,111.32,111.01,111.18,32319.0,106.4041,106.682,106.3849,106.5478,32319.0
2023-05-23 12:10:00,111.2,111.23,110.91,111.08,45824.0,106.567,106.5958,106.2891,106.452,45824.0
2023-05-23 12:20:00,111.05,111.35,111.01,111.29,33984.0,106.4233,106.7108,106.3849,106.6533,33984.0
2023-05-23 12:30:00,111.29,111.5,110.98,111.13,48416.0,106.6533,106.8545,106.3562,106.4999,48416.0
2023-05-23 12:40:00,111.1,111.13,110.77,110.93,40692.0,106.4712,106.4999,106.1549,106.3083,40692.0
2023-05-23 12:50:00,110.93,111.15,110.9,110.98,62387.0,106.3083,106.5191,106.2795,106.3562,62387.0
2023-05-23 13:00:00,111.0,111.41,111.0,111.34,40207.0,106.3753,106.7683,106.3753,106.7012,40207.0
2023-05-23 13:10:00,111.34,111.36,111.11,111.25,31651.0,106.7012,106.7203,106.4808,106.6149,31651.0
2023-05-23 13:20:00,111.23,111.23,110.81,110.83,39195.0,106.5958,106.5958,106.1933,106.2124,39195.0
2023-05-23 13:30:00,110.81,110.81,110.59,110.62,52749.0,106.1933,106.1933,105.9824,106.0112,52749.0
2023-05-23 13:40:00,110.58,110.92,110.54,110.55,56899.0,105.9728,106.2987,105.9345,105.9441,56899.0
2023-05-23 13:50:00,110.54,110.59,110.42,110.55,42557.0,105.9345,105.9824,105.8195,105.9441,42557.0
2023-05-23 14:00:00,110.57,110.76,110.37,110.45,51465.0,105.9633,106.1453,105.7716,105.8483,51465.0
2023-05-23 14:10:00,110.45,110.46,109.91,109.91,65626.0,105.8483,105.8578,105.3308,105.3308,65626.0
2023-05-23 14:20:00,109.9,110.03,109.55,109.88,66462.0,105.3212,105.4458,104.9858,105.302,66462.0
2023-05-23 14:30:00,109.87,110.24,109.85,109.98,52000.0,105.2924,105.647,105.2733,105.3978,52000.0
2023-05-23 14:40:00,109.98,110.24,109.84,110.2,54257.0,105.3978,105.647,105.2637,105.6087,54257.0
2023-05-23 14:50:00,110.21,110.33,110.16,110.21,52378.0,105.6183,105.7333,105.5703,105.6183,52378.0
2023-05-23 15:00:00,110.22,110.42,110.09,110.3,49108.0,105.6278,105.8195,105.5033,105.7045,49108.0
2023-05-23 15:10:00,110.32,110.4,110.04,110.05,56492.0,105.7237,105.8003,105.4553,105.4649,56492.0
2023-05-23 15:20:00,110.07,110.45,110.04,110.42,61514.0,105.4841,105.8483,105.4553,105.8195,61514.0
2023-05-23 15:30:00,110.42,110.48,110.24,110.36,97447.0,105.8195,105.877,105.647,105.762,97447.0
2023-05-23 15:40:00,110.36,110.57,110.34,110.41,133823.0,105.762,105.9633,105.7428,105.8099,133823.0
2023-05-23 15:50:00,110.39,110.39,109.88,109.92,252926.0,105.7908,105.7908,105.302,105.3403,252926.0
2023-05-24 09:30:00,111.05,111.4,110.53,110.59,134201.0,106.4233,106.7587,105.9249,105.9824,134201.0
2023-05-24 09:40:00,110.6,110.7,110.1,110.34,169459.0,105.992,106.0878,105.5128,105.7428,169459.0
2023-05-24 09:50:00,110.35,110.35,109.18,109.33,66936.0,105.7524,105.7524,104.6312,104.7749,66936.0
2023-05-24 10:00:00,109.33,109.96,109.27,109.91,75876.0,104.7749,105.3787,104.7174,105.3308,75876.0
2023-05-24 10:10:00,109.94,110.54,109.63,110.36,140616.0,105.3595,105.9345,105.0624,105.762,140616.0
2023-05-24 10:20:00,110.32,110.53,109.65,109.66,64232.0,105.7237,105.9249,105.0816,105.0912,64232.0
2023-05-24 10:30:00,109.73,110.92,109.73,110.63,50772.0,105.1583,106.2987,105.1583,106.0208,50772.0
2023-05-24 10:40:00,110.69,111.08,110.44,110.45,91191.0,106.0783,106.452,105.8387,105.8483,91191.0
2023-05-24 10:50:00,110.4,110.76,110.38,110.57,43630.0,105.8003,106.1453,105.7812,105.9633,43630.0
2023-05-24 11:00:00,110.57,110.61,110.18,110.26,37201.0,105.9633,106.0016,105.5895,105.6662,37201.0
2023-05-24 11:10:00,110.28,110.4,110.05,110.38,26548.0,105.6853,105.8003,105.4649,105.7812,26548.0
2023-05-24 11:20:00,110.41,110.56,110.19,110.2,46172.0,105.8099,105.9537,105.5991,105.6087,46172.0
2023-05-24 11:30:00,110.21,110.34,109.96,110.18,21029.0,105.6183,105.7428,105.3787,105.5895,21029.0
2023-05-24 11:40:00,110.17,110.45,110.15,110.38,30401.0,105.5799,105.8483,105.5608,105.7812,30401.0
2023-05-24 11:50:00,110.39,110.48,110.3,110.34,33979.0,105.7908,105.877,105.7045,105.7428,33979.0
2023-05-24 12:00:00,110.41,110.62,110.32,110.37,58071.0,105.8099,106.0112,105.7237,105.7716,58071.0
2023-05-24 12:10:00,110.37,110.37,109.96,110.16,34801.0,105.7716,105.7716,105.3787,105.5703,34801.0
2023-05-24 12:20:00,110.16,110.42,110.13,110.38,26938.0,105.5703,105.8195,105.5416,105.7812,26938.0
2023-05-24 12:30:00,110.39,110.41,110.06,110.31,26477.0,105.7908,105.8099,105.4745,105.7141,26477.0
2023-05-24 12:40:00,110.43,110.47,110.12,110.12,25330.0,105.8291,105.8674,105.532,105.532,25330.0
2023-05-24 12:50:00,110.1,110.23,110.05,110.17,21344.0,105.5128,105.6374,105.4649,105.5799,21344.0
2023-05-24 13:00:00,110.15,110.23,109.58,109.68,64104.0,105.5608,105.6374,105.0145,105.1103,64104.0
2023-05-24 13:10:00,109.67,109.67,109.38,109.54,34020.0,105.1008,105.1008,104.8228,104.9762,34020.0
2023-05-24 13:20:00,109.55,109.81,109.5,109.6,29470.0,104.9858,105.2349,104.9378,105.0337,29470.0
2023-05-24 13:30:00,109.59,109.9,109.57,109.87,55206.0,105.0241,105.3212,105.0049,105.2924,55206.0
2023-05-24 13:40:00,109.88,110.09,109.83,109.88,38858.0,105.302,105.5033,105.2541,105.302,38858.0
2023-05-24 13:50:00,109.9,110.06,109.85,109.99,28275.0,105.3212,105.4745,105.2733,105.4074,28275.0
2023-05-24 14:00:00,110.01,110.11,109.93,109.98,33460.0,105.4266,105.5224,105.3499,105.3978,33460.0
2023-05-24 14:10:00,109.97,110.11,109.86,110.1,42229.0,105.3883,105.5224,105.2828,105.5128,42229.0
2023-05-24 14:20:00,110.08,110.13,109.82,109.94,51619.0,105.4937,105.5416,105.2445,105.3595,51619.0
2023-05-24 14:30:00,109.94,110.13,109.87,110.04,39331.0,105.3595,105.5416,105.2924,105.4553,39331.0
2023-05-24 14:40:00,110.04,110.23,109.94,110.14,101076.0,105.4553,105.6374,105.3595,105.5512,101076.0
2023-05-24 14:50:00,110.12,110.13,109.77,109.79,60419.0,105.532,105.5416,105.1966,105.2158,60419.0
2023-05-24 15:00:00,109.79,109.99,109.58,109.95,150627.0,105.2158,105.4074,105.0145,105.3691,150627.0
2023-05-24 15:10:00,109.96,110.36,109.79,110.32,78608.0,105.3787,105.762,105.2158,105.7237,78608.0
2023-05-24 15:20:00,110.33,110.46,110.22,110.27,87294.0,105.7333,105.8578,105.6278,105.6758,87294.0
2023-05-24 15:30:00,110.26,110.58,110.25,110.58,115174.0,105.6662,105.9728,105.6566,105.9728,115174.0
2023-05-24 15:40:00,110.58,110.67,110.46,110.47,108088.0,105.9728,106.0591,105.8578,105.8674,108088.0
2023-05-24 15:50:00,110.44,110.62,110.3,110.53,167522.0,105.8387,106.0112,105.7045,105.9249,167522.0
2023-05-25 09:30:00,109.02,109.34,108.29,108.55,87132.0,104.4778,104.7845,103.7782,104.0274,87132.0
2023-05-25 09:40:00,108.51,109.15,107.95,108.82,73737.0,103.9891,104.6024,103.4524,104.2862,73737.0
2023-05-25 09:50:00,108.83,109.05,108.5,108.76,99336.0,104.2957,104.5066,103.9795,104.2287,99336.0
2023-05-25 10:00:00,108.75,108.79,108.04,108.19,71486.0,104.2191,104.2574,103.5387,103.6824,71486.0
2023-05-25 10:10:00,108.17,108.51,107.96,108.41,84982.0,103.6632,103.9891,103.462,103.8932,84982.0
2023-05-25 10:20:00,108.36,108.6,108.14,108.58,50984.0,103.8453,104.0753,103.6345,104.0562,50984.0
2023-05-25 10:30:00,108.53,108.55,108.08,108.48,43137.0,104.0082,104.0274,103.577,103.9603,43137.0
2023-05-25 10:40:00,108.51,108.67,108.44,108.46,48164.0,103.9891,104.1424,103.922,103.9412,48164.0
2023-05-25 10:50:00,108.47,108.75,108.32,108.68,35760.0,103.9507,104.2191,103.807,104.152,35760.0
2023-05-25 11:00:00,108.66,108.83,108.59,108.64,36596.0,104.1328,104.2957,104.0657,104.1137,36596.0
2023-05-25 11:10:00,108.62,108.8,108.18,108.33,59338.0,104.0945,104.267,103.6728,103.8166,59338.0
2023-05-25 11:20:00,108.33,108.42,108.06,108.19,34941.0,103.8166,103.9028,103.5578,103.6824,34941.0
2023-05-25 11:30:00,108.17,108.17,107.76,107.89,54770.0,103.6632,103.6632,103.2703,103.3949,54770.0
2023-05-25 11:40:00,107.89,108.04,107.73,107.74,42981.0,103.3949,103.5387,103.2416,103.2512,42981.0
2023-05-25 11:50:00,107.72,107.82,107.43,107.76,44482.0,103.232,103.3278,102.9541,103.2703,44482.0
2023-05-25 12:00:00,107.74,107.9,107.62,107.76,38873.0,103.2512,103.4045,103.1362,103.2703,38873.0
2023-05-25 12:10:00,107.8,108.26,107.75,108.19,90005.0,103.3087,103.7495,103.2607,103.6824,90005.0
2023-05-25 12:20:00,108.21,108.59,108.17,108.59,57911.0,103.7016,104.0657,103.6632,104.0657,57911.0
2023-05-25 12:30:00,108.6,108.91,108.51,108.77,57702.0,104.0753,104.3724,103.9891,104.2382,57702.0
2023-05-25 12:40:00,108.79,108.98,108.7,108.96,39478.0,104.2574,104.4395,104.1712,104.4203,39478.0
2023-05-25 12:50:00,108.94,109.08,108.77,108.81,41569.0,104.4012,104.5353,104.2382,104.2766,41569.0
2023-05-25 13:00:00,108.83,108.84,108.55,108.74,36636.0,104.2957,104.3053,104.0274,104.2095,36636.0
2023-05-25 13:10:00,108.78,108.98,108.74,108.91,27629.0,104.2478,104.4395,104.2095,104.3724,27629.0
2023-05-25 13:20:00,108.9,109.12,108.83,109.02,30615.0,104.3628,104.5737,104.2957,104.4778,30615.0
2023-05-25 13:30:00,109.0,109.05,108.82,108.93,39268.0,104.4587,104.5066,104.2862,104.3916,39268.0
2023-05-25 13:40:00,108.93,109.05,108.8,108.8,34882.0,104.3916,104.5066,104.267,104.267,34882.0
2023-05-25 13:50:00,108.8,108.88,108.67,108.85,37282.0,104.267,104.3437,104.1424,104.3149,37282.0
2023-05-25 14:00:00,108.89,109.21,108.79,108.81,44061.0,104.3533,104.6599,104.2574,104.2766,44061.0
2023-05-25 14:10:00,108.8,109.0,108.65,108.92,33857.0,104.267,104.4587,104.1232,104.382,33857.0
2023-05-25 14:20:00,108.96,109.41,108.94,109.19,41007.0,104.4203,104.8516,104.4012,104.6408,41007.0
2023-05-25 14:30:00,109.2,109.3,108.94,109.07,35894.0,104.6503,104.7462,104.4012,104.5258,35894.0
2023-05-25 14:40:00,109.07,109.18,108.82,109.06,38983.0,104.5258,104.6312,104.2862,104.5162,38983.0
2023-05-25 14:50:00,109.04,109.28,109.0,109.16,43664.0,104.497,104.727,104.4587,104.612,43664.0
2023-05-25 15:00:00,109.16,109.23,109.0,109.23,51542.0,104.612,104.6791,104.4587,104.6791,51542.0
2023-05-25 15:10:00,109.21,109.33,109.0,109.06,48031.0,104.6599,104.7749,104.4587,104.5162,48031.0
2023-05-25 15:20:00,109.05,109.59,109.04,109.44,60802.0,104.5066,105.0241,104.497,104.8803,60802.0
2023-05-25 15:30:00,109.46,109.61,109.36,109.43,81326.0,104.8995,105.0433,104.8037,104.8708,81326.0
2023-05-25 15:40:00,109.43,109.79,109.42,109.6,85195.0,104.8708,105.2158,104.8612,105.0337,85195.0
2023-05-25 15:50:00,109.55,109.74,109.43,109.52,236354.0,104.9858,105.1678,104.8708,104.957,236354.0
2023-05-26 09:30:00,110.18,110.3,109.77,110.08,77055.0,105.5895,105.7045,105.1966,105.4937,77055.0
2023-05-26 09:40:00,110.18,110.31,109.44,109.54,49375.0,105.5895,105.7141,104.8803,104.9762,49375.0
2023-05-26 09:50:00,109.58,109.58,109.05,109.28,55709.0,105.0145,105.0145,104.5066,104.727,55709.0
2023-05-26 10:00:00,109.28,109.64,109.03,109.59,78687.0,104.727,105.072,104.4874,105.0241,78687.0
2023-05-26 10:10:00,109.66,109.7,108.97,109.27,49252.0,105.0912,105.1295,104.4299,104.7174,49252.0
2023-05-26 10:20:00,109.3,109.58,109.3,109.54,35775.0,104.7462,105.0145,104.7462,104.9762,35775.0
2023-05-26 10:30:00,109.54,109.6,109.04,109.19,48803.0,104.9762,105.0337,104.497,104.6408,48803.0
2023-05-26 10:40:00,109.19,109.2,108.71,108.93,59815.0,104.6408,104.6503,104.1807,104.3916,59815.0
2023-05-26 10:50:00,108.96,109.02,108.34,108.39,44346.0,104.4203,104.4778,103.8262,103.8741,44346.0
2023-05-26 11:00:00,108.38,108.47,107.69,108.0,145027.0,103.8645,103.9507,103.2032,103.5003,145027.0
2023-05-26 11:10:00,108.02,108.43,107.74,108.25,53161.0,103.5195,103.9124,103.2512,103.7399,53161.0
2023-05-26 11:20:00,108.28,108.6,108.15,108.23,42978.0,103.7687,104.0753,103.6441,103.7207,42978.0
2023-05-26 11:30:00,108.19,108.53,108.08,108.46,32050.0,103.6824,104.0082,103.577,103.9412,32050.0
2023-05-26 11:40:00,108.51,108.57,108.16,108.33,42502.0,103.9891,104.0466,103.6537,103.8166,42502.0
2023-05-26 11:50:00,108.35,108.6,108.34,108.59,34059.0,103.8357,104.0753,103.8262,104.0657,34059.0
2023-05-26 12:00:00,108.57,108.78,108.53,108.76,25441.0,104.0466,104.2478,104.0082,104.2287,25441.0
2023-05-26 12:10:00,108.79,108.83,108.42,108.51,28171.0,104.2574,104.2957,103.9028,103.9891,28171.0
2023-05-26 12:20:00,108.52,108.98,108.49,108.93,29225.0,103.9987,104.4395,103.9699,104.3916,29225.0
2023-05-26 12:30:00,108.91,109.03,108.72,108.72,32789.0,104.3724,104.4874,104.1903,104.1903,32789.0
2023-05-26 12:40:00,108.72,108.86,108.43,108.43,33355.0,104.1903,104.3245,103.9124,103.9124,33355.0
2023-05-26 12:50:00,108.44,108.63,108.42,108.54,37431.0,103.922,104.1041,103.9028,104.0178,37431.0
2023-05-26 13:00:00,108.55,108.7,108.54,108.67,29575.0,104.0274,104.1712,104.0178,104.1424,29575.0
2023-05-26 13:10:00,108.65,108.66,108.25,108.41,36556.0,104.1232,104.1328,103.7399,103.8932,36556.0
2023-05-26 13:20:00,108.42,108.56,108.36,108.48,39055.0,103.9028,104.037,103.8453,103.9603,39055.0
2023-05-26 13:30:00,108.48,108.66,108.37,108.58,34958.0,103.9603,104.1328,103.8549,104.0562,34958.0
2023-05-26 13:40:00,108.58,108.64,108.42,108.47,60553.0,104.0562,104.1137,103.9028,103.9507,60553.0
2023-05-26 13:50:00,108.49,108.79,108.49,108.72,36354.0,103.9699,104.2574,103.9699,104.1903,36354.0
2023-05-26 14:00:00,108.74,108.79,108.34,108.42,51593.0,104.2095,104.2574,103.8262,103.9028,51593.0
2023-05-26 14:10:00,108.44,108.99,108.43,108.94,45196.0,103.922,104.4491,103.9124,104.4012,45196.0
2023-05-26 14:20:00,108.91,109.0,108.77,108.95,66074.0,104.3724,104.4587,104.2382,104.4108,66074.0
2023-05-26 14:30:00,108.95,109.19,108.95,109.15,28995.0,104.4108,104.6408,104.4108,104.6024,28995.0
2023-05-26 14:40:00,109.16,109.19,109.02,109.16,29775.0,104.612,104.6408,104.4778,104.612,29775.0
2023-05-26 14:50:00,109.18,109.27,109.05,109.09,37239.0,104.6312,104.7174,104.5066,104.5449,37239.0
2023-05-26 15:00:00,109.11,109.34,109.04,109.08,35335.0,104.5641,104.7845,104.497,104.5353,35335.0
2023-05-26 15:10:00,109.11,109.28,109.03,109.21,40355.0,104.5641,104.727,104.4874,104.6599,40355.0
2023-05-26 15:20:00,109.23,109.26,109.03,109.04,67041.0,104.6791,104.7078,104.4874,104.497,67041.0
2023-05-26 15:30:00,109.01,109.13,108.96,109.05,63215.0,104.4683,104.5833,104.4203,104.5066,63215.0
2023-05-26 15:40:00,109.05,109.23,109.04,109.12,84153.0,104.5066,104.6791,104.497,104.5737,84153.0
2023-05-26 15:50:00,109.1,109.1,108.75,108.79,227439.0,104.5545,104.5545,104.2191,104.2574,227439.0
2023-05-30 09:30:00,106.54,108.22,106.16,106.67,112384.0,102.1012,103.7112,101.737,102.2257,112384.0
2023-05-30 09:40:00,106.56,106.94,106.18,106.93,85656.0,102.1203,102.4845,101.7562,102.4749,85656.0
2023-05-30 09:50:00,106.98,107.64,106.97,107.15,72480.0,102.5228,103.1553,102.5132,102.6857,72480.0
2023-05-30 10:00:00,107.15,107.37,106.87,107.26,78895.0,102.6857,102.8966,102.4174,102.7912,78895.0
2023-05-30 10:10:00,107.27,107.84,106.91,107.84,86178.0,102.8007,103.347,102.4557,103.347,86178.0
2023-05-30 10:20:00,107.94,108.02,107.07,107.14,49420.0,103.4428,103.5195,102.6091,102.6762,49420.0
2023-05-30 10:30:00,107.12,107.47,107.06,107.26,53564.0,102.657,102.9924,102.5995,102.7912,53564.0
2023-05-30 10:40:00,107.26,107.51,107.12,107.27,46260.0,102.7912,103.0307,102.657,102.8007,46260.0
2023-05-30 10:50:00,107.26,107.39,107.06,107.23,43836.0,102.7912,102.9157,102.5995,102.7624,43836.0
2023-05-30 11:00:00,107.22,107.52,107.19,107.42,42333.0,102.7528,103.0403,102.7241,102.9445,42333.0
2023-05-30 11:10:00,107.39,107.41,106.92,106.99,41931.0,102.9157,102.9349,102.4653,102.5324,41931.0
2023-05-30 11:20:00,107.02,107.32,106.92,107.29,49137.0,102.5612,102.8487,102.4653,102.8199,49137.0
2023-05-30 11:30:00,107.31,107.66,107.25,107.47,47119.0,102.8391,103.1745,102.7816,102.9924,47119.0
2023-05-30 11:40:00,107.47,107.7,107.33,107.49,38885.0,102.9924,103.2128,102.8582,103.0116,38885.0
2023-05-30 11:50:00,107.49,107.49,107.22,107.36,53935.0,103.0116,103.0116,102.7528,102.887,53935.0
2023-05-30 12:00:00,107.37,107.5,107.24,107.35,35978.0,102.8966,103.0212,102.772,102.8774,35978.0
2023-05-30 12:10:00,107.38,107.68,107.28,107.5,46037.0,102.9062,103.1937,102.8103,103.0212,46037.0
2023-05-30 12:20:00,107.5,107.56,107.3,107.47,34248.0,103.0212,103.0787,102.8295,102.9924,34248.0
2023-05-30 12:30:00,107.48,107.64,107.36,107.37,38947.0,103.002,103.1553,102.887,102.8966,38947.0
2023-05-30 12:40:00,107.36,107.37,106.91,107.18,34882.0,102.887,102.8966,102.4557,102.7145,34882.0
2023-05-30 12:50:00,107.17,107.23,107.03,107.04,38024.0,102.7049,102.7624,102.5707,102.5803,38024.0
2023-05-30 13:00:00,107.06,107.19,106.82,106.94,47310.0,102.5995,102.7241,102.3695,102.4845,47310.0
2023-05-30 13:10:00,106.95,107.18,106.64,107.09,37189.0,102.4941,102.7145,102.197,102.6282,37189.0
2023-05-30 13:20:00,107.15,107.26,106.69,106.76,54609.0,102.6857,102.7912,102.2449,102.312,54609.0
2023-05-30 13:30:00,106.77,107.04,106.68,106.96,47963.0,102.3216,102.5803,102.2353,102.5037,47963.0
2023-05-30 13:40:00,106.98,107.25,106.94,107.18,54907.0,102.5228,102.7816,102.4845,102.7145,54907.0
2023-05-30 13:50:00,107.17,107.19,106.9,106.9,81466.0,102.7049,102.7241,102.4462,102.4462,81466.0
2023-05-30 14:00:00,106.88,106.94,106.7,106.84,63572.0,102.427,102.4845,102.2545,102.3887,63572.0
2023-05-30 14:10:00,106.84,107.35,106.83,107.13,62373.0,102.3887,102.8774,102.3791,102.6666,62373.0
2023-05-30 14:20:00,107.12,107.48,107.04,107.37,41559.0,102.657,103.002,102.5803,102.8966,41559.0
2023-05-30 14:30:00,107.38,107.65,107.36,107.46,47222.0,102.9062,103.1649,102.887,102.9828,47222.0
2023-05-30 14:40:00,107.45,107.53,107.34,107.36,54947.0,102.9732,103.0499,102.8678,102.887,54947.0
2023-05-30 14:50:00,107.36,107.39,106.96,107.02,68386.0,102.887,102.9157,102.5037,102.5612,68386.0
2023-05-30 15:00:00,107.01,107.2,106.9,107.16,59303.0,102.5516,102.7337,102.4462,102.6953,59303.0
2023-05-30 15:10:00,107.14,107.43,107.13,107.35,53102.0,102.6762,102.9541,102.6666,102.8774,53102.0
2023-05-30 15:20:00,107.35,107.5,107.31,107.38,57464.0,102.8774,103.0212,102.8391,102.9062,57464.0
2023-05-30 15:30:00,107.38,107.73,107.38,107.64,84914.0,102.9062,103.2416,102.9062,103.1553,84914.0
2023-05-30 15:40:00,107.65,107.66,107.46,107.64,121007.0,103.1649,103.1745,102.9828,103.1553,121007.0
2023-05-30 15:50:00,107.6,107.88,107.5,107.77,224260.0,103.117,103.3853,103.0212,103.2799,224260.0
2023-05-31 09:30:00,105.61,106.55,105.41,106.3,132727.0,101.2099,102.1107,101.0182,101.8712,132727.0
2023-05-31 09:40:00,106.32,106.32,104.73,104.79,117673.0,101.8903,101.8903,100.3666,100.4241,117673.0
2023-05-31 09:50:00,104.74,105.34,104.32,105.17,150505.0,100.3762,100.9512,99.9737,100.7882,150505.0
2023-05-31 10:00:00,105.17,105.37,104.81,105.02,120488.0,100.7882,100.9799,100.4432,100.6445,120488.0
2023-05-31 10:10:00,105.02,105.39,104.96,105.29,130060.0,100.6445,100.9991,100.587,100.9032,130060.0
2023-05-31 10:20:00,105.29,105.48,104.94,105.0,64659.0,100.9032,101.0853,100.5678,100.6253,64659.0
2023-05-31 10:30:00,105.04,105.72,104.96,105.72,101780.0,100.6637,101.3153,100.587,101.3153,101780.0
2023-05-31 10:40:00,105.71,105.75,105.2,105.27,75861.0,101.3057,101.3441,100.817,100.8841,75861.0
2023-05-31 10:50:00,105.29,105.38,105.03,105.19,61705.0,100.9032,100.9895,100.6541,100.8074,61705.0
2023-05-31 11:00:00,105.19,105.69,105.17,105.34,59612.0,100.8074,101.2866,100.7882,100.9512,59612.0
2023-05-31 11:10:00,105.33,105.33,104.95,105.07,61930.0,100.9416,100.9416,100.5774,100.6924,61930.0
2023-05-31 11:20:00,105.05,105.33,104.98,105.13,50525.0,100.6732,100.9416,100.6062,100.7499,50525.0
2023-05-31 11:30:00,105.12,105.41,105.09,105.1,54210.0,100.7403,101.0182,100.7116,100.7212,54210.0
2023-05-31 11:40:00,105.09,105.17,104.89,105.08,54750.0,100.7116,100.7882,100.5199,100.702,54750.0
2023-05-31 11:50:00,105.05,105.29,104.87,105.17,35682.0,100.6732,100.9032,100.5007,100.7882,35682.0
2023-05-31 12:00:00,105.18,105.45,105.15,105.44,45989.0,100.7978,101.0566,100.7691,101.047,45989.0
2023-05-31 12:10:00,105.49,105.97,105.47,105.82,47856.0,101.0949,101.5549,101.0757,101.4112,47856.0
2023-05-31 12:20:00,105.84,105.99,105.72,105.97,50862.0,101.4303,101.5741,101.3153,101.5549,50862.0
2023-05-31 12:30:00,105.98,106.0,105.63,105.66,44349.0,101.5645,101.5837,101.2291,101.2578,44349.0
2023-05-31 12:40:00,105.67,105.92,105.6,105.68,60858.0,101.2674,101.507,101.2003,101.277,60858.0
2023-05-31 12:50:00,105.68,105.71,105.32,105.46,39037.0,101.277,101.3057,100.932,101.0662,39037.0
2023-05-31 13:00:00,105.46,105.6,105.35,105.59,35380.0,101.0662,101.2003,100.9607,101.1907,35380.0
2023-05-31 13:10:00,105.61,105.64,105.37,105.39,38766.0,101.2099,101.2387,100.9799,100.9991,38766.0
2023-05-31 13:20:00,105.38,105.59,105.37,105.56,40301.0,100.9895,101.1907,100.9799,101.162,40301.0
2023-05-31 13:30:00,105.56,105.91,105.55,105.91,50536.0,101.162,101.4974,101.1524,101.4974,50536.0
2023-05-31 13:40:00,105.93,106.04,105.63,105.65,49322.0,101.5166,101.622,101.2291,101.2482,49322.0
2023-05-31 13:50:00,105.65,106.11,105.6,105.94,105255.0,101.2482,101.6891,101.2003,101.5262,105255.0
2023-05-31 14:00:00,105.94,106.0,105.63,105.64,52873.0,101.5262,101.5837,101.2291,101.2387,52873.0
2023-05-31 14:10:00,105.64,105.66,105.37,105.4,60430.0,101.2387,101.2578,100.9799,101.0087,60430.0
2023-05-31 14:20:00,105.41,105.56,105.34,105.42,74358.0,101.0182,101.162,100.9512,101.0278,74358.0
2023-05-31 14:30:00,105.42,105.64,105.39,105.6,87450.0,101.0278,101.2387,100.9991,101.2003,87450.0
2023-05-31 14:40:00,105.62,105.71,105.35,105.37,62074.0,101.2195,101.3057,100.9607,100.9799,62074.0
2023-05-31 14:50:00,105.35,105.41,105.0,105.29,53092.0,100.9607,101.0182,100.6253,100.9032,53092.0
2023-05-31 15:00:00,105.3,105.57,105.24,105.4,61426.0,100.9128,101.1716,100.8553,101.0087,61426.0
2023-05-31 15:10:00,105.38,105.47,105.28,105.41,68861.0,100.9895,101.0757,100.8937,101.0182,68861.0
2023-05-31 15:20:00,105.39,105.61,105.36,105.56,82160.0,100.9991,101.2099,100.9703,101.162,82160.0
2023-05-31 15:30:00,105.55,105.59,105.37,105.48,97166.0,101.1524,101.1907,100.9799,101.0853,97166.0
2023-05-31 15:40:00,105.49,105.73,105.33,105.4,175877.0,101.0949,101.3249,100.9416,101.0087,175877.0
2023-05-31 15:50:00,105.38,105.46,104.68,104.93,856113.0,100.9895,101.0662,100.3187,100.5582,856113.0
2023-06-01 09:30:00,105.45,106.58,105.16,106.2,95274.0,101.0566,102.1395,100.7787,101.7753,95274.0
2023-06-01 09:40:00,106.22,106.35,105.32,105.36,84429.0,101.7945,101.9191,100.932,100.9703,84429.0
2023-06-01 09:50:00,105.38,105.55,104.81,105.16,98913.0,100.9895,101.1524,100.4432,100.7787,98913.0
2023-06-01 10:00:00,105.24,106.06,105.23,105.56,76481.0,100.8553,101.6412,100.8457,101.162,76481.0
2023-06-01 10:10:00,105.5,106.19,105.46,105.99,104934.0,101.1045,101.7657,101.0662,101.5741,104934.0
2023-06-01 10:20:00,106.02,106.28,105.65,105.73,79099.0,101.6028,101.852,101.2482,101.3249,79099.0
2023-06-01 10:30:00,105.75,106.29,105.68,106.17,64843.0,101.3441,101.8616,101.277,101.7466,64843.0
2023-06-01 10:40:00,106.18,106.41,106.08,106.18,57515.0,101.7562,101.9766,101.6603,101.7562,57515.0
2023-06-01 10:50:00,106.2,106.94,106.2,106.7,65596.0,101.7753,102.4845,101.7753,102.2545,65596.0
2023-06-01 11:00:00,106.69,106.82,106.41,106.64,84456.0,102.2449,102.3695,101.9766,102.197,84456.0
2023-06-01 11:10:00,106.64,106.91,106.55,106.69,49808.0,102.197,102.4557,102.1107,102.2449,49808.0
2023-06-01 11:20:00,106.71,107.24,106.69,107.15,61877.0,102.2641,102.772,102.2449,102.6857,61877.0
2023-06-01 11:30:00,107.18,107.27,106.64,106.78,46340.0,102.7145,102.8007,102.197,102.3312,46340.0
2023-06-01 11:40:00,106.79,106.98,106.39,106.49,144837.0,102.3407,102.5228,101.9574,102.0532,144837.0
2023-06-01 11:50:00,106.46,106.55,106.3,106.39,60364.0,102.0245,102.1107,101.8712,101.9574,60364.0
2023-06-01 12:00:00,106.38,107.15,106.26,106.8,50029.0,101.9478,102.6857,101.8328,102.3503,50029.0
2023-06-01 12:10:00,106.79,106.97,106.61,106.95,32001.0,102.3407,102.5132,102.1682,102.4941,32001.0
2023-06-01 12:20:00,106.96,107.11,106.84,107.06,31843.0,102.5037,102.6474,102.3887,102.5995,31843.0
2023-06-01 12:30:00,107.09,107.15,106.79,106.87,28758.0,102.6282,102.6857,102.3407,102.4174,28758.0
2023-06-01 12:40:00,106.86,107.08,106.73,107.08,32085.0,102.4078,102.6187,102.2832,102.6187,32085.0
2023-06-01 12:50:00,107.08,107.14,106.82,107.02,33588.0,102.6187,102.6762,102.3695,102.5612,33588.0
2023-06-01 13:00:00,107.01,107.06,106.86,106.9,30662.0,102.5516,102.5995,102.4078,102.4462,30662.0
2023-06-01 13:10:00,106.87,106.96,106.8,106.92,30439.0,102.4174,102.5037,102.3503,102.4653,30439.0
2023-06-01 13:20:00,106.92,106.96,106.73,106.94,36299.0,102.4653,102.5037,102.2832,102.4845,36299.0
2023-06-01 13:30:00,106.93,107.07,106.84,107.05,44746.0,102.4749,102.6091,102.3887,102.5899,44746.0
2023-06-01 13:40:00,107.03,107.22,106.96,107.11,45954.0,102.5707,102.7528,102.5037,102.6474,45954.0
2023-06-01 13:50:00,107.12,107.15,106.82,106.95,32544.0,102.657,102.6857,102.3695,102.4941,32544.0
2023-06-01 14:00:00,106.96,107.27,106.89,107.03,46891.0,102.5037,102.8007,102.4366,102.5707,46891.0
2023-06-01 14:10:00,107.01,107.08,106.89,106.94,43920.0,102.5516,102.6187,102.4366,102.4845,43920.0
2023-06-01 14:20:00,106.95,107.04,106.84,106.9,47971.0,102.4941,102.5803,102.3887,102.4462,47971.0
2023-06-01 14:30:00,106.9,106.9,106.59,106.72,53953.0,102.4462,102.4462,102.1491,102.2737,53953.0
2023-06-01 14:40:00,106.71,106.75,106.42,106.48,63706.0,102.2641,102.3024,101.9862,102.0437,63706.0
2023-06-01 14:50:00,106.47,106.67,106.33,106.59,56383.0,102.0341,102.2257,101.8999,102.1491,56383.0
2023-06-01 15:00:00,106.6,106.72,106.5,106.67,55671.0,102.1587,102.2737,102.0628,102.2257,55671.0
2023-06-01 15:10:00,106.67,106.72,106.16,106.18,60828.0,102.2257,102.2737,101.737,101.7562,60828.0
2023-06-01 15:20:00,106.18,106.41,106.01,106.3,77585.0,101.7562,101.9766,101.5932,101.8712,77585.0
2023-06-01 15:30:00,106.29,106.44,106.18,106.29,92671.0,101.8616,102.0053,101.7562,101.8616,92671.0
2023-06-01 15:40:00,106.26,106.45,106.23,106.3,102046.0,101.8328,102.0149,101.8041,101.8712,102046.0
2023-06-01 15:50:00,106.3,106.3,105.73,105.86,252975.0,101.8712,101.8712,101.3249,101.4495,252975.0
2023-06-02 09:30:00,107.94,108.17,106.84,106.88,103167.0,103.4428,103.6632,102.3887,102.427,103167.0
2023-06-02 09:40:00,106.88,108.18,106.76,107.94,62741.0,102.427,103.6728,102.312,103.4428,62741.0
2023-06-02 09:50:00,108.0,108.19,107.6,107.77,50254.0,103.5003,103.6824,103.117,103.2799,50254.0
2023-06-02 10:00:00,107.82,108.34,107.67,108.3,71051.0,103.3278,103.8262,103.1841,103.7878,71051.0
2023-06-02 10:10:00,108.34,108.63,108.18,108.56,87111.0,103.8262,104.1041,103.6728,104.037,87111.0
2023-06-02 10:20:00,108.6,108.76,108.4,108.47,52286.0,104.0753,104.2287,103.8837,103.9507,52286.0
2023-06-02 10:30:00,108.47,108.57,107.97,108.28,75809.0,103.9507,104.0466,103.4716,103.7687,75809.0
2023-06-02 10:40:00,108.18,108.66,108.13,108.41,39749.0,103.6728,104.1328,103.6249,103.8932,39749.0
2023-06-02 10:50:00,108.4,108.41,108.07,108.17,48844.0,103.8837,103.8932,103.5674,103.6632,48844.0
2023-06-02 11:00:00,108.18,108.43,108.18,108.35,62122.0,103.6728,103.9124,103.6728,103.8357,62122.0
2023-06-02 11:10:00,108.39,108.83,108.31,108.66,52991.0,103.8741,104.2957,103.7974,104.1328,52991.0
2023-06-02 11:20:00,108.65,108.69,108.32,108.54,32094.0,104.1232,104.1616,103.807,104.0178,32094.0
2023-06-02 11:30:00,108.53,108.58,108.01,108.16,24253.0,104.0082,104.0562,103.5099,103.6537,24253.0
2023-06-02 11:40:00,108.14,108.28,108.01,108.21,16413.0,103.6345,103.7687,103.5099,103.7016,16413.0
2023-06-02 11:50:00,108.19,108.67,108.15,108.67,29524.0,103.6824,104.1424,103.6441,104.1424,29524.0
2023-06-02 12:00:00,108.66,108.77,108.56,108.56,44981.0,104.1328,104.2382,104.037,104.037,44981.0
2023-06-02 12:10:00,108.57,108.75,108.49,108.69,38891.0,104.0466,104.2191,103.9699,104.1616,38891.0
2023-06-02 12:20:00,108.68,108.99,108.58,108.97,39339.0,104.152,104.4491,104.0562,104.4299,39339.0
2023-06-02 12:30:00,108.96,109.01,108.63,109.01,52772.0,104.4203,104.4683,104.1041,104.4683,52772.0
2023-06-02 12:40:00,109.01,109.16,108.93,109.1,35754.0,104.4683,104.612,104.3916,104.5545,35754.0
2023-06-02 12:50:00,109.11,109.39,109.06,109.09,37863.0,104.5641,104.8324,104.5162,104.5449,37863.0
2023-06-02 13:00:00,109.08,109.15,108.93,109.11,31363.0,104.5353,104.6024,104.3916,104.5641,31363.0
2023-06-02 13:10:00,109.13,109.34,109.03,109.34,29915.0,104.5833,104.7845,104.4874,104.7845,29915.0
2023-06-02 13:20:00,109.35,109.67,109.35,109.61,43487.0,104.7941,105.1008,104.7941,105.0433,43487.0
2023-06-02 13:30:00,109.61,109.65,109.36,109.5,27463.0,105.0433,105.0816,104.8037,104.9378,27463.0
2023-06-02 13:40:00,109.51,109.65,109.43,109.53,29311.0,104.9474,105.0816,104.8708,104.9666,29311.0
2023-06-02 13:50:00,109.53,109.71,109.48,109.51,31436.0,104.9666,105.1391,104.9187,104.9474,31436.0
2023-06-02 14:00:00,109.52,109.88,109.46,109.79,30910.0,104.957,105.302,104.8995,105.2158,30910.0
2023-06-02 14:10:00,109.77,109.79,109.1,109.11,40210.0,105.1966,105.2158,104.5545,104.5641,40210.0
2023-06-02 14:20:00,109.11,109.31,108.9,109.1,55449.0,104.5641,104.7558,104.3628,104.5545,55449.0
2023-06-02 14:30:00,109.13,109.35,108.97,109.32,29848.0,104.5833,104.7941,104.4299,104.7653,29848.0
2023-06-02 14:40:00,109.34,109.49,109.3,109.36,25796.0,104.7845,104.9283,104.7462,104.8037,25796.0
2023-06-02 14:50:00,109.39,109.44,109.16,109.29,35891.0,104.8324,104.8803,104.612,104.7366,35891.0
2023-06-02 15:00:00,109.35,109.37,109.19,109.23,27247.0,104.7941,104.8133,104.6408,104.6791,27247.0
2023-06-02 15:10:00,109.26,109.31,109.2,109.25,30666.0,104.7078,104.7558,104.6503,104.6983,30666.0
2023-06-02 15:20:00,109.24,109.25,108.96,109.03,38028.0,104.6887,104.6983,104.4203,104.4874,38028.0
2023-06-02 15:30:00,109.01,109.21,109.0,109.12,59928.0,104.4683,104.6599,104.4587,104.5737,59928.0
2023-06-02 15:40:00,109.14,109.19,108.65,108.75,128378.0,104.5928,104.6408,104.1232,104.2191,128378.0
2023-06-02 15:50:00,108.78,109.01,108.71,108.92,178534.0,104.2478,104.4683,104.1807,104.382,178534.0
2023-06-05 09:30:00,109.85,110.53,108.65,108.78,109846.0,105.2733,105.9249,104.1232,104.2478,109846.0
2023-06-05 09:40:00,108.77,108.96,108.36,108.71,58591.0,104.2382,104.4203,103.8453,104.1807,58591.0
2023-06-05 09:50:00,108.78,109.27,108.55,108.69,29593.0,104.2478,104.7174,104.0274,104.1616,29593.0
2023-06-05 10:00:00,108.69,109.14,107.6,107.84,52750.0,104.1616,104.5928,103.117,103.347,52750.0
2023-06-05 10:10:00,107.95,108.26,107.74,107.86,61298.0,103.4524,103.7495,103.2512,103.3662,61298.0
2023-06-05 10:20:00,107.81,108.4,107.81,108.2,53817.0,103.3182,103.8837,103.3182,103.692,53817.0
2023-06-05 10:30:00,108.26,108.69,108.0,108.6,54860.0,103.7495,104.1616,103.5003,104.0753,54860.0
2023-06-05 10:40:00,108.61,108.61,107.77,108.2,56943.0,104.0849,104.0849,103.2799,103.692,56943.0
2023-06-05 10:50:00,108.24,108.5,108.01,108.32,38100.0,103.7303,103.9795,103.5099,103.807,38100.0
2023-06-05 11:00:00,108.33,108.61,108.29,108.52,49846.0,103.8166,104.0849,103.7782,103.9987,49846.0
2023-06-05 11:10:00,108.56,108.58,108.15,108.38,25508.0,104.037,104.0562,103.6441,103.8645,25508.0
2023-06-05 11:20:00,108.38,108.66,108.26,108.66,24654.0,103.8645,104.1328,103.7495,104.1328,24654.0
2023-06-05 11:30:00,108.64,108.69,108.17,108.31,30064.0,104.1137,104.1616,103.6632,103.7974,30064.0
2023-06-05 11:40:00,108.32,108.68,108.32,108.64,23979.0,103.807,104.152,103.807,104.1137,23979.0
2023-06-05 11:50:00,108.68,108.78,108.58,108.74,23633.0,104.152,104.2478,104.0562,104.2095,23633.0
2023-06-05 12:00:00,108.8,108.96,108.65,108.83,27045.0,104.267,104.4203,104.1232,104.2957,27045.0
2023-06-05 12:10:00,108.83,108.97,108.74,108.84,38054.0,104.2957,104.4299,104.2095,104.3053,38054.0
2023-06-05 12:20:00,108.87,109.07,108.77,109.03,18226.0,104.3341,104.5258,104.2382,104.4874,18226.0
2023-06-05 12:30:00,109.06,109.09,108.89,108.99,19788.0,104.5162,104.5449,104.3533,104.4491,19788.0
2023-06-05 12:40:00,108.96,109.18,108.94,109.15,15122.0,104.4203,104.6312,104.4012,104.6024,15122.0
2023-06-05 12:50:00,109.19,109.21,108.88,109.18,21946.0,104.6408,104.6599,104.3437,104.6312,21946.0
2023-06-05 13:00:00,109.2,109.24,109.0,109.24,16521.0,104.6503,104.6887,104.4587,104.6887,16521.0
2023-06-05 13:10:00,109.24,109.38,109.04,109.34,39546.0,104.6887,104.8228,104.497,104.7845,39546.0
2023-06-05 13:20:00,109.37,109.42,108.98,109.07,25683.0,104.8133,104.8612,104.4395,104.5258,25683.0
2023-06-05 13:30:00,109.06,109.11,108.85,109.06,26666.0,104.5162,104.5641,104.3149,104.5162,26666.0
2023-06-05 13:40:00,109.06,109.11,108.88,109.11,24693.0,104.5162,104.5641,104.3437,104.5641,24693.0
2023-06-05 13:50:00,109.11,109.18,108.83,109.08,35529.0,104.5641,104.6312,104.2957,104.5353,35529.0
2023-06-05 14:00:00,109.08,109.08,108.65,108.66,28788.0,104.5353,104.5353,104.1232,104.1328,28788.0
2023-06-05 14:10:00,108.65,108.96,108.65,108.87,34118.0,104.1232,104.4203,104.1232,104.3341,34118.0
2023-06-05 14:20:00,108.83,109.04,108.74,109.03,37996.0,104.2957,104.497,104.2095,104.4874,37996.0
2023-06-05 14:30:00,109.05,109.06,108.71,108.75,41917.0,104.5066,104.5162,104.1807,104.2191,41917.0
2023-06-05 14:40:00,108.73,108.8,108.58,108.65,25681.0,104.1999,104.267,104.0562,104.1232,25681.0
2023-06-05 14:50:00,108.64,108.84,108.51,108.84,27175.0,104.1137,104.3053,103.9891,104.3053,27175.0
2023-06-05 15:00:00,108.84,108.88,108.44,108.51,38491.0,104.3053,104.3437,103.922,103.9891,38491.0
2023-06-05 15:10:00,108.5,108.69,108.5,108.59,28584.0,103.9795,104.1616,103.9795,104.0657,28584.0
2023-06-05 15:20:00,108.59,108.73,108.57,108.65,36216.0,104.0657,104.1999,104.0466,104.1232,36216.0
2023-06-05 15:30:00,108.65,109.01,108.62,108.96,71550.0,104.1232,104.4683,104.0945,104.4203,71550.0
2023-06-05 15:40:00,108.96,109.07,108.84,109.04,89078.0,104.4203,104.5258,104.3053,104.497,89078.0
2023-06-05 15:50:00,109.03,109.03,108.62,108.69,160957.0,104.4874,104.4874,104.0945,104.1616,160957.0
2023-06-06 09:30:00,107.05,108.9,106.95,108.55,71988.0,102.5899,104.3628,102.4941,104.0274,71988.0
2023-06-06 09:40:00,108.52,109.35,108.47,109.2,27244.0,103.9987,104.7941,103.9507,104.6503,27244.0
2023-06-06 09:50:00,109.28,109.41,108.67,108.68,33256.0,104.727,104.8516,104.1424,104.152,33256.0
2023-06-06 10:00:00,108.79,109.36,108.68,109.09,38561.0,104.2574,104.8037,104.152,104.5449,38561.0
2023-06-06 10:10:00,109.06,109.28,108.74,109.21,34118.0,104.5162,104.727,104.2095,104.6599,34118.0
2023-06-06 10:20:00,109.28,109.28,108.95,109.01,41148.0,104.727,104.727,104.4108,104.4683,41148.0
2023-06-06 10:30:00,109.04,109.13,108.85,108.88,32163.0,104.497,104.5833,104.3149,104.3437,32163.0
2023-06-06 10:40:00,108.89,109.18,108.87,109.07,68344.0,104.3533,104.6312,104.3341,104.5258,68344.0
2023-06-06 10:50:00,109.08,109.12,108.87,109.07,43288.0,104.5353,104.5737,104.3341,104.5258,43288.0
2023-06-06 11:00:00,109.1,109.29,108.95,108.98,68342.0,104.5545,104.7366,104.4108,104.4395,68342.0
2023-06-06 11:10:00,108.98,109.07,108.81,109.01,26924.0,104.4395,104.5258,104.2766,104.4683,26924.0
2023-06-06 11:20:00,109.03,109.06,108.6,108.84,48064.0,104.4874,104.5162,104.0753,104.3053,48064.0
2023-06-06 11:30:00,108.85,109.2,108.84,109.09,74705.0,104.3149,104.6503,104.3053,104.5449,74705.0
2023-06-06 11:40:00,109.09,109.14,108.9,109.14,21361.0,104.5449,104.5928,104.3628,104.5928,21361.0
2023-06-06 11:50:00,109.14,109.15,108.72,108.82,18803.0,104.5928,104.6024,104.1903,104.2862,18803.0
2023-06-06 12:00:00,108.85,108.96,108.34,108.45,38633.0,104.3149,104.4203,103.8262,103.9316,38633.0
2023-06-06 12:10:00,108.48,108.58,108.3,108.43,17510.0,103.9603,104.0562,103.7878,103.9124,17510.0
2023-06-06 12:20:00,108.43,108.58,108.33,108.49,20188.0,103.9124,104.0562,103.8166,103.9699,20188.0
2023-06-06 12:30:00,108.49,108.55,108.41,108.45,26350.0,103.9699,104.0274,103.8932,103.9316,26350.0
2023-06-06 12:40:00,108.45,108.64,108.35,108.53,27873.0,103.9316,104.1137,103.8357,104.0082,27873.0
2023-06-06 12:50:00,108.53,108.85,108.53,108.8,64065.0,104.0082,104.3149,104.0082,104.267,64065.0
2023-06-06 13:00:00,108.77,108.77,108.59,108.68,22447.0,104.2382,104.2382,104.0657,104.152,22447.0
2023-06-06 13:10:00,108.67,108.75,108.62,108.66,24889.0,104.1424,104.2191,104.0945,104.1328,24889.0
2023-06-06 13:20:00,108.65,108.74,108.49,108.7,47141.0,104.1232,104.2095,103.9699,104.1712,47141.0
2023-06-06 13:30:00,108.73,108.74,108.51,108.54,31081.0,104.1999,104.2095,103.9891,104.0178,31081.0
2023-06-06 13:40:00,108.54,108.59,108.48,108.55,27422.0,104.0178,104.0657,103.9603,104.0274,27422.0
2023-06-06 13:50:00,108.55,108.79,108.55,108.77,34091.0,104.0274,104.2574,104.0274,104.2382,34091.0
2023-06-06 14:00:00,108.76,108.76,108.52,108.58,28390.0,104.2287,104.2287,103.9987,104.0562,28390.0
2023-06-06 14:10:00,108.57,108.74,108.54,108.57,22427.0,104.0466,104.2095,104.0178,104.0466,22427.0
2023-06-06 14:20:00,108.55,108.83,108.49,108.83,40791.0,104.0274,104.2957,103.9699,104.2957,40791.0
2023-06-06 14:30:00,108.85,109.07,108.81,109.04,43583.0,104.3149,104.5258,104.2766,104.497,43583.0
2023-06-06 14:40:00,109.05,109.05,108.74,108.78,34468.0,104.5066,104.5066,104.2095,104.2478,34468.0
2023-06-06 14:50:00,108.78,108.83,108.65,108.71,28526.0,104.2478,104.2957,104.1232,104.1807,28526.0
2023-06-06 15:00:00,108.71,109.03,108.69,108.98,56270.0,104.1807,104.4874,104.1616,104.4395,56270.0
2023-06-06 15:10:00,108.98,109.09,108.95,109.02,49743.0,104.4395,104.5449,104.4108,104.4778,49743.0
2023-06-06 15:20:00,109.04,109.11,108.99,109.1,35049.0,104.497,104.5641,104.4491,104.5545,35049.0
2023-06-06 15:30:00,109.11,109.18,108.93,108.99,62767.0,104.5641,104.6312,104.3916,104.4491,62767.0
2023-06-06 15:40:00,109.0,109.16,108.98,109.04,94506.0,104.4587,104.612,104.4395,104.497,94506.0
2023-06-06 15:50:00,109.05,109.17,108.91,109.03,199777.0,104.5066,104.6216,104.3724,104.4874,199777.0
2023-06-07 09:30:00,109.13,109.7,108.94,109.7,63657.0,104.5833,105.1295,104.4012,105.1295,63657.0
2023-06-07 09:40:00,109.7,110.21,109.29,110.14,32387.0,105.1295,105.6183,104.7366,105.5512,32387.0
2023-06-07 09:50:00,110.14,110.43,109.79,110.41,50348.0,105.5512,105.8291,105.2158,105.8099,50348.0
2023-06-07 10:00:00,110.21,110.78,110.16,110.68,46186.0,105.6183,106.1645,105.5703,106.0687,46186.0
2023-06-07 10:10:00,110.69,111.07,110.57,110.95,88919.0,106.0783,106.4424,105.9633,106.3274,88919.0
2023-06-07 10:20:00,110.88,111.05,110.73,110.88,57401.0,106.2603,106.4233,106.1166,106.2603,57401.0
2023-06-07 10:30:00,110.82,111.0,110.6,110.77,38821.0,106.2028,106.3753,105.992,106.1549,38821.0
2023-06-07 10:40:00,110.84,111.51,110.81,111.47,62008.0,106.222,106.8641,106.1933,106.8258,62008.0
2023-06-07 10:50:00,111.47,111.78,111.27,111.78,56635.0,106.8258,107.1228,106.6341,107.1228,56635.0
2023-06-07 11:00:00,111.78,111.83,111.35,111.35,50317.0,107.1228,107.1708,106.7108,106.7108,50317.0
2023-06-07 11:10:00,111.33,111.47,111.11,111.28,30803.0,106.6916,106.8258,106.4808,106.6437,30803.0
2023-06-07 11:20:00,111.25,111.66,111.24,111.48,44756.0,106.6149,107.0078,106.6053,106.8353,44756.0
2023-06-07 11:30:00,111.48,111.69,111.38,111.57,27426.0,106.8353,107.0366,106.7395,106.9216,27426.0
2023-06-07 11:40:00,111.56,111.79,111.5,111.67,123273.0,106.912,107.1324,106.8545,107.0174,123273.0
2023-06-07 11:50:00,111.67,111.85,111.55,111.83,32509.0,107.0174,107.1899,106.9024,107.1708,32509.0
2023-06-07 12:00:00,111.77,112.03,111.67,111.79,45138.0,107.1133,107.3624,107.0174,107.1324,45138.0
2023-06-07 12:10:00,111.78,112.16,111.75,112.08,38827.0,107.1228,107.487,107.0941,107.4103,38827.0
2023-06-07 12:20:00,112.05,112.45,112.04,112.4,35612.0,107.3816,107.7649,107.372,107.717,35612.0
2023-06-07 12:30:00,112.4,112.4,112.16,112.36,33139.0,107.717,107.717,107.487,107.6787,33139.0
2023-06-07 12:40:00,112.37,112.79,112.32,112.46,68362.0,107.6883,108.0908,107.6403,107.7745,68362.0
2023-06-07 12:50:00,112.43,112.64,112.4,112.64,33731.0,107.7458,107.947,107.717,107.947,33731.0
2023-06-07 13:00:00,112.62,112.71,112.39,112.63,39032.0,107.9278,108.0141,107.7074,107.9374,39032.0
2023-06-07 13:10:00,112.62,112.74,112.41,112.47,37299.0,107.9278,108.0428,107.7266,107.7841,37299.0
2023-06-07 13:20:00,112.46,112.65,112.35,112.46,40595.0,107.7745,107.9566,107.6691,107.7745,40595.0
2023-06-07 13:30:00,112.44,112.51,112.24,112.45,29862.0,107.7553,107.8224,107.5637,107.7649,29862.0
2023-06-07 13:40:00,112.46,112.69,112.46,112.63,34340.0,107.7745,107.9949,107.7745,107.9374,34340.0
2023-06-07 13:50:00,112.61,113.13,112.59,113.13,48306.0,107.9183,108.4166,107.8991,108.4166,48306.0
2023-06-07 14:00:00,113.11,113.26,113.05,113.26,39528.0,108.3974,108.5412,108.3399,108.5412,39528.0
2023-06-07 14:10:00,113.26,113.41,113.11,113.39,70722.0,108.5412,108.6849,108.3974,108.6658,70722.0
2023-06-07 14:20:00,113.38,113.53,113.27,113.44,75980.0,108.6562,108.7999,108.5508,108.7137,75980.0
2023-06-07 14:30:00,113.44,113.74,113.36,113.62,47504.0,108.7137,109.0012,108.637,108.8862,47504.0
2023-06-07 14:40:00,113.6,113.9,113.56,113.75,90620.0,108.867,109.1545,108.8287,109.0108,90620.0
2023-06-07 14:50:00,113.73,114.03,113.6,113.65,97839.0,108.9916,109.2791,108.867,108.9149,97839.0
2023-06-07 15:00:00,113.67,113.76,113.42,113.58,62503.0,108.9341,109.0203,108.6945,108.8478,62503.0
2023-06-07 15:10:00,113.55,113.7,113.44,113.7,53999.0,108.8191,108.9628,108.7137,108.9628,53999.0
2023-06-07 15:20:00,113.71,113.83,113.62,113.82,71902.0,108.9724,109.0874,108.8862,109.0778,71902.0
2023-06-07 15:30:00,113.81,113.96,113.71,113.88,80917.0,109.0683,109.212,108.9724,109.1353,80917.0
2023-06-07 15:40:00,113.88,114.07,113.82,113.9,93759.0,109.1353,109.3174,109.0778,109.1545,93759.0
2023-06-07 15:50:00,113.92,114.16,113.92,114.15,260559.0,109.1737,109.4037,109.1737,109.3941,260559.0
2023-06-08 09:30:00,114.0,114.59,113.48,113.48,89309.0,109.2503,109.8158,108.752,108.752,89309.0
2023-06-08 09:40:00,113.5,113.83,113.21,113.73,61116.0,108.7712,109.0874,108.4933,108.9916,61116.0
2023-06-08 09:50:00,113.73,113.84,112.81,112.87,89903.0,108.9916,109.097,108.1099,108.1674,89903.0
2023-06-08 10:00:00,112.77,112.99,112.59,112.82,54160.0,108.0716,108.2824,107.8991,108.1195,54160.0
2023-06-08 10:10:00,112.82,113.07,112.53,112.94,45522.0,108.1195,108.3591,107.8416,108.2345,45522.0
2023-06-08 10:20:00,112.93,113.07,112.8,112.85,28760.0,108.2249,108.3591,108.1003,108.1483,28760.0
2023-06-08 10:30:00,112.85,113.0,112.36,112.42,41163.0,108.1483,108.292,107.6787,107.7362,41163.0
2023-06-08 10:40:00,112.4,112.73,112.37,112.72,22615.0,107.717,108.0333,107.6883,108.0237,22615.0
2023-06-08 10:50:00,112.72,112.76,112.11,112.23,40441.0,108.0237,108.062,107.4391,107.5541,40441.0
2023-06-08 11:00:00,112.27,112.35,111.75,111.79,42783.0,107.5924,107.6691,107.0941,107.1324,42783.0
2023-06-08 11:10:00,111.82,112.02,111.79,112.01,22803.0,107.1612,107.3528,107.1324,107.3433,22803.0
2023-06-08 11:20:00,112.02,112.17,111.81,111.95,85669.0,107.3528,107.4966,107.1516,107.2858,85669.0
2023-06-08 11:30:00,111.98,111.98,111.45,111.52,23985.0,107.3145,107.3145,106.8066,106.8737,23985.0
2023-06-08 11:40:00,111.5,111.52,110.49,110.95,61770.0,106.8545,106.8737,105.8866,106.3274,61770.0
2023-06-08 11:50:00,110.92,111.49,110.92,111.43,105718.0,106.2987,106.8449,106.2987,106.7874,105718.0
2023-06-08 12:00:00,111.4,112.38,111.32,111.77,172822.0,106.7587,107.6978,106.682,107.1133,172822.0
2023-06-08 12:10:00,111.82,112.65,111.74,112.61,61469.0,107.1612,107.9566,107.0845,107.9183,61469.0
2023-06-08 12:20:00,112.61,113.31,112.54,113.16,58534.0,107.9183,108.5891,107.8512,108.4453,58534.0
2023-06-08 12:30:00,113.07,113.3,112.97,113.11,18652.0,108.3591,108.5795,108.2633,108.3974,18652.0
2023-06-08 12:40:00,113.13,113.42,113.01,113.32,32932.0,108.4166,108.6945,108.3016,108.5987,32932.0
2023-06-08 12:50:00,113.32,113.64,113.27,113.39,22032.0,108.5987,108.9053,108.5508,108.6658,22032.0
2023-06-08 13:00:00,113.36,113.49,113.12,113.44,21049.0,108.637,108.7616,108.407,108.7137,21049.0
2023-06-08 13:10:00,113.43,113.93,113.36,113.93,51775.0,108.7041,109.1833,108.637,109.1833,51775.0
2023-06-08 13:20:00,113.93,113.94,113.65,113.81,74174.0,109.1833,109.1928,108.9149,109.0683,74174.0
2023-06-08 13:30:00,113.79,113.81,113.3,113.4,58695.0,109.0491,109.0683,108.5795,108.6753,58695.0
2023-06-08 13:40:00,113.42,113.47,113.15,113.29,60729.0,108.6945,108.7424,108.4358,108.5699,60729.0
2023-06-08 13:50:00,113.25,113.61,113.23,113.6,49955.0,108.5316,108.8766,108.5124,108.867,49955.0
2023-06-08 14:00:00,113.65,113.65,113.06,113.13,24887.0,108.9149,108.9149,108.3495,108.4166,24887.0
2023-06-08 14:10:00,113.12,113.18,112.87,112.87,27859.0,108.407,108.4645,108.1674,108.1674,27859.0
2023-06-08 14:20:00,112.83,113.1,112.71,113.07,25328.0,108.1291,108.3878,108.0141,108.3591,25328.0
2023-06-08 14:30:00,113.06,113.63,113.06,113.53,71459.0,108.3495,108.8958,108.3495,108.7999,71459.0
2023-06-08 14:40:00,113.52,113.55,113.24,113.43,50771.0,108.7903,108.8191,108.522,108.7041,50771.0
2023-06-08 14:50:00,113.43,113.55,113.14,113.25,33767.0,108.7041,108.8191,108.4262,108.5316,33767.0
2023-06-08 15:00:00,113.23,113.23,112.72,112.73,31880.0,108.5124,108.5124,108.0237,108.0333,31880.0
2023-06-08 15:10:00,112.73,112.77,112.48,112.64,54054.0,108.0333,108.0716,107.7937,107.947,54054.0
2023-06-08 15:20:00,112.62,113.08,112.61,113.05,50094.0,107.9278,108.3687,107.9183,108.3399,50094.0
2023-06-08 15:30:00,113.05,113.07,112.68,112.68,148071.0,108.3399,108.3591,107.9853,107.9853,148071.0
2023-06-08 15:40:00,112.69,112.83,112.6,112.63,98655.0,107.9949,108.1291,107.9087,107.9374,98655.0
2023-06-08 15:50:00,112.61,112.67,112.29,112.44,255963.0,107.9183,107.9758,107.6116,107.7553,255963.0
2023-06-09 09:30:00,112.74,112.99,111.46,112.03,52851.0,108.0428,108.2824,106.8162,107.3624,52851.0
2023-06-09 09:40:00,112.09,112.69,111.69,111.81,38640.0,107.4199,107.9949,107.0366,107.1516,38640.0
2023-06-09 09:50:00,111.89,111.98,111.22,111.35,26528.0,107.2283,107.3145,106.5862,106.7108,26528.0
2023-06-09 10:00:00,111.41,112.16,111.41,112.15,27836.0,106.7683,107.487,106.7683,107.4774,27836.0
2023-06-09 10:10:00,112.09,112.46,111.95,112.44,28456.0,107.4199,107.7745,107.2858,107.7553,28456.0
2023-06-09 10:20:00,112.39,112.88,112.35,112.88,38563.0,107.7074,108.177,107.6691,108.177,38563.0
2023-06-09 10:30:00,112.92,113.08,112.5,112.94,52782.0,108.2153,108.3687,107.8128,108.2345,52782.0
2023-06-09 10:40:00,112.95,113.54,112.82,113.38,40488.0,108.2441,108.8095,108.1195,108.6562,40488.0
2023-06-09 10:50:00,113.32,113.32,112.9,113.09,21252.0,108.5987,108.5987,108.1962,108.3783,21252.0
2023-06-09 11:00:00,113.12,113.12,112.66,112.66,19420.0,108.407,108.407,107.9662,107.9662,19420.0
2023-06-09 11:10:00,112.68,112.76,112.54,112.64,15072.0,107.9853,108.062,107.8512,107.947,15072.0
2023-06-09 11:20:00,112.62,112.62,112.34,112.53,23474.0,107.9278,107.9278,107.6595,107.8416,23474.0
2023-06-09 11:30:00,112.51,112.51,112.15,112.22,20458.0,107.8224,107.8224,107.4774,107.5445,20458.0
2023-06-09 11:40:00,112.28,112.59,112.28,112.4,22174.0,107.602,107.8991,107.602,107.717,22174.0
2023-06-09 11:50:00,112.45,112.45,112.29,112.33,14674.0,107.7649,107.7649,107.6116,107.6499,14674.0
2023-06-09 12:00:00,112.39,112.62,112.38,112.62,18308.0,107.7074,107.9278,107.6978,107.9278,18308.0
2023-06-09 12:10:00,112.61,112.92,112.61,112.9,20551.0,107.9183,108.2153,107.9183,108.1962,20551.0
2023-06-09 12:20:00,112.93,113.01,112.83,112.97,33408.0,108.2249,108.3016,108.1291,108.2633,33408.0
2023-06-09 12:30:00,112.97,113.24,112.83,113.24,44817.0,108.2633,108.522,108.1291,108.522,44817.0
2023-06-09 12:40:00,113.24,113.24,112.93,113.15,35046.0,108.522,108.522,108.2249,108.4358,35046.0
2023-06-09 12:50:00,113.19,113.44,113.1,113.41,32677.0,108.4741,108.7137,108.3878,108.6849,32677.0
2023-06-09 13:00:00,113.42,113.42,113.14,113.22,42727.0,108.6945,108.6945,108.4262,108.5028,42727.0
2023-06-09 13:10:00,113.19,113.37,113.15,113.23,30344.0,108.4741,108.6466,108.4358,108.5124,30344.0
2023-06-09 13:20:00,113.23,113.24,112.95,112.99,26619.0,108.5124,108.522,108.2441,108.2824,26619.0
2023-06-09 13:30:00,113.01,113.06,112.85,112.89,25833.0,108.3016,108.3495,108.1483,108.1866,25833.0
2023-06-09 13:40:00,112.9,113.07,112.86,112.91,20336.0,108.1962,108.3591,108.1578,108.2058,20336.0
2023-06-09 13:50:00,112.88,112.88,112.62,112.8,28478.0,108.177,108.177,107.9278,108.1003,28478.0
2023-06-09 14:00:00,112.81,112.81,112.65,112.69,35617.0,108.1099,108.1099,107.9566,107.9949,35617.0
2023-06-09 14:10:00,112.67,112.94,112.64,112.86,28412.0,107.9758,108.2345,107.947,108.1578,28412.0
2023-06-09 14:20:00,112.87,113.01,112.75,112.75,22091.0,108.1674,108.3016,108.0524,108.0524,22091.0
2023-06-09 14:30:00,112.77,112.95,112.72,112.78,21793.0,108.0716,108.2441,108.0237,108.0812,21793.0
2023-06-09 14:40:00,112.78,113.02,112.78,112.97,26303.0,108.0812,108.3112,108.0812,108.2633,26303.0
2023-06-09 14:50:00,112.98,113.1,112.95,113.03,27872.0,108.2728,108.3878,108.2441,108.3208,27872.0
2023-06-09 15:00:00,113.03,113.19,112.87,112.87,46545.0,108.3208,108.4741,108.1674,108.1674,46545.0
2023-06-09 15:10:00,112.85,112.96,112.76,112.89,36529.0,108.1483,108.2537,108.062,108.1866,36529.0
2023-06-09 15:20:00,112.9,112.97,112.78,112.9,32454.0,108.1962,108.2633,108.0812,108.1962,32454.0
2023-06-09 15:30:00,112.88,113.09,112.88,113.05,56872.0,108.177,108.3783,108.177,108.3399,56872.0
2023-06-09 15:40:00,113.05,113.14,112.97,113.02,64972.0,108.3399,108.4262,108.2633,108.3112,64972.0
2023-06-09 15:50:00,112.99,113.1,112.93,113.04,178257.0,108.2824,108.3878,108.2249,108.3303,178257.0
2023-06-12 09:30:00,111.09,112.88,111.04,112.6,119833.0,106.4616,108.177,106.4137,107.9087,119833.0
2023-06-12 09:40:00,112.62,113.65,112.62,113.42,54929.0,107.9278,108.9149,107.9278,108.6945,54929.0
2023-06-12 09:50:00,113.44,113.75,113.2,113.36,44709.0,108.7137,109.0108,108.4837,108.637,44709.0
2023-06-12 10:00:00,113.32,113.42,112.69,112.96,43432.0,108.5987,108.6945,107.9949,108.2537,43432.0
2023-06-12 10:10:00,112.96,113.83,112.95,113.78,55952.0,108.2537,109.0874,108.2441,109.0395,55952.0
2023-06-12 10:20:00,113.79,113.79,112.68,112.74,55834.0,109.0491,109.0491,107.9853,108.0428,55834.0
2023-06-12 10:30:00,112.72,112.74,112.09,112.4,41999.0,108.0237,108.0428,107.4199,107.717,41999.0
2023-06-12 10:40:00,112.41,112.78,112.32,112.44,34331.0,107.7266,108.0812,107.6403,107.7553,34331.0
2023-06-12 10:50:00,112.46,112.6,112.15,112.43,40695.0,107.7745,107.9087,107.4774,107.7458,40695.0
2023-06-12 11:00:00,112.44,112.72,112.37,112.68,38731.0,107.7553,108.0237,107.6883,107.9853,38731.0
2023-06-12 11:10:00,112.68,113.04,112.58,112.88,39459.0,107.9853,108.3303,107.8895,108.177,39459.0
2023-06-12 11:20:00,112.86,113.27,112.78,113.16,87952.0,108.1578,108.5508,108.0812,108.4453,87952.0
2023-06-12 11:30:00,113.18,113.34,112.68,112.81,84855.0,108.4645,108.6178,107.9853,108.1099,84855.0
2023-06-12 11:40:00,112.81,112.95,112.73,112.91,47513.0,108.1099,108.2441,108.0333,108.2058,47513.0
2023-06-12 11:50:00,112.93,113.01,112.63,112.9,58678.0,108.2249,108.3016,107.9374,108.1962,58678.0
2023-06-12 12:00:00,112.88,113.1,112.65,112.72,27182.0,108.177,108.3878,107.9566,108.0237,27182.0
2023-06-12 12:10:00,112.72,112.83,112.46,112.52,33473.0,108.0237,108.1291,107.7745,107.832,33473.0
2023-06-12 12:20:00,112.53,112.55,112.33,112.49,39325.0,107.8416,107.8608,107.6499,107.8033,39325.0
2023-06-12 12:30:00,112.49,112.66,112.49,112.59,20600.0,107.8033,107.9662,107.8033,107.8991,20600.0
2023-06-12 12:40:00,112.59,112.63,112.34,112.45,25027.0,107.8991,107.9374,107.6595,107.7649,25027.0
2023-06-12 12:50:00,112.5,112.67,112.37,112.62,20953.0,107.8128,107.9758,107.6883,107.9278,20953.0
2023-06-12 13:00:00,112.63,112.71,112.59,112.66,17400.0,107.9374,108.0141,107.8991,107.9662,17400.0
2023-06-12 13:10:00,112.67,112.83,112.57,112.83,18953.0,107.9758,108.1291,107.8799,108.1291,18953.0
2023-06-12 13:20:00,112.82,112.9,112.61,112.88,26743.0,108.1195,108.1962,107.9183,108.177,26743.0
2023-06-12 13:30:00,112.89,112.89,112.67,112.72,24717.0,108.1866,108.1866,107.9758,108.0237,24717.0
2023-06-12 13:40:00,112.74,112.98,112.74,112.79,25623.0,108.0428,108.2728,108.0428,108.0908,25623.0
2023-06-12 13:50:00,112.81,112.87,112.72,112.77,40396.0,108.1099,108.1674,108.0237,108.0716,40396.0
2023-06-12 14:00:00,112.75,112.87,112.39,112.53,31429.0,108.0524,108.1674,107.7074,107.8416,31429.0
2023-06-12 14:10:00,112.55,112.62,112.44,112.59,38149.0,107.8608,107.9278,107.7553,107.8991,38149.0
2023-06-12 14:20:00,112.59,112.7,112.48,112.5,34570.0,107.8991,108.0045,107.7937,107.8128,34570.0
2023-06-12 14:30:00,112.5,112.65,112.47,112.53,25200.0,107.8128,107.9566,107.7841,107.8416,25200.0
2023-06-12 14:40:00,112.54,112.59,112.42,112.48,22394.0,107.8512,107.8991,107.7362,107.7937,22394.0
2023-06-12 14:50:00,112.49,112.59,112.44,112.56,27865.0,107.8033,107.8991,107.7553,107.8703,27865.0
2023-06-12 15:00:00,112.55,112.64,112.37,112.53,32404.0,107.8608,107.947,107.6883,107.8416,32404.0
2023-06-12 15:10:00,112.54,112.76,112.52,112.72,50948.0,107.8512,108.062,107.832,108.0237,50948.0
2023-06-12 15:20:00,112.72,112.74,112.44,112.48,58545.0,108.0237,108.0428,107.7553,107.7937,58545.0
2023-06-12 15:30:00,112.47,112.61,112.4,112.56,53248.0,107.7841,107.9183,107.717,107.8703,53248.0
2023-06-12 15:40:00,112.57,112.66,112.35,112.4,104513.0,107.8799,107.9662,107.6691,107.717,104513.0
2023-06-12 15:50:00,112.41,112.48,112.23,112.38,197796.0,107.7266,107.7937,107.5541,107.6978,197796.0
2023-06-13 09:30:00,113.75,114.82,113.27,114.72,116404.0,109.0108,110.0362,108.5508,109.9404,116404.0
2023-06-13 09:40:00,114.81,115.39,114.66,115.0,60001.0,110.0266,110.5824,109.8829,110.2087,60001.0
2023-06-13 09:50:00,114.98,115.45,114.78,115.41,36789.0,110.1895,110.6399,109.9979,110.6016,36789.0
2023-06-13 10:00:00,115.4,115.6,115.04,115.34,50965.0,110.592,110.7837,110.247,110.5345,50965.0
2023-06-13 10:10:00,115.34,115.49,114.92,114.93,50075.0,110.5345,110.6783,110.132,110.1416,50075.0
2023-06-13 10:20:00,114.86,115.02,114.5,115.02,53333.0,110.0745,110.2279,109.7295,110.2279,53333.0
2023-06-13 10:30:00,115.05,115.29,114.82,115.07,51725.0,110.2566,110.4866,110.0362,110.2758,51725.0
2023-06-13 10:40:00,115.1,115.1,114.7,114.77,29290.0,110.3045,110.3045,109.9212,109.9883,29290.0
2023-06-13 10:50:00,114.78,114.8,114.4,114.54,33637.0,109.9979,110.017,109.6337,109.7679,33637.0
2023-06-13 11:00:00,114.58,114.85,114.21,114.25,24219.0,109.8062,110.0649,109.4516,109.4899,24219.0
2023-06-13 11:10:00,114.29,114.42,114.14,114.42,34648.0,109.5283,109.6529,109.3845,109.6529,34648.0
2023-06-13 11:20:00,114.44,114.65,114.35,114.45,32217.0,109.672,109.8733,109.5858,109.6816,32217.0
2023-06-13 11:30:00,114.47,114.58,114.37,114.57,27503.0,109.7008,109.8062,109.6049,109.7966,27503.0
2023-06-13 11:40:00,114.6,114.74,114.38,114.5,26397.0,109.8254,109.9595,109.6145,109.7295,26397.0
2023-06-13 11:50:00,114.51,114.84,114.51,114.59,25469.0,109.7391,110.0554,109.7391,109.8158,25469.0
2023-06-13 12:00:00,114.56,114.66,114.39,114.4,50652.0,109.787,109.8829,109.6241,109.6337,50652.0
2023-06-13 12:10:00,114.37,114.83,114.35,114.72,56875.0,109.6049,110.0458,109.5858,109.9404,56875.0
2023-06-13 12:20:00,114.72,114.82,114.45,114.5,75271.0,109.9404,110.0362,109.6816,109.7295,75271.0
2023-06-13 12:30:00,114.5,114.69,114.33,114.34,39747.0,109.7295,109.9116,109.5666,109.5762,39747.0
2023-06-13 12:40:00,114.37,114.63,114.26,114.57,39801.0,109.6049,109.8541,109.4995,109.7966,39801.0
2023-06-13 12:50:00,114.56,114.71,114.56,114.71,32037.0,109.787,109.9308,109.787,109.9308,32037.0
2023-06-13 13:00:00,114.71,114.72,114.37,114.4,29381.0,109.9308,109.9404,109.6049,109.6337,29381.0
2023-06-13 13:10:00,114.37,114.41,114.04,114.09,26516.0,109.6049,109.6433,109.2887,109.3366,26516.0
2023-06-13 13:20:00,114.09,114.19,114.05,114.11,35846.0,109.3366,109.4324,109.2983,109.3558,35846.0
2023-06-13 13:30:00,114.11,114.11,113.63,113.69,45872.0,109.3558,109.3558,108.8958,108.9533,45872.0
2023-06-13 13:40:00,113.69,113.99,113.68,113.96,30714.0,108.9533,109.2408,108.9437,109.212,30714.0
2023-06-13 13:50:00,113.95,114.0,113.81,113.92,30657.0,109.2024,109.2503,109.0683,109.1737,30657.0
2023-06-13 14:00:00,113.92,114.08,113.84,114.0,28921.0,109.1737,109.327,109.097,109.2503,28921.0
2023-06-13 14:10:00,113.99,114.07,113.64,113.64,26916.0,109.2408,109.3174,108.9053,108.9053,26916.0
2023-06-13 14:20:00,113.66,113.73,113.22,113.23,56862.0,108.9245,108.9916,108.5028,108.5124,56862.0
2023-06-13 14:30:00,113.24,113.4,113.04,113.39,22356.0,108.522,108.6753,108.3303,108.6658,22356.0
2023-06-13 14:40:00,113.4,113.4,113.18,113.21,20054.0,108.6753,108.6753,108.4645,108.4933,20054.0
2023-06-13 14:50:00,113.21,113.28,113.01,113.25,24461.0,108.4933,108.5603,108.3016,108.5316,24461.0
2023-06-13 15:00:00,113.26,113.56,113.23,113.25,34217.0,108.5412,108.8287,108.5124,108.5316,34217.0
2023-06-13 15:10:00,113.25,113.51,113.25,113.4,29788.0,108.5316,108.7808,108.5316,108.6753,29788.0
2023-06-13 15:20:00,113.41,113.48,113.17,113.27,32333.0,108.6849,108.752,108.4549,108.5508,32333.0
2023-06-13 15:30:00,113.28,113.31,112.86,112.94,60929.0,108.5603,108.5891,108.1578,108.2345,60929.0
2023-06-13 15:40:00,112.93,113.05,112.58,112.58,66163.0,108.2249,108.3399,107.8895,107.8895,66163.0
2023-06-13 15:50:00,112.59,112.63,112.32,112.51,184511.0,107.8991,107.9374,107.6403,107.8224,184511.0
2023-06-14 09:30:00,113.46,114.1,113.36,113.78,69417.0,108.7328,109.3462,108.637,109.0395,69417.0
2023-06-14 09:40:00,113.64,113.83,113.01,113.5,48910.0,108.9053,109.0874,108.3016,108.7712,48910.0
2023-06-14 09:50:00,113.54,113.98,113.23,113.24,30264.0,108.8095,109.2312,108.5124,108.522,30264.0
2023-06-14 10:00:00,113.27,113.44,112.8,113.12,25761.0,108.5508,108.7137,108.1003,108.407,25761.0
2023-06-14 10:10:00,113.17,113.3,112.95,113.18,29230.0,108.4549,108.5795,108.2441,108.4645,29230.0
2023-06-14 10:20:00,113.18,113.18,112.48,112.53,33828.0,108.4645,108.4645,107.7937,107.8416,33828.0
2023-06-14 10:30:00,112.51,112.55,112.17,112.43,32409.0,107.8224,107.8608,107.4966,107.7458,32409.0
2023-06-14 10:40:00,112.4,112.52,111.85,111.94,41722.0,107.717,107.832,107.1899,107.2762,41722.0
2023-06-14 10:50:00,111.91,112.08,111.71,112.08,34201.0,107.2474,107.4103,107.0558,107.4103,34201.0
2023-06-14 11:00:00,112.08,112.34,112.03,112.09,30387.0,107.4103,107.6595,107.3624,107.4199,30387.0
2023-06-14 11:10:00,112.13,112.35,112.07,112.12,33629.0,107.4583,107.6691,107.4008,107.4487,33629.0
2023-06-14 11:20:00,112.12,112.28,112.0,112.05,33485.0,107.4487,107.602,107.3337,107.3816,33485.0
2023-06-14 11:30:00,112.04,112.31,111.96,112.06,30106.0,107.372,107.6308,107.2953,107.3912,30106.0
2023-06-14 11:40:00,112.05,112.33,111.86,112.24,26220.0,107.3816,107.6499,107.1995,107.5637,26220.0
2023-06-14 11:50:00,112.24,112.25,111.71,111.74,19643.0,107.5637,107.5733,107.0558,107.0845,19643.0
2023-06-14 12:00:00,111.72,111.79,111.36,111.53,19934.0,107.0653,107.1324,106.7203,106.8833,19934.0
2023-06-14 12:10:00,111.5,111.61,111.42,111.5,23146.0,106.8545,106.9599,106.7778,106.8545,23146.0
2023-06-14 12:20:00,111.48,111.5,111.09,111.09,27189.0,106.8353,106.8545,106.4616,106.4616,27189.0
2023-06-14 12:30:00,111.11,111.27,110.96,111.26,22659.0,106.4808,106.6341,106.337,106.6245,22659.0
2023-06-14 12:40:00,111.29,111.4,111.17,111.31,21724.0,106.6533,106.7587,106.5383,106.6724,21724.0
2023-06-14 12:50:00,111.32,111.44,111.28,111.35,22600.0,106.682,106.797,106.6437,106.7108,22600.0
2023-06-14 13:00:00,111.33,111.42,111.18,111.27,18618.0,106.6916,106.7778,106.5478,106.6341,18618.0
2023-06-14 13:10:00,111.29,111.29,111.07,111.14,18213.0,106.6533,106.6533,106.4424,106.5095,18213.0
2023-06-14 13:20:00,111.12,111.28,111.09,111.15,24072.0,106.4903,106.6437,106.4616,106.5191,24072.0
2023-06-14 13:30:00,111.15,111.23,110.98,111.22,27395.0,106.5191,106.5958,106.3562,106.5862,27395.0
2023-06-14 13:40:00,111.21,111.35,111.14,111.27,27805.0,106.5766,106.7108,106.5095,106.6341,27805.0
2023-06-14 13:50:00,111.25,111.33,111.15,111.17,18630.0,106.6149,106.6916,106.5191,106.5383,18630.0
2023-06-14 14:00:00,111.09,111.21,110.68,110.94,62071.0,106.4616,106.5766,106.0687,106.3178,62071.0
2023-06-14 14:10:00,110.9,111.04,110.76,110.87,32699.0,106.2795,106.4137,106.1453,106.2508,32699.0
2023-06-14 14:20:00,110.87,111.02,110.68,110.74,29766.0,106.2508,106.3945,106.0687,106.1262,29766.0
2023-06-14 14:30:00,110.73,110.96,110.64,110.81,52470.0,106.1166,106.337,106.0303,106.1933,52470.0
2023-06-14 14:40:00,110.82,111.32,110.78,111.24,54018.0,106.2028,106.682,106.1645,106.6053,54018.0
2023-06-14 14:50:00,111.26,111.34,110.98,111.12,44089.0,106.6245,106.7012,106.3562,106.4903,44089.0
2023-06-14 15:00:00,111.12,111.65,111.1,111.5,43572.0,106.4903,106.9983,106.4712,106.8545,43572.0
2023-06-14 15:10:00,111.55,111.55,111.19,111.43,54756.0,106.9024,106.9024,106.5574,106.7874,54756.0
2023-06-14 15:20:00,111.39,111.74,111.33,111.39,52142.0,106.7491,107.0845,106.6916,106.7491,52142.0
2023-06-14 15:30:00,111.36,111.55,111.17,111.5,80524.0,106.7203,106.9024,106.5383,106.8545,80524.0
2023-06-14 15:40:00,111.51,111.63,111.19,111.2,74934.0,106.8641,106.9791,106.5574,106.567,74934.0
2023-06-14 15:50:00,111.19,111.75,111.08,111.67,237428.0,106.5574,107.0941,106.452,107.0174,237428.0
2023-06-15 09:30:00,111.81,113.39,111.81,113.22,69653.0,107.1516,108.6658,107.1516,108.5028,69653.0
2023-06-15 09:40:00,113.23,113.64,113.14,113.54,38549.0,108.5124,108.9053,108.4262,108.8095,38549.0
2023-06-15 09:50:00,113.54,113.55,112.7,113.04,52702.0,108.8095,108.8191,108.0045,108.3303,52702.0
2023-06-15 10:00:00,113.05,113.36,112.85,112.92,39301.0,108.3399,108.637,108.1483,108.2153,39301.0
2023-06-15 10:10:00,112.92,113.08,112.63,113.04,32257.0,108.2153,108.3687,107.9374,108.3303,32257.0
2023-06-15 10:20:00,113.06,113.06,112.61,112.62,32927.0,108.3495,108.3495,107.9183,107.9278,32927.0
2023-06-15 10:30:00,112.68,113.27,112.68,113.08,49023.0,107.9853,108.5508,107.9853,108.3687,49023.0
2023-06-15 10:40:00,113.08,113.24,112.89,113.22,43366.0,108.3687,108.522,108.1866,108.5028,43366.0
2023-06-15 10:50:00,113.21,113.22,112.91,113.22,42210.0,108.4933,108.5028,108.2058,108.5028,42210.0
2023-06-15 11:00:00,113.22,113.44,113.19,113.29,27380.0,108.5028,108.7137,108.4741,108.5699,27380.0
2023-06-15 11:10:00,113.31,113.67,113.26,113.61,34475.0,108.5891,108.9341,108.5412,108.8766,34475.0
2023-06-15 11:20:00,113.61,113.93,113.61,113.87,21097.0,108.8766,109.1833,108.8766,109.1258,21097.0
2023-06-15 11:30:00,113.87,114.11,113.69,114.11,30257.0,109.1258,109.3558,108.9533,109.3558,30257.0
2023-06-15 11:40:00,114.14,114.2,114.03,114.19,31743.0,109.3845,109.442,109.2791,109.4324,31743.0
2023-06-15 11:50:00,114.2,114.49,114.06,114.22,33538.0,109.442,109.7199,109.3078,109.4612,33538.0
2023-06-15 12:00:00,114.22,114.23,113.95,114.22,25619.0,109.4612,109.4708,109.2024,109.4612,25619.0
2023-06-15 12:10:00,114.21,114.3,114.11,114.18,35477.0,109.4516,109.5378,109.3558,109.4228,35477.0
2023-06-15 12:20:00,114.17,114.4,113.96,114.4,22715.0,109.4133,109.6337,109.212,109.6337,22715.0
2023-06-15 12:30:00,114.41,114.43,114.23,114.25,34015.0,109.6433,109.6624,109.4708,109.4899,34015.0
2023-06-15 12:40:00,114.25,114.25,113.9,114.02,56716.0,109.4899,109.4899,109.1545,109.2695,56716.0
2023-06-15 12:50:00,114.01,114.01,113.84,113.89,39746.0,109.2599,109.2599,109.097,109.1449,39746.0
2023-06-15 13:00:00,113.87,113.89,113.6,113.62,30916.0,109.1258,109.1449,108.867,108.8862,30916.0
2023-06-15 13:10:00,113.62,113.9,113.62,113.89,22691.0,108.8862,109.1545,108.8862,109.1449,22691.0
2023-06-15 13:20:00,113.91,113.95,113.69,113.86,26246.0,109.1641,109.2024,108.9533,109.1162,26246.0
2023-06-15 13:30:00,113.85,114.07,113.83,114.03,22318.0,109.1066,109.3174,109.0874,109.2791,22318.0
2023-06-15 13:40:00,114.06,114.08,113.92,114.07,20356.0,109.3078,109.327,109.1737,109.3174,20356.0
2023-06-15 13:50:00,114.1,114.18,114.0,114.0,24882.0,109.3462,109.4228,109.2503,109.2503,24882.0
2023-06-15 14:00:00,114.0,114.05,113.76,113.84,30071.0,109.2503,109.2983,109.0203,109.097,30071.0
2023-06-15 14:10:00,113.82,113.96,113.77,113.86,23433.0,109.0778,109.212,109.0299,109.1162,23433.0
2023-06-15 14:20:00,113.85,113.95,113.74,113.8,33413.0,109.1066,109.2024,109.0012,109.0587,33413.0
2023-06-15 14:30:00,113.77,114.0,113.72,113.88,37948.0,109.0299,109.2503,108.982,109.1353,37948.0
2023-06-15 14:40:00,113.88,113.89,113.7,113.78,30586.0,109.1353,109.1449,108.9628,109.0395,30586.0
2023-06-15 14:50:00,113.77,114.0,113.77,113.93,40176.0,109.0299,109.2503,109.0299,109.1833,40176.0
2023-06-15 15:00:00,114.01,114.13,113.95,114.06,26568.0,109.2599,109.3749,109.2024,109.3078,26568.0
2023-06-15 15:10:00,114.05,114.07,113.79,113.84,34372.0,109.2983,109.3174,109.0491,109.097,34372.0
2023-06-15 15:20:00,113.84,113.93,113.73,113.9,29187.0,109.097,109.1833,108.9916,109.1545,29187.0
2023-06-15 15:30:00,113.93,113.93,113.67,113.77,42439.0,109.1833,109.1833,108.9341,109.0299,42439.0
2023-06-15 15:40:00,113.78,114.08,113.78,113.86,77277.0,109.0395,109.327,109.0395,109.1162,77277.0
2023-06-15 15:50:00,113.86,113.92,113.51,113.88,175394.0,109.1162,109.1737,108.7808,109.1353,175394.0
2023-06-16 09:30:00,114.06,114.34,113.28,113.39,578446.0,109.3078,109.5762,108.5603,108.6658,578446.0
2023-06-16 09:40:00,113.43,113.53,112.88,113.37,50284.0,108.7041,108.7999,108.177,108.6466,50284.0
2023-06-16 09:50:00,113.38,113.87,113.33,113.53,28702.0,108.6562,109.1258,108.6083,108.7999,28702.0
2023-06-16 10:00:00,113.55,114.05,113.32,114.0,51115.0,108.8191,109.2983,108.5987,109.2503,51115.0
2023-06-16 10:10:00,114.02,114.21,113.87,114.02,56253.0,109.2695,109.4516,109.1258,109.2695,56253.0
2023-06-16 10:20:00,113.98,114.5,113.93,114.28,83881.0,109.2312,109.7295,109.1833,109.5187,83881.0
2023-06-16 10:30:00,114.34,114.43,113.65,113.71,33248.0,109.5762,109.6624,108.9149,108.9724,33248.0
2023-06-16 10:40:00,113.72,113.73,113.42,113.67,34603.0,108.982,108.9916,108.6945,108.9341,34603.0
2023-06-16 10:50:00,113.7,113.86,113.69,113.75,36984.0,108.9628,109.1162,108.9533,109.0108,36984.0
2023-06-16 11:00:00,113.72,113.72,113.01,113.14,59617.0,108.982,108.982,108.3016,108.4262,59617.0
2023-06-16 11:10:00,113.22,113.23,112.62,112.85,62597.0,108.5028,108.5124,107.9278,108.1483,62597.0
2023-06-16 11:20:00,112.83,113.05,112.74,113.02,30127.0,108.1291,108.3399,108.0428,108.3112,30127.0
2023-06-16 11:30:00,113.04,113.21,112.82,112.86,20282.0,108.3303,108.4933,108.1195,108.1578,20282.0
2023-06-16 11:40:00,112.88,113.27,112.88,113.06,20916.0,108.177,108.5508,108.177,108.3495,20916.0
2023-06-16 11:50:00,113.03,113.29,112.94,113.2,20731.0,108.3208,108.5699,108.2345,108.4837,20731.0
2023-06-16 12:00:00,113.2,113.22,112.93,113.02,18982.0,108.4837,108.5028,108.2249,108.3112,18982.0
2023-06-16 12:10:00,113.01,113.24,112.83,113.2,22193.0,108.3016,108.522,108.1291,108.4837,22193.0
2023-06-16 12:20:00,113.21,113.6,113.16,113.47,26270.0,108.4933,108.867,108.4453,108.7424,26270.0
2023-06-16 12:30:00,113.5,113.62,113.38,113.6,24166.0,108.7712,108.8862,108.6562,108.867,24166.0
2023-06-16 12:40:00,113.59,113.62,113.33,113.38,27054.0,108.8574,108.8862,108.6083,108.6562,27054.0
2023-06-16 12:50:00,113.39,113.69,113.36,113.65,33654.0,108.6658,108.9533,108.637,108.9149,33654.0
2023-06-16 13:00:00,113.67,113.87,113.63,113.67,23345.0,108.9341,109.1258,108.8958,108.9341,23345.0
2023-06-16 13:10:00,113.67,113.91,113.6,113.83,20202.0,108.9341,109.1641,108.867,109.0874,20202.0
2023-06-16 13:20:00,113.84,114.02,113.7,113.7,29979.0,109.097,109.2695,108.9628,108.9628,29979.0
2023-06-16 13:30:00,113.66,113.84,113.64,113.77,26484.0,108.9245,109.097,108.9053,109.0299,26484.0
2023-06-16 13:40:00,113.79,113.93,113.71,113.8,25661.0,109.0491,109.1833,108.9724,109.0587,25661.0
2023-06-16 13:50:00,113.83,114.07,113.83,114.06,24214.0,109.0874,109.3174,109.0874,109.3078,24214.0
2023-06-16 14:00:00,114.05,114.05,113.63,113.76,48023.0,109.2983,109.2983,108.8958,109.0203,48023.0
2023-06-16 14:10:00,113.76,113.82,113.59,113.68,41426.0,109.0203,109.0778,108.8574,108.9437,41426.0
2023-06-16 14:20:00,113.68,113.87,113.66,113.82,36098.0,108.9437,109.1258,108.9245,109.0778,36098.0
2023-06-16 14:30:00,113.82,113.83,113.49,113.49,52408.0,109.0778,109.0874,108.7616,108.7616,52408.0
2023-06-16 14:40:00,113.48,113.57,113.38,113.38,47590.0,108.752,108.8383,108.6562,108.6562,47590.0
2023-06-16 14:50:00,113.38,113.56,113.21,113.22,65134.0,108.6562,108.8287,108.4933,108.5028,65134.0
2023-06-16 15:00:00,113.23,113.24,112.77,112.83,47002.0,108.5124,108.522,108.0716,108.1291,47002.0
2023-06-16 15:10:00,112.82,112.93,112.59,112.71,57260.0,108.1195,108.2249,107.8991,108.0141,57260.0
2023-06-16 15:20:00,112.73,112.86,112.61,112.65,54687.0,108.0333,108.1578,107.9183,107.9566,54687.0
2023-06-16 15:30:00,112.64,113.26,112.63,113.17,88428.0,107.947,108.5412,107.9374,108.4549,88428.0
2023-06-16 15:40:00,113.18,113.18,112.75,113.13,136411.0,108.4645,108.4645,108.0524,108.4166,136411.0
2023-06-16 15:50:00,113.15,113.41,112.99,113.33,305146.0,108.4358,108.6849,108.2824,108.6083,305146.0
2023-06-20 09:30:00,112.91,113.13,112.39,112.83,88049.0,108.2058,108.4166,107.7074,108.1291,88049.0
2023-06-20 09:40:00,112.83,112.83,111.71,111.73,51753.0,108.1291,108.1291,107.0558,107.0749,51753.0
2023-06-20 09:50:00,111.68,112.35,111.59,112.15,43548.0,107.027,107.6691,106.9408,107.4774,43548.0
2023-06-20 10:00:00,112.12,112.28,111.44,111.44,46103.0,107.4487,107.602,106.797,106.797,46103.0
2023-06-20 10:10:00,111.41,111.66,111.15,111.19,47284.0,106.7683,107.0078,106.5191,106.5574,47284.0
2023-06-20 10:20:00,111.21,111.3,110.69,110.82,39800.0,106.5766,106.6628,106.0783,106.2028,39800.0
2023-06-20 10:30:00,110.81,111.14,110.71,110.8,38563.0,106.1933,106.5095,106.0974,106.1837,38563.0
2023-06-20 10:40:00,110.83,111.1,110.79,110.9,27473.0,106.2124,106.4712,106.1741,106.2795,27473.0
2023-06-20 10:50:00,110.89,111.27,110.88,111.16,41752.0,106.2699,106.6341,106.2603,106.5287,41752.0
2023-06-20 11:00:00,111.15,111.33,111.09,111.18,37830.0,106.5191,106.6916,106.4616,106.5478,37830.0
2023-06-20 11:10:00,111.17,111.28,111.0,111.11,28268.0,106.5383,106.6437,106.3753,106.4808,28268.0
2023-06-20 11:20:00,111.11,111.26,111.07,111.15,38277.0,106.4808,106.6245,106.4424,106.5191,38277.0
2023-06-20 11:30:00,111.14,111.27,110.95,110.99,35674.0,106.5095,106.6341,106.3274,106.3658,35674.0
2023-06-20 11:40:00,111.02,111.29,110.99,111.15,40049.0,106.3945,106.6533,106.3658,106.5191,40049.0
2023-06-20 11:50:00,111.19,111.3,111.12,111.21,61542.0,106.5574,106.6628,106.4903,106.5766,61542.0
2023-06-20 12:00:00,111.21,111.33,111.11,111.27,61289.0,106.5766,106.6916,106.4808,106.6341,61289.0
2023-06-20 12:10:00,111.27,111.28,111.01,111.25,34219.0,106.6341,106.6437,106.3849,106.6149,34219.0
2023-06-20 12:20:00,111.23,111.27,110.9,111.14,70415.0,106.5958,106.6341,106.2795,106.5095,70415.0
2023-06-20 12:30:00,111.16,111.34,111.08,111.2,46376.0,106.5287,106.7012,106.452,106.567,46376.0
2023-06-20 12:40:00,111.21,111.33,111.18,111.28,53873.0,106.5766,106.6916,106.5478,106.6437,53873.0
2023-06-20 12:50:00,111.28,111.3,111.0,111.12,46000.0,106.6437,106.6628,106.3753,106.4903,46000.0
2023-06-20 13:00:00,111.14,111.29,111.11,111.22,29234.0,106.5095,106.6533,106.4808,106.5862,29234.0
2023-06-20 13:10:00,111.26,111.33,111.12,111.3,35042.0,106.6245,106.6916,106.4903,106.6628,35042.0
2023-06-20 13:20:00,111.29,111.54,111.24,111.44,20802.0,106.6533,106.8928,106.6053,106.797,20802.0
2023-06-20 13:30:00,111.47,111.53,111.3,111.32,18624.0,106.8258,106.8833,106.6628,106.682,18624.0
2023-06-20 13:40:00,111.32,111.37,111.18,111.23,18251.0,106.682,106.7299,106.5478,106.5958,18251.0
2023-06-20 13:50:00,111.27,111.28,111.15,111.22,25537.0,106.6341,106.6437,106.5191,106.5862,25537.0
2023-06-20 14:00:00,111.23,111.28,111.13,111.21,20573.0,106.5958,106.6437,106.4999,106.5766,20573.0
2023-06-20 14:10:00,111.24,111.28,111.16,111.23,19637.0,106.6053,106.6437,106.5287,106.5958,19637.0
2023-06-20 14:20:00,111.28,111.28,111.14,111.26,41398.0,106.6437,106.6437,106.5095,106.6245,41398.0
2023-06-20 14:30:00,111.27,111.3,111.19,111.23,58414.0,106.6341,106.6628,106.5574,106.5958,58414.0
2023-06-20 14:40:00,111.23,111.26,111.15,111.22,24802.0,106.5958,106.6245,106.5191,106.5862,24802.0
2023-06-20 14:50:00,111.21,111.26,111.17,111.18,32976.0,106.5766,106.6245,106.5383,106.5478,32976.0
2023-06-20 15:00:00,111.19,111.23,111.15,111.18,29579.0,106.5574,106.5958,106.5191,106.5478,29579.0
2023-06-20 15:10:00,111.2,111.23,111.05,111.05,30552.0,106.567,106.5958,106.4233,106.4233,30552.0
2023-06-20 15:20:00,111.06,111.14,110.95,111.0,41901.0,106.4328,106.5095,106.3274,106.3753,41901.0
2023-06-20 15:30:00,111.03,111.11,110.79,110.95,78685.0,106.4041,106.4808,106.1741,106.3274,78685.0
2023-06-20 15:40:00,110.95,111.26,110.92,111.23,57422.0,106.3274,106.6245,106.2987,106.5958,57422.0
2023-06-20 15:50:00,111.22,111.28,110.9,110.97,320683.0,106.5862,106.6437,106.2795,106.3466,320683.0
2023-06-21 09:30:00,110.45,111.0,109.94,110.82,112874.0,105.8483,106.3753,105.3595,106.2028,112874.0
2023-06-21 09:40:00,110.7,110.96,110.33,110.82,46760.0,106.0878,106.337,105.7333,106.2028,46760.0
2023-06-21 09:50:00,110.82,111.23,110.69,111.19,73827.0,106.2028,106.5958,106.0783,106.5574,73827.0
2023-06-21 10:00:00,111.19,111.34,111.03,111.22,60679.0,106.5574,106.7012,106.4041,106.5862,60679.0
2023-06-21 10:10:00,111.24,111.64,111.24,111.48,63235.0,106.6053,106.9887,106.6053,106.8353,63235.0
2023-06-21 10:20:00,111.48,112.0,111.42,111.89,96162.0,106.8353,107.3337,106.7778,107.2283,96162.0
2023-06-21 10:30:00,111.93,112.12,111.77,111.83,26498.0,107.2666,107.4487,107.1133,107.1708,26498.0
2023-06-21 10:40:00,111.86,112.05,111.8,111.89,43083.0,107.1995,107.3816,107.142,107.2283,43083.0
2023-06-21 10:50:00,111.87,112.53,111.83,112.52,66524.0,107.2091,107.8416,107.1708,107.832,66524.0
2023-06-21 11:00:00,112.57,112.72,112.23,112.45,24675.0,107.8799,108.0237,107.5541,107.7649,24675.0
2023-06-21 11:10:00,112.49,112.69,112.38,112.63,20960.0,107.8033,107.9949,107.6978,107.9374,20960.0
2023-06-21 11:20:00,112.59,112.97,112.59,112.85,26077.0,107.8991,108.2633,107.8991,108.1483,26077.0
2023-06-21 11:30:00,112.84,112.96,112.63,112.87,15720.0,108.1387,108.2537,107.9374,108.1674,15720.0
2023-06-21 11:40:00,112.89,112.93,112.7,112.8,17875.0,108.1866,108.2249,108.0045,108.1003,17875.0
2023-06-21 11:50:00,112.75,112.98,112.7,112.88,17689.0,108.0524,108.2728,108.0045,108.177,17689.0
2023-06-21 12:00:00,112.94,112.98,112.57,112.59,25343.0,108.2345,108.2728,107.8799,107.8991,25343.0
2023-06-21 12:10:00,112.59,112.83,112.44,112.73,27450.0,107.8991,108.1291,107.7553,108.0333,27450.0
2023-06-21 12:20:00,112.7,112.95,112.63,112.91,41636.0,108.0045,108.2441,107.9374,108.2058,41636.0
2023-06-21 12:30:00,112.91,113.01,112.65,112.75,22403.0,108.2058,108.3016,107.9566,108.0524,22403.0
2023-06-21 12:40:00,112.79,112.87,112.67,112.79,16097.0,108.0908,108.1674,107.9758,108.0908,16097.0
2023-06-21 12:50:00,112.81,112.92,112.73,112.82,14560.0,108.1099,108.2153,108.0333,108.1195,14560.0
2023-06-21 13:00:00,112.79,112.91,112.73,112.85,17117.0,108.0908,108.2058,108.0333,108.1483,17117.0
2023-06-21 13:10:00,112.85,112.94,112.71,112.9,18294.0,108.1483,108.2345,108.0141,108.1962,18294.0
2023-06-21 13:20:00,112.95,112.95,112.73,112.84,16771.0,108.2441,108.2441,108.0333,108.1387,16771.0
2023-06-21 13:30:00,112.86,112.86,112.6,112.69,25054.0,108.1578,108.1578,107.9087,107.9949,25054.0
2023-06-21 13:40:00,112.69,112.82,112.69,112.71,14037.0,107.9949,108.1195,107.9949,108.0141,14037.0
2023-06-21 13:50:00,112.71,112.83,112.64,112.71,16076.0,108.0141,108.1291,107.947,108.0141,16076.0
2023-06-21 14:00:00,112.73,112.88,112.61,112.85,13375.0,108.0333,108.177,107.9183,108.1483,13375.0
2023-06-21 14:10:00,112.87,112.95,112.82,112.95,13124.0,108.1674,108.2441,108.1195,108.2441,13124.0
2023-06-21 14:20:00,112.99,113.03,112.84,112.94,16341.0,108.2824,108.3208,108.1387,108.2345,16341.0
2023-06-21 14:30:00,112.93,113.06,112.92,113.05,17018.0,108.2249,108.3495,108.2153,108.3399,17018.0
2023-06-21 14:40:00,113.07,113.14,112.81,112.88,30180.0,108.3591,108.4262,108.1099,108.177,30180.0
2023-06-21 14:50:00,112.88,112.94,112.8,112.91,19877.0,108.177,108.2345,108.1003,108.2058,19877.0
2023-06-21 15:00:00,112.9,112.98,112.84,112.84,17707.0,108.1962,108.2728,108.1387,108.1387,17707.0
2023-06-21 15:10:00,112.83,112.87,112.77,112.79,21862.0,108.1291,108.1674,108.0716,108.0908,21862.0
2023-06-21 15:20:00,112.79,112.79,112.58,112.6,24831.0,108.0908,108.0908,107.8895,107.9087,24831.0
2023-06-21 15:30:00,112.6,112.6,112.22,112.32,40325.0,107.9087,107.9087,107.5445,107.6403,40325.0
2023-06-21 15:40:00,112.3,112.54,112.19,112.23,50400.0,107.6212,107.8512,107.5158,107.5541,50400.0
2023-06-21 15:50:00,112.24,112.29,111.95,112.0,178842.0,107.5637,107.6116,107.2858,107.3337,178842.0
2023-06-22 09:30:00,110.3,110.53,109.47,109.8,114257.0,105.7045,105.9249,104.9091,105.2253,114257.0
2023-06-22 09:40:00,109.76,110.03,108.88,109.0,91615.0,105.187,105.4458,104.3437,104.4587,91615.0
2023-06-22 09:50:00,109.01,109.96,108.93,109.95,71527.0,104.4683,105.3787,104.3916,105.3691,71527.0
2023-06-22 10:00:00,109.91,111.32,109.74,111.17,98853.0,105.3308,106.682,105.1678,106.5383,98853.0
2023-06-22 10:10:00,111.28,111.6,111.2,111.56,57589.0,106.6437,106.9503,106.567,106.912,57589.0
2023-06-22 10:20:00,111.59,111.89,111.37,111.8,40695.0,106.9408,107.2283,106.7299,107.142,40695.0
2023-06-22 10:30:00,111.8,111.88,111.3,111.32,47830.0,107.142,107.2187,106.6628,106.682,47830.0
2023-06-22 10:40:00,111.32,111.4,111.07,111.13,28946.0,106.682,106.7587,106.4424,106.4999,28946.0
2023-06-22 10:50:00,111.12,111.29,111.02,111.29,19943.0,106.4903,106.6533,106.3945,106.6533,19943.0
2023-06-22 11:00:00,111.32,111.46,110.9,111.0,38795.0,106.682,106.8162,106.2795,106.3753,38795.0
2023-06-22 11:10:00,111.0,111.08,110.88,110.95,27068.0,106.3753,106.452,106.2603,106.3274,27068.0
2023-06-22 11:20:00,110.95,110.99,110.5,110.84,37937.0,106.3274,106.3658,105.8962,106.222,37937.0
2023-06-22 11:30:00,110.85,111.02,110.75,110.75,25710.0,106.2316,106.3945,106.1358,106.1358,25710.0
2023-06-22 11:40:00,110.73,110.94,110.7,110.74,26930.0,106.1166,106.3178,106.0878,106.1262,26930.0
2023-06-22 11:50:00,110.72,111.08,110.71,111.03,21803.0,106.107,106.452,106.0974,106.4041,21803.0
2023-06-22 12:00:00,111.07,111.23,111.06,111.14,23451.0,106.4424,106.5958,106.4328,106.5095,23451.0
2023-06-22 12:10:00,111.17,111.27,111.06,111.06,19913.0,106.5383,106.6341,106.4328,106.4328,19913.0
2023-06-22 12:20:00,111.02,111.11,110.91,110.95,17051.0,106.3945,106.4808,106.2891,106.3274,17051.0
2023-06-22 12:30:00,110.98,111.06,110.88,110.92,16191.0,106.3562,106.4328,106.2603,106.2987,16191.0
2023-06-22 12:40:00,110.9,111.09,110.9,111.01,18249.0,106.2795,106.4616,106.2795,106.3849,18249.0
2023-06-22 12:50:00,111.0,111.03,110.86,110.91,22638.0,106.3753,106.4041,106.2412,106.2891,22638.0
2023-06-22 13:00:00,110.9,111.01,110.82,110.98,26809.0,106.2795,106.3849,106.2028,106.3562,26809.0
2023-06-22 13:10:00,110.97,111.1,110.84,110.99,16030.0,106.3466,106.4712,106.222,106.3658,16030.0
2023-06-22 13:20:00,110.98,111.25,110.96,111.08,27807.0,106.3562,106.6149,106.337,106.452,27807.0
2023-06-22 13:30:00,111.09,111.18,111.01,111.16,14922.0,106.4616,106.5478,106.3849,106.5287,14922.0
2023-06-22 13:40:00,111.17,111.3,111.15,111.3,17710.0,106.5383,106.6628,106.5191,106.6628,17710.0
2023-06-22 13:50:00,111.3,111.44,111.07,111.44,46077.0,106.6628,106.797,106.4424,106.797,46077.0
2023-06-22 14:00:00,111.43,111.44,111.04,111.07,36198.0,106.7874,106.797,106.4137,106.4424,36198.0
2023-06-22 14:10:00,111.05,111.12,111.0,111.09,16819.0,106.4233,106.4903,106.3753,106.4616,16819.0
2023-06-22 14:20:00,111.06,111.2,111.01,111.17,28068.0,106.4328,106.567,106.3849,106.5383,28068.0
2023-06-22 14:30:00,111.16,111.27,111.06,111.14,17794.0,106.5287,106.6341,106.4328,106.5095,17794.0
2023-06-22 14:40:00,111.17,111.17,110.93,110.93,20539.0,106.5383,106.5383,106.3083,106.3083,20539.0
2023-06-22 14:50:00,110.93,111.03,110.89,110.93,26688.0,106.3083,106.4041,106.2699,106.3083,26688.0
2023-06-22 15:00:00,110.96,111.07,110.96,110.96,20709.0,106.337,106.4424,106.337,106.337,20709.0
2023-06-22 15:10:00,110.95,111.09,110.93,111.01,26740.0,106.3274,106.4616,106.3083,106.3849,26740.0
2023-06-22 15:20:00,111.01,111.02,110.81,110.81,31789.0,106.3849,106.3945,106.1933,106.1933,31789.0
2023-06-22 15:30:00,110.81,111.09,110.77,111.09,60600.0,106.1933,106.4616,106.1549,106.4616,60600.0
2023-06-22 15:40:00,111.09,111.42,111.05,111.21,88508.0,106.4616,106.7778,106.4233,106.5766,88508.0
2023-06-22 15:50:00,111.21,111.46,111.1,111.4,302928.0,106.5766,106.8162,106.4712,106.7587,302928.0
2023-06-23 09:30:00,109.71,111.3,109.71,111.3,63138.0,105.1391,106.6628,105.1391,106.6628,63138.0
2023-06-23 09:40:00,111.28,112.03,111.17,111.56,21355.0,106.6437,107.3624,106.5383,106.912,21355.0
2023-06-23 09:50:00,111.55,111.67,111.22,111.33,39653.0,106.9024,107.0174,106.5862,106.6916,39653.0
2023-06-23 10:00:00,111.34,112.0,111.34,111.64,33125.0,106.7012,107.3337,106.7012,106.9887,33125.0
2023-06-23 10:10:00,111.62,111.62,111.24,111.5,25911.0,106.9695,106.9695,106.6053,106.8545,25911.0
2023-06-23 10:20:00,111.55,111.72,111.35,111.41,28958.0,106.9024,107.0653,106.7108,106.7683,28958.0
2023-06-23 10:30:00,111.44,111.53,111.2,111.5,38459.0,106.797,106.8833,106.567,106.8545,38459.0
2023-06-23 10:40:00,111.46,111.48,111.09,111.25,35591.0,106.8162,106.8353,106.4616,106.6149,35591.0
2023-06-23 10:50:00,111.23,111.38,111.15,111.26,17932.0,106.5958,106.7395,106.5191,106.6245,17932.0
2023-06-23 11:00:00,111.26,111.41,110.91,110.92,24067.0,106.6245,106.7683,106.2891,106.2987,24067.0
2023-06-23 11:10:00,110.95,111.19,110.89,111.11,32445.0,106.3274,106.5574,106.2699,106.4808,32445.0
2023-06-23 11:20:00,111.14,111.61,111.11,111.57,24200.0,106.5095,106.9599,106.4808,106.9216,24200.0
2023-06-23 11:30:00,111.57,111.79,111.47,111.79,25098.0,106.9216,107.1324,106.8258,107.1324,25098.0
2023-06-23 11:40:00,111.81,111.84,111.58,111.71,15320.0,107.1516,107.1803,106.9312,107.0558,15320.0
2023-06-23 11:50:00,111.72,111.72,111.52,111.65,14690.0,107.0653,107.0653,106.8737,106.9983,14690.0
2023-06-23 12:00:00,111.68,111.76,111.53,111.66,22030.0,107.027,107.1037,106.8833,107.0078,22030.0
2023-06-23 12:10:00,111.64,111.64,111.38,111.55,19162.0,106.9887,106.9887,106.7395,106.9024,19162.0
2023-06-23 12:20:00,111.58,111.69,111.55,111.69,11677.0,106.9312,107.0366,106.9024,107.0366,11677.0
2023-06-23 12:30:00,111.67,111.82,111.59,111.62,15997.0,107.0174,107.1612,106.9408,106.9695,15997.0
2023-06-23 12:40:00,111.64,111.83,111.64,111.7,12297.0,106.9887,107.1708,106.9887,107.0462,12297.0
2023-06-23 12:50:00,111.73,111.77,111.51,111.58,20223.0,107.0749,107.1133,106.8641,106.9312,20223.0
2023-06-23 13:00:00,111.62,111.67,111.47,111.62,20657.0,106.9695,107.0174,106.8258,106.9695,20657.0
2023-06-23 13:10:00,111.63,111.75,111.62,111.64,14912.0,106.9791,107.0941,106.9695,106.9887,14912.0
2023-06-23 13:20:00,111.66,111.82,111.65,111.77,14031.0,107.0078,107.1612,106.9983,107.1133,14031.0
2023-06-23 13:30:00,111.8,111.86,111.65,111.77,13092.0,107.142,107.1995,106.9983,107.1133,13092.0
2023-06-23 13:40:00,111.74,111.79,111.66,111.76,15654.0,107.0845,107.1324,107.0078,107.1037,15654.0
2023-06-23 13:50:00,111.76,111.83,111.71,111.79,16100.0,107.1037,107.1708,107.0558,107.1324,16100.0
2023-06-23 14:00:00,111.78,111.81,111.51,111.52,56136.0,107.1228,107.1516,106.8641,106.8737,56136.0
2023-06-23 14:10:00,111.52,111.75,111.46,111.65,29816.0,106.8737,107.0941,106.8162,106.9983,29816.0
2023-06-23 14:20:00,111.67,111.75,111.53,111.7,54655.0,107.0174,107.0941,106.8833,107.0462,54655.0
2023-06-23 14:30:00,111.71,111.73,111.2,111.23,44646.0,107.0558,107.0749,106.567,106.5958,44646.0
2023-06-23 14:40:00,111.23,111.27,111.08,111.2,23423.0,106.5958,106.6341,106.452,106.567,23423.0
2023-06-23 14:50:00,111.19,111.22,111.0,111.05,21867.0,106.5574,106.5862,106.3753,106.4233,21867.0
2023-06-23 15:00:00,111.04,111.16,110.95,111.1,25776.0,106.4137,106.5287,106.3274,106.4712,25776.0
2023-06-23 15:10:00,111.08,111.26,111.08,111.26,25153.0,106.452,106.6245,106.452,106.6245,25153.0
2023-06-23 15:20:00,111.26,111.34,111.16,111.28,28922.0,106.6245,106.7012,106.5287,106.6437,28922.0
2023-06-23 15:30:00,111.29,111.59,111.29,111.56,56478.0,106.6533,106.9408,106.6533,106.912,56478.0
2023-06-23 15:40:00,111.58,111.73,111.56,111.66,124031.0,106.9312,107.0749,106.912,107.0078,124031.0
2023-06-23 15:50:00,111.68,111.88,111.57,111.65,283449.0,107.027,107.2187,106.9216,106.9983,283449.0
2023-06-26 09:30:00,111.51,112.79,111.27,112.74,42135.0,106.8641,108.0908,106.6341,108.0428,42135.0
2023-06-26 09:40:00,112.75,113.2,112.67,112.94,33103.0,108.0524,108.4837,107.9758,108.2345,33103.0
2023-06-26 09:50:00,112.94,113.25,112.84,113.08,29771.0,108.2345,108.5316,108.1387,108.3687,29771.0
2023-06-26 10:00:00,113.09,113.1,112.55,112.56,36129.0,108.3783,108.3878,107.8608,107.8703,36129.0
2023-06-26 10:10:00,112.47,112.92,112.32,112.91,43431.0,107.7841,108.2153,107.6403,108.2058,43431.0
2023-06-26 10:20:00,112.9,112.92,112.56,112.62,34110.0,108.1962,108.2153,107.8703,107.9278,34110.0
2023-06-26 10:30:00,112.65,112.65,112.19,112.23,17369.0,107.9566,107.9566,107.5158,107.5541,17369.0
2023-06-26 10:40:00,112.23,112.23,111.87,112.05,29176.0,107.5541,107.5541,107.2091,107.3816,29176.0
2023-06-26 10:50:00,112.06,112.13,111.89,111.95,18884.0,107.3912,107.4583,107.2283,107.2858,18884.0
2023-06-26 11:00:00,111.92,112.09,111.85,112.07,18770.0,107.257,107.4199,107.1899,107.4008,18770.0
2023-06-26 11:10:00,112.12,112.16,111.77,111.85,19561.0,107.4487,107.487,107.1133,107.1899,19561.0
2023-06-26 11:20:00,111.79,112.21,111.64,112.04,33023.0,107.1324,107.5349,106.9887,107.372,33023.0
2023-06-26 11:30:00,112.11,112.27,111.99,112.27,26058.0,107.4391,107.5924,107.3241,107.5924,26058.0
2023-06-26 11:40:00,112.26,112.36,112.05,112.33,26696.0,107.5828,107.6787,107.3816,107.6499,26696.0
2023-06-26 11:50:00,112.31,112.38,112.17,112.26,23232.0,107.6308,107.6978,107.4966,107.5828,23232.0
2023-06-26 12:00:00,112.28,112.34,112.16,112.21,26818.0,107.602,107.6595,107.487,107.5349,26818.0
2023-06-26 12:10:00,112.19,112.22,111.91,112.03,34349.0,107.5158,107.5445,107.2474,107.3624,34349.0
2023-06-26 12:20:00,112.07,112.29,112.05,112.15,29666.0,107.4008,107.6116,107.3816,107.4774,29666.0
2023-06-26 12:30:00,112.15,112.26,112.0,112.26,18500.0,107.4774,107.5828,107.3337,107.5828,18500.0
2023-06-26 12:40:00,112.24,112.26,112.02,112.19,18153.0,107.5637,107.5828,107.3528,107.5158,18153.0
2023-06-26 12:50:00,112.22,112.44,112.22,112.43,20061.0,107.5445,107.7553,107.5445,107.7458,20061.0
2023-06-26 13:00:00,112.44,112.45,112.14,112.27,24083.0,107.7553,107.7649,107.4678,107.5924,24083.0
2023-06-26 13:10:00,112.26,112.42,112.13,112.42,21622.0,107.5828,107.7362,107.4583,107.7362,21622.0
2023-06-26 13:20:00,112.42,112.59,112.38,112.57,22169.0,107.7362,107.8991,107.6978,107.8799,22169.0
2023-06-26 13:30:00,112.58,112.75,112.53,112.72,16140.0,107.8895,108.0524,107.8416,108.0237,16140.0
2023-06-26 13:40:00,112.75,113.15,112.75,113.14,19880.0,108.0524,108.4358,108.0524,108.4262,19880.0
2023-06-26 13:50:00,113.14,113.22,112.95,113.09,27358.0,108.4262,108.5028,108.2441,108.3783,27358.0
2023-06-26 14:00:00,113.08,113.29,113.0,113.25,18090.0,108.3687,108.5699,108.292,108.5316,18090.0
2023-06-26 14:10:00,113.22,113.23,112.9,112.91,22445.0,108.5028,108.5124,108.1962,108.2058,22445.0
2023-06-26 14:20:00,112.89,113.06,112.82,113.02,22785.0,108.1866,108.3495,108.1195,108.3112,22785.0
2023-06-26 14:30:00,113.0,113.25,112.97,113.23,21317.0,108.292,108.5316,108.2633,108.5124,21317.0
2023-06-26 14:40:00,113.23,113.37,113.21,113.3,24002.0,108.5124,108.6466,108.4933,108.5795,24002.0
2023-06-26 14:50:00,113.32,113.35,113.16,113.31,26284.0,108.5987,108.6274,108.4453,108.5891,26284.0
2023-06-26 15:00:00,113.29,113.37,113.24,113.31,19870.0,108.5699,108.6466,108.522,108.5891,19870.0
2023-06-26 15:10:00,113.28,113.38,113.25,113.37,26183.0,108.5603,108.6562,108.5316,108.6466,26183.0
2023-06-26 15:20:00,113.37,113.63,113.33,113.59,40573.0,108.6466,108.8958,108.6083,108.8574,40573.0
2023-06-26 15:30:00,113.59,113.69,113.34,113.34,64317.0,108.8574,108.9533,108.6178,108.6178,64317.0
2023-06-26 15:40:00,113.33,113.39,113.22,113.28,83764.0,108.6083,108.6658,108.5028,108.5603,83764.0
2023-06-26 15:50:00,113.27,113.27,112.97,113.06,196040.0,108.5508,108.5508,108.2633,108.3495,196040.0
2023-06-27 09:30:00,113.14,113.77,112.43,112.68,78099.0,108.4262,109.0299,107.7458,107.9853,78099.0
2023-06-27 09:40:00,112.65,113.02,112.47,112.49,20095.0,107.9566,108.3112,107.7841,107.8033,20095.0
2023-06-27 09:50:00,112.43,112.9,112.42,112.87,25962.0,107.7458,108.1962,107.7362,108.1674,25962.0
2023-06-27 10:00:00,112.87,113.46,112.75,113.33,25842.0,108.1674,108.7328,108.0524,108.6083,25842.0
2023-06-27 10:10:00,113.25,113.99,113.25,113.95,42277.0,108.5316,109.2408,108.5316,109.2024,42277.0
2023-06-27 10:20:00,113.94,114.25,113.8,114.23,47957.0,109.1928,109.4899,109.0587,109.4708,47957.0
2023-06-27 10:30:00,114.25,114.65,113.99,114.02,50770.0,109.4899,109.8733,109.2408,109.2695,50770.0
2023-06-27 10:40:00,114.05,114.16,113.73,113.78,24790.0,109.2983,109.4037,108.9916,109.0395,24790.0
2023-06-27 10:50:00,113.74,113.94,113.72,113.83,28034.0,109.0012,109.1928,108.982,109.0874,28034.0
2023-06-27 11:00:00,113.83,114.06,113.8,113.86,33343.0,109.0874,109.3078,109.0587,109.1162,33343.0
2023-06-27 11:10:00,113.85,113.96,113.61,113.65,26065.0,109.1066,109.212,108.8766,108.9149,26065.0
2023-06-27 11:20:00,113.67,113.93,113.66,113.77,24548.0,108.9341,109.1833,108.9245,109.0299,24548.0
2023-06-27 11:30:00,113.78,114.01,113.71,113.98,21459.0,109.0395,109.2599,108.9724,109.2312,21459.0
2023-06-27 11:40:00,114.01,114.06,113.7,113.71,19042.0,109.2599,109.3078,108.9628,108.9724,19042.0
2023-06-27 11:50:00,113.74,113.79,113.56,113.67,12279.0,109.0012,109.0491,108.8287,108.9341,12279.0
2023-06-27 12:00:00,113.65,113.76,113.57,113.59,21523.0,108.9149,109.0203,108.8383,108.8574,21523.0
2023-06-27 12:10:00,113.59,113.81,113.59,113.79,15990.0,108.8574,109.0683,108.8574,109.0491,15990.0
2023-06-27 12:20:00,113.79,114.01,113.78,113.96,15330.0,109.0491,109.2599,109.0395,109.212,15330.0
2023-06-27 12:30:00,113.95,114.21,113.9,114.21,15764.0,109.2024,109.4516,109.1545,109.4516,15764.0
2023-06-27 12:40:00,114.19,114.27,114.05,114.11,22828.0,109.4324,109.5091,109.2983,109.3558,22828.0
2023-06-27 12:50:00,114.08,114.17,114.04,114.08,9838.0,109.327,109.4133,109.2887,109.327,9838.0
2023-06-27 13:00:00,114.09,114.2,114.09,114.16,8822.0,109.3366,109.442,109.3366,109.4037,8822.0
2023-06-27 13:10:00,114.15,114.23,114.1,114.13,12472.0,109.3941,109.4708,109.3462,109.3749,12472.0
2023-06-27 13:20:00,114.13,114.29,114.12,114.26,13438.0,109.3749,109.5283,109.3653,109.4995,13438.0
2023-06-27 13:30:00,114.28,114.28,114.06,114.21,18835.0,109.5187,109.5187,109.3078,109.4516,18835.0
2023-06-27 13:40:00,114.23,114.47,114.21,114.38,20151.0,109.4708,109.7008,109.4516,109.6145,20151.0
2023-06-27 13:50:00,114.42,114.49,114.38,114.45,15055.0,109.6529,109.7199,109.6145,109.6816,15055.0
2023-06-27 14:00:00,114.44,114.45,114.28,114.41,14344.0,109.672,109.6816,109.5187,109.6433,14344.0
2023-06-27 14:10:00,114.42,114.5,114.38,114.43,16809.0,109.6529,109.7295,109.6145,109.6624,16809.0
2023-06-27 14:20:00,114.44,114.55,114.43,114.54,18145.0,109.672,109.7774,109.6624,109.7679,18145.0
2023-06-27 14:30:00,114.54,114.54,114.36,114.51,20446.0,109.7679,109.7679,109.5954,109.7391,20446.0
2023-06-27 14:40:00,114.52,114.66,114.43,114.66,21311.0,109.7487,109.8829,109.6624,109.8829,21311.0
2023-06-27 14:50:00,114.64,114.67,114.38,114.43,37374.0,109.8637,109.8924,109.6145,109.6624,37374.0
2023-06-27 15:00:00,114.43,114.47,114.31,114.45,24359.0,109.6624,109.7008,109.5474,109.6816,24359.0
2023-06-27 15:10:00,114.44,114.59,114.41,114.59,29277.0,109.672,109.8158,109.6433,109.8158,29277.0
2023-06-27 15:20:00,114.58,114.68,114.42,114.63,42093.0,109.8062,109.902,109.6529,109.8541,42093.0
2023-06-27 15:30:00,114.62,114.62,114.3,114.34,45423.0,109.8445,109.8445,109.5378,109.5762,45423.0
2023-06-27 15:40:00,114.32,114.39,114.17,114.17,79160.0,109.557,109.6241,109.4133,109.4133,79160.0
2023-06-27 15:50:00,114.18,114.22,113.98,113.98,201108.0,109.4228,109.4612,109.2312,109.2312,201108.0
2023-06-28 09:30:00,113.89,113.89,113.13,113.45,52979.0,109.1449,109.1449,108.4166,108.7233,52979.0
2023-06-28 09:40:00,113.57,113.72,113.11,113.18,32179.0,108.8383,108.982,108.3974,108.4645,32179.0
2023-06-28 09:50:00,113.17,113.51,112.88,113.48,23761.0,108.4549,108.7808,108.177,108.752,23761.0
2023-06-28 10:00:00,113.45,113.81,113.3,113.8,31512.0,108.7233,109.0683,108.5795,109.0587,31512.0
2023-06-28 10:10:00,113.84,113.91,113.64,113.83,26322.0,109.097,109.1641,108.9053,109.0874,26322.0
2023-06-28 10:20:00,113.85,114.0,113.56,113.88,28964.0,109.1066,109.2503,108.8287,109.1353,28964.0
2023-06-28 10:30:00,113.8,114.41,113.79,114.35,31960.0,109.0587,109.6433,109.0491,109.5858,31960.0
2023-06-28 10:40:00,114.32,114.56,114.1,114.48,51287.0,109.557,109.787,109.3462,109.7104,51287.0
2023-06-28 10:50:00,114.49,114.5,114.26,114.38,25529.0,109.7199,109.7295,109.4995,109.6145,25529.0
2023-06-28 11:00:00,114.36,114.9,114.36,114.86,24266.0,109.5954,110.1129,109.5954,110.0745,24266.0
2023-06-28 11:10:00,114.88,115.18,114.73,115.16,33989.0,110.0937,110.3812,109.9499,110.362,33989.0
2023-06-28 11:20:00,115.15,115.18,114.93,114.95,39755.0,110.3524,110.3812,110.1416,110.1608,39755.0
2023-06-28 11:30:00,114.94,114.97,114.72,114.72,18987.0,110.1512,110.1799,109.9404,109.9404,18987.0
2023-06-28 11:40:00,114.73,114.86,114.66,114.79,17883.0,109.9499,110.0745,109.8829,110.0074,17883.0
2023-06-28 11:50:00,114.79,114.87,114.55,114.78,26600.0,110.0074,110.0841,109.7774,109.9979,26600.0
2023-06-28 12:00:00,114.76,114.9,114.65,114.82,30080.0,109.9787,110.1129,109.8733,110.0362,30080.0
2023-06-28 12:10:00,114.85,114.92,114.62,114.76,19955.0,110.0649,110.132,109.8445,109.9787,19955.0
2023-06-28 12:20:00,114.74,115.0,114.74,114.99,18356.0,109.9595,110.2087,109.9595,110.1991,18356.0
2023-06-28 12:30:00,114.98,115.2,114.95,115.06,18673.0,110.1895,110.4004,110.1608,110.2662,18673.0
2023-06-28 12:40:00,115.07,115.12,114.79,114.91,20907.0,110.2758,110.3237,110.0074,110.1224,20907.0
2023-06-28 12:50:00,114.87,114.89,114.67,114.79,39068.0,110.0841,110.1033,109.8924,110.0074,39068.0
2023-06-28 13:00:00,114.83,114.9,114.68,114.69,31702.0,110.0458,110.1129,109.902,109.9116,31702.0
2023-06-28 13:10:00,114.67,114.84,114.62,114.78,26888.0,109.8924,110.0554,109.8445,109.9979,26888.0
2023-06-28 13:20:00,114.82,115.1,114.79,115.1,25971.0,110.0362,110.3045,110.0074,110.3045,25971.0
2023-06-28 13:30:00,115.12,115.15,114.69,114.8,32372.0,110.3237,110.3524,109.9116,110.017,32372.0
2023-06-28 13:40:00,114.81,114.94,114.77,114.77,19448.0,110.0266,110.1512,109.9883,109.9883,19448.0
2023-06-28 13:50:00,114.8,114.98,114.79,114.81,30725.0,110.017,110.1895,110.0074,110.0266,30725.0
2023-06-28 14:00:00,114.8,115.09,114.8,114.97,40652.0,110.017,110.2949,110.017,110.1799,40652.0
2023-06-28 14:10:00,115.03,115.18,114.97,115.18,45477.0,110.2374,110.3812,110.1799,110.3812,45477.0
2023-06-28 14:20:00,115.17,115.19,114.9,114.94,29126.0,110.3716,110.3908,110.1129,110.1512,29126.0
2023-06-28 14:30:00,114.97,114.99,114.87,114.96,23970.0,110.1799,110.1991,110.0841,110.1704,23970.0
2023-06-28 14:40:00,114.95,114.97,114.85,114.9,27738.0,110.1608,110.1799,110.0649,110.1129,27738.0
2023-06-28 14:50:00,114.9,115.05,114.88,114.98,29997.0,110.1129,110.2566,110.0937,110.1895,29997.0
2023-06-28 15:00:00,114.99,115.01,114.79,114.87,31247.0,110.1991,110.2183,110.0074,110.0841,31247.0
2023-06-28 15:10:00,114.9,115.04,114.88,115.01,31806.0,110.1129,110.247,110.0937,110.2183,31806.0
2023-06-28 15:20:00,115.02,115.31,115.0,115.26,55729.0,110.2279,110.5058,110.2087,110.4579,55729.0
2023-06-28 15:30:00,115.26,115.31,115.15,115.21,57630.0,110.4579,110.5058,110.3524,110.4099,57630.0
2023-06-28 15:40:00,115.2,115.35,115.17,115.21,74751.0,110.4004,110.5441,110.3716,110.4099,74751.0
2023-06-28 15:50:00,115.19,115.19,114.89,115.09,202910.0,110.3908,110.3908,110.1033,110.2949,202910.0
2023-06-29 09:30:00,115.25,115.73,115.1,115.73,45105.0,110.4483,110.9083,110.3045,110.9083,45105.0
2023-06-29 09:40:00,115.77,116.28,115.69,116.0,28849.0,110.9466,111.4354,110.8699,111.167,28849.0
2023-06-29 09:50:00,116.04,116.48,115.95,116.21,22828.0,111.2054,111.627,111.1191,111.3683,22828.0
2023-06-29 10:00:00,116.17,116.47,116.14,116.3,38609.0,111.3299,111.6174,111.3012,111.4545,38609.0
2023-06-29 10:10:00,116.35,116.69,116.35,116.43,29175.0,111.5024,111.8283,111.5024,111.5791,29175.0
2023-06-29 10:20:00,116.47,116.91,116.47,116.91,22032.0,111.6174,112.0391,111.6174,112.0391,22032.0
2023-06-29 10:30:00,116.97,117.0,116.62,116.78,25365.0,112.0966,112.1254,111.7612,111.9145,25365.0
2023-06-29 10:40:00,116.81,116.83,116.49,116.53,34572.0,111.9433,111.9624,111.6366,111.6749,34572.0
2023-06-29 10:50:00,116.52,116.65,116.27,116.31,24083.0,111.6654,111.7899,111.4258,111.4641,24083.0
2023-06-29 11:00:00,116.32,116.64,116.14,116.5,20101.0,111.4737,111.7804,111.3012,111.6462,20101.0
2023-06-29 11:10:00,116.49,116.51,116.03,116.1,20710.0,111.6366,111.6558,111.1958,111.2629,20710.0
2023-06-29 11:20:00,116.08,116.15,115.69,115.94,30953.0,111.2437,111.3108,110.8699,111.1095,30953.0
2023-06-29 11:30:00,115.86,116.05,115.84,115.98,23813.0,111.0329,111.2149,111.0137,111.1479,23813.0
2023-06-29 11:40:00,115.95,116.35,115.92,116.34,11466.0,111.1191,111.5024,111.0904,111.4929,11466.0
2023-06-29 11:50:00,116.34,116.46,116.19,116.46,13132.0,111.4929,111.6079,111.3491,111.6079,13132.0
2023-06-29 12:00:00,116.49,116.54,116.36,116.4,17163.0,111.6366,111.6845,111.512,111.5504,17163.0
2023-06-29 12:10:00,116.4,116.59,116.4,116.54,12756.0,111.5504,111.7324,111.5504,111.6845,12756.0
2023-06-29 12:20:00,116.56,116.58,116.4,116.51,18762.0,111.7037,111.7229,111.5504,111.6558,18762.0
2023-06-29 12:30:00,116.51,116.66,116.48,116.61,12510.0,111.6558,111.7995,111.627,111.7516,12510.0
2023-06-29 12:40:00,116.56,116.63,116.25,116.6,17877.0,111.7037,111.7708,111.4066,111.742,17877.0
2023-06-29 12:50:00,116.62,116.63,116.47,116.62,31376.0,111.7612,111.7708,111.6174,111.7612,31376.0
2023-06-29 13:00:00,116.66,116.74,116.4,116.44,16452.0,111.7995,111.8762,111.5504,111.5887,16452.0
2023-06-29 13:10:00,116.47,116.51,116.32,116.38,14609.0,111.6174,111.6558,111.4737,111.5312,14609.0
2023-06-29 13:20:00,116.4,116.49,116.3,116.43,18249.0,111.5504,111.6366,111.4545,111.5791,18249.0
2023-06-29 13:30:00,116.4,116.47,116.23,116.4,15238.0,111.5504,111.6174,111.3874,111.5504,15238.0
2023-06-29 13:40:00,116.4,116.46,116.29,116.44,22765.0,111.5504,111.6079,111.4449,111.5887,22765.0
2023-06-29 13:50:00,116.44,116.56,116.27,116.48,22490.0,111.5887,111.7037,111.4258,111.627,22490.0
2023-06-29 14:00:00,116.53,116.57,116.18,116.26,24040.0,111.6749,111.7133,111.3395,111.4162,24040.0
2023-06-29 14:10:00,116.26,116.47,116.19,116.47,14339.0,111.4162,111.6174,111.3491,111.6174,14339.0
2023-06-29 14:20:00,116.46,116.68,116.45,116.63,23259.0,111.6079,111.8187,111.5983,111.7708,23259.0
2023-06-29 14:30:00,116.63,116.63,116.31,116.32,22698.0,111.7708,111.7708,111.4641,111.4737,22698.0
2023-06-29 14:40:00,116.31,116.36,116.2,116.3,16891.0,111.4641,111.512,111.3587,111.4545,16891.0
2023-06-29 14:50:00,116.3,116.4,116.26,116.38,17787.0,111.4545,111.5504,111.4162,111.5312,17787.0
2023-06-29 15:00:00,116.41,116.55,116.36,116.55,13485.0,111.5599,111.6941,111.512,111.6941,13485.0
2023-06-29 15:10:00,116.53,116.63,116.03,116.09,148260.0,111.6749,111.7708,111.1958,111.2533,148260.0
2023-06-29 15:20:00,116.1,116.3,116.0,116.27,35240.0,111.2629,111.4545,111.167,111.4258,35240.0
2023-06-29 15:30:00,116.29,116.33,116.01,116.04,35056.0,111.4449,111.4833,111.1766,111.2054,35056.0
2023-06-29 15:40:00,116.03,116.34,115.97,116.28,57955.0,111.1958,111.4929,111.1383,111.4354,57955.0
2023-06-29 15:50:00,116.25,116.37,116.15,116.36,133084.0,111.4066,111.5216,111.3108,111.512,133084.0
2023-06-30 09:30:00,116.79,116.91,115.59,116.0,75350.0,111.9241,112.0391,110.7741,111.167,75350.0
2023-06-30 09:40:00,116.05,116.42,115.5,115.8,33616.0,111.2149,111.5695,110.6879,110.9754,33616.0
2023-06-30 09:50:00,115.84,116.22,115.72,115.82,42941.0,111.0137,111.3779,110.8987,110.9945,42941.0
2023-06-30 10:00:00,115.87,116.43,115.82,116.4,37840.0,111.0424,111.5791,110.9945,111.5504,37840.0
2023-06-30 10:10:00,116.44,116.68,116.4,116.61,48366.0,111.5887,111.8187,111.5504,111.7516,48366.0
2023-06-30 10:20:00,116.57,116.98,116.46,116.95,46683.0,111.7133,112.1062,111.6079,112.0774,46683.0
2023-06-30 10:30:00,116.97,117.0,116.4,116.43,50620.0,112.0966,112.1254,111.5504,111.5791,50620.0
2023-06-30 10:40:00,116.43,116.54,116.03,116.04,19376.0,111.5791,111.6845,111.1958,111.2054,19376.0
2023-06-30 10:50:00,116.1,116.59,116.04,116.53,19062.0,111.2629,111.7324,111.2054,111.6749,19062.0
2023-06-30 11:00:00,116.48,116.62,116.36,116.36,35484.0,111.627,111.7612,111.512,111.512,35484.0
2023-06-30 11:10:00,116.41,116.45,116.09,116.19,22262.0,111.5599,111.5983,111.2533,111.3491,22262.0
2023-06-30 11:20:00,116.18,116.31,115.91,115.99,28969.0,111.3395,111.4641,111.0808,111.1574,28969.0
2023-06-30 11:30:00,115.99,116.36,115.94,116.36,20093.0,111.1574,111.512,111.1095,111.512,20093.0
2023-06-30 11:40:00,116.37,116.68,116.36,116.59,28724.0,111.5216,111.8187,111.512,111.7324,28724.0
2023-06-30 11:50:00,116.64,116.98,116.61,116.98,17627.0,111.7804,112.1062,111.7516,112.1062,17627.0
2023-06-30 12:00:00,116.99,117.29,116.95,117.28,25924.0,112.1158,112.4033,112.0774,112.3937,25924.0
2023-06-30 12:10:00,117.31,117.39,117.04,117.08,20321.0,112.4224,112.4991,112.1637,112.202,20321.0
2023-06-30 12:20:00,117.03,117.13,116.94,117.1,18505.0,112.1541,112.2499,112.0679,112.2212,18505.0
2023-06-30 12:30:00,117.13,117.29,117.11,117.28,17736.0,112.2499,112.4033,112.2308,112.3937,17736.0
2023-06-30 12:40:00,117.3,117.31,117.09,117.13,15270.0,112.4129,112.4224,112.2116,112.2499,15270.0
2023-06-30 12:50:00,117.11,117.28,117.11,117.18,20932.0,112.2308,112.3937,112.2308,112.2979,20932.0
2023-06-30 13:00:00,117.17,117.22,117.03,117.12,14882.0,112.2883,112.3362,112.1541,112.2404,14882.0
2023-06-30 13:10:00,117.12,117.19,117.0,117.17,12297.0,112.2404,112.3074,112.1254,112.2883,12297.0
2023-06-30 13:20:00,117.17,117.17,117.0,117.11,13955.0,112.2883,112.2883,112.1254,112.2308,13955.0
2023-06-30 13:30:00,117.1,117.22,117.09,117.16,15295.0,112.2212,112.3362,112.2116,112.2787,15295.0
2023-06-30 13:40:00,117.15,117.28,117.08,117.25,15476.0,112.2691,112.3937,112.202,112.3649,15476.0
2023-06-30 13:50:00,117.27,117.27,117.17,117.2,14479.0,112.3841,112.3841,112.2883,112.317,14479.0
2023-06-30 14:00:00,117.2,117.37,117.14,117.35,13212.0,112.317,112.4799,112.2595,112.4608,13212.0
2023-06-30 14:10:00,117.36,117.4,117.22,117.22,16619.0,112.4704,112.5087,112.3362,112.3362,16619.0
2023-06-30 14:20:00,117.23,117.41,117.22,117.37,18083.0,112.3458,112.5183,112.3362,112.4799,18083.0
2023-06-30 14:30:00,117.37,117.38,117.25,117.36,15827.0,112.4799,112.4895,112.3649,112.4704,15827.0
2023-06-30 14:40:00,117.36,117.45,117.31,117.35,19921.0,112.4704,112.5566,112.4224,112.4608,19921.0
2023-06-30 14:50:00,117.34,117.37,117.22,117.32,17363.0,112.4512,112.4799,112.3362,112.432,17363.0
2023-06-30 15:00:00,117.32,117.47,117.18,117.2,24973.0,112.432,112.5758,112.2979,112.317,24973.0
2023-06-30 15:10:00,117.2,117.35,117.16,117.3,21620.0,112.317,112.4608,112.2787,112.4129,21620.0
2023-06-30 15:20:00,117.28,117.31,117.1,117.31,29743.0,112.3937,112.4224,112.2212,112.4224,29743.0
2023-06-30 15:30:00,117.31,117.33,117.12,117.22,33345.0,112.4224,112.4416,112.2404,112.3362,33345.0
2023-06-30 15:40:00,117.18,117.22,116.95,117.0,53245.0,112.2979,112.3362,112.0774,112.1254,53245.0
2023-06-30 15:50:00,117.0,117.13,116.57,116.62,194383.0,112.1254,112.2499,111.7133,111.7612,194383.0
2023-07-03 09:30:00,117.16,118.41,116.83,118.1,75197.0,112.2787,113.4766,111.9624,113.1795,75197.0
2023-07-03 09:40:00,118.1,118.6,117.9,118.31,47925.0,113.1795,113.6587,112.9879,113.3808,47925.0
2023-07-03 09:50:00,118.27,118.36,117.66,118.33,64892.0,113.3424,113.4287,112.7579,113.3999,64892.0
2023-07-03 10:00:00,118.36,118.53,118.03,118.34,53661.0,113.4287,113.5916,113.1124,113.4095,53661.0
2023-07-03 10:10:00,118.29,118.61,118.0,118.28,48880.0,113.3616,113.6683,113.0837,113.352,48880.0
2023-07-03 10:20:00,118.3,118.45,118.1,118.45,31167.0,113.3712,113.5149,113.1795,113.5149,31167.0
2023-07-03 10:30:00,118.47,118.48,117.96,118.35,44925.0,113.5341,113.5437,113.0454,113.4191,44925.0
2023-07-03 10:40:00,118.38,118.54,118.22,118.23,47219.0,113.4479,113.6012,113.2945,113.3041,47219.0
2023-07-03 10:50:00,118.23,118.28,118.04,118.16,34464.0,113.3041,113.352,113.122,113.237,34464.0
2023-07-03 11:00:00,118.2,118.49,118.15,118.38,25581.0,113.2754,113.5533,113.2274,113.4479,25581.0
2023-07-03 11:10:00,118.38,118.4,117.98,118.01,27711.0,113.4479,113.467,113.0645,113.0933,27711.0
2023-07-03 11:20:00,118.02,118.48,118.01,118.44,38322.0,113.1029,113.5437,113.0933,113.5054,38322.0
2023-07-03 11:30:00,118.41,118.53,118.25,118.5,27761.0,113.4766,113.5916,113.3233,113.5629,27761.0
2023-07-03 11:40:00,118.49,118.57,118.32,118.34,31673.0,113.5533,113.6299,113.3904,113.4095,31673.0
2023-07-03 11:50:00,118.34,118.37,118.16,118.35,23166.0,113.4095,113.4383,113.237,113.4191,23166.0
2023-07-03 12:00:00,118.37,118.37,118.02,118.02,26623.0,113.4383,113.4383,113.1029,113.1029,26623.0
2023-07-03 12:10:00,118.01,118.21,117.91,117.98,26917.0,113.0933,113.2849,112.9974,113.0645,26917.0
2023-07-03 12:20:00,117.99,118.02,117.75,117.81,37427.0,113.0741,113.1029,112.8441,112.9016,37427.0
2023-07-03 12:30:00,117.8,118.0,117.72,117.96,40102.0,112.892,113.0837,112.8154,113.0454,40102.0
2023-07-03 12:40:00,117.95,117.95,117.65,117.66,55394.0,113.0358,113.0358,112.7483,112.7579,55394.0
2023-07-03 12:50:00,117.65,117.72,117.43,117.53,65360.0,112.7483,112.8154,112.5374,112.6333,65360.0
2023-07-05 09:30:00,117.7,117.9,117.0,117.24,77246.0,112.7962,112.9879,112.1254,112.3554,77246.0
2023-07-05 09:40:00,117.22,117.62,116.82,117.53,30879.0,112.3362,112.7195,111.9529,112.6333,30879.0
2023-07-05 09:50:00,117.51,117.79,117.3,117.47,40742.0,112.6141,112.8824,112.4129,112.5758,40742.0
2023-07-05 10:00:00,117.43,117.46,116.88,117.27,41416.0,112.5374,112.5662,112.0104,112.3841,41416.0
2023-07-05 10:10:00,117.27,117.45,116.89,117.05,31020.0,112.3841,112.5566,112.0199,112.1733,31020.0
2023-07-05 10:20:00,117.05,117.14,116.67,116.75,35136.0,112.1733,112.2595,111.8091,111.8858,35136.0
2023-07-05 10:30:00,116.82,117.01,116.46,116.68,37964.0,111.9529,112.1349,111.6079,111.8187,37964.0
2023-07-05 10:40:00,116.7,116.8,116.32,116.34,34256.0,111.8379,111.9337,111.4737,111.4929,34256.0
2023-07-05 10:50:00,116.3,116.77,116.27,116.63,29136.0,111.4545,111.9049,111.4258,111.7708,29136.0
2023-07-05 11:00:00,116.62,116.69,116.09,116.17,37607.0,111.7612,111.8283,111.2533,111.3299,37607.0
2023-07-05 11:10:00,116.18,116.55,116.15,116.43,32416.0,111.3395,111.6941,111.3108,111.5791,32416.0
2023-07-05 11:20:00,116.46,117.02,116.45,116.81,39835.0,111.6079,112.1445,111.5983,111.9433,39835.0
2023-07-05 11:30:00,116.81,117.04,116.79,116.85,33064.0,111.9433,112.1637,111.9241,111.9816,33064.0
2023-07-05 11:40:00,116.85,116.86,116.51,116.57,27488.0,111.9816,111.9912,111.6558,111.7133,27488.0
2023-07-05 11:50:00,116.57,116.63,116.36,116.46,33313.0,111.7133,111.7708,111.512,111.6079,33313.0
2023-07-05 12:00:00,116.48,116.58,116.39,116.51,25966.0,111.627,111.7229,111.5408,111.6558,25966.0
2023-07-05 12:10:00,116.5,116.51,116.28,116.38,30505.0,111.6462,111.6558,111.4354,111.5312,30505.0
2023-07-05 12:20:00,116.38,116.5,116.23,116.28,51252.0,111.5312,111.6462,111.3874,111.4354,51252.0
2023-07-05 12:30:00,116.28,116.44,116.15,116.16,67544.0,111.4354,111.5887,111.3108,111.3204,67544.0
2023-07-05 12:40:00,116.15,116.43,116.14,116.4,40412.0,111.3108,111.5791,111.3012,111.5504,40412.0
2023-07-05 12:50:00,116.39,116.51,116.32,116.33,29103.0,111.5408,111.6558,111.4737,111.4833,29103.0
2023-07-05 13:00:00,116.33,116.39,116.03,116.06,23895.0,111.4833,111.5408,111.1958,111.2245,23895.0
2023-07-05 13:10:00,116.06,116.18,116.03,116.11,20971.0,111.2245,111.3395,111.1958,111.2724,20971.0
2023-07-05 13:20:00,116.15,116.21,116.02,116.13,31893.0,111.3108,111.3683,111.1862,111.2916,31893.0
2023-07-05 13:30:00,116.13,116.23,115.96,116.08,32416.0,111.2916,111.3874,111.1287,111.2437,32416.0
2023-07-05 13:40:00,116.08,116.34,116.05,116.32,34268.0,111.2437,111.4929,111.2149,111.4737,34268.0
2023-07-05 13:50:00,116.33,116.34,116.24,116.32,22383.0,111.4833,111.4929,111.397,111.4737,22383.0
2023-07-05 14:00:00,116.32,116.44,116.27,116.4,26042.0,111.4737,111.5887,111.4258,111.5504,26042.0
2023-07-05 14:10:00,116.38,116.41,116.01,116.06,26020.0,111.5312,111.5599,111.1766,111.2245,26020.0
2023-07-05 14:20:00,116.05,116.1,115.92,116.02,28044.0,111.2149,111.2629,111.0904,111.1862,28044.0
2023-07-05 14:30:00,116.02,116.08,115.99,116.01,26991.0,111.1862,111.2437,111.1574,111.1766,26991.0
2023-07-05 14:40:00,116.03,116.03,115.71,115.76,33039.0,111.1958,111.1958,110.8891,110.937,33039.0
2023-07-05 14:50:00,115.76,115.87,115.66,115.86,27393.0,110.937,111.0424,110.8412,111.0329,27393.0
2023-07-05 15:00:00,115.85,116.03,115.84,115.93,44871.0,111.0233,111.1958,111.0137,111.0999,44871.0
2023-07-05 15:10:00,115.92,116.19,115.9,116.11,45379.0,111.0904,111.3491,111.0712,111.2724,45379.0
2023-07-05 15:20:00,116.11,116.16,115.94,115.98,34885.0,111.2724,111.3204,111.1095,111.1479,34885.0
2023-07-05 15:30:00,115.99,116.08,115.86,115.9,61532.0,111.1574,111.2437,111.0329,111.0712,61532.0
2023-07-05 15:40:00,115.9,116.08,115.83,116.03,64977.0,111.0712,111.2437,111.0041,111.1958,64977.0
2023-07-05 15:50:00,116.02,116.27,115.96,116.21,191253.0,111.1862,111.4258,111.1287,111.3683,191253.0
2023-07-06 09:30:00,115.42,115.9,114.84,115.46,71842.0,110.6112,111.0712,110.0554,110.6495,71842.0
2023-07-06 09:40:00,115.28,115.36,114.23,114.23,33271.0,110.477,110.5537,109.4708,109.4708,33271.0
2023-07-06 09:50:00,114.26,114.27,113.71,113.83,36950.0,109.4995,109.5091,108.9724,109.0874,36950.0
2023-07-06 10:00:00,113.84,114.04,113.59,113.64,48835.0,109.097,109.2887,108.8574,108.9053,48835.0
2023-07-06 10:10:00,113.65,114.0,113.53,113.75,39243.0,108.9149,109.2503,108.7999,109.0108,39243.0
2023-07-06 10:20:00,113.78,113.91,113.17,113.18,38070.0,109.0395,109.1641,108.4549,108.4645,38070.0
2023-07-06 10:30:00,113.15,113.21,112.83,112.92,48027.0,108.4358,108.4933,108.1291,108.2153,48027.0
2023-07-06 10:40:00,112.94,113.14,112.82,113.05,43379.0,108.2345,108.4262,108.1195,108.3399,43379.0
2023-07-06 10:50:00,113.06,113.54,112.99,113.48,40163.0,108.3495,108.8095,108.2824,108.752,40163.0
2023-07-06 11:00:00,113.58,113.86,113.39,113.83,37412.0,108.8478,109.1162,108.6658,109.0874,37412.0
2023-07-06 11:10:00,113.87,113.87,113.5,113.62,41741.0,109.1258,109.1258,108.7712,108.8862,41741.0
2023-07-06 11:20:00,113.63,113.65,113.13,113.13,44748.0,108.8958,108.9149,108.4166,108.4166,44748.0
2023-07-06 11:30:00,113.08,113.7,113.08,113.57,21959.0,108.3687,108.9628,108.3687,108.8383,21959.0
2023-07-06 11:40:00,113.58,113.85,113.37,113.64,35388.0,108.8478,109.1066,108.6466,108.9053,35388.0
2023-07-06 11:50:00,113.65,113.77,113.43,113.75,23185.0,108.9149,109.0299,108.7041,109.0108,23185.0
2023-07-06 12:00:00,113.77,113.79,113.22,113.38,29672.0,109.0299,109.0491,108.5028,108.6562,29672.0
2023-07-06 12:10:00,113.37,113.51,113.19,113.51,24402.0,108.6466,108.7808,108.4741,108.7808,24402.0
2023-07-06 12:20:00,113.49,113.53,113.16,113.18,27358.0,108.7616,108.7999,108.4453,108.4645,27358.0
2023-07-06 12:30:00,113.19,113.39,112.99,112.99,31980.0,108.4741,108.6658,108.2824,108.2824,31980.0
2023-07-06 12:40:00,112.99,113.22,112.97,113.11,37787.0,108.2824,108.5028,108.2633,108.3974,37787.0
2023-07-06 12:50:00,113.11,113.63,113.1,113.63,25209.0,108.3974,108.8958,108.3878,108.8958,25209.0
2023-07-06 13:00:00,113.64,113.74,113.47,113.51,24998.0,108.9053,109.0012,108.7424,108.7808,24998.0
2023-07-06 13:10:00,113.5,113.54,113.32,113.37,32385.0,108.7712,108.8095,108.5987,108.6466,32385.0
2023-07-06 13:20:00,113.39,113.48,113.34,113.38,23380.0,108.6658,108.752,108.6178,108.6562,23380.0
2023-07-06 13:30:00,113.39,113.74,113.39,113.68,33433.0,108.6658,109.0012,108.6658,108.9437,33433.0
2023-07-06 13:40:00,113.67,113.82,113.56,113.69,28118.0,108.9341,109.0778,108.8287,108.9533,28118.0
2023-07-06 13:50:00,113.65,113.76,113.53,113.61,28404.0,108.9149,109.0203,108.7999,108.8766,28404.0
2023-07-06 14:00:00,113.61,113.76,113.5,113.66,30339.0,108.8766,109.0203,108.7712,108.9245,30339.0
2023-07-06 14:10:00,113.67,113.75,113.6,113.67,21047.0,108.9341,109.0108,108.867,108.9341,21047.0
2023-07-06 14:20:00,113.69,113.79,113.61,113.63,23684.0,108.9533,109.0491,108.8766,108.8958,23684.0
2023-07-06 14:30:00,113.64,113.97,113.64,113.92,37039.0,108.9053,109.2216,108.9053,109.1737,37039.0
2023-07-06 14:40:00,113.91,113.91,113.71,113.71,24751.0,109.1641,109.1641,108.9724,108.9724,24751.0
2023-07-06 14:50:00,113.72,113.72,113.55,113.6,33992.0,108.982,108.982,108.8191,108.867,33992.0
2023-07-06 15:00:00,113.61,113.61,113.41,113.41,35019.0,108.8766,108.8766,108.6849,108.6849,35019.0
2023-07-06 15:10:00,113.43,113.48,113.29,113.38,51360.0,108.7041,108.752,108.5699,108.6562,51360.0
2023-07-06 15:20:00,113.39,113.49,113.26,113.32,53807.0,108.6658,108.7616,108.5412,108.5987,53807.0
2023-07-06 15:30:00,113.32,113.5,113.23,113.49,70081.0,108.5987,108.7712,108.5124,108.7616,70081.0
2023-07-06 15:40:00,113.48,113.48,113.15,113.22,114322.0,108.752,108.752,108.4358,108.5028,114322.0
2023-07-06 15:50:00,113.23,113.46,113.18,113.37,240861.0,108.5124,108.7328,108.4645,108.6466,240861.0
2023-07-07 09:30:00,113.36,114.72,113.2,114.66,73938.0,108.637,109.9404,108.4837,109.8829,73938.0
2023-07-07 09:40:00,114.65,114.82,114.27,114.76,34738.0,109.8733,110.0362,109.5091,109.9787,34738.0
2023-07-07 09:50:00,114.77,115.0,114.69,114.92,55717.0,109.9883,110.2087,109.9116,110.132,55717.0
2023-07-07 10:00:00,114.93,115.42,114.93,115.17,45728.0,110.1416,110.6112,110.1416,110.3716,45728.0
2023-07-07 10:10:00,115.17,115.8,115.1,115.7,63586.0,110.3716,110.9754,110.3045,110.8795,63586.0
2023-07-07 10:20:00,115.72,115.94,115.55,115.93,37150.0,110.8987,111.1095,110.7358,111.0999,37150.0
2023-07-07 10:30:00,115.9,116.37,115.82,116.12,42221.0,111.0712,111.5216,110.9945,111.282,42221.0
2023-07-07 10:40:00,116.14,116.18,115.64,115.74,37669.0,111.3012,111.3395,110.822,110.9179,37669.0
2023-07-07 10:50:00,115.76,116.21,115.47,116.17,47123.0,110.937,111.3683,110.6591,111.3299,47123.0
2023-07-07 11:00:00,116.24,116.55,116.13,116.3,159199.0,111.397,111.6941,111.2916,111.4545,159199.0
2023-07-07 11:10:00,116.3,116.91,116.22,116.91,70491.0,111.4545,112.0391,111.3779,112.0391,70491.0
2023-07-07 11:20:00,116.9,117.38,116.59,117.32,111825.0,112.0295,112.4895,111.7324,112.432,111825.0
2023-07-07 11:30:00,117.3,117.82,117.18,117.75,76447.0,112.4129,112.9112,112.2979,112.8441,76447.0
2023-07-07 11:40:00,117.75,117.87,117.46,117.46,54928.0,112.8441,112.9591,112.5662,112.5662,54928.0
2023-07-07 11:50:00,117.41,117.85,117.35,117.71,60204.0,112.5183,112.9399,112.4608,112.8058,60204.0
2023-07-07 12:00:00,117.7,117.88,117.54,117.82,42623.0,112.7962,112.9687,112.6429,112.9112,42623.0
2023-07-07 12:10:00,117.83,118.57,117.82,118.52,67184.0,112.9208,113.6299,112.9112,113.582,67184.0
2023-07-07 12:20:00,118.53,118.88,118.52,118.71,79605.0,113.5916,113.927,113.582,113.7641,79605.0
2023-07-07 12:30:00,118.73,118.98,118.62,118.92,65895.0,113.7833,114.0229,113.6779,113.9654,65895.0
2023-07-07 12:40:00,118.96,118.98,118.49,118.5,53227.0,114.0037,114.0229,113.5533,113.5629,53227.0
2023-07-07 12:50:00,118.5,118.6,118.37,118.46,51374.0,113.5629,113.6587,113.4383,113.5245,51374.0
2023-07-07 13:00:00,118.46,118.66,118.03,118.64,59161.0,113.5245,113.7162,113.1124,113.697,59161.0
2023-07-07 13:10:00,118.62,118.71,118.44,118.67,35013.0,113.6779,113.7641,113.5054,113.7258,35013.0
2023-07-07 13:20:00,118.67,119.09,118.67,119.08,35830.0,113.7258,114.1283,113.7258,114.1187,35830.0
2023-07-07 13:30:00,119.06,119.1,118.71,118.81,31610.0,114.0995,114.1379,113.7641,113.8599,31610.0
2023-07-07 13:40:00,118.81,119.0,118.73,118.8,23455.0,113.8599,114.042,113.7833,113.8504,23455.0
2023-07-07 13:50:00,118.78,118.88,118.66,118.72,28431.0,113.8312,113.927,113.7162,113.7737,28431.0
2023-07-07 14:00:00,118.71,118.72,118.42,118.51,28799.0,113.7641,113.7737,113.4862,113.5724,28799.0
2023-07-07 14:10:00,118.51,118.72,118.46,118.65,34109.0,113.5724,113.7737,113.5245,113.7066,34109.0
2023-07-07 14:20:00,118.67,118.69,118.45,118.58,29023.0,113.7258,113.7449,113.5149,113.6395,29023.0
2023-07-07 14:30:00,118.53,118.86,118.46,118.64,28721.0,113.5916,113.9079,113.5245,113.697,28721.0
2023-07-07 14:40:00,118.63,118.67,118.4,118.47,38045.0,113.6874,113.7258,113.467,113.5341,38045.0
2023-07-07 14:50:00,118.5,118.78,118.48,118.78,22586.0,113.5629,113.8312,113.5437,113.8312,22586.0
2023-07-07 15:00:00,118.78,118.89,118.72,118.79,35363.0,113.8312,113.9366,113.7737,113.8408,35363.0
2023-07-07 15:10:00,118.8,118.93,118.68,118.76,40847.0,113.8504,113.9749,113.7354,113.812,40847.0
2023-07-07 15:20:00,118.75,118.96,118.69,118.94,42865.0,113.8024,114.0037,113.7449,113.9845,42865.0
2023-07-07 15:30:00,118.94,118.95,118.38,118.45,83098.0,113.9845,113.9941,113.4479,113.5149,83098.0
2023-07-07 15:40:00,118.41,118.42,117.97,117.99,116796.0,113.4766,113.4862,113.0549,113.0741,116796.0
2023-07-07 15:50:00,118.02,118.21,117.83,118.02,261558.0,113.1029,113.2849,112.9208,113.1029,261558.0
2023-07-10 09:30:00,117.58,118.48,117.15,118.08,64864.0,112.6812,113.5437,112.2691,113.1604,64864.0
2023-07-10 09:40:00,118.08,118.64,117.92,118.31,53121.0,113.1604,113.697,113.007,113.3808,53121.0
2023-07-10 09:50:00,118.28,118.9,118.26,118.68,27747.0,113.352,113.9462,113.3329,113.7354,27747.0
2023-07-10 10:00:00,118.63,118.91,118.45,118.83,47337.0,113.6874,113.9558,113.5149,113.8791,47337.0
2023-07-10 10:10:00,118.84,118.85,118.3,118.3,35098.0,113.8887,113.8983,113.3712,113.3712,35098.0
2023-07-10 10:20:00,118.32,118.47,118.12,118.21,39017.0,113.3904,113.5341,113.1987,113.2849,39017.0
2023-07-10 10:30:00,118.26,118.31,117.94,118.01,28910.0,113.3329,113.3808,113.0262,113.0933,28910.0
2023-07-10 10:40:00,118.02,118.7,117.87,118.7,36078.0,113.1029,113.7545,112.9591,113.7545,36078.0
2023-07-10 10:50:00,118.68,118.79,118.42,118.69,31960.0,113.7354,113.8408,113.4862,113.7449,31960.0
2023-07-10 11:00:00,118.69,118.88,118.4,118.4,26540.0,113.7449,113.927,113.467,113.467,26540.0
2023-07-10 11:10:00,118.42,118.45,118.21,118.33,22640.0,113.4862,113.5149,113.2849,113.3999,22640.0
2023-07-10 11:20:00,118.33,118.63,118.29,118.63,28263.0,113.3999,113.6874,113.3616,113.6874,28263.0
2023-07-10 11:30:00,118.61,118.61,118.18,118.4,25228.0,113.6683,113.6683,113.2562,113.467,25228.0
2023-07-10 11:40:00,118.42,118.7,118.4,118.69,19144.0,113.4862,113.7545,113.467,113.7449,19144.0
2023-07-10 11:50:00,118.72,118.93,118.68,118.92,30548.0,113.7737,113.9749,113.7354,113.9654,30548.0
2023-07-10 12:00:00,118.92,118.94,118.7,118.81,16919.0,113.9654,113.9845,113.7545,113.8599,16919.0
2023-07-10 12:10:00,118.8,118.8,118.46,118.46,15307.0,113.8504,113.8504,113.5245,113.5245,15307.0
2023-07-10 12:20:00,118.46,118.54,118.39,118.48,22932.0,113.5245,113.6012,113.4574,113.5437,22932.0
2023-07-10 12:30:00,118.49,118.59,118.24,118.24,20090.0,113.5533,113.6491,113.3137,113.3137,20090.0
2023-07-10 12:40:00,118.25,118.27,118.01,118.26,18537.0,113.3233,113.3424,113.0933,113.3329,18537.0
2023-07-10 12:50:00,118.28,118.37,118.08,118.13,22020.0,113.352,113.4383,113.1604,113.2083,22020.0
2023-07-10 13:00:00,118.11,118.33,118.02,118.12,31287.0,113.1891,113.3999,113.1029,113.1987,31287.0
2023-07-10 13:10:00,118.11,118.17,117.94,117.97,16583.0,113.1891,113.2466,113.0262,113.0549,16583.0
2023-07-10 13:20:00,118.0,118.23,117.87,117.98,22204.0,113.0837,113.3041,112.9591,113.0645,22204.0
2023-07-10 13:30:00,117.97,118.14,117.88,118.03,35675.0,113.0549,113.2179,112.9687,113.1124,35675.0
2023-07-10 13:40:00,118.04,118.18,117.97,118.0,18154.0,113.122,113.2562,113.0549,113.0837,18154.0
2023-07-10 13:50:00,117.99,118.24,117.99,118.19,24080.0,113.0741,113.3137,113.0741,113.2658,24080.0
2023-07-10 14:00:00,118.19,118.21,117.91,117.98,24125.0,113.2658,113.2849,112.9974,113.0645,24125.0
2023-07-10 14:10:00,117.98,118.15,117.86,117.86,21794.0,113.0645,113.2274,112.9495,112.9495,21794.0
2023-07-10 14:20:00,117.89,118.36,117.87,118.32,27334.0,112.9783,113.4287,112.9591,113.3904,27334.0
2023-07-10 14:30:00,118.29,118.29,118.11,118.11,20035.0,113.3616,113.3616,113.1891,113.1891,20035.0
2023-07-10 14:40:00,118.11,118.17,118.06,118.12,22312.0,113.1891,113.2466,113.1412,113.1987,22312.0
2023-07-10 14:50:00,118.14,118.36,118.13,118.29,20332.0,113.2179,113.4287,113.2083,113.3616,20332.0
2023-07-10 15:00:00,118.3,118.33,118.17,118.33,23131.0,113.3712,113.3999,113.2466,113.3999,23131.0
2023-07-10 15:10:00,118.31,118.44,118.19,118.44,34342.0,113.3808,113.5054,113.2658,113.5054,34342.0
2023-07-10 15:20:00,118.44,118.45,118.02,118.06,55035.0,113.5054,113.5149,113.1029,113.1412,55035.0
2023-07-10 15:30:00,118.05,118.07,117.75,117.79,84213.0,113.1316,113.1508,112.8441,112.8824,84213.0
2023-07-10 15:40:00,117.79,117.9,117.64,117.66,98869.0,112.8824,112.9879,112.7387,112.7579,98869.0
2023-07-10 15:50:00,117.64,117.86,117.57,117.85,264488.0,112.7387,112.9495,112.6716,112.9399,264488.0
2023-07-11 09:30:00,118.51,119.16,117.95,117.95,96001.0,113.5724,114.1954,113.0358,113.0358,96001.0
2023-07-11 09:40:00,118.02,118.55,117.98,118.35,57917.0,113.1029,113.6108,113.0645,113.4191,57917.0
2023-07-11 09:50:00,118.34,118.6,118.17,118.26,49947.0,113.4095,113.6587,113.2466,113.3329,49947.0
2023-07-11 10:00:00,118.3,118.45,118.09,118.39,58341.0,113.3712,113.5149,113.1699,113.4574,58341.0
2023-07-11 10:10:00,118.4,119.19,118.39,119.18,31026.0,113.467,114.2241,113.4574,114.2145,31026.0
2023-07-11 10:20:00,119.14,119.38,118.91,119.16,31068.0,114.1762,114.4062,113.9558,114.1954,31068.0
2023-07-11 10:30:00,119.15,119.23,118.82,118.83,33363.0,114.1858,114.2624,113.8695,113.8791,33363.0
2023-07-11 10:40:00,118.85,119.51,118.85,119.42,33377.0,113.8983,114.5308,113.8983,114.4445,33377.0
2023-07-11 10:50:00,119.43,119.68,119.37,119.61,21246.0,114.4541,114.6937,114.3966,114.6266,21246.0
2023-07-11 11:00:00,119.63,119.84,119.63,119.75,31482.0,114.6458,114.847,114.6458,114.7608,31482.0
2023-07-11 11:10:00,119.77,119.86,119.54,119.6,40656.0,114.7799,114.8662,114.5595,114.617,40656.0
2023-07-11 11:20:00,119.62,119.96,119.58,119.89,26859.0,114.6362,114.962,114.5979,114.895,26859.0
2023-07-11 11:30:00,119.85,120.1,119.82,120.1,56243.0,114.8566,115.0962,114.8279,115.0962,56243.0
2023-07-11 11:40:00,120.11,120.22,120.04,120.15,33175.0,115.1058,115.2112,115.0387,115.1441,33175.0
2023-07-11 11:50:00,120.14,120.14,119.64,119.95,29497.0,115.1345,115.1345,114.6554,114.9525,29497.0
2023-07-11 12:00:00,119.94,120.04,119.83,119.83,26080.0,114.9429,115.0387,114.8375,114.8375,26080.0
2023-07-11 12:10:00,119.82,119.99,119.75,119.94,22403.0,114.8279,114.9908,114.7608,114.9429,22403.0
2023-07-11 12:20:00,119.93,119.97,119.62,119.76,29269.0,114.9333,114.9716,114.6362,114.7704,29269.0
2023-07-11 12:30:00,119.75,119.86,119.55,119.71,15855.0,114.7608,114.8662,114.5691,114.7224,15855.0
2023-07-11 12:40:00,119.71,119.84,119.62,119.83,23973.0,114.7224,114.847,114.6362,114.8375,23973.0
2023-07-11 12:50:00,119.84,119.88,119.65,119.84,23559.0,114.847,114.8854,114.6649,114.847,23559.0
2023-07-11 13:00:00,119.84,119.95,119.8,119.9,22063.0,114.847,114.9525,114.8087,114.9045,22063.0
2023-07-11 13:10:00,119.85,119.96,119.63,119.85,17849.0,114.8566,114.962,114.6458,114.8566,17849.0
2023-07-11 13:20:00,119.85,119.86,119.71,119.77,14844.0,114.8566,114.8662,114.7224,114.7799,14844.0
2023-07-11 13:30:00,119.78,119.97,119.65,119.78,29579.0,114.7895,114.9716,114.6649,114.7895,29579.0
2023-07-11 13:40:00,119.8,119.95,119.8,119.86,26114.0,114.8087,114.9525,114.8087,114.8662,26114.0
2023-07-11 13:50:00,119.83,119.91,119.82,119.89,17104.0,114.8375,114.9141,114.8279,114.895,17104.0
2023-07-11 14:00:00,119.9,119.99,119.67,119.79,38865.0,114.9045,114.9908,114.6841,114.7991,38865.0
2023-07-11 14:10:00,119.75,119.94,119.66,119.93,27011.0,114.7608,114.9429,114.6745,114.9333,27011.0
2023-07-11 14:20:00,119.91,120.07,119.78,120.05,27930.0,114.9141,115.0675,114.7895,115.0483,27930.0
2023-07-11 14:30:00,120.08,120.18,119.94,120.05,33261.0,115.077,115.1729,114.9429,115.0483,33261.0
2023-07-11 14:40:00,120.04,120.04,119.89,119.91,33660.0,115.0387,115.0387,114.895,114.9141,33660.0
2023-07-11 14:50:00,119.91,119.94,119.72,119.75,75766.0,114.9141,114.9429,114.732,114.7608,75766.0
2023-07-11 15:00:00,119.74,119.94,119.74,119.92,25203.0,114.7512,114.9429,114.7512,114.9237,25203.0
2023-07-11 15:10:00,119.92,119.92,119.49,119.52,66609.0,114.9237,114.9237,114.5116,114.5404,66609.0
2023-07-11 15:20:00,119.51,119.86,119.51,119.84,35420.0,114.5308,114.8662,114.5308,114.847,35420.0
2023-07-11 15:30:00,119.83,120.03,119.73,120.0,57234.0,114.8375,115.0291,114.7416,115.0004,57234.0
2023-07-11 15:40:00,120.0,120.29,119.98,120.14,69391.0,115.0004,115.2783,114.9812,115.1345,69391.0
2023-07-11 15:50:00,120.16,120.26,119.85,120.0,172954.0,115.1537,115.2495,114.8566,115.0004,172954.0
2023-07-12 09:30:00,121.0,121.53,120.69,121.47,63121.0,115.9587,116.4666,115.6616,116.4091,63121.0
2023-07-12 09:40:00,121.48,122.0,121.35,121.97,71736.0,116.4187,116.917,116.2941,116.8883,71736.0
2023-07-12 09:50:00,122.0,122.43,121.87,122.18,78699.0,116.917,117.3291,116.7925,117.0895,78699.0
2023-07-12 10:00:00,122.21,122.3,121.62,121.62,40772.0,117.1183,117.2045,116.5529,116.5529,40772.0
2023-07-12 10:10:00,121.64,121.83,121.49,121.53,34180.0,116.572,116.7541,116.4283,116.4666,34180.0
2023-07-12 10:20:00,121.53,121.63,121.32,121.6,18535.0,116.4666,116.5625,116.2654,116.5337,18535.0
2023-07-12 10:30:00,121.56,121.57,121.11,121.11,25473.0,116.4954,116.505,116.0641,116.0641,25473.0
2023-07-12 10:40:00,121.07,121.07,120.23,120.34,53578.0,116.0258,116.0258,115.2208,115.3262,53578.0
2023-07-12 10:50:00,120.32,120.57,120.11,120.47,71314.0,115.307,115.5466,115.1058,115.4508,71314.0
2023-07-12 11:00:00,120.47,121.24,120.47,120.94,37536.0,115.4508,116.1887,115.4508,115.9012,37536.0
2023-07-12 11:10:00,120.93,120.99,120.54,120.6,21183.0,115.8916,115.9491,115.5179,115.5754,21183.0
2023-07-12 11:20:00,120.48,120.66,120.31,120.47,22855.0,115.4604,115.6329,115.2975,115.4508,22855.0
2023-07-12 11:30:00,120.47,120.47,119.9,119.97,33013.0,115.4508,115.4508,114.9045,114.9716,33013.0
2023-07-12 11:40:00,119.85,120.05,119.76,120.05,30612.0,114.8566,115.0483,114.7704,115.0483,30612.0
2023-07-12 11:50:00,120.07,120.47,120.05,120.34,19811.0,115.0675,115.4508,115.0483,115.3262,19811.0
2023-07-12 12:00:00,120.33,120.37,120.18,120.28,14512.0,115.3166,115.355,115.1729,115.2687,14512.0
2023-07-12 12:10:00,120.31,120.52,120.1,120.1,12589.0,115.2975,115.4987,115.0962,115.0962,12589.0
2023-07-12 12:20:00,120.11,120.32,120.06,120.22,20748.0,115.1058,115.307,115.0579,115.2112,20748.0
2023-07-12 12:30:00,120.26,120.31,120.05,120.16,36318.0,115.2495,115.2975,115.0483,115.1537,36318.0
2023-07-12 12:40:00,120.15,120.22,119.94,120.02,19519.0,115.1441,115.2112,114.9429,115.0195,19519.0
2023-07-12 12:50:00,119.99,120.41,119.99,120.33,20416.0,114.9908,115.3933,114.9908,115.3166,20416.0
2023-07-12 13:00:00,120.28,120.32,119.79,119.81,12451.0,115.2687,115.307,114.7991,114.8183,12451.0
2023-07-12 13:10:00,119.82,120.14,119.78,120.12,25304.0,114.8279,115.1345,114.7895,115.1154,25304.0
2023-07-12 13:20:00,120.09,120.26,120.02,120.21,15830.0,115.0866,115.2495,115.0195,115.2016,15830.0
2023-07-12 13:30:00,120.2,120.3,120.18,120.19,15383.0,115.192,115.2879,115.1729,115.1825,15383.0
2023-07-12 13:40:00,120.16,120.26,120.14,120.14,16966.0,115.1537,115.2495,115.1345,115.1345,16966.0
2023-07-12 13:50:00,120.14,120.24,120.08,120.18,20272.0,115.1345,115.2304,115.077,115.1729,20272.0
2023-07-12 14:00:00,120.19,120.28,120.17,120.23,15345.0,115.1825,115.2687,115.1633,115.2208,15345.0
2023-07-12 14:10:00,120.22,120.46,120.22,120.36,17490.0,115.2112,115.4412,115.2112,115.3454,17490.0
2023-07-12 14:20:00,120.36,120.4,120.14,120.29,22265.0,115.3454,115.3837,115.1345,115.2783,22265.0
2023-07-12 14:30:00,120.23,120.23,120.06,120.15,7830.0,115.2208,115.2208,115.0579,115.1441,7830.0
2023-07-12 14:40:00,120.11,120.21,120.09,120.18,13620.0,115.1058,115.2016,115.0866,115.1729,13620.0
2023-07-12 14:50:00,120.18,120.25,120.0,120.05,24692.0,115.1729,115.24,115.0004,115.0483,24692.0
2023-07-12 15:00:00,120.04,120.07,119.72,119.72,19144.0,115.0387,115.0675,114.732,114.732,19144.0
2023-07-12 15:10:00,119.69,119.84,119.66,119.66,15500.0,114.7033,114.847,114.6745,114.6745,15500.0
2023-07-12 15:20:00,119.65,119.68,119.42,119.64,28187.0,114.6649,114.6937,114.4445,114.6554,28187.0
2023-07-12 15:30:00,119.66,119.93,119.65,119.91,35509.0,114.6745,114.9333,114.6649,114.9141,35509.0
2023-07-12 15:40:00,119.9,120.2,119.8,119.81,58413.0,114.9045,115.192,114.8087,114.8183,58413.0
2023-07-12 15:50:00,119.8,120.0,119.8,120.0,95797.0,114.8087,115.0004,114.8087,115.0004,95797.0
2023-07-13 09:30:00,119.94,120.39,119.26,119.27,50135.0,114.9429,115.3741,114.2912,114.3008,50135.0
2023-07-13 09:40:00,119.24,120.16,118.94,120.14,26973.0,114.272,115.1537,113.9845,115.1345,26973.0
2023-07-13 09:50:00,120.14,120.89,120.06,120.83,24830.0,115.1345,115.8533,115.0579,115.7958,24830.0
2023-07-13 10:00:00,120.79,121.04,120.54,120.66,42809.0,115.7575,115.997,115.5179,115.6329,42809.0
2023-07-13 10:10:00,120.59,120.63,120.22,120.52,30812.0,115.5658,115.6041,115.2112,115.4987,30812.0
2023-07-13 10:20:00,120.49,120.69,120.3,120.38,40437.0,115.47,115.6616,115.2879,115.3645,40437.0
2023-07-13 10:30:00,120.34,120.75,120.23,120.52,24720.0,115.3262,115.7191,115.2208,115.4987,24720.0
2023-07-13 10:40:00,120.5,120.99,120.44,120.95,23520.0,115.4795,115.9491,115.422,115.9108,23520.0
2023-07-13 10:50:00,120.99,121.14,120.71,121.02,38890.0,115.9491,116.0929,115.6808,115.9779,38890.0
2023-07-13 11:00:00,121.02,121.07,120.64,120.64,21437.0,115.9779,116.0258,115.6137,115.6137,21437.0
2023-07-13 11:10:00,120.67,120.71,120.47,120.59,20055.0,115.6425,115.6808,115.4508,115.5658,20055.0
2023-07-13 11:20:00,120.58,120.66,120.41,120.51,25652.0,115.5562,115.6329,115.3933,115.4891,25652.0
2023-07-13 11:30:00,120.51,120.51,120.04,120.25,19363.0,115.4891,115.4891,115.0387,115.24,19363.0
2023-07-13 11:40:00,120.24,120.43,120.14,120.32,12292.0,115.2304,115.4125,115.1345,115.307,12292.0
2023-07-13 11:50:00,120.34,120.55,120.2,120.55,22966.0,115.3262,115.5275,115.192,115.5275,22966.0
2023-07-13 12:00:00,120.54,120.61,120.42,120.42,30630.0,115.5179,115.585,115.4029,115.4029,30630.0
2023-07-13 12:10:00,120.44,120.54,120.27,120.51,16749.0,115.422,115.5179,115.2591,115.4891,16749.0
2023-07-13 12:20:00,120.49,120.49,120.14,120.14,21845.0,115.47,115.47,115.1345,115.1345,21845.0
2023-07-13 12:30:00,120.08,120.15,119.96,120.01,15823.0,115.077,115.1441,114.962,115.01,15823.0
2023-07-13 12:40:00,120.0,120.09,119.84,119.89,12911.0,115.0004,115.0866,114.847,114.895,12911.0
2023-07-13 12:50:00,119.89,119.91,119.67,119.84,14548.0,114.895,114.9141,114.6841,114.847,14548.0
2023-07-13 13:00:00,119.81,119.81,119.02,119.04,32175.0,114.8183,114.8183,114.0612,114.0804,32175.0
2023-07-13 13:10:00,119.03,119.28,118.81,119.15,24856.0,114.0708,114.3104,113.8599,114.1858,24856.0
2023-07-13 13:20:00,119.21,119.24,119.02,119.11,15564.0,114.2433,114.272,114.0612,114.1474,15564.0
2023-07-13 13:30:00,119.11,119.25,119.08,119.12,23695.0,114.1474,114.2816,114.1187,114.157,23695.0
2023-07-13 13:40:00,119.13,119.31,119.05,119.29,22469.0,114.1666,114.3391,114.0899,114.3199,22469.0
2023-07-13 13:50:00,119.24,119.38,119.12,119.27,18766.0,114.272,114.4062,114.157,114.3008,18766.0
2023-07-13 14:00:00,119.29,119.55,119.25,119.48,21586.0,114.3199,114.5691,114.2816,114.502,21586.0
2023-07-13 14:10:00,119.46,119.6,119.41,119.54,14124.0,114.4829,114.617,114.4349,114.5595,14124.0
2023-07-13 14:20:00,119.55,119.61,119.42,119.48,15513.0,114.5691,114.6266,114.4445,114.502,15513.0
2023-07-13 14:30:00,119.5,119.61,119.43,119.59,15868.0,114.5212,114.6266,114.4541,114.6074,15868.0
2023-07-13 14:40:00,119.58,119.9,119.58,119.9,14140.0,114.5979,114.9045,114.5979,114.9045,14140.0
2023-07-13 14:50:00,119.93,120.03,119.63,119.89,33754.0,114.9333,115.0291,114.6458,114.895,33754.0
2023-07-13 15:00:00,119.9,120.04,119.77,119.83,27528.0,114.9045,115.0387,114.7799,114.8375,27528.0
2023-07-13 15:10:00,119.82,119.96,119.49,119.56,54135.0,114.8279,114.962,114.5116,114.5787,54135.0
2023-07-13 15:20:00,119.55,119.58,119.45,119.55,24312.0,114.5691,114.5979,114.4733,114.5691,24312.0
2023-07-13 15:30:00,119.56,119.86,119.54,119.84,33543.0,114.5787,114.8662,114.5595,114.847,33543.0
2023-07-13 15:40:00,119.84,120.17,119.75,119.75,54406.0,114.847,115.1633,114.7608,114.7608,54406.0
2023-07-13 15:50:00,119.72,120.11,119.72,119.92,152257.0,114.732,115.1058,114.732,114.9237,152257.0
2023-07-14 09:30:00,119.54,119.54,118.58,118.83,52223.0,114.5595,114.5595,113.6395,113.8791,52223.0
2023-07-14 09:40:00,118.87,118.98,118.45,118.73,31163.0,113.9174,114.0229,113.5149,113.7833,31163.0
2023-07-14 09:50:00,118.77,119.04,118.56,118.67,48677.0,113.8216,114.0804,113.6204,113.7258,48677.0
2023-07-14 10:00:00,118.62,118.92,118.41,118.86,36026.0,113.6779,113.9654,113.4766,113.9079,36026.0
2023-07-14 10:10:00,118.93,119.0,118.12,118.13,55852.0,113.9749,114.042,113.1987,113.2083,55852.0
2023-07-14 10:20:00,118.14,118.47,117.95,118.0,50059.0,113.2179,113.5341,113.0358,113.0837,50059.0
2023-07-14 10:30:00,117.98,117.98,117.54,117.76,45534.0,113.0645,113.0645,112.6429,112.8537,45534.0
2023-07-14 10:40:00,117.76,118.16,117.58,118.16,33057.0,112.8537,113.237,112.6812,113.237,33057.0
2023-07-14 10:50:00,118.16,118.42,118.1,118.38,20531.0,113.237,113.4862,113.1795,113.4479,20531.0
2023-07-14 11:00:00,118.38,118.43,118.18,118.26,15897.0,113.4479,113.4958,113.2562,113.3329,15897.0
2023-07-14 11:10:00,118.3,118.58,118.21,118.51,22237.0,113.3712,113.6395,113.2849,113.5724,22237.0
2023-07-14 11:20:00,118.56,118.84,118.54,118.66,16108.0,113.6204,113.8887,113.6012,113.7162,16108.0
2023-07-14 11:30:00,118.66,118.66,118.3,118.44,21414.0,113.7162,113.7162,113.3712,113.5054,21414.0
2023-07-14 11:40:00,118.37,118.39,118.05,118.18,12822.0,113.4383,113.4574,113.1316,113.2562,12822.0
2023-07-14 11:50:00,118.18,118.41,118.06,118.36,9478.0,113.2562,113.4766,113.1412,113.4287,9478.0
2023-07-14 12:00:00,118.35,118.43,118.2,118.2,13435.0,113.4191,113.4958,113.2754,113.2754,13435.0
2023-07-14 12:10:00,118.15,118.16,117.94,117.95,13074.0,113.2274,113.237,113.0262,113.0358,13074.0
2023-07-14 12:20:00,117.95,118.07,117.94,117.99,10151.0,113.0358,113.1508,113.0262,113.0741,10151.0
2023-07-14 12:30:00,117.99,118.18,117.93,118.07,17937.0,113.0741,113.2562,113.0166,113.1508,17937.0
2023-07-14 12:40:00,118.09,118.15,117.98,118.07,12359.0,113.1699,113.2274,113.0645,113.1508,12359.0
2023-07-14 12:50:00,118.05,118.1,118.03,118.06,12436.0,113.1316,113.1795,113.1124,113.1412,12436.0
2023-07-14 13:00:00,118.05,118.05,117.89,117.95,14073.0,113.1316,113.1316,112.9783,113.0358,14073.0
2023-07-14 13:10:00,117.99,118.29,117.98,118.19,18893.0,113.0741,113.3616,113.0645,113.2658,18893.0
2023-07-14 13:20:00,118.14,118.27,118.08,118.2,12980.0,113.2179,113.3424,113.1604,113.2754,12980.0
2023-07-14 13:30:00,118.23,118.43,118.2,118.38,17750.0,113.3041,113.4958,113.2754,113.4479,17750.0
2023-07-14 13:40:00,118.42,118.43,118.29,118.34,10206.0,113.4862,113.4958,113.3616,113.4095,10206.0
2023-07-14 13:50:00,118.34,118.55,118.27,118.4,15776.0,113.4095,113.6108,113.3424,113.467,15776.0
2023-07-14 14:00:00,118.38,118.6,118.36,118.59,14288.0,113.4479,113.6587,113.4287,113.6491,14288.0
2023-07-14 14:10:00,118.6,118.65,118.52,118.6,22675.0,113.6587,113.7066,113.582,113.6587,22675.0
2023-07-14 14:20:00,118.63,118.72,118.43,118.43,23745.0,113.6874,113.7737,113.4958,113.4958,23745.0
2023-07-14 14:30:00,118.46,118.49,118.04,118.17,30288.0,113.5245,113.5533,113.122,113.2466,30288.0
2023-07-14 14:40:00,118.21,118.27,118.03,118.07,13556.0,113.2849,113.3424,113.1124,113.1508,13556.0
2023-07-14 14:50:00,118.09,118.41,118.07,118.4,18230.0,113.1699,113.4766,113.1508,113.467,18230.0
2023-07-14 15:00:00,118.36,118.38,118.15,118.37,21673.0,113.4287,113.4479,113.2274,113.4383,21673.0
2023-07-14 15:10:00,118.37,118.61,118.35,118.59,22775.0,113.4383,113.6683,113.4191,113.6491,22775.0
2023-07-14 15:20:00,118.57,118.64,118.3,118.33,41449.0,113.6299,113.697,113.3712,113.3999,41449.0
2023-07-14 15:30:00,118.35,118.58,118.33,118.56,39264.0,113.4191,113.6395,113.3999,113.6204,39264.0
2023-07-14 15:40:00,118.58,118.64,118.23,118.3,51193.0,113.6395,113.697,113.3041,113.3712,51193.0
2023-07-14 15:50:00,118.27,118.6,118.17,118.41,118574.0,113.3424,113.6587,113.2466,113.4766,118574.0
2023-07-17 09:30:00,118.04,118.79,118.04,118.53,41406.0,113.122,113.8408,113.122,113.5916,41406.0
2023-07-17 09:40:00,118.59,119.37,118.54,119.31,20260.0,113.6491,114.3966,113.6012,114.3391,20260.0
2023-07-17 09:50:00,119.26,119.29,118.52,118.62,22499.0,114.2912,114.3199,113.582,113.6779,22499.0
2023-07-17 10:00:00,118.57,118.57,118.23,118.23,29095.0,113.6299,113.6299,113.3041,113.3041,29095.0
2023-07-17 10:10:00,118.21,118.31,118.07,118.11,27461.0,113.2849,113.3808,113.1508,113.1891,27461.0
2023-07-17 10:20:00,118.22,118.22,117.98,118.14,37706.0,113.2945,113.2945,113.0645,113.2179,37706.0
2023-07-17 10:30:00,118.12,118.45,118.09,118.29,21741.0,113.1987,113.5149,113.1699,113.3616,21741.0
2023-07-17 10:40:00,118.28,118.69,118.27,118.67,24253.0,113.352,113.7449,113.3424,113.7258,24253.0
2023-07-17 10:50:00,118.57,118.57,118.27,118.27,20766.0,113.6299,113.6299,113.3424,113.3424,20766.0
2023-07-17 11:00:00,118.3,118.6,118.29,118.39,20217.0,113.3712,113.6587,113.3616,113.4574,20217.0
2023-07-17 11:10:00,118.39,118.61,118.34,118.4,18615.0,113.4574,113.6683,113.4095,113.467,18615.0
2023-07-17 11:20:00,118.37,118.48,118.19,118.19,25170.0,113.4383,113.5437,113.2658,113.2658,25170.0
2023-07-17 11:30:00,118.19,118.22,117.94,117.95,24684.0,113.2658,113.2945,113.0262,113.0358,24684.0
2023-07-17 11:40:00,117.95,118.04,117.87,117.89,16404.0,113.0358,113.122,112.9591,112.9783,16404.0
2023-07-17 11:50:00,117.92,117.93,117.62,117.68,19554.0,113.007,113.0166,112.7195,112.777,19554.0
2023-07-17 12:00:00,117.69,117.91,117.62,117.88,17781.0,112.7866,112.9974,112.7195,112.9687,17781.0
2023-07-17 12:10:00,117.89,117.92,117.57,117.57,24703.0,112.9783,113.007,112.6716,112.6716,24703.0
2023-07-17 12:20:00,117.57,117.62,117.3,117.32,39330.0,112.6716,112.7195,112.4129,112.432,39330.0
2023-07-17 12:30:00,117.3,117.45,117.27,117.38,38638.0,112.4129,112.5566,112.3841,112.4895,38638.0
2023-07-17 12:40:00,117.32,117.65,117.3,117.62,38590.0,112.432,112.7483,112.4129,112.7195,38590.0
2023-07-17 12:50:00,117.6,117.75,117.55,117.67,15746.0,112.7004,112.8441,112.6524,112.7674,15746.0
2023-07-17 13:00:00,117.71,117.97,117.7,117.77,16506.0,112.8058,113.0549,112.7962,112.8633,16506.0
2023-07-17 13:10:00,117.79,118.12,117.79,118.1,14219.0,112.8824,113.1987,112.8824,113.1795,14219.0
2023-07-17 13:20:00,118.11,118.29,118.06,118.29,11718.0,113.1891,113.3616,113.1412,113.3616,11718.0
2023-07-17 13:30:00,118.26,118.58,118.19,118.58,16566.0,113.3329,113.6395,113.2658,113.6395,16566.0
2023-07-17 13:40:00,118.58,118.73,118.49,118.52,36999.0,113.6395,113.7833,113.5533,113.582,36999.0
2023-07-17 13:50:00,118.52,118.53,118.31,118.49,16925.0,113.582,113.5916,113.3808,113.5533,16925.0
2023-07-17 14:00:00,118.48,118.74,118.44,118.71,18083.0,113.5437,113.7929,113.5054,113.7641,18083.0
2023-07-17 14:10:00,118.69,118.9,118.62,118.62,17614.0,113.7449,113.9462,113.6779,113.6779,17614.0
2023-07-17 14:20:00,118.61,118.69,118.48,118.48,18011.0,113.6683,113.7449,113.5437,113.5437,18011.0
2023-07-17 14:30:00,118.46,118.61,118.44,118.44,15169.0,113.5245,113.6683,113.5054,113.5054,15169.0
2023-07-17 14:40:00,118.44,118.59,118.39,118.49,17468.0,113.5054,113.6491,113.4574,113.5533,17468.0
2023-07-17 14:50:00,118.48,118.66,118.48,118.56,17802.0,113.5437,113.7162,113.5437,113.6204,17802.0
2023-07-17 15:00:00,118.58,118.63,118.5,118.5,22969.0,113.6395,113.6874,113.5629,113.5629,22969.0
2023-07-17 15:10:00,118.49,118.64,118.42,118.64,31459.0,113.5533,113.697,113.4862,113.697,31459.0
2023-07-17 15:20:00,118.68,118.69,118.38,118.47,29967.0,113.7354,113.7449,113.4479,113.5341,29967.0
2023-07-17 15:30:00,118.43,118.43,118.27,118.34,37823.0,113.4958,113.4958,113.3424,113.4095,37823.0
2023-07-17 15:40:00,118.33,118.5,118.3,118.31,48152.0,113.3999,113.5629,113.3712,113.3808,48152.0
2023-07-17 15:50:00,118.35,118.36,117.98,118.13,262688.0,113.4191,113.4287,113.0645,113.2083,262688.0
2023-07-18 09:30:00,117.93,119.86,117.63,119.78,51361.0,113.0166,114.8662,112.7291,114.7895,51361.0
2023-07-18 09:40:00,119.87,120.41,119.73,120.38,30190.0,114.8758,115.3933,114.7416,115.3645,30190.0
2023-07-18 09:50:00,120.45,120.95,120.39,120.9,29766.0,115.4316,115.9108,115.3741,115.8629,29766.0
2023-07-18 10:00:00,120.85,121.5,120.76,121.5,54393.0,115.815,116.4379,115.7287,116.4379,54393.0
2023-07-18 10:10:00,121.5,121.59,121.02,121.33,40762.0,116.4379,116.5241,115.9779,116.275,40762.0
2023-07-18 10:20:00,121.3,121.39,120.92,120.97,34372.0,116.2462,116.3325,115.882,115.93,34372.0
2023-07-18 10:30:00,121.04,121.04,120.74,120.95,25150.0,115.997,115.997,115.7095,115.9108,25150.0
2023-07-18 10:40:00,120.92,121.13,120.83,121.13,32457.0,115.882,116.0833,115.7958,116.0833,32457.0
2023-07-18 10:50:00,121.13,121.22,120.9,121.09,32007.0,116.0833,116.1695,115.8629,116.045,32007.0
2023-07-18 11:00:00,121.12,121.18,120.77,120.78,33673.0,116.0737,116.1312,115.7383,115.7479,33673.0
2023-07-18 11:10:00,120.8,121.17,120.7,121.15,62634.0,115.767,116.1216,115.6712,116.1025,62634.0
2023-07-18 11:20:00,121.11,121.36,120.97,121.35,19885.0,116.0641,116.3037,115.93,116.2941,19885.0
2023-07-18 11:30:00,121.34,121.34,120.99,121.07,22639.0,116.2845,116.2845,115.9491,116.0258,22639.0
2023-07-18 11:40:00,121.09,121.18,120.92,120.95,21048.0,116.045,116.1312,115.882,115.9108,21048.0
2023-07-18 11:50:00,120.97,120.97,120.56,120.58,27257.0,115.93,115.93,115.537,115.5562,27257.0
2023-07-18 12:00:00,120.55,120.59,120.22,120.35,26206.0,115.5275,115.5658,115.2112,115.3358,26206.0
2023-07-18 12:10:00,120.41,120.55,120.31,120.31,15427.0,115.3933,115.5275,115.2975,115.2975,15427.0
2023-07-18 12:20:00,120.29,120.56,120.26,120.39,16150.0,115.2783,115.537,115.2495,115.3741,16150.0
2023-07-18 12:30:00,120.4,120.54,120.18,120.54,18472.0,115.3837,115.5179,115.1729,115.5179,18472.0
2023-07-18 12:40:00,120.54,120.58,120.16,120.21,19833.0,115.5179,115.5562,115.1537,115.2016,19833.0
2023-07-18 12:50:00,120.2,120.26,120.07,120.14,14298.0,115.192,115.2495,115.0675,115.1345,14298.0
2023-07-18 13:00:00,120.14,120.34,120.01,120.31,24964.0,115.1345,115.3262,115.01,115.2975,24964.0
2023-07-18 13:10:00,120.32,120.34,120.17,120.21,19859.0,115.307,115.3262,115.1633,115.2016,19859.0
2023-07-18 13:20:00,120.2,120.23,120.09,120.15,25435.0,115.192,115.2208,115.0866,115.1441,25435.0
2023-07-18 13:30:00,120.13,120.25,120.12,120.2,23020.0,115.125,115.24,115.1154,115.192,23020.0
2023-07-18 13:40:00,120.17,120.28,120.12,120.23,16660.0,115.1633,115.2687,115.1154,115.2208,16660.0
2023-07-18 13:50:00,120.27,120.35,120.05,120.07,15278.0,115.2591,115.3358,115.0483,115.0675,15278.0
2023-07-18 14:00:00,120.03,120.11,119.76,119.76,18568.0,115.0291,115.1058,114.7704,114.7704,18568.0
2023-07-18 14:10:00,119.76,119.9,119.73,119.81,18859.0,114.7704,114.9045,114.7416,114.8183,18859.0
2023-07-18 14:20:00,119.81,119.94,119.75,119.79,22033.0,114.8183,114.9429,114.7608,114.7991,22033.0
2023-07-18 14:30:00,119.79,119.85,119.54,119.56,30308.0,114.7991,114.8566,114.5595,114.5787,30308.0
2023-07-18 14:40:00,119.53,119.63,119.45,119.59,16420.0,114.5499,114.6458,114.4733,114.6074,16420.0
2023-07-18 14:50:00,119.62,119.63,119.29,119.44,30568.0,114.6362,114.6458,114.3199,114.4637,30568.0
2023-07-18 15:00:00,119.47,119.72,119.45,119.58,31965.0,114.4924,114.732,114.4733,114.5979,31965.0
2023-07-18 15:10:00,119.59,119.7,119.48,119.65,21332.0,114.6074,114.7129,114.502,114.6649,21332.0
2023-07-18 15:20:00,119.67,119.74,119.45,119.6,41238.0,114.6841,114.7512,114.4733,114.617,41238.0
2023-07-18 15:30:00,119.6,119.62,119.41,119.56,42392.0,114.617,114.6362,114.4349,114.5787,42392.0
2023-07-18 15:40:00,119.58,119.7,119.41,119.41,59460.0,114.5979,114.7129,114.4349,114.4349,59460.0
2023-07-18 15:50:00,119.42,119.5,119.23,119.44,176008.0,114.4445,114.5212,114.2624,114.4637,176008.0
2023-07-19 09:30:00,119.46,120.95,119.46,120.5,45230.0,114.4829,115.9108,114.4829,115.4795,45230.0
2023-07-19 09:40:00,120.5,120.69,120.19,120.63,18302.0,115.4795,115.6616,115.1825,115.6041,18302.0
2023-07-19 09:50:00,120.59,121.32,120.5,121.1,16009.0,115.5658,116.2654,115.4795,116.0545,16009.0
2023-07-19 10:00:00,121.09,121.23,120.87,121.02,35242.0,116.045,116.1791,115.8341,115.9779,35242.0
2023-07-19 10:10:00,121.07,121.3,120.99,121.24,18837.0,116.0258,116.2462,115.9491,116.1887,18837.0
2023-07-19 10:20:00,121.27,121.35,120.86,121.07,26237.0,116.2175,116.2941,115.8245,116.0258,26237.0
2023-07-19 10:30:00,121.04,121.05,120.34,120.37,34294.0,115.997,116.0066,115.3262,115.355,34294.0
2023-07-19 10:40:00,120.34,120.68,120.34,120.55,16630.0,115.3262,115.652,115.3262,115.5275,16630.0
2023-07-19 10:50:00,120.58,120.71,120.23,120.45,23821.0,115.5562,115.6808,115.2208,115.4316,23821.0
2023-07-19 11:00:00,120.48,120.92,120.47,120.81,19175.0,115.4604,115.882,115.4508,115.7766,19175.0
2023-07-19 11:10:00,120.83,121.0,120.59,121.0,15201.0,115.7958,115.9587,115.5658,115.9587,15201.0
2023-07-19 11:20:00,121.0,121.86,121.0,121.83,58398.0,115.9587,116.7829,115.9587,116.7541,58398.0
2023-07-19 11:30:00,121.81,121.83,121.46,121.56,32060.0,116.735,116.7541,116.3995,116.4954,32060.0
2023-07-19 11:40:00,121.56,121.8,121.56,121.72,17545.0,116.4954,116.7254,116.4954,116.6487,17545.0
2023-07-19 11:50:00,121.7,121.76,121.5,121.62,9423.0,116.6295,116.687,116.4379,116.5529,9423.0
2023-07-19 12:00:00,121.61,121.62,121.19,121.32,21305.0,116.5433,116.5529,116.1408,116.2654,21305.0
2023-07-19 12:10:00,121.29,121.47,121.24,121.38,11116.0,116.2366,116.4091,116.1887,116.3229,11116.0
2023-07-19 12:20:00,121.4,121.52,121.27,121.45,15327.0,116.342,116.457,116.2175,116.39,15327.0
2023-07-19 12:30:00,121.46,121.46,120.98,121.16,26016.0,116.3995,116.3995,115.9395,116.112,26016.0
2023-07-19 12:40:00,121.16,121.34,121.13,121.34,11051.0,116.112,116.2845,116.0833,116.2845,11051.0
2023-07-19 12:50:00,121.34,121.43,121.29,121.4,13000.0,116.2845,116.3708,116.2366,116.342,13000.0
2023-07-19 13:00:00,121.38,121.43,121.25,121.33,17840.0,116.3229,116.3708,116.1983,116.275,17840.0
2023-07-19 13:10:00,121.33,121.43,121.26,121.39,20737.0,116.275,116.3708,116.2079,116.3325,20737.0
2023-07-19 13:20:00,121.41,121.53,121.35,121.47,14822.0,116.3516,116.4666,116.2941,116.4091,14822.0
2023-07-19 13:30:00,121.44,121.47,121.16,121.21,14078.0,116.3804,116.4091,116.112,116.16,14078.0
2023-07-19 13:40:00,121.22,121.42,121.17,121.25,17837.0,116.1695,116.3612,116.1216,116.1983,17837.0
2023-07-19 13:50:00,121.24,121.24,120.9,121.14,27050.0,116.1887,116.1887,115.8629,116.0929,27050.0
2023-07-19 14:00:00,121.18,121.19,120.96,121.02,19148.0,116.1312,116.1408,115.9204,115.9779,19148.0
2023-07-19 14:10:00,121.01,121.1,120.75,120.91,22572.0,115.9683,116.0545,115.7191,115.8725,22572.0
2023-07-19 14:20:00,120.93,121.12,120.89,121.11,13996.0,115.8916,116.0737,115.8533,116.0641,13996.0
2023-07-19 14:30:00,121.1,121.28,121.03,121.25,28557.0,116.0545,116.227,115.9875,116.1983,28557.0
2023-07-19 14:40:00,121.26,121.39,121.23,121.39,22937.0,116.2079,116.3325,116.1791,116.3325,22937.0
2023-07-19 14:50:00,121.39,121.39,121.21,121.24,23415.0,116.3325,116.3325,116.16,116.1887,23415.0
2023-07-19 15:00:00,121.24,121.35,121.24,121.28,27140.0,116.1887,116.2941,116.1887,116.227,27140.0
2023-07-19 15:10:00,121.27,121.44,121.22,121.4,72253.0,116.2175,116.3804,116.1695,116.342,72253.0
2023-07-19 15:20:00,121.4,121.57,121.36,121.47,52039.0,116.342,116.505,116.3037,116.4091,52039.0
2023-07-19 15:30:00,121.47,121.66,121.41,121.51,85650.0,116.4091,116.5912,116.3516,116.4475,85650.0
2023-07-19 15:40:00,121.52,121.92,121.48,121.62,140672.0,116.457,116.8404,116.4187,116.5529,140672.0
2023-07-19 15:50:00,121.61,122.21,121.36,122.11,374619.0,116.5433,117.1183,116.3037,117.0225,374619.0
2023-07-20 09:30:00,122.79,123.39,122.71,122.86,109986.0,117.6741,118.2491,117.5975,117.7412,109986.0
2023-07-20 09:40:00,122.9,122.96,122.08,122.6,35066.0,117.7795,117.837,116.9937,117.492,35066.0
2023-07-20 09:50:00,122.68,123.15,122.64,122.9,30608.0,117.5687,118.0191,117.5304,117.7795,30608.0
2023-07-20 10:00:00,122.9,123.24,122.9,123.09,30428.0,117.7795,118.1054,117.7795,117.9616,30428.0
2023-07-20 10:10:00,123.09,123.18,122.88,123.15,31197.0,117.9616,118.0479,117.7604,118.0191,31197.0
2023-07-20 10:20:00,123.15,123.24,122.93,123.18,18314.0,118.0191,118.1054,117.8083,118.0479,18314.0
2023-07-20 10:30:00,123.22,123.35,122.99,123.11,31250.0,118.0862,118.2108,117.8658,117.9808,31250.0
2023-07-20 10:40:00,123.09,123.51,123.07,123.47,29773.0,117.9616,118.3641,117.9425,118.3258,29773.0
2023-07-20 10:50:00,123.5,123.79,123.49,123.76,36657.0,118.3545,118.6325,118.345,118.6037,36657.0
2023-07-20 11:00:00,123.77,123.93,123.6,123.6,15908.0,118.6133,118.7666,118.4504,118.4504,15908.0
2023-07-20 11:10:00,123.62,123.67,123.35,123.41,19962.0,118.4695,118.5175,118.2108,118.2683,19962.0
2023-07-20 11:20:00,123.4,123.41,123.22,123.34,30969.0,118.2587,118.2683,118.0862,118.2012,30969.0
2023-07-20 11:30:00,123.3,123.3,122.38,122.46,24822.0,118.1629,118.1629,117.2812,117.3579,24822.0
2023-07-20 11:40:00,122.45,122.66,122.39,122.45,25745.0,117.3483,117.5495,117.2908,117.3483,25745.0
2023-07-20 11:50:00,122.45,122.9,122.41,122.9,18626.0,117.3483,117.7795,117.31,117.7795,18626.0
2023-07-20 12:00:00,122.92,123.07,122.8,123.03,11481.0,117.7987,117.9425,117.6837,117.9041,11481.0
2023-07-20 12:10:00,123.05,123.28,122.93,123.23,19786.0,117.9233,118.1437,117.8083,118.0958,19786.0
2023-07-20 12:20:00,123.22,123.67,123.17,123.6,23670.0,118.0862,118.5175,118.0383,118.4504,23670.0
2023-07-20 12:30:00,123.64,123.82,123.51,123.53,89944.0,118.4887,118.6612,118.3641,118.3833,89944.0
2023-07-20 12:40:00,123.52,123.67,123.44,123.65,14124.0,118.3737,118.5175,118.297,118.4983,14124.0
2023-07-20 12:50:00,123.66,123.75,123.59,123.72,15089.0,118.5079,118.5941,118.4408,118.5654,15089.0
2023-07-20 13:00:00,123.73,123.82,123.44,123.44,19474.0,118.575,118.6612,118.297,118.297,19474.0
2023-07-20 13:10:00,123.41,123.78,123.41,123.68,41860.0,118.2683,118.6229,118.2683,118.527,41860.0
2023-07-20 13:20:00,123.66,123.75,123.35,123.38,60132.0,118.5079,118.5941,118.2108,118.2395,60132.0
2023-07-20 13:30:00,123.38,123.48,123.23,123.23,16833.0,118.2395,118.3354,118.0958,118.0958,16833.0
2023-07-20 13:40:00,123.26,123.37,123.21,123.27,8736.0,118.1245,118.23,118.0766,118.1341,8736.0
2023-07-20 13:50:00,123.26,123.46,123.18,123.44,8535.0,118.1245,118.3162,118.0479,118.297,8535.0
2023-07-20 14:00:00,123.48,123.61,123.38,123.59,17632.0,118.3354,118.46,118.2395,118.4408,17632.0
2023-07-20 14:10:00,123.59,123.64,123.29,123.3,14293.0,118.4408,118.4887,118.1533,118.1629,14293.0
2023-07-20 14:20:00,123.3,123.81,123.29,123.79,47158.0,118.1629,118.6516,118.1533,118.6325,47158.0
2023-07-20 14:30:00,123.76,123.99,123.71,123.99,60413.0,118.6037,118.8241,118.5558,118.8241,60413.0
2023-07-20 14:40:00,123.97,123.98,123.79,123.85,31358.0,118.805,118.8145,118.6325,118.69,31358.0
2023-07-20 14:50:00,123.87,124.02,123.8,123.97,22855.0,118.7091,118.8529,118.642,118.805,22855.0
2023-07-20 15:00:00,123.99,124.12,123.86,124.07,42061.0,118.8241,118.9487,118.6995,118.9008,42061.0
2023-07-20 15:10:00,124.08,124.13,123.96,124.03,32243.0,118.9104,118.9583,118.7954,118.8625,32243.0
2023-07-20 15:20:00,124.02,124.15,123.86,123.9,40376.0,118.8529,118.9775,118.6995,118.7379,40376.0
2023-07-20 15:30:00,123.88,123.92,123.7,123.88,45268.0,118.7187,118.757,118.5462,118.7187,45268.0
2023-07-20 15:40:00,123.88,123.9,123.69,123.78,81020.0,118.7187,118.7379,118.5366,118.6229,81020.0
2023-07-20 15:50:00,123.76,124.3,123.73,124.21,298351.0,118.6037,119.1212,118.575,119.035,298351.0
2023-07-21 09:30:00,125.0,125.07,124.48,125.03,96028.0,119.792,119.8591,119.2937,119.8208,96028.0
2023-07-21 09:40:00,125.02,125.09,124.1,124.11,44807.0,119.8112,119.8783,118.9295,118.9391,44807.0
2023-07-21 09:50:00,124.13,124.42,123.95,124.36,34794.0,118.9583,119.2362,118.7858,119.1787,34794.0
2023-07-21 10:00:00,124.36,125.12,124.12,125.12,49215.0,119.1787,119.907,118.9487,119.907,49215.0
2023-07-21 10:10:00,125.13,125.59,125.08,125.54,40414.0,119.9166,120.3575,119.8687,120.3096,40414.0
2023-07-21 10:20:00,125.55,125.68,125.18,125.27,39940.0,120.3191,120.4437,119.9645,120.0508,39940.0
2023-07-21 10:30:00,125.25,125.52,125.1,125.43,24116.0,120.0316,120.2904,119.8879,120.2041,24116.0
2023-07-21 10:40:00,125.43,125.58,125.12,125.24,24898.0,120.2041,120.3479,119.907,120.0221,24898.0
2023-07-21 10:50:00,125.27,125.37,125.11,125.27,20077.0,120.0508,120.1466,119.8975,120.0508,20077.0
2023-07-21 11:00:00,125.24,125.42,125.02,125.07,23145.0,120.0221,120.1946,119.8112,119.8591,23145.0
2023-07-21 11:10:00,125.1,125.42,125.06,125.39,18587.0,119.8879,120.1946,119.8495,120.1658,18587.0
2023-07-21 11:20:00,125.39,125.5,125.22,125.48,19948.0,120.1658,120.2712,120.0029,120.2521,19948.0
2023-07-21 11:30:00,125.49,125.88,125.43,125.82,37508.0,120.2616,120.6354,120.2041,120.5779,37508.0
2023-07-21 11:40:00,125.82,125.99,125.7,125.91,33966.0,120.5779,120.7408,120.4629,120.6641,33966.0
2023-07-21 11:50:00,125.92,126.14,125.89,126.08,29166.0,120.6737,120.8846,120.645,120.8271,29166.0
2023-07-21 12:00:00,126.08,126.16,125.58,125.65,29712.0,120.8271,120.9037,120.3479,120.415,29712.0
2023-07-21 12:10:00,125.64,125.88,125.6,125.78,21481.0,120.4054,120.6354,120.3671,120.5396,21481.0
2023-07-21 12:20:00,125.76,125.85,125.64,125.81,21024.0,120.5204,120.6066,120.4054,120.5683,21024.0
2023-07-21 12:30:00,125.81,125.85,125.68,125.69,25610.0,120.5683,120.6066,120.4437,120.4533,25610.0
2023-07-21 12:40:00,125.69,125.98,125.64,125.66,23585.0,120.4533,120.7312,120.4054,120.4246,23585.0
2023-07-21 12:50:00,125.67,125.82,125.63,125.74,33655.0,120.4341,120.5779,120.3958,120.5012,33655.0
2023-07-21 13:00:00,125.74,125.76,125.57,125.75,44661.0,120.5012,120.5204,120.3383,120.5108,44661.0
2023-07-21 13:10:00,125.75,125.79,125.61,125.65,24415.0,120.5108,120.5491,120.3766,120.415,24415.0
2023-07-21 13:20:00,125.63,125.67,125.36,125.45,20420.0,120.3958,120.4341,120.1371,120.2233,20420.0
2023-07-21 13:30:00,125.45,125.45,125.05,125.19,41381.0,120.2233,120.2233,119.84,119.9741,41381.0
2023-07-21 13:40:00,125.19,125.38,125.15,125.22,44008.0,119.9741,120.1562,119.9358,120.0029,44008.0
2023-07-21 13:50:00,125.23,125.29,125.1,125.18,19752.0,120.0125,120.07,119.8879,119.9645,19752.0
2023-07-21 14:00:00,125.2,125.41,125.16,125.4,19993.0,119.9837,120.185,119.9454,120.1754,19993.0
2023-07-21 14:10:00,125.41,125.44,125.19,125.25,24547.0,120.185,120.2137,119.9741,120.0316,24547.0
2023-07-21 14:20:00,125.26,125.33,125.08,125.13,74773.0,120.0412,120.1083,119.8687,119.9166,74773.0
2023-07-21 14:30:00,125.15,125.35,125.12,125.28,25977.0,119.9358,120.1275,119.907,120.0604,25977.0
2023-07-21 14:40:00,125.31,125.58,125.29,125.39,89445.0,120.0891,120.3479,120.07,120.1658,89445.0
2023-07-21 14:50:00,125.36,125.63,125.36,125.62,21894.0,120.1371,120.3958,120.1371,120.3862,21894.0
2023-07-21 15:00:00,125.62,125.64,125.37,125.39,22046.0,120.3862,120.4054,120.1466,120.1658,22046.0
2023-07-21 15:10:00,125.37,125.61,125.37,125.56,22657.0,120.1466,120.3766,120.1466,120.3287,22657.0
2023-07-21 15:20:00,125.58,125.67,125.53,125.65,26635.0,120.3479,120.4341,120.3,120.415,26635.0
2023-07-21 15:30:00,125.66,125.68,125.51,125.64,43361.0,120.4246,120.4437,120.2808,120.4054,43361.0
2023-07-21 15:40:00,125.64,125.85,125.61,125.67,59033.0,120.4054,120.6066,120.3766,120.4341,59033.0
2023-07-21 15:50:00,125.66,125.92,125.57,125.82,164884.0,120.4246,120.6737,120.3383,120.5779,164884.0
2023-07-24 09:30:00,126.5,127.38,126.21,127.38,79761.0,121.2296,122.0729,120.9516,122.0729,79761.0
2023-07-24 09:40:00,127.41,127.6,126.95,127.06,62754.0,122.1016,122.2837,121.6608,121.7662,62754.0
2023-07-24 09:50:00,127.14,127.58,127.01,127.46,31894.0,121.8429,122.2646,121.7183,122.1496,31894.0
2023-07-24 10:00:00,127.46,128.26,127.43,128.25,47583.0,122.1496,122.9162,122.1208,122.9066,47583.0
2023-07-24 10:10:00,128.26,128.39,127.55,127.59,42699.0,122.9162,123.0408,122.2358,122.2741,42699.0
2023-07-24 10:20:00,127.61,127.95,127.6,127.67,33594.0,122.2933,122.6191,122.2837,122.3508,33594.0
2023-07-24 10:30:00,127.66,127.96,127.62,127.95,22220.0,122.3412,122.6287,122.3029,122.6191,22220.0
2023-07-24 10:40:00,127.99,128.3,127.88,128.3,34595.0,122.6575,122.9546,122.5521,122.9546,34595.0
2023-07-24 10:50:00,128.31,128.49,128.21,128.44,35181.0,122.9641,123.1366,122.8683,123.0887,35181.0
2023-07-24 11:00:00,128.46,128.7,128.33,128.51,47995.0,123.1079,123.3379,122.9833,123.1558,47995.0
2023-07-24 11:10:00,128.5,128.58,128.11,128.43,23021.0,123.1462,123.2229,122.7725,123.0791,23021.0
2023-07-24 11:20:00,128.45,128.77,128.45,128.71,35772.0,123.0983,123.405,123.0983,123.3475,35772.0
2023-07-24 11:30:00,128.7,128.86,128.62,128.7,30479.0,123.3379,123.4912,123.2612,123.3379,30479.0
2023-07-24 11:40:00,128.69,128.8,128.63,128.79,40425.0,123.3283,123.4337,123.2708,123.4241,40425.0
2023-07-24 11:50:00,128.82,128.89,128.71,128.78,25628.0,123.4529,123.52,123.3475,123.4146,25628.0
2023-07-24 12:00:00,128.8,128.96,128.7,128.84,19283.0,123.4337,123.5871,123.3379,123.4721,19283.0
2023-07-24 12:10:00,128.83,129.0,128.8,128.94,28653.0,123.4625,123.6254,123.4337,123.5679,28653.0
2023-07-24 12:20:00,128.94,129.15,128.92,129.07,31704.0,123.5679,123.7691,123.5487,123.6925,31704.0
2023-07-24 12:30:00,129.12,129.18,128.95,129.18,17580.0,123.7404,123.7979,123.5775,123.7979,17580.0
2023-07-24 12:40:00,129.17,129.4,129.08,129.37,21696.0,123.7883,124.0087,123.7021,123.98,21696.0
2023-07-24 12:50:00,129.36,129.57,129.35,129.5,30842.0,123.9704,124.1716,123.9608,124.1046,30842.0
2023-07-24 13:00:00,129.5,129.73,129.45,129.65,22206.0,124.1046,124.325,124.0566,124.2483,22206.0
2023-07-24 13:10:00,129.72,129.84,129.66,129.77,25588.0,124.3154,124.4304,124.2579,124.3633,25588.0
2023-07-24 13:20:00,129.76,129.81,129.57,129.81,21864.0,124.3537,124.4016,124.1716,124.4016,21864.0
2023-07-24 13:30:00,129.81,129.93,129.71,129.89,20549.0,124.4016,124.5166,124.3058,124.4783,20549.0
2023-07-24 13:40:00,129.9,129.91,129.67,129.69,23119.0,124.4879,124.4975,124.2675,124.2866,23119.0
2023-07-24 13:50:00,129.67,129.74,129.57,129.74,30030.0,124.2675,124.3346,124.1716,124.3346,30030.0
2023-07-24 14:00:00,129.72,129.83,129.61,129.78,22617.0,124.3154,124.4208,124.21,124.3729,22617.0
2023-07-24 14:10:00,129.77,129.79,129.56,129.57,37887.0,124.3633,124.3825,124.1621,124.1716,37887.0
2023-07-24 14:20:00,129.56,129.56,129.22,129.27,25226.0,124.1621,124.1621,123.8362,123.8841,25226.0
2023-07-24 14:30:00,129.28,129.4,129.21,129.39,30615.0,123.8937,124.0087,123.8266,123.9991,30615.0
2023-07-24 14:40:00,129.4,129.44,129.2,129.28,33769.0,124.0087,124.0471,123.8171,123.8937,33769.0
2023-07-24 14:50:00,129.28,129.32,129.15,129.27,25684.0,123.8937,123.9321,123.7691,123.8841,25684.0
2023-07-24 15:00:00,129.26,129.29,128.76,128.89,26462.0,123.8746,123.9033,123.3954,123.52,26462.0
2023-07-24 15:10:00,128.88,128.9,128.7,128.85,26355.0,123.5104,123.5296,123.3379,123.4816,26355.0
2023-07-24 15:20:00,128.85,128.89,128.68,128.71,26461.0,123.4816,123.52,123.3187,123.3475,26461.0
2023-07-24 15:30:00,128.69,128.85,128.63,128.82,30159.0,123.3283,123.4816,123.2708,123.4529,30159.0
2023-07-24 15:40:00,128.8,129.11,128.77,128.95,62263.0,123.4337,123.7308,123.405,123.5775,62263.0
2023-07-24 15:50:00,128.86,128.87,128.3,128.41,292374.0,123.4912,123.5008,122.9546,123.06,292374.0
2023-07-25 09:30:00,127.8,129.03,127.58,128.98,54632.0,122.4754,123.6541,122.2646,123.6062,54632.0
2023-07-25 09:40:00,129.06,129.07,127.75,127.82,53196.0,123.6829,123.6925,122.4275,122.4946,53196.0
2023-07-25 09:50:00,127.79,127.91,127.14,127.61,107789.0,122.4658,122.5808,121.8429,122.2933,107789.0
2023-07-25 10:00:00,127.68,128.34,127.54,128.28,29640.0,122.3604,122.9929,122.2262,122.9354,29640.0
2023-07-25 10:10:00,128.33,128.89,128.3,128.85,26925.0,122.9833,123.52,122.9546,123.4816,26925.0
2023-07-25 10:20:00,128.9,129.08,128.76,128.98,38535.0,123.5296,123.7021,123.3954,123.6062,38535.0
2023-07-25 10:30:00,129.03,129.05,128.8,128.8,32923.0,123.6541,123.6733,123.4337,123.4337,32923.0
2023-07-25 10:40:00,128.77,129.35,128.77,129.28,37433.0,123.405,123.9608,123.405,123.8937,37433.0
2023-07-25 10:50:00,129.27,129.29,128.72,128.94,40306.0,123.8841,123.9033,123.3571,123.5679,40306.0
2023-07-25 11:00:00,128.96,129.1,128.78,129.05,19721.0,123.5871,123.7212,123.4146,123.6733,19721.0
2023-07-25 11:10:00,129.02,129.07,128.88,128.95,28508.0,123.6446,123.6925,123.5104,123.5775,28508.0
2023-07-25 11:20:00,128.96,129.17,128.82,128.91,18249.0,123.5871,123.7883,123.4529,123.5391,18249.0
2023-07-25 11:30:00,128.96,129.2,128.87,129.14,16079.0,123.5871,123.8171,123.5008,123.7596,16079.0
2023-07-25 11:40:00,129.13,129.35,129.12,129.32,19212.0,123.75,123.9608,123.7404,123.9321,19212.0
2023-07-25 11:50:00,129.34,129.34,129.21,129.28,15544.0,123.9512,123.9512,123.8266,123.8937,15544.0
2023-07-25 12:00:00,129.28,129.34,129.05,129.32,17211.0,123.8937,123.9512,123.6733,123.9321,17211.0
2023-07-25 12:10:00,129.3,129.38,129.17,129.24,15236.0,123.9129,123.9896,123.7883,123.8554,15236.0
2023-07-25 12:20:00,129.21,129.44,129.21,129.43,16198.0,123.8266,124.0471,123.8266,124.0375,16198.0
2023-07-25 12:30:00,129.43,129.46,129.28,129.46,15630.0,124.0375,124.0662,123.8937,124.0662,15630.0
2023-07-25 12:40:00,129.47,129.6,129.39,129.58,25240.0,124.0758,124.2004,123.9991,124.1812,25240.0
2023-07-25 12:50:00,129.59,129.62,129.41,129.5,15327.0,124.1908,124.2196,124.0183,124.1046,15327.0
2023-07-25 13:00:00,129.54,129.71,129.46,129.51,30441.0,124.1429,124.3058,124.0662,124.1141,30441.0
2023-07-25 13:10:00,129.5,129.84,129.45,129.82,14836.0,124.1046,124.4304,124.0566,124.4112,14836.0
2023-07-25 13:20:00,129.82,129.88,129.6,129.64,13985.0,124.4112,124.4687,124.2004,124.2387,13985.0
2023-07-25 13:30:00,129.62,129.69,129.39,129.39,24882.0,124.2196,124.2866,123.9991,123.9991,24882.0
2023-07-25 13:40:00,129.39,129.76,129.39,129.72,18284.0,123.9991,124.3537,123.9991,124.3154,18284.0
2023-07-25 13:50:00,129.67,129.87,129.67,129.69,15335.0,124.2675,124.4591,124.2675,124.2866,15335.0
2023-07-25 14:00:00,129.68,129.81,129.61,129.8,19011.0,124.2771,124.4016,124.21,124.3921,19011.0
2023-07-25 14:10:00,129.8,130.07,129.8,129.97,89176.0,124.3921,124.6508,124.3921,124.555,89176.0
2023-07-25 14:20:00,129.99,130.11,129.84,129.84,29282.0,124.5741,124.6891,124.4304,124.4304,29282.0
2023-07-25 14:30:00,129.9,129.98,129.62,129.66,26714.0,124.4879,124.5646,124.2196,124.2579,26714.0
2023-07-25 14:40:00,129.62,129.62,128.84,128.93,114991.0,124.2196,124.2196,123.4721,123.5583,114991.0
2023-07-25 14:50:00,128.9,129.0,128.59,128.65,51883.0,123.5296,123.6254,123.2325,123.29,51883.0
2023-07-25 15:00:00,128.65,129.06,128.54,129.06,44026.0,123.29,123.6829,123.1846,123.6829,44026.0
2023-07-25 15:10:00,129.03,129.12,128.87,128.97,32437.0,123.6541,123.7404,123.5008,123.5966,32437.0
2023-07-25 15:20:00,128.94,128.96,128.75,128.75,33732.0,123.5679,123.5871,123.3858,123.3858,33732.0
2023-07-25 15:30:00,128.75,128.95,128.71,128.72,56817.0,123.3858,123.5775,123.3475,123.3571,56817.0
2023-07-25 15:40:00,128.71,128.9,128.6,128.6,77060.0,123.3475,123.5296,123.2421,123.2421,77060.0
2023-07-25 15:50:00,128.58,128.66,128.44,128.61,230938.0,123.2229,123.2996,123.0887,123.2516,230938.0
2023-07-26 09:30:00,127.74,129.03,127.7,128.79,70556.0,122.4179,123.6541,122.3796,123.4241,70556.0
2023-07-26 09:40:00,128.73,128.9,128.35,128.61,46228.0,123.3666,123.5296,123.0025,123.2516,46228.0
2023-07-26 09:50:00,128.57,128.57,128.05,128.13,45091.0,123.2133,123.2133,122.715,122.7916,45091.0
2023-07-26 10:00:00,128.1,128.3,127.78,128.3,24922.0,122.7629,122.9546,122.4562,122.9546,24922.0
2023-07-26 10:10:00,128.29,128.76,128.14,128.67,35913.0,122.945,123.3954,122.8012,123.3091,35913.0
2023-07-26 10:20:00,128.67,129.04,128.61,128.94,29128.0,123.3091,123.6637,123.2516,123.5679,29128.0
2023-07-26 10:30:00,128.91,129.36,128.68,129.33,54052.0,123.5391,123.9704,123.3187,123.9416,54052.0
2023-07-26 10:40:00,129.33,129.92,129.32,129.91,75971.0,123.9416,124.5071,123.9321,124.4975,75971.0
2023-07-26 10:50:00,129.89,130.1,129.72,129.99,64229.0,124.4783,124.6796,124.3154,124.5741,64229.0
2023-07-26 11:00:00,130.0,130.38,130.0,130.27,56457.0,124.5837,124.9479,124.5837,124.8425,56457.0
2023-07-26 11:10:00,130.24,130.45,130.17,130.27,32782.0,124.8137,125.015,124.7466,124.8425,32782.0
2023-07-26 11:20:00,130.26,130.28,130.03,130.09,44309.0,124.8329,124.8521,124.6125,124.67,44309.0
2023-07-26 11:30:00,130.04,130.04,129.59,129.77,22417.0,124.6221,124.6221,124.1908,124.3633,22417.0
2023-07-26 11:40:00,129.81,129.91,129.62,129.74,24081.0,124.4016,124.4975,124.2196,124.3346,24081.0
2023-07-26 11:50:00,129.76,130.08,129.67,129.88,31815.0,124.3537,124.6604,124.2675,124.4687,31815.0
2023-07-26 12:00:00,129.85,129.94,129.7,129.91,31261.0,124.44,124.5262,124.2962,124.4975,31261.0
2023-07-26 12:10:00,129.89,130.47,129.77,130.4,58061.0,124.4783,125.0341,124.3633,124.9671,58061.0
2023-07-26 12:20:00,130.41,130.63,130.14,130.15,31026.0,124.9766,125.1875,124.7179,124.7275,31026.0
2023-07-26 12:30:00,130.14,130.14,129.85,130.01,32957.0,124.7179,124.7179,124.44,124.5933,32957.0
2023-07-26 12:40:00,130.02,130.14,129.87,129.93,29182.0,124.6029,124.7179,124.4591,124.5166,29182.0
2023-07-26 12:50:00,129.91,130.07,129.88,130.02,15990.0,124.4975,124.6508,124.4687,124.6029,15990.0
2023-07-26 13:00:00,130.01,130.02,129.88,129.99,13094.0,124.5933,124.6029,124.4687,124.5741,13094.0
2023-07-26 13:10:00,129.94,129.97,129.87,129.95,28565.0,124.5262,124.555,124.4591,124.5358,28565.0
2023-07-26 13:20:00,129.95,130.06,129.87,129.87,17717.0,124.5358,124.6412,124.4591,124.4591,17717.0
2023-07-26 13:30:00,129.88,129.92,129.77,129.9,13172.0,124.4687,124.5071,124.3633,124.4879,13172.0
2023-07-26 13:40:00,129.9,130.24,129.86,130.15,19730.0,124.4879,124.8137,124.4496,124.7275,19730.0
2023-07-26 13:50:00,130.12,130.15,129.87,129.87,17338.0,124.6987,124.7275,124.4591,124.4591,17338.0
2023-07-26 14:00:00,129.78,130.11,129.74,130.11,28819.0,124.3729,124.6891,124.3346,124.6891,28819.0
2023-07-26 14:10:00,130.08,130.34,130.01,130.28,31364.0,124.6604,124.9096,124.5933,124.8521,31364.0
2023-07-26 14:20:00,130.31,130.32,129.99,130.2,26626.0,124.8808,124.8904,124.5741,124.7754,26626.0
2023-07-26 14:30:00,130.19,130.84,130.1,130.78,41149.0,124.7658,125.3887,124.6796,125.3312,41149.0
2023-07-26 14:40:00,130.74,130.98,130.71,130.91,41446.0,125.2929,125.5229,125.2642,125.4558,41446.0
2023-07-26 14:50:00,130.9,131.09,130.65,130.76,51120.0,125.4462,125.6283,125.2066,125.3121,51120.0
2023-07-26 15:00:00,130.72,130.78,129.84,129.84,50905.0,125.2737,125.3312,124.4304,124.4304,50905.0
2023-07-26 15:10:00,129.8,130.05,129.78,129.98,77295.0,124.3921,124.6316,124.3729,124.5646,77295.0
2023-07-26 15:20:00,130.01,130.3,129.86,130.28,41571.0,124.5933,124.8712,124.4496,124.8521,41571.0
2023-07-26 15:30:00,130.28,130.45,130.03,130.11,81440.0,124.8521,125.015,124.6125,124.6891,81440.0
2023-07-26 15:40:00,130.13,130.29,130.02,130.02,64842.0,124.7083,124.8616,124.6029,124.6029,64842.0
2023-07-26 15:50:00,130.0,130.38,129.91,130.36,149522.0,124.5837,124.9479,124.4975,124.9287,149522.0
2023-07-27 09:30:00,130.68,131.31,129.16,129.42,85217.0,125.2354,125.8392,123.7787,124.0279,85217.0
2023-07-27 09:40:00,129.31,129.82,129.09,129.24,41516.0,123.9225,124.4112,123.7116,123.8554,41516.0
2023-07-27 09:50:00,129.25,129.6,128.86,129.3,39822.0,123.865,124.2004,123.4912,123.9129,39822.0
2023-07-27 10:00:00,129.3,129.3,128.78,128.97,113962.0,123.9129,123.9129,123.4146,123.5966,113962.0
2023-07-27 10:10:00,129.0,129.03,128.07,128.64,119392.0,123.6254,123.6541,122.7341,123.2804,119392.0
2023-07-27 10:20:00,128.68,129.02,128.45,128.82,91766.0,123.3187,123.6446,123.0983,123.4529,91766.0
2023-07-27 10:30:00,128.75,129.43,128.51,129.38,39148.0,123.3858,124.0375,123.1558,123.9896,39148.0
2023-07-27 10:40:00,129.38,129.7,129.38,129.63,26953.0,123.9896,124.2962,123.9896,124.2291,26953.0
2023-07-27 10:50:00,129.64,130.0,129.6,130.0,25191.0,124.2387,124.5837,124.2004,124.5837,25191.0
2023-07-27 11:00:00,129.97,130.31,129.91,130.24,32050.0,124.555,124.8808,124.4975,124.8137,32050.0
2023-07-27 11:10:00,130.25,130.27,129.87,130.25,28971.0,124.8233,124.8425,124.4591,124.8233,28971.0
2023-07-27 11:20:00,130.26,130.4,129.8,129.87,57651.0,124.8329,124.9671,124.3921,124.4591,57651.0
2023-07-27 11:30:00,129.84,130.11,129.69,129.97,14068.0,124.4304,124.6891,124.2866,124.555,14068.0
2023-07-27 11:40:00,129.98,130.14,129.92,130.07,16004.0,124.5646,124.7179,124.5071,124.6508,16004.0
2023-07-27 11:50:00,130.14,130.33,130.08,130.33,12754.0,124.7179,124.9,124.6604,124.9,12754.0
2023-07-27 12:00:00,130.33,130.53,130.24,130.44,16063.0,124.9,125.0916,124.8137,125.0054,16063.0
2023-07-27 12:10:00,130.4,130.5,130.26,130.42,20587.0,124.9671,125.0629,124.8329,124.9862,20587.0
2023-07-27 12:20:00,130.44,130.8,130.44,130.77,14835.0,125.0054,125.3504,125.0054,125.3217,14835.0
2023-07-27 12:30:00,130.79,131.05,130.74,131.04,18072.0,125.3408,125.59,125.2929,125.5804,18072.0
2023-07-27 12:40:00,131.07,131.21,130.98,131.03,31117.0,125.6092,125.7433,125.5229,125.5708,31117.0
2023-07-27 12:50:00,131.04,131.2,130.97,131.17,17194.0,125.5804,125.7337,125.5133,125.705,17194.0
2023-07-27 13:00:00,131.17,131.24,131.03,131.12,24330.0,125.705,125.7721,125.5708,125.6571,24330.0
2023-07-27 13:10:00,131.13,131.35,130.95,130.97,30005.0,125.6667,125.8775,125.4942,125.5133,30005.0
2023-07-27 13:20:00,130.97,130.97,130.66,130.72,17630.0,125.5133,125.5133,125.2162,125.2737,17630.0
2023-07-27 13:30:00,130.72,130.81,130.59,130.59,47720.0,125.2737,125.36,125.1491,125.1491,47720.0
2023-07-27 13:40:00,130.62,130.78,130.51,130.65,25458.0,125.1779,125.3312,125.0725,125.2066,25458.0
2023-07-27 13:50:00,130.63,130.71,130.46,130.47,20706.0,125.1875,125.2642,125.0246,125.0341,20706.0
2023-07-27 14:00:00,130.45,130.52,130.31,130.33,33377.0,125.015,125.0821,124.8808,124.9,33377.0
2023-07-27 14:10:00,130.32,130.32,130.0,130.18,27241.0,124.8904,124.8904,124.5837,124.7562,27241.0
2023-07-27 14:20:00,130.19,130.3,130.05,130.06,35697.0,124.7658,124.8712,124.6316,124.6412,35697.0
2023-07-27 14:30:00,130.06,130.11,129.8,129.88,25626.0,124.6412,124.6891,124.3921,124.4687,25626.0
2023-07-27 14:40:00,129.88,130.39,129.84,130.31,42405.0,124.4687,124.9575,124.4304,124.8808,42405.0
2023-07-27 14:50:00,130.32,130.41,130.03,130.07,34067.0,124.8904,124.9766,124.6125,124.6508,34067.0
2023-07-27 15:00:00,130.06,130.19,129.95,130.08,34763.0,124.6412,124.7658,124.5358,124.6604,34763.0
2023-07-27 15:10:00,130.07,130.26,129.98,130.0,38656.0,124.6508,124.8329,124.5646,124.5837,38656.0
2023-07-27 15:20:00,130.0,130.01,129.61,129.62,36929.0,124.5837,124.5933,124.21,124.2196,36929.0
2023-07-27 15:30:00,129.61,129.71,129.32,129.32,74331.0,124.21,124.3058,123.9321,123.9321,74331.0
2023-07-27 15:40:00,129.31,129.61,129.25,129.38,114565.0,123.9225,124.21,123.865,123.9896,114565.0
2023-07-27 15:50:00,129.37,129.67,129.25,129.55,243024.0,123.98,124.2675,123.865,124.1525,243024.0
2023-07-28 09:30:00,130.15,130.76,129.68,129.8,51771.0,124.7275,125.3121,124.2771,124.3921,51771.0
2023-07-28 09:40:00,129.98,130.99,129.98,130.88,32988.0,124.5646,125.5325,124.5646,125.4271,32988.0
2023-07-28 09:50:00,130.9,131.2,130.68,131.17,33337.0,125.4462,125.7337,125.2354,125.705,33337.0
2023-07-28 10:00:00,131.13,131.52,130.81,131.48,83233.0,125.6667,126.0404,125.36,126.0021,83233.0
2023-07-28 10:10:00,131.45,131.94,131.45,131.92,57003.0,125.9733,126.4429,125.9733,126.4237,57003.0
2023-07-28 10:20:00,131.91,131.94,131.43,131.64,83745.0,126.4142,126.4429,125.9542,126.1554,83745.0
2023-07-28 10:30:00,131.64,131.78,131.24,131.29,45002.0,126.1554,126.2896,125.7721,125.82,45002.0
2023-07-28 10:40:00,131.25,131.57,131.07,131.14,44478.0,125.7817,126.0883,125.6092,125.6762,44478.0
2023-07-28 10:50:00,131.13,131.32,130.8,131.28,112737.0,125.6667,125.8487,125.3504,125.8104,112737.0
2023-07-28 11:00:00,131.29,131.32,130.53,130.66,45559.0,125.82,125.8487,125.0916,125.2162,45559.0
2023-07-28 11:10:00,130.57,130.96,130.56,130.9,39741.0,125.13,125.5037,125.1204,125.4462,39741.0
2023-07-28 11:20:00,130.86,131.24,130.82,130.99,46818.0,125.4079,125.7721,125.3696,125.5325,46818.0
2023-07-28 11:30:00,130.98,131.06,130.72,130.77,31076.0,125.5229,125.5996,125.2737,125.3217,31076.0
2023-07-28 11:40:00,130.81,131.14,130.81,130.99,35051.0,125.36,125.6762,125.36,125.5325,35051.0
2023-07-28 11:50:00,131.02,131.25,130.93,131.19,30631.0,125.5612,125.7817,125.475,125.7242,30631.0
2023-07-28 12:00:00,131.15,131.15,130.72,131.0,32378.0,125.6858,125.6858,125.2737,125.5421,32378.0
2023-07-28 12:10:00,131.0,131.07,130.86,130.96,59089.0,125.5421,125.6092,125.4079,125.5037,59089.0
2023-07-28 12:20:00,130.96,131.17,130.94,130.97,27190.0,125.5037,125.705,125.4846,125.5133,27190.0
2023-07-28 12:30:00,130.96,131.26,130.93,131.19,28516.0,125.5037,125.7912,125.475,125.7242,28516.0
2023-07-28 12:40:00,131.17,131.22,130.99,131.06,25244.0,125.705,125.7529,125.5325,125.5996,25244.0
2023-07-28 12:50:00,131.09,131.09,130.92,130.97,15649.0,125.6283,125.6283,125.4654,125.5133,15649.0
2023-07-28 13:00:00,130.95,131.06,130.95,131.02,10668.0,125.4942,125.5996,125.4942,125.5612,10668.0
2023-07-28 13:10:00,131.04,131.24,131.01,131.2,16116.0,125.5804,125.7721,125.5517,125.7337,16116.0
2023-07-28 13:20:00,131.19,131.2,131.04,131.06,23032.0,125.7242,125.7337,125.5804,125.5996,23032.0
2023-07-28 13:30:00,131.08,131.13,131.02,131.12,25813.0,125.6187,125.6667,125.5612,125.6571,25813.0
2023-07-28 13:40:00,131.12,131.12,130.84,130.92,14654.0,125.6571,125.6571,125.3887,125.4654,14654.0
2023-07-28 13:50:00,130.92,131.19,130.85,131.13,21588.0,125.4654,125.7242,125.3983,125.6667,21588.0
2023-07-28 14:00:00,131.12,131.23,131.06,131.13,18954.0,125.6571,125.7625,125.5996,125.6667,18954.0
2023-07-28 14:10:00,131.12,131.34,131.02,131.24,21854.0,125.6571,125.8679,125.5612,125.7721,21854.0
2023-07-28 14:20:00,131.24,131.4,131.22,131.31,20610.0,125.7721,125.9254,125.7529,125.8392,20610.0
2023-07-28 14:30:00,131.29,131.32,131.19,131.19,23637.0,125.82,125.8487,125.7242,125.7242,23637.0
2023-07-28 14:40:00,131.15,131.36,131.15,131.35,14468.0,125.6858,125.8871,125.6858,125.8775,14468.0
2023-07-28 14:50:00,131.4,131.56,131.39,131.48,26749.0,125.9254,126.0787,125.9158,126.0021,26749.0
2023-07-28 15:00:00,131.49,131.67,131.49,131.64,24758.0,126.0117,126.1842,126.0117,126.1554,24758.0
2023-07-28 15:10:00,131.64,131.75,131.62,131.74,40068.0,126.1554,126.2608,126.1362,126.2512,40068.0
2023-07-28 15:20:00,131.75,131.92,131.75,131.85,45508.0,126.2608,126.4237,126.2608,126.3567,45508.0
2023-07-28 15:30:00,131.85,131.85,131.64,131.76,42112.0,126.3567,126.3567,126.1554,126.2704,42112.0
2023-07-28 15:40:00,131.78,131.9,131.58,131.66,57423.0,126.2896,126.4046,126.0979,126.1746,57423.0
2023-07-28 15:50:00,131.67,131.91,131.67,131.8,126366.0,126.1842,126.4142,126.1842,126.3087,126366.0
2023-07-31 09:30:00,131.65,133.9,131.65,133.33,194004.0,126.165,128.3212,126.165,127.775,194004.0
2023-07-31 09:40:00,133.3,133.8,133.11,133.28,129456.0,127.7462,128.2254,127.5642,127.7271,129456.0
2023-07-31 09:50:00,133.22,133.28,132.69,132.95,112302.0,127.6696,127.7271,127.1617,127.4108,112302.0
2023-07-31 10:00:00,132.93,133.52,132.72,132.91,65735.0,127.3917,127.9571,127.1904,127.3725,65735.0
2023-07-31 10:10:00,132.89,133.0,132.52,132.87,58042.0,127.3533,127.4587,126.9987,127.3342,58042.0
2023-07-31 10:20:00,132.83,133.46,132.76,133.44,31976.0,127.2958,127.8996,127.2287,127.8804,31976.0
2023-07-31 10:30:00,133.41,133.44,132.87,133.24,57421.0,127.8517,127.8804,127.3342,127.6887,57421.0
2023-07-31 10:40:00,133.19,133.58,133.07,133.09,37927.0,127.6408,128.0146,127.5258,127.545,37927.0
2023-07-31 10:50:00,133.05,133.12,132.84,133.12,36237.0,127.5067,127.5737,127.3054,127.5737,36237.0
2023-07-31 11:00:00,133.12,133.12,132.7,132.82,46203.0,127.5737,127.5737,127.1712,127.2862,46203.0
2023-07-31 11:10:00,132.81,133.1,132.65,132.99,61918.0,127.2767,127.5546,127.1233,127.4492,61918.0
2023-07-31 11:20:00,133.0,133.22,132.98,133.02,37923.0,127.4587,127.6696,127.4396,127.4779,37923.0
2023-07-31 11:30:00,133.01,133.2,132.81,132.89,61694.0,127.4683,127.6504,127.2767,127.3533,61694.0
2023-07-31 11:40:00,132.86,133.07,132.75,132.97,49901.0,127.3246,127.5258,127.2192,127.43,49901.0
2023-07-31 11:50:00,132.98,133.0,132.7,132.96,54413.0,127.4396,127.4587,127.1712,127.4204,54413.0
2023-07-31 12:00:00,132.97,133.05,132.8,132.9,48772.0,127.43,127.5067,127.2671,127.3629,48772.0
2023-07-31 12:10:00,132.92,133.03,132.79,132.84,35168.0,127.3821,127.4875,127.2575,127.3054,35168.0
2023-07-31 12:20:00,132.86,132.94,132.72,132.88,40637.0,127.3246,127.4012,127.1904,127.3437,40637.0
2023-07-31 12:30:00,132.89,132.89,132.64,132.7,38694.0,127.3533,127.3533,127.1137,127.1712,38694.0
2023-07-31 12:40:00,132.71,132.79,132.65,132.69,32442.0,127.1808,127.2575,127.1233,127.1617,32442.0
2023-07-31 12:50:00,132.67,132.88,132.6,132.84,24259.0,127.1425,127.3437,127.0754,127.3054,24259.0
2023-07-31 13:00:00,132.83,132.9,132.59,132.6,31807.0,127.2958,127.3629,127.0658,127.0754,31807.0
2023-07-31 13:10:00,132.58,132.67,132.48,132.54,50720.0,127.0562,127.1425,126.9604,127.0179,50720.0
2023-07-31 13:20:00,132.53,132.58,132.38,132.49,59260.0,127.0083,127.0562,126.8646,126.97,59260.0
2023-07-31 13:30:00,132.5,132.72,132.5,132.59,34361.0,126.9796,127.1904,126.9796,127.0658,34361.0
2023-07-31 13:40:00,132.6,132.72,132.55,132.69,34388.0,127.0754,127.1904,127.0275,127.1617,34388.0
2023-07-31 13:50:00,132.69,132.79,132.59,132.73,40948.0,127.1617,127.2575,127.0658,127.2,40948.0
2023-07-31 14:00:00,132.74,132.82,132.57,132.63,71538.0,127.2096,127.2862,127.0467,127.1042,71538.0
2023-07-31 14:10:00,132.61,132.68,132.44,132.67,32739.0,127.085,127.1521,126.9221,127.1425,32739.0
2023-07-31 14:20:00,132.65,132.67,132.23,132.61,98952.0,127.1233,127.1425,126.7208,127.085,98952.0
2023-07-31 14:30:00,132.62,132.67,132.53,132.6,46473.0,127.0946,127.1425,127.0083,127.0754,46473.0
2023-07-31 14:40:00,132.6,132.6,132.5,132.55,35846.0,127.0754,127.0754,126.9796,127.0275,35846.0
2023-07-31 14:50:00,132.54,132.63,132.39,132.52,41546.0,127.0179,127.1042,126.8742,126.9987,41546.0
2023-07-31 15:00:00,132.54,132.68,132.41,132.52,36288.0,127.0179,127.1521,126.8933,126.9987,36288.0
2023-07-31 15:10:00,132.52,132.55,132.2,132.29,53428.0,126.9987,127.0275,126.6921,126.7783,53428.0
2023-07-31 15:20:00,132.29,132.5,132.28,132.34,53025.0,126.7783,126.9796,126.7687,126.8262,53025.0
2023-07-31 15:30:00,132.35,132.53,132.2,132.32,104616.0,126.8358,127.0083,126.6921,126.8071,104616.0
2023-07-31 15:40:00,132.31,132.52,132.23,132.39,90133.0,126.7975,126.9987,126.7208,126.8742,90133.0
2023-07-31 15:50:00,132.35,133.07,132.29,133.02,279425.0,126.8358,127.5258,126.7783,127.4779,279425.0
2023-08-01 09:30:00,131.79,133.5,131.21,133.18,188241.0,126.2992,127.9379,125.7433,127.6312,188241.0
2023-08-01 09:40:00,133.21,134.07,132.44,133.93,75558.0,127.66,128.4842,126.9221,128.35,75558.0
2023-08-01 09:50:00,133.93,134.43,133.83,134.07,82757.0,128.35,128.8292,128.2542,128.4842,82757.0
2023-08-01 10:00:00,134.03,134.88,133.39,133.94,116323.0,128.4458,129.2604,127.8325,128.3596,116323.0
2023-08-01 10:10:00,133.94,134.11,133.53,133.59,80570.0,128.3596,128.5225,127.9667,128.0242,80570.0
2023-08-01 10:20:00,133.56,133.71,133.05,133.57,118439.0,127.9954,128.1392,127.5067,128.005,118439.0
2023-08-01 10:30:00,133.57,133.58,133.12,133.13,36954.0,128.005,128.0146,127.5737,127.5833,36954.0
2023-08-01 10:40:00,133.17,133.4,132.85,132.85,38037.0,127.6217,127.8421,127.315,127.315,38037.0
2023-08-01 10:50:00,132.87,133.59,132.66,133.59,38614.0,127.3342,128.0242,127.1329,128.0242,38614.0
2023-08-01 11:00:00,133.58,133.69,132.78,133.2,38182.0,128.0146,128.12,127.2479,127.6504,38182.0
2023-08-01 11:10:00,133.21,133.48,133.03,133.04,28642.0,127.66,127.9187,127.4875,127.4971,28642.0
2023-08-01 11:20:00,132.99,133.39,132.97,133.08,35052.0,127.4492,127.8325,127.43,127.5354,35052.0
2023-08-01 11:30:00,133.09,133.4,132.98,132.99,29703.0,127.545,127.8421,127.4396,127.4492,29703.0
2023-08-01 11:40:00,132.94,133.19,132.68,132.88,26709.0,127.4012,127.6408,127.1521,127.3437,26709.0
2023-08-01 11:50:00,132.88,133.26,132.87,133.17,46018.0,127.3437,127.7079,127.3342,127.6217,46018.0
2023-08-01 12:00:00,133.18,133.54,133.16,133.51,27579.0,127.6312,127.9762,127.6121,127.9475,27579.0
2023-08-01 12:10:00,133.49,133.57,133.31,133.57,30495.0,127.9283,128.005,127.7558,128.005,30495.0
2023-08-01 12:20:00,133.52,133.81,133.45,133.65,15871.0,127.9571,128.235,127.89,128.0817,15871.0
2023-08-01 12:30:00,133.63,134.13,133.53,134.1,23688.0,128.0625,128.5417,127.9667,128.5129,23688.0
2023-08-01 12:40:00,134.1,134.46,134.1,134.14,21602.0,128.5129,128.8579,128.5129,128.5512,21602.0
2023-08-01 12:50:00,134.13,134.13,133.72,133.77,66635.0,128.5417,128.5417,128.1487,128.1967,66635.0
2023-08-01 13:00:00,133.72,134.13,133.69,134.08,38461.0,128.1487,128.5417,128.12,128.4937,38461.0
2023-08-01 13:10:00,134.06,134.26,134.04,134.1,19856.0,128.4746,128.6662,128.4554,128.5129,19856.0
2023-08-01 13:20:00,134.1,134.73,134.08,134.71,31070.0,128.5129,129.1167,128.4937,129.0975,31070.0
2023-08-01 13:30:00,134.72,134.77,134.5,134.56,42089.0,129.1071,129.155,128.8962,128.9537,42089.0
2023-08-01 13:40:00,134.46,134.56,134.24,134.42,34025.0,128.8579,128.9537,128.6471,128.8196,34025.0
2023-08-01 13:50:00,134.42,134.66,134.38,134.54,29516.0,128.8196,129.0496,128.7812,128.9346,29516.0
2023-08-01 14:00:00,134.5,134.69,134.42,134.68,15654.0,128.8962,129.0783,128.8196,129.0687,15654.0
2023-08-01 14:10:00,134.62,134.75,134.62,134.68,15256.0,129.0112,129.1358,129.0112,129.0687,15256.0
2023-08-01 14:20:00,134.69,134.7,134.49,134.51,33398.0,129.0783,129.0879,128.8867,128.9058,33398.0
2023-08-01 14:30:00,134.5,134.69,134.34,134.63,22175.0,128.8962,129.0783,128.7429,129.0208,22175.0
2023-08-01 14:40:00,134.63,134.9,134.61,134.88,32657.0,129.0208,129.2796,129.0017,129.2604,32657.0
2023-08-01 14:50:00,134.88,134.93,134.8,134.88,28409.0,129.2604,129.3083,129.1837,129.2604,28409.0
2023-08-01 15:00:00,134.92,134.97,134.81,134.93,32152.0,129.2987,129.3467,129.1933,129.3083,32152.0
2023-08-01 15:10:00,134.93,134.97,134.76,134.76,35069.0,129.3083,129.3467,129.1454,129.1454,35069.0
2023-08-01 15:20:00,134.76,134.86,134.65,134.67,96769.0,129.1454,129.2412,129.04,129.0592,96769.0
2023-08-01 15:30:00,134.7,134.75,134.47,134.59,43598.0,129.0879,129.1358,128.8675,128.9825,43598.0
2023-08-01 15:40:00,134.6,134.76,134.41,134.41,80563.0,128.9921,129.1454,128.81,128.81,80563.0
2023-08-01 15:50:00,134.41,135.0,134.41,134.92,273569.0,128.81,129.3754,128.81,129.2987,273569.0
2023-08-02 09:30:00,135.12,136.63,134.62,136.63,145171.0,129.4904,130.9375,129.0112,130.9375,145171.0
2023-08-02 09:40:00,136.65,136.73,135.97,136.4,36438.0,130.9567,131.0333,130.305,130.7171,36438.0
2023-08-02 09:50:00,136.45,136.64,135.82,135.85,77677.0,130.765,130.9471,130.1612,130.19,77677.0
2023-08-02 10:00:00,135.85,136.73,135.85,136.52,70212.0,130.19,131.0333,130.19,130.8321,70212.0
2023-08-02 10:10:00,136.52,136.72,136.16,136.44,43488.0,130.8321,131.0238,130.4871,130.7554,43488.0
2023-08-02 10:20:00,136.48,137.27,136.48,137.18,120211.0,130.7938,131.5508,130.7938,131.4646,120211.0
2023-08-02 10:30:00,137.2,137.42,134.63,134.68,148623.0,131.4838,131.6946,129.0208,129.0687,148623.0
2023-08-02 10:40:00,134.66,135.38,134.58,134.69,75052.0,129.0496,129.7396,128.9729,129.0783,75052.0
2023-08-02 10:50:00,134.57,134.69,133.64,133.66,57142.0,128.9633,129.0783,128.0721,128.0912,57142.0
2023-08-02 11:00:00,133.69,134.33,133.69,134.19,37584.0,128.12,128.7333,128.12,128.5992,37584.0
2023-08-02 11:10:00,134.16,134.45,134.08,134.25,51183.0,128.5704,128.8483,128.4937,128.6567,51183.0
2023-08-02 11:20:00,134.28,134.98,134.21,134.83,116936.0,128.6854,129.3562,128.6183,129.2125,116936.0
2023-08-02 11:30:00,134.82,134.87,134.46,134.64,27504.0,129.2029,129.2508,128.8579,129.0304,27504.0
2023-08-02 11:40:00,134.68,134.8,134.26,134.4,35111.0,129.0687,129.1837,128.6662,128.8004,35111.0
2023-08-02 11:50:00,134.34,134.74,134.16,134.53,36731.0,128.7429,129.1262,128.5704,128.925,36731.0
2023-08-02 12:00:00,134.57,134.91,134.13,134.45,47255.0,128.9633,129.2892,128.5417,128.8483,47255.0
2023-08-02 12:10:00,134.43,134.62,134.06,134.2,41359.0,128.8292,129.0112,128.4746,128.6087,41359.0
2023-08-02 12:20:00,134.21,134.46,133.94,134.01,41556.0,128.6183,128.8579,128.3596,128.4267,41556.0
2023-08-02 12:30:00,134.03,134.66,133.83,134.61,63333.0,128.4458,129.0496,128.2542,129.0017,63333.0
2023-08-02 12:40:00,134.61,135.02,134.57,134.83,41812.0,129.0017,129.3946,128.9633,129.2125,41812.0
2023-08-02 12:50:00,134.79,134.94,134.23,134.49,51715.0,129.1742,129.3179,128.6375,128.8867,51715.0
2023-08-02 13:00:00,134.55,134.66,134.13,134.31,23415.0,128.9442,129.0496,128.5417,128.7142,23415.0
2023-08-02 13:10:00,134.28,134.61,134.28,134.59,22879.0,128.6854,129.0017,128.6854,128.9825,22879.0
2023-08-02 13:20:00,134.6,135.17,134.6,135.14,38907.0,128.9921,129.5383,128.9921,129.5096,38907.0
2023-08-02 13:30:00,135.17,135.5,135.09,135.43,35998.0,129.5383,129.8546,129.4617,129.7875,35998.0
2023-08-02 13:40:00,135.44,135.49,135.03,135.3,42268.0,129.7971,129.845,129.4042,129.6629,42268.0
2023-08-02 13:50:00,135.3,135.39,135.15,135.35,32765.0,129.6629,129.7492,129.5192,129.7108,32765.0
2023-08-02 14:00:00,135.37,135.52,135.23,135.48,49808.0,129.73,129.8737,129.5958,129.8354,49808.0
2023-08-02 14:10:00,135.47,135.83,135.45,135.72,49303.0,129.8258,130.1708,129.8067,130.0654,49303.0
2023-08-02 14:20:00,135.75,135.99,135.72,135.99,38355.0,130.0942,130.3242,130.0654,130.3242,38355.0
2023-08-02 14:30:00,135.96,136.28,135.95,136.24,55949.0,130.2954,130.6021,130.2858,130.5638,55949.0
2023-08-02 14:40:00,136.2,136.24,135.92,136.02,130313.0,130.5254,130.5638,130.2571,130.3529,130313.0
2023-08-02 14:50:00,136.01,136.08,135.43,135.51,68418.0,130.3433,130.4104,129.7875,129.8642,68418.0
2023-08-02 15:00:00,135.52,135.54,135.13,135.46,34666.0,129.8737,129.8929,129.5,129.8162,34666.0
2023-08-02 15:10:00,135.48,135.82,135.48,135.67,50053.0,129.8354,130.1612,129.8354,130.0175,50053.0
2023-08-02 15:20:00,135.64,135.75,135.26,135.28,39078.0,129.9887,130.0942,129.6246,129.6437,39078.0
2023-08-02 15:30:00,135.27,135.39,135.07,135.1,87308.0,129.6342,129.7492,129.4425,129.4712,87308.0
2023-08-02 15:40:00,135.09,135.5,134.9,135.31,77824.0,129.4617,129.8546,129.2796,129.6725,77824.0
2023-08-02 15:50:00,135.32,136.05,135.24,135.81,356507.0,129.6821,130.3817,129.6054,130.1517,356507.0
2023-08-03 09:30:00,135.45,136.06,134.11,134.14,92687.0,129.8067,130.3912,128.5225,128.5512,92687.0
2023-08-03 09:40:00,134.25,134.57,133.64,134.23,39253.0,128.6567,128.9633,128.0721,128.6375,39253.0
2023-08-03 09:50:00,134.15,135.21,134.03,135.0,38626.0,128.5608,129.5767,128.4458,129.3754,38626.0
2023-08-03 10:00:00,134.98,136.24,134.98,136.09,68774.0,129.3562,130.5638,129.3562,130.42,68774.0
2023-08-03 10:10:00,136.11,136.27,135.17,135.38,79631.0,130.4392,130.5925,129.5383,129.7396,79631.0
2023-08-03 10:20:00,135.34,136.12,135.29,136.06,75338.0,129.7012,130.4488,129.6533,130.3912,75338.0
2023-08-03 10:30:00,136.06,136.2,135.32,135.55,57497.0,130.3912,130.5254,129.6821,129.9025,57497.0
2023-08-03 10:40:00,135.55,136.6,135.55,136.56,65911.0,129.9025,130.9088,129.9025,130.8704,65911.0
2023-08-03 10:50:00,136.56,136.99,136.43,136.64,90321.0,130.8704,131.2825,130.7458,130.9471,90321.0
2023-08-03 11:00:00,136.6,136.8,136.28,136.47,77721.0,130.9088,131.1004,130.6021,130.7842,77721.0
2023-08-03 11:10:00,136.5,136.55,135.96,136.18,59570.0,130.8129,130.8608,130.2954,130.5063,59570.0
2023-08-03 11:20:00,136.15,136.71,136.15,136.33,59459.0,130.4775,131.0142,130.4775,130.65,59459.0
2023-08-03 11:30:00,136.27,136.73,136.14,136.71,77955.0,130.5925,131.0333,130.4679,131.0142,77955.0
2023-08-03 11:40:00,136.72,136.96,136.58,136.94,30839.0,131.0238,131.2538,130.8896,131.2346,30839.0
2023-08-03 11:50:00,136.97,137.25,136.83,137.08,54080.0,131.2633,131.5317,131.1292,131.3688,54080.0
2023-08-03 12:00:00,137.09,137.23,136.64,136.83,29865.0,131.3783,131.5125,130.9471,131.1292,29865.0
2023-08-03 12:10:00,136.81,136.91,136.54,136.8,29951.0,131.11,131.2058,130.8513,131.1004,29951.0
2023-08-03 12:20:00,136.79,136.94,136.34,136.54,21152.0,131.0908,131.2346,130.6596,130.8513,21152.0
2023-08-03 12:30:00,136.57,137.33,136.57,137.19,35689.0,130.88,131.6083,130.88,131.4742,35689.0
2023-08-03 12:40:00,137.15,137.39,137.05,137.1,33507.0,131.4358,131.6658,131.34,131.3879,33507.0
2023-08-03 12:50:00,137.11,137.23,136.91,137.16,51147.0,131.3975,131.5125,131.2058,131.4454,51147.0
2023-08-03 13:00:00,137.15,137.18,136.72,136.92,32937.0,131.4358,131.4646,131.0238,131.2154,32937.0
2023-08-03 13:10:00,136.93,137.19,136.88,137.13,24037.0,131.225,131.4742,131.1771,131.4167,24037.0
2023-08-03 13:20:00,137.19,137.26,137.04,137.05,23643.0,131.4742,131.5413,131.3304,131.34,23643.0
2023-08-03 13:30:00,137.07,137.11,136.64,136.88,26705.0,131.3592,131.3975,130.9471,131.1771,26705.0
2023-08-03 13:40:00,136.86,136.89,136.52,136.57,18145.0,131.1579,131.1867,130.8321,130.88,18145.0
2023-08-03 13:50:00,136.59,136.59,136.06,136.19,27463.0,130.8992,130.8992,130.3912,130.5158,27463.0
2023-08-03 14:00:00,136.21,136.29,136.02,136.18,33137.0,130.535,130.6117,130.3529,130.5063,33137.0
2023-08-03 14:10:00,136.17,136.31,135.95,136.0,25231.0,130.4967,130.6308,130.2858,130.3337,25231.0
2023-08-03 14:20:00,135.99,136.16,135.91,135.92,34288.0,130.3242,130.4871,130.2475,130.2571,34288.0
2023-08-03 14:30:00,135.9,135.94,135.67,135.71,46068.0,130.2379,130.2762,130.0175,130.0558,46068.0
2023-08-03 14:40:00,135.71,136.07,135.66,136.01,46722.0,130.0558,130.4008,130.0079,130.3433,46722.0
2023-08-03 14:50:00,136.01,136.21,136.0,136.12,24603.0,130.3433,130.535,130.3337,130.4488,24603.0
2023-08-03 15:00:00,136.14,136.46,136.1,136.46,37519.0,130.4679,130.7746,130.4296,130.7746,37519.0
2023-08-03 15:10:00,136.39,136.47,136.22,136.41,37897.0,130.7075,130.7842,130.5446,130.7267,37897.0
2023-08-03 15:20:00,136.38,136.47,136.21,136.42,59231.0,130.6979,130.7842,130.535,130.7363,59231.0
2023-08-03 15:30:00,136.4,136.83,136.38,136.46,48884.0,130.7171,131.1292,130.6979,130.7746,48884.0
2023-08-03 15:40:00,136.43,136.69,136.29,136.49,68596.0,130.7458,130.995,130.6117,130.8033,68596.0
2023-08-03 15:50:00,136.49,136.64,136.17,136.22,214945.0,130.8033,130.9471,130.4967,130.5446,214945.0
2023-08-04 09:30:00,137.28,137.85,136.79,137.48,79968.0,131.5604,132.1067,131.0908,131.7521,79968.0
2023-08-04 09:40:00,137.55,138.93,137.31,138.83,97420.0,131.8192,133.1417,131.5892,133.0458,97420.0
2023-08-04 09:50:00,138.76,138.88,138.16,138.31,47231.0,132.9788,133.0938,132.4038,132.5475,47231.0
2023-08-04 10:00:00,138.41,138.56,137.46,137.96,76691.0,132.6433,132.7871,131.7329,132.2121,76691.0
2023-08-04 10:10:00,138.06,138.96,137.96,138.96,59076.0,132.3079,133.1704,132.2121,133.1704,59076.0
2023-08-04 10:20:00,138.96,139.2,138.67,139.2,51858.0,133.1704,133.4004,132.8925,133.4004,51858.0
2023-08-04 10:30:00,139.22,139.57,139.19,139.39,63227.0,133.4196,133.755,133.3908,133.5825,63227.0
2023-08-04 10:40:00,139.39,139.76,139.34,139.76,46781.0,133.5825,133.9371,133.5346,133.9371,46781.0
2023-08-04 10:50:00,139.76,139.85,139.46,139.47,47745.0,133.9371,134.0233,133.6496,133.6592,47745.0
2023-08-04 11:00:00,139.49,139.51,139.1,139.18,39925.0,133.6783,133.6975,133.3046,133.3813,39925.0
2023-08-04 11:10:00,139.16,139.59,139.16,139.27,24979.0,133.3621,133.7742,133.3621,133.4675,24979.0
2023-08-04 11:20:00,139.29,139.76,139.22,139.7,36279.0,133.4867,133.9371,133.4196,133.8796,36279.0
2023-08-04 11:30:00,139.69,139.85,139.62,139.77,27547.0,133.87,134.0233,133.8029,133.9467,27547.0
2023-08-04 11:40:00,139.72,139.74,139.37,139.43,21416.0,133.8988,133.9179,133.5633,133.6208,21416.0
2023-08-04 11:50:00,139.45,139.57,139.26,139.33,25385.0,133.64,133.755,133.4579,133.525,25385.0
2023-08-04 12:00:00,139.34,139.57,139.31,139.46,31602.0,133.5346,133.755,133.5058,133.6496,31602.0
2023-08-04 12:10:00,139.46,139.5,139.33,139.37,18201.0,133.6496,133.6879,133.525,133.5633,18201.0
2023-08-04 12:20:00,139.39,139.5,139.26,139.34,31208.0,133.5825,133.6879,133.4579,133.5346,31208.0
2023-08-04 12:30:00,139.36,139.4,139.18,139.21,53113.0,133.5538,133.5921,133.3813,133.41,53113.0
2023-08-04 12:40:00,139.21,139.23,138.86,139.18,31513.0,133.41,133.4292,133.0746,133.3813,31513.0
2023-08-04 12:50:00,139.15,139.47,139.08,139.35,30060.0,133.3525,133.6592,133.2854,133.5442,30060.0
2023-08-04 13:00:00,139.36,139.36,138.91,138.97,29517.0,133.5538,133.5538,133.1225,133.18,29517.0
2023-08-04 13:10:00,138.95,139.18,138.9,139.0,30122.0,133.1608,133.3813,133.1129,133.2088,30122.0
2023-08-04 13:20:00,138.94,139.17,138.86,139.16,30760.0,133.1513,133.3717,133.0746,133.3621,30760.0
2023-08-04 13:30:00,139.2,139.36,139.03,139.04,25515.0,133.4004,133.5538,133.2375,133.2471,25515.0
2023-08-04 13:40:00,139.04,139.09,138.79,138.87,30056.0,133.2471,133.295,133.0075,133.0842,30056.0
2023-08-04 13:50:00,138.89,138.99,138.71,138.74,31828.0,133.1033,133.1992,132.9308,132.9596,31828.0
2023-08-04 14:00:00,138.73,138.74,138.45,138.62,52144.0,132.95,132.9596,132.6817,132.8446,52144.0
2023-08-04 14:10:00,138.63,138.84,138.38,138.48,29316.0,132.8542,133.0554,132.6146,132.7104,29316.0
2023-08-04 14:20:00,138.42,138.49,138.12,138.28,32909.0,132.6529,132.72,132.3654,132.5188,32909.0
2023-08-04 14:30:00,138.27,138.34,137.99,138.06,26613.0,132.5092,132.5763,132.2408,132.3079,26613.0
2023-08-04 14:40:00,138.04,138.32,137.96,138.0,48525.0,132.2888,132.5571,132.2121,132.2504,48525.0
2023-08-04 14:50:00,137.99,138.16,137.85,138.14,41279.0,132.2408,132.4038,132.1067,132.3846,41279.0
2023-08-04 15:00:00,138.15,138.41,138.06,138.06,79314.0,132.3942,132.6433,132.3079,132.3079,79314.0
2023-08-04 15:10:00,138.12,138.59,138.12,138.49,56138.0,132.3654,132.8158,132.3654,132.72,56138.0
2023-08-04 15:20:00,138.49,138.71,138.48,138.6,50611.0,132.72,132.9308,132.7104,132.8254,50611.0
2023-08-04 15:30:00,138.59,138.91,138.56,138.6,81877.0,132.8158,133.1225,132.7871,132.8254,81877.0
2023-08-04 15:40:00,138.59,138.7,138.42,138.43,100870.0,132.8158,132.9213,132.6529,132.6625,100870.0
2023-08-04 15:50:00,138.4,138.43,137.85,137.96,326119.0,132.6338,132.6625,132.1067,132.2121,326119.0
2023-08-07 09:30:00,139.14,140.26,138.77,140.03,121738.0,133.3429,134.4163,132.9883,134.1958,121738.0
2023-08-07 09:40:00,140.08,140.21,139.53,139.94,39877.0,134.2438,134.3683,133.7167,134.1096,39877.0
2023-08-07 09:50:00,139.92,140.36,139.76,140.2,86054.0,134.0904,134.5121,133.9371,134.3588,86054.0
2023-08-07 10:00:00,140.26,140.46,139.79,140.36,58023.0,134.4163,134.6079,133.9658,134.5121,58023.0
2023-08-07 10:10:00,140.36,140.76,140.31,140.69,57923.0,134.5121,134.8954,134.4642,134.8283,57923.0
2023-08-07 10:20:00,140.69,141.2,140.51,141.07,64278.0,134.8283,135.3171,134.6558,135.1925,64278.0
2023-08-07 10:30:00,141.07,141.18,140.78,141.1,48995.0,135.1925,135.2979,134.9146,135.2213,48995.0
2023-08-07 10:40:00,141.14,141.5,140.94,141.15,55362.0,135.2596,135.6046,135.0679,135.2692,55362.0
2023-08-07 10:50:00,141.09,141.16,140.83,141.14,49559.0,135.2117,135.2788,134.9625,135.2596,49559.0
2023-08-07 11:00:00,141.18,141.37,141.04,141.17,39635.0,135.2979,135.48,135.1638,135.2883,39635.0
2023-08-07 11:10:00,141.18,141.45,141.09,141.37,58457.0,135.2979,135.5567,135.2117,135.48,58457.0
2023-08-07 11:20:00,141.42,141.7,141.14,141.25,64832.0,135.5279,135.7963,135.2596,135.365,64832.0
2023-08-07 11:30:00,141.23,141.34,140.96,141.14,54691.0,135.3458,135.4513,135.0871,135.2596,54691.0
2023-08-07 11:40:00,141.14,141.25,140.93,141.07,62446.0,135.2596,135.365,135.0583,135.1925,62446.0
2023-08-07 11:50:00,141.1,141.2,140.78,140.81,42983.0,135.2213,135.3171,134.9146,134.9433,42983.0
2023-08-07 12:00:00,140.84,141.16,140.6,140.94,53027.0,134.9721,135.2788,134.7421,135.0679,53027.0
2023-08-07 12:10:00,140.94,141.03,140.7,141.03,34173.0,135.0679,135.1542,134.8379,135.1542,34173.0
2023-08-07 12:20:00,141.04,141.09,140.83,141.02,28423.0,135.1638,135.2117,134.9625,135.1446,28423.0
2023-08-07 12:30:00,141.05,141.2,141.0,141.05,41484.0,135.1733,135.3171,135.1254,135.1733,41484.0
2023-08-07 12:40:00,141.06,141.16,141.0,141.12,46229.0,135.1829,135.2788,135.1254,135.2404,46229.0
2023-08-07 12:50:00,141.12,141.16,140.91,141.04,46310.0,135.2404,135.2788,135.0392,135.1638,46310.0
2023-08-07 13:00:00,141.07,141.12,140.92,141.06,43214.0,135.1925,135.2404,135.0488,135.1829,43214.0
2023-08-07 13:10:00,141.08,141.2,141.03,141.08,58679.0,135.2021,135.3171,135.1542,135.2021,58679.0
2023-08-07 13:20:00,141.08,141.08,140.82,140.95,33983.0,135.2021,135.2021,134.9529,135.0775,33983.0
2023-08-07 13:30:00,140.98,141.09,140.88,140.98,36722.0,135.1063,135.2117,135.0104,135.1063,36722.0
2023-08-07 13:40:00,141.0,141.0,140.71,140.8,48969.0,135.1254,135.1254,134.8475,134.9338,48969.0
2023-08-07 13:50:00,140.79,140.88,140.64,140.73,27346.0,134.9242,135.0104,134.7804,134.8667,27346.0
2023-08-07 14:00:00,140.74,140.78,140.36,140.39,39462.0,134.8763,134.9146,134.5121,134.5408,39462.0
2023-08-07 14:10:00,140.37,140.53,140.26,140.35,36245.0,134.5217,134.675,134.4163,134.5025,36245.0
2023-08-07 14:20:00,140.35,140.47,140.12,140.22,32644.0,134.5025,134.6175,134.2821,134.3779,32644.0
2023-08-07 14:30:00,140.22,140.38,140.15,140.21,44987.0,134.3779,134.5313,134.3108,134.3683,44987.0
2023-08-07 14:40:00,140.21,140.23,140.03,140.13,52418.0,134.3683,134.3875,134.1958,134.2917,52418.0
2023-08-07 14:50:00,140.13,140.3,140.13,140.28,50386.0,134.2917,134.4546,134.2917,134.4354,50386.0
2023-08-07 15:00:00,140.27,140.31,139.89,139.93,47282.0,134.4258,134.4642,134.0617,134.1,47282.0
2023-08-07 15:10:00,139.96,140.09,139.94,139.94,64750.0,134.1288,134.2533,134.1096,134.1096,64750.0
2023-08-07 15:20:00,139.95,139.96,139.78,139.89,91228.0,134.1192,134.1288,133.9563,134.0617,91228.0
2023-08-07 15:30:00,139.91,140.18,139.91,140.06,155590.0,134.0808,134.3396,134.0808,134.2246,155590.0
2023-08-07 15:40:00,140.11,140.18,139.93,140.18,155540.0,134.2725,134.3396,134.1,134.3396,155540.0
2023-08-07 15:50:00,140.17,140.2,139.86,139.99,291200.0,134.33,134.3588,134.0329,134.1575,291200.0
2023-08-08 09:30:00,139.08,139.44,137.56,138.69,151973.0,133.2854,133.6304,131.8288,132.9117,151973.0
2023-08-08 09:40:00,138.69,139.4,138.5,138.56,77026.0,132.9117,133.5921,132.7296,132.7871,77026.0
2023-08-08 09:50:00,138.46,139.29,138.45,139.26,54444.0,132.6913,133.4867,132.6817,133.4579,54444.0
2023-08-08 10:00:00,139.23,139.6,139.0,139.6,85617.0,133.4292,133.7838,133.2088,133.7838,85617.0
2023-08-08 10:10:00,139.61,139.7,139.19,139.42,50567.0,133.7933,133.8796,133.3908,133.6113,50567.0
2023-08-08 10:20:00,139.37,139.71,139.18,139.59,74786.0,133.5633,133.8892,133.3813,133.7742,74786.0
2023-08-08 10:30:00,139.61,139.83,139.45,139.7,51794.0,133.7933,134.0042,133.64,133.8796,51794.0
2023-08-08 10:40:00,139.7,140.36,139.63,140.28,49983.0,133.8796,134.5121,133.8125,134.4354,49983.0
2023-08-08 10:50:00,140.25,140.34,140.06,140.17,47350.0,134.4067,134.4929,134.2246,134.33,47350.0
2023-08-08 11:00:00,140.19,140.26,139.91,140.25,49071.0,134.3492,134.4163,134.0808,134.4067,49071.0
2023-08-08 11:10:00,140.23,140.49,140.13,140.43,40545.0,134.3875,134.6367,134.2917,134.5792,40545.0
2023-08-08 11:20:00,140.44,140.91,140.26,140.86,48132.0,134.5888,135.0392,134.4163,134.9913,48132.0
2023-08-08 11:30:00,140.86,140.96,140.67,140.84,41107.0,134.9913,135.0871,134.8092,134.9721,41107.0
2023-08-08 11:40:00,140.9,141.0,140.65,140.98,61449.0,135.0296,135.1254,134.79,135.1063,61449.0
2023-08-08 11:50:00,140.97,141.05,140.54,140.59,35504.0,135.0967,135.1733,134.6846,134.7325,35504.0
2023-08-08 12:00:00,140.58,141.0,140.58,140.75,39019.0,134.7229,135.1254,134.7229,134.8858,39019.0
2023-08-08 12:10:00,140.77,140.98,140.61,140.89,47209.0,134.905,135.1063,134.7517,135.02,47209.0
2023-08-08 12:20:00,140.89,140.95,140.74,140.83,43566.0,135.02,135.0775,134.8763,134.9625,43566.0
2023-08-08 12:30:00,140.85,141.32,140.85,141.31,34365.0,134.9817,135.4321,134.9817,135.4225,34365.0
2023-08-08 12:40:00,141.32,141.47,141.29,141.38,38401.0,135.4321,135.5758,135.4033,135.4896,38401.0
2023-08-08 12:50:00,141.39,141.51,141.19,141.24,36143.0,135.4992,135.6142,135.3075,135.3554,36143.0
2023-08-08 13:00:00,141.24,141.68,141.24,141.44,78909.0,135.3554,135.7771,135.3554,135.5471,78909.0
2023-08-08 13:10:00,141.44,141.67,141.26,141.62,41900.0,135.5471,135.7675,135.3746,135.7196,41900.0
2023-08-08 13:20:00,141.59,141.82,141.55,141.8,27227.0,135.6909,135.9113,135.6525,135.8921,27227.0
2023-08-08 13:30:00,141.83,141.95,141.67,141.95,36593.0,135.9209,136.0359,135.7675,136.0359,36593.0
2023-08-08 13:40:00,141.97,142.26,141.68,141.69,90354.0,136.055,136.3329,135.7771,135.7867,90354.0
2023-08-08 13:50:00,141.71,142.32,141.65,142.07,54644.0,135.8059,136.3904,135.7484,136.1509,54644.0
2023-08-08 14:00:00,142.04,142.19,141.97,142.06,42271.0,136.1221,136.2659,136.055,136.1413,42271.0
2023-08-08 14:10:00,142.03,142.38,142.0,142.27,36204.0,136.1125,136.4479,136.0838,136.3425,36204.0
2023-08-08 14:20:00,142.28,142.48,142.28,142.37,51027.0,136.3521,136.5438,136.3521,136.4384,51027.0
2023-08-08 14:30:00,142.37,142.62,142.35,142.39,56420.0,136.4384,136.6779,136.4192,136.4575,56420.0
2023-08-08 14:40:00,142.39,142.44,142.02,142.03,87009.0,136.4575,136.5054,136.1029,136.1125,87009.0
2023-08-08 14:50:00,142.04,142.41,141.98,142.26,90542.0,136.1221,136.4767,136.0646,136.3329,90542.0
2023-08-08 15:00:00,142.25,142.54,142.15,142.37,36727.0,136.3234,136.6013,136.2275,136.4384,36727.0
2023-08-08 15:10:00,142.35,142.51,142.03,142.06,59394.0,136.4192,136.5725,136.1125,136.1413,59394.0
2023-08-08 15:20:00,142.04,142.26,142.04,142.18,65751.0,136.1221,136.3329,136.1221,136.2563,65751.0
2023-08-08 15:30:00,142.18,142.35,141.99,142.3,77144.0,136.2563,136.4192,136.0742,136.3713,77144.0
2023-08-08 15:40:00,142.29,142.37,142.09,142.23,123289.0,136.3617,136.4384,136.17,136.3042,123289.0
2023-08-08 15:50:00,142.24,142.27,141.7,141.79,348553.0,136.3138,136.3425,135.7963,135.8825,348553.0
2023-08-09 09:30:00,143.0,143.69,142.31,143.57,133218.0,137.0421,137.7034,136.3809,137.5884,133218.0
2023-08-09 09:40:00,143.59,144.0,143.31,143.58,101089.0,137.6075,138.0004,137.3392,137.5979,101089.0
2023-08-09 09:50:00,143.59,143.82,143.34,143.65,74308.0,137.6075,137.8279,137.3679,137.665,74308.0
2023-08-09 10:00:00,143.65,144.09,143.59,143.77,91813.0,137.665,138.0867,137.6075,137.78,91813.0
2023-08-09 10:10:00,143.77,144.09,143.59,143.95,75583.0,137.78,138.0867,137.6075,137.9525,75583.0
2023-08-09 10:20:00,143.96,144.58,143.84,144.51,88521.0,137.9621,138.5563,137.8471,138.4892,88521.0
2023-08-09 10:30:00,144.51,145.78,144.4,145.73,145091.0,138.4892,139.7063,138.3838,139.6584,145091.0
2023-08-09 10:40:00,145.73,146.12,145.35,145.79,95527.0,139.6584,140.0321,139.2942,139.7159,95527.0
2023-08-09 10:50:00,145.81,145.88,145.03,145.17,80673.0,139.735,139.8021,138.9875,139.1217,80673.0
2023-08-09 11:00:00,145.22,145.91,145.09,145.65,104776.0,139.1696,139.8309,139.045,139.5817,104776.0
2023-08-09 11:10:00,145.68,145.93,145.34,145.58,72762.0,139.6104,139.85,139.2846,139.5146,72762.0
2023-08-09 11:20:00,145.62,145.97,145.36,145.78,55037.0,139.5529,139.8884,139.3038,139.7063,55037.0
2023-08-09 11:30:00,145.78,146.56,145.6,146.48,108723.0,139.7063,140.4538,139.5338,140.3771,108723.0
2023-08-09 11:40:00,146.49,146.53,145.62,145.7,85798.0,140.3867,140.425,139.5529,139.6296,85798.0
2023-08-09 11:50:00,145.71,145.78,145.04,145.22,60684.0,139.6392,139.7063,138.9971,139.1696,60684.0
2023-08-09 12:00:00,145.24,145.27,144.8,145.14,39278.0,139.1888,139.2175,138.7671,139.0929,39278.0
2023-08-09 12:10:00,145.15,145.2,144.91,145.09,32303.0,139.1025,139.1504,138.8725,139.045,32303.0
2023-08-09 12:20:00,145.1,145.4,145.0,145.2,50025.0,139.0546,139.3421,138.9588,139.1504,50025.0
2023-08-09 12:30:00,145.21,145.72,145.08,145.71,34190.0,139.16,139.6488,139.0354,139.6392,34190.0
2023-08-09 12:40:00,145.7,145.73,145.41,145.54,51162.0,139.6296,139.6584,139.3517,139.4763,51162.0
2023-08-09 12:50:00,145.56,145.85,145.55,145.81,38491.0,139.4954,139.7734,139.4859,139.735,38491.0
2023-08-09 13:00:00,145.82,145.95,145.68,145.83,43732.0,139.7446,139.8692,139.6104,139.7542,43732.0
2023-08-09 13:10:00,145.79,145.92,145.78,145.86,30191.0,139.7159,139.8404,139.7063,139.7829,30191.0
2023-08-09 13:20:00,145.85,145.85,145.53,145.61,28306.0,139.7734,139.7734,139.4667,139.5434,28306.0
2023-08-09 13:30:00,145.62,145.76,145.51,145.75,31973.0,139.5529,139.6871,139.4475,139.6775,31973.0
2023-08-09 13:40:00,145.75,145.78,145.42,145.42,32523.0,139.6775,139.7063,139.3613,139.3613,32523.0
2023-08-09 13:50:00,145.42,145.59,145.33,145.35,35111.0,139.3613,139.5242,139.275,139.2942,35111.0
2023-08-09 14:00:00,145.34,145.36,145.11,145.14,44147.0,139.2846,139.3038,139.0642,139.0929,44147.0
2023-08-09 14:10:00,145.12,145.45,145.04,145.24,53221.0,139.0738,139.39,138.9971,139.1888,53221.0
2023-08-09 14:20:00,145.29,145.31,145.08,145.12,56786.0,139.2367,139.2559,139.0354,139.0738,56786.0
2023-08-09 14:30:00,145.12,145.18,145.03,145.09,49381.0,139.0738,139.1313,138.9875,139.045,49381.0
2023-08-09 14:40:00,145.08,145.28,144.9,145.24,54553.0,139.0354,139.2271,138.8629,139.1888,54553.0
2023-08-09 14:50:00,145.22,145.24,145.01,145.14,66233.0,139.1696,139.1888,138.9684,139.0929,66233.0
2023-08-09 15:00:00,145.11,145.25,145.07,145.07,59187.0,139.0642,139.1984,139.0259,139.0259,59187.0
2023-08-09 15:10:00,145.06,145.62,145.06,145.44,62760.0,139.0163,139.5529,139.0163,139.3804,62760.0
2023-08-09 15:20:00,145.44,145.61,145.25,145.32,93278.0,139.3804,139.5434,139.1984,139.2654,93278.0
2023-08-09 15:30:00,145.33,145.35,144.95,144.97,85863.0,139.275,139.2942,138.9109,138.93,85863.0
2023-08-09 15:40:00,144.95,145.08,144.53,144.66,121697.0,138.9109,139.0354,138.5084,138.6329,121697.0
2023-08-09 15:50:00,144.63,144.63,143.84,144.05,340523.0,138.6042,138.6042,137.8471,138.0484,340523.0
2023-08-10 09:30:00,145.01,146.92,144.93,146.62,124677.0,138.9684,140.7988,138.8917,140.5113,124677.0
2023-08-10 09:40:00,146.62,147.25,146.12,146.91,89569.0,140.5113,141.115,140.0321,140.7892,89569.0
2023-08-10 09:50:00,146.79,147.21,146.68,147.12,59101.0,140.6742,141.0767,140.5688,140.9905,59101.0
2023-08-10 10:00:00,147.12,147.52,146.63,147.28,102927.0,140.9905,141.3738,140.5209,141.1438,102927.0
2023-08-10 10:10:00,147.24,147.32,146.96,147.21,66465.0,141.1055,141.1821,140.8371,141.0767,66465.0
2023-08-10 10:20:00,147.21,147.46,146.98,147.14,71099.0,141.0767,141.3163,140.8563,141.0096,71099.0
2023-08-10 10:30:00,147.1,147.1,146.33,146.47,60664.0,140.9713,140.9713,140.2334,140.3675,60664.0
2023-08-10 10:40:00,146.43,146.69,145.93,146.14,61648.0,140.3292,140.5784,139.85,140.0513,61648.0
2023-08-10 10:50:00,146.16,146.45,146.03,146.12,35492.0,140.0704,140.3484,139.9459,140.0321,35492.0
2023-08-10 11:00:00,146.11,146.11,145.5,145.78,56688.0,140.0225,140.0225,139.4379,139.7063,56688.0
2023-08-10 11:10:00,145.8,146.01,145.58,145.76,65266.0,139.7254,139.9267,139.5146,139.6871,65266.0
2023-08-10 11:20:00,145.76,145.76,145.4,145.57,53841.0,139.6871,139.6871,139.3421,139.505,53841.0
2023-08-10 11:30:00,145.58,146.12,145.58,145.82,80110.0,139.5146,140.0321,139.5146,139.7446,80110.0
2023-08-10 11:40:00,145.82,145.98,145.41,145.52,46324.0,139.7446,139.8979,139.3517,139.4571,46324.0
2023-08-10 11:50:00,145.5,145.65,145.25,145.54,52845.0,139.4379,139.5817,139.1984,139.4763,52845.0
2023-08-10 12:00:00,145.52,145.66,145.03,145.18,28118.0,139.4571,139.5913,138.9875,139.1313,28118.0
2023-08-10 12:10:00,145.14,145.26,144.88,145.01,43842.0,139.0929,139.2079,138.8438,138.9684,43842.0
2023-08-10 12:20:00,144.99,145.0,144.63,144.68,40252.0,138.9492,138.9588,138.6042,138.6521,40252.0
2023-08-10 12:30:00,144.65,145.16,144.55,145.16,47271.0,138.6234,139.1121,138.5275,139.1121,47271.0
2023-08-10 12:40:00,145.19,145.25,144.94,145.06,28189.0,139.1409,139.1984,138.9013,139.0163,28189.0
2023-08-10 12:50:00,145.05,145.13,144.47,144.61,39167.0,139.0067,139.0834,138.4509,138.585,39167.0
2023-08-10 13:00:00,144.61,144.86,144.5,144.73,30536.0,138.585,138.8246,138.4796,138.7,30536.0
2023-08-10 13:10:00,144.7,144.71,144.27,144.44,102306.0,138.6713,138.6809,138.2592,138.4221,102306.0
2023-08-10 13:20:00,144.41,144.82,144.29,144.77,44307.0,138.3934,138.7863,138.2784,138.7384,44307.0
2023-08-10 13:30:00,144.76,144.77,144.54,144.69,26135.0,138.7288,138.7384,138.5179,138.6617,26135.0
2023-08-10 13:40:00,144.67,144.98,144.51,144.9,28886.0,138.6425,138.9396,138.4892,138.8629,28886.0
2023-08-10 13:50:00,144.91,145.19,144.46,144.7,46414.0,138.8725,139.1409,138.4413,138.6713,46414.0
2023-08-10 14:00:00,144.71,145.2,144.44,145.12,29944.0,138.6809,139.1504,138.4221,139.0738,29944.0
2023-08-10 14:10:00,145.1,145.52,145.1,145.38,32261.0,139.0546,139.4571,139.0546,139.3229,32261.0
2023-08-10 14:20:00,145.4,145.58,145.37,145.47,49022.0,139.3421,139.5146,139.3134,139.4092,49022.0
2023-08-10 14:30:00,145.48,145.55,145.26,145.4,50184.0,139.4188,139.4859,139.2079,139.3421,50184.0
2023-08-10 14:40:00,145.4,145.47,145.17,145.45,34712.0,139.3421,139.4092,139.1217,139.39,34712.0
2023-08-10 14:50:00,145.46,145.74,145.36,145.65,50202.0,139.3996,139.6679,139.3038,139.5817,50202.0
2023-08-10 15:00:00,145.63,145.63,145.36,145.48,41095.0,139.5625,139.5625,139.3038,139.4188,41095.0
2023-08-10 15:10:00,145.51,145.63,145.39,145.47,58280.0,139.4475,139.5625,139.3325,139.4092,58280.0
2023-08-10 15:20:00,145.48,145.49,145.03,145.11,48397.0,139.4188,139.4284,138.9875,139.0642,48397.0
2023-08-10 15:30:00,145.09,145.34,145.04,145.14,103365.0,139.045,139.2846,138.9971,139.0929,103365.0
2023-08-10 15:40:00,145.15,145.39,145.03,145.27,86935.0,139.1025,139.3325,138.9875,139.2175,86935.0
2023-08-10 15:50:00,145.27,145.53,145.22,145.28,209694.0,139.2175,139.4667,139.1696,139.2271,209694.0
2023-08-11 09:30:00,145.72,146.48,145.7,146.13,97714.0,139.6488,140.3771,139.6296,140.0417,97714.0
2023-08-11 09:40:00,146.13,146.97,146.12,146.97,48319.0,140.0417,140.8467,140.0321,140.8467,48319.0
2023-08-11 09:50:00,146.9,147.59,146.9,147.12,76191.0,140.7796,141.4409,140.7796,140.9905,76191.0
2023-08-11 10:00:00,147.19,147.76,147.11,147.52,44523.0,141.0575,141.6038,140.9809,141.3738,44523.0
2023-08-11 10:10:00,147.6,147.92,147.46,147.7,112784.0,141.4505,141.7571,141.3163,141.5463,112784.0
2023-08-11 10:20:00,147.73,148.27,147.68,148.26,63485.0,141.575,142.0925,141.5271,142.083,63485.0
2023-08-11 10:30:00,148.28,148.5,147.95,148.5,105280.0,142.1021,142.313,141.7859,142.313,105280.0
2023-08-11 10:40:00,148.5,148.6,148.2,148.33,56810.0,142.313,142.4088,142.0255,142.15,56810.0
2023-08-11 10:50:00,148.33,148.4,148.12,148.17,48893.0,142.15,142.2171,141.9488,141.9967,48893.0
2023-08-11 11:00:00,148.2,148.57,147.85,147.89,79719.0,142.0255,142.38,141.69,141.7284,79719.0
2023-08-11 11:10:00,147.95,148.38,147.86,148.37,36644.0,141.7859,142.198,141.6996,142.1884,36644.0
2023-08-11 11:20:00,148.38,148.79,148.38,148.66,38577.0,142.198,142.5909,142.198,142.4663,38577.0
2023-08-11 11:30:00,148.69,148.92,148.52,148.65,29318.0,142.495,142.7155,142.3321,142.4567,29318.0
2023-08-11 11:40:00,148.65,148.87,148.5,148.68,59453.0,142.4567,142.6675,142.313,142.4855,59453.0
2023-08-11 11:50:00,148.71,149.1,148.67,149.03,45224.0,142.5142,142.888,142.4759,142.8209,45224.0
2023-08-11 12:00:00,149.02,149.35,148.92,149.21,55660.0,142.8113,143.1275,142.7155,142.9934,55660.0
2023-08-11 12:10:00,149.23,149.56,149.15,149.45,52943.0,143.0125,143.3288,142.9359,143.2234,52943.0
2023-08-11 12:20:00,149.47,149.59,148.86,149.2,79936.0,143.2425,143.3575,142.658,142.9838,79936.0
2023-08-11 12:30:00,149.31,149.51,149.23,149.43,46469.0,143.0892,143.2809,143.0125,143.2042,46469.0
2023-08-11 12:40:00,149.43,149.55,149.27,149.36,44388.0,143.2042,143.3192,143.0509,143.1371,44388.0
2023-08-11 12:50:00,149.36,149.58,149.21,149.29,52444.0,143.1371,143.348,142.9934,143.07,52444.0
2023-08-11 13:00:00,149.33,149.34,149.0,149.05,29669.0,143.1084,143.118,142.7921,142.84,29669.0
2023-08-11 13:10:00,149.03,149.09,148.86,148.93,25871.0,142.8209,142.8784,142.658,142.725,25871.0
2023-08-11 13:20:00,148.93,149.0,148.68,148.8,40363.0,142.725,142.7921,142.4855,142.6005,40363.0
2023-08-11 13:30:00,148.8,148.98,148.73,148.95,35250.0,142.6005,142.773,142.5334,142.7442,35250.0
2023-08-11 13:40:00,148.97,149.05,148.83,148.93,20612.0,142.7634,142.84,142.6292,142.725,20612.0
2023-08-11 13:50:00,148.94,149.09,148.85,149.0,34128.0,142.7346,142.8784,142.6484,142.7921,34128.0
2023-08-11 14:00:00,149.0,149.0,148.78,148.83,32716.0,142.7921,142.7921,142.5813,142.6292,32716.0
2023-08-11 14:10:00,148.85,148.88,148.7,148.85,53546.0,142.6484,142.6771,142.5046,142.6484,53546.0
2023-08-11 14:20:00,148.84,149.28,148.82,149.04,44168.0,142.6388,143.0605,142.6196,142.8305,44168.0
2023-08-11 14:30:00,149.08,149.4,149.08,149.38,35957.0,142.8688,143.1755,142.8688,143.1563,35957.0
2023-08-11 14:40:00,149.37,149.38,148.92,149.17,29240.0,143.1467,143.1563,142.7155,142.955,29240.0
2023-08-11 14:50:00,149.14,149.21,149.02,149.19,38029.0,142.9263,142.9934,142.8113,142.9742,38029.0
2023-08-11 15:00:00,149.18,149.19,148.99,149.0,72933.0,142.9646,142.9742,142.7825,142.7921,72933.0
2023-08-11 15:10:00,148.98,149.32,148.94,149.03,70964.0,142.773,143.0988,142.7346,142.8209,70964.0
2023-08-11 15:20:00,149.09,149.26,149.0,149.22,54140.0,142.8784,143.0413,142.7921,143.003,54140.0
2023-08-11 15:30:00,149.25,149.48,149.12,149.28,118563.0,143.0317,143.2521,142.9071,143.0605,118563.0
2023-08-11 15:40:00,149.25,149.62,149.21,149.57,100556.0,143.0317,143.3863,142.9934,143.3384,100556.0
2023-08-11 15:50:00,149.57,149.76,149.42,149.76,263170.0,143.3384,143.5205,143.1946,143.5205,263170.0
2023-08-14 09:30:00,149.0,149.7,148.36,149.55,121112.0,142.7921,143.463,142.1788,143.3192,121112.0
2023-08-14 09:40:00,149.53,149.69,147.71,147.84,167651.0,143.3,143.4534,141.5559,141.6805,167651.0
2023-08-14 09:50:00,147.76,148.57,147.75,148.31,84457.0,141.6038,142.38,141.5942,142.1309,84457.0
2023-08-14 10:00:00,148.34,148.34,147.81,148.3,71422.0,142.1596,142.1596,141.6517,142.1213,71422.0
2023-08-14 10:10:00,148.31,148.65,148.2,148.36,59210.0,142.1309,142.4567,142.0255,142.1788,59210.0
2023-08-14 10:20:00,148.27,148.52,148.02,148.19,43222.0,142.0925,142.3321,141.853,142.0159,43222.0
2023-08-14 10:30:00,148.21,148.23,147.71,147.81,61261.0,142.035,142.0542,141.5559,141.6517,61261.0
2023-08-14 10:40:00,147.85,148.32,147.75,148.03,40620.0,141.69,142.1405,141.5942,141.8625,40620.0
2023-08-14 10:50:00,148.03,148.33,147.96,148.09,65228.0,141.8625,142.15,141.7955,141.92,65228.0
2023-08-14 11:00:00,148.07,148.07,147.53,147.81,49624.0,141.9009,141.9009,141.3834,141.6517,49624.0
2023-08-14 11:10:00,147.82,148.09,147.78,148.09,31349.0,141.6613,141.92,141.623,141.92,31349.0
2023-08-14 11:20:00,148.12,148.41,147.89,148.41,35708.0,141.9488,142.2267,141.7284,142.2267,35708.0
2023-08-14 11:30:00,148.44,148.44,148.06,148.22,34377.0,142.2555,142.2555,141.8913,142.0446,34377.0
2023-08-14 11:40:00,148.21,148.26,147.85,148.06,36530.0,142.035,142.083,141.69,141.8913,36530.0
2023-08-14 11:50:00,148.09,148.77,148.05,148.73,31391.0,141.92,142.5717,141.8817,142.5334,31391.0
2023-08-14 12:00:00,148.76,148.93,148.51,148.51,21671.0,142.5621,142.725,142.3225,142.3225,21671.0
2023-08-14 12:10:00,148.56,148.79,148.53,148.6,25939.0,142.3705,142.5909,142.3417,142.4088,25939.0
2023-08-14 12:20:00,148.61,148.83,148.53,148.59,25554.0,142.4184,142.6292,142.3417,142.3992,25554.0
2023-08-14 12:30:00,148.61,148.76,148.42,148.76,19825.0,142.4184,142.5621,142.2363,142.5621,19825.0
2023-08-14 12:40:00,148.75,148.92,148.69,148.85,28673.0,142.5525,142.7155,142.495,142.6484,28673.0
2023-08-14 12:50:00,148.83,149.03,148.74,148.96,27987.0,142.6292,142.8209,142.543,142.7538,27987.0
2023-08-14 13:00:00,148.96,148.99,148.78,148.84,19474.0,142.7538,142.7825,142.5813,142.6388,19474.0
2023-08-14 13:10:00,148.85,149.06,148.82,148.91,30295.0,142.6484,142.8496,142.6196,142.7059,30295.0
2023-08-14 13:20:00,148.91,148.94,148.59,148.62,27942.0,142.7059,142.7346,142.3992,142.428,27942.0
2023-08-14 13:30:00,148.66,148.78,148.39,148.54,32977.0,142.4663,142.5813,142.2075,142.3513,32977.0
2023-08-14 13:40:00,148.56,148.85,148.55,148.83,24381.0,142.3705,142.6484,142.3609,142.6292,24381.0
2023-08-14 13:50:00,148.78,148.89,148.71,148.78,28515.0,142.5813,142.6867,142.5142,142.5813,28515.0
2023-08-14 14:00:00,148.75,148.86,148.61,148.65,23455.0,142.5525,142.658,142.4184,142.4567,23455.0
2023-08-14 14:10:00,148.63,148.79,148.61,148.73,35372.0,142.4375,142.5909,142.4184,142.5334,35372.0
2023-08-14 14:20:00,148.71,148.88,148.53,148.56,21864.0,142.5142,142.6771,142.3417,142.3705,21864.0
2023-08-14 14:30:00,148.57,148.65,148.39,148.39,22060.0,142.38,142.4567,142.2075,142.2075,22060.0
2023-08-14 14:40:00,148.42,148.46,148.3,148.32,28337.0,142.2363,142.2746,142.1213,142.1405,28337.0
2023-08-14 14:50:00,148.3,148.49,148.17,148.18,28249.0,142.1213,142.3034,141.9967,142.0063,28249.0
2023-08-14 15:00:00,148.2,148.32,148.01,148.1,61470.0,142.0255,142.1405,141.8434,141.9296,61470.0
2023-08-14 15:10:00,148.11,148.42,148.01,148.3,95242.0,141.9392,142.2363,141.8434,142.1213,95242.0
2023-08-14 15:20:00,148.34,148.62,148.24,148.28,52113.0,142.1596,142.428,142.0638,142.1021,52113.0
2023-08-14 15:30:00,148.31,148.53,148.22,148.45,55975.0,142.1309,142.3417,142.0446,142.265,55975.0
2023-08-14 15:40:00,148.46,148.68,148.25,148.53,99078.0,142.2746,142.4855,142.0734,142.3417,99078.0
2023-08-14 15:50:00,148.54,148.6,148.4,148.59,202203.0,142.3513,142.4088,142.2171,142.3992,202203.0
2023-08-15 09:30:00,144.65,146.32,144.65,145.66,244254.0,139.3523,140.9612,139.3523,140.3254,244254.0
2023-08-15 09:40:00,145.76,145.86,143.99,144.15,220563.0,140.4217,140.518,138.7165,138.8707,220563.0
2023-08-15 09:50:00,144.23,145.45,144.11,145.15,136509.0,138.9477,140.123,138.8321,139.834,136509.0
2023-08-15 10:00:00,145.11,145.28,143.69,144.08,221245.0,139.7955,139.9593,138.4275,138.8032,221245.0
2023-08-15 10:10:00,144.11,144.48,143.88,144.19,124546.0,138.8321,139.1886,138.6105,138.9092,124546.0
2023-08-15 10:20:00,144.24,144.47,143.77,144.45,158047.0,138.9574,139.1789,138.5046,139.1597,158047.0
2023-08-15 10:30:00,144.46,144.5,143.69,144.02,119980.0,139.1693,139.2078,138.4275,138.7454,119980.0
2023-08-15 10:40:00,144.0,144.27,143.71,143.86,87622.0,138.7261,138.9863,138.4468,138.5913,87622.0
2023-08-15 10:50:00,143.83,143.96,143.28,143.28,101654.0,138.5624,138.6876,138.0325,138.0325,101654.0
2023-08-15 11:00:00,143.3,143.76,143.26,143.42,80711.0,138.0518,138.4949,138.0132,138.1674,80711.0
2023-08-15 11:10:00,143.4,143.56,142.96,143.06,96079.0,138.1481,138.3023,137.7242,137.8206,96079.0
2023-08-15 11:20:00,143.14,143.27,142.79,143.12,93947.0,137.8976,138.0229,137.5605,137.8784,93947.0
2023-08-15 11:30:00,143.12,143.39,143.04,143.05,79891.0,137.8784,138.1385,137.8013,137.8109,79891.0
2023-08-15 11:40:00,143.09,143.24,142.76,142.96,75978.0,137.8495,137.994,137.5316,137.7242,75978.0
2023-08-15 11:50:00,142.99,143.02,142.43,142.61,85121.0,137.7531,137.782,137.2136,137.3871,85121.0
2023-08-15 12:00:00,142.61,142.64,142.04,142.06,95512.0,137.3871,137.416,136.8379,136.8572,95512.0
2023-08-15 12:10:00,142.05,142.35,141.72,142.27,112736.0,136.8476,137.1366,136.5297,137.0595,112736.0
2023-08-15 12:20:00,142.25,142.31,141.83,141.85,78726.0,137.0402,137.098,136.6356,136.6549,78726.0
2023-08-15 12:30:00,141.86,142.41,141.79,142.39,53346.0,136.6645,137.1944,136.5971,137.1751,53346.0
2023-08-15 12:40:00,142.39,142.49,142.0,142.08,50648.0,137.1751,137.2715,136.7994,136.8765,50648.0
2023-08-15 12:50:00,142.06,142.78,142.04,142.78,40876.0,136.8572,137.5508,136.8379,137.5508,40876.0
2023-08-15 13:00:00,142.81,142.94,142.61,142.85,34384.0,137.5797,137.705,137.3871,137.6183,34384.0
2023-08-15 13:10:00,142.86,143.0,142.67,142.94,40352.0,137.6279,137.7628,137.4449,137.705,40352.0
2023-08-15 13:20:00,142.88,143.05,142.58,142.92,77217.0,137.6472,137.8109,137.3582,137.6857,77217.0
2023-08-15 13:30:00,142.9,142.9,142.54,142.54,41085.0,137.6664,137.6664,137.3196,137.3196,41085.0
2023-08-15 13:40:00,142.53,142.69,142.35,142.35,35111.0,137.31,137.4641,137.1366,137.1366,35111.0
2023-08-15 13:50:00,142.34,142.62,142.2,142.44,35130.0,137.1269,137.3967,136.9921,137.2233,35130.0
2023-08-15 14:00:00,142.48,142.83,142.42,142.78,38465.0,137.2618,137.599,137.204,137.5508,38465.0
2023-08-15 14:10:00,142.79,143.15,142.73,143.15,37692.0,137.5605,137.9073,137.5027,137.9073,37692.0
2023-08-15 14:20:00,143.17,143.26,142.91,143.0,38216.0,137.9265,138.0132,137.6761,137.7628,38216.0
2023-08-15 14:30:00,143.04,143.44,143.01,143.44,36549.0,137.8013,138.1867,137.7724,138.1867,36549.0
2023-08-15 14:40:00,143.42,143.5,143.11,143.4,52237.0,138.1674,138.2445,137.8687,138.1481,52237.0
2023-08-15 14:50:00,143.4,143.41,143.09,143.14,64299.0,138.1481,138.1578,137.8495,137.8976,64299.0
2023-08-15 15:00:00,143.12,143.3,142.94,143.26,40663.0,137.8784,138.0518,137.705,138.0132,40663.0
2023-08-15 15:10:00,143.28,143.33,143.04,143.15,44582.0,138.0325,138.0807,137.8013,137.9073,44582.0
2023-08-15 15:20:00,143.13,143.22,142.37,142.42,74540.0,137.888,137.9747,137.1558,137.204,74540.0
2023-08-15 15:30:00,142.39,142.68,142.2,142.45,100128.0,137.1751,137.4545,136.9921,137.2329,100128.0
2023-08-15 15:40:00,142.45,142.72,142.37,142.67,107664.0,137.2329,137.493,137.1558,137.4449,107664.0
2023-08-15 15:50:00,142.67,142.86,142.46,142.6,358425.0,137.4449,137.6279,137.2425,137.3774,358425.0
2023-08-16 09:30:00,142.6,145.16,142.6,144.38,158712.0,137.3774,139.8437,137.3774,139.0922,158712.0
2023-08-16 09:40:00,144.31,145.06,143.98,144.31,73879.0,139.0248,139.7473,138.7069,139.0248,73879.0
2023-08-16 09:50:00,144.34,144.55,143.38,143.4,79357.0,139.0537,139.256,138.1289,138.1481,79357.0
2023-08-16 10:00:00,143.57,143.68,143.21,143.46,82552.0,138.3119,138.4179,137.9651,138.2059,82552.0
2023-08-16 10:10:00,143.44,144.1,143.44,143.68,77546.0,138.1867,138.8225,138.1867,138.4179,77546.0
2023-08-16 10:20:00,143.77,144.03,143.59,143.72,61049.0,138.5046,138.755,138.3312,138.4564,61049.0
2023-08-16 10:30:00,143.7,143.83,143.04,143.27,65152.0,138.4371,138.5624,137.8013,138.0229,65152.0
2023-08-16 10:40:00,143.22,143.77,143.16,143.52,60767.0,137.9747,138.5046,137.9169,138.2637,60767.0
2023-08-16 10:50:00,143.51,143.84,143.24,143.39,56063.0,138.2541,138.572,137.994,138.1385,56063.0
2023-08-16 11:00:00,143.36,143.66,143.08,143.34,56756.0,138.1096,138.3986,137.8398,138.0903,56756.0
2023-08-16 11:10:00,143.44,143.67,143.25,143.35,38210.0,138.1867,138.4082,138.0036,138.1,38210.0
2023-08-16 11:20:00,143.33,143.75,143.25,143.57,41256.0,138.0807,138.4853,138.0036,138.3119,41256.0
2023-08-16 11:30:00,143.58,143.64,143.35,143.64,34039.0,138.3215,138.3793,138.1,138.3793,34039.0
2023-08-16 11:40:00,143.57,143.61,143.26,143.31,27771.0,138.3119,138.3504,138.0132,138.0614,27771.0
2023-08-16 11:50:00,143.32,143.76,143.26,143.56,42699.0,138.0711,138.4949,138.0132,138.3023,42699.0
2023-08-16 12:00:00,143.56,143.69,143.46,143.56,29399.0,138.3023,138.4275,138.2059,138.3023,29399.0
2023-08-16 12:10:00,143.53,143.64,143.37,143.38,34802.0,138.2734,138.3793,138.1192,138.1289,34802.0
2023-08-16 12:20:00,143.37,143.4,143.2,143.25,40527.0,138.1192,138.1481,137.9554,138.0036,40527.0
2023-08-16 12:30:00,143.22,143.45,143.06,143.14,35616.0,137.9747,138.1963,137.8206,137.8976,35616.0
2023-08-16 12:40:00,143.16,143.23,142.98,143.06,34893.0,137.9169,137.9843,137.7435,137.8206,34893.0
2023-08-16 12:50:00,142.99,142.99,142.67,142.88,25782.0,137.7531,137.7531,137.4449,137.6472,25782.0
2023-08-16 13:00:00,142.84,142.92,142.51,142.54,31956.0,137.6086,137.6857,137.2907,137.3196,31956.0
2023-08-16 13:10:00,142.52,142.65,142.42,142.56,28774.0,137.3004,137.4256,137.204,137.3389,28774.0
2023-08-16 13:20:00,142.56,142.66,142.43,142.49,31469.0,137.3389,137.4352,137.2136,137.2715,31469.0
2023-08-16 13:30:00,142.46,142.63,142.29,142.57,32985.0,137.2425,137.4063,137.0788,137.3485,32985.0
2023-08-16 13:40:00,142.57,142.67,142.33,142.67,41200.0,137.3485,137.4449,137.1173,137.4449,41200.0
2023-08-16 13:50:00,142.7,142.74,142.51,142.66,32781.0,137.4738,137.5123,137.2907,137.4352,32781.0
2023-08-16 14:00:00,142.63,142.64,142.13,142.2,46715.0,137.4063,137.416,136.9246,136.9921,46715.0
2023-08-16 14:10:00,142.2,142.54,142.09,142.53,37136.0,136.9921,137.3196,136.8861,137.31,37136.0
2023-08-16 14:20:00,142.57,142.66,142.25,142.28,34912.0,137.3485,137.4352,137.0402,137.0691,34912.0
2023-08-16 14:30:00,142.32,142.56,142.22,142.41,33662.0,137.1077,137.3389,137.0113,137.1944,33662.0
2023-08-16 14:40:00,142.38,142.44,142.16,142.18,32032.0,137.1655,137.2233,136.9535,136.9728,32032.0
2023-08-16 14:50:00,142.21,142.26,142.03,142.17,39878.0,137.0017,137.0499,136.8283,136.9632,39878.0
2023-08-16 15:00:00,142.14,142.17,141.89,142.06,42002.0,136.9343,136.9632,136.6934,136.8572,42002.0
2023-08-16 15:10:00,142.07,142.19,141.46,141.57,74360.0,136.8668,136.9824,136.2792,136.3851,74360.0
2023-08-16 15:20:00,141.57,141.75,141.27,141.45,56218.0,136.3851,136.5586,136.0961,136.2695,56218.0
2023-08-16 15:30:00,141.46,141.66,141.37,141.66,65919.0,136.2792,136.4718,136.1925,136.4718,65919.0
2023-08-16 15:40:00,141.65,141.72,141.43,141.48,77046.0,136.4622,136.5297,136.2503,136.2984,77046.0
2023-08-16 15:50:00,141.43,141.6,141.1,141.41,345964.0,136.2503,136.414,135.9324,136.231,345964.0
2023-08-17 09:30:00,143.35,144.38,143.21,143.95,107855.0,138.1,139.0922,137.9651,138.678,107855.0
2023-08-17 09:40:00,143.92,144.63,143.88,143.88,96798.0,138.6491,139.3331,138.6105,138.6105,96798.0
2023-08-17 09:50:00,143.88,144.45,143.85,143.9,53946.0,138.6105,139.1597,138.5816,138.6298,53946.0
2023-08-17 10:00:00,143.91,145.2,143.89,144.9,83912.0,138.6394,139.8822,138.6202,139.5932,83912.0
2023-08-17 10:10:00,144.9,145.04,144.61,144.9,61525.0,139.5932,139.7281,139.3138,139.5932,61525.0
2023-08-17 10:20:00,144.86,144.91,144.29,144.72,66413.0,139.5547,139.6028,139.0055,139.4198,66413.0
2023-08-17 10:30:00,144.7,144.79,144.13,144.36,43035.0,139.4005,139.4872,138.8514,139.073,43035.0
2023-08-17 10:40:00,144.36,144.81,144.29,144.75,46879.0,139.073,139.5065,139.0055,139.4487,46879.0
2023-08-17 10:50:00,144.79,144.83,144.31,144.34,36665.0,139.4872,139.5257,139.0248,139.0537,36665.0
2023-08-17 11:00:00,144.33,144.59,144.08,144.08,43466.0,139.0441,139.2945,138.8032,138.8032,43466.0
2023-08-17 11:10:00,144.09,144.45,143.66,143.86,98235.0,138.8129,139.1597,138.3986,138.5913,98235.0
2023-08-17 11:20:00,143.88,144.03,143.64,143.85,38505.0,138.6105,138.755,138.3793,138.5816,38505.0
2023-08-17 11:30:00,143.84,144.05,143.66,143.67,37934.0,138.572,138.7743,138.3986,138.4082,37934.0
2023-08-17 11:40:00,143.64,143.77,143.47,143.52,32113.0,138.3793,138.5046,138.2156,138.2637,32113.0
2023-08-17 11:50:00,143.49,143.68,143.45,143.47,34520.0,138.2348,138.4179,138.1963,138.2156,34520.0
2023-08-17 12:00:00,143.44,143.69,143.19,143.59,50622.0,138.1867,138.4275,137.9458,138.3312,50622.0
2023-08-17 12:10:00,143.6,143.67,143.25,143.44,36443.0,138.3408,138.4082,138.0036,138.1867,36443.0
2023-08-17 12:20:00,143.44,143.83,143.42,143.71,36604.0,138.1867,138.5624,138.1674,138.4468,36604.0
2023-08-17 12:30:00,143.72,143.72,143.29,143.36,29174.0,138.4564,138.4564,138.0422,138.1096,29174.0
2023-08-17 12:40:00,143.32,143.57,143.22,143.53,36246.0,138.0711,138.3119,137.9747,138.2734,36246.0
2023-08-17 12:50:00,143.53,143.7,143.53,143.62,27112.0,138.2734,138.4371,138.2734,138.3601,27112.0
2023-08-17 13:00:00,143.67,143.73,143.53,143.53,23468.0,138.4082,138.466,138.2734,138.2734,23468.0
2023-08-17 13:10:00,143.57,143.86,143.52,143.68,23679.0,138.3119,138.5913,138.2637,138.4179,23679.0
2023-08-17 13:20:00,143.67,143.71,143.44,143.47,35898.0,138.4082,138.4468,138.1867,138.2156,35898.0
2023-08-17 13:30:00,143.47,143.65,143.39,143.61,30092.0,138.2156,138.389,138.1385,138.3504,30092.0
2023-08-17 13:40:00,143.61,143.63,143.28,143.3,30875.0,138.3504,138.3697,138.0325,138.0518,30875.0
2023-08-17 13:50:00,143.3,143.45,143.19,143.39,30583.0,138.0518,138.1963,137.9458,138.1385,30583.0
2023-08-17 14:00:00,143.39,143.41,143.05,143.09,27793.0,138.1385,138.1578,137.8109,137.8495,27793.0
2023-08-17 14:10:00,143.1,143.14,142.86,142.91,30597.0,137.8591,137.8976,137.6279,137.6761,30597.0
2023-08-17 14:20:00,142.92,143.07,142.79,143.04,35017.0,137.6857,137.8302,137.5605,137.8013,35017.0
2023-08-17 14:30:00,143.02,143.02,142.75,142.88,24490.0,137.782,137.782,137.5219,137.6472,24490.0
2023-08-17 14:40:00,142.89,142.89,142.53,142.62,33601.0,137.6568,137.6568,137.31,137.3967,33601.0
2023-08-17 14:50:00,142.62,142.77,142.55,142.63,43536.0,137.3967,137.5412,137.3293,137.4063,43536.0
2023-08-17 15:00:00,142.6,142.76,142.35,142.41,43406.0,137.3774,137.5316,137.1366,137.1944,43406.0
2023-08-17 15:10:00,142.4,142.56,142.3,142.54,43234.0,137.1847,137.3389,137.0884,137.3196,43234.0
2023-08-17 15:20:00,142.56,142.58,142.27,142.49,55215.0,137.3389,137.3582,137.0595,137.2715,55215.0
2023-08-17 15:30:00,142.48,142.55,142.3,142.36,61288.0,137.2618,137.3293,137.0884,137.1462,61288.0
2023-08-17 15:40:00,142.37,142.85,142.32,142.44,86872.0,137.1558,137.6183,137.1077,137.2233,86872.0
2023-08-17 15:50:00,142.47,142.9,142.37,142.49,249632.0,137.2522,137.6664,137.1558,137.2715,249632.0
2023-08-18 09:30:00,141.5,143.58,141.12,143.3,133289.0,136.3177,138.3215,135.9516,138.0518,133289.0
2023-08-18 09:40:00,143.22,143.4,142.82,143.26,36245.0,137.9747,138.1481,137.5894,138.0132,36245.0
2023-08-18 09:50:00,143.26,143.73,143.16,143.41,46555.0,138.0132,138.466,137.9169,138.1578,46555.0
2023-08-18 10:00:00,143.41,143.89,143.21,143.63,51819.0,138.1578,138.6202,137.9651,138.3697,51819.0
2023-08-18 10:10:00,143.41,143.49,143.16,143.3,38147.0,138.1578,138.2348,137.9169,138.0518,38147.0
2023-08-18 10:20:00,143.28,143.4,142.83,142.86,34266.0,138.0325,138.1481,137.599,137.6279,34266.0
2023-08-18 10:30:00,142.86,143.08,142.54,142.67,43883.0,137.6279,137.8398,137.3196,137.4449,43883.0
2023-08-18 10:40:00,142.73,142.96,142.52,142.82,42186.0,137.5027,137.7242,137.3004,137.5894,42186.0
2023-08-18 10:50:00,142.84,143.04,142.63,142.94,30331.0,137.6086,137.8013,137.4063,137.705,30331.0
2023-08-18 11:00:00,142.95,143.32,142.65,143.27,47076.0,137.7146,138.0711,137.4256,138.0229,47076.0
2023-08-18 11:10:00,143.29,143.59,143.15,143.55,57421.0,138.0422,138.3312,137.9073,138.2926,57421.0
2023-08-18 11:20:00,143.53,143.91,143.37,143.85,43409.0,138.2734,138.6394,138.1192,138.5816,43409.0
2023-08-18 11:30:00,143.85,144.17,143.67,143.78,66639.0,138.5816,138.8899,138.4082,138.5142,66639.0
2023-08-18 11:40:00,143.77,144.15,143.69,144.14,39462.0,138.5046,138.8707,138.4275,138.861,39462.0
2023-08-18 11:50:00,144.16,144.44,143.92,144.38,39272.0,138.8803,139.15,138.6491,139.0922,39272.0
2023-08-18 12:00:00,144.39,144.46,144.13,144.23,44609.0,139.1019,139.1693,138.8514,138.9477,44609.0
2023-08-18 12:10:00,144.25,144.45,144.12,144.24,39626.0,138.967,139.1597,138.8418,138.9574,39626.0
2023-08-18 12:20:00,144.23,144.29,144.05,144.14,33149.0,138.9477,139.0055,138.7743,138.861,33149.0
2023-08-18 12:30:00,144.1,144.61,144.1,144.38,69530.0,138.8225,139.3138,138.8225,139.0922,69530.0
2023-08-18 12:40:00,144.42,144.57,144.19,144.34,40382.0,139.1308,139.2753,138.9092,139.0537,40382.0
2023-08-18 12:50:00,144.34,144.34,144.03,144.18,27458.0,139.0537,139.0537,138.755,138.8996,27458.0
2023-08-18 13:00:00,144.15,144.35,144.02,144.29,26007.0,138.8707,139.0633,138.7454,139.0055,26007.0
2023-08-18 13:10:00,144.28,144.29,143.86,144.04,28118.0,138.9959,139.0055,138.5913,138.7647,28118.0
2023-08-18 13:20:00,144.06,144.18,143.85,144.18,25286.0,138.784,138.8996,138.5816,138.8996,25286.0
2023-08-18 13:30:00,144.21,144.25,144.06,144.21,33341.0,138.9285,138.967,138.784,138.9285,33341.0
2023-08-18 13:40:00,144.21,144.39,144.07,144.36,43205.0,138.9285,139.1019,138.7936,139.073,43205.0
2023-08-18 13:50:00,144.36,144.37,144.18,144.3,25112.0,139.073,139.0826,138.8996,139.0152,25112.0
2023-08-18 14:00:00,144.28,144.28,143.98,144.1,24663.0,138.9959,138.9959,138.7069,138.8225,24663.0
2023-08-18 14:10:00,144.13,144.23,144.02,144.16,43936.0,138.8514,138.9477,138.7454,138.8803,43936.0
2023-08-18 14:20:00,144.18,144.23,144.04,144.05,34442.0,138.8996,138.9477,138.7647,138.7743,34442.0
2023-08-18 14:30:00,144.06,144.27,144.03,144.15,33701.0,138.784,138.9863,138.755,138.8707,33701.0
2023-08-18 14:40:00,144.18,144.32,144.03,144.17,36942.0,138.8996,139.0344,138.755,138.8899,36942.0
2023-08-18 14:50:00,144.17,144.23,144.03,144.09,30375.0,138.8899,138.9477,138.755,138.8129,30375.0
2023-08-18 15:00:00,144.09,144.39,144.02,144.2,57901.0,138.8129,139.1019,138.7454,138.9188,57901.0
2023-08-18 15:10:00,144.17,144.26,144.04,144.17,51604.0,138.8899,138.9766,138.7647,138.8899,51604.0
2023-08-18 15:20:00,144.17,144.4,144.14,144.36,39979.0,138.8899,139.1115,138.861,139.073,39979.0
2023-08-18 15:30:00,144.33,144.38,144.17,144.36,67448.0,139.0441,139.0922,138.8899,139.073,67448.0
2023-08-18 15:40:00,144.38,144.72,144.26,144.43,103694.0,139.0922,139.4198,138.9766,139.1404,103694.0
2023-08-18 15:50:00,144.46,144.67,144.32,144.67,243373.0,139.1693,139.3716,139.0344,139.3716,243373.0
2023-08-21 09:30:00,145.1,145.46,144.13,144.37,140166.0,139.7859,140.1327,138.8514,139.0826,140166.0
2023-08-21 09:40:00,144.26,144.26,143.3,143.62,53342.0,138.9766,138.9766,138.0518,138.3601,53342.0
2023-08-21 09:50:00,143.55,143.55,142.77,142.97,46937.0,138.2926,138.2926,137.5412,137.7339,46937.0
2023-08-21 10:00:00,142.97,143.22,142.29,142.29,62447.0,137.7339,137.9747,137.0788,137.0788,62447.0
2023-08-21 10:10:00,142.2,142.36,141.62,141.91,63578.0,136.9921,137.1462,136.4333,136.7127,63578.0
2023-08-21 10:20:00,141.86,142.06,141.27,141.66,52993.0,136.6645,136.8572,136.0961,136.4718,52993.0
2023-08-21 10:30:00,141.65,142.26,141.42,142.22,56837.0,136.4622,137.0499,136.2406,137.0113,56837.0
2023-08-21 10:40:00,142.24,142.5,142.03,142.48,33463.0,137.0306,137.2811,136.8283,137.2618,33463.0
2023-08-21 10:50:00,142.51,142.81,142.21,142.78,24928.0,137.2907,137.5797,137.0017,137.5508,24928.0
2023-08-21 11:00:00,142.78,142.84,142.43,142.6,30787.0,137.5508,137.6086,137.2136,137.3774,30787.0
2023-08-21 11:10:00,142.63,142.71,142.32,142.55,28268.0,137.4063,137.4834,137.1077,137.3293,28268.0
2023-08-21 11:20:00,142.58,142.6,142.24,142.55,29989.0,137.3582,137.3774,137.0306,137.3293,29989.0
2023-08-21 11:30:00,142.5,142.59,142.29,142.35,28418.0,137.2811,137.3678,137.0788,137.1366,28418.0
2023-08-21 11:40:00,142.31,142.42,142.04,142.15,25727.0,137.098,137.204,136.8379,136.9439,25727.0
2023-08-21 11:50:00,142.11,142.23,141.97,142.21,34235.0,136.9054,137.021,136.7705,137.0017,34235.0
2023-08-21 12:00:00,142.21,142.24,141.9,142.24,29147.0,137.0017,137.0306,136.7031,137.0306,29147.0
2023-08-21 12:10:00,142.19,142.19,141.82,141.9,23419.0,136.9824,136.9824,136.626,136.7031,23419.0
2023-08-21 12:20:00,141.88,142.1,141.82,142.02,25317.0,136.6838,136.8957,136.626,136.8187,25317.0
2023-08-21 12:30:00,141.99,141.99,141.47,141.57,38232.0,136.7898,136.7898,136.2888,136.3851,38232.0
2023-08-21 12:40:00,141.55,141.69,141.44,141.49,26821.0,136.3659,136.5007,136.2599,136.3081,26821.0
2023-08-21 12:50:00,141.4,141.64,141.37,141.64,29112.0,136.2214,136.4526,136.1925,136.4526,29112.0
2023-08-21 13:00:00,141.64,141.77,141.54,141.69,17482.0,136.4526,136.5778,136.3562,136.5007,17482.0
2023-08-21 13:10:00,141.67,141.73,141.5,141.64,20408.0,136.4815,136.5393,136.3177,136.4526,20408.0
2023-08-21 13:20:00,141.68,142.04,141.62,141.98,17233.0,136.4911,136.8379,136.4333,136.7801,17233.0
2023-08-21 13:30:00,141.91,142.08,141.88,142.03,25104.0,136.7127,136.8765,136.6838,136.8283,25104.0
2023-08-21 13:40:00,141.98,141.98,141.76,141.98,15322.0,136.7801,136.7801,136.5682,136.7801,15322.0
2023-08-21 13:50:00,141.97,141.97,141.75,141.89,21383.0,136.7705,136.7705,136.5586,136.6934,21383.0
2023-08-21 14:00:00,141.93,142.03,141.82,142.03,27417.0,136.732,136.8283,136.626,136.8283,27417.0
2023-08-21 14:10:00,142.04,142.23,141.99,142.21,30456.0,136.8379,137.021,136.7898,137.0017,30456.0
2023-08-21 14:20:00,142.23,142.29,141.91,142.07,50839.0,137.021,137.0788,136.7127,136.8668,50839.0
2023-08-21 14:30:00,142.08,142.28,142.0,142.28,24182.0,136.8765,137.0691,136.7994,137.0691,24182.0
2023-08-21 14:40:00,142.27,142.55,142.2,142.53,26996.0,137.0595,137.3293,136.9921,137.31,26996.0
2023-08-21 14:50:00,142.54,142.56,142.33,142.49,24247.0,137.3196,137.3389,137.1173,137.2715,24247.0
2023-08-21 15:00:00,142.5,142.68,142.49,142.58,30404.0,137.2811,137.4545,137.2715,137.3582,30404.0
2023-08-21 15:10:00,142.6,142.84,142.48,142.77,38147.0,137.3774,137.6086,137.2618,137.5412,38147.0
2023-08-21 15:20:00,142.77,142.9,142.6,142.87,40412.0,137.5412,137.6664,137.3774,137.6375,40412.0
2023-08-21 15:30:00,142.9,143.21,142.83,143.15,62636.0,137.6664,137.9651,137.599,137.9073,62636.0
2023-08-21 15:40:00,143.15,143.49,143.09,143.35,114215.0,137.9073,138.2348,137.8495,138.1,114215.0
2023-08-21 15:50:00,143.33,143.33,142.78,142.87,161646.0,138.0807,138.0807,137.5508,137.6375,161646.0
2023-08-22 09:30:00,143.25,143.81,142.53,143.8,120095.0,138.0036,138.5431,137.31,138.5335,120095.0
2023-08-22 09:40:00,143.76,144.25,143.58,143.82,33284.0,138.4949,138.967,138.3215,138.5527,33284.0
2023-08-22 09:50:00,143.92,144.18,143.45,144.18,26612.0,138.6491,138.8996,138.1963,138.8996,26612.0
2023-08-22 10:00:00,144.14,144.29,143.81,143.87,47109.0,138.861,139.0055,138.5431,138.6009,47109.0
2023-08-22 10:10:00,143.78,143.94,143.55,143.61,19631.0,138.5142,138.6683,138.2926,138.3504,19631.0
2023-08-22 10:20:00,143.58,143.72,143.25,143.66,27310.0,138.3215,138.4564,138.0036,138.3986,27310.0
2023-08-22 10:30:00,143.66,143.66,142.94,143.03,21967.0,138.3986,138.3986,137.705,137.7917,21967.0
2023-08-22 10:40:00,143.07,143.26,142.91,142.91,32946.0,137.8302,138.0132,137.6761,137.6761,32946.0
2023-08-22 10:50:00,143.02,143.26,142.9,143.26,43744.0,137.782,138.0132,137.6664,138.0132,43744.0
2023-08-22 11:00:00,143.25,143.29,142.97,143.01,35647.0,138.0036,138.0422,137.7339,137.7724,35647.0
2023-08-22 11:10:00,143.0,143.27,142.87,143.13,21769.0,137.7628,138.0229,137.6375,137.888,21769.0
2023-08-22 11:20:00,143.18,143.4,143.09,143.39,21383.0,137.9362,138.1481,137.8495,138.1385,21383.0
2023-08-22 11:30:00,143.36,143.5,143.26,143.44,18011.0,138.1096,138.2445,138.0132,138.1867,18011.0
2023-08-22 11:40:00,143.37,143.42,143.22,143.37,13431.0,138.1192,138.1674,137.9747,138.1192,13431.0
2023-08-22 11:50:00,143.37,143.5,143.3,143.46,21973.0,138.1192,138.2445,138.0518,138.2059,21973.0
2023-08-22 12:00:00,143.44,143.5,143.31,143.5,15418.0,138.1867,138.2445,138.0614,138.2445,15418.0
2023-08-22 12:10:00,143.46,143.46,143.21,143.39,15812.0,138.2059,138.2059,137.9651,138.1385,15812.0
2023-08-22 12:20:00,143.4,143.62,143.32,143.6,13762.0,138.1481,138.3601,138.0711,138.3408,13762.0
2023-08-22 12:30:00,143.58,143.61,143.44,143.58,10316.0,138.3215,138.3504,138.1867,138.3215,10316.0
2023-08-22 12:40:00,143.56,143.66,143.52,143.56,12171.0,138.3023,138.3986,138.2637,138.3023,12171.0
2023-08-22 12:50:00,143.52,143.63,143.39,143.47,12235.0,138.2637,138.3697,138.1385,138.2156,12235.0
2023-08-22 13:00:00,143.46,143.46,142.96,143.16,22701.0,138.2059,138.2059,137.7242,137.9169,22701.0
2023-08-22 13:10:00,143.11,143.18,142.86,142.92,16535.0,137.8687,137.9362,137.6279,137.6857,16535.0
2023-08-22 13:20:00,142.9,143.21,142.9,143.17,19644.0,137.6664,137.9651,137.6664,137.9265,19644.0
2023-08-22 13:30:00,143.18,143.3,143.01,143.05,40749.0,137.9362,138.0518,137.7724,137.8109,40749.0
2023-08-22 13:40:00,143.06,143.07,142.71,142.81,22792.0,137.8206,137.8302,137.4834,137.5797,22792.0
2023-08-22 13:50:00,142.84,142.98,142.7,142.97,14304.0,137.6086,137.7435,137.4738,137.7339,14304.0
2023-08-22 14:00:00,142.94,143.15,142.85,142.96,33336.0,137.705,137.9073,137.6183,137.7242,33336.0
2023-08-22 14:10:00,142.97,142.98,142.66,142.73,18799.0,137.7339,137.7435,137.4352,137.5027,18799.0
2023-08-22 14:20:00,142.73,142.95,142.62,142.95,31168.0,137.5027,137.7146,137.3967,137.7146,31168.0
2023-08-22 14:30:00,142.89,142.96,142.83,142.96,19906.0,137.6568,137.7242,137.599,137.7242,19906.0
2023-08-22 14:40:00,142.97,143.11,142.84,142.89,50933.0,137.7339,137.8687,137.6086,137.6568,50933.0
2023-08-22 14:50:00,142.92,143.06,142.86,143.06,23553.0,137.6857,137.8206,137.6279,137.8206,23553.0
2023-08-22 15:00:00,143.06,143.28,143.05,143.28,26491.0,137.8206,138.0325,137.8109,138.0325,26491.0
2023-08-22 15:10:00,143.3,143.47,143.25,143.45,36143.0,138.0518,138.2156,138.0036,138.1963,36143.0
2023-08-22 15:20:00,143.49,143.65,143.44,143.62,82950.0,138.2348,138.389,138.1867,138.3601,82950.0
2023-08-22 15:30:00,143.6,143.6,143.0,143.17,62554.0,138.3408,138.3408,137.7628,137.9265,62554.0
2023-08-22 15:40:00,143.19,143.42,143.17,143.33,67673.0,137.9458,138.1674,137.9265,138.0807,67673.0
2023-08-22 15:50:00,143.29,143.33,142.9,142.98,165843.0,138.0422,138.0807,137.6664,137.7435,165843.0
2023-08-23 09:30:00,141.85,142.07,139.78,140.34,154585.0,136.6549,136.8668,134.6607,135.2002,154585.0
2023-08-23 09:40:00,140.33,140.5,139.74,140.13,126980.0,135.1906,135.3543,134.6222,134.9979,126980.0
2023-08-23 09:50:00,140.15,140.8,139.68,140.8,98887.0,135.0172,135.6433,134.5644,135.6433,98887.0
2023-08-23 10:00:00,140.78,141.53,140.7,141.37,102222.0,135.6241,136.3466,135.547,136.1925,102222.0
2023-08-23 10:10:00,141.33,141.76,141.11,141.33,38742.0,136.1539,136.5682,135.942,136.1539,38742.0
2023-08-23 10:20:00,141.23,141.65,141.0,141.65,36673.0,136.0576,136.4622,135.836,136.4622,36673.0
2023-08-23 10:30:00,141.66,141.78,141.02,141.29,62428.0,136.4718,136.5875,135.8553,136.1154,62428.0
2023-08-23 10:40:00,141.36,141.83,141.17,141.77,44733.0,136.1828,136.6356,135.9998,136.5778,44733.0
2023-08-23 10:50:00,141.79,142.29,141.61,142.17,35145.0,136.5971,137.0788,136.4237,136.9632,35145.0
2023-08-23 11:00:00,142.21,142.35,142.02,142.25,42741.0,137.0017,137.1366,136.8187,137.0402,42741.0
2023-08-23 11:10:00,142.25,142.41,142.02,142.23,47281.0,137.0402,137.1944,136.8187,137.021,47281.0
2023-08-23 11:20:00,142.21,142.45,142.06,142.38,28014.0,137.0017,137.2329,136.8572,137.1655,28014.0
2023-08-23 11:30:00,142.43,142.5,142.23,142.34,26974.0,137.2136,137.2811,137.021,137.1269,26974.0
2023-08-23 11:40:00,142.34,142.48,142.09,142.45,46896.0,137.1269,137.2618,136.8861,137.2329,46896.0
2023-08-23 11:50:00,142.47,142.55,142.28,142.51,24116.0,137.2522,137.3293,137.0691,137.2907,24116.0
2023-08-23 12:00:00,142.55,142.86,142.43,142.86,28468.0,137.3293,137.6279,137.2136,137.6279,28468.0
2023-08-23 12:10:00,142.85,142.91,142.6,142.86,30062.0,137.6183,137.6761,137.3774,137.6279,30062.0
2023-08-23 12:20:00,142.86,142.86,142.6,142.66,32207.0,137.6279,137.6279,137.3774,137.4352,32207.0
2023-08-23 12:30:00,142.64,142.76,142.55,142.68,27947.0,137.416,137.5316,137.3293,137.4545,27947.0
2023-08-23 12:40:00,142.69,142.92,142.63,142.82,18343.0,137.4641,137.6857,137.4063,137.5894,18343.0
2023-08-23 12:50:00,142.8,143.04,142.75,142.92,23535.0,137.5701,137.8013,137.5219,137.6857,23535.0
2023-08-23 13:00:00,142.87,143.13,142.83,142.92,29113.0,137.6375,137.888,137.599,137.6857,29113.0
2023-08-23 13:10:00,142.91,143.13,142.88,143.12,20690.0,137.6761,137.888,137.6472,137.8784,20690.0
2023-08-23 13:20:00,143.16,143.19,143.04,143.16,20845.0,137.9169,137.9458,137.8013,137.9169,20845.0
2023-08-23 13:30:00,143.17,143.29,143.07,143.12,20043.0,137.9265,138.0422,137.8302,137.8784,20043.0
2023-08-23 13:40:00,143.15,143.3,143.06,143.08,25618.0,137.9073,138.0518,137.8206,137.8398,25618.0
2023-08-23 13:50:00,143.07,143.2,142.87,143.04,62042.0,137.8302,137.9554,137.6375,137.8013,62042.0
2023-08-23 14:00:00,143.06,143.39,142.88,143.37,33323.0,137.8206,138.1385,137.6472,138.1192,33323.0
2023-08-23 14:10:00,143.43,143.43,143.02,143.09,28377.0,138.177,138.177,137.782,137.8495,28377.0
2023-08-23 14:20:00,143.06,143.14,142.96,143.13,23634.0,137.8206,137.8976,137.7242,137.888,23634.0
2023-08-23 14:30:00,143.1,143.13,142.91,142.93,29365.0,137.8591,137.888,137.6761,137.6953,29365.0
2023-08-23 14:40:00,142.92,143.16,142.88,143.14,29943.0,137.6857,137.9169,137.6472,137.8976,29943.0
2023-08-23 14:50:00,143.13,143.19,142.97,143.03,28379.0,137.888,137.9458,137.7339,137.7917,28379.0
2023-08-23 15:00:00,143.03,143.06,142.83,142.92,41712.0,137.7917,137.8206,137.599,137.6857,41712.0
2023-08-23 15:10:00,142.9,142.95,142.78,142.87,35632.0,137.6664,137.7146,137.5508,137.6375,35632.0
2023-08-23 15:20:00,142.88,143.09,142.8,142.97,47124.0,137.6472,137.8495,137.5701,137.7339,47124.0
2023-08-23 15:30:00,142.95,143.24,142.87,143.23,54307.0,137.7146,137.994,137.6375,137.9843,54307.0
2023-08-23 15:40:00,143.23,143.37,143.11,143.28,78443.0,137.9843,138.1192,137.8687,138.0325,78443.0
2023-08-23 15:50:00,143.29,143.36,142.86,143.25,264588.0,138.0422,138.1096,137.6279,138.0036,264588.0
2023-08-24 09:30:00,142.85,143.33,142.29,142.76,74923.0,137.6183,138.0807,137.0788,137.5316,74923.0
2023-08-24 09:40:00,142.72,143.28,142.04,143.18,41662.0,137.493,138.0325,136.8379,137.9362,41662.0
2023-08-24 09:50:00,143.14,143.85,142.92,143.78,71381.0,137.8976,138.5816,137.6857,138.5142,71381.0
2023-08-24 10:00:00,143.82,144.16,143.76,143.95,50266.0,138.5527,138.8803,138.4949,138.678,50266.0
2023-08-24 10:10:00,143.96,143.99,143.63,143.97,39651.0,138.6876,138.7165,138.3697,138.6972,39651.0
2023-08-24 10:20:00,143.97,144.51,143.97,144.36,44686.0,138.6972,139.2175,138.6972,139.073,44686.0
2023-08-24 10:30:00,144.39,144.47,144.0,144.38,36692.0,139.1019,139.1789,138.7261,139.0922,36692.0
2023-08-24 10:40:00,144.4,144.43,144.02,144.22,31738.0,139.1115,139.1404,138.7454,138.9381,31738.0
2023-08-24 10:50:00,144.22,144.37,144.04,144.15,25887.0,138.9381,139.0826,138.7647,138.8707,25887.0
2023-08-24 11:00:00,144.18,144.21,143.81,144.08,37108.0,138.8996,138.9285,138.5431,138.8032,37108.0
2023-08-24 11:10:00,144.11,144.13,143.74,143.9,24534.0,138.8321,138.8514,138.4757,138.6298,24534.0
2023-08-24 11:20:00,143.9,144.3,143.85,144.26,29047.0,138.6298,139.0152,138.5816,138.9766,29047.0
2023-08-24 11:30:00,144.23,144.36,143.98,144.36,23337.0,138.9477,139.073,138.7069,139.073,23337.0
2023-08-24 11:40:00,144.39,144.4,144.02,144.23,23152.0,139.1019,139.1115,138.7454,138.9477,23152.0
2023-08-24 11:50:00,144.2,144.32,143.93,144.07,22424.0,138.9188,139.0344,138.6587,138.7936,22424.0
2023-08-24 12:00:00,144.11,144.43,143.98,144.42,17945.0,138.8321,139.1404,138.7069,139.1308,17945.0
2023-08-24 12:10:00,144.38,144.46,144.24,144.4,24864.0,139.0922,139.1693,138.9574,139.1115,24864.0
2023-08-24 12:20:00,144.48,144.61,144.4,144.55,21467.0,139.1886,139.3138,139.1115,139.256,21467.0
2023-08-24 12:30:00,144.53,144.61,144.41,144.51,16199.0,139.2367,139.3138,139.1211,139.2175,16199.0
2023-08-24 12:40:00,144.53,144.75,144.52,144.64,24065.0,139.2367,139.4487,139.2271,139.3427,24065.0
2023-08-24 12:50:00,144.66,144.68,144.14,144.18,31360.0,139.362,139.3812,138.861,138.8996,31360.0
2023-08-24 13:00:00,144.16,144.22,143.83,144.22,36177.0,138.8803,138.9381,138.5624,138.9381,36177.0
2023-08-24 13:10:00,144.24,144.24,143.84,143.84,21348.0,138.9574,138.9574,138.572,138.572,21348.0
2023-08-24 13:20:00,143.83,143.83,143.52,143.59,18222.0,138.5624,138.5624,138.2637,138.3312,18222.0
2023-08-24 13:30:00,143.57,143.74,143.53,143.67,27068.0,138.3119,138.4757,138.2734,138.4082,27068.0
2023-08-24 13:40:00,143.69,143.73,143.62,143.69,16956.0,138.4275,138.466,138.3601,138.4275,16956.0
2023-08-24 13:50:00,143.69,143.69,143.52,143.6,25657.0,138.4275,138.4275,138.2637,138.3408,25657.0
2023-08-24 14:00:00,143.63,143.8,143.57,143.69,38022.0,138.3697,138.5335,138.3119,138.4275,38022.0
2023-08-24 14:10:00,143.67,143.97,143.58,143.77,34719.0,138.4082,138.6972,138.3215,138.5046,34719.0
2023-08-24 14:20:00,143.77,143.8,143.55,143.78,22475.0,138.5046,138.5335,138.2926,138.5142,22475.0
2023-08-24 14:30:00,143.8,143.9,143.63,143.72,23912.0,138.5335,138.6298,138.3697,138.4564,23912.0
2023-08-24 14:40:00,143.72,143.82,143.66,143.82,22299.0,138.4564,138.5527,138.3986,138.5527,22299.0
2023-08-24 14:50:00,143.81,144.11,143.67,143.96,32888.0,138.5431,138.8321,138.4082,138.6876,32888.0
2023-08-24 15:00:00,143.95,144.0,143.8,143.93,28674.0,138.678,138.7261,138.5335,138.6587,28674.0
2023-08-24 15:10:00,143.92,144.21,143.89,144.16,25684.0,138.6491,138.9285,138.6202,138.8803,25684.0
2023-08-24 15:20:00,144.15,144.29,143.97,144.25,29675.0,138.8707,139.0055,138.6972,138.967,29675.0
2023-08-24 15:30:00,144.24,144.4,143.96,144.1,87656.0,138.9574,139.1115,138.6876,138.8225,87656.0
2023-08-24 15:40:00,144.11,144.27,143.79,143.8,133015.0,138.8321,138.9863,138.5238,138.5335,133015.0
2023-08-24 15:50:00,143.82,144.0,143.38,143.56,235468.0,138.5527,138.7261,138.1289,138.3023,235468.0
2023-08-25 09:30:00,144.26,145.04,143.9,144.57,78901.0,138.9766,139.7281,138.6298,139.2753,78901.0
2023-08-25 09:40:00,144.65,144.89,144.25,144.89,34875.0,139.3523,139.5836,138.967,139.5836,34875.0
2023-08-25 09:50:00,144.88,144.88,144.12,144.22,46130.0,139.5739,139.5739,138.8418,138.9381,46130.0
2023-08-25 10:00:00,144.26,144.84,143.77,143.83,59762.0,138.9766,139.5354,138.5046,138.5624,59762.0
2023-08-25 10:10:00,144.03,144.36,143.66,143.66,101275.0,138.755,139.073,138.3986,138.3986,101275.0
2023-08-25 10:20:00,143.69,143.85,143.42,143.7,53821.0,138.4275,138.5816,138.1674,138.4371,53821.0
2023-08-25 10:30:00,143.72,143.82,143.27,143.74,47702.0,138.4564,138.5527,138.0229,138.4757,47702.0
2023-08-25 10:40:00,143.76,143.79,142.29,142.63,203934.0,138.4949,138.5238,137.0788,137.4063,203934.0
2023-08-25 10:50:00,142.55,143.1,142.48,143.03,53890.0,137.3293,137.8591,137.2618,137.7917,53890.0
2023-08-25 11:00:00,143.05,143.78,142.91,143.69,58130.0,137.8109,138.5142,137.6761,138.4275,58130.0
2023-08-25 11:10:00,143.67,143.85,143.46,143.64,50454.0,138.4082,138.5816,138.2059,138.3793,50454.0
2023-08-25 11:20:00,143.59,144.38,143.42,144.36,45862.0,138.3312,139.0922,138.1674,139.073,45862.0
2023-08-25 11:30:00,144.33,144.85,144.24,144.69,67252.0,139.0441,139.545,138.9574,139.3909,67252.0
2023-08-25 11:40:00,144.62,144.64,144.23,144.26,33439.0,139.3234,139.3427,138.9477,138.9766,33439.0
2023-08-25 11:50:00,144.22,144.53,144.15,144.42,28431.0,138.9381,139.2367,138.8707,139.1308,28431.0
2023-08-25 12:00:00,144.42,144.58,144.3,144.56,35297.0,139.1308,139.2849,139.0152,139.2656,35297.0
2023-08-25 12:10:00,144.55,144.74,143.97,144.55,122898.0,139.256,139.439,138.6972,139.256,122898.0
2023-08-25 12:20:00,144.68,144.85,143.85,144.53,126323.0,139.3812,139.545,138.5816,139.2367,126323.0
2023-08-25 12:30:00,144.57,145.68,144.44,145.64,100582.0,139.2753,140.3446,139.15,140.3061,100582.0
2023-08-25 12:40:00,145.53,145.55,145.0,145.38,53590.0,140.2001,140.2194,139.6895,140.0556,53590.0
2023-08-25 12:50:00,145.35,145.35,144.89,145.18,48687.0,140.0267,140.0267,139.5836,139.8629,48687.0
2023-08-25 13:00:00,145.19,145.2,144.64,144.69,39235.0,139.8726,139.8822,139.3427,139.3909,39235.0
2023-08-25 13:10:00,144.71,145.0,144.37,144.37,37657.0,139.4101,139.6895,139.0826,139.0826,37657.0
2023-08-25 13:20:00,144.36,144.41,144.02,144.23,23704.0,139.073,139.1211,138.7454,138.9477,23704.0
2023-08-25 13:30:00,144.2,144.27,143.92,144.19,31992.0,138.9188,138.9863,138.6491,138.9092,31992.0
2023-08-25 13:40:00,144.16,144.21,143.44,143.9,85267.0,138.8803,138.9285,138.1867,138.6298,85267.0
2023-08-25 13:50:00,143.84,144.49,143.84,144.4,66033.0,138.572,139.1982,138.572,139.1115,66033.0
2023-08-25 14:00:00,144.43,144.51,144.23,144.43,62360.0,139.1404,139.2175,138.9477,139.1404,62360.0
2023-08-25 14:10:00,144.45,145.07,144.44,144.86,78764.0,139.1597,139.757,139.15,139.5547,78764.0
2023-08-25 14:20:00,144.98,145.19,144.76,145.12,46744.0,139.6703,139.8726,139.4583,139.8051,46744.0
2023-08-25 14:30:00,145.12,145.22,144.75,144.78,55940.0,139.8051,139.9015,139.4487,139.4776,55940.0
2023-08-25 14:40:00,144.78,144.98,144.59,144.82,39989.0,139.4776,139.6703,139.2945,139.5161,39989.0
2023-08-25 14:50:00,144.8,144.91,144.55,144.71,37604.0,139.4968,139.6028,139.256,139.4101,37604.0
2023-08-25 15:00:00,144.72,144.8,144.53,144.73,41661.0,139.4198,139.4968,139.2367,139.4294,41661.0
2023-08-25 15:10:00,144.74,144.77,144.52,144.56,43990.0,139.439,139.4679,139.2271,139.2656,43990.0
2023-08-25 15:20:00,144.58,144.93,144.55,144.72,57874.0,139.2849,139.6221,139.256,139.4198,57874.0
2023-08-25 15:30:00,144.72,144.79,144.36,144.39,79030.0,139.4198,139.4872,139.073,139.1019,79030.0
2023-08-25 15:40:00,144.37,144.51,143.98,143.99,115728.0,139.0826,139.2175,138.7069,138.7165,115728.0
2023-08-25 15:50:00,144.04,144.23,143.86,143.99,255439.0,138.7647,138.9477,138.5913,138.7165,255439.0
2023-08-28 09:30:00,144.22,145.0,143.63,144.72,92851.0,138.9381,139.6895,138.3697,139.4198,92851.0
2023-08-28 09:40:00,144.61,145.27,144.52,144.92,46448.0,139.3138,139.9496,139.2271,139.6125,46448.0
2023-08-28 09:50:00,144.92,144.92,144.39,144.44,30149.0,139.6125,139.6125,139.1019,139.15,30149.0
2023-08-28 10:00:00,144.44,144.59,144.11,144.49,48238.0,139.15,139.2945,138.8321,139.1982,48238.0
2023-08-28 10:10:00,144.43,144.52,143.78,144.09,53196.0,139.1404,139.2271,138.5142,138.8129,53196.0
2023-08-28 10:20:00,144.14,144.14,143.33,143.65,34570.0,138.861,138.861,138.0807,138.389,34570.0
2023-08-28 10:30:00,143.65,143.65,143.36,143.47,44377.0,138.389,138.389,138.1096,138.2156,44377.0
2023-08-28 10:40:00,143.45,143.7,143.16,143.68,37905.0,138.1963,138.4371,137.9169,138.4179,37905.0
2023-08-28 10:50:00,143.69,143.69,143.03,143.28,44425.0,138.4275,138.4275,137.7917,138.0325,44425.0
2023-08-28 11:00:00,143.33,143.33,143.05,143.13,34426.0,138.0807,138.0807,137.8109,137.888,34426.0
2023-08-28 11:10:00,143.1,143.23,142.83,142.87,42790.0,137.8591,137.9843,137.599,137.6375,42790.0
2023-08-28 11:20:00,142.85,143.01,142.71,142.97,23918.0,137.6183,137.7724,137.4834,137.7339,23918.0
2023-08-28 11:30:00,142.91,142.97,142.68,142.92,19406.0,137.6761,137.7339,137.4545,137.6857,19406.0
2023-08-28 11:40:00,142.87,142.87,142.57,142.67,37731.0,137.6375,137.6375,137.3485,137.4449,37731.0
2023-08-28 11:50:00,142.63,142.72,142.51,142.61,24183.0,137.4063,137.493,137.2907,137.3871,24183.0
2023-08-28 12:00:00,142.61,142.67,142.4,142.51,20589.0,137.3871,137.4449,137.1847,137.2907,20589.0
2023-08-28 12:10:00,142.53,142.8,142.48,142.74,36117.0,137.31,137.5701,137.2618,137.5123,36117.0
2023-08-28 12:20:00,142.77,142.77,142.45,142.7,25440.0,137.5412,137.5412,137.2329,137.4738,25440.0
2023-08-28 12:30:00,142.71,142.89,142.62,142.84,19507.0,137.4834,137.6568,137.3967,137.6086,19507.0
2023-08-28 12:40:00,142.8,143.01,142.8,142.99,23953.0,137.5701,137.7724,137.5701,137.7531,23953.0
2023-08-28 12:50:00,142.99,143.14,142.96,143.07,22971.0,137.7531,137.8976,137.7242,137.8302,22971.0
2023-08-28 13:00:00,143.0,143.13,142.88,142.97,29945.0,137.7628,137.888,137.6472,137.7339,29945.0
2023-08-28 13:10:00,142.96,143.06,142.83,142.92,31918.0,137.7242,137.8206,137.599,137.6857,31918.0
2023-08-28 13:20:00,142.9,143.02,142.78,143.02,34455.0,137.6664,137.782,137.5508,137.782,34455.0
2023-08-28 13:30:00,142.99,143.03,142.77,142.9,19751.0,137.7531,137.7917,137.5412,137.6664,19751.0
2023-08-28 13:40:00,142.86,142.95,142.7,142.82,16508.0,137.6279,137.7146,137.4738,137.5894,16508.0
2023-08-28 13:50:00,142.79,142.89,142.51,142.61,24311.0,137.5605,137.6568,137.2907,137.3871,24311.0
2023-08-28 14:00:00,142.59,142.59,142.21,142.52,30019.0,137.3678,137.3678,137.0017,137.3004,30019.0
2023-08-28 14:10:00,142.51,142.51,142.32,142.34,18868.0,137.2907,137.2907,137.1077,137.1269,18868.0
2023-08-28 14:20:00,142.35,142.6,142.35,142.52,21278.0,137.1366,137.3774,137.1366,137.3004,21278.0
2023-08-28 14:30:00,142.46,142.53,142.38,142.43,30707.0,137.2425,137.31,137.1655,137.2136,30707.0
2023-08-28 14:40:00,142.46,142.64,142.36,142.54,18459.0,137.2425,137.416,137.1462,137.3196,18459.0
2023-08-28 14:50:00,142.55,142.6,142.48,142.51,23122.0,137.3293,137.3774,137.2618,137.2907,23122.0
2023-08-28 15:00:00,142.52,142.78,142.47,142.78,31018.0,137.3004,137.5508,137.2522,137.5508,31018.0
2023-08-28 15:10:00,142.74,142.77,142.64,142.73,19538.0,137.5123,137.5412,137.416,137.5027,19538.0
2023-08-28 15:20:00,142.75,142.96,142.48,142.92,37762.0,137.5219,137.7242,137.2618,137.6857,37762.0
2023-08-28 15:30:00,142.9,142.91,142.7,142.81,41104.0,137.6664,137.6761,137.4738,137.5797,41104.0
2023-08-28 15:40:00,142.81,143.33,142.72,143.22,91426.0,137.5797,138.0807,137.493,137.9747,91426.0
2023-08-28 15:50:00,143.2,143.26,142.97,143.06,170679.0,137.9554,138.0132,137.7339,137.8206,170679.0
2023-08-29 09:30:00,142.88,143.23,142.17,142.96,78840.0,137.6472,137.9843,136.9632,137.7242,78840.0
2023-08-29 09:40:00,142.89,143.23,142.38,142.45,50803.0,137.6568,137.9843,137.1655,137.2329,50803.0
2023-08-29 09:50:00,142.44,142.64,142.31,142.47,29134.0,137.2233,137.416,137.098,137.2522,29134.0
2023-08-29 10:00:00,142.44,142.56,141.83,142.28,63346.0,137.2233,137.3389,136.6356,137.0691,63346.0
2023-08-29 10:10:00,142.22,142.55,142.07,142.21,48020.0,137.0113,137.3293,136.8668,137.0017,48020.0
2023-08-29 10:20:00,142.24,142.26,141.67,142.25,38781.0,137.0306,137.0499,136.4815,137.0402,38781.0
2023-08-29 10:30:00,142.25,142.74,142.02,142.13,57969.0,137.0402,137.5123,136.8187,136.9246,57969.0
2023-08-29 10:40:00,142.12,142.18,141.66,141.84,59440.0,136.915,136.9728,136.4718,136.6453,59440.0
2023-08-29 10:50:00,141.87,142.1,141.69,142.01,50818.0,136.6742,136.8957,136.5007,136.809,50818.0
2023-08-29 11:00:00,141.98,142.14,141.71,142.08,45186.0,136.7801,136.9343,136.52,136.8765,45186.0
2023-08-29 11:10:00,142.06,142.12,141.91,141.99,46180.0,136.8572,136.915,136.7127,136.7898,46180.0
2023-08-29 11:20:00,141.95,142.17,141.86,141.97,43081.0,136.7512,136.9632,136.6645,136.7705,43081.0
2023-08-29 11:30:00,142.0,142.05,141.83,142.05,33671.0,136.7994,136.8476,136.6356,136.8476,33671.0
2023-08-29 11:40:00,142.0,142.12,141.79,141.82,40517.0,136.7994,136.915,136.5971,136.626,40517.0
2023-08-29 11:50:00,141.85,142.0,141.79,141.91,31063.0,136.6549,136.7994,136.5971,136.7127,31063.0
2023-08-29 12:00:00,141.9,142.08,141.74,141.77,34643.0,136.7031,136.8765,136.5489,136.5778,34643.0
2023-08-29 12:10:00,141.77,142.28,141.67,142.22,37036.0,136.5778,137.0691,136.4815,137.0113,37036.0
2023-08-29 12:20:00,142.18,142.37,142.14,142.35,19544.0,136.9728,137.1558,136.9343,137.1366,19544.0
2023-08-29 12:30:00,142.36,142.4,142.11,142.16,33424.0,137.1462,137.1847,136.9054,136.9535,33424.0
2023-08-29 12:40:00,142.14,142.22,142.01,142.17,23034.0,136.9343,137.0113,136.809,136.9632,23034.0
2023-08-29 12:50:00,142.19,142.25,142.11,142.18,18954.0,136.9824,137.0402,136.9054,136.9728,18954.0
2023-08-29 13:00:00,142.19,142.25,142.11,142.22,25302.0,136.9824,137.0402,136.9054,137.0113,25302.0
2023-08-29 13:10:00,142.22,142.36,142.13,142.3,21386.0,137.0113,137.1462,136.9246,137.0884,21386.0
2023-08-29 13:20:00,142.32,142.64,142.29,142.64,30072.0,137.1077,137.416,137.0788,137.416,30072.0
2023-08-29 13:30:00,142.64,142.64,142.4,142.56,27814.0,137.416,137.416,137.1847,137.3389,27814.0
2023-08-29 13:40:00,142.53,142.66,142.45,142.61,25674.0,137.31,137.4352,137.2329,137.3871,25674.0
2023-08-29 13:50:00,142.63,142.64,142.42,142.52,36481.0,137.4063,137.416,137.204,137.3004,36481.0
2023-08-29 14:00:00,142.55,142.57,142.39,142.54,25837.0,137.3293,137.3485,137.1751,137.3196,25837.0
2023-08-29 14:10:00,142.52,142.61,142.32,142.61,17949.0,137.3004,137.3871,137.1077,137.3871,17949.0
2023-08-29 14:20:00,142.71,142.83,142.67,142.67,24116.0,137.4834,137.599,137.4449,137.4449,24116.0
2023-08-29 14:30:00,142.66,142.72,142.6,142.64,7925.0,137.4352,137.493,137.3774,137.416,7925.0
2023-08-29 14:40:00,142.67,142.87,142.61,142.87,12111.0,137.4449,137.6375,137.3871,137.6375,12111.0
2023-08-29 14:50:00,142.87,142.87,142.54,142.65,17396.0,137.6375,137.6375,137.3196,137.4256,17396.0
2023-08-29 15:00:00,142.63,142.71,142.52,142.6,21040.0,137.4063,137.4834,137.3004,137.3774,21040.0
2023-08-29 15:10:00,142.61,142.66,142.5,142.63,15778.0,137.3871,137.4352,137.2811,137.4063,15778.0
2023-08-29 15:20:00,142.62,143.05,142.62,143.04,42639.0,137.3967,137.8109,137.3967,137.8013,42639.0
2023-08-29 15:30:00,142.99,143.16,142.97,143.16,62764.0,137.7531,137.9169,137.7339,137.9169,62764.0
2023-08-29 15:40:00,143.17,143.47,143.13,143.37,118306.0,137.9265,138.2156,137.888,138.1192,118306.0
2023-08-29 15:50:00,143.4,143.42,143.09,143.32,146342.0,138.1481,138.1674,137.8495,138.0711,146342.0
2023-08-30 09:30:00,143.84,143.84,142.88,143.02,68608.0,138.572,138.572,137.6472,137.782,68608.0
2023-08-30 09:40:00,143.01,143.59,142.89,143.35,33133.0,137.7724,138.3312,137.6568,138.1,33133.0
2023-08-30 09:50:00,143.42,143.51,143.04,143.42,35704.0,138.1674,138.2541,137.8013,138.1674,35704.0
2023-08-30 10:00:00,143.38,143.38,142.97,143.25,62160.0,138.1289,138.1289,137.7339,138.0036,62160.0
2023-08-30 10:10:00,143.19,143.42,142.95,143.28,35738.0,137.9458,138.1674,137.7146,138.0325,35738.0
2023-08-30 10:20:00,143.26,143.26,142.85,143.14,36528.0,138.0132,138.0132,137.6183,137.8976,36528.0
2023-08-30 10:30:00,143.16,143.9,143.15,143.59,50308.0,137.9169,138.6298,137.9073,138.3312,50308.0
2023-08-30 10:40:00,143.59,143.85,143.5,143.6,42501.0,138.3312,138.5816,138.2445,138.3408,42501.0
2023-08-30 10:50:00,143.55,143.97,143.47,143.89,37259.0,138.2926,138.6972,138.2156,138.6202,37259.0
2023-08-30 11:00:00,143.94,143.94,143.47,143.7,21894.0,138.6683,138.6683,138.2156,138.4371,21894.0
2023-08-30 11:10:00,143.68,143.8,143.47,143.68,26913.0,138.4179,138.5335,138.2156,138.4179,26913.0
2023-08-30 11:20:00,143.66,143.96,143.47,143.8,27367.0,138.3986,138.6876,138.2156,138.5335,27367.0
2023-08-30 11:30:00,143.83,143.96,143.68,143.89,36835.0,138.5624,138.6876,138.4179,138.6202,36835.0
2023-08-30 11:40:00,143.91,143.96,143.6,143.76,33435.0,138.6394,138.6876,138.3408,138.4949,33435.0
2023-08-30 11:50:00,143.79,143.83,143.55,143.62,13649.0,138.5238,138.5624,138.2926,138.3601,13649.0
2023-08-30 12:00:00,143.65,143.67,143.3,143.3,21231.0,138.389,138.4082,138.0518,138.0518,21231.0
2023-08-30 12:10:00,143.3,143.56,143.29,143.46,16310.0,138.0518,138.3023,138.0422,138.2059,16310.0
2023-08-30 12:20:00,143.46,143.63,143.4,143.61,17182.0,138.2059,138.3697,138.1481,138.3504,17182.0
2023-08-30 12:30:00,143.66,143.75,143.64,143.67,19757.0,138.3986,138.4853,138.3793,138.4082,19757.0
2023-08-30 12:40:00,143.67,143.88,143.64,143.86,21774.0,138.4082,138.6105,138.3793,138.5913,21774.0
2023-08-30 12:50:00,143.83,143.96,143.79,143.87,24588.0,138.5624,138.6876,138.5238,138.6009,24588.0
2023-08-30 13:00:00,143.87,143.87,143.44,143.44,20441.0,138.6009,138.6009,138.1867,138.1867,20441.0
2023-08-30 13:10:00,143.46,143.48,143.25,143.43,31050.0,138.2059,138.2252,138.0036,138.177,31050.0
2023-08-30 13:20:00,143.46,143.55,143.36,143.48,20343.0,138.2059,138.2926,138.1096,138.2252,20343.0
2023-08-30 13:30:00,143.47,143.62,143.45,143.55,19418.0,138.2156,138.3601,138.1963,138.2926,19418.0
2023-08-30 13:40:00,143.55,143.69,143.45,143.48,22539.0,138.2926,138.4275,138.1963,138.2252,22539.0
2023-08-30 13:50:00,143.43,143.58,143.35,143.46,13852.0,138.177,138.3215,138.1,138.2059,13852.0
2023-08-30 14:00:00,143.52,143.61,143.4,143.6,12387.0,138.2637,138.3504,138.1481,138.3408,12387.0
2023-08-30 14:10:00,143.55,143.72,143.49,143.7,22521.0,138.2926,138.4564,138.2348,138.4371,22521.0
2023-08-30 14:20:00,143.69,143.69,143.33,143.39,37859.0,138.4275,138.4275,138.0807,138.1385,37859.0
2023-08-30 14:30:00,143.33,143.49,143.26,143.39,24296.0,138.0807,138.2348,138.0132,138.1385,24296.0
2023-08-30 14:40:00,143.38,143.45,143.26,143.3,25571.0,138.1289,138.1963,138.0132,138.0518,25571.0
2023-08-30 14:50:00,143.3,143.53,143.27,143.48,24673.0,138.0518,138.2734,138.0229,138.2252,24673.0
2023-08-30 15:00:00,143.5,143.52,143.33,143.41,27183.0,138.2445,138.2637,138.0807,138.1578,27183.0
2023-08-30 15:10:00,143.39,143.47,143.26,143.43,36232.0,138.1385,138.2156,138.0132,138.177,36232.0
2023-08-30 15:20:00,143.42,143.76,143.27,143.56,53391.0,138.1674,138.4949,138.0229,138.3023,53391.0
2023-08-30 15:30:00,143.53,143.65,143.46,143.49,81219.0,138.2734,138.389,138.2059,138.2348,81219.0
2023-08-30 15:40:00,143.49,143.61,143.41,143.55,137941.0,138.2348,138.3504,138.1578,138.2926,137941.0
2023-08-30 15:50:00,143.57,143.63,143.06,143.17,276730.0,138.3119,138.3697,137.8206,137.9265,276730.0
2023-08-31 09:30:00,143.55,143.75,140.9,141.14,92444.0,138.2926,138.4853,135.7397,135.9709,92444.0
2023-08-31 09:40:00,141.14,141.14,139.82,140.73,123222.0,135.9709,135.9709,134.6992,135.5759,123222.0
2023-08-31 09:50:00,140.69,141.9,140.58,141.69,48124.0,135.5374,136.7031,135.4314,136.5007,48124.0
2023-08-31 10:00:00,141.65,142.15,141.37,141.83,46148.0,136.4622,136.9439,136.1925,136.6356,46148.0
2023-08-31 10:10:00,141.87,142.5,141.8,141.96,54848.0,136.6742,137.2811,136.6067,136.7609,54848.0
2023-08-31 10:20:00,141.94,142.53,141.74,142.48,41600.0,136.7416,137.31,136.5489,137.2618,41600.0
2023-08-31 10:30:00,142.41,142.67,142.15,142.63,38030.0,137.1944,137.4449,136.9439,137.4063,38030.0
2023-08-31 10:40:00,142.64,142.67,142.42,142.65,21068.0,137.416,137.4449,137.204,137.4256,21068.0
2023-08-31 10:50:00,142.56,142.91,142.39,142.76,38002.0,137.3389,137.6761,137.1751,137.5316,38002.0
2023-08-31 11:00:00,142.69,142.72,142.32,142.56,28943.0,137.4641,137.493,137.1077,137.3389,28943.0
2023-08-31 11:10:00,142.57,142.57,142.24,142.5,27761.0,137.3485,137.3485,137.0306,137.2811,27761.0
2023-08-31 11:20:00,142.49,142.78,142.36,142.76,20621.0,137.2715,137.5508,137.1462,137.5316,20621.0
2023-08-31 11:30:00,142.69,142.69,142.38,142.45,19270.0,137.4641,137.4641,137.1655,137.2329,19270.0
2023-08-31 11:40:00,142.46,142.47,142.21,142.42,23358.0,137.2425,137.2522,137.0017,137.204,23358.0
2023-08-31 11:50:00,142.47,142.53,142.27,142.43,11247.0,137.2522,137.31,137.0595,137.2136,11247.0
2023-08-31 12:00:00,142.4,142.63,142.29,142.63,10130.0,137.1847,137.4063,137.0788,137.4063,10130.0
2023-08-31 12:10:00,142.66,142.68,142.44,142.51,13233.0,137.4352,137.4545,137.2233,137.2907,13233.0
2023-08-31 12:20:00,142.48,142.72,142.45,142.67,14561.0,137.2618,137.493,137.2329,137.4449,14561.0
2023-08-31 12:30:00,142.64,142.64,142.3,142.47,14162.0,137.416,137.416,137.0884,137.2522,14162.0
2023-08-31 12:40:00,142.44,142.45,142.21,142.34,22462.0,137.2233,137.2329,137.0017,137.1269,22462.0
2023-08-31 12:50:00,142.34,142.67,142.32,142.53,15456.0,137.1269,137.4449,137.1077,137.31,15456.0
2023-08-31 13:00:00,142.52,142.76,142.45,142.76,10820.0,137.3004,137.5316,137.2329,137.5316,10820.0
2023-08-31 13:10:00,142.76,142.96,142.71,142.96,15379.0,137.5316,137.7242,137.4834,137.7242,15379.0
2023-08-31 13:20:00,142.96,143.02,142.8,142.97,10777.0,137.7242,137.782,137.5701,137.7339,10777.0
2023-08-31 13:30:00,143.01,143.01,142.8,142.84,25471.0,137.7724,137.7724,137.5701,137.6086,25471.0
2023-08-31 13:40:00,142.83,142.92,142.79,142.89,9692.0,137.599,137.6857,137.5605,137.6568,9692.0
2023-08-31 13:50:00,142.86,143.04,142.8,143.01,14315.0,137.6279,137.8013,137.5701,137.7724,14315.0
2023-08-31 14:00:00,143.06,143.06,142.7,142.75,28047.0,137.8206,137.8206,137.4738,137.5219,28047.0
2023-08-31 14:10:00,142.72,142.96,142.68,142.93,24320.0,137.493,137.7242,137.4545,137.6953,24320.0
2023-08-31 14:20:00,142.91,142.97,142.69,142.7,36305.0,137.6761,137.7339,137.4641,137.4738,36305.0
2023-08-31 14:30:00,142.71,142.73,142.47,142.65,19778.0,137.4834,137.5027,137.2522,137.4256,19778.0
2023-08-31 14:40:00,142.65,142.65,142.4,142.5,25787.0,137.4256,137.4256,137.1847,137.2811,25787.0
2023-08-31 14:50:00,142.5,142.5,142.24,142.34,30069.0,137.2811,137.2811,137.0306,137.1269,30069.0
2023-08-31 15:00:00,142.32,142.46,142.17,142.4,31102.0,137.1077,137.2425,136.9632,137.1847,31102.0
2023-08-31 15:10:00,142.4,142.52,142.28,142.52,29399.0,137.1847,137.3004,137.0691,137.3004,29399.0
2023-08-31 15:20:00,142.52,142.58,142.38,142.56,34810.0,137.3004,137.3582,137.1655,137.3389,34810.0
2023-08-31 15:30:00,142.59,142.62,142.4,142.53,70875.0,137.3678,137.3967,137.1847,137.31,70875.0
2023-08-31 15:40:00,142.53,143.16,142.51,142.72,170828.0,137.31,137.9169,137.2907,137.493,170828.0
2023-08-31 15:50:00,142.71,142.98,142.42,142.7,275571.0,137.4834,137.7435,137.204,137.4738,275571.0
2023-09-01 09:30:00,145.1,146.91,144.7,145.83,149322.0,139.7859,141.5296,139.4005,140.4891,149322.0
2023-09-01 09:40:00,145.96,146.02,145.21,145.49,55002.0,140.6144,140.6722,139.8918,140.1616,55002.0
2023-09-01 09:50:00,145.53,145.79,145.17,145.54,48697.0,140.2001,140.4506,139.8533,140.2097,48697.0
2023-09-01 10:00:00,145.54,146.16,145.14,146.08,58523.0,140.2097,140.807,139.8244,140.73,58523.0
2023-09-01 10:10:00,146.05,146.38,145.92,146.01,38784.0,140.7011,141.019,140.5758,140.6625,38784.0
2023-09-01 10:20:00,146.06,146.23,145.68,146.07,33938.0,140.7107,140.8745,140.3446,140.7203,33938.0
2023-09-01 10:30:00,146.01,146.37,145.75,145.8,51657.0,140.6625,141.0093,140.4121,140.4602,51657.0
2023-09-01 10:40:00,145.74,145.79,145.33,145.72,44668.0,140.4024,140.4506,140.0074,140.3832,44668.0
2023-09-01 10:50:00,145.67,145.77,145.44,145.7,45192.0,140.335,140.4313,140.1134,140.3639,45192.0
2023-09-01 11:00:00,145.69,146.02,145.35,145.35,38318.0,140.3543,140.6722,140.0267,140.0267,38318.0
2023-09-01 11:10:00,145.3,146.15,145.18,145.89,31861.0,139.9785,140.7974,139.8629,140.5469,31861.0
2023-09-01 11:20:00,145.92,145.98,145.64,145.68,53041.0,140.5758,140.6336,140.3061,140.3446,53041.0
2023-09-01 11:30:00,145.69,145.86,145.42,145.81,36788.0,140.3543,140.518,140.0941,140.4699,36788.0
2023-09-01 11:40:00,145.78,145.83,145.6,145.76,26472.0,140.441,140.4891,140.2675,140.4217,26472.0
2023-09-01 11:50:00,145.81,145.82,145.6,145.75,48967.0,140.4699,140.4795,140.2675,140.4121,48967.0
2023-09-01 12:00:00,145.75,145.85,145.6,145.75,80186.0,140.4121,140.5084,140.2675,140.4121,80186.0
2023-09-01 12:10:00,145.7,146.31,145.7,146.22,27928.0,140.3639,140.9515,140.3639,140.8648,27928.0
2023-09-01 12:20:00,146.19,146.38,146.19,146.34,19974.0,140.8359,141.019,140.8359,140.9804,19974.0
2023-09-01 12:30:00,146.38,146.51,146.28,146.28,19793.0,141.019,141.1442,140.9226,140.9226,19793.0
2023-09-01 12:40:00,146.25,146.39,146.11,146.37,11371.0,140.8937,141.0286,140.7589,141.0093,11371.0
2023-09-01 12:50:00,146.36,146.38,146.16,146.17,7508.0,140.9997,141.019,140.807,140.8167,7508.0
2023-09-01 13:00:00,146.16,146.42,146.07,146.41,19427.0,140.807,141.0575,140.7203,141.0479,19427.0
2023-09-01 13:10:00,146.42,146.49,146.36,146.42,17497.0,141.0575,141.125,140.9997,141.0575,17497.0
2023-09-01 13:20:00,146.41,146.52,146.21,146.29,20495.0,141.0479,141.1539,140.8552,140.9323,20495.0
2023-09-01 13:30:00,146.21,146.35,146.14,146.25,10648.0,140.8552,140.9901,140.7878,140.8937,10648.0
2023-09-01 13:40:00,146.19,146.19,145.9,146.02,30859.0,140.8359,140.8359,140.5566,140.6722,30859.0
2023-09-01 13:50:00,146.02,146.23,146.01,146.23,12917.0,140.6722,140.8745,140.6625,140.8745,12917.0
2023-09-01 14:00:00,146.22,146.3,146.1,146.26,16831.0,140.8648,140.9419,140.7492,140.9034,16831.0
2023-09-01 14:10:00,146.28,146.32,146.2,146.31,13690.0,140.9226,140.9612,140.8456,140.9515,13690.0
2023-09-01 14:20:00,146.3,146.3,145.97,146.05,20008.0,140.9419,140.9419,140.624,140.7011,20008.0
2023-09-01 14:30:00,146.01,146.33,145.99,146.25,24247.0,140.6625,140.9708,140.6433,140.8937,24247.0
2023-09-01 14:40:00,146.22,146.29,146.15,146.22,21009.0,140.8648,140.9323,140.7974,140.8648,21009.0
2023-09-01 14:50:00,146.21,146.32,146.16,146.31,17649.0,140.8552,140.9612,140.807,140.9515,17649.0
2023-09-01 15:00:00,146.31,146.43,146.16,146.42,26806.0,140.9515,141.0672,140.807,141.0575,26806.0
2023-09-01 15:10:00,146.39,146.4,146.21,146.24,31622.0,141.0286,141.0383,140.8552,140.8841,31622.0
2023-09-01 15:20:00,146.24,146.24,145.99,146.07,46580.0,140.8841,140.8841,140.6433,140.7203,46580.0
2023-09-01 15:30:00,146.05,146.14,145.86,145.97,47348.0,140.7011,140.7878,140.518,140.624,47348.0
2023-09-01 15:40:00,145.95,146.16,145.77,145.79,79050.0,140.6047,140.807,140.4313,140.4506,79050.0
2023-09-01 15:50:00,145.77,146.14,145.64,145.97,239241.0,140.4313,140.7878,140.3061,140.624,239241.0
2023-09-05 09:30:00,146.63,148.29,146.21,147.66,147697.0,141.2598,142.859,140.8552,142.2521,147697.0
2023-09-05 09:40:00,147.6,147.96,146.71,146.72,50689.0,142.1943,142.5411,141.3369,141.3465,50689.0
2023-09-05 09:50:00,146.64,147.6,146.37,147.31,67229.0,141.2695,142.1943,141.0093,141.9149,67229.0
2023-09-05 10:00:00,147.47,147.81,147.33,147.48,51059.0,142.0691,142.3966,141.9342,142.0787,51059.0
2023-09-05 10:10:00,147.52,147.64,147.06,147.12,44301.0,142.1172,142.2328,141.6741,141.7319,44301.0
2023-09-05 10:20:00,147.15,147.25,146.57,146.78,48840.0,141.7608,141.8571,141.202,141.4043,48840.0
2023-09-05 10:30:00,146.75,146.96,146.33,146.59,47418.0,141.3754,141.5777,140.9708,141.2213,47418.0
2023-09-05 10:40:00,146.59,146.97,146.42,146.92,35589.0,141.2213,141.5874,141.0575,141.5392,35589.0
2023-09-05 10:50:00,146.89,146.89,146.31,146.48,30581.0,141.5103,141.5103,140.9515,141.1153,30581.0
2023-09-05 11:00:00,146.53,146.98,146.36,146.63,50919.0,141.1635,141.597,140.9997,141.2598,50919.0
2023-09-05 11:10:00,146.57,146.96,146.56,146.86,27952.0,141.202,141.5777,141.1924,141.4814,27952.0
2023-09-05 11:20:00,146.75,147.23,146.66,147.11,32488.0,141.3754,141.8379,141.2887,141.7222,32488.0
2023-09-05 11:30:00,147.1,147.44,147.0,147.41,30208.0,141.7126,142.0402,141.6163,142.0113,30208.0
2023-09-05 11:40:00,147.37,147.76,147.3,147.74,33621.0,141.9727,142.3484,141.9053,142.3292,33621.0
2023-09-05 11:50:00,147.76,147.88,147.68,147.72,23164.0,142.3484,142.464,142.2714,142.3099,23164.0
2023-09-05 12:00:00,147.67,147.97,147.6,147.95,23007.0,142.2617,142.5508,142.1943,142.5315,23007.0
2023-09-05 12:10:00,147.95,147.95,147.69,147.8,26722.0,142.5315,142.5315,142.281,142.387,26722.0
2023-09-05 12:20:00,147.84,148.0,147.72,147.9,22124.0,142.4255,142.5797,142.3099,142.4833,22124.0
2023-09-05 12:30:00,147.92,148.08,147.91,147.94,20214.0,142.5026,142.6567,142.4929,142.5218,20214.0
2023-09-05 12:40:00,147.93,148.03,147.8,147.99,32678.0,142.5122,142.6086,142.387,142.57,32678.0
2023-09-05 12:50:00,147.93,148.06,147.83,147.84,18071.0,142.5122,142.6375,142.4159,142.4255,18071.0
2023-09-05 13:00:00,147.81,147.97,147.72,147.89,14647.0,142.3966,142.5508,142.3099,142.4737,14647.0
2023-09-05 13:10:00,147.87,148.04,147.86,147.91,23467.0,142.4544,142.6182,142.4448,142.4929,23467.0
2023-09-05 13:20:00,147.88,148.0,147.65,147.98,25581.0,142.464,142.5797,142.2425,142.5604,25581.0
2023-09-05 13:30:00,147.96,148.26,147.96,148.15,52068.0,142.5411,142.8301,142.5411,142.7242,52068.0
2023-09-05 13:40:00,148.14,148.18,147.8,147.85,17810.0,142.7145,142.7531,142.387,142.4351,17810.0
2023-09-05 13:50:00,147.83,147.84,147.38,147.45,36461.0,142.4159,142.4255,141.9824,142.0498,36461.0
2023-09-05 14:00:00,147.49,147.49,147.22,147.29,32177.0,142.0883,142.0883,141.8282,141.8957,32177.0
2023-09-05 14:10:00,147.26,147.29,147.1,147.16,48483.0,141.8668,141.8957,141.7126,141.7704,48483.0
2023-09-05 14:20:00,147.14,147.31,147.02,147.19,31345.0,141.7511,141.9149,141.6355,141.7993,31345.0
2023-09-05 14:30:00,147.19,147.23,147.08,147.12,21460.0,141.7993,141.8379,141.6933,141.7319,21460.0
2023-09-05 14:40:00,147.12,147.29,147.09,147.19,26040.0,141.7319,141.8957,141.703,141.7993,26040.0
2023-09-05 14:50:00,147.21,147.42,147.19,147.42,24278.0,141.8186,142.0209,141.7993,142.0209,24278.0
2023-09-05 15:00:00,147.42,147.44,147.07,147.28,29962.0,142.0209,142.0402,141.6837,141.886,29962.0
2023-09-05 15:10:00,147.27,147.3,146.95,147.01,36565.0,141.8764,141.9053,141.5681,141.6259,36565.0
2023-09-05 15:20:00,147.02,147.2,147.02,147.18,39616.0,141.6355,141.809,141.6355,141.7897,39616.0
2023-09-05 15:30:00,147.17,147.4,147.12,147.4,50562.0,141.78,142.0016,141.7319,142.0016,50562.0
2023-09-05 15:40:00,147.42,147.55,147.09,147.1,61125.0,142.0209,142.1461,141.703,141.7126,61125.0
2023-09-05 15:50:00,147.11,147.3,146.95,147.04,143908.0,141.7222,141.9053,141.5681,141.6548,143908.0
2023-09-06 09:30:00,146.65,148.12,146.59,147.99,84285.0,141.2791,142.6953,141.2213,142.57,84285.0
2023-09-06 09:40:00,147.89,148.48,147.82,148.34,44534.0,142.4737,143.0421,142.4062,142.9072,44534.0
2023-09-06 09:50:00,148.31,148.6,147.93,147.94,44459.0,142.8783,143.1577,142.5122,142.5218,44459.0
2023-09-06 10:00:00,147.92,148.19,147.58,148.09,44456.0,142.5026,142.7627,142.175,142.6664,44456.0
2023-09-06 10:10:00,148.03,148.34,147.85,148.24,51225.0,142.6086,142.9072,142.4351,142.8109,51225.0
2023-09-06 10:20:00,148.13,148.14,147.39,147.43,38864.0,142.7049,142.7145,141.992,142.0305,38864.0
2023-09-06 10:30:00,147.3,147.58,147.01,147.05,54038.0,141.9053,142.175,141.6259,141.6644,54038.0
2023-09-06 10:40:00,147.09,147.15,146.64,146.74,38393.0,141.703,141.7608,141.2695,141.3658,38393.0
2023-09-06 10:50:00,146.74,146.79,146.15,146.17,38726.0,141.3658,141.414,140.7974,140.8167,38726.0
2023-09-06 11:00:00,146.18,146.7,146.02,146.6,30373.0,140.8263,141.3273,140.6722,141.2309,30373.0
2023-09-06 11:10:00,146.66,146.8,146.44,146.49,25188.0,141.2887,141.4236,141.0768,141.125,25188.0
2023-09-06 11:20:00,146.44,146.86,146.31,146.6,26506.0,141.0768,141.4814,140.9515,141.2309,26506.0
2023-09-06 11:30:00,146.62,147.08,146.56,147.04,23200.0,141.2502,141.6933,141.1924,141.6548,23200.0
2023-09-06 11:40:00,146.99,147.14,146.81,146.9,23918.0,141.6066,141.7511,141.4332,141.5199,23918.0
2023-09-06 11:50:00,146.92,147.13,146.81,146.84,17854.0,141.5392,141.7415,141.4332,141.4621,17854.0
2023-09-06 12:00:00,146.81,146.95,146.75,146.9,20071.0,141.4332,141.5681,141.3754,141.5199,20071.0
2023-09-06 12:10:00,146.93,147.13,146.86,147.01,21856.0,141.5488,141.7415,141.4814,141.6259,21856.0
2023-09-06 12:20:00,147.01,147.15,146.91,146.99,19033.0,141.6259,141.7608,141.5296,141.6066,19033.0
2023-09-06 12:30:00,147.04,147.28,146.87,147.01,20762.0,141.6548,141.886,141.491,141.6259,20762.0
2023-09-06 12:40:00,147.0,147.12,146.85,146.98,27744.0,141.6163,141.7319,141.4718,141.597,27744.0
2023-09-06 12:50:00,146.9,146.93,146.73,146.81,22277.0,141.5199,141.5488,141.3562,141.4332,22277.0
2023-09-06 13:00:00,146.8,146.8,146.47,146.52,18336.0,141.4236,141.4236,141.1057,141.1539,18336.0
2023-09-06 13:10:00,146.51,146.97,146.5,146.93,23302.0,141.1442,141.5874,141.1346,141.5488,23302.0
2023-09-06 13:20:00,146.93,147.34,146.89,147.22,27583.0,141.5488,141.9438,141.5103,141.8282,27583.0
2023-09-06 13:30:00,147.21,147.35,147.19,147.25,56419.0,141.8186,141.9535,141.7993,141.8571,56419.0
2023-09-06 13:40:00,147.24,147.31,147.11,147.18,31014.0,141.8475,141.9149,141.7222,141.7897,31014.0
2023-09-06 13:50:00,147.15,147.44,147.03,147.41,24545.0,141.7608,142.0402,141.6452,142.0113,24545.0
2023-09-06 14:00:00,147.42,147.56,147.3,147.31,51556.0,142.0209,142.1558,141.9053,141.9149,51556.0
2023-09-06 14:10:00,147.31,147.54,147.29,147.4,25281.0,141.9149,142.1365,141.8957,142.0016,25281.0
2023-09-06 14:20:00,147.4,147.49,147.27,147.27,19111.0,142.0016,142.0883,141.8764,141.8764,19111.0
2023-09-06 14:30:00,147.26,147.58,147.26,147.46,23418.0,141.8668,142.175,141.8668,142.0594,23418.0
2023-09-06 14:40:00,147.49,147.78,147.47,147.78,35125.0,142.0883,142.3677,142.0691,142.3677,35125.0
2023-09-06 14:50:00,147.77,147.77,147.58,147.75,19103.0,142.3581,142.3581,142.175,142.3388,19103.0
2023-09-06 15:00:00,147.77,147.78,147.59,147.6,25444.0,142.3581,142.3677,142.1847,142.1943,25444.0
2023-09-06 15:10:00,147.61,147.85,147.6,147.79,28743.0,142.2039,142.4351,142.1943,142.3773,28743.0
2023-09-06 15:20:00,147.78,147.98,147.66,147.94,35721.0,142.3677,142.5604,142.2521,142.5218,35721.0
2023-09-06 15:30:00,147.91,148.12,147.76,147.85,113743.0,142.4929,142.6953,142.3484,142.4351,113743.0
2023-09-06 15:40:00,147.85,148.08,147.7,147.78,64972.0,142.4351,142.6567,142.2906,142.3677,64972.0
2023-09-06 15:50:00,147.79,147.9,147.63,147.89,166542.0,142.3773,142.4833,142.2232,142.4737,166542.0
2023-09-07 09:30:00,148.63,149.4,148.01,148.15,112462.0,143.1866,143.9284,142.5893,142.7242,112462.0
2023-09-07 09:40:00,148.11,148.74,148.0,148.4,60227.0,142.6856,143.2926,142.5797,142.965,60227.0
2023-09-07 09:50:00,148.43,148.85,148.25,148.41,40248.0,142.9939,143.3985,142.8205,142.9746,40248.0
2023-09-07 10:00:00,148.38,149.03,148.29,148.55,49509.0,142.9457,143.5719,142.859,143.1095,49509.0
2023-09-07 10:10:00,148.54,148.85,148.34,148.62,42535.0,143.0999,143.3985,142.9072,143.1769,42535.0
2023-09-07 10:20:00,148.63,149.0,148.47,148.91,52977.0,143.1866,143.543,143.0324,143.4563,52977.0
2023-09-07 10:30:00,148.96,149.06,148.57,148.96,48382.0,143.5045,143.6008,143.1288,143.5045,48382.0
2023-09-07 10:40:00,148.92,149.55,148.9,149.38,65781.0,143.466,144.0729,143.4467,143.9091,65781.0
2023-09-07 10:50:00,149.43,149.9,149.43,149.74,44532.0,143.9573,144.4101,143.9573,144.2559,44532.0
2023-09-07 11:00:00,149.76,149.99,149.46,149.64,49798.0,144.2752,144.4968,143.9862,144.1596,49798.0
2023-09-07 11:10:00,149.62,149.62,149.1,149.3,32412.0,144.1403,144.1403,143.6394,143.832,32412.0
2023-09-07 11:20:00,149.28,149.9,149.22,149.85,30350.0,143.8128,144.4101,143.755,144.3619,30350.0
2023-09-07 11:30:00,149.84,149.92,149.67,149.87,26100.0,144.3523,144.4293,144.1885,144.3812,26100.0
2023-09-07 11:40:00,149.83,149.97,149.78,149.94,23422.0,144.3426,144.4775,144.2945,144.4486,23422.0
2023-09-07 11:50:00,149.93,150.25,149.8,150.09,149680.0,144.439,144.7472,144.3137,144.5931,149680.0
2023-09-07 12:00:00,150.13,150.13,149.6,149.63,53722.0,144.6316,144.6316,144.1211,144.15,53722.0
2023-09-07 12:10:00,149.63,149.93,149.62,149.72,21358.0,144.15,144.439,144.1403,144.2367,21358.0
2023-09-07 12:20:00,149.69,150.03,149.69,149.99,25119.0,144.2078,144.5353,144.2078,144.4968,25119.0
2023-09-07 12:30:00,150.05,150.18,149.96,150.07,24146.0,144.5546,144.6798,144.4679,144.5738,24146.0
2023-09-07 12:40:00,150.06,150.13,149.75,149.79,23578.0,144.5642,144.6316,144.2656,144.3041,23578.0
2023-09-07 12:50:00,149.81,149.98,149.75,149.89,19593.0,144.3234,144.4871,144.2656,144.4004,19593.0
2023-09-07 13:00:00,149.91,150.21,149.91,150.16,24405.0,144.4197,144.7087,144.4197,144.6605,24405.0
2023-09-07 13:10:00,150.13,150.47,150.01,150.36,40184.0,144.6316,144.9592,144.516,144.8532,40184.0
2023-09-07 13:20:00,150.37,150.53,150.31,150.34,24346.0,144.8629,145.017,144.8051,144.834,24346.0
2023-09-07 13:30:00,150.4,150.55,150.34,150.53,20297.0,144.8918,145.0363,144.834,145.017,20297.0
2023-09-07 13:40:00,150.52,150.53,150.16,150.39,38876.0,145.0074,145.017,144.6605,144.8821,38876.0
2023-09-07 13:50:00,150.42,150.65,150.39,150.59,27421.0,144.911,145.1326,144.8821,145.0748,27421.0
2023-09-07 14:00:00,150.59,150.64,150.43,150.47,20964.0,145.0748,145.123,144.9207,144.9592,20964.0
2023-09-07 14:10:00,150.5,150.76,150.45,150.72,26971.0,144.9881,145.2386,144.9399,145.2,26971.0
2023-09-07 14:20:00,150.74,150.84,150.66,150.66,33049.0,145.2193,145.3156,145.1422,145.1422,33049.0
2023-09-07 14:30:00,150.64,150.7,150.44,150.55,23505.0,145.123,145.1808,144.9303,145.0363,23505.0
2023-09-07 14:40:00,150.55,150.65,150.22,150.4,53696.0,145.0363,145.1326,144.7183,144.8918,53696.0
2023-09-07 14:50:00,150.41,150.58,150.31,150.52,41624.0,144.9014,145.0652,144.8051,145.0074,41624.0
2023-09-07 15:00:00,150.53,150.61,150.26,150.26,25778.0,145.017,145.0941,144.7569,144.7569,25778.0
2023-09-07 15:10:00,150.28,150.66,150.28,150.63,34918.0,144.7761,145.1422,144.7761,145.1133,34918.0
2023-09-07 15:20:00,150.61,150.72,150.41,150.62,62149.0,145.0941,145.2,144.9014,145.1037,62149.0
2023-09-07 15:30:00,150.61,150.75,150.21,150.23,64715.0,145.0941,145.2289,144.7087,144.728,64715.0
2023-09-07 15:40:00,150.23,150.7,150.23,150.57,87196.0,144.728,145.1808,144.728,145.0555,87196.0
2023-09-07 15:50:00,150.6,151.03,150.58,150.89,330751.0,145.0844,145.4987,145.0652,145.3638,330751.0
2023-09-08 09:30:00,152.4,154.67,151.81,154.38,231619.0,146.8185,149.0054,146.2501,148.726,231619.0
2023-09-08 09:40:00,154.28,154.58,153.72,154.42,105250.0,148.6297,148.9187,148.0902,148.7645,105250.0
2023-09-08 09:50:00,154.5,155.46,154.2,155.32,96385.0,148.8416,149.7664,148.5526,149.6316,96385.0
2023-09-08 10:00:00,155.32,155.86,155.14,155.75,101299.0,149.6316,150.1518,149.4582,150.0458,101299.0
2023-09-08 10:10:00,155.7,156.31,155.52,156.21,100855.0,149.9976,150.5853,149.8242,150.489,100855.0
2023-09-08 10:20:00,156.21,156.53,156.0,156.41,89447.0,150.489,150.7972,150.2867,150.6816,89447.0
2023-09-08 10:30:00,156.48,156.58,155.82,156.05,53264.0,150.7491,150.8454,150.1133,150.3348,53264.0
2023-09-08 10:40:00,156.02,156.67,156.02,156.61,54968.0,150.3059,150.9321,150.3059,150.8743,54968.0
2023-09-08 10:50:00,156.57,156.87,156.48,156.53,56778.0,150.8358,151.1248,150.7491,150.7972,56778.0
2023-09-08 11:00:00,156.52,156.79,155.96,156.15,64455.0,150.7876,151.0477,150.2481,150.4312,64455.0
2023-09-08 11:10:00,156.15,156.83,156.1,156.4,49905.0,150.4312,151.0863,150.383,150.672,49905.0
2023-09-08 11:20:00,156.42,156.82,156.26,156.33,61795.0,150.6913,151.0766,150.5371,150.6046,61795.0
2023-09-08 11:30:00,156.28,156.44,155.72,155.94,68072.0,150.5564,150.7105,150.0169,150.2289,68072.0
2023-09-08 11:40:00,155.89,155.96,155.6,155.6,49872.0,150.1807,150.2481,149.9013,149.9013,49872.0
2023-09-08 11:50:00,155.54,155.92,155.46,155.77,42352.0,149.8435,150.2096,149.7664,150.0651,42352.0
2023-09-08 12:00:00,155.79,156.06,155.7,155.87,36287.0,150.0844,150.3445,149.9976,150.1614,36287.0
2023-09-08 12:10:00,155.88,155.99,155.35,155.37,69394.0,150.1711,150.277,149.6605,149.6797,69394.0
2023-09-08 12:20:00,155.4,155.45,154.93,155.07,83750.0,149.7086,149.7568,149.2558,149.3907,83750.0
2023-09-08 12:30:00,155.07,155.78,154.93,155.22,74917.0,149.3907,150.0747,149.2558,149.5352,74917.0
2023-09-08 12:40:00,155.2,155.3,154.96,155.18,44949.0,149.516,149.6123,149.2847,149.4967,44949.0
2023-09-08 12:50:00,155.16,155.3,154.98,155.13,44448.0,149.4774,149.6123,149.304,149.4485,44448.0
2023-09-08 13:00:00,155.13,155.13,154.55,154.81,52144.0,149.4485,149.4485,148.8898,149.1402,52144.0
2023-09-08 13:10:00,154.79,154.88,154.63,154.75,28519.0,149.121,149.2077,148.9668,149.0824,28519.0
2023-09-08 13:20:00,154.74,154.85,154.47,154.84,27709.0,149.0728,149.1788,148.8127,149.1691,27709.0
2023-09-08 13:30:00,154.83,154.89,154.64,154.67,38849.0,149.1595,149.2173,148.9765,149.0054,38849.0
2023-09-08 13:40:00,154.67,154.9,154.67,154.9,23956.0,149.0054,149.2269,149.0054,149.2269,23956.0
2023-09-08 13:50:00,154.89,154.89,154.7,154.8,35088.0,149.2173,149.2173,149.0343,149.1306,35088.0
2023-09-08 14:00:00,154.83,155.24,154.83,155.09,29088.0,149.1595,149.5545,149.1595,149.41,29088.0
2023-09-08 14:10:00,155.1,155.13,154.56,154.66,53126.0,149.4196,149.4485,148.8994,148.9957,53126.0
2023-09-08 14:20:00,154.71,155.07,154.71,154.88,37176.0,149.0439,149.3907,149.0439,149.2077,37176.0
2023-09-08 14:30:00,154.87,155.03,154.78,154.92,29506.0,149.198,149.3522,149.1113,149.2462,29506.0
2023-09-08 14:40:00,154.96,155.02,154.75,154.82,33529.0,149.2847,149.3426,149.0824,149.1499,33529.0
2023-09-08 14:50:00,154.86,154.9,154.66,154.73,38894.0,149.1884,149.2269,148.9957,149.0632,38894.0
2023-09-08 15:00:00,154.72,154.81,154.53,154.62,36859.0,149.0535,149.1402,148.8705,148.9572,36859.0
2023-09-08 15:10:00,154.65,154.88,154.62,154.86,33989.0,148.9861,149.2077,148.9572,149.1884,33989.0
2023-09-08 15:20:00,154.89,154.93,154.62,154.83,86691.0,149.2173,149.2558,148.9572,149.1595,86691.0
2023-09-08 15:30:00,154.81,154.98,154.76,154.89,57188.0,149.1402,149.304,149.0921,149.2173,57188.0
2023-09-08 15:40:00,154.9,155.2,154.85,155.2,107959.0,149.2269,149.516,149.1788,149.516,107959.0
2023-09-08 15:50:00,155.28,155.34,154.94,155.33,300005.0,149.593,149.6508,149.2655,149.6412,300005.0
2023-09-11 09:30:00,155.94,157.99,155.94,157.38,208433.0,150.2289,152.2038,150.2289,151.6161,208433.0
2023-09-11 09:40:00,157.43,157.58,156.58,156.66,55955.0,151.6643,151.8088,150.8454,150.9225,55955.0
2023-09-11 09:50:00,156.7,156.75,155.84,155.96,48624.0,150.961,151.0092,150.1325,150.2481,48624.0
2023-09-11 10:00:00,155.92,156.34,155.74,156.3,59679.0,150.2096,150.6142,150.0362,150.5757,59679.0
2023-09-11 10:10:00,156.24,156.82,156.19,156.72,56906.0,150.5179,151.0766,150.4697,150.9803,56906.0
2023-09-11 10:20:00,156.76,156.85,156.36,156.37,53203.0,151.0188,151.1055,150.6335,150.6431,53203.0
2023-09-11 10:30:00,156.33,156.55,155.67,155.7,39853.0,150.6046,150.8165,149.9687,149.9976,39853.0
2023-09-11 10:40:00,155.7,155.87,155.03,155.06,44251.0,149.9976,150.1614,149.3522,149.3811,44251.0
2023-09-11 10:50:00,155.1,155.24,154.72,154.8,38554.0,149.4196,149.5545,149.0535,149.1306,38554.0
2023-09-11 11:00:00,154.7,154.94,154.33,154.42,55077.0,149.0343,149.2655,148.6778,148.7645,55077.0
2023-09-11 11:10:00,154.41,154.41,153.65,153.82,40129.0,148.7549,148.7549,148.0227,148.1865,40129.0
2023-09-11 11:20:00,153.82,154.12,153.7,153.79,32976.0,148.1865,148.4755,148.0709,148.1576,32976.0
2023-09-11 11:30:00,153.71,153.9,153.27,153.48,31280.0,148.0805,148.2636,147.6566,147.859,31280.0
2023-09-11 11:40:00,153.5,153.57,152.98,153.19,37293.0,147.8782,147.9457,147.3773,147.5796,37293.0
2023-09-11 11:50:00,153.16,153.37,153.03,153.15,32727.0,147.5507,147.753,147.4254,147.541,32727.0
2023-09-11 12:00:00,153.14,153.97,153.04,153.86,22210.0,147.5314,148.331,147.4351,148.225,22210.0
2023-09-11 12:10:00,153.79,154.07,153.76,154.04,20094.0,148.1576,148.4273,148.1287,148.3984,20094.0
2023-09-11 12:20:00,154.01,154.39,153.91,154.39,14234.0,148.3695,148.7356,148.2732,148.7356,14234.0
2023-09-11 12:30:00,154.36,154.37,154.19,154.21,21326.0,148.7067,148.7164,148.5429,148.5622,21326.0
2023-09-11 12:40:00,154.23,154.33,154.1,154.22,24722.0,148.5815,148.6778,148.4562,148.5719,24722.0
2023-09-11 12:50:00,154.24,154.37,154.1,154.15,18734.0,148.5911,148.7164,148.4562,148.5044,18734.0
2023-09-11 13:00:00,154.12,154.16,153.7,153.9,19374.0,148.4755,148.514,148.0709,148.2636,19374.0
2023-09-11 13:10:00,153.9,154.27,153.87,154.27,144408.0,148.2636,148.62,148.2347,148.62,144408.0
2023-09-11 13:20:00,154.25,154.25,153.74,153.85,37913.0,148.6008,148.6008,148.1094,148.2154,37913.0
2023-09-11 13:30:00,153.82,154.21,153.73,154.14,19089.0,148.1865,148.5622,148.0998,148.4948,19089.0
2023-09-11 13:40:00,154.15,154.33,153.8,153.84,32441.0,148.5044,148.6778,148.1672,148.2058,32441.0
2023-09-11 13:50:00,153.83,154.4,153.83,154.12,25258.0,148.1961,148.7453,148.1961,148.4755,25258.0
2023-09-11 14:00:00,154.12,154.23,154.05,154.2,29967.0,148.4755,148.5815,148.4081,148.5526,29967.0
2023-09-11 14:10:00,154.17,154.29,153.94,154.12,43069.0,148.5237,148.6393,148.3021,148.4755,43069.0
2023-09-11 14:20:00,154.17,154.29,153.86,154.01,25801.0,148.5237,148.6393,148.225,148.3695,25801.0
2023-09-11 14:30:00,154.0,154.08,153.73,154.02,33929.0,148.3599,148.437,148.0998,148.3792,33929.0
2023-09-11 14:40:00,154.02,154.02,153.75,153.94,29196.0,148.3792,148.3792,148.1191,148.3021,29196.0
2023-09-11 14:50:00,153.97,153.97,153.81,153.9,34706.0,148.331,148.331,148.1769,148.2636,34706.0
2023-09-11 15:00:00,153.93,154.15,153.8,154.11,42148.0,148.2925,148.5044,148.1672,148.4659,42148.0
2023-09-11 15:10:00,154.12,154.15,153.85,153.95,33467.0,148.4755,148.5044,148.2154,148.3117,33467.0
2023-09-11 15:20:00,153.98,154.34,153.96,154.06,43955.0,148.3406,148.6875,148.3214,148.4177,43955.0
2023-09-11 15:30:00,154.05,154.17,154.01,154.15,60324.0,148.4081,148.5237,148.3695,148.5044,60324.0
2023-09-11 15:40:00,154.11,154.15,153.92,154.02,90377.0,148.4659,148.5044,148.2828,148.3792,90377.0
2023-09-11 15:50:00,154.02,154.11,153.65,154.1,257644.0,148.3792,148.4659,148.0227,148.4562,257644.0
2023-09-12 09:30:00,154.65,155.36,154.23,154.85,103949.0,148.9861,149.6701,148.5815,149.1788,103949.0
2023-09-12 09:40:00,154.94,154.94,153.82,154.14,65556.0,149.2655,149.2655,148.1865,148.4948,65556.0
2023-09-12 09:50:00,154.35,154.58,153.43,153.67,46270.0,148.6971,148.9187,147.8108,148.042,46270.0
2023-09-12 10:00:00,153.72,153.9,153.29,153.81,53248.0,148.0902,148.2636,147.6759,148.1769,53248.0
2023-09-12 10:10:00,153.86,154.69,153.8,154.69,43130.0,148.225,149.0246,148.1672,149.0246,43130.0
2023-09-12 10:20:00,154.6,155.06,154.53,154.9,27234.0,148.9379,149.3811,148.8705,149.2269,27234.0
2023-09-12 10:30:00,154.91,155.33,154.89,155.33,37549.0,149.2366,149.6412,149.2173,149.6412,37549.0
2023-09-12 10:40:00,155.28,155.85,155.27,155.75,40675.0,149.593,150.1422,149.5834,150.0458,40675.0
2023-09-12 10:50:00,155.76,155.91,155.52,155.64,47840.0,150.0554,150.2,149.8242,149.9398,47840.0
2023-09-12 11:00:00,155.64,155.83,155.57,155.62,26707.0,149.9398,150.1229,149.8724,149.9206,26707.0
2023-09-12 11:10:00,155.61,155.65,155.41,155.59,23949.0,149.9109,149.9495,149.7183,149.8917,23949.0
2023-09-12 11:20:00,155.57,156.1,155.57,156.08,38252.0,149.8724,150.383,149.8724,150.3637,38252.0
2023-09-12 11:30:00,156.08,156.18,155.65,155.7,26356.0,150.3637,150.4601,149.9495,149.9976,26356.0
2023-09-12 11:40:00,155.7,155.99,155.63,155.88,23559.0,149.9976,150.277,149.9302,150.1711,23559.0
2023-09-12 11:50:00,155.93,156.05,155.86,155.88,32294.0,150.2192,150.3348,150.1518,150.1711,32294.0
2023-09-12 12:00:00,155.88,156.06,155.88,156.0,19643.0,150.1711,150.3445,150.1711,150.2867,19643.0
2023-09-12 12:10:00,156.0,156.1,155.88,155.93,22344.0,150.2867,150.383,150.1711,150.2192,22344.0
2023-09-12 12:20:00,155.92,156.12,155.92,155.99,25314.0,150.2096,150.4023,150.2096,150.277,25314.0
2023-09-12 12:30:00,155.97,156.13,155.97,156.02,22103.0,150.2578,150.4119,150.2578,150.3059,22103.0
2023-09-12 12:40:00,156.03,156.45,156.0,156.42,34044.0,150.3156,150.7202,150.2867,150.6913,34044.0
2023-09-12 12:50:00,156.42,156.47,156.23,156.35,24543.0,150.6913,150.7394,150.5082,150.6238,24543.0
2023-09-12 13:00:00,156.34,156.44,156.27,156.27,21106.0,150.6142,150.7105,150.5468,150.5468,21106.0
2023-09-12 13:10:00,156.29,156.54,156.27,156.39,31697.0,150.566,150.8069,150.5468,150.6624,31697.0
2023-09-12 13:20:00,156.4,156.68,156.36,156.68,22554.0,150.672,150.9418,150.6335,150.9418,22554.0
2023-09-12 13:30:00,156.63,156.73,156.33,156.47,42772.0,150.8936,150.9899,150.6046,150.7394,42772.0
2023-09-12 13:40:00,156.47,156.49,156.01,156.32,29984.0,150.7394,150.7587,150.2963,150.5949,29984.0
2023-09-12 13:50:00,156.33,156.36,156.02,156.03,44715.0,150.6046,150.6335,150.3059,150.3156,44715.0
2023-09-12 14:00:00,155.97,155.98,155.53,155.67,48362.0,150.2578,150.2674,149.8339,149.9687,48362.0
2023-09-12 14:10:00,155.63,155.84,155.63,155.72,34611.0,149.9302,150.1325,149.9302,150.0169,34611.0
2023-09-12 14:20:00,155.76,155.82,155.47,155.72,41530.0,150.0554,150.1133,149.7761,150.0169,41530.0
2023-09-12 14:30:00,155.74,156.0,155.72,155.94,27030.0,150.0362,150.2867,150.0169,150.2289,27030.0
2023-09-12 14:40:00,155.96,156.06,155.81,155.81,26515.0,150.2481,150.3445,150.1036,150.1036,26515.0
2023-09-12 14:50:00,155.81,155.82,155.58,155.67,34566.0,150.1036,150.1133,149.882,149.9687,34566.0
2023-09-12 15:00:00,155.63,155.65,155.25,155.49,40258.0,149.9302,149.9495,149.5641,149.7953,40258.0
2023-09-12 15:10:00,155.48,155.63,155.27,155.34,33720.0,149.7857,149.9302,149.5834,149.6508,33720.0
2023-09-12 15:20:00,155.38,155.41,155.16,155.18,41984.0,149.6894,149.7183,149.4774,149.4967,41984.0
2023-09-12 15:30:00,155.19,155.58,155.18,155.55,56620.0,149.5063,149.882,149.4967,149.8531,56620.0
2023-09-12 15:40:00,155.58,155.81,155.51,155.68,59425.0,149.882,150.1036,149.8146,149.9784,59425.0
2023-09-12 15:50:00,155.66,156.1,155.66,155.83,182689.0,149.9591,150.383,149.9591,150.1229,182689.0
2023-09-13 09:30:00,155.95,156.51,155.16,155.48,72451.0,150.2385,150.778,149.4774,149.7857,72451.0
2023-09-13 09:40:00,155.42,155.56,154.45,154.46,51658.0,149.7279,149.8628,148.7934,148.8031,51658.0
2023-09-13 09:50:00,154.69,154.99,154.47,154.9,38553.0,149.0246,149.3137,148.8127,149.2269,38553.0
2023-09-13 10:00:00,154.92,155.2,154.0,154.27,47816.0,149.2462,149.516,148.3599,148.62,47816.0
2023-09-13 10:10:00,154.36,154.55,153.99,154.53,27769.0,148.7067,148.8898,148.3503,148.8705,27769.0
2023-09-13 10:20:00,154.5,155.1,154.5,155.08,21635.0,148.8416,149.4196,148.8416,149.4004,21635.0
2023-09-13 10:30:00,155.07,155.07,154.36,154.59,62160.0,149.3907,149.3907,148.7067,148.9283,62160.0
2023-09-13 10:40:00,154.55,154.84,154.42,154.77,48236.0,148.8898,149.1691,148.7645,149.1017,48236.0
2023-09-13 10:50:00,154.78,155.55,154.75,155.45,74242.0,149.1113,149.8531,149.0824,149.7568,74242.0
2023-09-13 11:00:00,155.43,156.1,155.43,155.77,59704.0,149.7375,150.383,149.7375,150.0651,59704.0
2023-09-13 11:10:00,155.76,155.81,155.44,155.45,29995.0,150.0554,150.1036,149.7472,149.7568,29995.0
2023-09-13 11:20:00,155.44,155.66,155.24,155.36,26393.0,149.7472,149.9591,149.5545,149.6701,26393.0
2023-09-13 11:30:00,155.35,155.66,155.11,155.63,19625.0,149.6605,149.9591,149.4293,149.9302,19625.0
2023-09-13 11:40:00,155.63,155.7,155.25,155.3,18665.0,149.9302,149.9976,149.5641,149.6123,18665.0
2023-09-13 11:50:00,155.25,155.63,155.0,155.55,30594.0,149.5641,149.9302,149.3233,149.8531,30594.0
2023-09-13 12:00:00,155.58,155.65,155.3,155.59,18699.0,149.882,149.9495,149.6123,149.8917,18699.0
2023-09-13 12:10:00,155.57,155.64,155.4,155.47,14562.0,149.8724,149.9398,149.7086,149.7761,14562.0
2023-09-13 12:20:00,155.42,155.53,155.31,155.33,18370.0,149.7279,149.8339,149.6219,149.6412,18370.0
2023-09-13 12:30:00,155.33,155.4,154.72,154.74,16884.0,149.6412,149.7086,149.0535,149.0728,16884.0
2023-09-13 12:40:00,154.68,154.86,154.63,154.84,25917.0,149.015,149.1884,148.9668,149.1691,25917.0
2023-09-13 12:50:00,154.8,155.27,154.75,155.27,14068.0,149.1306,149.5834,149.0824,149.5834,14068.0
2023-09-13 13:00:00,155.24,155.32,154.98,155.11,14100.0,149.5545,149.6316,149.304,149.4293,14100.0
2023-09-13 13:10:00,155.11,155.33,154.91,155.31,32574.0,149.4293,149.6412,149.2366,149.6219,32574.0
2023-09-13 13:20:00,155.32,155.34,154.95,155.02,20729.0,149.6316,149.6508,149.2751,149.3426,20729.0
2023-09-13 13:30:00,155.03,155.31,154.95,155.27,36199.0,149.3522,149.6219,149.2751,149.5834,36199.0
2023-09-13 13:40:00,155.25,155.27,155.03,155.16,20749.0,149.5641,149.5834,149.3522,149.4774,20749.0
2023-09-13 13:50:00,155.16,155.28,155.1,155.1,14331.0,149.4774,149.593,149.4196,149.4196,14331.0
2023-09-13 14:00:00,155.1,155.2,154.99,154.99,15685.0,149.4196,149.516,149.3137,149.3137,15685.0
2023-09-13 14:10:00,154.99,155.22,154.98,155.05,19901.0,149.3137,149.5352,149.304,149.3715,19901.0
2023-09-13 14:20:00,155.05,155.13,154.82,154.99,27628.0,149.3715,149.4485,149.1499,149.3137,27628.0
2023-09-13 14:30:00,154.93,155.16,154.82,155.04,17443.0,149.2558,149.4774,149.1499,149.3618,17443.0
2023-09-13 14:40:00,155.08,155.19,154.84,154.84,17478.0,149.4004,149.5063,149.1691,149.1691,17478.0
2023-09-13 14:50:00,154.79,154.88,154.49,154.66,25541.0,149.121,149.2077,148.832,148.9957,25541.0
2023-09-13 15:00:00,154.68,154.78,154.49,154.78,28313.0,149.015,149.1113,148.832,149.1113,28313.0
2023-09-13 15:10:00,154.77,155.08,154.75,154.92,52606.0,149.1017,149.4004,149.0824,149.2462,52606.0
2023-09-13 15:20:00,154.93,155.09,154.89,155.01,38088.0,149.2558,149.41,149.2173,149.3329,38088.0
2023-09-13 15:30:00,155.0,155.44,155.0,155.18,68261.0,149.3233,149.7472,149.3233,149.4967,68261.0
2023-09-13 15:40:00,155.18,155.48,155.18,155.3,72026.0,149.4967,149.7857,149.4967,149.6123,72026.0
2023-09-13 15:50:00,155.33,155.79,155.18,155.47,241421.0,149.6412,150.0844,149.4967,149.7761,241421.0
2023-09-14 09:30:00,157.15,157.27,156.11,156.34,77273.0,151.3945,151.5101,150.3926,150.6142,77273.0
2023-09-14 09:40:00,156.41,156.8,156.26,156.56,40320.0,150.6816,151.0574,150.5371,150.8262,40320.0
2023-09-14 09:50:00,156.65,156.76,156.25,156.51,73385.0,150.9129,151.0188,150.5275,150.778,73385.0
2023-09-14 10:00:00,156.53,157.02,156.25,156.74,63207.0,150.7972,151.2693,150.5275,150.9996,63207.0
2023-09-14 10:10:00,156.62,157.23,156.54,157.14,39274.0,150.884,151.4716,150.8069,151.3849,39274.0
2023-09-14 10:20:00,157.14,157.54,157.04,157.53,49332.0,151.3849,151.7703,151.2886,151.7606,49332.0
2023-09-14 10:30:00,157.53,157.55,157.19,157.46,31373.0,151.7606,151.7799,151.4331,151.6932,31373.0
2023-09-14 10:40:00,157.49,157.72,157.37,157.4,29715.0,151.7221,151.9437,151.6065,151.6354,29715.0
2023-09-14 10:50:00,157.42,157.47,156.88,157.1,75893.0,151.6547,151.7028,151.1344,151.3464,75893.0
2023-09-14 11:00:00,157.09,157.21,156.62,156.66,48789.0,151.3367,151.4523,150.884,150.9225,48789.0
2023-09-14 11:10:00,156.69,156.9,156.64,156.75,37505.0,150.9514,151.1537,150.9032,151.0092,37505.0
2023-09-14 11:20:00,156.77,156.98,156.71,156.9,34890.0,151.0285,151.2308,150.9707,151.1537,34890.0
2023-09-14 11:30:00,156.89,156.95,156.66,156.9,32930.0,151.1441,151.2019,150.9225,151.1537,32930.0
2023-09-14 11:40:00,156.87,156.97,156.74,156.93,33353.0,151.1248,151.2211,150.9996,151.1826,33353.0
2023-09-14 11:50:00,156.89,157.11,156.89,157.01,37762.0,151.1441,151.356,151.1441,151.2597,37762.0
2023-09-14 12:00:00,157.0,157.22,156.91,156.97,61695.0,151.25,151.462,151.1633,151.2211,61695.0
2023-09-14 12:10:00,156.99,157.2,156.95,157.18,23854.0,151.2404,151.4427,151.2019,151.4234,23854.0
2023-09-14 12:20:00,157.18,157.41,157.11,157.26,22772.0,151.4234,151.645,151.356,151.5005,22772.0
2023-09-14 12:30:00,157.26,157.47,157.19,157.23,17789.0,151.5005,151.7028,151.4331,151.4716,17789.0
2023-09-14 12:40:00,157.26,157.46,157.18,157.39,23735.0,151.5005,151.6932,151.4234,151.6258,23735.0
2023-09-14 12:50:00,157.4,157.46,157.34,157.37,21476.0,151.6354,151.6932,151.5776,151.6065,21476.0
2023-09-14 13:00:00,157.37,157.48,157.35,157.41,16666.0,151.6065,151.7125,151.5872,151.645,16666.0
2023-09-14 13:10:00,157.41,157.7,157.4,157.45,20983.0,151.645,151.9244,151.6354,151.6836,20983.0
2023-09-14 13:20:00,157.46,157.49,157.28,157.39,14465.0,151.6932,151.7221,151.5198,151.6258,14465.0
2023-09-14 13:30:00,157.37,157.45,157.25,157.31,24341.0,151.6065,151.6836,151.4909,151.5487,24341.0
2023-09-14 13:40:00,157.27,157.37,157.19,157.2,24140.0,151.5101,151.6065,151.4331,151.4427,24140.0
2023-09-14 13:50:00,157.18,157.18,157.03,157.14,24696.0,151.4234,151.4234,151.2789,151.3849,24696.0
2023-09-14 14:00:00,157.14,157.3,157.09,157.28,25999.0,151.3849,151.539,151.3367,151.5198,25999.0
2023-09-14 14:10:00,157.3,157.32,157.09,157.09,26133.0,151.539,151.5583,151.3367,151.3367,26133.0
2023-09-14 14:20:00,157.11,157.4,157.1,157.24,26342.0,151.356,151.6354,151.3464,151.4812,26342.0
2023-09-14 14:30:00,157.25,157.33,157.14,157.24,26285.0,151.4909,151.568,151.3849,151.4812,26285.0
2023-09-14 14:40:00,157.22,157.25,157.01,157.12,25440.0,151.462,151.4909,151.2597,151.3656,25440.0
2023-09-14 14:50:00,157.1,157.11,156.8,156.84,26199.0,151.3464,151.356,151.0574,151.0959,26199.0
2023-09-14 15:00:00,156.82,156.82,156.56,156.56,26351.0,151.0766,151.0766,150.8262,150.8262,26351.0
2023-09-14 15:10:00,156.53,156.57,156.34,156.38,30838.0,150.7972,150.8358,150.6142,150.6527,30838.0
2023-09-14 15:20:00,156.35,156.43,156.09,156.11,45564.0,150.6238,150.7009,150.3734,150.3926,45564.0
2023-09-14 15:30:00,156.09,156.12,155.89,155.99,68377.0,150.3734,150.4023,150.1807,150.277,68377.0
2023-09-14 15:40:00,156.0,156.43,156.0,156.18,66870.0,150.2867,150.7009,150.2867,150.4601,66870.0
2023-09-14 15:50:00,156.24,156.28,156.04,156.25,208536.0,150.5179,150.5564,150.3252,150.5275,208536.0
2023-09-15 09:30:00,154.23,155.0,153.65,154.14,549096.0,148.5815,149.3233,148.0227,148.4948,549096.0
2023-09-15 09:40:00,154.21,155.21,154.05,155.06,58858.0,148.5622,149.5256,148.4081,149.3811,58858.0
2023-09-15 09:50:00,155.03,155.55,154.88,155.26,46488.0,149.3522,149.8531,149.2077,149.5738,46488.0
2023-09-15 10:00:00,155.22,155.81,155.19,155.31,51066.0,149.5352,150.1036,149.5063,149.6219,51066.0
2023-09-15 10:10:00,155.3,155.31,154.62,154.66,44154.0,149.6123,149.6219,148.9572,148.9957,44154.0
2023-09-15 10:20:00,154.65,154.88,154.33,154.88,54290.0,148.9861,149.2077,148.6778,149.2077,54290.0
2023-09-15 10:30:00,154.91,154.97,154.51,154.59,48712.0,149.2366,149.2944,148.8512,148.9283,48712.0
2023-09-15 10:40:00,154.56,154.74,154.45,154.46,46638.0,148.8994,149.0728,148.7934,148.8031,46638.0
2023-09-15 10:50:00,154.42,154.56,153.8,153.82,120956.0,148.7645,148.8994,148.1672,148.1865,120956.0
2023-09-15 11:00:00,153.82,153.89,153.48,153.56,62552.0,148.1865,148.2539,147.859,147.936,62552.0
2023-09-15 11:10:00,153.55,153.63,153.23,153.45,80737.0,147.9264,148.0035,147.6181,147.8301,80737.0
2023-09-15 11:20:00,153.45,153.75,153.45,153.61,103603.0,147.8301,148.1191,147.8301,147.9842,103603.0
2023-09-15 11:30:00,153.59,153.85,153.32,153.47,42898.0,147.9649,148.2154,147.7048,147.8493,42898.0
2023-09-15 11:40:00,153.47,153.67,153.38,153.46,27718.0,147.8493,148.042,147.7626,147.8397,27718.0
2023-09-15 11:50:00,153.46,153.59,153.32,153.43,26534.0,147.8397,147.9649,147.7048,147.8108,26534.0
2023-09-15 12:00:00,153.4,153.73,153.37,153.68,27558.0,147.7819,148.0998,147.753,148.0516,27558.0
2023-09-15 12:10:00,153.66,153.97,153.56,153.89,20740.0,148.0324,148.331,147.936,148.2539,20740.0
2023-09-15 12:20:00,153.91,153.91,153.5,153.52,29518.0,148.2732,148.2732,147.8782,147.8975,29518.0
2023-09-15 12:30:00,153.5,153.67,153.33,153.49,36173.0,147.8782,148.042,147.7144,147.8686,36173.0
2023-09-15 12:40:00,153.48,153.77,153.46,153.71,28583.0,147.859,148.1383,147.8397,148.0805,28583.0
2023-09-15 12:50:00,153.69,153.88,153.55,153.66,27280.0,148.0613,148.2443,147.9264,148.0324,27280.0
2023-09-15 13:00:00,153.67,153.72,153.32,153.4,28008.0,148.042,148.0902,147.7048,147.7819,28008.0
2023-09-15 13:10:00,153.42,153.65,153.35,153.53,31343.0,147.8011,148.0227,147.7337,147.9071,31343.0
2023-09-15 13:20:00,153.53,153.82,153.49,153.69,30002.0,147.9071,148.1865,147.8686,148.0613,30002.0
2023-09-15 13:30:00,153.66,154.25,153.66,154.24,27682.0,148.0324,148.6008,148.0324,148.5911,27682.0
2023-09-15 13:40:00,154.24,154.52,154.17,154.5,27644.0,148.5911,148.8609,148.5237,148.8416,27644.0
2023-09-15 13:50:00,154.51,154.57,154.37,154.4,21682.0,148.8512,148.909,148.7164,148.7453,21682.0
2023-09-15 14:00:00,154.41,154.42,153.97,154.15,28126.0,148.7549,148.7645,148.331,148.5044,28126.0
2023-09-15 14:10:00,154.16,154.16,153.77,153.99,19725.0,148.514,148.514,148.1383,148.3503,19725.0
2023-09-15 14:20:00,153.98,154.24,153.98,154.15,27420.0,148.3406,148.5911,148.3406,148.5044,27420.0
2023-09-15 14:30:00,154.17,154.36,154.13,154.26,38974.0,148.5237,148.7067,148.4851,148.6104,38974.0
2023-09-15 14:40:00,154.24,154.43,154.2,154.36,28116.0,148.5911,148.7742,148.5526,148.7067,28116.0
2023-09-15 14:50:00,154.36,154.43,154.17,154.19,33625.0,148.7067,148.7742,148.5237,148.5429,33625.0
2023-09-15 15:00:00,154.21,154.27,153.79,153.79,34497.0,148.5622,148.62,148.1576,148.1576,34497.0
2023-09-15 15:10:00,153.78,154.08,153.73,153.95,48391.0,148.148,148.437,148.0998,148.3117,48391.0
2023-09-15 15:20:00,153.95,153.96,153.54,153.6,46709.0,148.3117,148.3214,147.9168,147.9746,46709.0
2023-09-15 15:30:00,153.59,153.62,153.35,153.37,93128.0,147.9649,147.9938,147.7337,147.753,93128.0
2023-09-15 15:40:00,153.36,153.51,153.04,153.2,172753.0,147.7433,147.8879,147.4351,147.5892,172753.0
2023-09-15 15:50:00,153.26,154.06,153.26,153.79,356348.0,147.647,148.4177,147.647,148.1576,356348.0
2023-09-18 09:30:00,155.52,157.82,155.1,157.7,147430.0,149.8242,152.04,149.4196,151.9244,147430.0
2023-09-18 09:40:00,157.81,157.84,156.09,156.16,44734.0,152.0304,152.0593,150.3734,150.4408,44734.0
2023-09-18 09:50:00,156.16,156.94,155.99,156.63,48112.0,150.4408,151.1922,150.277,150.8936,48112.0
2023-09-18 10:00:00,156.63,157.42,156.61,157.42,53762.0,150.8936,151.6547,150.8743,151.6547,53762.0
2023-09-18 10:10:00,157.31,157.6,157.19,157.39,29719.0,151.5487,151.8281,151.4331,151.6258,29719.0
2023-09-18 10:20:00,157.35,157.36,156.94,157.2,26532.0,151.5872,151.5969,151.1922,151.4427,26532.0
2023-09-18 10:30:00,157.17,157.68,157.15,157.25,35962.0,151.4138,151.9051,151.3945,151.4909,35962.0
2023-09-18 10:40:00,157.25,157.26,156.77,156.79,42563.0,151.4909,151.5005,151.0285,151.0477,42563.0
2023-09-18 10:50:00,156.76,157.03,156.6,156.93,31512.0,151.0188,151.2789,150.8647,151.1826,31512.0
2023-09-18 11:00:00,156.91,157.11,156.38,156.38,30066.0,151.1633,151.356,150.6527,150.6527,30066.0
2023-09-18 11:10:00,156.43,156.44,156.19,156.27,28498.0,150.7009,150.7105,150.4697,150.5468,28498.0
2023-09-18 11:20:00,156.19,156.38,156.04,156.16,35489.0,150.4697,150.6527,150.3252,150.4408,35489.0
2023-09-18 11:30:00,156.15,156.47,156.13,156.39,24153.0,150.4312,150.7394,150.4119,150.6624,24153.0
2023-09-18 11:40:00,156.35,156.6,156.27,156.56,33301.0,150.6238,150.8647,150.5468,150.8262,33301.0
2023-09-18 11:50:00,156.54,156.73,156.39,156.73,34190.0,150.8069,150.9899,150.6624,150.9899,34190.0
2023-09-18 12:00:00,156.74,156.86,156.63,156.63,24272.0,150.9996,151.1152,150.8936,150.8936,24272.0
2023-09-18 12:10:00,156.62,156.7,156.55,156.59,35035.0,150.884,150.961,150.8165,150.8551,35035.0
2023-09-18 12:20:00,156.55,156.67,156.25,156.52,24681.0,150.8165,150.9321,150.5275,150.7876,24681.0
2023-09-18 12:30:00,156.53,156.71,156.52,156.67,16757.0,150.7972,150.9707,150.7876,150.9321,16757.0
2023-09-18 12:40:00,156.67,156.67,156.53,156.64,15554.0,150.9321,150.9321,150.7972,150.9032,15554.0
2023-09-18 12:50:00,156.62,156.64,156.16,156.24,17604.0,150.884,150.9032,150.4408,150.5179,17604.0
2023-09-18 13:00:00,156.19,156.28,155.86,155.87,14138.0,150.4697,150.5564,150.1518,150.1614,14138.0
2023-09-18 13:10:00,155.85,155.97,155.59,155.74,20330.0,150.1422,150.2578,149.8917,150.0362,20330.0
2023-09-18 13:20:00,155.76,156.0,155.75,155.75,32123.0,150.0554,150.2867,150.0458,150.0458,32123.0
2023-09-18 13:30:00,155.74,155.89,155.67,155.75,18141.0,150.0362,150.1807,149.9687,150.0458,18141.0
2023-09-18 13:40:00,155.74,155.89,155.69,155.73,15984.0,150.0362,150.1807,149.988,150.0265,15984.0
2023-09-18 13:50:00,155.72,156.06,155.67,156.01,28439.0,150.0169,150.3445,149.9687,150.2963,28439.0
2023-09-18 14:00:00,156.0,156.04,155.78,155.84,19576.0,150.2867,150.3252,150.0747,150.1325,19576.0
2023-09-18 14:10:00,155.84,155.95,155.75,155.83,22320.0,150.1325,150.2385,150.0458,150.1229,22320.0
2023-09-18 14:20:00,155.81,156.11,155.81,156.05,31013.0,150.1036,150.3926,150.1036,150.3348,31013.0
2023-09-18 14:30:00,156.04,156.42,156.04,156.37,22822.0,150.3252,150.6913,150.3252,150.6431,22822.0
2023-09-18 14:40:00,156.38,156.49,156.19,156.19,23395.0,150.6527,150.7587,150.4697,150.4697,23395.0
2023-09-18 14:50:00,156.17,156.22,156.08,156.18,25434.0,150.4504,150.4986,150.3637,150.4601,25434.0
2023-09-18 15:00:00,156.17,156.26,156.03,156.17,32986.0,150.4504,150.5371,150.3156,150.4504,32986.0
2023-09-18 15:10:00,156.18,156.2,155.98,156.01,31446.0,150.4601,150.4793,150.2674,150.2963,31446.0
2023-09-18 15:20:00,156.01,156.19,155.97,156.16,33650.0,150.2963,150.4697,150.2578,150.4408,33650.0
2023-09-18 15:30:00,156.14,156.24,156.05,156.21,51296.0,150.4215,150.5179,150.3348,150.489,51296.0
2023-09-18 15:40:00,156.21,156.44,155.92,155.97,85740.0,150.489,150.7105,150.2096,150.2578,85740.0
2023-09-18 15:50:00,155.98,156.42,155.88,156.34,219668.0,150.2674,150.6913,150.1711,150.6142,219668.0
2023-09-19 09:30:00,157.65,157.65,155.5,155.75,108499.0,151.8762,151.8762,149.805,150.0458,108499.0
2023-09-19 09:40:00,155.78,156.05,154.52,155.46,66622.0,150.0747,150.3348,148.8609,149.7664,66622.0
2023-09-19 09:50:00,155.39,155.62,155.17,155.53,42875.0,149.699,149.9206,149.4871,149.8339,42875.0
2023-09-19 10:00:00,155.56,155.76,155.32,155.62,35373.0,149.8628,150.0554,149.6316,149.9206,35373.0
2023-09-19 10:10:00,155.62,155.62,154.8,154.91,26771.0,149.9206,149.9206,149.1306,149.2366,26771.0
2023-09-19 10:20:00,154.89,154.96,154.5,154.72,29293.0,149.2173,149.2847,148.8416,149.0535,29293.0
2023-09-19 10:30:00,154.83,155.22,154.7,154.74,44009.0,149.1595,149.5352,149.0343,149.0728,44009.0
2023-09-19 10:40:00,154.73,154.95,154.45,154.65,100456.0,149.0632,149.2751,148.7934,148.9861,100456.0
2023-09-19 10:50:00,154.6,154.61,154.06,154.19,97580.0,148.9379,148.9476,148.4177,148.5429,97580.0
2023-09-19 11:00:00,154.21,154.21,153.28,153.54,89528.0,148.5622,148.5622,147.6663,147.9168,89528.0
2023-09-19 11:10:00,153.47,153.81,153.36,153.55,33175.0,147.8493,148.1769,147.7433,147.9264,33175.0
2023-09-19 11:20:00,153.53,153.62,153.21,153.29,43819.0,147.9071,147.9938,147.5988,147.6759,43819.0
2023-09-19 11:30:00,153.34,153.51,153.14,153.22,24063.0,147.7241,147.8879,147.5314,147.6085,24063.0
2023-09-19 11:40:00,153.22,153.33,152.63,152.7,69294.0,147.6085,147.7144,147.0401,147.1075,69294.0
2023-09-19 11:50:00,152.66,153.07,152.64,152.97,46343.0,147.069,147.464,147.0497,147.3676,46343.0
2023-09-19 12:00:00,152.99,153.08,152.61,152.62,32529.0,147.3869,147.4736,147.0208,147.0304,32529.0
2023-09-19 12:10:00,152.62,153.05,152.59,153.0,58196.0,147.0304,147.4447,147.0015,147.3965,58196.0
2023-09-19 12:20:00,153.0,153.0,152.54,152.58,21271.0,147.3965,147.3965,146.9534,146.9919,21271.0
2023-09-19 12:30:00,152.58,152.78,152.33,152.33,31396.0,146.9919,147.1846,146.7511,146.7511,31396.0
2023-09-19 12:40:00,152.35,152.44,152.13,152.2,43744.0,146.7703,146.857,146.5584,146.6258,43744.0
2023-09-19 12:50:00,152.18,152.2,151.81,151.91,38253.0,146.6066,146.6258,146.2501,146.3465,38253.0
2023-09-19 13:00:00,151.94,151.96,151.36,151.46,40114.0,146.3754,146.3946,145.8166,145.9129,40114.0
2023-09-19 13:10:00,151.46,151.47,151.19,151.27,28307.0,145.9129,145.9226,145.6528,145.7299,28307.0
2023-09-19 13:20:00,151.35,151.63,151.27,151.45,79405.0,145.807,146.0767,145.7299,145.9033,79405.0
2023-09-19 13:30:00,151.48,151.5,151.09,151.09,42564.0,145.9322,145.9515,145.5565,145.5565,42564.0
2023-09-19 13:40:00,151.13,151.16,150.78,150.86,59554.0,145.595,145.6239,145.2578,145.3349,59554.0
2023-09-19 13:50:00,150.9,151.34,150.9,151.21,47676.0,145.3734,145.7973,145.3734,145.6721,47676.0
2023-09-19 14:00:00,151.22,151.38,151.07,151.31,47367.0,145.6817,145.8359,145.5372,145.7684,47367.0
2023-09-19 14:10:00,151.28,151.28,150.47,150.47,102966.0,145.7395,145.7395,144.9592,144.9592,102966.0
2023-09-19 14:20:00,150.5,150.9,150.27,150.9,132789.0,144.9881,145.3734,144.7665,145.3734,132789.0
2023-09-19 14:30:00,150.89,151.7,150.87,151.61,65051.0,145.3638,146.1441,145.3445,146.0574,65051.0
2023-09-19 14:40:00,151.56,151.89,151.46,151.81,36508.0,146.0093,146.3272,145.9129,146.2501,36508.0
2023-09-19 14:50:00,151.77,151.89,151.59,151.61,32961.0,146.2116,146.3272,146.0382,146.0574,32961.0
2023-09-19 15:00:00,151.63,151.71,151.28,151.36,54624.0,146.0767,146.1538,145.7395,145.8166,54624.0
2023-09-19 15:10:00,151.4,151.56,151.38,151.51,33433.0,145.8551,146.0093,145.8359,145.9611,33433.0
2023-09-19 15:20:00,151.52,151.73,151.38,151.62,49396.0,145.9707,146.173,145.8359,146.0671,49396.0
2023-09-19 15:30:00,151.65,151.83,151.58,151.67,61377.0,146.096,146.2694,146.0285,146.1152,61377.0
2023-09-19 15:40:00,151.65,152.12,151.59,151.95,75896.0,146.096,146.5488,146.0382,146.385,75896.0
2023-09-19 15:50:00,151.94,152.41,151.93,152.16,345751.0,146.3754,146.8281,146.3657,146.5873,345751.0
2023-09-20 09:30:00,151.91,153.17,151.72,153.11,67017.0,146.3465,147.5603,146.1634,147.5025,67017.0
2023-09-20 09:40:00,153.1,153.75,153.05,153.54,25862.0,147.4929,148.1191,147.4447,147.9168,25862.0
2023-09-20 09:50:00,153.54,153.86,153.36,153.78,25728.0,147.9168,148.225,147.7433,148.148,25728.0
2023-09-20 10:00:00,153.81,154.38,153.81,154.14,28491.0,148.1769,148.726,148.1769,148.4948,28491.0
2023-09-20 10:10:00,154.12,154.34,153.96,154.05,22547.0,148.4755,148.6875,148.3214,148.4081,22547.0
2023-09-20 10:20:00,154.03,154.2,153.91,153.94,25213.0,148.3888,148.5526,148.2732,148.3021,25213.0
2023-09-20 10:30:00,154.0,154.25,153.22,153.26,36054.0,148.3599,148.6008,147.6085,147.647,36054.0
2023-09-20 10:40:00,153.27,153.55,153.18,153.38,20363.0,147.6566,147.9264,147.5699,147.7626,20363.0
2023-09-20 10:50:00,153.39,153.95,153.3,153.89,30415.0,147.7722,148.3117,147.6855,148.2539,30415.0
2023-09-20 11:00:00,154.03,154.37,154.0,154.27,18194.0,148.3888,148.7164,148.3599,148.62,18194.0
2023-09-20 11:10:00,154.24,154.68,154.22,154.42,34167.0,148.5911,149.015,148.5719,148.7645,34167.0
2023-09-20 11:20:00,154.41,154.56,153.96,153.96,37712.0,148.7549,148.8994,148.3214,148.3214,37712.0
2023-09-20 11:30:00,153.94,154.05,153.53,153.69,18181.0,148.3021,148.4081,147.9071,148.0613,18181.0
2023-09-20 11:40:00,153.66,153.76,153.41,153.55,18343.0,148.0324,148.1287,147.7915,147.9264,18343.0
2023-09-20 11:50:00,153.47,153.47,153.11,153.21,20254.0,147.8493,147.8493,147.5025,147.5988,20254.0
2023-09-20 12:00:00,153.27,153.28,153.05,153.2,16516.0,147.6566,147.6663,147.4447,147.5892,16516.0
2023-09-20 12:10:00,153.17,153.23,153.08,153.23,16718.0,147.5603,147.6181,147.4736,147.6181,16718.0
2023-09-20 12:20:00,153.24,153.65,153.2,153.56,18182.0,147.6277,148.0227,147.5892,147.936,18182.0
2023-09-20 12:30:00,153.59,153.69,153.48,153.51,14468.0,147.9649,148.0613,147.859,147.8879,14468.0
2023-09-20 12:40:00,153.53,153.71,153.46,153.59,20057.0,147.9071,148.0805,147.8397,147.9649,20057.0
2023-09-20 12:50:00,153.62,153.75,153.49,153.69,11536.0,147.9938,148.1191,147.8686,148.0613,11536.0
2023-09-20 13:00:00,153.68,153.7,153.6,153.63,10423.0,148.0516,148.0709,147.9746,148.0035,10423.0
2023-09-20 13:10:00,153.64,153.71,153.52,153.63,18206.0,148.0131,148.0805,147.8975,148.0035,18206.0
2023-09-20 13:20:00,153.67,153.69,153.27,153.45,31608.0,148.042,148.0613,147.6566,147.8301,31608.0
2023-09-20 13:30:00,153.44,153.6,153.31,153.31,15691.0,147.8204,147.9746,147.6952,147.6952,15691.0
2023-09-20 13:40:00,153.31,153.45,153.26,153.42,18529.0,147.6952,147.8301,147.647,147.8011,18529.0
2023-09-20 13:50:00,153.45,154.18,153.41,154.06,17642.0,147.8301,148.5333,147.7915,148.4177,17642.0
2023-09-20 14:00:00,153.96,154.22,153.44,154.0,27138.0,148.3214,148.5719,147.8204,148.3599,27138.0
2023-09-20 14:10:00,154.06,154.24,153.93,153.98,20419.0,148.4177,148.5911,148.2925,148.3406,20419.0
2023-09-20 14:20:00,153.96,154.2,153.91,154.05,20301.0,148.3214,148.5526,148.2732,148.4081,20301.0
2023-09-20 14:30:00,154.12,154.38,154.05,154.09,23103.0,148.4755,148.726,148.4081,148.4466,23103.0
2023-09-20 14:40:00,154.08,154.11,153.68,153.7,24272.0,148.437,148.4659,148.0516,148.0709,24272.0
2023-09-20 14:50:00,153.66,154.02,153.59,153.9,19697.0,148.0324,148.3792,147.9649,148.2636,19697.0
2023-09-20 15:00:00,153.86,154.18,153.8,154.12,32640.0,148.225,148.5333,148.1672,148.4755,32640.0
2023-09-20 15:10:00,154.12,154.19,153.52,153.6,26226.0,148.4755,148.5429,147.8975,147.9746,26226.0
2023-09-20 15:20:00,153.61,153.95,153.38,153.86,38924.0,147.9842,148.3117,147.7626,148.225,38924.0
2023-09-20 15:30:00,153.83,153.83,153.15,153.18,44700.0,148.1961,148.1961,147.541,147.5699,44700.0
2023-09-20 15:40:00,153.2,153.4,153.06,153.4,40905.0,147.5892,147.7819,147.4543,147.7819,40905.0
2023-09-20 15:50:00,153.46,153.46,152.49,152.69,178901.0,147.8397,147.8397,146.9052,147.0979,178901.0
2023-09-21 09:30:00,155.74,159.5,155.74,158.62,375593.0,150.0362,153.6585,150.0362,152.8107,375593.0
2023-09-21 09:40:00,158.6,159.13,157.46,157.64,95966.0,152.7914,153.302,151.6932,151.8666,95966.0
2023-09-21 09:50:00,157.66,157.8,155.56,156.03,130236.0,151.8859,152.0207,149.8628,150.3156,130236.0
2023-09-21 10:00:00,155.96,156.61,155.71,156.03,60812.0,150.2481,150.8743,150.0073,150.3156,60812.0
2023-09-21 10:10:00,156.09,156.27,155.82,156.02,70158.0,150.3734,150.5468,150.1133,150.3059,70158.0
2023-09-21 10:20:00,156.1,156.48,155.75,155.88,38476.0,150.383,150.7491,150.0458,150.1711,38476.0
2023-09-21 10:30:00,155.93,156.18,154.74,155.11,84445.0,150.2192,150.4601,149.0728,149.4293,84445.0
2023-09-21 10:40:00,155.09,155.09,154.13,154.23,43973.0,149.41,149.41,148.4851,148.5815,43973.0
2023-09-21 10:50:00,154.23,154.23,153.51,153.63,57341.0,148.5815,148.5815,147.8879,148.0035,57341.0
2023-09-21 11:00:00,153.63,153.81,153.25,153.44,76859.0,148.0035,148.1769,147.6374,147.8204,76859.0
2023-09-21 11:10:00,153.44,154.13,153.43,154.01,43419.0,147.8204,148.4851,147.8108,148.3695,43419.0
2023-09-21 11:20:00,154.02,154.67,154.02,154.59,58533.0,148.3792,149.0054,148.3792,148.9283,58533.0
2023-09-21 11:30:00,154.56,154.82,154.17,154.32,36962.0,148.8994,149.1499,148.5237,148.6682,36962.0
2023-09-21 11:40:00,154.36,154.39,154.14,154.28,33948.0,148.7067,148.7356,148.4948,148.6297,33948.0
2023-09-21 11:50:00,154.24,154.24,153.79,153.9,27508.0,148.5911,148.5911,148.1576,148.2636,27508.0
2023-09-21 12:00:00,153.92,154.28,153.87,154.2,21190.0,148.2828,148.6297,148.2347,148.5526,21190.0
2023-09-21 12:10:00,154.23,154.98,154.17,154.82,48816.0,148.5815,149.304,148.5237,149.1499,48816.0
2023-09-21 12:20:00,154.83,155.12,154.83,155.03,33322.0,149.1595,149.4389,149.1595,149.3522,33322.0
2023-09-21 12:30:00,155.03,155.31,154.83,155.17,41202.0,149.3522,149.6219,149.1595,149.4871,41202.0
2023-09-21 12:40:00,155.17,155.32,155.06,155.3,34968.0,149.4871,149.6316,149.3811,149.6123,34968.0
2023-09-21 12:50:00,155.24,155.45,155.1,155.26,30627.0,149.5545,149.7568,149.4196,149.5738,30627.0
2023-09-21 13:00:00,155.25,155.48,155.17,155.23,43970.0,149.5641,149.7857,149.4871,149.5449,43970.0
2023-09-21 13:10:00,155.22,155.73,155.22,155.65,31108.0,149.5352,150.0265,149.5352,149.9495,31108.0
2023-09-21 13:20:00,155.64,155.72,155.52,155.57,18462.0,149.9398,150.0169,149.8242,149.8724,18462.0
2023-09-21 13:30:00,155.47,155.59,155.33,155.55,25956.0,149.7761,149.8917,149.6412,149.8531,25956.0
2023-09-21 13:40:00,155.52,155.84,155.49,155.78,32038.0,149.8242,150.1325,149.7953,150.0747,32038.0
2023-09-21 13:50:00,155.78,155.83,155.66,155.71,20346.0,150.0747,150.1229,149.9591,150.0073,20346.0
2023-09-21 14:00:00,155.67,155.77,155.34,155.43,22174.0,149.9687,150.0651,149.6508,149.7375,22174.0
2023-09-21 14:10:00,155.45,155.47,155.24,155.32,35667.0,149.7568,149.7761,149.5545,149.6316,35667.0
2023-09-21 14:20:00,155.36,155.46,155.26,155.41,24811.0,149.6701,149.7664,149.5738,149.7183,24811.0
2023-09-21 14:30:00,155.39,155.46,155.26,155.35,30624.0,149.699,149.7664,149.5738,149.6605,30624.0
2023-09-21 14:40:00,155.37,155.65,155.31,155.53,29837.0,149.6797,149.9495,149.6219,149.8339,29837.0
2023-09-21 14:50:00,155.53,155.63,155.45,155.52,43606.0,149.8339,149.9302,149.7568,149.8242,43606.0
2023-09-21 15:00:00,155.54,155.55,155.24,155.44,42271.0,149.8435,149.8531,149.5545,149.7472,42271.0
2023-09-21 15:10:00,155.46,155.48,155.08,155.08,37522.0,149.7664,149.7857,149.4004,149.4004,37522.0
2023-09-21 15:20:00,155.1,155.2,154.73,154.78,42196.0,149.4196,149.516,149.0632,149.1113,42196.0
2023-09-21 15:30:00,154.77,155.19,154.54,155.02,69098.0,149.1017,149.5063,148.8801,149.3426,69098.0
2023-09-21 15:40:00,155.04,155.18,154.85,154.92,53846.0,149.3618,149.4967,149.1788,149.2462,53846.0
2023-09-21 15:50:00,154.89,155.0,154.65,154.77,210371.0,149.2173,149.3233,148.9861,149.1017,210371.0
2023-09-22 09:30:00,155.72,156.46,155.25,156.44,66579.0,150.0169,150.7298,149.5641,150.7105,66579.0
2023-09-22 09:40:00,156.47,156.63,155.85,156.46,35527.0,150.7394,150.8936,150.1422,150.7298,35527.0
2023-09-22 09:50:00,156.58,156.72,156.22,156.6,23745.0,150.8454,150.9803,150.4986,150.8647,23745.0
2023-09-22 10:00:00,156.68,157.68,156.57,157.42,39636.0,150.9418,151.9051,150.8358,151.6547,39636.0
2023-09-22 10:10:00,157.48,157.61,156.27,156.27,28929.0,151.7125,151.8377,150.5468,150.5468,28929.0
2023-09-22 10:20:00,156.27,156.57,156.02,156.28,28155.0,150.5468,150.8358,150.3059,150.5564,28155.0
2023-09-22 10:30:00,156.25,156.25,155.76,155.76,28256.0,150.5275,150.5275,150.0554,150.0554,28256.0
2023-09-22 10:40:00,155.76,155.82,155.42,155.55,33167.0,150.0554,150.1133,149.7279,149.8531,33167.0
2023-09-22 10:50:00,155.52,155.53,154.93,154.99,29807.0,149.8242,149.8339,149.2558,149.3137,29807.0
2023-09-22 11:00:00,154.98,154.98,153.8,153.96,32804.0,149.304,149.304,148.1672,148.3214,32804.0
2023-09-22 11:10:00,153.96,154.89,153.92,154.79,24945.0,148.3214,149.2173,148.2828,149.121,24945.0
2023-09-22 11:20:00,154.78,154.96,154.64,154.77,22267.0,149.1113,149.2847,148.9765,149.1017,22267.0
2023-09-22 11:30:00,154.75,154.76,154.46,154.59,15824.0,149.0824,149.0921,148.8031,148.9283,15824.0
2023-09-22 11:40:00,154.58,154.58,154.23,154.23,12911.0,148.9187,148.9187,148.5815,148.5815,12911.0
2023-09-22 11:50:00,154.25,154.36,154.0,154.01,12961.0,148.6008,148.7067,148.3599,148.3695,12961.0
2023-09-22 12:00:00,153.93,153.93,153.19,153.2,24516.0,148.2925,148.2925,147.5796,147.5892,24516.0
2023-09-22 12:10:00,153.2,154.07,153.2,154.07,28395.0,147.5892,148.4273,147.5892,148.4273,28395.0
2023-09-22 12:20:00,154.07,154.51,154.04,154.31,22343.0,148.4273,148.8512,148.3984,148.6586,22343.0
2023-09-22 12:30:00,154.3,154.45,154.2,154.33,17634.0,148.6489,148.7934,148.5526,148.6778,17634.0
2023-09-22 12:40:00,154.37,154.37,154.08,154.2,14967.0,148.7164,148.7164,148.437,148.5526,14967.0
2023-09-22 12:50:00,154.24,154.69,154.23,154.64,20348.0,148.5911,149.0246,148.5815,148.9765,20348.0
2023-09-22 13:00:00,154.59,154.61,154.36,154.36,16558.0,148.9283,148.9476,148.7067,148.7067,16558.0
2023-09-22 13:10:00,154.33,154.69,154.31,154.59,31418.0,148.6778,149.0246,148.6586,148.9283,31418.0
2023-09-22 13:20:00,154.55,154.71,154.22,154.28,21463.0,148.8898,149.0439,148.5719,148.6297,21463.0
2023-09-22 13:30:00,154.25,154.38,154.02,154.08,30755.0,148.6008,148.726,148.3792,148.437,30755.0
2023-09-22 13:40:00,154.05,154.08,153.82,153.92,18336.0,148.4081,148.437,148.1865,148.2828,18336.0
2023-09-22 13:50:00,153.94,154.09,153.84,153.97,28319.0,148.3021,148.4466,148.2058,148.331,28319.0
2023-09-22 14:00:00,153.96,154.56,153.96,154.56,24488.0,148.3214,148.8994,148.3214,148.8994,24488.0
2023-09-22 14:10:00,154.55,154.74,154.46,154.58,25090.0,148.8898,149.0728,148.8031,148.9187,25090.0
2023-09-22 14:20:00,154.59,154.79,154.59,154.67,30637.0,148.9283,149.121,148.9283,149.0054,30637.0
2023-09-22 14:30:00,154.59,154.91,154.5,154.8,21133.0,148.9283,149.2366,148.8416,149.1306,21133.0
2023-09-22 14:40:00,154.8,154.87,154.71,154.77,21855.0,149.1306,149.198,149.0439,149.1017,21855.0
2023-09-22 14:50:00,154.77,154.9,154.7,154.84,22131.0,149.1017,149.2269,149.0343,149.1691,22131.0
2023-09-22 15:00:00,154.91,155.21,154.85,155.12,33107.0,149.2366,149.5256,149.1788,149.4389,33107.0
2023-09-22 15:10:00,155.11,155.17,154.89,155.03,27348.0,149.4293,149.4871,149.2173,149.3522,27348.0
2023-09-22 15:20:00,155.04,155.13,154.84,154.97,27400.0,149.3618,149.4485,149.1691,149.2944,27400.0
2023-09-22 15:30:00,154.97,155.05,154.31,154.31,66886.0,149.2944,149.3715,148.6586,148.6586,66886.0
2023-09-22 15:40:00,154.27,154.3,153.49,153.57,61157.0,148.62,148.6489,147.8686,147.9457,61157.0
2023-09-22 15:50:00,153.57,153.79,153.41,153.48,212479.0,147.9457,148.1576,147.7915,147.859,212479.0
2023-09-25 09:30:00,152.66,154.0,152.24,153.31,96780.0,147.069,148.3599,146.6644,147.6952,96780.0
2023-09-25 09:40:00,153.42,154.57,153.39,153.87,36660.0,147.8011,148.909,147.7722,148.2347,36660.0
2023-09-25 09:50:00,153.7,154.59,153.61,154.55,42649.0,148.0709,148.9283,147.9842,148.8898,42649.0
2023-09-25 10:00:00,154.59,154.74,153.85,154.03,32609.0,148.9283,149.0728,148.2154,148.3888,32609.0
2023-09-25 10:10:00,154.03,154.36,153.81,154.13,19669.0,148.3888,148.7067,148.1769,148.4851,19669.0
2023-09-25 10:20:00,154.14,154.25,153.81,154.02,21545.0,148.4948,148.6008,148.1769,148.3792,21545.0
2023-09-25 10:30:00,153.94,154.69,153.92,154.68,25706.0,148.3021,149.0246,148.2828,149.015,25706.0
2023-09-25 10:40:00,154.72,154.72,154.07,154.21,15245.0,149.0535,149.0535,148.4273,148.5622,15245.0
2023-09-25 10:50:00,154.24,154.36,154.11,154.28,23597.0,148.5911,148.7067,148.4659,148.6297,23597.0
2023-09-25 11:00:00,154.28,154.72,154.12,154.69,17512.0,148.6297,149.0535,148.4755,149.0246,17512.0
2023-09-25 11:10:00,154.69,154.73,154.36,154.64,49893.0,149.0246,149.0632,148.7067,148.9765,49893.0
2023-09-25 11:20:00,154.67,154.73,154.26,154.26,24772.0,149.0054,149.0632,148.6104,148.6104,24772.0
2023-09-25 11:30:00,154.29,154.36,153.82,153.83,20726.0,148.6393,148.7067,148.1865,148.1961,20726.0
2023-09-25 11:40:00,153.87,154.59,153.84,154.55,39858.0,148.2347,148.9283,148.2058,148.8898,39858.0
2023-09-25 11:50:00,154.56,154.56,154.19,154.22,28223.0,148.8994,148.8994,148.5429,148.5719,28223.0
2023-09-25 12:00:00,154.19,154.43,154.12,154.18,16838.0,148.5429,148.7742,148.4755,148.5333,16838.0
2023-09-25 12:10:00,154.25,154.36,154.15,154.19,17838.0,148.6008,148.7067,148.5044,148.5429,17838.0
2023-09-25 12:20:00,154.21,154.38,154.15,154.29,13722.0,148.5622,148.726,148.5044,148.6393,13722.0
2023-09-25 12:30:00,154.31,154.44,154.2,154.2,14706.0,148.6586,148.7838,148.5526,148.5526,14706.0
2023-09-25 12:40:00,154.21,154.38,154.16,154.27,19672.0,148.5622,148.726,148.514,148.62,19672.0
2023-09-25 12:50:00,154.28,154.3,153.88,153.93,12422.0,148.6297,148.6489,148.2443,148.2925,12422.0
2023-09-25 13:00:00,153.92,154.16,153.8,154.15,26002.0,148.2828,148.514,148.1672,148.5044,26002.0
2023-09-25 13:10:00,154.14,154.4,154.14,154.28,16403.0,148.4948,148.7453,148.4948,148.6297,16403.0
2023-09-25 13:20:00,154.22,154.22,153.92,154.09,16372.0,148.5719,148.5719,148.2828,148.4466,16372.0
2023-09-25 13:30:00,154.08,154.53,154.05,154.48,16522.0,148.437,148.8705,148.4081,148.8223,16522.0
2023-09-25 13:40:00,154.47,154.62,154.29,154.3,17336.0,148.8127,148.9572,148.6393,148.6489,17336.0
2023-09-25 13:50:00,154.28,154.57,154.27,154.57,13975.0,148.6297,148.909,148.62,148.909,13975.0
2023-09-25 14:00:00,154.53,154.58,154.2,154.2,16108.0,148.8705,148.9187,148.5526,148.5526,16108.0
2023-09-25 14:10:00,154.18,154.18,153.94,153.97,25189.0,148.5333,148.5333,148.3021,148.331,25189.0
2023-09-25 14:20:00,153.96,154.09,153.81,153.85,16092.0,148.3214,148.4466,148.1769,148.2154,16092.0
2023-09-25 14:30:00,153.83,154.08,153.78,153.95,16372.0,148.1961,148.437,148.148,148.3117,16372.0
2023-09-25 14:40:00,153.94,153.99,153.8,153.88,19187.0,148.3021,148.3503,148.1672,148.2443,19187.0
2023-09-25 14:50:00,153.89,153.99,153.83,153.9,20411.0,148.2539,148.3503,148.1961,148.2636,20411.0
2023-09-25 15:00:00,153.89,153.97,153.67,153.8,31777.0,148.2539,148.331,148.042,148.1672,31777.0
2023-09-25 15:10:00,153.8,154.29,153.77,154.24,29278.0,148.1672,148.6393,148.1383,148.5911,29278.0
2023-09-25 15:20:00,154.29,154.34,153.9,153.94,27070.0,148.6393,148.6875,148.2636,148.3021,27070.0
2023-09-25 15:30:00,153.96,154.08,153.84,154.07,35197.0,148.3214,148.437,148.2058,148.4273,35197.0
2023-09-25 15:40:00,154.06,154.08,153.81,153.88,63013.0,148.4177,148.437,148.1769,148.2443,63013.0
2023-09-25 15:50:00,153.82,154.27,153.61,154.24,158110.0,148.1865,148.62,147.9842,148.5911,158110.0
2023-09-26 09:30:00,152.88,153.0,151.73,152.24,99658.0,147.2809,147.3965,146.173,146.6644,99658.0
2023-09-26 09:40:00,152.24,152.52,151.87,152.22,57889.0,146.6644,146.9341,146.3079,146.6451,57889.0
2023-09-26 09:50:00,152.19,152.55,152.01,152.55,45630.0,146.6162,146.963,146.4428,146.963,45630.0
2023-09-26 10:00:00,152.63,152.69,152.07,152.13,34731.0,147.0401,147.0979,146.5006,146.5584,34731.0
2023-09-26 10:10:00,152.16,152.24,151.6,151.76,44892.0,146.5873,146.6644,146.0478,146.2019,44892.0
2023-09-26 10:20:00,151.78,152.0,151.58,151.92,68176.0,146.2212,146.4332,146.0285,146.3561,68176.0
2023-09-26 10:30:00,151.93,152.12,151.64,152.12,84889.0,146.3657,146.5488,146.0863,146.5488,84889.0
2023-09-26 10:40:00,152.1,152.37,151.95,151.98,48411.0,146.5295,146.7896,146.385,146.4139,48411.0
2023-09-26 10:50:00,151.98,152.02,151.48,151.57,43132.0,146.4139,146.4524,145.9322,146.0189,43132.0
2023-09-26 11:00:00,151.62,151.74,151.03,151.2,46452.0,146.0671,146.1827,145.4987,145.6625,46452.0
2023-09-26 11:10:00,151.12,151.59,151.05,151.39,39454.0,145.5854,146.0382,145.5179,145.8455,39454.0
2023-09-26 11:20:00,151.4,151.65,151.21,151.28,40241.0,145.8551,146.096,145.6721,145.7395,40241.0
2023-09-26 11:30:00,151.28,151.42,151.08,151.39,33575.0,145.7395,145.8744,145.5469,145.8455,33575.0
2023-09-26 11:40:00,151.38,151.48,151.24,151.41,23281.0,145.8359,145.9322,145.701,145.8648,23281.0
2023-09-26 11:50:00,151.44,152.11,151.39,152.09,30062.0,145.8937,146.5391,145.8455,146.5199,30062.0
2023-09-26 12:00:00,152.07,152.31,151.99,152.13,22673.0,146.5006,146.7318,146.4235,146.5584,22673.0
2023-09-26 12:10:00,152.11,152.36,152.03,152.22,25589.0,146.5391,146.78,146.4621,146.6451,25589.0
2023-09-26 12:20:00,152.18,152.34,152.12,152.24,22248.0,146.6066,146.7607,146.5488,146.6644,22248.0
2023-09-26 12:30:00,152.25,152.32,152.0,152.22,34995.0,146.674,146.7414,146.4332,146.6451,34995.0
2023-09-26 12:40:00,152.21,152.64,152.2,152.61,20696.0,146.6355,147.0497,146.6258,147.0208,20696.0
2023-09-26 12:50:00,152.63,152.79,152.6,152.63,17665.0,147.0401,147.1942,147.0112,147.0401,17665.0
2023-09-26 13:00:00,152.65,152.72,152.26,152.37,29299.0,147.0594,147.1268,146.6836,146.7896,29299.0
2023-09-26 13:10:00,152.28,152.35,152.07,152.07,20539.0,146.7029,146.7703,146.5006,146.5006,20539.0
2023-09-26 13:20:00,152.05,152.11,151.75,151.75,19546.0,146.4813,146.5391,146.1923,146.1923,19546.0
2023-09-26 13:30:00,151.73,151.8,151.35,151.35,27824.0,146.173,146.2405,145.807,145.807,27824.0
2023-09-26 13:40:00,151.37,151.37,151.08,151.15,39773.0,145.8262,145.8262,145.5469,145.6143,39773.0
2023-09-26 13:50:00,151.17,151.49,151.17,151.47,20769.0,145.6336,145.9418,145.6336,145.9226,20769.0
2023-09-26 14:00:00,151.44,151.44,151.16,151.2,23600.0,145.8937,145.8937,145.6239,145.6625,23600.0
2023-09-26 14:10:00,151.21,151.22,150.56,150.59,49116.0,145.6721,145.6817,145.0459,145.0748,49116.0
2023-09-26 14:20:00,150.59,150.77,150.34,150.39,47546.0,145.0748,145.2482,144.834,144.8821,47546.0
2023-09-26 14:30:00,150.36,150.54,150.32,150.42,32123.0,144.8532,145.0266,144.8147,144.911,32123.0
2023-09-26 14:40:00,150.37,150.48,150.32,150.44,37079.0,144.8629,144.9688,144.8147,144.9303,37079.0
2023-09-26 14:50:00,150.46,150.6,150.37,150.52,26416.0,144.9496,145.0844,144.8629,145.0074,26416.0
2023-09-26 15:00:00,150.51,150.78,150.48,150.76,31224.0,144.9977,145.2578,144.9688,145.2386,31224.0
2023-09-26 15:10:00,150.81,150.88,150.54,150.55,27964.0,145.2867,145.3542,145.0266,145.0363,27964.0
2023-09-26 15:20:00,150.54,150.64,150.44,150.52,38082.0,145.0266,145.123,144.9303,145.0074,38082.0
2023-09-26 15:30:00,150.54,151.13,150.52,151.06,44932.0,145.0266,145.595,145.0074,145.5276,44932.0
2023-09-26 15:40:00,151.04,151.04,150.75,150.81,64941.0,145.5083,145.5083,145.2289,145.2867,64941.0
2023-09-26 15:50:00,150.79,151.19,150.67,151.02,207194.0,145.2675,145.6528,145.1519,145.489,207194.0
2023-09-27 09:30:00,152.02,152.69,151.71,151.86,74599.0,146.4524,147.0979,146.1538,146.2983,74599.0
2023-09-27 09:40:00,151.77,151.93,151.23,151.65,41017.0,146.2116,146.3657,145.6914,146.096,41017.0
2023-09-27 09:50:00,151.69,152.03,151.56,152.01,53989.0,146.1345,146.4621,146.0093,146.4428,53989.0
2023-09-27 10:00:00,151.96,153.3,151.96,153.25,82650.0,146.3946,147.6855,146.3946,147.6374,82650.0
2023-09-27 10:10:00,153.33,153.56,153.13,153.3,34444.0,147.7144,147.936,147.5218,147.6855,34444.0
2023-09-27 10:20:00,153.41,153.61,153.04,153.15,34182.0,147.7915,147.9842,147.4351,147.541,34182.0
2023-09-27 10:30:00,153.17,153.17,152.68,153.12,30462.0,147.5603,147.5603,147.0883,147.5121,30462.0
2023-09-27 10:40:00,153.15,153.17,152.62,153.06,37475.0,147.541,147.5603,147.0304,147.4543,37475.0
2023-09-27 10:50:00,153.13,153.18,152.29,152.4,40865.0,147.5218,147.5699,146.7125,146.8185,40865.0
2023-09-27 11:00:00,152.44,153.04,152.32,152.75,40191.0,146.857,147.4351,146.7414,147.1557,40191.0
2023-09-27 11:10:00,152.65,152.74,152.39,152.41,33606.0,147.0594,147.1461,146.8089,146.8281,33606.0
2023-09-27 11:20:00,152.41,152.51,152.03,152.24,40015.0,146.8281,146.9245,146.4621,146.6644,40015.0
2023-09-27 11:30:00,152.22,152.35,151.93,152.03,50926.0,146.6451,146.7703,146.3657,146.4621,50926.0
2023-09-27 11:40:00,152.05,152.15,151.89,152.12,35389.0,146.4813,146.5777,146.3272,146.5488,35389.0
2023-09-27 11:50:00,152.12,152.5,152.08,152.5,26592.0,146.5488,146.9148,146.5102,146.9148,26592.0
2023-09-27 12:00:00,152.51,152.65,152.36,152.38,19904.0,146.9245,147.0594,146.78,146.7992,19904.0
2023-09-27 12:10:00,152.38,152.51,152.11,152.33,30602.0,146.7992,146.9245,146.5391,146.7511,30602.0
2023-09-27 12:20:00,152.31,152.36,152.05,152.09,19217.0,146.7318,146.78,146.4813,146.5199,19217.0
2023-09-27 12:30:00,152.04,152.22,151.99,152.2,11173.0,146.4717,146.6451,146.4235,146.6258,11173.0
2023-09-27 12:40:00,152.19,152.73,152.18,152.68,16410.0,146.6162,147.1364,146.6066,147.0883,16410.0
2023-09-27 12:50:00,152.69,152.73,152.5,152.53,12559.0,147.0979,147.1364,146.9148,146.9437,12559.0
2023-09-27 13:00:00,152.55,152.9,152.53,152.82,11082.0,146.963,147.3002,146.9437,147.2231,11082.0
2023-09-27 13:10:00,152.8,153.0,152.43,152.61,24922.0,147.2039,147.3965,146.8474,147.0208,24922.0
2023-09-27 13:20:00,152.58,152.58,152.11,152.12,21682.0,146.9919,146.9919,146.5391,146.5488,21682.0
2023-09-27 13:30:00,152.12,152.4,152.08,152.36,36670.0,146.5488,146.8185,146.5102,146.78,36670.0
2023-09-27 13:40:00,152.39,152.56,152.22,152.55,17549.0,146.8089,146.9726,146.6451,146.963,17549.0
2023-09-27 13:50:00,152.54,152.92,152.46,152.86,27187.0,146.9534,147.3195,146.8763,147.2617,27187.0
2023-09-27 14:00:00,152.9,152.92,152.47,152.47,14336.0,147.3002,147.3195,146.8859,146.8859,14336.0
2023-09-27 14:10:00,152.46,152.59,152.11,152.49,28269.0,146.8763,147.0015,146.5391,146.9052,28269.0
2023-09-27 14:20:00,152.51,152.77,152.48,152.77,14752.0,146.9245,147.175,146.8956,147.175,14752.0
2023-09-27 14:30:00,152.81,153.26,152.81,153.21,31197.0,147.2135,147.647,147.2135,147.5988,31197.0
2023-09-27 14:40:00,153.24,153.3,153.11,153.19,21563.0,147.6277,147.6855,147.5025,147.5796,21563.0
2023-09-27 14:50:00,153.19,153.21,152.98,153.06,24432.0,147.5796,147.5988,147.3773,147.4543,24432.0
2023-09-27 15:00:00,153.03,153.44,152.98,153.37,31733.0,147.4254,147.8204,147.3773,147.753,31733.0
2023-09-27 15:10:00,153.38,153.46,152.93,153.02,49305.0,147.7626,147.8397,147.3291,147.4158,49305.0
2023-09-27 15:20:00,153.02,153.37,153.02,153.18,34115.0,147.4158,147.753,147.4158,147.5699,34115.0
2023-09-27 15:30:00,153.16,153.19,152.8,152.99,47807.0,147.5507,147.5796,147.2039,147.3869,47807.0
2023-09-27 15:40:00,152.96,152.99,152.33,152.33,71226.0,147.358,147.3869,146.7511,146.7511,71226.0
2023-09-27 15:50:00,152.35,152.61,152.07,152.47,199203.0,146.7703,147.0208,146.5006,146.8859,199203.0
2023-09-28 09:30:00,151.89,153.45,151.86,153.27,71690.0,146.3272,147.8301,146.2983,147.6566,71690.0
2023-09-28 09:40:00,153.27,153.45,152.39,152.89,41646.0,147.6566,147.8301,146.8089,147.2906,41646.0
2023-09-28 09:50:00,153.04,153.64,153.01,153.51,62458.0,147.4351,148.0131,147.4062,147.8879,62458.0
2023-09-28 10:00:00,153.51,154.08,153.51,153.86,43784.0,147.8879,148.437,147.8879,148.225,43784.0
2023-09-28 10:10:00,153.83,154.31,153.77,154.26,44654.0,148.1961,148.6586,148.1383,148.6104,44654.0
2023-09-28 10:20:00,154.26,155.25,154.26,155.14,49243.0,148.6104,149.5641,148.6104,149.4582,49243.0
2023-09-28 10:30:00,155.15,156.18,154.77,156.01,70386.0,149.4678,150.4601,149.1017,150.2963,70386.0
2023-09-28 10:40:00,156.03,156.03,155.34,155.37,53124.0,150.3156,150.3156,149.6508,149.6797,53124.0
2023-09-28 10:50:00,155.32,155.67,155.04,155.1,28155.0,149.6316,149.9687,149.3618,149.4196,28155.0
2023-09-28 11:00:00,155.1,156.08,155.01,155.86,45797.0,149.4196,150.3637,149.3329,150.1518,45797.0
2023-09-28 11:10:00,155.86,155.95,155.48,155.64,28112.0,150.1518,150.2385,149.7857,149.9398,28112.0
2023-09-28 11:20:00,155.61,155.8,155.53,155.72,25716.0,149.9109,150.094,149.8339,150.0169,25716.0
2023-09-28 11:30:00,155.68,155.75,155.47,155.55,21879.0,149.9784,150.0458,149.7761,149.8531,21879.0
2023-09-28 11:40:00,155.49,155.73,155.08,155.08,19380.0,149.7953,150.0265,149.4004,149.4004,19380.0
2023-09-28 11:50:00,155.11,155.26,154.94,155.06,22292.0,149.4293,149.5738,149.2655,149.3811,22292.0
2023-09-28 12:00:00,155.06,155.17,154.78,155.11,20010.0,149.3811,149.4871,149.1113,149.4293,20010.0
2023-09-28 12:10:00,155.06,155.32,155.02,155.28,17926.0,149.3811,149.6316,149.3426,149.593,17926.0
2023-09-28 12:20:00,155.28,155.53,155.16,155.53,16685.0,149.593,149.8339,149.4774,149.8339,16685.0
2023-09-28 12:30:00,155.54,155.54,155.21,155.32,11434.0,149.8435,149.8435,149.5256,149.6316,11434.0
2023-09-28 12:40:00,155.34,155.49,155.31,155.34,12256.0,149.6508,149.7953,149.6219,149.6508,12256.0
2023-09-28 12:50:00,155.39,155.5,155.19,155.43,15552.0,149.699,149.805,149.5063,149.7375,15552.0
2023-09-28 13:00:00,155.45,155.51,155.2,155.42,12842.0,149.7568,149.8146,149.516,149.7279,12842.0
2023-09-28 13:10:00,155.39,155.42,154.95,155.03,24972.0,149.699,149.7279,149.2751,149.3522,24972.0
2023-09-28 13:20:00,154.98,155.13,154.57,154.7,22976.0,149.304,149.4485,148.909,149.0343,22976.0
2023-09-28 13:30:00,154.73,154.73,154.09,154.61,124994.0,149.0632,149.0632,148.4466,148.9476,124994.0
2023-09-28 13:40:00,154.61,154.83,154.44,154.44,40753.0,148.9476,149.1595,148.7838,148.7838,40753.0
2023-09-28 13:50:00,154.41,154.49,154.2,154.38,20321.0,148.7549,148.832,148.5526,148.726,20321.0
2023-09-28 14:00:00,154.32,154.62,154.32,154.62,35635.0,148.6682,148.9572,148.6682,148.9572,35635.0
2023-09-28 14:10:00,154.6,154.98,154.54,154.92,20365.0,148.9379,149.304,148.8801,149.2462,20365.0
2023-09-28 14:20:00,154.93,154.96,154.63,154.78,28531.0,149.2558,149.2847,148.9668,149.1113,28531.0
2023-09-28 14:30:00,154.77,154.94,154.55,154.65,27984.0,149.1017,149.2655,148.8898,148.9861,27984.0
2023-09-28 14:40:00,154.68,155.15,154.63,155.09,29604.0,149.015,149.4678,148.9668,149.41,29604.0
2023-09-28 14:50:00,155.1,155.11,154.79,154.87,20445.0,149.4196,149.4293,149.121,149.198,20445.0
2023-09-28 15:00:00,154.89,155.03,154.81,154.93,21320.0,149.2173,149.3522,149.1402,149.2558,21320.0
2023-09-28 15:10:00,154.94,154.99,154.77,154.84,24057.0,149.2655,149.3137,149.1017,149.1691,24057.0
2023-09-28 15:20:00,154.86,154.92,154.76,154.92,23101.0,149.1884,149.2462,149.0921,149.2462,23101.0
2023-09-28 15:30:00,154.93,154.98,154.46,154.59,51891.0,149.2558,149.304,148.8031,148.9283,51891.0
2023-09-28 15:40:00,154.58,154.77,154.38,154.38,88651.0,148.9187,149.1017,148.726,148.726,88651.0
2023-09-28 15:50:00,154.4,154.59,153.56,154.5,440985.0,148.7453,148.9283,147.936,148.8416,440985.0
2023-09-29 09:30:00,154.21,154.63,153.05,153.36,72316.0,148.5622,148.9668,147.4447,147.7433,72316.0
2023-09-29 09:40:00,153.59,153.64,152.04,152.04,52915.0,147.9649,148.0131,146.4717,146.4717,52915.0
2023-09-29 09:50:00,152.02,152.99,152.02,152.86,57150.0,146.4524,147.3869,146.4524,147.2617,57150.0
2023-09-29 10:00:00,152.89,152.99,152.0,152.19,46405.0,147.2906,147.3869,146.4332,146.6162,46405.0
2023-09-29 10:10:00,152.17,152.17,151.44,151.83,46914.0,146.5969,146.5969,145.8937,146.2694,46914.0
2023-09-29 10:20:00,151.89,151.95,151.27,151.36,47721.0,146.3272,146.385,145.7299,145.8166,47721.0
2023-09-29 10:30:00,151.32,151.47,151.01,151.27,42035.0,145.7781,145.9226,145.4794,145.7299,42035.0
2023-09-29 10:40:00,151.22,151.46,150.7,150.72,32408.0,145.6817,145.9129,145.1808,145.2,32408.0
2023-09-29 10:50:00,150.69,150.92,150.48,150.62,39601.0,145.1711,145.3927,144.9688,145.1037,39601.0
2023-09-29 11:00:00,150.59,150.91,150.06,150.89,61130.0,145.0748,145.3831,144.5642,145.3638,61130.0
2023-09-29 11:10:00,150.91,151.42,150.85,151.13,73238.0,145.3831,145.8744,145.3253,145.595,73238.0
2023-09-29 11:20:00,151.16,151.64,151.1,151.27,24562.0,145.6239,146.0863,145.5661,145.7299,24562.0
2023-09-29 11:30:00,151.3,151.66,151.15,151.28,52584.0,145.7588,146.1056,145.6143,145.7395,52584.0
2023-09-29 11:40:00,151.3,151.55,150.84,150.92,23625.0,145.7588,145.9996,145.3156,145.3927,23625.0
2023-09-29 11:50:00,150.88,151.01,150.7,150.88,25098.0,145.3542,145.4794,145.1808,145.3542,25098.0
2023-09-29 12:00:00,150.89,151.65,150.84,151.62,28146.0,145.3638,146.096,145.3156,146.0671,28146.0
2023-09-29 12:10:00,151.62,151.7,151.32,151.57,25260.0,146.0671,146.1441,145.7781,146.0189,25260.0
2023-09-29 12:20:00,151.6,151.68,151.46,151.51,29679.0,146.0478,146.1249,145.9129,145.9611,29679.0
2023-09-29 12:30:00,151.45,151.47,151.07,151.13,22302.0,145.9033,145.9226,145.5372,145.595,22302.0
2023-09-29 12:40:00,151.21,151.26,150.96,151.05,19793.0,145.6721,145.7203,145.4312,145.5179,19793.0
2023-09-29 12:50:00,151.1,151.11,150.91,150.99,22862.0,145.5661,145.5758,145.3831,145.4601,22862.0
2023-09-29 13:00:00,150.97,150.97,150.5,150.53,24393.0,145.4409,145.4409,144.9881,145.017,24393.0
2023-09-29 13:10:00,150.51,150.57,150.25,150.27,24255.0,144.9977,145.0555,144.7472,144.7665,24255.0
2023-09-29 13:20:00,150.31,150.59,150.22,150.57,26354.0,144.8051,145.0748,144.7183,145.0555,26354.0
2023-09-29 13:30:00,150.62,150.81,150.46,150.81,26686.0,145.1037,145.2867,144.9496,145.2867,26686.0
2023-09-29 13:40:00,150.82,151.09,150.54,150.54,23689.0,145.2964,145.5565,145.0266,145.0266,23689.0
2023-09-29 13:50:00,150.55,150.88,150.37,150.71,28457.0,145.0363,145.3542,144.8629,145.1904,28457.0
2023-09-29 14:00:00,150.79,150.92,150.63,150.83,26064.0,145.2675,145.3927,145.1133,145.306,26064.0
2023-09-29 14:10:00,150.78,151.01,150.68,150.96,23823.0,145.2578,145.4794,145.1615,145.4312,23823.0
2023-09-29 14:20:00,150.94,151.15,150.82,150.86,30231.0,145.412,145.6143,145.2964,145.3349,30231.0
2023-09-29 14:30:00,150.85,150.85,150.43,150.66,26133.0,145.3253,145.3253,144.9207,145.1422,26133.0
2023-09-29 14:40:00,150.66,150.96,150.62,150.92,26843.0,145.1422,145.4312,145.1037,145.3927,26843.0
2023-09-29 14:50:00,150.92,151.47,150.83,151.41,37020.0,145.3927,145.9226,145.306,145.8648,37020.0
2023-09-29 15:00:00,151.4,151.55,151.17,151.23,32094.0,145.8551,145.9996,145.6336,145.6914,32094.0
2023-09-29 15:10:00,151.24,151.61,151.16,151.53,37028.0,145.701,146.0574,145.6239,145.9804,37028.0
2023-09-29 15:20:00,151.54,151.54,151.2,151.43,50378.0,145.99,145.99,145.6625,145.884,50378.0
2023-09-29 15:30:00,151.45,151.45,151.11,151.28,52286.0,145.9033,145.9033,145.5758,145.7395,52286.0
2023-09-29 15:40:00,151.24,151.45,151.1,151.27,79201.0,145.701,145.9033,145.5661,145.7299,79201.0
2023-09-29 15:50:00,151.22,151.97,151.22,151.35,227750.0,145.6817,146.4043,145.6817,145.807,227750.0
2023-10-02 09:30:00,151.06,151.6,150.51,150.52,120440.0,145.5276,146.0478,144.9977,145.0074,120440.0
2023-10-02 09:40:00,150.58,150.74,149.04,149.1,136654.0,145.0652,145.2193,143.5816,143.6394,136654.0
2023-10-02 09:50:00,149.15,149.77,148.42,149.77,117601.0,143.6875,144.2848,142.9843,144.2848,117601.0
2023-10-02 10:00:00,149.68,150.57,149.53,149.53,82298.0,144.1981,145.0555,144.0536,144.0536,82298.0
2023-10-02 10:10:00,149.51,149.77,148.84,149.32,57366.0,144.0343,144.2848,143.3889,143.8513,57366.0
2023-10-02 10:20:00,149.18,149.59,148.43,148.48,66743.0,143.7164,144.1114,142.9939,143.0421,66743.0
2023-10-02 10:30:00,148.47,149.34,148.4,149.32,55548.0,143.0324,143.8706,142.965,143.8513,55548.0
2023-10-02 10:40:00,149.33,149.45,148.85,149.09,83438.0,143.8609,143.9765,143.3985,143.6297,83438.0
2023-10-02 10:50:00,149.05,149.43,148.69,149.42,44635.0,143.5912,143.9573,143.2444,143.9476,44635.0
2023-10-02 11:00:00,149.46,150.11,149.46,149.81,34282.0,143.9862,144.6124,143.9862,144.3234,34282.0
2023-10-02 11:10:00,149.81,150.09,149.39,149.53,42870.0,144.3234,144.5931,143.9187,144.0536,42870.0
2023-10-02 11:20:00,149.47,149.94,148.68,148.95,73759.0,143.9958,144.4486,143.2347,143.4949,73759.0
2023-10-02 11:30:00,148.94,149.3,148.81,149.16,30208.0,143.4852,143.832,143.36,143.6972,30208.0
2023-10-02 11:40:00,149.12,149.56,149.09,149.55,35139.0,143.6586,144.0825,143.6297,144.0729,35139.0
2023-10-02 11:50:00,149.55,149.74,149.23,149.39,37556.0,144.0729,144.2559,143.7646,143.9187,37556.0
2023-10-02 12:00:00,149.36,149.48,149.23,149.28,33645.0,143.8898,144.0054,143.7646,143.8128,33645.0
2023-10-02 12:10:00,149.29,149.99,149.29,149.64,48453.0,143.8224,144.4968,143.8224,144.1596,48453.0
2023-10-02 12:20:00,149.62,149.85,149.51,149.72,20481.0,144.1403,144.3619,144.0343,144.2367,20481.0
2023-10-02 12:30:00,149.66,149.92,149.45,149.56,20993.0,144.1789,144.4293,143.9765,144.0825,20993.0
2023-10-02 12:40:00,149.58,149.7,149.4,149.4,21871.0,144.1018,144.2174,143.9284,143.9284,21871.0
2023-10-02 12:50:00,149.41,149.77,149.33,149.46,41470.0,143.938,144.2848,143.8609,143.9862,41470.0
2023-10-02 13:00:00,149.5,149.65,149.4,149.48,33304.0,144.0247,144.1692,143.9284,144.0054,33304.0
2023-10-02 13:10:00,149.5,149.8,149.34,149.71,42808.0,144.0247,144.3137,143.8706,144.227,42808.0
2023-10-02 13:20:00,149.7,149.82,149.53,149.63,26247.0,144.2174,144.333,144.0536,144.15,26247.0
2023-10-02 13:30:00,149.65,149.65,149.16,149.16,28665.0,144.1692,144.1692,143.6972,143.6972,28665.0
2023-10-02 13:40:00,149.15,149.38,149.13,149.32,26954.0,143.6875,143.9091,143.6683,143.8513,26954.0
2023-10-02 13:50:00,149.3,149.46,149.19,149.22,21431.0,143.832,143.9862,143.7261,143.755,21431.0
2023-10-02 14:00:00,149.22,149.32,148.9,149.2,30082.0,143.755,143.8513,143.4467,143.7357,30082.0
2023-10-02 14:10:00,149.17,149.51,149.08,149.08,37780.0,143.7068,144.0343,143.6201,143.6201,37780.0
2023-10-02 14:20:00,149.05,149.05,148.73,148.98,38206.0,143.5912,143.5912,143.2829,143.5238,38206.0
2023-10-02 14:30:00,148.95,148.98,148.6,148.6,33685.0,143.4949,143.5238,143.1577,143.1577,33685.0
2023-10-02 14:40:00,148.6,148.73,148.52,148.62,28566.0,143.1577,143.2829,143.0806,143.1769,28566.0
2023-10-02 14:50:00,148.66,148.98,148.6,148.83,49127.0,143.2155,143.5238,143.1577,143.3793,49127.0
2023-10-02 15:00:00,148.81,148.98,148.55,148.86,72159.0,143.36,143.5238,143.1095,143.4082,72159.0
2023-10-02 15:10:00,148.89,149.15,148.86,149.01,38427.0,143.4371,143.6875,143.4082,143.5527,38427.0
2023-10-02 15:20:00,149.01,149.32,148.95,149.21,40367.0,143.5527,143.8513,143.4949,143.7453,40367.0
2023-10-02 15:30:00,149.23,149.59,149.11,149.52,63077.0,143.7646,144.1114,143.649,144.044,63077.0
2023-10-02 15:40:00,149.53,149.6,149.21,149.3,78342.0,144.0536,144.1211,143.7453,143.832,78342.0
2023-10-02 15:50:00,149.28,150.09,149.24,150.02,294499.0,143.8128,144.5931,143.7742,144.5257,294499.0
2023-10-03 09:30:00,148.37,149.42,146.1,146.47,227888.0,142.9361,143.9476,140.7492,141.1057,227888.0
2023-10-03 09:40:00,146.42,147.22,146.03,146.91,136580.0,141.0575,141.8282,140.6818,141.5296,136580.0
2023-10-03 09:50:00,146.86,146.97,146.1,146.34,70669.0,141.4814,141.5874,140.7492,140.9804,70669.0
2023-10-03 10:00:00,146.36,146.66,145.88,146.54,83125.0,140.9997,141.2887,140.5373,141.1731,83125.0
2023-10-03 10:10:00,146.42,146.92,146.11,146.26,68900.0,141.0575,141.5392,140.7589,140.9034,68900.0
2023-10-03 10:20:00,146.26,147.19,145.96,147.0,71002.0,140.9034,141.7993,140.6144,141.6163,71002.0
2023-10-03 10:30:00,146.97,147.23,146.43,146.64,89434.0,141.5874,141.8379,141.0672,141.2695,89434.0
2023-10-03 10:40:00,146.64,146.94,145.98,146.07,46764.0,141.2695,141.5585,140.6336,140.7203,46764.0
2023-10-03 10:50:00,146.07,146.41,145.72,146.27,67812.0,140.7203,141.0479,140.3832,140.913,67812.0
2023-10-03 11:00:00,146.28,146.4,145.44,145.51,45548.0,140.9226,141.0383,140.1134,140.1808,45548.0
2023-10-03 11:10:00,145.54,145.7,145.17,145.34,63766.0,140.2097,140.3639,139.8533,140.0171,63766.0
2023-10-03 11:20:00,145.34,145.54,144.94,145.41,63884.0,140.0171,140.2097,139.6317,140.0845,63884.0
2023-10-03 11:30:00,145.44,145.47,144.61,144.63,66023.0,140.1134,140.1423,139.3138,139.3331,66023.0
2023-10-03 11:40:00,144.66,144.79,144.24,144.78,87112.0,139.362,139.4872,138.9574,139.4776,87112.0
2023-10-03 11:50:00,144.75,145.29,144.73,145.17,32750.0,139.4487,139.9689,139.4294,139.8533,32750.0
2023-10-03 12:00:00,145.2,145.34,144.96,145.27,39343.0,139.8822,140.0171,139.651,139.9496,39343.0
2023-10-03 12:10:00,145.26,146.18,145.23,146.07,35591.0,139.94,140.8263,139.9111,140.7203,35591.0
2023-10-03 12:20:00,146.06,146.53,145.88,146.48,27583.0,140.7107,141.1635,140.5373,141.1153,27583.0
2023-10-03 12:30:00,146.55,146.83,146.13,146.35,32467.0,141.1828,141.4525,140.7781,140.9901,32467.0
2023-10-03 12:40:00,146.35,146.87,146.25,146.78,27131.0,140.9901,141.491,140.8937,141.4043,27131.0
2023-10-03 12:50:00,146.78,146.89,146.39,146.4,25367.0,141.4043,141.5103,141.0286,141.0383,25367.0
2023-10-03 13:00:00,146.38,146.58,146.31,146.37,16152.0,141.019,141.2117,140.9515,141.0093,16152.0
2023-10-03 13:10:00,146.37,146.55,146.32,146.37,18028.0,141.0093,141.1828,140.9612,141.0093,18028.0
2023-10-03 13:20:00,146.37,146.46,146.15,146.3,30664.0,141.0093,141.0961,140.7974,140.9419,30664.0
2023-10-03 13:30:00,146.32,146.37,146.15,146.3,29020.0,140.9612,141.0093,140.7974,140.9419,29020.0
2023-10-03 13:40:00,146.32,146.33,145.63,145.63,33438.0,140.9612,140.9708,140.2965,140.2965,33438.0
2023-10-03 13:50:00,145.64,145.74,145.13,145.47,49484.0,140.3061,140.4024,139.8148,140.1423,49484.0
2023-10-03 14:00:00,145.46,145.69,145.3,145.44,26615.0,140.1327,140.3543,139.9785,140.1134,26615.0
2023-10-03 14:10:00,145.47,145.99,145.44,145.98,30364.0,140.1423,140.6433,140.1134,140.6336,30364.0
2023-10-03 14:20:00,146.02,146.28,145.93,146.13,37750.0,140.6722,140.9226,140.5855,140.7781,37750.0
2023-10-03 14:30:00,146.12,146.72,146.08,146.72,31854.0,140.7685,141.3465,140.73,141.3465,31854.0
2023-10-03 14:40:00,146.76,146.9,146.65,146.82,43540.0,141.3851,141.5199,141.2791,141.4429,43540.0
2023-10-03 14:50:00,146.86,147.09,146.77,147.03,38497.0,141.4814,141.703,141.3947,141.6452,38497.0
2023-10-03 15:00:00,147.0,147.11,146.69,147.03,47218.0,141.6163,141.7222,141.3176,141.6452,47218.0
2023-10-03 15:10:00,147.01,147.27,146.87,147.22,46551.0,141.6259,141.8764,141.491,141.8282,46551.0
2023-10-03 15:20:00,147.22,147.49,147.18,147.23,51692.0,141.8282,142.0883,141.7897,141.8379,51692.0
2023-10-03 15:30:00,147.24,147.36,146.97,147.36,57216.0,141.8475,141.9631,141.5874,141.9631,57216.0
2023-10-03 15:40:00,147.34,147.44,147.1,147.23,77803.0,141.9438,142.0402,141.7126,141.8379,77803.0
2023-10-03 15:50:00,147.17,147.35,146.91,147.28,256207.0,141.78,141.9535,141.5296,141.886,256207.0
2023-10-04 09:30:00,144.85,144.94,141.72,143.19,242796.0,139.545,139.6317,136.5297,137.9458,242796.0
2023-10-04 09:40:00,143.34,143.63,140.73,141.96,270015.0,138.0903,138.3697,135.5759,136.7609,270015.0
2023-10-04 09:50:00,141.96,142.45,141.78,142.34,122221.0,136.7609,137.2329,136.5875,137.1269,122221.0
2023-10-04 10:00:00,142.33,142.78,141.8,142.58,102319.0,137.1173,137.5508,136.6067,137.3582,102319.0
2023-10-04 10:10:00,142.65,142.88,142.17,142.42,86623.0,137.4256,137.6472,136.9632,137.204,86623.0
2023-10-04 10:20:00,142.31,142.74,141.36,141.62,149893.0,137.098,137.5123,136.1828,136.4333,149893.0
2023-10-04 10:30:00,141.55,141.63,140.43,140.46,160832.0,136.3659,136.4429,135.2869,135.3158,160832.0
2023-10-04 10:40:00,140.43,140.86,139.49,139.5,225815.0,135.2869,135.7011,134.3813,134.391,225815.0
2023-10-04 10:50:00,139.59,140.25,139.32,140.25,225405.0,134.4777,135.1135,134.2175,135.1135,225405.0
2023-10-04 11:00:00,140.25,140.89,140.12,140.62,72283.0,135.1135,135.73,134.9882,135.4699,72283.0
2023-10-04 11:10:00,140.62,141.42,140.51,141.4,74219.0,135.4699,136.2406,135.364,136.2214,74219.0
2023-10-04 11:20:00,141.36,141.69,141.08,141.42,46889.0,136.1828,136.5007,135.9131,136.2406,46889.0
2023-10-04 11:30:00,141.4,141.41,141.16,141.3,40648.0,136.2214,136.231,135.9902,136.125,40648.0
2023-10-04 11:40:00,141.29,141.59,140.84,141.59,47915.0,136.1154,136.4044,135.6819,136.4044,47915.0
2023-10-04 11:50:00,141.62,141.98,141.4,141.65,44254.0,136.4333,136.7801,136.2214,136.4622,44254.0
2023-10-04 12:00:00,141.71,142.03,141.53,141.73,35829.0,136.52,136.8283,136.3466,136.5393,35829.0
2023-10-04 12:10:00,141.76,142.28,141.76,142.05,34556.0,136.5682,137.0691,136.5682,136.8476,34556.0
2023-10-04 12:20:00,142.09,142.33,141.77,142.24,36525.0,136.8861,137.1173,136.5778,137.0306,36525.0
2023-10-04 12:30:00,142.24,142.78,142.2,142.43,53626.0,137.0306,137.5508,136.9921,137.2136,53626.0
2023-10-04 12:40:00,142.43,142.64,141.8,141.91,71364.0,137.2136,137.416,136.6067,136.7127,71364.0
2023-10-04 12:50:00,141.86,142.05,141.75,141.79,39881.0,136.6645,136.8476,136.5586,136.5971,39881.0
2023-10-04 13:00:00,141.95,141.95,141.56,141.57,27544.0,136.7512,136.7512,136.3755,136.3851,27544.0
2023-10-04 13:10:00,141.55,141.81,141.42,141.43,28160.0,136.3659,136.6164,136.2406,136.2503,28160.0
2023-10-04 13:20:00,141.38,141.6,141.02,141.02,46697.0,136.2021,136.414,135.8553,135.8553,46697.0
2023-10-04 13:30:00,141.01,141.38,140.95,141.11,34513.0,135.8457,136.2021,135.7879,135.942,34513.0
2023-10-04 13:40:00,141.08,141.11,140.66,140.67,42255.0,135.9131,135.942,135.5085,135.5181,42255.0
2023-10-04 13:50:00,140.64,140.75,140.45,140.61,61815.0,135.4892,135.5952,135.3062,135.4603,61815.0
2023-10-04 14:00:00,140.6,140.99,140.56,140.84,76607.0,135.4507,135.8264,135.4121,135.6819,76607.0
2023-10-04 14:10:00,140.84,141.47,140.84,141.42,68537.0,135.6819,136.2888,135.6819,136.2406,68537.0
2023-10-04 14:20:00,141.44,141.44,140.8,141.1,40900.0,136.2599,136.2599,135.6433,135.9324,40900.0
2023-10-04 14:30:00,141.09,141.39,141.06,141.15,45523.0,135.9227,136.2117,135.8938,135.9805,45523.0
2023-10-04 14:40:00,141.15,141.46,141.13,141.41,45103.0,135.9805,136.2792,135.9613,136.231,45103.0
2023-10-04 14:50:00,141.4,141.49,141.28,141.35,54314.0,136.2214,136.3081,136.1058,136.1732,54314.0
2023-10-04 15:00:00,141.35,141.6,140.78,140.97,62267.0,136.1732,136.414,135.6241,135.8071,62267.0
2023-10-04 15:10:00,140.96,141.2,140.89,141.18,62145.0,135.7975,136.0287,135.73,136.0094,62145.0
2023-10-04 15:20:00,141.18,141.35,140.85,140.87,73496.0,136.0094,136.1732,135.6915,135.7108,73496.0
2023-10-04 15:30:00,140.88,141.3,140.81,141.14,128072.0,135.7204,136.125,135.653,135.9709,128072.0
2023-10-04 15:40:00,141.18,141.43,141.1,141.12,172064.0,136.0094,136.2503,135.9324,135.9516,172064.0
2023-10-04 15:50:00,141.1,141.92,140.99,141.87,353103.0,135.9324,136.7223,135.8264,136.6742,353103.0
2023-10-05 09:30:00,140.41,142.01,140.03,140.04,187299.0,135.2676,136.809,134.9015,134.9112,187299.0
2023-10-05 09:40:00,140.03,141.78,139.92,141.71,61942.0,134.9015,136.5875,134.7956,136.52,61942.0
2023-10-05 09:50:00,141.78,142.39,141.36,142.31,67843.0,136.5875,137.1751,136.1828,137.098,67843.0
2023-10-05 10:00:00,142.26,143.18,142.06,143.09,79153.0,137.0499,137.9362,136.8572,137.8495,79153.0
2023-10-05 10:10:00,143.0,143.44,142.69,143.31,70974.0,137.7628,138.1867,137.4641,138.0614,70974.0
2023-10-05 10:20:00,143.32,143.46,142.95,143.35,71444.0,138.0711,138.2059,137.7146,138.1,71444.0
2023-10-05 10:30:00,143.31,143.72,143.1,143.13,57377.0,138.0614,138.4564,137.8591,137.888,57377.0
2023-10-05 10:40:00,143.2,143.69,142.91,143.47,51358.0,137.9554,138.4275,137.6761,138.2156,51358.0
2023-10-05 10:50:00,143.45,143.66,143.05,143.08,48433.0,138.1963,138.3986,137.8109,137.8398,48433.0
2023-10-05 11:00:00,143.1,143.41,142.22,142.25,69443.0,137.8591,138.1578,137.0113,137.0402,69443.0
2023-10-05 11:10:00,142.26,142.72,142.13,142.14,81771.0,137.0499,137.493,136.9246,136.9343,81771.0
2023-10-05 11:20:00,142.05,142.41,141.9,142.27,68803.0,136.8476,137.1944,136.7031,137.0595,68803.0
2023-10-05 11:30:00,142.2,142.62,142.17,142.48,44820.0,136.9921,137.3967,136.9632,137.2618,44820.0
2023-10-05 11:40:00,142.52,142.63,141.86,141.92,35338.0,137.3004,137.4063,136.6645,136.7223,35338.0
2023-10-05 11:50:00,141.87,141.92,141.48,141.63,34960.0,136.6742,136.7223,136.2984,136.4429,34960.0
2023-10-05 12:00:00,141.59,141.62,141.06,141.09,31796.0,136.4044,136.4333,135.8938,135.9227,31796.0
2023-10-05 12:10:00,141.08,141.67,141.04,141.55,26003.0,135.9131,136.4815,135.8746,136.3659,26003.0
2023-10-05 12:20:00,141.55,141.78,141.53,141.58,26618.0,136.3659,136.5875,136.3466,136.3948,26618.0
2023-10-05 12:30:00,141.57,141.98,141.57,141.92,39487.0,136.3851,136.7801,136.3851,136.7223,39487.0
2023-10-05 12:40:00,141.8,141.93,141.51,141.67,35096.0,136.6067,136.732,136.3273,136.4815,35096.0
2023-10-05 12:50:00,141.68,142.0,141.21,141.36,38146.0,136.4911,136.7994,136.0383,136.1828,38146.0
2023-10-05 13:00:00,141.32,141.61,141.23,141.41,26014.0,136.1443,136.4237,136.0576,136.231,26014.0
2023-10-05 13:10:00,141.4,141.88,141.34,141.8,27124.0,136.2214,136.6838,136.1636,136.6067,27124.0
2023-10-05 13:20:00,141.81,142.12,141.75,141.95,25589.0,136.6164,136.915,136.5586,136.7512,25589.0
2023-10-05 13:30:00,142.03,142.41,141.94,142.21,36997.0,136.8283,137.1944,136.7416,137.0017,36997.0
2023-10-05 13:40:00,142.24,142.36,142.19,142.19,15685.0,137.0306,137.1462,136.9824,136.9824,15685.0
2023-10-05 13:50:00,142.23,142.26,142.04,142.14,21830.0,137.021,137.0499,136.8379,136.9343,21830.0
2023-10-05 14:00:00,142.15,142.38,141.91,141.97,25218.0,136.9439,137.1655,136.7127,136.7705,25218.0
2023-10-05 14:10:00,141.99,142.32,141.84,142.32,40964.0,136.7898,137.1077,136.6453,137.1077,40964.0
2023-10-05 14:20:00,142.31,142.38,142.1,142.22,37219.0,137.098,137.1655,136.8957,137.0113,37219.0
2023-10-05 14:30:00,142.27,142.71,142.25,142.49,57005.0,137.0595,137.4834,137.0402,137.2715,57005.0
2023-10-05 14:40:00,142.47,142.53,142.13,142.21,28915.0,137.2522,137.31,136.9246,137.0017,28915.0
2023-10-05 14:50:00,142.21,142.26,142.06,142.17,27959.0,137.0017,137.0499,136.8572,136.9632,27959.0
2023-10-05 15:00:00,142.15,142.25,142.11,142.13,26156.0,136.9439,137.0402,136.9054,136.9246,26156.0
2023-10-05 15:10:00,142.09,142.15,141.9,141.9,44538.0,136.8861,136.9439,136.7031,136.7031,44538.0
2023-10-05 15:20:00,141.9,142.27,141.84,142.27,56108.0,136.7031,137.0595,136.6453,137.0595,56108.0
2023-10-05 15:30:00,142.28,142.29,141.94,142.17,50406.0,137.0691,137.0788,136.7416,136.9632,50406.0
2023-10-05 15:40:00,142.18,142.33,141.99,142.06,75057.0,136.9728,137.1173,136.7898,136.8572,75057.0
2023-10-05 15:50:00,142.09,142.43,141.94,142.29,227502.0,136.8861,137.2136,136.7416,137.0788,227502.0
2023-10-06 09:30:00,142.85,143.91,141.7,143.29,112878.0,137.6183,138.6394,136.5104,138.0422,112878.0
2023-10-06 09:40:00,143.26,144.11,143.0,143.06,67916.0,138.0132,138.8321,137.7628,137.8206,67916.0
2023-10-06 09:50:00,143.12,143.62,142.85,143.1,100929.0,137.8784,138.3601,137.6183,137.8591,100929.0
2023-10-06 10:00:00,143.02,143.46,142.43,142.43,148222.0,137.782,138.2059,137.2136,137.2136,148222.0
2023-10-06 10:10:00,142.4,143.03,142.2,142.85,54001.0,137.1847,137.7917,136.9921,137.6183,54001.0
2023-10-06 10:20:00,142.82,143.85,142.68,143.79,61850.0,137.5894,138.5816,137.4545,138.5238,61850.0
2023-10-06 10:30:00,143.84,144.22,143.27,143.83,104672.0,138.572,138.9381,138.0229,138.5624,104672.0
2023-10-06 10:40:00,143.84,144.0,142.78,143.19,80829.0,138.572,138.7261,137.5508,137.9458,80829.0
2023-10-06 10:50:00,143.21,143.33,142.66,143.17,42050.0,137.9651,138.0807,137.4352,137.9265,42050.0
2023-10-06 11:00:00,143.17,143.44,142.99,143.38,41930.0,137.9265,138.1867,137.7531,138.1289,41930.0
2023-10-06 11:10:00,143.42,143.7,143.28,143.32,100226.0,138.1674,138.4371,138.0325,138.0711,100226.0
2023-10-06 11:20:00,143.31,144.29,143.31,144.27,41796.0,138.0614,139.0055,138.0614,138.9863,41796.0
2023-10-06 11:30:00,144.27,144.72,144.1,144.55,43643.0,138.9863,139.4198,138.8225,139.256,43643.0
2023-10-06 11:40:00,144.59,144.81,144.53,144.7,24872.0,139.2945,139.5065,139.2367,139.4005,24872.0
2023-10-06 11:50:00,144.71,145.25,144.7,145.19,45997.0,139.4101,139.9304,139.4005,139.8726,45997.0
2023-10-06 12:00:00,145.32,145.52,145.06,145.18,34918.0,139.9978,140.1905,139.7473,139.8629,34918.0
2023-10-06 12:10:00,145.18,145.53,144.94,145.4,42803.0,139.8629,140.2001,139.6317,140.0749,42803.0
2023-10-06 12:20:00,145.43,145.51,145.26,145.51,29219.0,140.1038,140.1808,139.94,140.1808,29219.0
2023-10-06 12:30:00,145.53,145.54,145.07,145.18,51005.0,140.2001,140.2097,139.757,139.8629,51005.0
2023-10-06 12:40:00,145.18,145.54,145.18,145.43,26053.0,139.8629,140.2097,139.8629,140.1038,26053.0
2023-10-06 12:50:00,145.46,145.46,144.72,144.74,23475.0,140.1327,140.1327,139.4198,139.439,23475.0
2023-10-06 13:00:00,144.68,144.79,144.49,144.6,27630.0,139.3812,139.4872,139.1982,139.3042,27630.0
2023-10-06 13:10:00,144.55,144.56,144.2,144.36,19750.0,139.256,139.2656,138.9188,139.073,19750.0
2023-10-06 13:20:00,144.32,144.97,144.32,144.73,24234.0,139.0344,139.6606,139.0344,139.4294,24234.0
2023-10-06 13:30:00,144.74,144.91,144.62,144.74,16304.0,139.439,139.6028,139.3234,139.439,16304.0
2023-10-06 13:40:00,144.73,144.76,144.4,144.71,22406.0,139.4294,139.4583,139.1115,139.4101,22406.0
2023-10-06 13:50:00,144.75,144.96,144.66,144.93,20773.0,139.4487,139.651,139.362,139.6221,20773.0
2023-10-06 14:00:00,144.97,144.98,144.81,144.86,27691.0,139.6606,139.6703,139.5065,139.5547,27691.0
2023-10-06 14:10:00,144.84,144.98,144.77,144.86,22220.0,139.5354,139.6703,139.4679,139.5547,22220.0
2023-10-06 14:20:00,144.86,144.97,144.73,144.87,24815.0,139.5547,139.6606,139.4294,139.5643,24815.0
2023-10-06 14:30:00,144.92,145.1,144.82,144.88,26935.0,139.6125,139.7859,139.5161,139.5739,26935.0
2023-10-06 14:40:00,144.85,144.89,144.53,144.56,20155.0,139.545,139.5836,139.2367,139.2656,20155.0
2023-10-06 14:50:00,144.56,144.56,144.2,144.24,25686.0,139.2656,139.2656,138.9188,138.9574,25686.0
2023-10-06 15:00:00,144.24,144.24,143.91,143.91,33691.0,138.9574,138.9574,138.6394,138.6394,33691.0
2023-10-06 15:10:00,143.91,143.91,143.62,143.71,40627.0,138.6394,138.6394,138.3601,138.4468,40627.0
2023-10-06 15:20:00,143.7,143.9,143.65,143.88,52331.0,138.4371,138.6298,138.389,138.6105,52331.0
2023-10-06 15:30:00,143.9,143.94,143.67,143.88,66634.0,138.6298,138.6683,138.4082,138.6105,66634.0
2023-10-06 15:40:00,143.91,143.97,143.59,143.62,85431.0,138.6394,138.6972,138.3312,138.3601,85431.0
2023-10-06 15:50:00,143.56,143.64,143.03,143.19,182410.0,138.3023,138.3793,137.7917,137.9458,182410.0
2023-10-09 09:30:00,145.51,147.0,145.07,146.12,174629.0,140.1808,141.6163,139.757,140.7685,174629.0
2023-10-09 09:40:00,146.08,146.23,144.66,144.77,101984.0,140.73,140.8745,139.362,139.4679,101984.0
2023-10-09 09:50:00,144.72,144.91,143.87,144.91,121169.0,139.4198,139.6028,138.6009,139.6028,121169.0
2023-10-09 10:00:00,144.94,145.27,144.37,144.5,77334.0,139.6317,139.9496,139.0826,139.2078,77334.0
2023-10-09 10:10:00,144.55,145.29,144.3,145.14,57047.0,139.256,139.9689,139.0152,139.8244,57047.0
2023-10-09 10:20:00,145.17,145.64,145.04,145.52,52305.0,139.8533,140.3061,139.7281,140.1905,52305.0
2023-10-09 10:30:00,145.58,146.28,145.53,146.14,63480.0,140.2483,140.9226,140.2001,140.7878,63480.0
2023-10-09 10:40:00,146.12,146.22,145.43,145.44,46424.0,140.7685,140.8648,140.1038,140.1134,46424.0
2023-10-09 10:50:00,145.42,145.54,145.02,145.46,39636.0,140.0941,140.2097,139.7088,140.1327,39636.0
2023-10-09 11:00:00,145.47,146.43,145.35,146.23,37098.0,140.1423,141.0672,140.0267,140.8745,37098.0
2023-10-09 11:10:00,146.22,146.35,146.03,146.3,43003.0,140.8648,140.9901,140.6818,140.9419,43003.0
2023-10-09 11:20:00,146.25,146.27,145.92,146.1,44127.0,140.8937,140.913,140.5758,140.7492,44127.0
2023-10-09 11:30:00,146.12,146.19,145.57,145.69,45500.0,140.7685,140.8359,140.2386,140.3543,45500.0
2023-10-09 11:40:00,145.65,145.83,145.43,145.47,28655.0,140.3157,140.4891,140.1038,140.1423,28655.0
2023-10-09 11:50:00,145.48,145.63,145.28,145.59,41775.0,140.1519,140.2965,139.9593,140.2579,41775.0
2023-10-09 12:00:00,145.6,145.88,145.59,145.65,21478.0,140.2675,140.5373,140.2579,140.3157,21478.0
2023-10-09 12:10:00,145.66,145.66,145.36,145.59,19307.0,140.3254,140.3254,140.0363,140.2579,19307.0
2023-10-09 12:20:00,145.58,145.7,145.34,145.35,15123.0,140.2483,140.3639,140.0171,140.0267,15123.0
2023-10-09 12:30:00,145.41,145.6,145.3,145.42,28256.0,140.0845,140.2675,139.9785,140.0941,28256.0
2023-10-09 12:40:00,145.45,145.49,145.09,145.23,31463.0,140.123,140.1616,139.7762,139.9111,31463.0
2023-10-09 12:50:00,145.19,145.69,145.19,145.6,23360.0,139.8726,140.3543,139.8726,140.2675,23360.0
2023-10-09 13:00:00,145.62,145.71,145.36,145.65,16832.0,140.2868,140.3735,140.0363,140.3157,16832.0
2023-10-09 13:10:00,145.66,145.88,145.62,145.74,29075.0,140.3254,140.5373,140.2868,140.4024,29075.0
2023-10-09 13:20:00,145.71,145.77,145.59,145.71,25281.0,140.3735,140.4313,140.2579,140.3735,25281.0
2023-10-09 13:30:00,145.74,146.04,145.67,146.04,26243.0,140.4024,140.6914,140.335,140.6914,26243.0
2023-10-09 13:40:00,146.03,146.33,145.99,146.29,32596.0,140.6818,140.9708,140.6433,140.9323,32596.0
2023-10-09 13:50:00,146.31,146.45,145.94,146.05,36993.0,140.9515,141.0864,140.5951,140.7011,36993.0
2023-10-09 14:00:00,146.04,146.61,145.98,146.56,27908.0,140.6914,141.2406,140.6336,141.1924,27908.0
2023-10-09 14:10:00,146.58,146.82,146.54,146.64,47090.0,141.2117,141.4429,141.1731,141.2695,47090.0
2023-10-09 14:20:00,146.67,147.07,146.63,146.98,33255.0,141.2984,141.6837,141.2598,141.597,33255.0
2023-10-09 14:30:00,146.99,147.04,146.65,146.78,35422.0,141.6066,141.6548,141.2791,141.4043,35422.0
2023-10-09 14:40:00,146.79,147.03,146.78,146.85,26904.0,141.414,141.6452,141.4043,141.4718,26904.0
2023-10-09 14:50:00,146.86,146.99,146.77,146.84,34471.0,141.4814,141.6066,141.3947,141.4621,34471.0
2023-10-09 15:00:00,146.83,146.84,146.56,146.56,32831.0,141.4525,141.4621,141.1924,141.1924,32831.0
2023-10-09 15:10:00,146.57,146.64,146.2,146.28,37468.0,141.202,141.2695,140.8456,140.9226,37468.0
2023-10-09 15:20:00,146.27,146.57,146.23,146.46,50043.0,140.913,141.202,140.8745,141.0961,50043.0
2023-10-09 15:30:00,146.46,146.46,145.83,145.84,84566.0,141.0961,141.0961,140.4891,140.4988,84566.0
2023-10-09 15:40:00,145.82,146.11,145.58,146.0,99241.0,140.4795,140.7589,140.2483,140.6529,99241.0
2023-10-09 15:50:00,146.0,146.59,145.98,146.59,280280.0,140.6529,141.2213,140.6336,141.2213,280280.0
2023-10-10 09:30:00,145.62,147.87,145.62,147.81,125292.0,140.2868,142.4544,140.2868,142.3966,125292.0
2023-10-10 09:40:00,147.72,148.49,147.47,147.88,58158.0,142.3099,143.0517,142.0691,142.464,58158.0
2023-10-10 09:50:00,147.92,148.04,147.08,147.09,51253.0,142.5026,142.6182,141.6933,141.703,51253.0
2023-10-10 10:00:00,147.15,147.6,147.01,147.49,47364.0,141.7608,142.1943,141.6259,142.0883,47364.0
2023-10-10 10:10:00,147.45,147.88,147.37,147.56,71364.0,142.0498,142.464,141.9727,142.1558,71364.0
2023-10-10 10:20:00,147.61,147.65,147.1,147.1,41213.0,142.2039,142.2425,141.7126,141.7126,41213.0
2023-10-10 10:30:00,147.06,147.1,146.79,146.86,39400.0,141.6741,141.7126,141.414,141.4814,39400.0
2023-10-10 10:40:00,146.82,147.24,146.63,147.17,52668.0,141.4429,141.8475,141.2598,141.78,52668.0
2023-10-10 10:50:00,147.14,147.81,147.11,147.8,33674.0,141.7511,142.3966,141.7222,142.387,33674.0
2023-10-10 11:00:00,147.78,148.0,147.46,147.8,45258.0,142.3677,142.5797,142.0594,142.387,45258.0
2023-10-10 11:10:00,147.81,147.96,147.58,147.96,60032.0,142.3966,142.5411,142.175,142.5411,60032.0
2023-10-10 11:20:00,147.96,148.29,147.95,148.18,67434.0,142.5411,142.859,142.5315,142.7531,67434.0
2023-10-10 11:30:00,148.16,148.84,148.14,148.73,67678.0,142.7338,143.3889,142.7145,143.2829,67678.0
2023-10-10 11:40:00,148.72,148.77,148.33,148.34,28244.0,143.2733,143.3215,142.8976,142.9072,28244.0
2023-10-10 11:50:00,148.36,148.47,148.15,148.47,30091.0,142.9265,143.0324,142.7242,143.0324,30091.0
2023-10-10 12:00:00,148.45,148.45,148.15,148.28,30286.0,143.0132,143.0132,142.7242,142.8494,30286.0
2023-10-10 12:10:00,148.29,148.72,148.29,148.59,32855.0,142.859,143.2733,142.859,143.148,32855.0
2023-10-10 12:20:00,148.62,148.76,148.58,148.64,18561.0,143.1769,143.3118,143.1384,143.1962,18561.0
2023-10-10 12:30:00,148.65,148.65,147.99,148.15,26035.0,143.2058,143.2058,142.57,142.7242,26035.0
2023-10-10 12:40:00,148.16,148.25,148.08,148.11,21390.0,142.7338,142.8205,142.6567,142.6856,21390.0
2023-10-10 12:50:00,148.07,148.51,148.07,148.49,19114.0,142.6471,143.071,142.6471,143.0517,19114.0
2023-10-10 13:00:00,148.52,148.67,148.16,148.66,29550.0,143.0806,143.2251,142.7338,143.2155,29550.0
2023-10-10 13:10:00,148.66,148.71,148.3,148.65,23296.0,143.2155,143.2636,142.8687,143.2058,23296.0
2023-10-10 13:20:00,148.68,148.83,148.52,148.73,22719.0,143.2347,143.3793,143.0806,143.2829,22719.0
2023-10-10 13:30:00,148.71,148.76,148.49,148.63,24980.0,143.2636,143.3118,143.0517,143.1866,24980.0
2023-10-10 13:40:00,148.72,148.77,148.57,148.67,31644.0,143.2733,143.3215,143.1288,143.2251,31644.0
2023-10-10 13:50:00,148.66,148.77,148.43,148.65,32008.0,143.2155,143.3215,142.9939,143.2058,32008.0
2023-10-10 14:00:00,148.71,149.19,148.68,149.03,46178.0,143.2636,143.7261,143.2347,143.5719,46178.0
2023-10-10 14:10:00,149.06,149.16,148.78,148.93,35076.0,143.6008,143.6972,143.3311,143.4756,35076.0
2023-10-10 14:20:00,148.91,148.94,148.65,148.7,41189.0,143.4563,143.4852,143.2058,143.254,41189.0
2023-10-10 14:30:00,148.7,148.87,148.61,148.86,36162.0,143.254,143.4178,143.1673,143.4082,36162.0
2023-10-10 14:40:00,148.87,149.43,148.84,149.22,49883.0,143.4178,143.9573,143.3889,143.755,49883.0
2023-10-10 14:50:00,149.27,149.3,148.85,148.92,24808.0,143.8031,143.832,143.3985,143.466,24808.0
2023-10-10 15:00:00,148.89,149.1,148.86,149.1,24681.0,143.4371,143.6394,143.4082,143.6394,24681.0
2023-10-10 15:10:00,149.08,149.17,148.93,148.94,34274.0,143.6201,143.7068,143.4756,143.4852,34274.0
2023-10-10 15:20:00,148.94,149.0,148.72,148.99,44672.0,143.4852,143.543,143.2733,143.5334,44672.0
2023-10-10 15:30:00,148.99,149.1,148.73,148.77,47041.0,143.5334,143.6394,143.2829,143.3215,47041.0
2023-10-10 15:40:00,148.74,149.03,148.73,149.01,49876.0,143.2926,143.5719,143.2829,143.5527,49876.0
2023-10-10 15:50:00,149.01,149.02,148.75,148.93,163861.0,143.5527,143.5623,143.3022,143.4756,163861.0
2023-10-11 09:30:00,147.66,148.3,147.44,148.18,72861.0,142.2521,142.8687,142.0402,142.7531,72861.0
2023-10-11 09:40:00,148.06,149.16,147.85,149.0,56163.0,142.6375,143.6972,142.4351,143.543,56163.0
2023-10-11 09:50:00,148.93,149.04,148.0,148.99,47327.0,143.4756,143.5816,142.5797,143.5334,47327.0
2023-10-11 10:00:00,149.02,149.35,148.82,148.84,41783.0,143.5623,143.8802,143.3696,143.3889,41783.0
2023-10-11 10:10:00,148.85,149.14,148.81,149.08,44623.0,143.3985,143.6779,143.36,143.6201,44623.0
2023-10-11 10:20:00,149.01,149.17,148.56,148.75,33521.0,143.5527,143.7068,143.1191,143.3022,33521.0
2023-10-11 10:30:00,148.75,148.75,147.36,147.48,85812.0,143.3022,143.3022,141.9631,142.0787,85812.0
2023-10-11 10:40:00,147.52,147.95,147.4,147.53,46015.0,142.1172,142.5315,142.0016,142.1269,46015.0
2023-10-11 10:50:00,147.53,147.83,147.52,147.61,37499.0,142.1269,142.4159,142.1172,142.2039,37499.0
2023-10-11 11:00:00,147.61,147.63,147.12,147.21,30111.0,142.2039,142.2232,141.7319,141.8186,30111.0
2023-10-11 11:10:00,147.19,147.19,146.47,146.73,51101.0,141.7993,141.7993,141.1057,141.3562,51101.0
2023-10-11 11:20:00,146.71,147.35,146.67,147.3,29108.0,141.3369,141.9535,141.2984,141.9053,29108.0
2023-10-11 11:30:00,147.28,147.35,147.14,147.32,24719.0,141.886,141.9535,141.7511,141.9246,24719.0
2023-10-11 11:40:00,147.33,147.82,147.31,147.8,21986.0,141.9342,142.4062,141.9149,142.387,21986.0
2023-10-11 11:50:00,147.86,147.91,147.69,147.76,21419.0,142.4448,142.4929,142.281,142.3484,21419.0
2023-10-11 12:00:00,147.76,148.19,147.72,148.11,13992.0,142.3484,142.7627,142.3099,142.6856,13992.0
2023-10-11 12:10:00,148.1,148.35,147.96,148.03,20970.0,142.676,142.9168,142.5411,142.6086,20970.0
2023-10-11 12:20:00,148.09,148.2,147.74,148.16,14038.0,142.6664,142.7723,142.3292,142.7338,14038.0
2023-10-11 12:30:00,148.18,148.46,148.13,148.41,12176.0,142.7531,143.0228,142.7049,142.9746,12176.0
2023-10-11 12:40:00,148.43,148.5,148.17,148.18,20610.0,142.9939,143.0613,142.7434,142.7531,20610.0
2023-10-11 12:50:00,148.17,148.34,148.09,148.22,18423.0,142.7434,142.9072,142.6664,142.7916,18423.0
2023-10-11 13:00:00,148.23,148.38,148.17,148.35,26780.0,142.8012,142.9457,142.7434,142.9168,26780.0
2023-10-11 13:10:00,148.33,148.4,147.9,148.07,30900.0,142.8976,142.965,142.4833,142.6471,30900.0
2023-10-11 13:20:00,148.05,148.2,147.94,147.97,34542.0,142.6278,142.7723,142.5218,142.5508,34542.0
2023-10-11 13:30:00,147.96,148.01,147.78,147.89,39720.0,142.5411,142.5893,142.3677,142.4737,39720.0
2023-10-11 13:40:00,147.89,148.05,147.89,147.96,22406.0,142.4737,142.6278,142.4737,142.5411,22406.0
2023-10-11 13:50:00,147.98,148.27,147.93,148.22,34544.0,142.5604,142.8398,142.5122,142.7916,34544.0
2023-10-11 14:00:00,148.23,148.27,147.84,147.84,19790.0,142.8012,142.8398,142.4255,142.4255,19790.0
2023-10-11 14:10:00,147.85,148.28,147.82,148.05,21522.0,142.4351,142.8494,142.4062,142.6278,21522.0
2023-10-11 14:20:00,148.11,148.25,148.01,148.11,20511.0,142.6856,142.8205,142.5893,142.6856,20511.0
2023-10-11 14:30:00,148.14,148.28,148.12,148.17,16849.0,142.7145,142.8494,142.6953,142.7434,16849.0
2023-10-11 14:40:00,148.17,148.41,148.13,148.37,26789.0,142.7434,142.9746,142.7049,142.9361,26789.0
2023-10-11 14:50:00,148.37,148.57,148.35,148.51,18413.0,142.9361,143.1288,142.9168,143.071,18413.0
2023-10-11 15:00:00,148.5,148.6,148.47,148.56,22240.0,143.0613,143.1577,143.0324,143.1191,22240.0
2023-10-11 15:10:00,148.58,148.62,148.37,148.48,25599.0,143.1384,143.1769,142.9361,143.0421,25599.0
2023-10-11 15:20:00,148.47,148.49,148.34,148.39,33712.0,143.0324,143.0517,142.9072,142.9554,33712.0
2023-10-11 15:30:00,148.38,148.72,148.38,148.62,39826.0,142.9457,143.2733,142.9457,143.1769,39826.0
2023-10-11 15:40:00,148.66,148.68,148.43,148.44,46704.0,143.2155,143.2347,142.9939,143.0035,46704.0
2023-10-11 15:50:00,148.43,148.8,148.41,148.51,164090.0,142.9939,143.3504,142.9746,143.071,164090.0
2023-10-12 09:30:00,149.35,149.66,148.38,149.21,84751.0,143.8802,144.1789,142.9457,143.7453,84751.0
2023-10-12 09:40:00,149.23,149.57,148.67,149.19,138129.0,143.7646,144.0922,143.2251,143.7261,138129.0
2023-10-12 09:50:00,149.16,149.46,148.74,148.74,60822.0,143.6972,143.9862,143.2926,143.2926,60822.0
2023-10-12 10:00:00,148.79,149.17,148.14,148.14,59929.0,143.3407,143.7068,142.7145,142.7145,59929.0
2023-10-12 10:10:00,148.11,148.23,147.6,147.98,66193.0,142.6856,142.8012,142.1943,142.5604,66193.0
2023-10-12 10:20:00,147.97,148.69,147.97,148.63,42294.0,142.5508,143.2444,142.5508,143.1866,42294.0
2023-10-12 10:30:00,148.64,148.86,148.52,148.72,23444.0,143.1962,143.4082,143.0806,143.2733,23444.0
2023-10-12 10:40:00,148.78,148.86,148.0,148.02,27519.0,143.3311,143.4082,142.5797,142.5989,27519.0
2023-10-12 10:50:00,147.99,148.48,147.88,148.45,23298.0,142.57,143.0421,142.464,143.0132,23298.0
2023-10-12 11:00:00,148.59,149.33,148.59,148.88,47164.0,143.148,143.8609,143.148,143.4274,47164.0
2023-10-12 11:10:00,148.84,149.08,148.69,148.72,25256.0,143.3889,143.6201,143.2444,143.2733,25256.0
2023-10-12 11:20:00,148.73,148.73,148.1,148.14,40692.0,143.2829,143.2829,142.676,142.7145,40692.0
2023-10-12 11:30:00,148.15,148.3,147.92,148.03,72612.0,142.7242,142.8687,142.5026,142.6086,72612.0
2023-10-12 11:40:00,148.03,148.24,147.33,147.35,77845.0,142.6086,142.8109,141.9342,141.9535,77845.0
2023-10-12 11:50:00,147.35,147.49,146.72,146.9,57906.0,141.9535,142.0883,141.3465,141.5199,57906.0
2023-10-12 12:00:00,146.94,147.12,146.43,146.62,86018.0,141.5585,141.7319,141.0672,141.2502,86018.0
2023-10-12 12:10:00,146.66,146.93,146.44,146.87,33788.0,141.2887,141.5488,141.0768,141.491,33788.0
2023-10-12 12:20:00,146.82,147.27,146.8,147.06,31079.0,141.4429,141.8764,141.4236,141.6741,31079.0
2023-10-12 12:30:00,147.08,147.23,147.05,147.06,28165.0,141.6933,141.8379,141.6644,141.6741,28165.0
2023-10-12 12:40:00,147.04,147.1,146.94,147.06,32948.0,141.6548,141.7126,141.5585,141.6741,32948.0
2023-10-12 12:50:00,147.11,147.18,146.87,146.93,32344.0,141.7222,141.7897,141.491,141.5488,32344.0
2023-10-12 13:00:00,146.93,146.95,146.26,146.47,39438.0,141.5488,141.5681,140.9034,141.1057,39438.0
2023-10-12 13:10:00,146.49,147.3,146.45,147.26,46990.0,141.125,141.9053,141.0864,141.8668,46990.0
2023-10-12 13:20:00,147.22,147.3,146.72,146.74,24366.0,141.8282,141.9053,141.3465,141.3658,24366.0
2023-10-12 13:30:00,146.73,146.98,146.68,146.79,31455.0,141.3562,141.597,141.308,141.414,31455.0
2023-10-12 13:40:00,146.81,146.93,146.68,146.81,23865.0,141.4332,141.5488,141.308,141.4332,23865.0
2023-10-12 13:50:00,146.8,146.81,146.48,146.76,38264.0,141.4236,141.4332,141.1153,141.3851,38264.0
2023-10-12 14:00:00,146.79,146.89,146.63,146.66,26721.0,141.414,141.5103,141.2598,141.2887,26721.0
2023-10-12 14:10:00,146.65,146.97,146.44,146.84,35343.0,141.2791,141.5874,141.0768,141.4621,35343.0
2023-10-12 14:20:00,146.85,147.34,146.84,147.26,25423.0,141.4718,141.9438,141.4621,141.8668,25423.0
2023-10-12 14:30:00,147.27,147.69,147.25,147.63,29362.0,141.8764,142.281,141.8571,142.2232,29362.0
2023-10-12 14:40:00,147.63,147.94,147.59,147.9,35970.0,142.2232,142.5218,142.1847,142.4833,35970.0
2023-10-12 14:50:00,147.91,147.93,147.76,147.88,19684.0,142.4929,142.5122,142.3484,142.464,19684.0
2023-10-12 15:00:00,147.9,148.05,147.75,147.99,28366.0,142.4833,142.6278,142.3388,142.57,28366.0
2023-10-12 15:10:00,147.99,148.2,147.89,147.94,41389.0,142.57,142.7723,142.4737,142.5218,41389.0
2023-10-12 15:20:00,147.93,147.96,147.67,147.83,36473.0,142.5122,142.5411,142.2617,142.4159,36473.0
2023-10-12 15:30:00,147.86,147.91,147.72,147.87,43023.0,142.4448,142.4929,142.3099,142.4544,43023.0
2023-10-12 15:40:00,147.87,147.89,147.53,147.54,47804.0,142.4544,142.4737,142.1269,142.1365,47804.0
2023-10-12 15:50:00,147.56,147.73,147.47,147.58,105192.0,142.1558,142.3195,142.0691,142.175,105192.0
2023-10-13 09:30:00,149.43,150.41,149.0,149.57,87633.0,143.9573,144.9014,143.543,144.0922,87633.0
2023-10-13 09:40:00,149.52,149.52,148.65,148.82,39631.0,144.044,144.044,143.2058,143.3696,39631.0
2023-10-13 09:50:00,149.03,149.23,148.33,148.42,41649.0,143.5719,143.7646,142.8976,142.9843,41649.0
2023-10-13 10:00:00,148.36,149.12,148.21,148.77,44367.0,142.9265,143.6586,142.782,143.3215,44367.0
2023-10-13 10:10:00,148.8,149.1,148.64,148.73,23715.0,143.3504,143.6394,143.1962,143.2829,23715.0
2023-10-13 10:20:00,148.69,149.38,148.69,149.25,41398.0,143.2444,143.9091,143.2444,143.7839,41398.0
2023-10-13 10:30:00,149.21,149.55,148.87,148.88,31214.0,143.7453,144.0729,143.4178,143.4274,31214.0
2023-10-13 10:40:00,148.86,149.25,148.7,149.25,39674.0,143.4082,143.7839,143.254,143.7839,39674.0
2023-10-13 10:50:00,149.25,149.36,148.79,149.14,49337.0,143.7839,143.8898,143.3407,143.6779,49337.0
2023-10-13 11:00:00,149.16,149.32,148.63,148.96,21188.0,143.6972,143.8513,143.1866,143.5045,21188.0
2023-10-13 11:10:00,149.06,149.39,148.88,149.3,21306.0,143.6008,143.9187,143.4274,143.832,21306.0
2023-10-13 11:20:00,149.31,149.45,149.03,149.11,24476.0,143.8417,143.9765,143.5719,143.649,24476.0
2023-10-13 11:30:00,149.07,149.23,148.97,149.16,22812.0,143.6105,143.7646,143.5141,143.6972,22812.0
2023-10-13 11:40:00,149.19,149.56,149.14,149.29,31628.0,143.7261,144.0825,143.6779,143.8224,31628.0
2023-10-13 11:50:00,149.28,149.34,148.88,149.19,23706.0,143.8128,143.8706,143.4274,143.7261,23706.0
2023-10-13 12:00:00,149.21,149.36,149.14,149.17,15390.0,143.7453,143.8898,143.6779,143.7068,15390.0
2023-10-13 12:10:00,149.16,149.35,148.85,149.27,19061.0,143.6972,143.8802,143.3985,143.8031,19061.0
2023-10-13 12:20:00,149.32,149.36,149.14,149.36,16545.0,143.8513,143.8898,143.6779,143.8898,16545.0
2023-10-13 12:30:00,149.4,150.0,149.39,149.81,34370.0,143.9284,144.5064,143.9187,144.3234,34370.0
2023-10-13 12:40:00,149.84,150.11,149.75,149.89,31393.0,144.3523,144.6124,144.2656,144.4004,31393.0
2023-10-13 12:50:00,149.93,149.93,149.54,149.64,25356.0,144.439,144.439,144.0633,144.1596,25356.0
2023-10-13 13:00:00,149.66,149.83,149.34,149.43,20517.0,144.1789,144.3426,143.8706,143.9573,20517.0
2023-10-13 13:10:00,149.39,149.43,149.12,149.12,18328.0,143.9187,143.9573,143.6586,143.6586,18328.0
2023-10-13 13:20:00,149.13,149.31,148.84,148.85,23248.0,143.6683,143.8417,143.3889,143.3985,23248.0
2023-10-13 13:30:00,148.84,149.07,148.76,148.92,25903.0,143.3889,143.6105,143.3118,143.466,25903.0
2023-10-13 13:40:00,148.91,149.26,148.65,148.77,30343.0,143.4563,143.7935,143.2058,143.3215,30343.0
2023-10-13 13:50:00,148.75,148.88,148.51,148.79,40938.0,143.3022,143.4274,143.071,143.3407,40938.0
2023-10-13 14:00:00,148.77,149.22,148.68,149.22,18454.0,143.3215,143.755,143.2347,143.755,18454.0
2023-10-13 14:10:00,149.21,149.26,149.11,149.26,14336.0,143.7453,143.7935,143.649,143.7935,14336.0
2023-10-13 14:20:00,149.26,149.34,149.08,149.09,19692.0,143.7935,143.8706,143.6201,143.6297,19692.0
2023-10-13 14:30:00,149.13,149.24,148.8,148.86,18455.0,143.6683,143.7742,143.3504,143.4082,18455.0
2023-10-13 14:40:00,148.84,148.84,148.55,148.62,26914.0,143.3889,143.3889,143.1095,143.1769,26914.0
2023-10-13 14:50:00,148.62,149.03,148.61,149.02,26167.0,143.1769,143.5719,143.1673,143.5623,26167.0
2023-10-13 15:00:00,149.02,149.02,148.67,148.77,33233.0,143.5623,143.5623,143.2251,143.3215,33233.0
2023-10-13 15:10:00,148.76,148.88,148.57,148.61,29800.0,143.3118,143.4274,143.1288,143.1673,29800.0
2023-10-13 15:20:00,148.6,148.84,148.54,148.61,32265.0,143.1577,143.3889,143.0999,143.1673,32265.0
2023-10-13 15:30:00,148.62,148.69,148.32,148.35,58403.0,143.1769,143.2444,142.8879,142.9168,58403.0
2023-10-13 15:40:00,148.33,148.44,148.23,148.36,61506.0,142.8976,143.0035,142.8012,142.9265,61506.0
2023-10-13 15:50:00,148.36,148.38,148.1,148.21,149107.0,142.9265,142.9457,142.676,142.782,149107.0
2023-10-16 09:30:00,149.42,151.15,149.03,151.01,86577.0,143.9476,145.6143,143.5719,145.4794,86577.0
2023-10-16 09:40:00,151.05,151.23,150.47,151.22,37650.0,145.5179,145.6914,144.9592,145.6817,37650.0
2023-10-16 09:50:00,151.24,151.35,150.45,150.54,31644.0,145.701,145.807,144.9399,145.0266,31644.0
2023-10-16 10:00:00,150.47,150.99,149.83,150.24,38067.0,144.9592,145.4601,144.3426,144.7376,38067.0
2023-10-16 10:10:00,150.25,150.72,150.15,150.6,40241.0,144.7472,145.2,144.6509,145.0844,40241.0
2023-10-16 10:20:00,150.57,150.6,149.85,150.47,39351.0,145.0555,145.0844,144.3619,144.9592,39351.0
2023-10-16 10:30:00,150.5,150.73,150.46,150.67,58142.0,144.9881,145.2097,144.9496,145.1519,58142.0
2023-10-16 10:40:00,150.69,151.09,150.69,151.03,35238.0,145.1711,145.5565,145.1711,145.4987,35238.0
2023-10-16 10:50:00,150.99,151.44,150.82,151.42,38018.0,145.4601,145.8937,145.2964,145.8744,38018.0
2023-10-16 11:00:00,151.44,151.71,151.44,151.53,40617.0,145.8937,146.1538,145.8937,145.9804,40617.0
2023-10-16 11:10:00,151.45,151.55,151.3,151.46,24853.0,145.9033,145.9996,145.7588,145.9129,24853.0
2023-10-16 11:20:00,151.45,151.57,150.83,150.83,24384.0,145.9033,146.0189,145.306,145.306,24384.0
2023-10-16 11:30:00,150.83,150.83,149.92,150.09,49248.0,145.306,145.306,144.4293,144.5931,49248.0
2023-10-16 11:40:00,150.06,150.32,149.8,149.84,54165.0,144.5642,144.8147,144.3137,144.3523,54165.0
2023-10-16 11:50:00,149.85,150.3,149.85,150.28,31990.0,144.3619,144.7954,144.3619,144.7761,31990.0
2023-10-16 12:00:00,150.28,150.43,150.17,150.3,26872.0,144.7761,144.9207,144.6702,144.7954,26872.0
2023-10-16 12:10:00,150.31,150.33,150.16,150.3,22214.0,144.8051,144.8243,144.6605,144.7954,22214.0
2023-10-16 12:20:00,150.3,150.31,150.09,150.14,19278.0,144.7954,144.8051,144.5931,144.6413,19278.0
2023-10-16 12:30:00,150.15,150.15,149.8,150.0,14890.0,144.6509,144.6509,144.3137,144.5064,14890.0
2023-10-16 12:40:00,150.0,150.37,149.94,150.29,14622.0,144.5064,144.8629,144.4486,144.7858,14622.0
2023-10-16 12:50:00,150.32,150.42,150.26,150.36,18794.0,144.8147,144.911,144.7569,144.8532,18794.0
2023-10-16 13:00:00,150.37,150.79,150.35,150.66,19885.0,144.8629,145.2675,144.8436,145.1422,19885.0
2023-10-16 13:10:00,150.64,150.82,150.6,150.65,20996.0,145.123,145.2964,145.0844,145.1326,20996.0
2023-10-16 13:20:00,150.6,150.65,150.19,150.65,21002.0,145.0844,145.1326,144.6894,145.1326,21002.0
2023-10-16 13:30:00,150.66,150.95,150.55,150.93,16134.0,145.1422,145.4216,145.0363,145.4023,16134.0
2023-10-16 13:40:00,150.97,151.15,150.89,151.11,25151.0,145.4409,145.6143,145.3638,145.5758,25151.0
2023-10-16 13:50:00,151.11,151.15,150.99,151.01,22715.0,145.5758,145.6143,145.4601,145.4794,22715.0
2023-10-16 14:00:00,151.01,151.11,150.94,151.11,20013.0,145.4794,145.5758,145.412,145.5758,20013.0
2023-10-16 14:10:00,151.11,151.33,151.1,151.3,22211.0,145.5758,145.7877,145.5661,145.7588,22211.0
2023-10-16 14:20:00,151.3,151.32,150.67,150.67,23501.0,145.7588,145.7781,145.1519,145.1519,23501.0
2023-10-16 14:30:00,150.64,150.87,150.46,150.84,32559.0,145.123,145.3445,144.9496,145.3156,32559.0
2023-10-16 14:40:00,150.85,150.93,150.78,150.87,20602.0,145.3253,145.4023,145.2578,145.3445,20602.0
2023-10-16 14:50:00,150.87,150.91,150.64,150.65,24576.0,145.3445,145.3831,145.123,145.1326,24576.0
2023-10-16 15:00:00,150.65,150.9,150.44,150.79,32372.0,145.1326,145.3734,144.9303,145.2675,32372.0
2023-10-16 15:10:00,150.8,150.97,150.73,150.97,26062.0,145.2771,145.4409,145.2097,145.4409,26062.0
2023-10-16 15:20:00,150.98,151.1,150.74,150.87,26696.0,145.4505,145.5661,145.2193,145.3445,26696.0
2023-10-16 15:30:00,150.9,150.91,150.73,150.77,35387.0,145.3734,145.3831,145.2097,145.2482,35387.0
2023-10-16 15:40:00,150.8,150.87,150.73,150.79,53038.0,145.2771,145.3445,145.2097,145.2675,53038.0
2023-10-16 15:50:00,150.79,150.93,150.59,150.73,185719.0,145.2675,145.4023,145.0748,145.2097,185719.0
2023-10-17 09:30:00,150.51,152.5,150.46,151.91,99826.0,144.9977,146.9148,144.9496,146.3465,99826.0
2023-10-17 09:40:00,151.88,152.22,151.32,151.34,35900.0,146.3176,146.6451,145.7781,145.7973,35900.0
2023-10-17 09:50:00,151.4,151.78,151.17,151.27,34401.0,145.8551,146.2212,145.6336,145.7299,34401.0
2023-10-17 10:00:00,151.22,151.75,151.04,151.24,39533.0,145.6817,146.1923,145.5083,145.701,39533.0
2023-10-17 10:10:00,151.22,151.42,151.03,151.23,31933.0,145.6817,145.8744,145.4987,145.6914,31933.0
2023-10-17 10:20:00,151.21,151.5,151.04,151.34,34432.0,145.6721,145.9515,145.5083,145.7973,34432.0
2023-10-17 10:30:00,151.38,151.57,151.08,151.49,35746.0,145.8359,146.0189,145.5469,145.9418,35746.0
2023-10-17 10:40:00,151.46,151.5,151.19,151.19,21332.0,145.9129,145.9515,145.6528,145.6528,21332.0
2023-10-17 10:50:00,151.21,151.4,151.04,151.04,18961.0,145.6721,145.8551,145.5083,145.5083,18961.0
2023-10-17 11:00:00,151.09,151.39,151.01,151.25,16794.0,145.5565,145.8455,145.4794,145.7106,16794.0
2023-10-17 11:10:00,151.2,151.73,151.16,151.69,16002.0,145.6625,146.173,145.6239,146.1345,16002.0
2023-10-17 11:20:00,151.73,151.73,151.01,151.17,14702.0,146.173,146.173,145.4794,145.6336,14702.0
2023-10-17 11:30:00,151.17,151.18,150.59,150.95,19470.0,145.6336,145.6432,145.0748,145.4216,19470.0
2023-10-17 11:40:00,150.88,151.12,150.85,151.02,27314.0,145.3542,145.5854,145.3253,145.489,27314.0
2023-10-17 11:50:00,151.07,151.27,151.07,151.23,25667.0,145.5372,145.7299,145.5372,145.6914,25667.0
2023-10-17 12:00:00,151.2,151.36,150.94,151.0,19690.0,145.6625,145.8166,145.412,145.4698,19690.0
2023-10-17 12:10:00,151.03,151.06,150.89,150.97,25969.0,145.4987,145.5276,145.3638,145.4409,25969.0
2023-10-17 12:20:00,150.96,151.33,150.96,151.31,10174.0,145.4312,145.7877,145.4312,145.7684,10174.0
2023-10-17 12:30:00,151.31,151.43,151.14,151.37,16472.0,145.7684,145.884,145.6047,145.8262,16472.0
2023-10-17 12:40:00,151.39,151.42,151.08,151.23,13980.0,145.8455,145.8744,145.5469,145.6914,13980.0
2023-10-17 12:50:00,151.25,151.47,151.14,151.22,12617.0,145.7106,145.9226,145.6047,145.6817,12617.0
2023-10-17 13:00:00,151.22,151.28,151.15,151.28,7295.0,145.6817,145.7395,145.6143,145.7395,7295.0
2023-10-17 13:10:00,151.31,151.32,151.13,151.19,9083.0,145.7684,145.7781,145.595,145.6528,9083.0
2023-10-17 13:20:00,151.21,151.24,151.04,151.07,12955.0,145.6721,145.701,145.5083,145.5372,12955.0
2023-10-17 13:30:00,151.09,151.17,150.91,151.09,9154.0,145.5565,145.6336,145.3831,145.5565,9154.0
2023-10-17 13:40:00,151.11,151.15,150.95,151.08,13326.0,145.5758,145.6143,145.4216,145.5469,13326.0
2023-10-17 13:50:00,151.07,151.13,150.92,151.0,10863.0,145.5372,145.595,145.3927,145.4698,10863.0
2023-10-17 14:00:00,151.02,151.11,150.85,150.88,10188.0,145.489,145.5758,145.3253,145.3542,10188.0
2023-10-17 14:10:00,150.9,151.18,150.86,151.11,17773.0,145.3734,145.6432,145.3349,145.5758,17773.0
2023-10-17 14:20:00,151.13,151.82,151.13,151.82,25387.0,145.595,146.2597,145.595,146.2597,25387.0
2023-10-17 14:30:00,151.84,151.87,151.49,151.52,14828.0,146.279,146.3079,145.9418,145.9707,14828.0
2023-10-17 14:40:00,151.5,151.65,151.35,151.56,16510.0,145.9515,146.096,145.807,146.0093,16510.0
2023-10-17 14:50:00,151.54,151.86,151.54,151.54,20072.0,145.99,146.2983,145.99,145.99,20072.0
2023-10-17 15:00:00,151.56,151.57,151.37,151.49,14883.0,146.0093,146.0189,145.8262,145.9418,14883.0
2023-10-17 15:10:00,151.5,151.61,151.16,151.16,33036.0,145.9515,146.0574,145.6239,145.6239,33036.0
2023-10-17 15:20:00,151.2,151.63,151.19,151.61,24860.0,145.6625,146.0767,145.6528,146.0574,24860.0
2023-10-17 15:30:00,151.64,151.72,151.32,151.51,28483.0,146.0863,146.1634,145.7781,145.9611,28483.0
2023-10-17 15:40:00,151.51,151.57,151.11,151.13,51619.0,145.9611,146.0189,145.5758,145.595,51619.0
2023-10-17 15:50:00,151.1,151.37,151.06,151.36,145098.0,145.5661,145.8262,145.5276,145.8166,145098.0
2023-10-18 09:30:00,151.42,152.75,151.35,152.75,101083.0,145.8744,147.1557,145.807,147.1557,101083.0
2023-10-18 09:40:00,152.73,152.95,152.13,152.88,42300.0,147.1364,147.3484,146.5584,147.2809,42300.0
2023-10-18 09:50:00,152.81,152.93,152.45,152.68,34408.0,147.2135,147.3291,146.8667,147.0883,34408.0
2023-10-18 10:00:00,152.7,153.0,152.43,152.47,23349.0,147.1075,147.3965,146.8474,146.8859,23349.0
2023-10-18 10:10:00,152.43,152.43,151.86,152.17,23275.0,146.8474,146.8474,146.2983,146.5969,23275.0
2023-10-18 10:20:00,152.22,152.67,152.06,152.44,20692.0,146.6451,147.0786,146.491,146.857,20692.0
2023-10-18 10:30:00,152.56,153.24,152.56,152.85,36743.0,146.9726,147.6277,146.9726,147.252,36743.0
2023-10-18 10:40:00,152.83,153.11,152.67,153.09,26473.0,147.2328,147.5025,147.0786,147.4832,26473.0
2023-10-18 10:50:00,153.1,153.52,153.03,153.09,28407.0,147.4929,147.8975,147.4254,147.4832,28407.0
2023-10-18 11:00:00,153.06,153.18,152.84,152.94,16909.0,147.4543,147.5699,147.2424,147.3387,16909.0
2023-10-18 11:10:00,152.86,153.33,152.61,153.21,22195.0,147.2617,147.7144,147.0208,147.5988,22195.0
2023-10-18 11:20:00,153.25,153.75,153.23,153.57,27486.0,147.6374,148.1191,147.6181,147.9457,27486.0
2023-10-18 11:30:00,153.56,153.95,153.53,153.81,16620.0,147.936,148.3117,147.9071,148.1769,16620.0
2023-10-18 11:40:00,153.73,154.33,153.67,153.96,91197.0,148.0998,148.6778,148.042,148.3214,91197.0
2023-10-18 11:50:00,153.92,153.95,153.64,153.77,17974.0,148.2828,148.3117,148.0131,148.1383,17974.0
2023-10-18 12:00:00,153.77,153.78,153.33,153.36,42241.0,148.1383,148.148,147.7144,147.7433,42241.0
2023-10-18 12:10:00,153.39,153.46,153.17,153.21,16194.0,147.7722,147.8397,147.5603,147.5988,16194.0
2023-10-18 12:20:00,153.15,153.31,152.98,153.31,17538.0,147.541,147.6952,147.3773,147.6952,17538.0
2023-10-18 12:30:00,153.3,153.57,153.27,153.42,62794.0,147.6855,147.9457,147.6566,147.8011,62794.0
2023-10-18 12:40:00,153.47,153.56,153.3,153.3,12275.0,147.8493,147.936,147.6855,147.6855,12275.0
2023-10-18 12:50:00,153.33,153.47,153.25,153.33,15980.0,147.7144,147.8493,147.6374,147.7144,15980.0
2023-10-18 13:00:00,153.3,154.0,153.23,153.95,39536.0,147.6855,148.3599,147.6181,148.3117,39536.0
2023-10-18 13:10:00,153.98,154.15,153.93,153.93,12701.0,148.3406,148.5044,148.2925,148.2925,12701.0
2023-10-18 13:20:00,153.93,153.94,153.79,153.87,9294.0,148.2925,148.3021,148.1576,148.2347,9294.0
2023-10-18 13:30:00,153.87,153.87,153.52,153.61,13691.0,148.2347,148.2347,147.8975,147.9842,13691.0
2023-10-18 13:40:00,153.68,153.68,153.32,153.34,9232.0,148.0516,148.0516,147.7048,147.7241,9232.0
2023-10-18 13:50:00,153.3,153.52,153.26,153.46,11811.0,147.6855,147.8975,147.647,147.8397,11811.0
2023-10-18 14:00:00,153.47,153.69,153.23,153.6,29520.0,147.8493,148.0613,147.6181,147.9746,29520.0
2023-10-18 14:10:00,153.62,153.8,153.5,153.56,15300.0,147.9938,148.1672,147.8782,147.936,15300.0
2023-10-18 14:20:00,153.53,153.71,153.51,153.7,16782.0,147.9071,148.0805,147.8879,148.0709,16782.0
2023-10-18 14:30:00,153.71,154.12,153.7,153.78,57950.0,148.0805,148.4755,148.0709,148.148,57950.0
2023-10-18 14:40:00,153.76,153.85,153.62,153.75,23278.0,148.1287,148.2154,147.9938,148.1191,23278.0
2023-10-18 14:50:00,153.77,153.85,153.68,153.8,24471.0,148.1383,148.2154,148.0516,148.1672,24471.0
2023-10-18 15:00:00,153.79,153.79,153.39,153.55,27130.0,148.1576,148.1576,147.7722,147.9264,27130.0
2023-10-18 15:10:00,153.55,153.77,153.54,153.75,33735.0,147.9264,148.1383,147.9168,148.1191,33735.0
2023-10-18 15:20:00,153.76,154.0,153.75,153.92,48932.0,148.1287,148.3599,148.1191,148.2828,48932.0
2023-10-18 15:30:00,153.9,153.94,153.65,153.89,39281.0,148.2636,148.3021,148.0227,148.2539,39281.0
2023-10-18 15:40:00,153.87,153.87,153.52,153.76,55811.0,148.2347,148.2347,147.8975,148.1287,55811.0
2023-10-18 15:50:00,153.78,154.02,153.63,153.99,143278.0,148.148,148.3792,148.0035,148.3503,143278.0
2023-10-19 09:30:00,153.93,153.98,152.14,152.67,68318.0,148.2925,148.3406,146.568,147.0786,68318.0
2023-10-19 09:40:00,152.71,154.1,152.69,154.03,40184.0,147.1172,148.4562,147.0979,148.3888,40184.0
2023-10-19 09:50:00,154.05,154.19,152.83,153.21,51292.0,148.4081,148.5429,147.2328,147.5988,51292.0
2023-10-19 10:00:00,153.18,153.42,153.03,153.17,31840.0,147.5699,147.8011,147.4254,147.5603,31840.0
2023-10-19 10:10:00,153.2,153.35,152.67,153.23,32808.0,147.5892,147.7337,147.0786,147.6181,32808.0
2023-10-19 10:20:00,153.25,153.7,153.24,153.62,39591.0,147.6374,148.0709,147.6277,147.9938,39591.0
2023-10-19 10:30:00,153.53,153.61,152.9,152.96,18754.0,147.9071,147.9842,147.3002,147.358,18754.0
2023-10-19 10:40:00,152.86,153.07,152.72,152.94,19154.0,147.2617,147.464,147.1268,147.3387,19154.0
2023-10-19 10:50:00,152.93,153.11,152.86,153.06,16373.0,147.3291,147.5025,147.2617,147.4543,16373.0
2023-10-19 11:00:00,153.05,153.85,153.03,153.83,15701.0,147.4447,148.2154,147.4254,148.1961,15701.0
2023-10-19 11:10:00,153.8,154.08,153.75,153.93,13372.0,148.1672,148.437,148.1191,148.2925,13372.0
2023-10-19 11:20:00,153.96,154.33,153.83,153.94,17918.0,148.3214,148.6778,148.1961,148.3021,17918.0
2023-10-19 11:30:00,153.97,154.1,153.6,153.72,13264.0,148.331,148.4562,147.9746,148.0902,13264.0
2023-10-19 11:40:00,153.78,154.07,153.75,153.9,12717.0,148.148,148.4273,148.1191,148.2636,12717.0
2023-10-19 11:50:00,153.82,153.91,153.72,153.84,19215.0,148.1865,148.2732,148.0902,148.2058,19215.0
2023-10-19 12:00:00,153.82,154.28,153.47,153.91,25795.0,148.1865,148.6297,147.8493,148.2732,25795.0
2023-10-19 12:10:00,153.93,154.1,153.75,153.86,8839.0,148.2925,148.4562,148.1191,148.225,8839.0
2023-10-19 12:20:00,153.83,154.15,153.56,153.81,18331.0,148.1961,148.5044,147.936,148.1769,18331.0
2023-10-19 12:30:00,153.78,153.92,152.99,153.17,28531.0,148.148,148.2828,147.3869,147.5603,28531.0
2023-10-19 12:40:00,153.21,153.63,153.18,153.44,15507.0,147.5988,148.0035,147.5699,147.8204,15507.0
2023-10-19 12:50:00,153.27,153.91,153.25,153.6,14597.0,147.6566,148.2732,147.6374,147.9746,14597.0
2023-10-19 13:00:00,153.57,153.86,153.45,153.83,11461.0,147.9457,148.225,147.8301,148.1961,11461.0
2023-10-19 13:10:00,153.84,153.91,153.64,153.81,10063.0,148.2058,148.2732,148.0131,148.1769,10063.0
2023-10-19 13:20:00,153.84,153.88,153.54,153.74,13371.0,148.2058,148.2443,147.9168,148.1094,13371.0
2023-10-19 13:30:00,153.75,153.78,153.17,153.23,17966.0,148.1191,148.148,147.5603,147.6181,17966.0
2023-10-19 13:40:00,153.28,153.38,153.11,153.15,15654.0,147.6663,147.7626,147.5025,147.541,15654.0
2023-10-19 13:50:00,153.12,153.16,152.76,153.04,16241.0,147.5121,147.5507,147.1653,147.4351,16241.0
2023-10-19 14:00:00,153.03,153.17,152.88,153.01,10589.0,147.4254,147.5603,147.2809,147.4062,10589.0
2023-10-19 14:10:00,153.0,153.1,152.78,152.83,17829.0,147.3965,147.4929,147.1846,147.2328,17829.0
2023-10-19 14:20:00,152.79,152.96,152.62,152.95,20059.0,147.1942,147.358,147.0304,147.3484,20059.0
2023-10-19 14:30:00,152.93,153.11,152.64,153.08,24192.0,147.3291,147.5025,147.0497,147.4736,24192.0
2023-10-19 14:40:00,153.04,153.06,152.4,152.44,24389.0,147.4351,147.4543,146.8185,146.857,24389.0
2023-10-19 14:50:00,152.44,152.71,152.43,152.65,22084.0,146.857,147.1172,146.8474,147.0594,22084.0
2023-10-19 15:00:00,152.65,152.96,152.58,152.82,49096.0,147.0594,147.358,146.9919,147.2231,49096.0
2023-10-19 15:10:00,152.82,152.92,152.55,152.73,20319.0,147.2231,147.3195,146.963,147.1364,20319.0
2023-10-19 15:20:00,152.73,152.76,152.47,152.69,26257.0,147.1364,147.1653,146.8859,147.0979,26257.0
2023-10-19 15:30:00,152.7,152.83,152.53,152.53,29497.0,147.1075,147.2328,146.9437,146.9437,29497.0
2023-10-19 15:40:00,152.55,152.88,152.33,152.86,62536.0,146.963,147.2809,146.7511,147.2617,62536.0
2023-10-19 15:50:00,152.9,153.08,152.79,152.82,169895.0,147.3002,147.4736,147.1942,147.2231,169895.0
2023-10-20 09:30:00,152.68,153.77,151.94,152.04,132449.0,147.0883,148.1383,146.3754,146.4717,132449.0
2023-10-20 09:40:00,151.81,152.72,151.75,152.65,27110.0,146.2501,147.1268,146.1923,147.0594,27110.0
2023-10-20 09:50:00,152.46,152.55,152.0,152.08,19588.0,146.8763,146.963,146.4332,146.5102,19588.0
2023-10-20 10:00:00,152.02,152.56,151.52,151.7,27816.0,146.4524,146.9726,145.9707,146.1441,27816.0
2023-10-20 10:10:00,151.66,151.7,151.11,151.37,43057.0,146.1056,146.1441,145.5758,145.8262,43057.0
2023-10-20 10:20:00,151.38,151.4,150.82,151.28,32234.0,145.8359,145.8551,145.2964,145.7395,32234.0
2023-10-20 10:30:00,151.32,152.17,151.3,151.61,48339.0,145.7781,146.5969,145.7588,146.0574,48339.0
2023-10-20 10:40:00,151.53,152.06,151.39,152.01,33633.0,145.9804,146.491,145.8455,146.4428,33633.0
2023-10-20 10:50:00,152.08,152.29,151.9,151.9,31393.0,146.5102,146.7125,146.3368,146.3368,31393.0
2023-10-20 11:00:00,151.89,152.05,151.65,152.02,38413.0,146.3272,146.4813,146.096,146.4524,38413.0
2023-10-20 11:10:00,152.03,152.16,151.44,151.7,32409.0,146.4621,146.5873,145.8937,146.1441,32409.0
2023-10-20 11:20:00,151.72,152.0,151.72,151.9,25303.0,146.1634,146.4332,146.1634,146.3368,25303.0
2023-10-20 11:30:00,151.95,152.15,151.47,151.61,33296.0,146.385,146.5777,145.9226,146.0574,33296.0
2023-10-20 11:40:00,151.58,152.2,151.58,151.95,18945.0,146.0285,146.6258,146.0285,146.385,18945.0
2023-10-20 11:50:00,151.9,152.25,151.86,152.05,18702.0,146.3368,146.674,146.2983,146.4813,18702.0
2023-10-20 12:00:00,152.11,152.28,151.76,151.82,16774.0,146.5391,146.7029,146.2019,146.2597,16774.0
2023-10-20 12:10:00,151.75,152.0,151.61,151.71,14673.0,146.1923,146.4332,146.0574,146.1538,14673.0
2023-10-20 12:20:00,151.72,152.05,151.67,151.9,20148.0,146.1634,146.4813,146.1152,146.3368,20148.0
2023-10-20 12:30:00,151.86,152.25,151.86,152.16,13600.0,146.2983,146.674,146.2983,146.5873,13600.0
2023-10-20 12:40:00,152.15,152.15,151.92,151.97,10775.0,146.5777,146.5777,146.3561,146.4043,10775.0
2023-10-20 12:50:00,151.97,152.11,151.88,151.9,15280.0,146.4043,146.5391,146.3176,146.3368,15280.0
2023-10-20 13:00:00,151.85,151.9,151.3,151.37,16518.0,146.2886,146.3368,145.7588,145.8262,16518.0
2023-10-20 13:10:00,151.41,151.56,151.05,151.3,32292.0,145.8648,146.0093,145.5179,145.7588,32292.0
2023-10-20 13:20:00,151.36,151.89,151.31,151.76,20474.0,145.8166,146.3272,145.7684,146.2019,20474.0
2023-10-20 13:30:00,151.78,151.8,151.56,151.65,16309.0,146.2212,146.2405,146.0093,146.096,16309.0
2023-10-20 13:40:00,151.64,152.0,151.64,151.92,13325.0,146.0863,146.4332,146.0863,146.3561,13325.0
2023-10-20 13:50:00,151.89,151.91,151.66,151.71,19466.0,146.3272,146.3465,146.1056,146.1538,19466.0
2023-10-20 14:00:00,151.75,151.83,151.49,151.55,19287.0,146.1923,146.2694,145.9418,145.9996,19287.0
2023-10-20 14:10:00,151.52,151.69,151.49,151.63,24864.0,145.9707,146.1345,145.9418,146.0767,24864.0
2023-10-20 14:20:00,151.65,151.75,151.56,151.73,10363.0,146.096,146.1923,146.0093,146.173,10363.0
2023-10-20 14:30:00,151.69,151.89,151.58,151.59,21627.0,146.1345,146.3272,146.0285,146.0382,21627.0
2023-10-20 14:40:00,151.59,151.7,151.4,151.53,32468.0,146.0382,146.1441,145.8551,145.9804,32468.0
2023-10-20 14:50:00,151.52,151.7,151.31,151.61,37831.0,145.9707,146.1441,145.7684,146.0574,37831.0
2023-10-20 15:00:00,151.61,151.64,151.52,151.59,20487.0,146.0574,146.0863,145.9707,146.0382,20487.0
2023-10-20 15:10:00,151.6,151.64,151.12,151.43,38706.0,146.0478,146.0863,145.5854,145.884,38706.0
2023-10-20 15:20:00,151.42,151.45,151.14,151.36,21065.0,145.8744,145.9033,145.6047,145.8166,21065.0
2023-10-20 15:30:00,151.37,151.47,151.16,151.19,32836.0,145.8262,145.9226,145.6239,145.6528,32836.0
2023-10-20 15:40:00,151.19,151.2,150.91,151.12,67596.0,145.6528,145.6625,145.3831,145.5854,67596.0
2023-10-20 15:50:00,151.13,151.21,150.81,150.92,164000.0,145.595,145.6721,145.2867,145.3927,164000.0
2023-10-23 09:30:00,150.77,150.98,149.01,149.55,75936.0,145.2482,145.4505,143.5527,144.0729,75936.0
2023-10-23 09:40:00,149.77,149.92,148.99,149.63,65010.0,144.2848,144.4293,143.5334,144.15,65010.0
2023-10-23 09:50:00,149.63,149.89,148.84,149.54,43234.0,144.15,144.4004,143.3889,144.0633,43234.0
2023-10-23 10:00:00,149.56,150.11,149.49,149.78,33661.0,144.0825,144.6124,144.0151,144.2945,33661.0
2023-10-23 10:10:00,149.72,150.13,149.49,150.05,38907.0,144.2367,144.6316,144.0151,144.5546,38907.0
2023-10-23 10:20:00,149.97,150.04,149.35,149.36,24890.0,144.4775,144.5449,143.8802,143.8898,24890.0
2023-10-23 10:30:00,149.34,149.69,148.56,148.84,46835.0,143.8706,144.2078,143.1191,143.3889,46835.0
2023-10-23 10:40:00,148.79,149.58,148.79,149.52,35702.0,143.3407,144.1018,143.3407,144.044,35702.0
2023-10-23 10:50:00,149.58,149.58,148.93,148.99,53807.0,144.1018,144.1018,143.4756,143.5334,53807.0
2023-10-23 11:00:00,148.97,149.51,148.83,149.31,27381.0,143.5141,144.0343,143.3793,143.8417,27381.0
2023-10-23 11:10:00,149.32,149.58,149.1,149.39,31175.0,143.8513,144.1018,143.6394,143.9187,31175.0
2023-10-23 11:20:00,149.37,149.88,149.31,149.31,31619.0,143.8995,144.3908,143.8417,143.8417,31619.0
2023-10-23 11:30:00,149.3,149.62,149.07,149.11,28667.0,143.832,144.1403,143.6105,143.649,28667.0
2023-10-23 11:40:00,149.15,149.23,148.87,149.12,25441.0,143.6875,143.7646,143.4178,143.6586,25441.0
2023-10-23 11:50:00,149.11,149.4,149.07,149.28,18795.0,143.649,143.9284,143.6105,143.8128,18795.0
2023-10-23 12:00:00,149.27,149.42,148.11,148.42,38300.0,143.8031,143.9476,142.6856,142.9843,38300.0
2023-10-23 12:10:00,148.42,148.49,148.07,148.08,28567.0,142.9843,143.0517,142.6471,142.6567,28567.0
2023-10-23 12:20:00,148.1,148.34,147.92,148.14,36286.0,142.676,142.9072,142.5026,142.7145,36286.0
2023-10-23 12:30:00,148.08,148.32,148.04,148.24,25359.0,142.6567,142.8879,142.6182,142.8109,25359.0
2023-10-23 12:40:00,148.2,148.23,147.99,148.0,22836.0,142.7723,142.8012,142.57,142.5797,22836.0
2023-10-23 12:50:00,147.99,148.51,147.89,148.45,22483.0,142.57,143.071,142.4737,143.0132,22483.0
2023-10-23 13:00:00,148.49,148.72,148.23,148.71,20762.0,143.0517,143.2733,142.8012,143.2636,20762.0
2023-10-23 13:10:00,148.71,148.92,148.61,148.77,16435.0,143.2636,143.466,143.1673,143.3215,16435.0
2023-10-23 13:20:00,148.75,148.87,148.54,148.66,14084.0,143.3022,143.4178,143.0999,143.2155,14084.0
2023-10-23 13:30:00,148.64,148.89,148.56,148.68,17835.0,143.1962,143.4371,143.1191,143.2347,17835.0
2023-10-23 13:40:00,148.68,148.92,148.6,148.84,20060.0,143.2347,143.466,143.1577,143.3889,20060.0
2023-10-23 13:50:00,148.85,148.91,148.73,148.81,20840.0,143.3985,143.4563,143.2829,143.36,20840.0
2023-10-23 14:00:00,148.82,149.3,148.79,149.21,16175.0,143.3696,143.832,143.3407,143.7453,16175.0
2023-10-23 14:10:00,149.2,149.21,148.69,148.69,13849.0,143.7357,143.7453,143.2444,143.2444,13849.0
2023-10-23 14:20:00,148.65,148.66,148.31,148.47,18728.0,143.2058,143.2155,142.8783,143.0324,18728.0
2023-10-23 14:30:00,148.49,148.86,148.49,148.86,17126.0,143.0517,143.4082,143.0517,143.4082,17126.0
2023-10-23 14:40:00,148.9,149.05,148.74,148.93,15880.0,143.4467,143.5912,143.2926,143.4756,15880.0
2023-10-23 14:50:00,148.92,149.14,148.86,149.11,15057.0,143.466,143.6779,143.4082,143.649,15057.0
2023-10-23 15:00:00,149.19,149.3,148.83,148.87,25211.0,143.7261,143.832,143.3793,143.4178,25211.0
2023-10-23 15:10:00,148.87,149.26,148.64,148.66,46983.0,143.4178,143.7935,143.1962,143.2155,46983.0
2023-10-23 15:20:00,148.67,148.81,148.54,148.74,28407.0,143.2251,143.36,143.0999,143.2926,28407.0
2023-10-23 15:30:00,148.73,148.84,148.6,148.84,46361.0,143.2829,143.3889,143.1577,143.3889,46361.0
2023-10-23 15:40:00,148.84,149.15,148.82,149.07,47236.0,143.3889,143.6875,143.3696,143.6105,47236.0
2023-10-23 15:50:00,149.06,149.5,148.92,149.4,141294.0,143.6008,144.0247,143.466,143.9284,141294.0
2023-10-24 09:30:00,149.7,151.39,149.5,151.39,63017.0,144.2174,145.8455,144.0247,145.8455,63017.0
2023-10-24 09:40:00,151.29,151.29,149.67,150.02,36509.0,145.7492,145.7492,144.1885,144.5257,36509.0
2023-10-24 09:50:00,150.13,150.48,149.91,150.23,31188.0,144.6316,144.9688,144.4197,144.728,31188.0
2023-10-24 10:00:00,150.17,150.34,149.25,149.43,21130.0,144.6702,144.834,143.7839,143.9573,21130.0
2023-10-24 10:10:00,149.4,149.94,149.32,149.77,25785.0,143.9284,144.4486,143.8513,144.2848,25785.0
2023-10-24 10:20:00,149.71,150.18,149.64,149.93,20478.0,144.227,144.6798,144.1596,144.439,20478.0
2023-10-24 10:30:00,150.01,150.19,149.7,149.79,18821.0,144.516,144.6894,144.2174,144.3041,18821.0
2023-10-24 10:40:00,149.76,149.94,149.65,149.86,21920.0,144.2752,144.4486,144.1692,144.3715,21920.0
2023-10-24 10:50:00,149.92,150.21,149.88,149.92,14016.0,144.4293,144.7087,144.3908,144.4293,14016.0
2023-10-24 11:00:00,149.92,149.98,149.49,149.68,21393.0,144.4293,144.4871,144.0151,144.1981,21393.0
2023-10-24 11:10:00,149.63,149.84,149.52,149.66,40122.0,144.15,144.3523,144.044,144.1789,40122.0
2023-10-24 11:20:00,149.64,149.83,149.48,149.58,24115.0,144.1596,144.3426,144.0054,144.1018,24115.0
2023-10-24 11:30:00,149.58,149.58,148.82,148.97,25560.0,144.1018,144.1018,143.3696,143.5141,25560.0
2023-10-24 11:40:00,149.05,149.61,149.02,149.47,26866.0,143.5912,144.1307,143.5623,143.9958,26866.0
2023-10-24 11:50:00,149.42,149.43,148.95,149.16,24379.0,143.9476,143.9573,143.4949,143.6972,24379.0
2023-10-24 12:00:00,149.16,149.25,148.86,149.11,13616.0,143.6972,143.7839,143.4082,143.649,13616.0
2023-10-24 12:10:00,149.11,149.14,148.87,148.96,17039.0,143.649,143.6779,143.4178,143.5045,17039.0
2023-10-24 12:20:00,148.95,149.08,148.88,149.08,12168.0,143.4949,143.6201,143.4274,143.6201,12168.0
2023-10-24 12:30:00,149.06,149.24,149.06,149.17,13169.0,143.6008,143.7742,143.6008,143.7068,13169.0
2023-10-24 12:40:00,149.16,149.33,149.05,149.05,12001.0,143.6972,143.8609,143.5912,143.5912,12001.0
2023-10-24 12:50:00,149.02,149.12,148.77,149.11,11234.0,143.5623,143.6586,143.3215,143.649,11234.0
2023-10-24 13:00:00,149.15,149.45,149.15,149.4,16557.0,143.6875,143.9765,143.6875,143.9284,16557.0
2023-10-24 13:10:00,149.41,149.51,149.32,149.41,15989.0,143.938,144.0343,143.8513,143.938,15989.0
2023-10-24 13:20:00,149.44,149.57,149.25,149.47,14242.0,143.9669,144.0922,143.7839,143.9958,14242.0
2023-10-24 13:30:00,149.5,149.59,149.36,149.51,20567.0,144.0247,144.1114,143.8898,144.0343,20567.0
2023-10-24 13:40:00,149.5,149.51,149.32,149.43,13319.0,144.0247,144.0343,143.8513,143.9573,13319.0
2023-10-24 13:50:00,149.34,149.45,149.22,149.28,12177.0,143.8706,143.9765,143.755,143.8128,12177.0
2023-10-24 14:00:00,149.28,149.31,149.16,149.19,11866.0,143.8128,143.8417,143.6972,143.7261,11866.0
2023-10-24 14:10:00,149.19,149.3,149.13,149.15,11805.0,143.7261,143.832,143.6683,143.6875,11805.0
2023-10-24 14:20:00,149.16,149.16,148.93,149.02,17448.0,143.6972,143.6972,143.4756,143.5623,17448.0
2023-10-24 14:30:00,149.08,149.08,148.46,148.54,25307.0,143.6201,143.6201,143.0228,143.0999,25307.0
2023-10-24 14:40:00,148.55,148.94,148.52,148.85,16385.0,143.1095,143.4852,143.0806,143.3985,16385.0
2023-10-24 14:50:00,148.92,149.07,148.84,148.86,13169.0,143.466,143.6105,143.3889,143.4082,13169.0
2023-10-24 15:00:00,148.86,148.97,148.43,148.49,47167.0,143.4082,143.5141,142.9939,143.0517,47167.0
2023-10-24 15:10:00,148.45,148.74,148.35,148.72,28076.0,143.0132,143.2926,142.9168,143.2733,28076.0
2023-10-24 15:20:00,148.75,148.9,148.72,148.78,26616.0,143.3022,143.4467,143.2733,143.3311,26616.0
2023-10-24 15:30:00,148.79,149.15,148.79,148.97,30910.0,143.3407,143.6875,143.3407,143.5141,30910.0
2023-10-24 15:40:00,148.99,149.12,148.69,148.73,42379.0,143.5334,143.6586,143.2444,143.2829,42379.0
2023-10-24 15:50:00,148.69,149.01,148.6,148.64,126449.0,143.2444,143.5527,143.1577,143.1962,126449.0
2023-10-25 09:30:00,149.14,150.14,149.14,149.77,59620.0,143.6779,144.6413,143.6779,144.2848,59620.0
2023-10-25 09:40:00,149.71,149.97,149.39,149.97,26322.0,144.227,144.4775,143.9187,144.4775,26322.0
2023-10-25 09:50:00,150.01,150.29,149.65,149.98,17865.0,144.516,144.7858,144.1692,144.4871,17865.0
2023-10-25 10:00:00,150.03,150.08,149.14,149.33,34704.0,144.5353,144.5835,143.6779,143.8609,34704.0
2023-10-25 10:10:00,149.24,149.54,149.14,149.25,21668.0,143.7742,144.0633,143.6779,143.7839,21668.0
2023-10-25 10:20:00,149.29,149.36,149.02,149.13,18816.0,143.8224,143.8898,143.5623,143.6683,18816.0
2023-10-25 10:30:00,149.16,149.16,147.89,148.36,70365.0,143.6972,143.6972,142.4737,142.9265,70365.0
2023-10-25 10:40:00,148.34,148.43,147.86,148.1,82829.0,142.9072,142.9939,142.4448,142.676,82829.0
2023-10-25 10:50:00,148.16,148.46,147.48,148.44,39861.0,142.7338,143.0228,142.0787,143.0035,39861.0
2023-10-25 11:00:00,148.41,148.86,147.99,148.46,28310.0,142.9746,143.4082,142.57,143.0228,28310.0
2023-10-25 11:10:00,148.53,148.61,148.07,148.19,30975.0,143.0902,143.1673,142.6471,142.7627,30975.0
2023-10-25 11:20:00,148.19,148.42,147.81,148.27,25078.0,142.7627,142.9843,142.3966,142.8398,25078.0
2023-10-25 11:30:00,148.23,148.23,147.47,147.5,31646.0,142.8012,142.8012,142.0691,142.098,31646.0
2023-10-25 11:40:00,147.47,147.77,147.24,147.63,57414.0,142.0691,142.3581,141.8475,142.2232,57414.0
2023-10-25 11:50:00,147.59,147.92,147.59,147.77,37813.0,142.1847,142.5026,142.1847,142.3581,37813.0
2023-10-25 12:00:00,147.74,148.09,147.56,147.81,27759.0,142.3292,142.6664,142.1558,142.3966,27759.0
2023-10-25 12:10:00,147.78,147.83,147.45,147.49,18378.0,142.3677,142.4159,142.0498,142.0883,18378.0
2023-10-25 12:20:00,147.48,147.62,147.2,147.49,42991.0,142.0787,142.2136,141.809,142.0883,42991.0
2023-10-25 12:30:00,147.43,147.86,147.41,147.54,23545.0,142.0305,142.4448,142.0113,142.1365,23545.0
2023-10-25 12:40:00,147.62,147.74,147.37,147.37,22095.0,142.2136,142.3292,141.9727,141.9727,22095.0
2023-10-25 12:50:00,147.33,147.38,147.15,147.24,30000.0,141.9342,141.9824,141.7608,141.8475,30000.0
2023-10-25 13:00:00,147.26,147.69,147.22,147.67,20438.0,141.8668,142.281,141.8282,142.2617,20438.0
2023-10-25 13:10:00,147.69,147.91,147.53,147.87,28367.0,142.281,142.4929,142.1269,142.4544,28367.0
2023-10-25 13:20:00,147.85,148.16,147.65,147.65,15703.0,142.4351,142.7338,142.2425,142.2425,15703.0
2023-10-25 13:30:00,147.65,147.74,147.34,147.53,34106.0,142.2425,142.3292,141.9438,142.1269,34106.0
2023-10-25 13:40:00,147.66,147.98,147.48,147.51,53776.0,142.2521,142.5604,142.0787,142.1076,53776.0
2023-10-25 13:50:00,147.51,147.79,147.48,147.78,37547.0,142.1076,142.3773,142.0787,142.3677,37547.0
2023-10-25 14:00:00,147.74,148.01,147.6,148.01,19296.0,142.3292,142.5893,142.1943,142.5893,19296.0
2023-10-25 14:10:00,147.98,148.05,147.7,147.71,18767.0,142.5604,142.6278,142.2906,142.3003,18767.0
2023-10-25 14:20:00,147.71,148.02,147.67,147.75,40706.0,142.3003,142.5989,142.2617,142.3388,40706.0
2023-10-25 14:30:00,147.79,147.91,147.68,147.75,21279.0,142.3773,142.4929,142.2714,142.3388,21279.0
2023-10-25 14:40:00,147.74,147.83,147.63,147.67,28788.0,142.3292,142.4159,142.2232,142.2617,28788.0
2023-10-25 14:50:00,147.69,147.89,147.67,147.74,21273.0,142.281,142.4737,142.2617,142.3292,21273.0
2023-10-25 15:00:00,147.74,147.88,147.47,147.48,24209.0,142.3292,142.464,142.0691,142.0787,24209.0
2023-10-25 15:10:00,147.45,147.73,147.42,147.73,33998.0,142.0498,142.3195,142.0209,142.3195,33998.0
2023-10-25 15:20:00,147.69,148.06,147.69,147.88,28246.0,142.281,142.6375,142.281,142.464,28246.0
2023-10-25 15:30:00,147.87,147.92,147.68,147.81,32255.0,142.4544,142.5026,142.2714,142.3966,32255.0
2023-10-25 15:40:00,147.84,147.85,147.35,147.6,112684.0,142.4255,142.4351,141.9535,142.1943,112684.0
2023-10-25 15:50:00,147.62,147.64,147.27,147.35,156230.0,142.2136,142.2328,141.8764,141.9535,156230.0
2023-10-26 09:30:00,146.55,147.01,144.11,145.1,187797.0,141.1828,141.6259,138.8321,139.7859,187797.0
2023-10-26 09:40:00,145.02,146.23,144.83,145.33,80914.0,139.7088,140.8745,139.5257,140.0074,80914.0
2023-10-26 09:50:00,145.34,145.92,145.07,145.21,69162.0,140.0171,140.5758,139.757,139.8918,69162.0
2023-10-26 10:00:00,145.21,146.34,145.19,146.26,57606.0,139.8918,140.9804,139.8726,140.9034,57606.0
2023-10-26 10:10:00,146.32,146.44,145.53,146.0,56612.0,140.9612,141.0768,140.2001,140.6529,56612.0
2023-10-26 10:20:00,145.73,146.64,145.73,146.5,32605.0,140.3928,141.2695,140.3928,141.1346,32605.0
2023-10-26 10:30:00,146.56,146.88,146.05,146.83,54796.0,141.1924,141.5007,140.7011,141.4525,54796.0
2023-10-26 10:40:00,146.81,147.28,146.8,147.09,38434.0,141.4332,141.886,141.4236,141.703,38434.0
2023-10-26 10:50:00,147.09,147.43,146.96,147.03,36315.0,141.703,142.0305,141.5777,141.6452,36315.0
2023-10-26 11:00:00,147.11,147.45,146.97,147.14,28341.0,141.7222,142.0498,141.5874,141.7511,28341.0
2023-10-26 11:10:00,147.25,147.39,146.73,147.24,22328.0,141.8571,141.992,141.3562,141.8475,22328.0
2023-10-26 11:20:00,147.14,147.3,147.03,147.09,21948.0,141.7511,141.9053,141.6452,141.703,21948.0
2023-10-26 11:30:00,147.13,147.71,147.03,147.61,31963.0,141.7415,142.3003,141.6452,142.2039,31963.0
2023-10-26 11:40:00,147.63,148.06,147.38,147.99,23177.0,142.2232,142.6375,141.9824,142.57,23177.0
2023-10-26 11:50:00,148.0,148.25,147.82,147.94,21249.0,142.5797,142.8205,142.4062,142.5218,21249.0
2023-10-26 12:00:00,147.96,147.96,147.38,147.43,22098.0,142.5411,142.5411,141.9824,142.0305,22098.0
2023-10-26 12:10:00,147.4,147.51,146.94,146.99,56120.0,142.0016,142.1076,141.5585,141.6066,56120.0
2023-10-26 12:20:00,146.99,147.24,146.5,146.69,40074.0,141.6066,141.8475,141.1346,141.3176,40074.0
2023-10-26 12:30:00,146.7,147.18,146.61,146.65,24990.0,141.3273,141.7897,141.2406,141.2791,24990.0
2023-10-26 12:40:00,146.61,146.94,146.6,146.82,31761.0,141.2406,141.5585,141.2309,141.4429,31761.0
2023-10-26 12:50:00,146.81,146.9,146.64,146.71,21909.0,141.4332,141.5199,141.2695,141.3369,21909.0
2023-10-26 13:00:00,146.65,147.05,146.6,146.92,25008.0,141.2791,141.6644,141.2309,141.5392,25008.0
2023-10-26 13:10:00,146.93,147.12,146.72,147.03,17635.0,141.5488,141.7319,141.3465,141.6452,17635.0
2023-10-26 13:20:00,147.02,147.03,146.46,146.5,31114.0,141.6355,141.6452,141.0961,141.1346,31114.0
2023-10-26 13:30:00,146.47,146.59,146.21,146.36,39617.0,141.1057,141.2213,140.8552,140.9997,39617.0
2023-10-26 13:40:00,146.43,147.05,146.43,146.95,24822.0,141.0672,141.6644,141.0672,141.5681,24822.0
2023-10-26 13:50:00,146.95,147.23,146.94,147.16,18960.0,141.5681,141.8379,141.5585,141.7704,18960.0
2023-10-26 14:00:00,147.2,147.35,147.17,147.18,13887.0,141.809,141.9535,141.78,141.7897,13887.0
2023-10-26 14:10:00,147.21,147.42,147.09,147.09,29442.0,141.8186,142.0209,141.703,141.703,29442.0
2023-10-26 14:20:00,147.1,147.3,146.91,147.07,23291.0,141.7126,141.9053,141.5296,141.6837,23291.0
2023-10-26 14:30:00,147.08,148.13,147.04,147.82,22813.0,141.6933,142.7049,141.6548,142.4062,22813.0
2023-10-26 14:40:00,147.78,147.95,147.71,147.91,15954.0,142.3677,142.5315,142.3003,142.4929,15954.0
2023-10-26 14:50:00,147.91,148.2,147.87,148.07,21890.0,142.4929,142.7723,142.4544,142.6471,21890.0
2023-10-26 15:00:00,148.11,148.42,147.94,147.94,17924.0,142.6856,142.9843,142.5218,142.5218,17924.0
2023-10-26 15:10:00,147.95,147.97,147.63,147.83,18311.0,142.5315,142.5508,142.2232,142.4159,18311.0
2023-10-26 15:20:00,147.88,147.98,147.7,147.96,22146.0,142.464,142.5604,142.2906,142.5411,22146.0
2023-10-26 15:30:00,147.93,148.23,147.92,148.2,31253.0,142.5122,142.8012,142.5026,142.7723,31253.0
2023-10-26 15:40:00,148.19,148.22,147.94,148.22,73583.0,142.7627,142.7916,142.5218,142.7916,73583.0
2023-10-26 15:50:00,148.24,148.39,147.97,148.08,197083.0,142.8109,142.9554,142.5508,142.6567,197083.0
2023-10-27 09:30:00,147.73,148.27,146.11,147.17,90772.0,142.3195,142.8398,140.7589,141.78,90772.0
2023-10-27 09:40:00,147.09,147.09,144.55,145.66,76412.0,141.703,141.703,139.256,140.3254,76412.0
2023-10-27 09:50:00,145.57,146.25,145.56,145.99,59496.0,140.2386,140.8937,140.229,140.6433,59496.0
2023-10-27 10:00:00,145.85,146.38,145.21,146.04,66035.0,140.5084,141.019,139.8918,140.6914,66035.0
2023-10-27 10:10:00,146.03,146.42,145.83,145.91,48408.0,140.6818,141.0575,140.4891,140.5662,48408.0
2023-10-27 10:20:00,145.79,146.32,145.77,146.12,53774.0,140.4506,140.9612,140.4313,140.7685,53774.0
2023-10-27 10:30:00,146.09,146.22,145.63,145.95,67167.0,140.7396,140.8648,140.2965,140.6047,67167.0
2023-10-27 10:40:00,145.89,146.07,145.46,145.59,68158.0,140.5469,140.7203,140.1327,140.2579,68158.0
2023-10-27 10:50:00,145.55,145.71,145.24,145.41,87781.0,140.2194,140.3735,139.9207,140.0845,87781.0
2023-10-27 11:00:00,145.37,146.09,145.26,145.87,70564.0,140.046,140.7396,139.94,140.5277,70564.0
2023-10-27 11:10:00,145.86,146.04,145.65,145.69,53935.0,140.518,140.6914,140.3157,140.3543,53935.0
2023-10-27 11:20:00,145.72,146.11,145.58,145.81,58143.0,140.3832,140.7589,140.2483,140.4699,58143.0
2023-10-27 11:30:00,145.85,146.39,145.79,146.27,60950.0,140.5084,141.0286,140.4506,140.913,60950.0
2023-10-27 11:40:00,146.36,146.68,146.26,146.29,30570.0,140.9997,141.308,140.9034,140.9323,30570.0
2023-10-27 11:50:00,146.33,146.52,146.29,146.34,31359.0,140.9708,141.1539,140.9323,140.9804,31359.0
2023-10-27 12:00:00,146.33,146.45,145.94,146.16,35968.0,140.9708,141.0864,140.5951,140.807,35968.0
2023-10-27 12:10:00,146.16,146.27,145.8,146.19,34662.0,140.807,140.913,140.4602,140.8359,34662.0
2023-10-27 12:20:00,146.18,146.19,145.81,145.83,37199.0,140.8263,140.8359,140.4699,140.4891,37199.0
2023-10-27 12:30:00,145.76,145.93,145.69,145.81,29985.0,140.4217,140.5855,140.3543,140.4699,29985.0
2023-10-27 12:40:00,145.82,146.08,145.76,145.88,25754.0,140.4795,140.73,140.4217,140.5373,25754.0
2023-10-27 12:50:00,145.86,146.25,145.74,146.21,29891.0,140.518,140.8937,140.4024,140.8552,29891.0
2023-10-27 13:00:00,146.24,146.44,146.04,146.13,24393.0,140.8841,141.0768,140.6914,140.7781,24393.0
2023-10-27 13:10:00,146.13,146.29,145.6,145.67,54245.0,140.7781,140.9323,140.2675,140.335,54245.0
2023-10-27 13:20:00,145.68,145.89,145.48,145.84,38694.0,140.3446,140.5469,140.1519,140.4988,38694.0
2023-10-27 13:30:00,145.81,145.89,145.54,145.88,38458.0,140.4699,140.5469,140.2097,140.5373,38458.0
2023-10-27 13:40:00,145.85,146.0,145.62,145.95,31242.0,140.5084,140.6529,140.2868,140.6047,31242.0
2023-10-27 13:50:00,145.96,146.25,145.93,146.15,23744.0,140.6144,140.8937,140.5855,140.7974,23744.0
2023-10-27 14:00:00,146.13,146.13,145.6,145.8,29393.0,140.7781,140.7781,140.2675,140.4602,29393.0
2023-10-27 14:10:00,145.79,146.27,145.79,146.06,28401.0,140.4506,140.913,140.4506,140.7107,28401.0
2023-10-27 14:20:00,146.0,146.22,145.94,146.09,21879.0,140.6529,140.8648,140.5951,140.7396,21879.0
2023-10-27 14:30:00,146.13,146.25,145.91,145.96,22725.0,140.7781,140.8937,140.5662,140.6144,22725.0
2023-10-27 14:40:00,145.93,146.17,145.82,145.88,26115.0,140.5855,140.8167,140.4795,140.5373,26115.0
2023-10-27 14:50:00,145.79,145.82,145.59,145.71,31414.0,140.4506,140.4795,140.2579,140.3735,31414.0
2023-10-27 15:00:00,145.69,145.81,145.61,145.67,33307.0,140.3543,140.4699,140.2772,140.335,33307.0
2023-10-27 15:10:00,145.66,145.69,145.44,145.52,47406.0,140.3254,140.3543,140.1134,140.1905,47406.0
2023-10-27 15:20:00,145.54,145.98,145.5,145.95,39505.0,140.2097,140.6336,140.1712,140.6047,39505.0
2023-10-27 15:30:00,145.96,145.98,145.31,145.72,109198.0,140.6144,140.6336,139.9882,140.3832,109198.0
2023-10-27 15:40:00,145.74,146.04,145.41,145.76,126963.0,140.4024,140.6914,140.0845,140.4217,126963.0
2023-10-27 15:50:00,145.77,146.05,145.59,146.0,184196.0,140.4313,140.7011,140.2579,140.6529,184196.0
2023-10-30 09:30:00,146.88,148.53,146.88,147.72,68103.0,141.5007,143.0902,141.5007,142.3099,68103.0
2023-10-30 09:40:00,147.81,148.06,147.31,147.55,26378.0,142.3966,142.6375,141.9149,142.1461,26378.0
2023-10-30 09:50:00,147.53,148.23,147.5,147.96,32183.0,142.1269,142.8012,142.098,142.5411,32183.0
2023-10-30 10:00:00,148.0,148.39,147.64,147.64,56219.0,142.5797,142.9554,142.2328,142.2328,56219.0
2023-10-30 10:10:00,147.56,147.73,146.58,146.81,39863.0,142.1558,142.3195,141.2117,141.4332,39863.0
2023-10-30 10:20:00,146.82,147.2,146.47,146.61,58677.0,141.4429,141.809,141.1057,141.2406,58677.0
2023-10-30 10:30:00,146.55,146.73,146.15,146.25,26926.0,141.1828,141.3562,140.7974,140.8937,26926.0
2023-10-30 10:40:00,146.2,146.29,145.6,145.75,33459.0,140.8456,140.9323,140.2675,140.4121,33459.0
2023-10-30 10:50:00,145.76,145.83,145.27,145.49,35587.0,140.4217,140.4891,139.9496,140.1616,35587.0
2023-10-30 11:00:00,145.47,145.66,145.21,145.28,44942.0,140.1423,140.3254,139.8918,139.9593,44942.0
2023-10-30 11:10:00,145.28,145.63,145.09,145.13,44521.0,139.9593,140.2965,139.7762,139.8148,44521.0
2023-10-30 11:20:00,145.08,145.16,144.53,144.69,51013.0,139.7666,139.8437,139.2367,139.3909,51013.0
2023-10-30 11:30:00,144.72,145.07,144.51,144.9,31550.0,139.4198,139.757,139.2175,139.5932,31550.0
2023-10-30 11:40:00,144.87,145.16,144.78,145.16,34450.0,139.5643,139.8437,139.4776,139.8437,34450.0
2023-10-30 11:50:00,145.21,145.36,145.15,145.23,20194.0,139.8918,140.0363,139.834,139.9111,20194.0
2023-10-30 12:00:00,145.22,146.1,145.22,145.98,29928.0,139.9015,140.7492,139.9015,140.6336,29928.0
2023-10-30 12:10:00,146.02,146.19,145.92,145.98,20787.0,140.6722,140.8359,140.5758,140.6336,20787.0
2023-10-30 12:20:00,145.98,146.17,145.81,146.0,29989.0,140.6336,140.8167,140.4699,140.6529,29989.0
2023-10-30 12:30:00,146.01,146.51,145.89,146.4,28832.0,140.6625,141.1442,140.5469,141.0383,28832.0
2023-10-30 12:40:00,146.37,146.46,146.13,146.21,22365.0,141.0093,141.0961,140.7781,140.8552,22365.0
2023-10-30 12:50:00,146.17,146.29,145.92,145.96,24713.0,140.8167,140.9323,140.5758,140.6144,24713.0
2023-10-30 13:00:00,145.97,146.37,145.95,146.37,25598.0,140.624,141.0093,140.6047,141.0093,25598.0
2023-10-30 13:10:00,146.35,146.36,146.11,146.14,17976.0,140.9901,140.9997,140.7589,140.7878,17976.0
2023-10-30 13:20:00,146.13,146.31,145.85,146.24,24689.0,140.7781,140.9515,140.5084,140.8841,24689.0
2023-10-30 13:30:00,146.25,146.75,146.25,146.67,23638.0,140.8937,141.3754,140.8937,141.2984,23638.0
2023-10-30 13:40:00,146.64,146.82,146.47,146.5,26447.0,141.2695,141.4429,141.1057,141.1346,26447.0
2023-10-30 13:50:00,146.52,146.68,146.34,146.48,42916.0,141.1539,141.308,140.9804,141.1153,42916.0
2023-10-30 14:00:00,146.5,146.64,146.32,146.38,34591.0,141.1346,141.2695,140.9612,141.019,34591.0
2023-10-30 14:10:00,146.35,146.47,146.14,146.15,26755.0,140.9901,141.1057,140.7878,140.7974,26755.0
2023-10-30 14:20:00,146.15,146.16,145.97,146.14,27588.0,140.7974,140.807,140.624,140.7878,27588.0
2023-10-30 14:30:00,146.17,146.5,146.14,146.49,34052.0,140.8167,141.1346,140.7878,141.125,34052.0
2023-10-30 14:40:00,146.5,146.69,146.4,146.67,26482.0,141.1346,141.3176,141.0383,141.2984,26482.0
2023-10-30 14:50:00,146.68,146.7,146.38,146.44,54112.0,141.308,141.3273,141.019,141.0768,54112.0
2023-10-30 15:00:00,146.41,146.68,146.4,146.5,45353.0,141.0479,141.308,141.0383,141.1346,45353.0
2023-10-30 15:10:00,146.51,146.94,146.49,146.94,34154.0,141.1442,141.5585,141.125,141.5585,34154.0
2023-10-30 15:20:00,146.92,147.09,146.85,146.87,35018.0,141.5392,141.703,141.4718,141.491,35018.0
2023-10-30 15:30:00,146.88,147.13,146.85,147.07,58651.0,141.5007,141.7415,141.4718,141.6837,58651.0
2023-10-30 15:40:00,147.09,147.22,146.8,146.8,81260.0,141.703,141.8282,141.4236,141.4236,81260.0
2023-10-30 15:50:00,146.8,147.11,146.72,146.84,224091.0,141.4236,141.7222,141.3465,141.4621,224091.0
2023-10-31 09:30:00,148.4,149.05,144.46,145.07,255204.0,142.965,143.5912,139.1693,139.757,255204.0
2023-10-31 09:40:00,145.04,147.06,144.68,146.58,151252.0,139.7281,141.6741,139.3812,141.2117,151252.0
2023-10-31 09:50:00,146.62,147.35,146.52,146.81,77712.0,141.2502,141.9535,141.1539,141.4332,77712.0
2023-10-31 10:00:00,146.88,147.67,146.21,147.27,80746.0,141.5007,142.2617,140.8552,141.8764,80746.0
2023-10-31 10:10:00,147.34,148.66,147.31,148.38,70351.0,141.9438,143.2155,141.9149,142.9457,70351.0
2023-10-31 10:20:00,148.49,148.52,147.82,148.1,47278.0,143.0517,143.0806,142.4062,142.676,47278.0
2023-10-31 10:30:00,148.09,148.44,147.29,147.53,54314.0,142.6664,143.0035,141.8957,142.1269,54314.0
2023-10-31 10:40:00,147.53,147.95,147.37,147.67,43129.0,142.1269,142.5315,141.9727,142.2617,43129.0
2023-10-31 10:50:00,147.7,148.02,147.53,147.91,33126.0,142.2906,142.5989,142.1269,142.4929,33126.0
2023-10-31 11:00:00,147.93,148.28,147.89,148.09,35054.0,142.5122,142.8494,142.4737,142.6664,35054.0
2023-10-31 11:10:00,148.09,148.76,148.09,148.52,19351.0,142.6664,143.3118,142.6664,143.0806,19351.0
2023-10-31 11:20:00,148.49,148.95,148.41,148.86,14912.0,143.0517,143.4949,142.9746,143.4082,14912.0
2023-10-31 11:30:00,148.87,149.3,148.71,149.25,25218.0,143.4178,143.832,143.2636,143.7839,25218.0
2023-10-31 11:40:00,149.2,149.25,148.76,149.11,36802.0,143.7357,143.7839,143.3118,143.649,36802.0
2023-10-31 11:50:00,149.05,149.18,148.66,148.81,30680.0,143.5912,143.7164,143.2155,143.36,30680.0
2023-10-31 12:00:00,148.83,149.13,148.76,148.96,24841.0,143.3793,143.6683,143.3118,143.5045,24841.0
2023-10-31 12:10:00,148.95,149.07,148.44,148.46,23005.0,143.4949,143.6105,143.0035,143.0228,23005.0
2023-10-31 12:20:00,148.44,148.46,147.98,148.26,28075.0,143.0035,143.0228,142.5604,142.8301,28075.0
2023-10-31 12:30:00,148.26,148.26,147.91,148.21,26051.0,142.8301,142.8301,142.4929,142.782,26051.0
2023-10-31 12:40:00,148.19,148.92,148.07,148.89,28723.0,142.7627,143.466,142.6471,143.4371,28723.0
2023-10-31 12:50:00,148.89,149.94,148.85,149.88,82874.0,143.4371,144.4486,143.3985,144.3908,82874.0
2023-10-31 13:00:00,149.88,149.96,149.47,149.78,33322.0,144.3908,144.4679,143.9958,144.2945,33322.0
2023-10-31 13:10:00,149.79,150.47,149.66,150.43,32131.0,144.3041,144.9592,144.1789,144.9207,32131.0
2023-10-31 13:20:00,150.48,150.65,150.01,150.22,99574.0,144.9688,145.1326,144.516,144.7183,99574.0
2023-10-31 13:30:00,150.26,151.1,150.08,151.06,46724.0,144.7569,145.5661,144.5835,145.5276,46724.0
2023-10-31 13:40:00,151.06,151.31,150.68,150.8,96125.0,145.5276,145.7684,145.1615,145.2771,96125.0
2023-10-31 13:50:00,150.8,150.88,150.51,150.78,28952.0,145.2771,145.3542,144.9977,145.2578,28952.0
2023-10-31 14:00:00,150.83,151.0,150.62,150.9,28783.0,145.306,145.4698,145.1037,145.3734,28783.0
2023-10-31 14:10:00,150.95,150.95,150.51,150.59,49553.0,145.4216,145.4216,144.9977,145.0748,49553.0
2023-10-31 14:20:00,150.64,150.85,150.58,150.81,26616.0,145.123,145.3253,145.0652,145.2867,26616.0
2023-10-31 14:30:00,150.83,151.02,150.77,150.99,24139.0,145.306,145.489,145.2482,145.4601,24139.0
2023-10-31 14:40:00,151.0,151.61,150.96,151.58,40835.0,145.4698,146.0574,145.4312,146.0285,40835.0
2023-10-31 14:50:00,151.61,151.78,151.51,151.74,26780.0,146.0574,146.2212,145.9611,146.1827,26780.0
2023-10-31 15:00:00,151.74,151.98,151.73,151.85,23596.0,146.1827,146.4139,146.173,146.2886,23596.0
2023-10-31 15:10:00,151.85,151.87,151.46,151.65,59176.0,146.2886,146.3079,145.9129,146.096,59176.0
2023-10-31 15:20:00,151.65,151.69,151.48,151.54,53985.0,146.096,146.1345,145.9322,145.99,53985.0
2023-10-31 15:30:00,151.58,151.58,151.36,151.4,49145.0,146.0285,146.0285,145.8166,145.8551,49145.0
2023-10-31 15:40:00,151.42,151.65,151.27,151.65,111851.0,145.8744,146.096,145.7299,146.096,111851.0
2023-10-31 15:50:00,151.67,151.7,151.08,151.22,387614.0,146.1152,146.1441,145.5469,145.6817,387614.0
2023-11-01 09:30:00,152.43,152.74,151.25,152.67,77263.0,146.8474,147.1461,145.7106,147.0786,77263.0
2023-11-01 09:40:00,152.7,153.3,151.78,153.22,49376.0,147.1075,147.6855,146.2212,147.6085,49376.0
2023-11-01 09:50:00,153.25,154.65,153.17,154.65,48627.0,147.6374,148.9861,147.5603,148.9861,48627.0
2023-11-01 10:00:00,154.71,156.34,154.33,156.25,78468.0,149.0439,150.6142,148.6778,150.5275,78468.0
2023-11-01 10:10:00,156.28,157.48,156.28,157.27,88271.0,150.5564,151.7125,150.5564,151.5101,88271.0
2023-11-01 10:20:00,157.3,157.64,156.97,157.09,45061.0,151.539,151.8666,151.2211,151.3367,45061.0
2023-11-01 10:30:00,157.02,157.55,155.88,156.09,163656.0,151.2693,151.7799,150.1711,150.3734,163656.0
2023-11-01 10:40:00,156.12,156.75,156.07,156.52,30822.0,150.4023,151.0092,150.3541,150.7876,30822.0
2023-11-01 10:50:00,156.46,157.08,156.32,156.7,72199.0,150.7298,151.3271,150.5949,150.961,72199.0
2023-11-01 11:00:00,156.68,157.16,156.62,156.89,42471.0,150.9418,151.4042,150.884,151.1441,42471.0
2023-11-01 11:10:00,156.94,157.15,156.61,157.15,83497.0,151.1922,151.3945,150.8743,151.3945,83497.0
2023-11-01 11:20:00,157.13,157.19,156.53,156.64,31866.0,151.3753,151.4331,150.7972,150.9032,31866.0
2023-11-01 11:30:00,156.56,156.66,156.23,156.44,26445.0,150.8262,150.9225,150.5082,150.7105,26445.0
2023-11-01 11:40:00,156.42,156.69,156.27,156.63,36297.0,150.6913,150.9514,150.5468,150.8936,36297.0
2023-11-01 11:50:00,156.64,157.14,156.59,157.01,25925.0,150.9032,151.3849,150.8551,151.2597,25925.0
2023-11-01 12:00:00,157.0,157.23,156.82,157.17,22842.0,151.25,151.4716,151.0766,151.4138,22842.0
2023-11-01 12:10:00,157.2,157.22,156.79,156.93,23298.0,151.4427,151.462,151.0477,151.1826,23298.0
2023-11-01 12:20:00,156.88,156.93,156.56,156.76,27192.0,151.1344,151.1826,150.8262,151.0188,27192.0
2023-11-01 12:30:00,156.72,156.73,155.87,155.99,59765.0,150.9803,150.9899,150.1614,150.277,59765.0
2023-11-01 12:40:00,156.01,156.43,155.96,156.38,16952.0,150.2963,150.7009,150.2481,150.6527,16952.0
2023-11-01 12:50:00,156.34,156.55,156.25,156.27,18688.0,150.6142,150.8165,150.5275,150.5468,18688.0
2023-11-01 13:00:00,156.36,156.36,155.91,155.92,27757.0,150.6335,150.6335,150.2,150.2096,27757.0
2023-11-01 13:10:00,155.93,156.03,155.58,155.66,32513.0,150.2192,150.3156,149.882,149.9591,32513.0
2023-11-01 13:20:00,155.59,155.6,154.74,155.36,39198.0,149.8917,149.9013,149.0728,149.6701,39198.0
2023-11-01 13:30:00,155.39,155.52,155.18,155.18,28986.0,149.699,149.8242,149.4967,149.4967,28986.0
2023-11-01 13:40:00,155.24,155.24,154.77,155.02,33257.0,149.5545,149.5545,149.1017,149.3426,33257.0
2023-11-01 13:50:00,155.03,155.53,155.03,155.47,18146.0,149.3522,149.8339,149.3522,149.7761,18146.0
2023-11-01 14:00:00,155.54,156.01,155.49,155.68,36754.0,149.8435,150.2963,149.7953,149.9784,36754.0
2023-11-01 14:10:00,155.66,155.72,155.42,155.68,31389.0,149.9591,150.0169,149.7279,149.9784,31389.0
2023-11-01 14:20:00,155.71,155.83,155.61,155.7,27503.0,150.0073,150.1229,149.9109,149.9976,27503.0
2023-11-01 14:30:00,155.77,156.11,155.63,155.63,82715.0,150.0651,150.3926,149.9302,149.9302,82715.0
2023-11-01 14:40:00,155.68,155.99,155.36,155.53,32512.0,149.9784,150.277,149.6701,149.8339,32512.0
2023-11-01 14:50:00,155.56,155.79,155.34,155.7,54807.0,149.8628,150.0844,149.6508,149.9976,54807.0
2023-11-01 15:00:00,155.73,156.31,155.7,156.29,35336.0,150.0265,150.5853,149.9976,150.566,35336.0
2023-11-01 15:10:00,156.33,156.47,156.13,156.33,29274.0,150.6046,150.7394,150.4119,150.6046,29274.0
2023-11-01 15:20:00,156.32,156.45,156.07,156.2,54447.0,150.5949,150.7202,150.3541,150.4793,54447.0
2023-11-01 15:30:00,156.21,156.37,156.07,156.08,84737.0,150.489,150.6431,150.3541,150.3637,84737.0
2023-11-01 15:40:00,156.06,156.08,155.73,155.84,79086.0,150.3445,150.3637,150.0265,150.1325,79086.0
2023-11-01 15:50:00,155.82,155.86,155.13,155.22,292786.0,150.1133,150.1518,149.4485,149.5352,292786.0
2023-11-02 09:30:00,155.22,156.44,154.69,156.14,87856.0,149.5352,150.7105,149.0246,150.4215,87856.0
2023-11-02 09:40:00,156.25,157.2,155.84,156.59,47054.0,150.5275,151.4427,150.1325,150.8551,47054.0
2023-11-02 09:50:00,156.75,157.47,156.67,157.25,43299.0,151.0092,151.7028,150.9321,151.4909,43299.0
2023-11-02 10:00:00,157.21,157.73,156.98,157.25,48752.0,151.4523,151.9533,151.2308,151.4909,48752.0
2023-11-02 10:10:00,157.22,157.43,156.82,157.08,72535.0,151.462,151.6643,151.0766,151.3271,72535.0
2023-11-02 10:20:00,157.03,157.33,156.72,157.3,30191.0,151.2789,151.568,150.9803,151.539,30191.0
2023-11-02 10:30:00,157.26,158.19,157.24,157.97,40722.0,151.5005,152.3965,151.4812,152.1845,40722.0
2023-11-02 10:40:00,157.96,158.79,157.91,158.7,68839.0,152.1749,152.9745,152.1267,152.8878,68839.0
2023-11-02 10:50:00,158.77,159.34,158.38,159.22,67296.0,152.9552,153.5043,152.5795,153.3887,67296.0
2023-11-02 11:00:00,159.21,159.65,158.9,158.9,83415.0,153.3791,153.803,153.0805,153.0805,83415.0
2023-11-02 11:10:00,158.89,158.89,157.85,158.44,32117.0,153.0708,153.0708,152.0689,152.6373,32117.0
2023-11-02 11:20:00,158.44,158.49,158.09,158.12,17119.0,152.6373,152.6855,152.3001,152.329,17119.0
2023-11-02 11:30:00,158.17,158.42,158.09,158.42,19221.0,152.3772,152.618,152.3001,152.618,19221.0
2023-11-02 11:40:00,158.42,158.49,158.09,158.24,14914.0,152.618,152.6855,152.3001,152.4446,14914.0
2023-11-02 11:50:00,158.31,158.51,157.94,158.03,36205.0,152.5121,152.7047,152.1556,152.2423,36205.0
2023-11-02 12:00:00,158.0,158.12,157.19,157.21,24963.0,152.2134,152.329,151.4331,151.4523,24963.0
2023-11-02 12:10:00,157.21,157.39,156.74,157.09,31336.0,151.4523,151.6258,150.9996,151.3367,31336.0
2023-11-02 12:20:00,157.04,157.12,156.47,156.54,24423.0,151.2886,151.3656,150.7394,150.8069,24423.0
2023-11-02 12:30:00,156.49,156.77,156.47,156.66,27650.0,150.7587,151.0285,150.7394,150.9225,27650.0
2023-11-02 12:40:00,156.59,156.96,156.44,156.95,23128.0,150.8551,151.2115,150.7105,151.2019,23128.0
2023-11-02 12:50:00,156.97,156.97,156.0,156.05,29210.0,151.2211,151.2211,150.2867,150.3348,29210.0
2023-11-02 13:00:00,156.08,156.25,156.02,156.05,30272.0,150.3637,150.5275,150.3059,150.3348,30272.0
2023-11-02 13:10:00,156.03,156.23,155.95,155.96,32982.0,150.3156,150.5082,150.2385,150.2481,32982.0
2023-11-02 13:20:00,155.96,156.12,155.66,155.66,51623.0,150.2481,150.4023,149.9591,149.9591,51623.0
2023-11-02 13:30:00,155.68,155.92,155.18,155.2,42712.0,149.9784,150.2096,149.4967,149.516,42712.0
2023-11-02 13:40:00,155.19,155.34,154.98,155.3,57116.0,149.5063,149.6508,149.304,149.6123,57116.0
2023-11-02 13:50:00,155.32,155.32,155.02,155.1,23952.0,149.6316,149.6316,149.3426,149.4196,23952.0
2023-11-02 14:00:00,155.13,155.31,155.0,155.2,21227.0,149.4485,149.6219,149.3233,149.516,21227.0
2023-11-02 14:10:00,155.2,155.2,154.75,154.77,58786.0,149.516,149.516,149.0824,149.1017,58786.0
2023-11-02 14:20:00,154.73,154.81,154.44,154.75,58355.0,149.0632,149.1402,148.7838,149.0824,58355.0
2023-11-02 14:30:00,154.79,155.18,154.79,155.09,36731.0,149.121,149.4967,149.121,149.41,36731.0
2023-11-02 14:40:00,155.11,155.14,154.53,154.59,47454.0,149.4293,149.4582,148.8705,148.9283,47454.0
2023-11-02 14:50:00,154.58,154.6,154.11,154.49,52442.0,148.9187,148.9379,148.4659,148.832,52442.0
2023-11-02 15:00:00,154.52,154.97,154.38,154.38,44880.0,148.8609,149.2944,148.726,148.726,44880.0
2023-11-02 15:10:00,154.38,154.42,154.13,154.19,66566.0,148.726,148.7645,148.4851,148.5429,66566.0
2023-11-02 15:20:00,154.13,154.14,153.93,154.09,73328.0,148.4851,148.4948,148.2925,148.4466,73328.0
2023-11-02 15:30:00,154.11,154.97,154.11,154.95,55123.0,148.4659,149.2944,148.4659,149.2751,55123.0
2023-11-02 15:40:00,154.92,155.58,154.84,155.55,119712.0,149.2462,149.882,149.1691,149.8531,119712.0
2023-11-02 15:50:00,155.56,155.88,155.49,155.76,305751.0,149.8628,150.1711,149.7953,150.0554,305751.0
2023-11-03 09:30:00,155.45,155.49,153.77,154.86,59470.0,149.7568,149.7953,148.1383,149.1884,59470.0
2023-11-03 09:40:00,154.8,154.88,153.5,154.11,39845.0,149.1306,149.2077,147.8782,148.4659,39845.0
2023-11-03 09:50:00,154.26,154.48,153.82,153.95,39786.0,148.6104,148.8223,148.1865,148.3117,39786.0
2023-11-03 10:00:00,154.03,154.13,152.62,152.9,104128.0,148.3888,148.4851,147.0304,147.3002,104128.0
2023-11-03 10:10:00,152.85,152.89,151.49,151.55,74903.0,147.252,147.2906,145.9418,145.9996,74903.0
2023-11-03 10:20:00,151.51,151.92,151.37,151.88,42644.0,145.9611,146.3561,145.8262,146.3176,42644.0
2023-11-03 10:30:00,151.84,152.27,151.53,151.61,64373.0,146.279,146.6933,145.9804,146.0574,64373.0
2023-11-03 10:40:00,151.6,151.72,150.87,151.03,44124.0,146.0478,146.1634,145.3445,145.4987,44124.0
2023-11-03 10:50:00,151.07,151.2,150.28,150.63,46743.0,145.5372,145.6625,144.7761,145.1133,46743.0
2023-11-03 11:00:00,150.62,151.53,150.42,151.53,31700.0,145.1037,145.9804,144.911,145.9804,31700.0
2023-11-03 11:10:00,151.44,151.72,151.28,151.53,22336.0,145.8937,146.1634,145.7395,145.9804,22336.0
2023-11-03 11:20:00,151.53,151.55,150.99,151.17,23666.0,145.9804,145.9996,145.4601,145.6336,23666.0
2023-11-03 11:30:00,151.13,151.27,150.75,150.77,30013.0,145.595,145.7299,145.2289,145.2482,30013.0
2023-11-03 11:40:00,150.77,151.24,150.68,151.1,36326.0,145.2482,145.701,145.1615,145.5661,36326.0
2023-11-03 11:50:00,151.18,151.5,151.16,151.41,9876.0,145.6432,145.9515,145.6239,145.8648,9876.0
2023-11-03 12:00:00,151.42,151.74,151.36,151.47,15765.0,145.8744,146.1827,145.8166,145.9226,15765.0
2023-11-03 12:10:00,151.4,151.64,151.27,151.33,24616.0,145.8551,146.0863,145.7299,145.7877,24616.0
2023-11-03 12:20:00,151.33,151.36,151.07,151.25,33050.0,145.7877,145.8166,145.5372,145.7106,33050.0
2023-11-03 12:30:00,151.28,151.44,151.07,151.25,16893.0,145.7395,145.8937,145.5372,145.7106,16893.0
2023-11-03 12:40:00,151.25,151.3,150.98,151.16,14706.0,145.7106,145.7588,145.4505,145.6239,14706.0
2023-11-03 12:50:00,151.15,151.44,151.14,151.4,59037.0,145.6143,145.8937,145.6047,145.8551,59037.0
2023-11-03 13:00:00,151.36,151.56,151.28,151.38,47101.0,145.8166,146.0093,145.7395,145.8359,47101.0
2023-11-03 13:10:00,151.32,151.41,150.93,151.06,36313.0,145.7781,145.8648,145.4023,145.5276,36313.0
2023-11-03 13:20:00,151.01,151.08,150.51,150.58,55818.0,145.4794,145.5469,144.9977,145.0652,55818.0
2023-11-03 13:30:00,150.61,150.7,150.51,150.6,40844.0,145.0941,145.1808,144.9977,145.0844,40844.0
2023-11-03 13:40:00,150.58,150.58,149.94,150.03,29754.0,145.0652,145.0652,144.4486,144.5353,29754.0
2023-11-03 13:50:00,150.03,150.32,149.9,150.29,42754.0,144.5353,144.8147,144.4101,144.7858,42754.0
2023-11-03 14:00:00,150.3,150.58,150.1,150.58,47699.0,144.7954,145.0652,144.6027,145.0652,47699.0
2023-11-03 14:10:00,150.55,150.66,150.1,150.1,18547.0,145.0363,145.1422,144.6027,144.6027,18547.0
2023-11-03 14:20:00,150.09,150.81,150.01,150.81,78130.0,144.5931,145.2867,144.516,145.2867,78130.0
2023-11-03 14:30:00,150.85,151.38,150.74,151.28,45691.0,145.3253,145.8359,145.2193,145.7395,45691.0
2023-11-03 14:40:00,151.28,151.37,151.13,151.17,20968.0,145.7395,145.8262,145.595,145.6336,20968.0
2023-11-03 14:50:00,151.22,151.26,151.04,151.1,18838.0,145.6817,145.7203,145.5083,145.5661,18838.0
2023-11-03 15:00:00,151.1,151.1,150.77,150.89,45317.0,145.5661,145.5661,145.2482,145.3638,45317.0
2023-11-03 15:10:00,150.89,151.05,150.61,151.03,27894.0,145.3638,145.5179,145.0941,145.4987,27894.0
2023-11-03 15:20:00,151.0,151.12,150.85,151.04,26405.0,145.4698,145.5854,145.3253,145.5083,26405.0
2023-11-03 15:30:00,151.03,151.25,150.91,151.14,34187.0,145.4987,145.7106,145.3831,145.6047,34187.0
2023-11-03 15:40:00,151.17,151.2,150.65,150.84,75372.0,145.6336,145.6625,145.1326,145.3156,75372.0
2023-11-03 15:50:00,150.82,150.97,150.67,150.78,168860.0,145.2964,145.4409,145.1519,145.2578,168860.0
2023-11-06 09:30:00,152.0,152.64,151.45,151.82,58565.0,146.4332,147.0497,145.9033,146.2597,58565.0
2023-11-06 09:40:00,151.87,151.9,151.31,151.63,15467.0,146.3079,146.3368,145.7684,146.0767,15467.0
2023-11-06 09:50:00,151.51,151.83,151.29,151.82,9468.0,145.9611,146.2694,145.7492,146.2597,9468.0
2023-11-06 10:00:00,151.92,151.94,151.3,151.34,20973.0,146.3561,146.3754,145.7588,145.7973,20973.0
2023-11-06 10:10:00,151.36,151.43,150.97,151.39,12944.0,145.8166,145.884,145.4409,145.8455,12944.0
2023-11-06 10:20:00,151.39,151.61,151.08,151.36,24771.0,145.8455,146.0574,145.5469,145.8166,24771.0
2023-11-06 10:30:00,151.32,151.35,150.81,151.0,13521.0,145.7781,145.807,145.2867,145.4698,13521.0
2023-11-06 10:40:00,150.89,151.0,150.39,150.44,15296.0,145.3638,145.4698,144.8821,144.9303,15296.0
2023-11-06 10:50:00,150.41,150.54,150.13,150.19,23415.0,144.9014,145.0266,144.6316,144.6894,23415.0
2023-11-06 11:00:00,150.18,150.56,149.85,149.85,17443.0,144.6798,145.0459,144.3619,144.3619,17443.0
2023-11-06 11:10:00,149.86,150.21,149.82,149.82,17030.0,144.3715,144.7087,144.333,144.333,17030.0
2023-11-06 11:20:00,149.8,149.84,149.62,149.69,12345.0,144.3137,144.3523,144.1403,144.2078,12345.0
2023-11-06 11:30:00,149.72,150.22,149.6,150.06,41333.0,144.2367,144.7183,144.1211,144.5642,41333.0
2023-11-06 11:40:00,150.11,150.29,149.84,150.27,32990.0,144.6124,144.7858,144.3523,144.7665,32990.0
2023-11-06 11:50:00,150.31,150.6,150.13,150.59,20575.0,144.8051,145.0844,144.6316,145.0748,20575.0
2023-11-06 12:00:00,150.67,150.81,150.52,150.59,16639.0,145.1519,145.2867,145.0074,145.0748,16639.0
2023-11-06 12:10:00,150.54,150.74,150.53,150.69,15978.0,145.0266,145.2193,145.017,145.1711,15978.0
2023-11-06 12:20:00,150.71,150.75,150.21,150.26,19057.0,145.1904,145.2289,144.7087,144.7569,19057.0
2023-11-06 12:30:00,150.3,150.32,150.09,150.09,11824.0,144.7954,144.8147,144.5931,144.5931,11824.0
2023-11-06 12:40:00,150.1,150.21,149.95,150.21,17103.0,144.6027,144.7087,144.4582,144.7087,17103.0
2023-11-06 12:50:00,150.26,150.39,150.16,150.21,14050.0,144.7569,144.8821,144.6605,144.7087,14050.0
2023-11-06 13:00:00,150.14,150.23,150.0,150.07,22633.0,144.6413,144.728,144.5064,144.5738,22633.0
2023-11-06 13:10:00,150.04,150.16,149.95,150.02,21154.0,144.5449,144.6605,144.4582,144.5257,21154.0
2023-11-06 13:20:00,149.93,150.16,149.85,150.1,14185.0,144.439,144.6605,144.3619,144.6027,14185.0
2023-11-06 13:30:00,150.1,150.26,149.98,150.02,18125.0,144.6027,144.7569,144.4871,144.5257,18125.0
2023-11-06 13:40:00,149.98,150.04,149.8,149.93,23334.0,144.4871,144.5449,144.3137,144.439,23334.0
2023-11-06 13:50:00,149.93,149.97,149.69,149.74,18680.0,144.439,144.4775,144.2078,144.2559,18680.0
2023-11-06 14:00:00,149.73,149.76,148.95,149.05,55940.0,144.2463,144.2752,143.4949,143.5912,55940.0
2023-11-06 14:10:00,149.0,149.18,148.91,149.05,41922.0,143.543,143.7164,143.4563,143.5912,41922.0
2023-11-06 14:20:00,149.08,149.16,148.74,148.87,46716.0,143.6201,143.6972,143.2926,143.4178,46716.0
2023-11-06 14:30:00,148.91,149.33,148.84,149.27,27967.0,143.4563,143.8609,143.3889,143.8031,27967.0
2023-11-06 14:40:00,149.24,149.6,149.24,149.44,16878.0,143.7742,144.1211,143.7742,143.9669,16878.0
2023-11-06 14:50:00,149.41,149.45,149.28,149.32,17539.0,143.938,143.9765,143.8128,143.8513,17539.0
2023-11-06 15:00:00,149.29,149.29,148.85,148.95,21367.0,143.8224,143.8224,143.3985,143.4949,21367.0
2023-11-06 15:10:00,148.97,149.42,148.95,149.37,22243.0,143.5141,143.9476,143.4949,143.8995,22243.0
2023-11-06 15:20:00,149.35,149.55,149.34,149.52,39341.0,143.8802,144.0729,143.8706,144.044,39341.0
2023-11-06 15:30:00,149.52,149.88,149.41,149.84,38394.0,144.044,144.3908,143.938,144.3523,38394.0
2023-11-06 15:40:00,149.86,149.9,149.5,149.7,49399.0,144.3715,144.4101,144.0247,144.2174,49399.0
2023-11-06 15:50:00,149.69,149.94,149.47,149.93,193295.0,144.2078,144.4486,143.9958,144.439,193295.0
2023-11-07 09:30:00,148.3,148.58,146.25,147.06,69985.0,142.8687,143.1384,140.8937,141.6741,69985.0
2023-11-07 09:40:00,146.9,146.94,146.35,146.42,28533.0,141.5199,141.5585,140.9901,141.0575,28533.0
2023-11-07 09:50:00,146.38,146.44,145.95,146.12,28910.0,141.019,141.0768,140.6047,140.7685,28910.0
2023-11-07 10:00:00,146.07,146.88,145.82,146.86,30958.0,140.7203,141.5007,140.4795,141.4814,30958.0
2023-11-07 10:10:00,146.86,147.18,146.67,146.8,19571.0,141.4814,141.7897,141.2984,141.4236,19571.0
2023-11-07 10:20:00,146.73,146.94,146.38,146.64,35112.0,141.3562,141.5585,141.019,141.2695,35112.0
2023-11-07 10:30:00,146.59,146.88,146.33,146.67,35709.0,141.2213,141.5007,140.9708,141.2984,35709.0
2023-11-07 10:40:00,146.7,147.03,146.52,147.0,53049.0,141.3273,141.6452,141.1539,141.6163,53049.0
2023-11-07 10:50:00,146.96,147.02,146.02,146.18,51673.0,141.5777,141.6355,140.6722,140.8263,51673.0
2023-11-07 11:00:00,146.17,146.31,145.05,145.1,53252.0,140.8167,140.9515,139.7377,139.7859,53252.0
2023-11-07 11:10:00,145.08,145.44,145.07,145.36,26217.0,139.7666,140.1134,139.757,140.0363,26217.0
2023-11-07 11:20:00,145.4,145.4,145.02,145.06,15852.0,140.0749,140.0749,139.7088,139.7473,15852.0
2023-11-07 11:30:00,145.08,145.35,144.98,145.31,19829.0,139.7666,140.0267,139.6703,139.9882,19829.0
2023-11-07 11:40:00,145.31,145.75,145.31,145.65,30540.0,139.9882,140.4121,139.9882,140.3157,30540.0
2023-11-07 11:50:00,145.63,145.63,145.18,145.29,18911.0,140.2965,140.2965,139.8629,139.9689,18911.0
2023-11-07 12:00:00,145.27,145.41,145.07,145.11,19307.0,139.9496,140.0845,139.757,139.7955,19307.0
2023-11-07 12:10:00,145.11,145.28,145.0,145.03,16102.0,139.7955,139.9593,139.6895,139.7184,16102.0
2023-11-07 12:20:00,145.0,145.46,144.98,145.17,16589.0,139.6895,140.1327,139.6703,139.8533,16589.0
2023-11-07 12:30:00,145.11,145.13,144.82,144.85,19940.0,139.7955,139.8148,139.5161,139.545,19940.0
2023-11-07 12:40:00,144.85,145.09,144.82,145.01,16670.0,139.545,139.7762,139.5161,139.6992,16670.0
2023-11-07 12:50:00,144.97,145.0,144.74,144.98,19806.0,139.6606,139.6895,139.439,139.6703,19806.0
2023-11-07 13:00:00,145.04,145.27,144.98,145.17,22495.0,139.7281,139.9496,139.6703,139.8533,22495.0
2023-11-07 13:10:00,145.18,145.76,145.18,145.75,23549.0,139.8629,140.4217,139.8629,140.4121,23549.0
2023-11-07 13:20:00,145.73,146.23,145.63,146.23,38322.0,140.3928,140.8745,140.2965,140.8745,38322.0
2023-11-07 13:30:00,146.22,146.27,145.81,146.03,35798.0,140.8648,140.913,140.4699,140.6818,35798.0
2023-11-07 13:40:00,146.05,146.27,145.9,146.17,29080.0,140.7011,140.913,140.5566,140.8167,29080.0
2023-11-07 13:50:00,146.21,146.21,145.86,145.88,25657.0,140.8552,140.8552,140.518,140.5373,25657.0
2023-11-07 14:00:00,145.9,145.93,145.53,145.61,23709.0,140.5566,140.5855,140.2001,140.2772,23709.0
2023-11-07 14:10:00,145.59,146.32,145.57,146.27,44514.0,140.2579,140.9612,140.2386,140.913,44514.0
2023-11-07 14:20:00,146.24,146.45,146.14,146.25,35743.0,140.8841,141.0864,140.7878,140.8937,35743.0
2023-11-07 14:30:00,146.25,146.97,146.21,146.91,44548.0,140.8937,141.5874,140.8552,141.5296,44548.0
2023-11-07 14:40:00,146.91,146.91,146.22,146.29,22603.0,141.5296,141.5296,140.8648,140.9323,22603.0
2023-11-07 14:50:00,146.28,146.28,145.86,145.87,21613.0,140.9226,140.9226,140.518,140.5277,21613.0
2023-11-07 15:00:00,145.87,145.99,145.54,145.54,20044.0,140.5277,140.6433,140.2097,140.2097,20044.0
2023-11-07 15:10:00,145.55,145.6,145.35,145.55,44360.0,140.2194,140.2675,140.0267,140.2194,44360.0
2023-11-07 15:20:00,145.56,145.8,145.34,145.69,44575.0,140.229,140.4602,140.0171,140.3543,44575.0
2023-11-07 15:30:00,145.67,146.09,145.67,145.99,32416.0,140.335,140.7396,140.335,140.6433,32416.0
2023-11-07 15:40:00,146.0,146.18,145.92,146.06,52501.0,140.6529,140.8263,140.5758,140.7107,52501.0
2023-11-07 15:50:00,146.05,146.18,145.76,146.16,213426.0,140.7011,140.8263,140.4217,140.807,213426.0
2023-11-08 09:30:00,145.23,145.88,144.83,144.92,65045.0,139.9111,140.5373,139.5257,139.6125,65045.0
2023-11-08 09:40:00,145.03,145.95,145.02,145.77,13311.0,139.7184,140.6047,139.7088,140.4313,13311.0
2023-11-08 09:50:00,145.75,146.18,145.51,145.61,26402.0,140.4121,140.8263,140.1808,140.2772,26402.0
2023-11-08 10:00:00,145.64,145.64,144.87,145.01,50386.0,140.3061,140.3061,139.5643,139.6992,50386.0
2023-11-08 10:10:00,145.05,145.08,144.26,144.41,26697.0,139.7377,139.7666,138.9766,139.1211,26697.0
2023-11-08 10:20:00,144.38,144.74,144.21,144.28,36518.0,139.0922,139.439,138.9285,138.9959,36518.0
2023-11-08 10:30:00,144.28,144.81,144.13,144.6,46681.0,138.9959,139.5065,138.8514,139.3042,46681.0
2023-11-08 10:40:00,144.63,144.74,144.04,144.26,49795.0,139.3331,139.439,138.7647,138.9766,49795.0
2023-11-08 10:50:00,144.24,144.8,144.15,144.52,30996.0,138.9574,139.4968,138.8707,139.2271,30996.0
2023-11-08 11:00:00,144.54,144.95,144.18,144.3,38228.0,139.2464,139.6414,138.8996,139.0152,38228.0
2023-11-08 11:10:00,144.27,144.81,144.13,144.4,27574.0,138.9863,139.5065,138.8514,139.1115,27574.0
2023-11-08 11:20:00,144.43,144.6,144.23,144.6,15186.0,139.1404,139.3042,138.9477,139.3042,15186.0
2023-11-08 11:30:00,144.56,144.64,144.34,144.42,12628.0,139.2656,139.3427,139.0537,139.1308,12628.0
2023-11-08 11:40:00,144.4,144.44,143.87,143.93,14586.0,139.1115,139.15,138.6009,138.6587,14586.0
2023-11-08 11:50:00,143.96,144.05,143.55,143.82,18972.0,138.6876,138.7743,138.2926,138.5527,18972.0
2023-11-08 12:00:00,143.8,143.88,143.42,143.65,12458.0,138.5335,138.6105,138.1674,138.389,12458.0
2023-11-08 12:10:00,143.6,143.76,143.47,143.52,12697.0,138.3408,138.4949,138.2156,138.2637,12697.0
2023-11-08 12:20:00,143.53,143.75,143.52,143.52,14110.0,138.2734,138.4853,138.2637,138.2637,14110.0
2023-11-08 12:30:00,143.45,143.49,143.22,143.49,14922.0,138.1963,138.2348,137.9747,138.2348,14922.0
2023-11-08 12:40:00,143.44,143.44,143.21,143.42,26149.0,138.1867,138.1867,137.9651,138.1674,26149.0
2023-11-08 12:50:00,143.33,143.57,143.25,143.55,13248.0,138.0807,138.3119,138.0036,138.2926,13248.0
2023-11-08 13:00:00,143.51,143.74,143.37,143.42,12113.0,138.2541,138.4757,138.1192,138.1674,12113.0
2023-11-08 13:10:00,143.4,143.44,143.17,143.23,10494.0,138.1481,138.1867,137.9265,137.9843,10494.0
2023-11-08 13:20:00,143.2,143.5,143.18,143.37,10677.0,137.9554,138.2445,137.9362,138.1192,10677.0
2023-11-08 13:30:00,143.38,143.72,143.33,143.5,10289.0,138.1289,138.4564,138.0807,138.2445,10289.0
2023-11-08 13:40:00,143.48,143.61,143.43,143.58,10047.0,138.2252,138.3504,138.177,138.3215,10047.0
2023-11-08 13:50:00,143.58,143.81,143.56,143.72,7561.0,138.3215,138.5431,138.3023,138.4564,7561.0
2023-11-08 14:00:00,143.72,143.9,143.57,143.75,25059.0,138.4564,138.6298,138.3119,138.4853,25059.0
2023-11-08 14:10:00,143.76,143.81,143.32,143.44,16358.0,138.4949,138.5431,138.0711,138.1867,16358.0
2023-11-08 14:20:00,143.44,143.56,143.37,143.48,11327.0,138.1867,138.3023,138.1192,138.2252,11327.0
2023-11-08 14:30:00,143.46,143.54,143.36,143.42,14187.0,138.2059,138.283,138.1096,138.1674,14187.0
2023-11-08 14:40:00,143.43,143.48,143.26,143.29,16191.0,138.177,138.2252,138.0132,138.0422,16191.0
2023-11-08 14:50:00,143.29,143.48,143.15,143.39,29730.0,138.0422,138.2252,137.9073,138.1385,29730.0
2023-11-08 15:00:00,143.42,143.48,143.15,143.2,30441.0,138.1674,138.2252,137.9073,137.9554,30441.0
2023-11-08 15:10:00,143.2,143.49,143.09,143.48,24507.0,137.9554,138.2348,137.8495,138.2252,24507.0
2023-11-08 15:20:00,143.46,143.93,143.46,143.68,27840.0,138.2059,138.6587,138.2059,138.4179,27840.0
2023-11-08 15:30:00,143.66,143.75,143.51,143.58,44673.0,138.3986,138.4853,138.2541,138.3215,44673.0
2023-11-08 15:40:00,143.58,143.81,143.48,143.56,41423.0,138.3215,138.5431,138.2252,138.3023,41423.0
2023-11-08 15:50:00,143.65,143.65,143.31,143.51,194790.0,138.389,138.389,138.0614,138.2541,194790.0
2023-11-09 09:30:00,144.0,145.0,143.99,144.0,78144.0,138.7261,139.6895,138.7165,138.7261,78144.0
2023-11-09 09:40:00,144.1,144.19,142.68,142.88,45614.0,138.8225,138.9092,137.4545,137.6472,45614.0
2023-11-09 09:50:00,142.87,143.4,142.61,142.63,30702.0,137.6375,138.1481,137.3871,137.4063,30702.0
2023-11-09 10:00:00,142.59,143.39,142.52,143.31,26877.0,137.3678,138.1385,137.3004,138.0614,26877.0
2023-11-09 10:10:00,143.28,143.83,143.19,143.49,19942.0,138.0325,138.5624,137.9458,138.2348,19942.0
2023-11-09 10:20:00,143.38,143.73,143.27,143.71,25723.0,138.1289,138.466,138.0229,138.4468,25723.0
2023-11-09 10:30:00,143.85,144.31,143.75,144.11,33041.0,138.5816,139.0248,138.4853,138.8321,33041.0
2023-11-09 10:40:00,144.27,144.39,144.06,144.35,19819.0,138.9863,139.1019,138.784,139.0633,19819.0
2023-11-09 10:50:00,144.36,144.47,143.83,143.94,13526.0,139.073,139.1789,138.5624,138.6683,13526.0
2023-11-09 11:00:00,143.9,143.93,143.55,143.65,15158.0,138.6298,138.6587,138.2926,138.389,15158.0
2023-11-09 11:10:00,143.61,143.71,143.04,143.23,26191.0,138.3504,138.4468,137.8013,137.9843,26191.0
2023-11-09 11:20:00,143.17,143.33,142.91,143.06,14638.0,137.9265,138.0807,137.6761,137.8206,14638.0
2023-11-09 11:30:00,143.06,143.27,143.03,143.09,13933.0,137.8206,138.0229,137.7917,137.8495,13933.0
2023-11-09 11:40:00,143.09,143.15,142.69,142.8,52738.0,137.8495,137.9073,137.4641,137.5701,52738.0
2023-11-09 11:50:00,142.8,142.84,142.41,142.51,27844.0,137.5701,137.6086,137.1944,137.2907,27844.0
2023-11-09 12:00:00,142.45,142.72,142.27,142.52,12074.0,137.2329,137.493,137.0595,137.3004,12074.0
2023-11-09 12:10:00,142.48,142.8,142.23,142.69,13688.0,137.2618,137.5701,137.021,137.4641,13688.0
2023-11-09 12:20:00,142.71,142.73,142.52,142.73,13152.0,137.4834,137.5027,137.3004,137.5027,13152.0
2023-11-09 12:30:00,142.77,142.89,142.52,142.65,17933.0,137.5412,137.6568,137.3004,137.4256,17933.0
2023-11-09 12:40:00,142.62,142.62,142.38,142.46,8787.0,137.3967,137.3967,137.1655,137.2425,8787.0
2023-11-09 12:50:00,142.43,142.6,142.4,142.6,8729.0,137.2136,137.3774,137.1847,137.3774,8729.0
2023-11-09 13:00:00,142.62,142.71,142.34,142.35,31867.0,137.3967,137.4834,137.1269,137.1366,31867.0
2023-11-09 13:10:00,142.31,142.63,142.16,142.18,11748.0,137.098,137.4063,136.9535,136.9728,11748.0
2023-11-09 13:20:00,142.15,142.7,142.15,142.29,18751.0,136.9439,137.4738,136.9439,137.0788,18751.0
2023-11-09 13:30:00,142.23,142.23,141.93,141.93,25627.0,137.021,137.021,136.732,136.732,25627.0
2023-11-09 13:40:00,141.97,142.14,141.92,142.07,8512.0,136.7705,136.9343,136.7223,136.8668,8512.0
2023-11-09 13:50:00,142.14,142.17,141.87,142.1,16295.0,136.9343,136.9632,136.6742,136.8957,16295.0
2023-11-09 14:00:00,142.06,142.19,141.85,142.11,19792.0,136.8572,136.9824,136.6549,136.9054,19792.0
2023-11-09 14:10:00,142.11,142.11,141.71,141.8,14876.0,136.9054,136.9054,136.52,136.6067,14876.0
2023-11-09 14:20:00,141.83,142.15,141.83,141.95,15016.0,136.6356,136.9439,136.6356,136.7512,15016.0
2023-11-09 14:30:00,141.9,141.92,141.66,141.77,19504.0,136.7031,136.7223,136.4718,136.5778,19504.0
2023-11-09 14:40:00,141.77,141.84,141.59,141.82,20759.0,136.5778,136.6453,136.4044,136.626,20759.0
2023-11-09 14:50:00,141.86,141.86,141.44,141.47,21751.0,136.6645,136.6645,136.2599,136.2888,21751.0
2023-11-09 15:00:00,141.43,141.86,141.42,141.85,15599.0,136.2503,136.6645,136.2406,136.6549,15599.0
2023-11-09 15:10:00,141.87,142.09,141.79,141.86,27566.0,136.6742,136.8861,136.5971,136.6645,27566.0
2023-11-09 15:20:00,141.94,142.09,141.91,141.95,24615.0,136.7416,136.8861,136.7127,136.7512,24615.0
2023-11-09 15:30:00,141.96,142.03,141.86,141.97,37191.0,136.7609,136.8283,136.6645,136.7705,37191.0
2023-11-09 15:40:00,141.95,142.15,141.79,142.02,87467.0,136.7512,136.9439,136.5971,136.8187,87467.0
2023-11-09 15:50:00,142.03,142.16,141.58,141.8,161769.0,136.8283,136.9535,136.3948,136.6067,161769.0
2023-11-10 09:30:00,143.4,143.97,143.02,143.76,51371.0,138.1481,138.6972,137.782,138.4949,51371.0
2023-11-10 09:40:00,143.68,143.71,142.97,143.4,28552.0,138.4179,138.4468,137.7339,138.1481,28552.0
2023-11-10 09:50:00,143.46,144.07,143.38,143.83,38832.0,138.2059,138.7936,138.1289,138.5624,38832.0
2023-11-10 10:00:00,143.64,144.02,143.59,143.72,13445.0,138.3793,138.7454,138.3312,138.4564,13445.0
2023-11-10 10:10:00,143.65,143.7,143.23,143.47,18298.0,138.389,138.4371,137.9843,138.2156,18298.0
2023-11-10 10:20:00,143.49,144.03,143.48,143.92,11186.0,138.2348,138.755,138.2252,138.6491,11186.0
2023-11-10 10:30:00,143.85,143.87,143.47,143.48,16198.0,138.5816,138.6009,138.2156,138.2252,16198.0
2023-11-10 10:40:00,143.54,143.63,142.89,143.17,21860.0,138.283,138.3697,137.6568,137.9265,21860.0
2023-11-10 10:50:00,143.14,143.22,142.75,142.94,18978.0,137.8976,137.9747,137.5219,137.705,18978.0
2023-11-10 11:00:00,143.0,143.45,142.81,143.33,27351.0,137.7628,138.1963,137.5797,138.0807,27351.0
2023-11-10 11:10:00,143.43,143.53,143.04,143.05,19310.0,138.177,138.2734,137.8013,137.8109,19310.0
2023-11-10 11:20:00,143.09,143.09,142.71,142.89,15521.0,137.8495,137.8495,137.4834,137.6568,15521.0
2023-11-10 11:30:00,142.85,143.02,142.54,143.02,13206.0,137.6183,137.782,137.3196,137.782,13206.0
2023-11-10 11:40:00,142.97,143.36,142.89,143.34,11677.0,137.7339,138.1096,137.6568,138.0903,11677.0
2023-11-10 11:50:00,143.27,143.56,143.27,143.3,35403.0,138.0229,138.3023,138.0229,138.0518,35403.0
2023-11-10 12:00:00,143.31,143.48,143.15,143.19,8387.0,138.0614,138.2252,137.9073,137.9458,8387.0
2023-11-10 12:10:00,143.19,143.3,142.96,143.0,46623.0,137.9458,138.0518,137.7242,137.7628,46623.0
2023-11-10 12:20:00,142.96,143.18,142.94,143.09,32874.0,137.7242,137.9362,137.705,137.8495,32874.0
2023-11-10 12:30:00,143.09,143.71,143.09,143.62,27847.0,137.8495,138.4468,137.8495,138.3601,27847.0
2023-11-10 12:40:00,143.62,143.93,143.59,143.89,15699.0,138.3601,138.6587,138.3312,138.6202,15699.0
2023-11-10 12:50:00,143.89,144.17,143.83,144.11,38476.0,138.6202,138.8899,138.5624,138.8321,38476.0
2023-11-10 13:00:00,144.12,144.44,144.11,144.33,22922.0,138.8418,139.15,138.8321,139.0441,22922.0
2023-11-10 13:10:00,144.37,144.47,144.18,144.4,26315.0,139.0826,139.1789,138.8996,139.1115,26315.0
2023-11-10 13:20:00,144.42,144.83,144.39,144.7,34866.0,139.1308,139.5257,139.1019,139.4005,34866.0
2023-11-10 13:30:00,144.69,144.9,144.69,144.89,32369.0,139.3909,139.5932,139.3909,139.5836,32369.0
2023-11-10 13:40:00,144.88,145.24,144.84,145.11,77941.0,139.5739,139.9207,139.5354,139.7955,77941.0
2023-11-10 13:50:00,145.07,145.13,144.75,144.78,34844.0,139.757,139.8148,139.4487,139.4776,34844.0
2023-11-10 14:00:00,144.82,145.29,144.78,145.29,31822.0,139.5161,139.9689,139.4776,139.9689,31822.0
2023-11-10 14:10:00,145.3,145.42,145.02,145.05,41774.0,139.9785,140.0941,139.7088,139.7377,41774.0
2023-11-10 14:20:00,145.05,145.06,144.68,144.81,12474.0,139.7377,139.7473,139.3812,139.5065,12474.0
2023-11-10 14:30:00,144.8,144.84,144.5,144.53,11737.0,139.4968,139.5354,139.2078,139.2367,11737.0
2023-11-10 14:40:00,144.51,144.57,144.44,144.56,19504.0,139.2175,139.2753,139.15,139.2656,19504.0
2023-11-10 14:50:00,144.57,144.57,144.22,144.27,19678.0,139.2753,139.2753,138.9381,138.9863,19678.0
2023-11-10 15:00:00,144.28,144.38,144.17,144.3,14052.0,138.9959,139.0922,138.8899,139.0152,14052.0
2023-11-10 15:10:00,144.3,144.33,144.01,144.28,21758.0,139.0152,139.0441,138.7358,138.9959,21758.0
2023-11-10 15:20:00,144.3,144.75,144.22,144.72,38443.0,139.0152,139.4487,138.9381,139.4198,38443.0
2023-11-10 15:30:00,144.72,144.88,144.63,144.71,52511.0,139.4198,139.5739,139.3331,139.4101,52511.0
2023-11-10 15:40:00,144.7,145.24,144.66,144.99,77509.0,139.4005,139.9207,139.362,139.6799,77509.0
2023-11-10 15:50:00,145.0,145.23,144.83,145.13,217431.0,139.6895,139.9111,139.5257,139.8148,217431.0
2023-11-13 09:30:00,145.07,145.43,144.48,144.97,63797.0,139.757,140.1038,139.1886,139.6606,63797.0
2023-11-13 09:40:00,144.97,145.51,144.6,145.46,19892.0,139.6606,140.1808,139.3042,140.1327,19892.0
2023-11-13 09:50:00,145.46,145.49,144.76,144.99,37933.0,140.1327,140.1616,139.4583,139.6799,37933.0
2023-11-13 10:00:00,145.0,145.6,144.89,145.11,48119.0,139.6895,140.2675,139.5836,139.7955,48119.0
2023-11-13 10:10:00,145.08,145.44,144.7,145.24,45119.0,139.7666,140.1134,139.4005,139.9207,45119.0
2023-11-13 10:20:00,145.32,145.82,145.32,145.66,26840.0,139.9978,140.4795,139.9978,140.3254,26840.0
2023-11-13 10:30:00,145.66,145.94,145.52,145.8,22027.0,140.3254,140.5951,140.1905,140.4602,22027.0
2023-11-13 10:40:00,145.79,146.02,145.78,145.96,22865.0,140.4506,140.6722,140.441,140.6144,22865.0
2023-11-13 10:50:00,146.02,146.48,145.92,146.46,20666.0,140.6722,141.1153,140.5758,141.0961,20666.0
2023-11-13 11:00:00,146.41,146.45,146.09,146.16,28246.0,141.0479,141.0864,140.7396,140.807,28246.0
2023-11-13 11:10:00,146.22,146.23,145.98,146.04,23203.0,140.8648,140.8745,140.6336,140.6914,23203.0
2023-11-13 11:20:00,146.08,146.46,145.98,146.37,20449.0,140.73,141.0961,140.6336,141.0093,20449.0
2023-11-13 11:30:00,146.43,146.53,146.06,146.2,31603.0,141.0672,141.1635,140.7107,140.8456,31603.0
2023-11-13 11:40:00,146.19,146.76,146.19,146.6,29526.0,140.8359,141.3851,140.8359,141.2309,29526.0
2023-11-13 11:50:00,146.65,146.73,146.46,146.7,17350.0,141.2791,141.3562,141.0961,141.3273,17350.0
2023-11-13 12:00:00,146.75,146.9,146.65,146.85,30398.0,141.3754,141.5199,141.2791,141.4718,30398.0
2023-11-13 12:10:00,146.87,146.95,146.53,146.62,17586.0,141.491,141.5681,141.1635,141.2502,17586.0
2023-11-13 12:20:00,146.67,146.77,146.61,146.62,19108.0,141.2984,141.3947,141.2406,141.2502,19108.0
2023-11-13 12:30:00,146.62,146.79,146.62,146.74,21918.0,141.2502,141.414,141.2502,141.3658,21918.0
2023-11-13 12:40:00,146.74,146.74,145.97,146.07,33253.0,141.3658,141.3658,140.624,140.7203,33253.0
2023-11-13 12:50:00,146.09,146.3,146.08,146.18,19268.0,140.7396,140.9419,140.73,140.8263,19268.0
2023-11-13 13:00:00,146.17,146.22,145.89,145.92,13030.0,140.8167,140.8648,140.5469,140.5758,13030.0
2023-11-13 13:10:00,145.92,146.02,145.86,145.94,16827.0,140.5758,140.6722,140.518,140.5951,16827.0
2023-11-13 13:20:00,145.93,146.02,145.83,145.9,17382.0,140.5855,140.6722,140.4891,140.5566,17382.0
2023-11-13 13:30:00,145.91,146.23,145.87,146.23,27749.0,140.5662,140.8745,140.5277,140.8745,27749.0
2023-11-13 13:40:00,146.25,146.65,146.25,146.51,33030.0,140.8937,141.2791,140.8937,141.1442,33030.0
2023-11-13 13:50:00,146.49,146.86,146.47,146.86,23798.0,141.125,141.4814,141.1057,141.4814,23798.0
2023-11-13 14:00:00,146.86,146.99,146.77,146.95,21841.0,141.4814,141.6066,141.3947,141.5681,21841.0
2023-11-13 14:10:00,146.96,146.99,146.75,146.84,25484.0,141.5777,141.6066,141.3754,141.4621,25484.0
2023-11-13 14:20:00,146.83,147.12,146.78,147.08,25684.0,141.4525,141.7319,141.4043,141.6933,25684.0
2023-11-13 14:30:00,147.1,147.36,147.1,147.3,31630.0,141.7126,141.9631,141.7126,141.9053,31630.0
2023-11-13 14:40:00,147.29,147.34,147.22,147.24,24406.0,141.8957,141.9438,141.8282,141.8475,24406.0
2023-11-13 14:50:00,147.22,147.23,146.87,146.9,20830.0,141.8282,141.8379,141.491,141.5199,20830.0
2023-11-13 15:00:00,146.91,147.02,146.81,146.98,35786.0,141.5296,141.6355,141.4332,141.597,35786.0
2023-11-13 15:10:00,146.98,146.98,146.79,146.91,25366.0,141.597,141.597,141.414,141.5296,25366.0
2023-11-13 15:20:00,146.93,147.19,146.9,147.13,31740.0,141.5488,141.7993,141.5199,141.7415,31740.0
2023-11-13 15:30:00,147.13,147.13,146.9,146.98,37546.0,141.7415,141.7415,141.5199,141.597,37546.0
2023-11-13 15:40:00,146.99,147.1,146.78,146.93,58554.0,141.6066,141.7126,141.4043,141.5488,58554.0
2023-11-13 15:50:00,146.94,146.96,146.68,146.77,118000.0,141.5585,141.5777,141.308,141.3947,118000.0
2023-11-14 09:30:00,147.3,150.36,147.3,149.49,143675.0,141.9053,144.8532,141.9053,144.0151,143675.0
2023-11-14 09:40:00,149.44,150.32,148.94,149.96,33332.0,143.9669,144.8147,143.4852,144.4679,33332.0
2023-11-14 09:50:00,149.9,149.92,148.8,149.06,53318.0,144.4101,144.4293,143.3504,143.6008,53318.0
2023-11-14 10:00:00,149.13,149.14,148.2,148.51,60053.0,143.6683,143.6779,142.7723,143.071,60053.0
2023-11-14 10:10:00,148.48,148.93,148.28,148.87,38910.0,143.0421,143.4756,142.8494,143.4178,38910.0
2023-11-14 10:20:00,148.9,149.3,148.83,149.27,47086.0,143.4467,143.832,143.3793,143.8031,47086.0
2023-11-14 10:30:00,149.27,150.07,149.08,149.92,57868.0,143.8031,144.5738,143.6201,144.4293,57868.0
2023-11-14 10:40:00,149.94,150.38,149.88,150.2,38466.0,144.4486,144.8725,144.3908,144.6991,38466.0
2023-11-14 10:50:00,150.2,150.22,149.91,150.03,60369.0,144.6991,144.7183,144.4197,144.5353,60369.0
2023-11-14 11:00:00,150.01,150.37,149.8,150.34,41039.0,144.516,144.8629,144.3137,144.834,41039.0
2023-11-14 11:10:00,150.37,150.64,150.24,150.25,57897.0,144.8629,145.123,144.7376,144.7472,57897.0
2023-11-14 11:20:00,150.28,150.53,149.94,150.37,31966.0,144.7761,145.017,144.4486,144.8629,31966.0
2023-11-14 11:30:00,150.41,150.68,150.09,150.14,31585.0,144.9014,145.1615,144.5931,144.6413,31585.0
2023-11-14 11:40:00,150.1,150.77,150.1,150.53,25632.0,144.6027,145.2482,144.6027,145.017,25632.0
2023-11-14 11:50:00,150.59,150.9,150.57,150.85,23617.0,145.0748,145.3734,145.0555,145.3253,23617.0
2023-11-14 12:00:00,150.87,151.1,150.35,150.4,82846.0,145.3445,145.5661,144.8436,144.8918,82846.0
2023-11-14 12:10:00,150.45,150.56,149.77,149.81,27586.0,144.9399,145.0459,144.2848,144.3234,27586.0
2023-11-14 12:20:00,149.75,149.85,149.46,149.46,34764.0,144.2656,144.3619,143.9862,143.9862,34764.0
2023-11-14 12:30:00,149.49,149.87,149.39,149.87,29917.0,144.0151,144.3812,143.9187,144.3812,29917.0
2023-11-14 12:40:00,149.87,149.87,149.49,149.49,20667.0,144.3812,144.3812,144.0151,144.0151,20667.0
2023-11-14 12:50:00,149.49,149.49,149.04,149.24,32915.0,144.0151,144.0151,143.5816,143.7742,32915.0
2023-11-14 13:00:00,149.25,149.75,149.24,149.65,20597.0,143.7839,144.2656,143.7742,144.1692,20597.0
2023-11-14 13:10:00,149.65,149.98,149.6,149.94,25669.0,144.1692,144.4871,144.1211,144.4486,25669.0
2023-11-14 13:20:00,149.97,150.11,149.84,150.05,29600.0,144.4775,144.6124,144.3523,144.5546,29600.0
2023-11-14 13:30:00,150.06,150.18,149.94,150.12,22429.0,144.5642,144.6798,144.4486,144.622,22429.0
2023-11-14 13:40:00,150.16,150.57,150.16,150.56,28746.0,144.6605,145.0555,144.6605,145.0459,28746.0
2023-11-14 13:50:00,150.56,150.68,150.27,150.27,28969.0,145.0459,145.1615,144.7665,144.7665,28969.0
2023-11-14 14:00:00,150.28,150.56,150.21,150.26,24050.0,144.7761,145.0459,144.7087,144.7569,24050.0
2023-11-14 14:10:00,150.24,150.28,150.03,150.03,24014.0,144.7376,144.7761,144.5353,144.5353,24014.0
2023-11-14 14:20:00,150.05,150.18,149.98,150.15,33546.0,144.5546,144.6798,144.4871,144.6509,33546.0
2023-11-14 14:30:00,150.14,150.44,150.13,150.39,27374.0,144.6413,144.9303,144.6316,144.8821,27374.0
2023-11-14 14:40:00,150.43,150.49,150.34,150.37,21397.0,144.9207,144.9785,144.834,144.8629,21397.0
2023-11-14 14:50:00,150.4,150.48,150.36,150.42,19288.0,144.8918,144.9688,144.8532,144.911,19288.0
2023-11-14 15:00:00,150.41,150.42,150.25,150.28,23083.0,144.9014,144.911,144.7472,144.7761,23083.0
2023-11-14 15:10:00,150.3,150.47,150.22,150.39,26274.0,144.7954,144.9592,144.7183,144.8821,26274.0
2023-11-14 15:20:00,150.37,150.47,150.11,150.31,30890.0,144.8629,144.9592,144.6124,144.8051,30890.0
2023-11-14 15:30:00,150.3,150.55,150.27,150.52,44300.0,144.7954,145.0363,144.7665,145.0074,44300.0
2023-11-14 15:40:00,150.54,150.77,150.47,150.68,56658.0,145.0266,145.2482,144.9592,145.1615,56658.0
2023-11-14 15:50:00,150.68,150.78,150.41,150.69,221576.0,145.1615,145.2578,144.9014,145.1711,221576.0
2023-11-15 09:30:00,149.73,150.39,149.3,149.91,85265.0,145.0379,145.6772,144.6214,145.2123,85265.0
2023-11-15 09:40:00,149.96,150.52,149.83,150.38,48427.0,145.2607,145.8031,145.1348,145.6675,48427.0
2023-11-15 09:50:00,150.39,150.39,149.76,149.77,36251.0,145.6772,145.6772,145.067,145.0767,36251.0
2023-11-15 10:00:00,149.8,149.8,149.3,149.64,33098.0,145.1057,145.1057,144.6214,144.9507,33098.0
2023-11-15 10:10:00,149.65,150.32,149.62,150.26,42520.0,144.9604,145.6094,144.9314,145.5513,42520.0
2023-11-15 10:20:00,150.25,150.52,150.09,150.5,23506.0,145.5416,145.8031,145.3866,145.7838,23506.0
2023-11-15 10:30:00,150.53,151.66,150.35,151.57,126803.0,145.8128,146.9074,145.6385,146.8202,126803.0
2023-11-15 10:40:00,151.57,152.55,151.54,151.91,90689.0,146.8202,147.7695,146.7912,147.1496,90689.0
2023-11-15 10:50:00,151.98,152.37,151.63,152.35,34715.0,147.2174,147.5952,146.8784,147.5758,34715.0
2023-11-15 11:00:00,152.35,152.81,151.98,152.06,33645.0,147.5758,148.0214,147.2174,147.2949,33645.0
2023-11-15 11:10:00,152.06,152.12,151.56,151.56,44441.0,147.2949,147.353,146.8106,146.8106,44441.0
2023-11-15 11:20:00,151.56,152.08,151.36,151.67,39442.0,146.8106,147.3143,146.6168,146.9171,39442.0
2023-11-15 11:30:00,151.68,151.81,151.07,151.09,44010.0,146.9268,147.0527,146.3359,146.3553,44010.0
2023-11-15 11:40:00,151.14,151.26,150.95,151.2,43642.0,146.4037,146.52,146.2197,146.4618,43642.0
2023-11-15 11:50:00,151.23,151.61,151.2,151.6,37011.0,146.4909,146.859,146.4618,146.8493,37011.0
2023-11-15 12:00:00,151.63,151.71,150.9,150.92,35250.0,146.8784,146.9559,146.1712,146.1906,35250.0
2023-11-15 12:10:00,150.89,150.98,150.73,150.91,30401.0,146.1616,146.2487,146.0066,146.1809,30401.0
2023-11-15 12:20:00,150.89,151.22,150.75,150.93,63145.0,146.1616,146.4812,146.0259,146.2003,63145.0
2023-11-15 12:30:00,150.89,150.89,150.53,150.56,25337.0,146.1616,146.1616,145.8128,145.8419,25337.0
2023-11-15 12:40:00,150.59,151.04,150.59,150.81,42095.0,145.871,146.3069,145.871,146.0841,42095.0
2023-11-15 12:50:00,150.78,150.78,150.42,150.45,36179.0,146.055,146.055,145.7063,145.7353,36179.0
2023-11-15 13:00:00,150.46,150.5,150.12,150.23,35716.0,145.745,145.7838,145.4157,145.5222,35716.0
2023-11-15 13:10:00,150.23,150.29,150.12,150.26,23685.0,145.5222,145.5804,145.4157,145.5513,23685.0
2023-11-15 13:20:00,150.27,150.3,150.05,150.2,30797.0,145.561,145.59,145.3479,145.4932,30797.0
2023-11-15 13:30:00,150.2,150.68,150.2,150.43,34120.0,145.4932,145.9581,145.4932,145.716,34120.0
2023-11-15 13:40:00,150.41,150.52,150.14,150.2,25179.0,145.6966,145.8031,145.4351,145.4932,25179.0
2023-11-15 13:50:00,150.19,150.49,150.19,150.34,21724.0,145.4835,145.7741,145.4835,145.6288,21724.0
2023-11-15 14:00:00,150.33,150.73,150.33,150.62,24074.0,145.6191,146.0066,145.6191,145.9,24074.0
2023-11-15 14:10:00,150.65,150.68,150.48,150.55,21755.0,145.9291,145.9581,145.7644,145.8322,21755.0
2023-11-15 14:20:00,150.53,150.96,150.52,150.87,45944.0,145.8128,146.2294,145.8031,146.1422,45944.0
2023-11-15 14:30:00,150.88,151.06,150.78,151.06,19865.0,146.1519,146.3262,146.055,146.3262,19865.0
2023-11-15 14:40:00,151.06,151.07,150.76,150.9,28297.0,146.3262,146.3359,146.0356,146.1712,28297.0
2023-11-15 14:50:00,150.91,150.93,150.75,150.79,23706.0,146.1809,146.2003,146.0259,146.0647,23706.0
2023-11-15 15:00:00,150.79,150.79,150.41,150.44,24000.0,146.0647,146.0647,145.6966,145.7257,24000.0
2023-11-15 15:10:00,150.42,150.62,150.35,150.57,33716.0,145.7063,145.9,145.6385,145.8516,33716.0
2023-11-15 15:20:00,150.58,151.03,150.51,151.01,60170.0,145.8613,146.2972,145.7935,146.2778,60170.0
2023-11-15 15:30:00,151.01,151.04,150.77,150.94,37475.0,146.2778,146.3069,146.0453,146.21,37475.0
2023-11-15 15:40:00,150.93,150.99,150.47,150.47,40258.0,146.2003,146.2584,145.7547,145.7547,40258.0
2023-11-15 15:50:00,150.44,150.63,150.19,150.33,227434.0,145.7257,145.9097,145.4835,145.6191,227434.0
2023-11-16 09:30:00,148.88,150.49,148.5,150.38,67438.0,144.2145,145.7741,143.8465,145.6675,67438.0
2023-11-16 09:40:00,150.38,150.4,149.53,149.57,32570.0,145.6675,145.6869,144.8442,144.8829,32570.0
2023-11-16 09:50:00,149.5,149.54,148.38,148.54,31165.0,144.8151,144.8539,143.7302,143.8852,31165.0
2023-11-16 10:00:00,148.48,148.49,147.5,147.51,42261.0,143.8271,143.8368,142.8778,142.8875,42261.0
2023-11-16 10:10:00,147.47,147.53,146.26,146.47,51292.0,142.8487,142.9068,141.6766,141.8801,51292.0
2023-11-16 10:20:00,146.47,146.86,146.23,146.86,63519.0,141.8801,142.2578,141.6476,142.2578,63519.0
2023-11-16 10:30:00,146.8,146.86,146.21,146.22,56400.0,142.1997,142.2578,141.6282,141.6379,56400.0
2023-11-16 10:40:00,146.22,146.45,145.92,146.05,37994.0,141.6379,141.8607,141.3473,141.4732,37994.0
2023-11-16 10:50:00,146.01,146.33,145.83,146.3,35042.0,141.4345,141.7445,141.2601,141.7154,35042.0
2023-11-16 11:00:00,146.29,146.38,145.75,145.75,46968.0,141.7057,141.7929,141.1826,141.1826,46968.0
2023-11-16 11:10:00,145.77,145.88,145.37,145.6,41047.0,141.202,141.3086,140.8145,141.0373,41047.0
2023-11-16 11:20:00,145.6,145.93,145.14,145.28,47243.0,141.0373,141.357,140.5917,140.7274,47243.0
2023-11-16 11:30:00,145.25,145.25,144.6,144.75,51595.0,140.6983,140.6983,140.0687,140.214,51595.0
2023-11-16 11:40:00,144.78,145.07,144.55,144.6,35023.0,140.243,140.5239,140.0202,140.0687,35023.0
2023-11-16 11:50:00,144.61,144.68,144.36,144.54,45501.0,140.0784,140.1462,139.8362,140.0105,45501.0
2023-11-16 12:00:00,144.57,144.57,144.17,144.27,33285.0,140.0396,140.0396,139.6521,139.749,33285.0
2023-11-16 12:10:00,144.23,144.49,144.23,144.32,45346.0,139.7103,139.9621,139.7103,139.7974,45346.0
2023-11-16 12:20:00,144.34,144.7,144.29,144.54,30321.0,139.8168,140.1655,139.7684,140.0105,30321.0
2023-11-16 12:30:00,144.5,144.69,144.45,144.59,32122.0,139.9718,140.1558,139.9234,140.059,32122.0
2023-11-16 12:40:00,144.62,144.85,144.54,144.82,26726.0,140.088,140.3108,140.0105,140.2818,26726.0
2023-11-16 12:50:00,144.82,144.89,144.35,144.47,42070.0,140.2818,140.3496,139.8265,139.9427,42070.0
2023-11-16 13:00:00,144.46,144.46,143.99,144.07,36620.0,139.9331,139.9331,139.4778,139.5553,36620.0
2023-11-16 13:10:00,144.05,144.18,143.96,144.01,26509.0,139.5359,139.6618,139.4487,139.4972,26509.0
2023-11-16 13:20:00,144.03,144.14,143.87,144.03,24235.0,139.5165,139.6231,139.3615,139.5165,24235.0
2023-11-16 13:30:00,144.03,144.38,143.89,144.26,31786.0,139.5165,139.8556,139.3809,139.7393,31786.0
2023-11-16 13:40:00,144.24,144.35,144.08,144.08,21746.0,139.7199,139.8265,139.565,139.565,21746.0
2023-11-16 13:50:00,144.11,144.45,144.11,144.38,30464.0,139.594,139.9234,139.594,139.8556,30464.0
2023-11-16 14:00:00,144.38,145.04,144.36,144.8,40278.0,139.8556,140.4949,139.8362,140.2624,40278.0
2023-11-16 14:10:00,144.8,144.84,144.38,144.56,64858.0,140.2624,140.3011,139.8556,140.0299,64858.0
2023-11-16 14:20:00,144.54,144.96,144.5,144.61,49213.0,140.0105,140.4174,139.9718,140.0784,49213.0
2023-11-16 14:30:00,144.63,145.01,144.61,144.98,32213.0,140.0977,140.4658,140.0784,140.4368,32213.0
2023-11-16 14:40:00,144.98,145.03,144.87,144.93,26570.0,140.4368,140.4852,140.3302,140.3883,26570.0
2023-11-16 14:50:00,144.92,144.92,144.63,144.7,31634.0,140.3786,140.3786,140.0977,140.1655,31634.0
2023-11-16 15:00:00,144.69,144.81,144.38,144.8,48861.0,140.1558,140.2721,139.8556,140.2624,48861.0
2023-11-16 15:10:00,144.8,145.19,144.72,145.13,31185.0,140.2624,140.6402,140.1849,140.5821,31185.0
2023-11-16 15:20:00,145.15,145.28,144.94,145.12,40822.0,140.6014,140.7274,140.398,140.5724,40822.0
2023-11-16 15:30:00,145.12,145.31,144.9,145.06,58740.0,140.5724,140.7564,140.3593,140.5142,58740.0
2023-11-16 15:40:00,145.08,145.16,144.94,145.15,54375.0,140.5336,140.6111,140.398,140.6014,54375.0
2023-11-16 15:50:00,145.14,145.25,144.83,145.12,139739.0,140.5917,140.6983,140.2915,140.5724,139739.0
2023-11-17 09:30:00,146.25,148.21,145.9,148.1,132866.0,141.667,143.5655,141.3279,143.459,132866.0
2023-11-17 09:40:00,148.1,148.24,147.02,147.45,44754.0,143.459,143.5946,142.4128,142.8294,44754.0
2023-11-17 09:50:00,147.5,147.52,146.95,147.33,30614.0,142.8778,142.8972,142.345,142.7131,30614.0
2023-11-17 10:00:00,147.28,148.05,147.27,147.72,35847.0,142.6647,143.4106,142.655,143.0909,35847.0
2023-11-17 10:10:00,147.75,147.86,147.49,147.56,30382.0,143.12,143.2265,142.8681,142.9359,30382.0
2023-11-17 10:20:00,147.57,147.79,147.29,147.73,44380.0,142.9456,143.1587,142.6744,143.1006,44380.0
2023-11-17 10:30:00,147.75,148.1,147.56,148.06,30717.0,143.12,143.459,142.9359,143.4202,30717.0
2023-11-17 10:40:00,148.06,148.67,147.91,148.61,36455.0,143.4202,144.0111,143.2749,143.953,36455.0
2023-11-17 10:50:00,148.65,148.99,148.55,148.81,32804.0,143.9917,144.3211,143.8949,144.1467,32804.0
2023-11-17 11:00:00,148.81,148.84,148.31,148.73,36001.0,144.1467,144.1758,143.6624,144.0692,36001.0
2023-11-17 11:10:00,148.75,149.08,148.65,148.93,27463.0,144.0886,144.4083,143.9917,144.263,27463.0
2023-11-17 11:20:00,148.94,149.18,148.79,148.96,29027.0,144.2727,144.5051,144.1274,144.292,29027.0
2023-11-17 11:30:00,148.98,149.45,148.86,149.4,34789.0,144.3114,144.7667,144.1952,144.7182,34789.0
2023-11-17 11:40:00,149.34,149.52,149.22,149.48,31590.0,144.6601,144.8345,144.5439,144.7957,31590.0
2023-11-17 11:50:00,149.5,149.58,149.2,149.2,30491.0,144.8151,144.8926,144.5245,144.5245,30491.0
2023-11-17 12:00:00,149.21,149.55,149.2,149.5,16420.0,144.5342,144.8635,144.5245,144.8151,16420.0
2023-11-17 12:10:00,149.53,149.88,149.47,149.73,27379.0,144.8442,145.1832,144.7861,145.0379,27379.0
2023-11-17 12:20:00,149.71,149.95,149.59,149.94,18611.0,145.0185,145.251,144.9023,145.2413,18611.0
2023-11-17 12:30:00,149.96,150.06,149.74,149.75,22169.0,145.2607,145.3576,145.0476,145.0573,22169.0
2023-11-17 12:40:00,149.73,149.79,149.58,149.59,16953.0,145.0379,145.096,144.8926,144.9023,16953.0
2023-11-17 12:50:00,149.55,149.55,149.29,149.37,23684.0,144.8635,144.8635,144.6117,144.6892,23684.0
2023-11-17 13:00:00,149.35,149.69,149.29,149.65,23047.0,144.6698,144.9992,144.6117,144.9604,23047.0
2023-11-17 13:10:00,149.63,149.74,149.47,149.72,26331.0,144.941,145.0476,144.7861,145.0282,26331.0
2023-11-17 13:20:00,149.75,149.8,149.52,149.78,26391.0,145.0573,145.1057,144.8345,145.0863,26391.0
2023-11-17 13:30:00,149.87,150.08,149.72,150.07,23582.0,145.1735,145.3769,145.0282,145.3673,23582.0
2023-11-17 13:40:00,150.1,150.21,150.09,150.2,25124.0,145.3963,145.5029,145.3866,145.4932,25124.0
2023-11-17 13:50:00,150.2,150.27,149.78,149.79,38659.0,145.4932,145.561,145.0863,145.096,38659.0
2023-11-17 14:00:00,149.75,149.77,149.25,149.25,64434.0,145.0573,145.0767,144.5729,144.5729,64434.0
2023-11-17 14:10:00,149.24,149.24,148.54,148.76,61521.0,144.5633,144.5633,143.8852,144.0983,61521.0
2023-11-17 14:20:00,148.76,148.98,148.55,148.92,77807.0,144.0983,144.3114,143.8949,144.2533,77807.0
2023-11-17 14:30:00,148.93,148.94,148.54,148.55,40111.0,144.263,144.2727,143.8852,143.8949,40111.0
2023-11-17 14:40:00,148.55,148.94,148.51,148.92,40210.0,143.8949,144.2727,143.8561,144.2533,40210.0
2023-11-17 14:50:00,148.93,148.98,148.53,148.53,45526.0,144.263,144.3114,143.8755,143.8755,45526.0
2023-11-17 15:00:00,148.53,148.62,147.92,148.04,65520.0,143.8755,143.9627,143.2846,143.4009,65520.0
2023-11-17 15:10:00,148.03,148.42,147.92,148.39,51327.0,143.3912,143.769,143.2846,143.7399,51327.0
2023-11-17 15:20:00,148.4,148.4,148.1,148.2,72773.0,143.7496,143.7496,143.459,143.5559,72773.0
2023-11-17 15:30:00,148.21,148.41,148.05,148.2,59987.0,143.5655,143.7593,143.4106,143.5559,59987.0
2023-11-17 15:40:00,148.2,148.26,147.91,147.93,77729.0,143.5559,143.614,143.2749,143.2943,77729.0
2023-11-17 15:50:00,147.93,148.05,147.86,147.92,180050.0,143.2943,143.4106,143.2265,143.2846,180050.0
2023-11-20 09:30:00,148.91,150.19,148.54,150.07,91530.0,144.2436,145.4835,143.8852,145.3673,91530.0
2023-11-20 09:40:00,150.12,150.64,149.22,149.22,50957.0,145.4157,145.9194,144.5439,144.5439,50957.0
2023-11-20 09:50:00,149.11,149.87,148.97,149.85,33159.0,144.4373,145.1735,144.3017,145.1541,33159.0
2023-11-20 10:00:00,149.85,149.85,148.75,148.86,38790.0,145.1541,145.1541,144.0886,144.1952,38790.0
2023-11-20 10:10:00,148.86,149.36,148.8,149.36,37807.0,144.1952,144.6795,144.137,144.6795,37807.0
2023-11-20 10:20:00,149.3,149.99,149.12,149.94,48614.0,144.6214,145.2898,144.447,145.2413,48614.0
2023-11-20 10:30:00,149.91,150.14,149.46,150.12,44582.0,145.2123,145.4351,144.7764,145.4157,44582.0
2023-11-20 10:40:00,150.1,150.1,149.57,149.93,35572.0,145.3963,145.3963,144.8829,145.2316,35572.0
2023-11-20 10:50:00,149.88,149.9,149.25,149.34,46851.0,145.1832,145.2026,144.5729,144.6601,46851.0
2023-11-20 11:00:00,149.34,149.34,148.93,149.13,24367.0,144.6601,144.6601,144.263,144.4567,24367.0
2023-11-20 11:10:00,149.12,149.26,148.86,149.11,42887.0,144.447,144.5826,144.1952,144.4373,42887.0
2023-11-20 11:20:00,149.17,149.19,148.88,148.98,32987.0,144.4955,144.5148,144.2145,144.3114,32987.0
2023-11-20 11:30:00,148.94,149.19,148.87,149.11,14149.0,144.2727,144.5148,144.2049,144.4373,14149.0
2023-11-20 11:40:00,149.07,149.5,149.06,149.5,17392.0,144.3986,144.8151,144.3889,144.8151,17392.0
2023-11-20 11:50:00,149.49,149.51,149.24,149.34,24085.0,144.8054,144.8248,144.5633,144.6601,24085.0
2023-11-20 12:00:00,149.34,149.48,149.28,149.36,21799.0,144.6601,144.7957,144.602,144.6795,21799.0
2023-11-20 12:10:00,149.36,149.43,149.22,149.41,16011.0,144.6795,144.7473,144.5439,144.7279,16011.0
2023-11-20 12:20:00,149.38,149.66,149.38,149.47,49050.0,144.6989,144.9701,144.6989,144.7861,49050.0
2023-11-20 12:30:00,149.42,149.42,149.1,149.12,15630.0,144.7376,144.7376,144.4276,144.447,15630.0
2023-11-20 12:40:00,149.12,149.2,148.98,149.15,17658.0,144.447,144.5245,144.3114,144.4761,17658.0
2023-11-20 12:50:00,149.13,149.53,149.13,149.38,15616.0,144.4567,144.8442,144.4567,144.6989,15616.0
2023-11-20 13:00:00,149.38,149.76,149.37,149.59,19716.0,144.6989,145.067,144.6892,144.9023,19716.0
2023-11-20 13:10:00,149.55,149.84,149.54,149.84,13455.0,144.8635,145.1445,144.8539,145.1445,13455.0
2023-11-20 13:20:00,149.81,149.81,149.59,149.66,21638.0,145.1154,145.1154,144.9023,144.9701,21638.0
2023-11-20 13:30:00,149.68,149.78,149.41,149.48,24759.0,144.9895,145.0863,144.7279,144.7957,24759.0
2023-11-20 13:40:00,149.44,149.51,149.34,149.45,27987.0,144.757,144.8248,144.6601,144.7667,27987.0
2023-11-20 13:50:00,149.43,149.71,149.43,149.67,13750.0,144.7473,145.0185,144.7473,144.9798,13750.0
2023-11-20 14:00:00,149.65,149.65,149.33,149.4,19395.0,144.9604,144.9604,144.6504,144.7182,19395.0
2023-11-20 14:10:00,149.38,149.44,149.32,149.41,21389.0,144.6989,144.757,144.6408,144.7279,21389.0
2023-11-20 14:20:00,149.42,149.51,149.33,149.5,14566.0,144.7376,144.8248,144.6504,144.8151,14566.0
2023-11-20 14:30:00,149.5,149.67,149.47,149.64,25482.0,144.8151,144.9798,144.7861,144.9507,25482.0
2023-11-20 14:40:00,149.61,149.66,149.36,149.54,27740.0,144.9217,144.9701,144.6795,144.8539,27740.0
2023-11-20 14:50:00,149.54,149.68,149.49,149.63,16045.0,144.8539,144.9895,144.8054,144.941,16045.0
2023-11-20 15:00:00,149.64,149.69,149.4,149.53,13122.0,144.9507,144.9992,144.7182,144.8442,13122.0
2023-11-20 15:10:00,149.54,149.73,149.52,149.63,16120.0,144.8539,145.0379,144.8345,144.941,16120.0
2023-11-20 15:20:00,149.64,149.8,149.5,149.8,17825.0,144.9507,145.1057,144.8151,145.1057,17825.0
2023-11-20 15:30:00,149.83,149.83,149.58,149.67,28641.0,145.1348,145.1348,144.8926,144.9798,28641.0
2023-11-20 15:40:00,149.68,149.77,149.34,149.5,55955.0,144.9895,145.0767,144.6601,144.8151,55955.0
2023-11-20 15:50:00,149.47,149.5,148.9,149.0,201938.0,144.7861,144.8151,144.2339,144.3308,201938.0
2023-11-21 09:30:00,147.91,148.02,146.09,147.0,49919.0,143.2749,143.3815,141.512,142.3935,49919.0
2023-11-21 09:40:00,146.96,147.0,146.24,146.72,31434.0,142.3547,142.3935,141.6573,142.1222,31434.0
2023-11-21 09:50:00,146.66,147.25,146.62,146.85,20104.0,142.0641,142.6356,142.0254,142.2482,20104.0
2023-11-21 10:00:00,146.85,146.99,146.26,146.43,39622.0,142.2482,142.3838,141.6766,141.8413,39622.0
2023-11-21 10:10:00,146.45,146.78,146.17,146.68,28916.0,141.8607,142.1803,141.5895,142.0835,28916.0
2023-11-21 10:20:00,146.71,147.25,146.57,147.25,26914.0,142.1125,142.6356,141.9769,142.6356,26914.0
2023-11-21 10:30:00,147.24,147.5,147.13,147.42,29315.0,142.6259,142.8778,142.5194,142.8003,29315.0
2023-11-21 10:40:00,147.46,147.75,147.34,147.75,31218.0,142.839,143.12,142.7228,143.12,31218.0
2023-11-21 10:50:00,147.77,148.0,147.73,147.95,27847.0,143.1393,143.3621,143.1006,143.3137,27847.0
2023-11-21 11:00:00,147.89,148.09,147.54,147.6,27982.0,143.2556,143.4493,142.9165,142.9747,27982.0
2023-11-21 11:10:00,147.63,147.63,146.8,146.84,40087.0,143.0037,143.0037,142.1997,142.2385,40087.0
2023-11-21 11:20:00,146.87,147.35,146.75,147.29,27414.0,142.2675,142.7325,142.1513,142.6744,27414.0
2023-11-21 11:30:00,147.28,147.63,147.22,147.61,24866.0,142.6647,143.0037,142.6066,142.9843,24866.0
2023-11-21 11:40:00,147.6,147.72,147.53,147.6,15105.0,142.9747,143.0909,142.9068,142.9747,15105.0
2023-11-21 11:50:00,147.59,147.75,147.54,147.72,12143.0,142.965,143.12,142.9165,143.0909,12143.0
2023-11-21 12:00:00,147.72,147.75,147.42,147.5,13408.0,143.0909,143.12,142.8003,142.8778,13408.0
2023-11-21 12:10:00,147.47,147.56,147.3,147.56,11317.0,142.8487,142.9359,142.6841,142.9359,11317.0
2023-11-21 12:20:00,147.55,147.64,147.52,147.52,13127.0,142.9262,143.0134,142.8972,142.8972,13127.0
2023-11-21 12:30:00,147.51,147.71,147.49,147.55,8871.0,142.8875,143.0812,142.8681,142.9262,8871.0
2023-11-21 12:40:00,147.58,147.71,147.56,147.6,8622.0,142.9553,143.0812,142.9359,142.9747,8622.0
2023-11-21 12:50:00,147.59,147.75,147.54,147.65,8653.0,142.965,143.12,142.9165,143.0231,8653.0
2023-11-21 13:00:00,147.67,147.71,147.43,147.48,19591.0,143.0425,143.0812,142.81,142.8584,19591.0
2023-11-21 13:10:00,147.48,147.59,147.45,147.57,13423.0,142.8584,142.965,142.8294,142.9456,13423.0
2023-11-21 13:20:00,147.53,147.53,147.34,147.35,10731.0,142.9068,142.9068,142.7228,142.7325,10731.0
2023-11-21 13:30:00,147.35,147.44,147.29,147.37,18322.0,142.7325,142.8197,142.6744,142.7519,18322.0
2023-11-21 13:40:00,147.37,147.37,147.23,147.32,14172.0,142.7519,142.7519,142.6162,142.7034,14172.0
2023-11-21 13:50:00,147.32,147.52,147.31,147.31,10582.0,142.7034,142.8972,142.6937,142.6937,10582.0
2023-11-21 14:00:00,147.32,147.48,147.24,147.44,18936.0,142.7034,142.8584,142.6259,142.8197,18936.0
2023-11-21 14:10:00,147.49,147.75,147.46,147.61,17870.0,142.8681,143.12,142.839,142.9843,17870.0
2023-11-21 14:20:00,147.62,148.19,147.6,148.19,29962.0,142.994,143.5462,142.9747,143.5462,29962.0
2023-11-21 14:30:00,148.19,148.21,148.04,148.06,19293.0,143.5462,143.5655,143.4009,143.4202,19293.0
2023-11-21 14:40:00,148.05,148.07,147.94,147.95,13879.0,143.4106,143.4299,143.304,143.3137,13879.0
2023-11-21 14:50:00,147.93,147.97,147.61,147.96,20870.0,143.2943,143.3331,142.9843,143.3234,20870.0
2023-11-21 15:00:00,147.95,147.95,147.66,147.7,19826.0,143.3137,143.3137,143.0328,143.0715,19826.0
2023-11-21 15:10:00,147.69,147.88,147.63,147.64,25240.0,143.0618,143.2459,143.0037,143.0134,25240.0
2023-11-21 15:20:00,147.63,147.72,147.52,147.71,16821.0,143.0037,143.0909,142.8972,143.0812,16821.0
2023-11-21 15:30:00,147.71,148.0,147.67,148.0,35622.0,143.0812,143.3621,143.0425,143.3621,35622.0
2023-11-21 15:40:00,147.99,148.03,147.79,147.93,54425.0,143.3524,143.3912,143.1587,143.2943,54425.0
2023-11-21 15:50:00,147.9,147.93,147.59,147.65,117098.0,143.2653,143.2943,142.965,143.0231,117098.0
2023-11-22 09:30:00,145.0,146.45,144.06,146.45,74592.0,140.4561,141.8607,139.5456,141.8607,74592.0
2023-11-22 09:40:00,146.45,147.06,146.13,146.96,32073.0,141.8607,142.4516,141.5507,142.3547,32073.0
2023-11-22 09:50:00,146.91,147.99,146.91,147.94,64514.0,142.3063,143.3524,142.3063,143.304,64514.0
2023-11-22 10:00:00,147.94,147.94,146.8,147.25,39379.0,143.304,143.304,142.1997,142.6356,39379.0
2023-11-22 10:10:00,147.19,147.59,147.03,147.55,26698.0,142.5775,142.965,142.4225,142.9262,26698.0
2023-11-22 10:20:00,147.61,147.99,147.54,147.99,26489.0,142.9843,143.3524,142.9165,143.3524,26489.0
2023-11-22 10:30:00,147.92,148.08,147.62,147.83,41451.0,143.2846,143.4396,142.994,143.1974,41451.0
2023-11-22 10:40:00,147.84,148.61,147.78,148.55,37016.0,143.2071,143.953,143.149,143.8949,37016.0
2023-11-22 10:50:00,148.57,148.57,148.03,148.25,35601.0,143.9143,143.9143,143.3912,143.6043,35601.0
2023-11-22 11:00:00,148.28,148.73,148.28,148.7,39077.0,143.6333,144.0692,143.6333,144.0402,39077.0
2023-11-22 11:10:00,148.71,149.0,148.58,148.77,34428.0,144.0499,144.3308,143.9239,144.108,34428.0
2023-11-22 11:20:00,148.73,148.83,148.48,148.73,29492.0,144.0692,144.1661,143.8271,144.0692,29492.0
2023-11-22 11:30:00,148.73,148.86,148.18,148.24,47571.0,144.0692,144.1952,143.5365,143.5946,47571.0
2023-11-22 11:40:00,148.19,148.67,148.19,148.53,27172.0,143.5462,144.0111,143.5462,143.8755,27172.0
2023-11-22 11:50:00,148.54,148.79,148.54,148.78,20133.0,143.8852,144.1274,143.8852,144.1177,20133.0
2023-11-22 12:00:00,148.78,149.12,148.77,148.84,20861.0,144.1177,144.447,144.108,144.1758,20861.0
2023-11-22 12:10:00,148.89,149.13,148.72,149.09,23551.0,144.2242,144.4567,144.0596,144.418,23551.0
2023-11-22 12:20:00,149.04,149.36,149.03,149.19,25395.0,144.3695,144.6795,144.3598,144.5148,25395.0
2023-11-22 12:30:00,149.2,149.22,148.8,148.87,26428.0,144.5245,144.5439,144.137,144.2049,26428.0
2023-11-22 12:40:00,148.79,148.85,148.55,148.64,30727.0,144.1274,144.1855,143.8949,143.9821,30727.0
2023-11-22 12:50:00,148.6,148.85,148.5,148.83,26156.0,143.9433,144.1855,143.8465,144.1661,26156.0
2023-11-22 13:00:00,148.8,148.96,148.76,148.78,22490.0,144.137,144.292,144.0983,144.1177,22490.0
2023-11-22 13:10:00,148.77,148.89,148.53,148.59,36582.0,144.108,144.2242,143.8755,143.9336,36582.0
2023-11-22 13:20:00,148.56,148.87,148.56,148.79,18687.0,143.9046,144.2049,143.9046,144.1274,18687.0
2023-11-22 13:30:00,148.78,148.8,148.55,148.72,25786.0,144.1177,144.137,143.8949,144.0596,25786.0
2023-11-22 13:40:00,148.73,149.0,148.73,148.88,16731.0,144.0692,144.3308,144.0692,144.2145,16731.0
2023-11-22 13:50:00,148.87,149.1,148.79,149.08,18367.0,144.2049,144.4276,144.1274,144.4083,18367.0
2023-11-22 14:00:00,149.06,149.34,149.06,149.12,22704.0,144.3889,144.6601,144.3889,144.447,22704.0
2023-11-22 14:10:00,149.09,149.2,149.04,149.06,16390.0,144.418,144.5245,144.3695,144.3889,16390.0
2023-11-22 14:20:00,149.06,149.32,148.99,149.26,20158.0,144.3889,144.6408,144.3211,144.5826,20158.0
2023-11-22 14:30:00,149.22,149.25,148.91,148.95,20593.0,144.5439,144.5729,144.2436,144.2823,20593.0
2023-11-22 14:40:00,148.92,149.0,148.77,148.8,17882.0,144.2533,144.3308,144.108,144.137,17882.0
2023-11-22 14:50:00,148.85,148.99,148.83,148.9,24888.0,144.1855,144.3211,144.1661,144.2339,24888.0
2023-11-22 15:00:00,148.91,149.13,148.87,149.06,21831.0,144.2436,144.4567,144.2049,144.3889,21831.0
2023-11-22 15:10:00,149.03,149.09,148.85,148.87,24163.0,144.3598,144.418,144.1855,144.2049,24163.0
2023-11-22 15:20:00,148.87,149.36,148.83,149.33,24240.0,144.2049,144.6795,144.1661,144.6504,24240.0
2023-11-22 15:30:00,149.34,149.37,149.15,149.23,25386.0,144.6601,144.6892,144.4761,144.5536,25386.0
2023-11-22 15:40:00,149.23,149.3,149.07,149.16,41304.0,144.5536,144.6214,144.3986,144.4858,41304.0
2023-11-22 15:50:00,149.11,149.38,148.94,149.22,106198.0,144.4373,144.6989,144.2727,144.5439,106198.0
2023-11-24 09:30:00,149.79,151.25,149.55,150.97,75974.0,145.096,146.5103,144.8635,146.239,75974.0
2023-11-24 09:40:00,150.91,151.51,150.84,151.22,31979.0,146.1809,146.7621,146.1131,146.4812,31979.0
2023-11-24 09:50:00,151.15,151.5,150.96,151.19,38864.0,146.4134,146.7524,146.2294,146.4522,38864.0
2023-11-24 10:00:00,151.11,151.25,150.59,150.6,34554.0,146.3747,146.5103,145.871,145.8806,34554.0
2023-11-24 10:10:00,150.53,150.53,149.84,149.94,49177.0,145.8128,145.8128,145.1445,145.2413,49177.0
2023-11-24 10:20:00,149.88,150.64,149.77,150.25,46670.0,145.1832,145.9194,145.0767,145.5416,46670.0
2023-11-24 10:30:00,150.23,150.8,150.19,150.79,46803.0,145.5222,146.0744,145.4835,146.0647,46803.0
2023-11-24 10:40:00,150.83,151.02,150.73,150.73,30902.0,146.1034,146.2875,146.0066,146.0066,30902.0
2023-11-24 10:50:00,150.75,151.12,150.65,151.03,36310.0,146.0259,146.3843,145.9291,146.2972,36310.0
2023-11-24 11:00:00,151.04,151.04,150.38,150.44,21020.0,146.3069,146.3069,145.6675,145.7257,21020.0
2023-11-24 11:10:00,150.43,150.57,150.25,150.57,28401.0,145.716,145.8516,145.5416,145.8516,28401.0
2023-11-24 11:20:00,150.56,150.64,150.25,150.46,33947.0,145.8419,145.9194,145.5416,145.745,33947.0
2023-11-24 11:30:00,150.42,150.57,149.89,150.08,30360.0,145.7063,145.8516,145.1929,145.3769,30360.0
2023-11-24 11:40:00,150.09,150.12,149.85,150.03,22935.0,145.3866,145.4157,145.1541,145.3285,22935.0
2023-11-24 11:50:00,150.03,150.07,149.7,149.73,24033.0,145.3285,145.3673,145.0088,145.0379,24033.0
2023-11-24 12:00:00,149.7,149.96,149.68,149.84,23112.0,145.0088,145.2607,144.9895,145.1445,23112.0
2023-11-24 12:10:00,149.88,150.05,149.85,150.0,24180.0,145.1832,145.3479,145.1541,145.2994,24180.0
2023-11-24 12:20:00,150.05,150.07,149.78,149.89,42980.0,145.3479,145.3673,145.0863,145.1929,42980.0
2023-11-24 12:30:00,149.87,149.87,149.58,149.59,28158.0,145.1735,145.1735,144.8926,144.9023,28158.0
2023-11-24 12:40:00,149.58,149.84,149.36,149.66,53034.0,144.8926,145.1445,144.6795,144.9701,53034.0
2023-11-24 12:50:00,149.64,149.68,149.38,149.54,58870.0,144.9507,144.9895,144.6989,144.8539,58870.0
2023-11-27 09:30:00,149.05,149.8,148.86,149.24,64551.0,144.3792,145.1057,144.1952,144.5633,64551.0
2023-11-27 09:40:00,148.97,149.29,148.36,149.18,27001.0,144.3017,144.6117,143.7108,144.5051,27001.0
2023-11-27 09:50:00,149.11,149.62,148.97,149.25,31154.0,144.4373,144.9314,144.3017,144.5729,31154.0
2023-11-27 10:00:00,149.18,149.65,149.14,149.46,33536.0,144.5051,144.9604,144.4664,144.7764,33536.0
2023-11-27 10:10:00,149.36,149.61,149.36,149.52,22093.0,144.6795,144.9217,144.6795,144.8345,22093.0
2023-11-27 10:20:00,149.5,149.98,149.5,149.89,28128.0,144.8151,145.2801,144.8151,145.1929,28128.0
2023-11-27 10:30:00,149.89,150.38,149.79,150.05,40991.0,145.1929,145.6675,145.096,145.3479,40991.0
2023-11-27 10:40:00,150.07,150.12,149.67,149.75,37703.0,145.3673,145.4157,144.9798,145.0573,37703.0
2023-11-27 10:50:00,149.69,149.86,149.52,149.82,25970.0,144.9992,145.1638,144.8345,145.1251,25970.0
2023-11-27 11:00:00,149.81,150.08,149.64,149.88,21869.0,145.1154,145.3769,144.9507,145.1832,21869.0
2023-11-27 11:10:00,149.92,149.92,149.72,149.78,34108.0,145.222,145.222,145.0282,145.0863,34108.0
2023-11-27 11:20:00,149.79,150.02,149.72,149.98,25664.0,145.096,145.3188,145.0282,145.2801,25664.0
2023-11-27 11:30:00,150.0,150.03,149.68,149.78,22459.0,145.2994,145.3285,144.9895,145.0863,22459.0
2023-11-27 11:40:00,149.82,149.84,149.45,149.62,15644.0,145.1251,145.1445,144.7667,144.9314,15644.0
2023-11-27 11:50:00,149.61,149.76,149.46,149.72,24754.0,144.9217,145.067,144.7764,145.0282,24754.0
2023-11-27 12:00:00,149.71,149.74,149.51,149.62,19177.0,145.0185,145.0476,144.8248,144.9314,19177.0
2023-11-27 12:10:00,149.59,149.59,149.12,149.38,19406.0,144.9023,144.9023,144.447,144.6989,19406.0
2023-11-27 12:20:00,149.36,149.36,149.08,149.17,15880.0,144.6795,144.6795,144.4083,144.4955,15880.0
2023-11-27 12:30:00,149.15,149.36,149.04,149.34,18882.0,144.4761,144.6795,144.3695,144.6601,18882.0
2023-11-27 12:40:00,149.32,149.38,149.16,149.16,17242.0,144.6408,144.6989,144.4858,144.4858,17242.0
2023-11-27 12:50:00,149.14,149.14,148.96,148.97,22744.0,144.4664,144.4664,144.292,144.3017,22744.0
2023-11-27 13:00:00,148.96,149.27,148.85,149.25,22612.0,144.292,144.5923,144.1855,144.5729,22612.0
2023-11-27 13:10:00,149.27,149.53,149.26,149.5,19029.0,144.5923,144.8442,144.5826,144.8151,19029.0
2023-11-27 13:20:00,149.51,149.75,149.47,149.56,16844.0,144.8248,145.0573,144.7861,144.8732,16844.0
2023-11-27 13:30:00,149.53,149.69,149.48,149.54,20702.0,144.8442,144.9992,144.7957,144.8539,20702.0
2023-11-27 13:40:00,149.51,149.51,149.3,149.4,17605.0,144.8248,144.8248,144.6214,144.7182,17605.0
2023-11-27 13:50:00,149.42,149.51,149.28,149.44,17706.0,144.7376,144.8248,144.602,144.757,17706.0
2023-11-27 14:00:00,149.46,149.63,149.44,149.58,14198.0,144.7764,144.941,144.757,144.8926,14198.0
2023-11-27 14:10:00,149.6,149.73,149.58,149.61,19805.0,144.912,145.0379,144.8926,144.9217,19805.0
2023-11-27 14:20:00,149.61,149.7,149.47,149.48,17458.0,144.9217,145.0088,144.7861,144.7957,17458.0
2023-11-27 14:30:00,149.49,149.71,149.41,149.67,24516.0,144.8054,145.0185,144.7279,144.9798,24516.0
2023-11-27 14:40:00,149.66,149.71,149.54,149.61,17300.0,144.9701,145.0185,144.8539,144.9217,17300.0
2023-11-27 14:50:00,149.61,149.79,149.55,149.79,20359.0,144.9217,145.096,144.8635,145.096,20359.0
2023-11-27 15:00:00,149.84,150.12,149.8,150.06,45072.0,145.1445,145.4157,145.1057,145.3576,45072.0
2023-11-27 15:10:00,150.08,150.31,150.03,150.3,24219.0,145.3769,145.5997,145.3285,145.59,24219.0
2023-11-27 15:20:00,150.31,150.39,150.27,150.33,31342.0,145.5997,145.6772,145.561,145.6191,31342.0
2023-11-27 15:30:00,150.34,150.58,150.3,150.53,49447.0,145.6288,145.8613,145.59,145.8128,49447.0
2023-11-27 15:40:00,150.54,150.7,150.33,150.33,67220.0,145.8225,145.9775,145.6191,145.6191,67220.0
2023-11-27 15:50:00,150.34,150.66,150.34,150.52,134644.0,145.6288,145.9388,145.6288,145.8031,134644.0
2023-11-28 09:30:00,151.0,151.48,150.37,151.0,89245.0,146.2681,146.7331,145.6578,146.2681,89245.0
2023-11-28 09:40:00,151.11,151.72,150.75,151.31,54505.0,146.3747,146.9655,146.0259,146.5684,54505.0
2023-11-28 09:50:00,151.28,151.79,151.12,151.71,58548.0,146.5393,147.0334,146.3843,146.9559,58548.0
2023-11-28 10:00:00,151.72,151.9,151.56,151.84,43005.0,146.9655,147.1399,146.8106,147.0818,43005.0
2023-11-28 10:10:00,151.84,151.84,151.07,151.17,44157.0,147.0818,147.0818,146.3359,146.4328,44157.0
2023-11-28 10:20:00,151.15,151.5,150.93,151.47,40051.0,146.4134,146.7524,146.2003,146.7234,40051.0
2023-11-28 10:30:00,151.5,151.78,151.47,151.71,43380.0,146.7524,147.0237,146.7234,146.9559,43380.0
2023-11-28 10:40:00,151.72,151.92,151.66,151.88,34962.0,146.9655,147.1593,146.9074,147.1205,34962.0
2023-11-28 10:50:00,151.84,152.28,151.83,152.25,43144.0,147.0818,147.508,147.0721,147.4789,43144.0
2023-11-28 11:00:00,152.25,152.53,152.19,152.53,32301.0,147.4789,147.7502,147.4208,147.7502,32301.0
2023-11-28 11:10:00,152.49,152.57,152.25,152.25,32751.0,147.7114,147.7889,147.4789,147.4789,32751.0
2023-11-28 11:20:00,152.28,152.4,152.09,152.21,23291.0,147.508,147.6242,147.324,147.4402,23291.0
2023-11-28 11:30:00,152.19,152.39,152.06,152.1,30128.0,147.4208,147.6145,147.2949,147.3336,30128.0
2023-11-28 11:40:00,152.03,152.17,152.01,152.08,26225.0,147.2658,147.4014,147.2465,147.3143,26225.0
2023-11-28 11:50:00,152.09,152.1,151.56,151.59,21509.0,147.324,147.3336,146.8106,146.8396,21509.0
2023-11-28 12:00:00,151.6,151.67,151.38,151.45,32506.0,146.8493,146.9171,146.6362,146.704,32506.0
2023-11-28 12:10:00,151.45,151.6,150.95,150.97,29116.0,146.704,146.8493,146.2197,146.239,29116.0
2023-11-28 12:20:00,150.98,150.99,150.71,150.74,22881.0,146.2487,146.2584,145.9872,146.0163,22881.0
2023-11-28 12:30:00,150.72,150.82,150.54,150.66,24408.0,145.9969,146.0937,145.8225,145.9388,24408.0
2023-11-28 12:40:00,150.65,150.65,150.38,150.44,19758.0,145.9291,145.9291,145.6675,145.7257,19758.0
2023-11-28 12:50:00,150.45,150.62,150.43,150.46,16880.0,145.7353,145.9,145.716,145.745,16880.0
2023-11-28 13:00:00,150.44,150.48,150.12,150.16,22694.0,145.7257,145.7644,145.4157,145.4544,22694.0
2023-11-28 13:10:00,150.2,150.43,150.16,150.24,27726.0,145.4932,145.716,145.4544,145.5319,27726.0
2023-11-28 13:20:00,150.25,150.45,150.21,150.33,19081.0,145.5416,145.7353,145.5029,145.6191,19081.0
2023-11-28 13:30:00,150.34,150.39,150.16,150.36,22032.0,145.6288,145.6772,145.4544,145.6482,22032.0
2023-11-28 13:40:00,150.36,150.57,150.23,150.53,21388.0,145.6482,145.8516,145.5222,145.8128,21388.0
2023-11-28 13:50:00,150.53,150.62,150.44,150.54,29408.0,145.8128,145.9,145.7257,145.8225,29408.0
2023-11-28 14:00:00,150.53,150.59,150.38,150.51,42679.0,145.8128,145.871,145.6675,145.7935,42679.0
2023-11-28 14:10:00,150.53,150.57,150.38,150.43,27111.0,145.8128,145.8516,145.6675,145.716,27111.0
2023-11-28 14:20:00,150.42,150.44,150.14,150.31,24568.0,145.7063,145.7257,145.4351,145.5997,24568.0
2023-11-28 14:30:00,150.29,150.42,150.28,150.34,22958.0,145.5804,145.7063,145.5707,145.6288,22958.0
2023-11-28 14:40:00,150.33,150.47,150.31,150.36,22591.0,145.6191,145.7547,145.5997,145.6482,22591.0
2023-11-28 14:50:00,150.37,150.41,150.26,150.26,26524.0,145.6578,145.6966,145.5513,145.5513,26524.0
2023-11-28 15:00:00,150.26,150.36,150.08,150.09,26649.0,145.5513,145.6482,145.3769,145.3866,26649.0
2023-11-28 15:10:00,150.11,150.28,150.1,150.22,27745.0,145.406,145.5707,145.3963,145.5126,27745.0
2023-11-28 15:20:00,150.21,150.21,150.01,150.03,36029.0,145.5029,145.5029,145.3091,145.3285,36029.0
2023-11-28 15:30:00,150.02,150.07,149.85,149.93,35670.0,145.3188,145.3673,145.1541,145.2316,35670.0
2023-11-28 15:40:00,149.93,150.01,149.83,149.97,52267.0,145.2316,145.3091,145.1348,145.2704,52267.0
2023-11-28 15:50:00,150.0,150.27,149.92,149.98,126950.0,145.2994,145.561,145.222,145.2801,126950.0
2023-11-29 09:30:00,151.31,152.26,150.77,151.29,100740.0,146.5684,147.4886,146.0453,146.549,100740.0
2023-11-29 09:40:00,151.35,151.42,150.3,150.32,31306.0,146.6071,146.6749,145.59,145.6094,31306.0
2023-11-29 09:50:00,150.3,150.44,149.78,150.0,35387.0,145.59,145.7257,145.0863,145.2994,35387.0
2023-11-29 10:00:00,150.08,150.34,149.8,150.32,44072.0,145.3769,145.6288,145.1057,145.6094,44072.0
2023-11-29 10:10:00,150.29,150.55,150.08,150.16,24548.0,145.5804,145.8322,145.3769,145.4544,24548.0
2023-11-29 10:20:00,150.08,150.08,149.62,149.95,27345.0,145.3769,145.3769,144.9314,145.251,27345.0
2023-11-29 10:30:00,149.96,149.96,148.82,149.26,55143.0,145.2607,145.2607,144.1564,144.5826,55143.0
2023-11-29 10:40:00,149.3,149.46,148.96,148.96,42815.0,144.6214,144.7764,144.292,144.292,42815.0
2023-11-29 10:50:00,148.98,149.22,148.63,148.77,36618.0,144.3114,144.5439,143.9724,144.108,36618.0
2023-11-29 11:00:00,148.75,149.11,148.62,149.1,67042.0,144.0886,144.4373,143.9627,144.4276,67042.0
2023-11-29 11:10:00,149.07,149.4,148.96,149.4,33323.0,144.3986,144.7182,144.292,144.7182,33323.0
2023-11-29 11:20:00,149.41,149.5,148.43,148.43,36386.0,144.7279,144.8151,143.7786,143.7786,36386.0
2023-11-29 11:30:00,148.41,148.61,148.29,148.37,30466.0,143.7593,143.953,143.643,143.7205,30466.0
2023-11-29 11:40:00,148.38,148.69,148.35,148.68,32557.0,143.7302,144.0305,143.7012,144.0208,32557.0
2023-11-29 11:50:00,148.7,148.9,148.62,148.66,27115.0,144.0402,144.2339,143.9627,144.0014,27115.0
2023-11-29 12:00:00,148.67,148.86,148.65,148.83,21916.0,144.0111,144.1952,143.9917,144.1661,21916.0
2023-11-29 12:10:00,148.84,148.92,148.62,148.64,29524.0,144.1758,144.2533,143.9627,143.9821,29524.0
2023-11-29 12:20:00,148.64,149.05,148.63,148.95,40730.0,143.9821,144.3792,143.9724,144.2823,40730.0
2023-11-29 12:30:00,148.92,148.94,148.68,148.86,17949.0,144.2533,144.2727,144.0208,144.1952,17949.0
2023-11-29 12:40:00,148.87,149.31,148.8,148.96,26467.0,144.2049,144.6311,144.137,144.292,26467.0
2023-11-29 12:50:00,148.95,149.22,148.86,149.12,14661.0,144.2823,144.5439,144.1952,144.447,14661.0
2023-11-29 13:00:00,149.16,149.22,148.92,149.05,30965.0,144.4858,144.5439,144.2533,144.3792,30965.0
2023-11-29 13:10:00,149.06,149.33,149.06,149.27,16717.0,144.3889,144.6504,144.3889,144.5923,16717.0
2023-11-29 13:20:00,149.25,149.3,149.11,149.27,12721.0,144.5729,144.6214,144.4373,144.5923,12721.0
2023-11-29 13:30:00,149.29,149.38,149.25,149.31,19531.0,144.6117,144.6989,144.5729,144.6311,19531.0
2023-11-29 13:40:00,149.3,149.3,149.08,149.18,17049.0,144.6214,144.6214,144.4083,144.5051,17049.0
2023-11-29 13:50:00,149.17,149.43,149.15,149.32,17600.0,144.4955,144.7473,144.4761,144.6408,17600.0
2023-11-29 14:00:00,149.31,149.46,149.17,149.43,19733.0,144.6311,144.7764,144.4955,144.7473,19733.0
2023-11-29 14:10:00,149.46,149.46,149.24,149.26,17077.0,144.7764,144.7764,144.5633,144.5826,17077.0
2023-11-29 14:20:00,149.26,149.31,149.12,149.2,23210.0,144.5826,144.6311,144.447,144.5245,23210.0
2023-11-29 14:30:00,149.19,149.3,148.96,148.96,23998.0,144.5148,144.6214,144.292,144.292,23998.0
2023-11-29 14:40:00,148.97,148.97,148.71,148.71,20376.0,144.3017,144.3017,144.0499,144.0499,20376.0
2023-11-29 14:50:00,148.71,148.74,148.57,148.68,25629.0,144.0499,144.0789,143.9143,144.0208,25629.0
2023-11-29 15:00:00,148.7,148.86,148.33,148.33,33940.0,144.0402,144.1952,143.6818,143.6818,33940.0
2023-11-29 15:10:00,148.34,148.34,147.74,148.07,64143.0,143.6915,143.6915,143.1103,143.4299,64143.0
2023-11-29 15:20:00,148.06,148.06,147.51,147.61,52831.0,143.4202,143.4202,142.8875,142.9843,52831.0
2023-11-29 15:30:00,147.64,147.72,147.27,147.32,57182.0,143.0134,143.0909,142.655,142.7034,57182.0
2023-11-29 15:40:00,147.34,147.57,147.23,147.25,66517.0,142.7228,142.9456,142.6162,142.6356,66517.0
2023-11-29 15:50:00,147.23,147.86,147.16,147.42,220397.0,142.6162,143.2265,142.5484,142.8003,220397.0
2023-11-30 09:30:00,148.42,150.4,148.12,150.26,97705.0,143.769,145.6869,143.4784,145.5513,97705.0
2023-11-30 09:40:00,150.3,151.13,150.3,150.69,48169.0,145.59,146.394,145.59,145.9678,48169.0
2023-11-30 09:50:00,150.62,151.42,150.36,151.23,44673.0,145.9,146.6749,145.6482,146.4909,44673.0
2023-11-30 10:00:00,151.28,151.63,150.91,150.91,66358.0,146.5393,146.8784,146.1809,146.1809,66358.0
2023-11-30 10:10:00,150.99,151.36,150.68,151.05,35036.0,146.2584,146.6168,145.9581,146.3165,35036.0
2023-11-30 10:20:00,150.96,150.96,150.56,150.68,34307.0,146.2294,146.2294,145.8419,145.9581,34307.0
2023-11-30 10:30:00,150.73,150.73,150.05,150.16,37522.0,146.0066,146.0066,145.3479,145.4544,37522.0
2023-11-30 10:40:00,150.25,150.31,149.54,149.55,51567.0,145.5416,145.5997,144.8539,144.8635,51567.0
2023-11-30 10:50:00,149.61,149.88,149.06,149.17,42633.0,144.9217,145.1832,144.3889,144.4955,42633.0
2023-11-30 11:00:00,149.12,149.29,148.75,148.76,27677.0,144.447,144.6117,144.0886,144.0983,27677.0
2023-11-30 11:10:00,148.75,148.75,147.57,147.57,43141.0,144.0886,144.0886,142.9456,142.9456,43141.0
2023-11-30 11:20:00,147.54,147.86,147.26,147.63,44677.0,142.9165,143.2265,142.6453,143.0037,44677.0
2023-11-30 11:30:00,147.63,148.32,147.5,148.28,29174.0,143.0037,143.6721,142.8778,143.6333,29174.0
2023-11-30 11:40:00,148.28,148.46,148.11,148.37,30493.0,143.6333,143.8077,143.4687,143.7205,30493.0
2023-11-30 11:50:00,148.37,148.4,147.91,148.09,46896.0,143.7205,143.7496,143.2749,143.4493,46896.0
2023-11-30 12:00:00,148.11,148.7,148.0,148.7,42149.0,143.4687,144.0402,143.3621,144.0402,42149.0
2023-11-30 12:10:00,148.73,149.07,148.72,148.99,45692.0,144.0692,144.3986,144.0596,144.3211,45692.0
2023-11-30 12:20:00,148.98,149.41,148.86,149.4,21327.0,144.3114,144.7279,144.1952,144.7182,21327.0
2023-11-30 12:30:00,149.41,149.52,149.0,149.12,61674.0,144.7279,144.8345,144.3308,144.447,61674.0
2023-11-30 12:40:00,149.1,149.55,149.1,149.28,26073.0,144.4276,144.8635,144.4276,144.602,26073.0
2023-11-30 12:50:00,149.27,149.5,149.18,149.21,22171.0,144.5923,144.8151,144.5051,144.5342,22171.0
2023-11-30 13:00:00,149.22,149.72,149.21,149.7,19241.0,144.5439,145.0282,144.5342,145.0088,19241.0
2023-11-30 13:10:00,149.71,149.75,149.56,149.72,15537.0,145.0185,145.0573,144.8732,145.0282,15537.0
2023-11-30 13:20:00,149.75,149.77,149.33,149.35,20581.0,145.0573,145.0767,144.6504,144.6698,20581.0
2023-11-30 13:30:00,149.31,149.68,149.21,149.66,23779.0,144.6311,144.9895,144.5342,144.9701,23779.0
2023-11-30 13:40:00,149.66,149.96,149.58,149.93,20785.0,144.9701,145.2607,144.8926,145.2316,20785.0
2023-11-30 13:50:00,149.93,150.04,149.77,150.02,18783.0,145.2316,145.3382,145.0767,145.3188,18783.0
2023-11-30 14:00:00,150.0,150.3,149.86,149.86,25342.0,145.2994,145.59,145.1638,145.1638,25342.0
2023-11-30 14:10:00,149.85,149.92,149.61,149.7,22614.0,145.1541,145.222,144.9217,145.0088,22614.0
2023-11-30 14:20:00,149.72,150.17,149.67,150.09,23859.0,145.0282,145.4641,144.9798,145.3866,23859.0
2023-11-30 14:30:00,150.12,150.14,149.75,149.76,20714.0,145.4157,145.4351,145.0573,145.067,20714.0
2023-11-30 14:40:00,149.76,149.82,149.56,149.65,43835.0,145.067,145.1251,144.8732,144.9604,43835.0
2023-11-30 14:50:00,149.65,149.9,149.63,149.79,56643.0,144.9604,145.2026,144.941,145.096,56643.0
2023-11-30 15:00:00,149.8,149.8,149.51,149.53,43959.0,145.1057,145.1057,144.8248,144.8442,43959.0
2023-11-30 15:10:00,149.51,149.65,149.32,149.49,37684.0,144.8248,144.9604,144.6408,144.8054,37684.0
2023-11-30 15:20:00,149.5,149.55,149.33,149.48,49993.0,144.8151,144.8635,144.6504,144.7957,49993.0
2023-11-30 15:30:00,149.49,149.51,149.15,149.27,67874.0,144.8054,144.8248,144.4761,144.5923,67874.0
2023-11-30 15:40:00,149.27,149.61,149.08,149.13,121952.0,144.5923,144.9217,144.4083,144.4567,121952.0
2023-11-30 15:50:00,149.09,149.45,148.86,149.21,378806.0,144.418,144.7667,144.1952,144.5342,378806.0
2023-12-01 09:30:00,148.78,150.73,148.44,150.35,110879.0,144.1177,146.0066,143.7883,145.6385,110879.0
2023-12-01 09:40:00,150.49,151.08,150.48,150.82,58649.0,145.7741,146.3456,145.7644,146.0937,58649.0
2023-12-01 09:50:00,150.74,150.83,150.11,150.74,38718.0,146.0163,146.1034,145.406,146.0163,38718.0
2023-12-01 10:00:00,150.82,151.55,150.71,151.48,54406.0,146.0937,146.8009,145.9872,146.7331,54406.0
2023-12-01 10:10:00,151.44,152.0,151.44,151.86,43762.0,146.6943,147.2368,146.6943,147.1012,43762.0
2023-12-01 10:20:00,151.82,151.83,151.48,151.51,44243.0,147.0624,147.0721,146.7331,146.7621,44243.0
2023-12-01 10:30:00,151.58,152.03,151.14,151.31,38823.0,146.8299,147.2658,146.4037,146.5684,38823.0
2023-12-01 10:40:00,151.34,152.19,151.24,152.18,35129.0,146.5975,147.4208,146.5006,147.4111,35129.0
2023-12-01 10:50:00,152.2,152.47,152.02,152.46,29309.0,147.4305,147.692,147.2561,147.6824,29309.0
2023-12-01 11:00:00,152.46,152.46,152.09,152.3,28275.0,147.6824,147.6824,147.324,147.5274,28275.0
2023-12-01 11:10:00,152.37,152.64,152.32,152.51,35433.0,147.5952,147.8567,147.5467,147.7308,35433.0
2023-12-01 11:20:00,152.46,153.32,152.44,153.23,38442.0,147.6824,148.5154,147.663,148.4282,38442.0
2023-12-01 11:30:00,153.28,153.28,152.65,152.75,27111.0,148.4767,148.4767,147.8664,147.9633,27111.0
2023-12-01 11:40:00,152.78,153.1,152.73,153.08,33724.0,147.9923,148.3023,147.9439,148.2829,33724.0
2023-12-01 11:50:00,153.1,153.24,152.99,153.21,29336.0,148.3023,148.4379,148.1957,148.4089,29336.0
2023-12-01 12:00:00,153.22,153.44,153.2,153.37,23850.0,148.4185,148.6316,148.3992,148.5638,23850.0
2023-12-01 12:10:00,153.36,153.56,153.31,153.39,32672.0,148.5542,148.7479,148.5057,148.5832,32672.0
2023-12-01 12:20:00,153.39,153.47,153.15,153.35,32308.0,148.5832,148.6607,148.3507,148.5445,32308.0
2023-12-01 12:30:00,153.34,153.72,153.29,153.57,24201.0,148.5348,148.9029,148.4863,148.7576,24201.0
2023-12-01 12:40:00,153.52,153.62,153.38,153.55,14528.0,148.7091,148.806,148.5735,148.7382,14528.0
2023-12-01 12:50:00,153.54,153.77,153.49,153.61,33769.0,148.7285,148.9513,148.6801,148.7963,33769.0
2023-12-01 13:00:00,153.6,153.63,153.02,153.02,27088.0,148.7866,148.8157,148.2248,148.2248,27088.0
2023-12-01 13:10:00,153.01,153.09,152.56,152.74,46558.0,148.2151,148.2926,147.7792,147.9536,46558.0
2023-12-01 13:20:00,152.71,152.72,151.78,151.8,38976.0,147.9245,147.9342,147.0237,147.043,38976.0
2023-12-01 13:30:00,151.78,151.99,151.63,151.74,66897.0,147.0237,147.2271,146.8784,146.9849,66897.0
2023-12-01 13:40:00,151.74,152.32,151.48,152.12,28932.0,146.9849,147.5467,146.7331,147.353,28932.0
2023-12-01 13:50:00,152.1,152.18,151.69,151.69,24734.0,147.3336,147.4111,146.9365,146.9365,24734.0
2023-12-01 14:00:00,151.68,152.06,151.67,152.06,29148.0,146.9268,147.2949,146.9171,147.2949,29148.0
2023-12-01 14:10:00,152.06,152.59,152.04,152.52,26901.0,147.2949,147.8083,147.2755,147.7405,26901.0
2023-12-01 14:20:00,152.44,152.49,151.79,151.79,30971.0,147.663,147.7114,147.0334,147.0334,30971.0
2023-12-01 14:30:00,151.75,151.93,151.6,151.6,70237.0,146.9946,147.169,146.8493,146.8493,70237.0
2023-12-01 14:40:00,151.62,151.72,151.42,151.6,52515.0,146.8687,146.9655,146.6749,146.8493,52515.0
2023-12-01 14:50:00,151.61,151.69,151.26,151.46,45823.0,146.859,146.9365,146.52,146.7137,45823.0
2023-12-01 15:00:00,151.45,151.74,151.4,151.63,38637.0,146.704,146.9849,146.6556,146.8784,38637.0
2023-12-01 15:10:00,151.61,151.67,151.47,151.55,72258.0,146.859,146.9171,146.7234,146.8009,72258.0
2023-12-01 15:20:00,151.57,151.57,151.43,151.54,37972.0,146.8202,146.8202,146.6846,146.7912,37972.0
2023-12-01 15:30:00,151.52,151.68,151.44,151.55,51423.0,146.7718,146.9268,146.6943,146.8009,51423.0
2023-12-01 15:40:00,151.52,151.52,151.27,151.37,75609.0,146.7718,146.7718,146.5296,146.6265,75609.0
2023-12-01 15:50:00,151.38,151.65,151.14,151.42,249798.0,146.6362,146.8977,146.4037,146.6749,249798.0
2023-12-04 09:30:00,150.0,151.21,148.93,151.18,86901.0,145.2994,146.4715,144.263,146.4425,86901.0
2023-12-04 09:40:00,151.18,151.98,150.73,151.09,37711.0,146.4425,147.2174,146.0066,146.3553,37711.0
2023-12-04 09:50:00,151.08,151.18,149.64,149.64,41637.0,146.3456,146.4425,144.9507,144.9507,41637.0
2023-12-04 10:00:00,149.59,149.63,148.46,148.76,70391.0,144.9023,144.941,143.8077,144.0983,70391.0
2023-12-04 10:10:00,148.69,149.24,148.68,149.17,75424.0,144.0305,144.5633,144.0208,144.4955,75424.0
2023-12-04 10:20:00,149.09,150.02,149.09,149.99,38802.0,144.418,145.3188,144.418,145.2898,38802.0
2023-12-04 10:30:00,150.0,150.84,149.79,150.84,33407.0,145.2994,146.1131,145.096,146.1131,33407.0
2023-12-04 10:40:00,150.86,151.13,150.57,151.09,61746.0,146.1325,146.394,145.8516,146.3553,61746.0
2023-12-04 10:50:00,151.13,151.82,151.13,151.36,68479.0,146.394,147.0624,146.394,146.6168,68479.0
2023-12-04 11:00:00,151.32,151.32,150.59,150.75,42617.0,146.5781,146.5781,145.871,146.0259,42617.0
2023-12-04 11:10:00,150.64,150.71,150.06,150.24,35757.0,145.9194,145.9872,145.3576,145.5319,35757.0
2023-12-04 11:20:00,150.23,150.45,149.67,150.45,33040.0,145.5222,145.7353,144.9798,145.7353,33040.0
2023-12-04 11:30:00,150.44,151.05,150.4,150.62,22208.0,145.7257,146.3165,145.6869,145.9,22208.0
2023-12-04 11:40:00,150.61,150.98,150.56,150.76,15965.0,145.8903,146.2487,145.8419,146.0356,15965.0
2023-12-04 11:50:00,150.76,150.8,150.53,150.75,17473.0,146.0356,146.0744,145.8128,146.0259,17473.0
2023-12-04 12:00:00,150.77,151.25,150.74,151.22,15670.0,146.0453,146.5103,146.0163,146.4812,15670.0
2023-12-04 12:10:00,151.21,151.23,150.8,150.96,17425.0,146.4715,146.4909,146.0744,146.2294,17425.0
2023-12-04 12:20:00,150.94,151.67,150.93,151.61,22526.0,146.21,146.9171,146.2003,146.859,22526.0
2023-12-04 12:30:00,151.61,151.89,151.51,151.7,30780.0,146.859,147.1302,146.7621,146.9462,30780.0
2023-12-04 12:40:00,151.7,151.72,151.31,151.34,17058.0,146.9462,146.9655,146.5684,146.5975,17058.0
2023-12-04 12:50:00,151.31,151.74,151.31,151.74,44191.0,146.5684,146.9849,146.5684,146.9849,44191.0
2023-12-04 13:00:00,151.72,151.72,151.48,151.57,24794.0,146.9655,146.9655,146.7331,146.8202,24794.0
2023-12-04 13:10:00,151.58,151.83,151.54,151.83,37569.0,146.8299,147.0721,146.7912,147.0721,37569.0
2023-12-04 13:20:00,151.8,151.84,151.48,151.52,18890.0,147.043,147.0818,146.7331,146.7718,18890.0
2023-12-04 13:30:00,151.53,151.86,151.44,151.61,27742.0,146.7815,147.1012,146.6943,146.859,27742.0
2023-12-04 13:40:00,151.59,151.59,151.05,151.14,32681.0,146.8396,146.8396,146.3165,146.4037,32681.0
2023-12-04 13:50:00,151.14,151.39,151.05,151.18,15405.0,146.4037,146.6459,146.3165,146.4425,15405.0
2023-12-04 14:00:00,151.2,151.63,151.2,151.35,17024.0,146.4618,146.8784,146.4618,146.6071,17024.0
2023-12-04 14:10:00,151.34,151.37,151.02,151.25,22626.0,146.5975,146.6265,146.2875,146.5103,22626.0
2023-12-04 14:20:00,151.23,151.28,151.09,151.2,19164.0,146.4909,146.5393,146.3553,146.4618,19164.0
2023-12-04 14:30:00,151.22,151.36,151.08,151.16,33041.0,146.4812,146.6168,146.3456,146.4231,33041.0
2023-12-04 14:40:00,151.15,151.59,151.07,151.56,30670.0,146.4134,146.8396,146.3359,146.8106,30670.0
2023-12-04 14:50:00,151.55,151.67,151.32,151.63,27202.0,146.8009,146.9171,146.5781,146.8784,27202.0
2023-12-04 15:00:00,151.65,151.67,151.46,151.51,23157.0,146.8977,146.9171,146.7137,146.7621,23157.0
2023-12-04 15:10:00,151.52,151.67,151.47,151.65,19556.0,146.7718,146.9171,146.7234,146.8977,19556.0
2023-12-04 15:20:00,151.66,151.67,151.36,151.4,33099.0,146.9074,146.9171,146.6168,146.6556,33099.0
2023-12-04 15:30:00,151.4,151.4,150.88,151.19,40920.0,146.6556,146.6556,146.1519,146.4522,40920.0
2023-12-04 15:40:00,151.21,151.33,151.1,151.26,51499.0,146.4715,146.5878,146.365,146.52,51499.0
2023-12-04 15:50:00,151.28,151.6,151.09,151.39,205289.0,146.5393,146.8493,146.3553,146.6459,205289.0
2023-12-05 09:30:00,151.44,151.97,150.97,151.74,64324.0,146.6943,147.2077,146.239,146.9849,64324.0
2023-12-05 09:40:00,151.72,152.34,151.58,152.28,38264.0,146.9655,147.5661,146.8299,147.508,38264.0
2023-12-05 09:50:00,152.34,152.5,151.95,152.13,36961.0,147.5661,147.7211,147.1883,147.3627,36961.0
2023-12-05 10:00:00,152.12,152.96,152.12,152.41,47547.0,147.353,148.1667,147.353,147.6339,47547.0
2023-12-05 10:10:00,152.36,152.52,152.18,152.29,37683.0,147.5855,147.7405,147.4111,147.5177,37683.0
2023-12-05 10:20:00,152.27,152.3,151.78,152.16,67019.0,147.4983,147.5274,147.0237,147.3918,67019.0
2023-12-05 10:30:00,152.22,152.36,151.03,151.38,50873.0,147.4499,147.5855,146.2972,146.6362,50873.0
2023-12-05 10:40:00,151.34,151.67,151.14,151.65,24156.0,146.5975,146.9171,146.4037,146.8977,24156.0
2023-12-05 10:50:00,151.64,152.24,151.34,152.22,31978.0,146.8881,147.4692,146.5975,147.4499,31978.0
2023-12-05 11:00:00,152.22,152.39,152.03,152.39,38288.0,147.4499,147.6145,147.2658,147.6145,38288.0
2023-12-05 11:10:00,152.4,152.74,152.14,152.55,48512.0,147.6242,147.9536,147.3724,147.7695,48512.0
2023-12-05 11:20:00,152.59,152.84,152.37,152.76,41723.0,147.8083,148.0504,147.5952,147.973,41723.0
2023-12-05 11:30:00,152.74,153.02,152.6,152.99,37989.0,147.9536,148.2248,147.818,148.1957,37989.0
2023-12-05 11:40:00,152.95,153.0,152.24,152.31,32883.0,148.157,148.2054,147.4692,147.5371,32883.0
2023-12-05 11:50:00,152.28,152.35,152.08,152.29,29146.0,147.508,147.5758,147.3143,147.5177,29146.0
2023-12-05 12:00:00,152.23,152.43,151.27,151.29,20143.0,147.4596,147.6533,146.5296,146.549,20143.0
2023-12-05 12:10:00,151.23,151.47,150.83,151.0,25643.0,146.4909,146.7234,146.1034,146.2681,25643.0
2023-12-05 12:20:00,150.93,151.01,150.51,151.0,27181.0,146.2003,146.2778,145.7935,146.2681,27181.0
2023-12-05 12:30:00,151.02,151.43,150.97,151.33,22614.0,146.2875,146.6846,146.239,146.5878,22614.0
2023-12-05 12:40:00,151.25,151.42,151.0,151.32,23022.0,146.5103,146.6749,146.2681,146.5781,23022.0
2023-12-05 12:50:00,151.28,151.77,151.18,151.7,24956.0,146.5393,147.014,146.4425,146.9462,24956.0
2023-12-05 13:00:00,151.7,151.86,151.54,151.59,29173.0,146.9462,147.1012,146.7912,146.8396,29173.0
2023-12-05 13:10:00,151.59,151.68,151.4,151.52,18692.0,146.8396,146.9268,146.6556,146.7718,18692.0
2023-12-05 13:20:00,151.52,151.61,151.33,151.33,21261.0,146.7718,146.859,146.5878,146.5878,21261.0
2023-12-05 13:30:00,151.36,151.66,151.28,151.51,27155.0,146.6168,146.9074,146.5393,146.7621,27155.0
2023-12-05 13:40:00,151.49,151.59,151.38,151.46,20221.0,146.7428,146.8396,146.6362,146.7137,20221.0
2023-12-05 13:50:00,151.43,151.44,151.05,151.12,17430.0,146.6846,146.6943,146.3165,146.3843,17430.0
2023-12-05 14:00:00,151.13,151.35,151.12,151.3,16695.0,146.394,146.6071,146.3843,146.5587,16695.0
2023-12-05 14:10:00,151.28,151.28,151.02,151.05,17620.0,146.5393,146.5393,146.2875,146.3165,17620.0
2023-12-05 14:20:00,151.05,151.05,150.65,150.71,21165.0,146.3165,146.3165,145.9291,145.9872,21165.0
2023-12-05 14:30:00,150.73,150.97,150.72,150.74,21292.0,146.0066,146.239,145.9969,146.0163,21292.0
2023-12-05 14:40:00,150.73,150.85,150.56,150.66,21078.0,146.0066,146.1228,145.8419,145.9388,21078.0
2023-12-05 14:50:00,150.64,150.68,150.41,150.42,20481.0,145.9194,145.9581,145.6966,145.7063,20481.0
2023-12-05 15:00:00,150.43,150.51,150.18,150.2,29045.0,145.716,145.7935,145.4738,145.4932,29045.0
2023-12-05 15:10:00,150.2,150.2,149.65,149.69,57957.0,145.4932,145.4932,144.9604,144.9992,57957.0
2023-12-05 15:20:00,149.7,149.74,149.44,149.49,49548.0,145.0088,145.0476,144.757,144.8054,49548.0
2023-12-05 15:30:00,149.48,149.6,149.36,149.41,51619.0,144.7957,144.912,144.6795,144.7279,51619.0
2023-12-05 15:40:00,149.43,149.44,149.04,149.06,96741.0,144.7473,144.757,144.3695,144.3889,96741.0
2023-12-05 15:50:00,149.04,149.16,148.62,148.94,171078.0,144.3695,144.4858,143.9627,144.2727,171078.0
2023-12-06 09:30:00,147.76,147.76,145.8,146.27,131883.0,143.1296,143.1296,141.2311,141.6863,131883.0
2023-12-06 09:40:00,146.15,146.93,145.97,146.78,52676.0,141.5701,142.3256,141.3957,142.1803,52676.0
2023-12-06 09:50:00,146.78,146.78,145.87,146.09,81005.0,142.1803,142.1803,141.2989,141.512,81005.0
2023-12-06 10:00:00,146.09,146.98,146.02,146.51,85044.0,141.512,142.3741,141.4442,141.9188,85044.0
2023-12-06 10:10:00,146.6,146.6,145.57,145.57,60807.0,142.006,142.006,141.0083,141.0083,60807.0
2023-12-06 10:20:00,145.6,146.61,145.55,146.52,46787.0,141.0373,142.0157,140.9889,141.9285,46787.0
2023-12-06 10:30:00,146.53,146.63,146.03,146.42,54113.0,141.9382,142.0351,141.4539,141.8316,54113.0
2023-12-06 10:40:00,146.47,146.69,145.86,146.0,64266.0,141.8801,142.0932,141.2892,141.4248,64266.0
2023-12-06 10:50:00,146.0,146.03,145.37,145.47,50810.0,141.4248,141.4539,140.8145,140.9114,50810.0
2023-12-06 11:00:00,145.44,145.44,144.59,144.65,39363.0,140.8823,140.8823,140.059,140.1171,39363.0
2023-12-06 11:10:00,144.62,145.56,144.62,145.45,44495.0,140.088,140.9986,140.088,140.892,44495.0
2023-12-06 11:20:00,145.44,145.53,145.25,145.32,40780.0,140.8823,140.9695,140.6983,140.7661,40780.0
2023-12-06 11:30:00,145.3,145.3,144.32,144.47,49011.0,140.7467,140.7467,139.7974,139.9427,49011.0
2023-12-06 11:40:00,144.51,144.75,144.45,144.5,45116.0,139.9815,140.214,139.9234,139.9718,45116.0
2023-12-06 11:50:00,144.53,144.53,144.24,144.39,86485.0,140.0009,140.0009,139.7199,139.8652,86485.0
2023-12-06 12:00:00,144.39,144.81,144.27,144.59,30951.0,139.8652,140.2721,139.749,140.059,30951.0
2023-12-06 12:10:00,144.64,144.7,144.03,144.07,32051.0,140.1074,140.1655,139.5165,139.5553,32051.0
2023-12-06 12:20:00,144.09,144.31,144.01,144.09,34547.0,139.5746,139.7878,139.4972,139.5746,34547.0
2023-12-06 12:30:00,144.07,144.53,144.01,144.37,27091.0,139.5553,140.0009,139.4972,139.8459,27091.0
2023-12-06 12:40:00,144.4,144.6,144.11,144.56,36173.0,139.8749,140.0687,139.594,140.0299,36173.0
2023-12-06 12:50:00,144.56,145.09,144.56,144.82,37909.0,140.0299,140.5433,140.0299,140.2818,37909.0
2023-12-06 13:00:00,144.82,145.0,144.67,144.96,21527.0,140.2818,140.4561,140.1365,140.4174,21527.0
2023-12-06 13:10:00,144.97,145.17,144.75,145.17,39263.0,140.4271,140.6208,140.214,140.6208,39263.0
2023-12-06 13:20:00,145.17,145.35,145.03,145.2,30961.0,140.6208,140.7952,140.4852,140.6499,30961.0
2023-12-06 13:30:00,145.2,145.63,145.18,145.53,26258.0,140.6499,141.0664,140.6305,140.9695,26258.0
2023-12-06 13:40:00,145.52,145.59,145.03,145.05,37091.0,140.9598,141.0276,140.4852,140.5046,37091.0
2023-12-06 13:50:00,145.11,145.55,145.11,145.16,31347.0,140.5627,140.9889,140.5627,140.6111,31347.0
2023-12-06 14:00:00,145.16,145.35,145.14,145.29,23960.0,140.6111,140.7952,140.5917,140.737,23960.0
2023-12-06 14:10:00,145.25,145.25,144.16,144.17,37568.0,140.6983,140.6983,139.6425,139.6521,37568.0
2023-12-06 14:20:00,144.17,144.58,144.06,144.2,45894.0,139.6521,140.0493,139.5456,139.6812,45894.0
2023-12-06 14:30:00,144.22,144.32,144.04,144.08,47346.0,139.7006,139.7974,139.5262,139.565,47346.0
2023-12-06 14:40:00,144.08,144.11,143.73,143.84,94450.0,139.565,139.594,139.2259,139.3325,94450.0
2023-12-06 14:50:00,143.87,143.88,143.65,143.78,40513.0,139.3615,139.3712,139.1484,139.2744,40513.0
2023-12-06 15:00:00,143.74,143.85,143.61,143.83,36978.0,139.2356,139.3422,139.1097,139.3228,36978.0
2023-12-06 15:10:00,143.83,143.84,143.4,143.59,50410.0,139.3228,139.3325,138.9063,139.0903,50410.0
2023-12-06 15:20:00,143.53,143.59,143.22,143.39,41702.0,139.0322,139.0903,138.7319,138.8966,41702.0
2023-12-06 15:30:00,143.36,143.46,143.16,143.18,57677.0,138.8675,138.9644,138.6738,138.6932,57677.0
2023-12-06 15:40:00,143.19,143.5,143.18,143.39,78123.0,138.7028,139.0031,138.6932,138.8966,78123.0
2023-12-06 15:50:00,143.35,143.52,143.09,143.18,217117.0,138.8578,139.0225,138.606,138.6932,217117.0
2023-12-07 09:30:00,143.61,144.5,143.38,144.5,103128.0,139.1097,139.9718,138.8869,139.9718,103128.0
2023-12-07 09:40:00,144.43,144.86,144.16,144.38,52602.0,139.904,140.3205,139.6425,139.8556,52602.0
2023-12-07 09:50:00,144.42,145.0,144.42,144.81,37441.0,139.8943,140.4561,139.8943,140.2721,37441.0
2023-12-07 10:00:00,144.75,144.83,144.31,144.71,68943.0,140.214,140.2915,139.7878,140.1752,68943.0
2023-12-07 10:10:00,144.66,144.67,144.15,144.67,43862.0,140.1268,140.1365,139.6328,140.1365,43862.0
2023-12-07 10:20:00,144.64,144.69,144.19,144.44,40453.0,140.1074,140.1558,139.6715,139.9137,40453.0
2023-12-07 10:30:00,144.47,144.88,144.39,144.64,56769.0,139.9427,140.3399,139.8652,140.1074,56769.0
2023-12-07 10:40:00,144.63,144.94,144.1,144.16,74563.0,140.0977,140.398,139.5843,139.6425,74563.0
2023-12-07 10:50:00,144.13,144.13,143.6,143.62,48518.0,139.6134,139.6134,139.1,139.1194,48518.0
2023-12-07 11:00:00,143.63,143.81,143.31,143.34,43320.0,139.1291,139.3034,138.8191,138.8481,43320.0
2023-12-07 11:10:00,143.35,143.39,143.0,143.18,36276.0,138.8578,138.8966,138.5188,138.6932,36276.0
2023-12-07 11:20:00,143.14,143.4,142.82,142.91,31552.0,138.6544,138.9063,138.3444,138.4316,31552.0
2023-12-07 11:30:00,142.93,142.93,142.49,142.5,32212.0,138.451,138.451,138.0248,138.0345,32212.0
2023-12-07 11:40:00,142.51,142.81,142.33,142.44,33083.0,138.0442,138.3348,137.8698,137.9764,33083.0
2023-12-07 11:50:00,142.44,142.7,142.37,142.52,28683.0,137.9764,138.2282,137.9085,138.0538,28683.0
2023-12-07 12:00:00,142.53,142.64,142.07,142.12,56238.0,138.0635,138.1701,137.6179,137.6664,56238.0
2023-12-07 12:10:00,142.12,142.16,141.63,141.84,51751.0,137.6664,137.7051,137.1917,137.3952,51751.0
2023-12-07 12:20:00,141.84,142.07,141.69,142.03,49792.0,137.3952,137.6179,137.2499,137.5792,49792.0
2023-12-07 12:30:00,142.04,142.16,141.54,141.57,37206.0,137.5889,137.7051,137.1046,137.1336,37206.0
2023-12-07 12:40:00,141.54,141.85,141.41,141.85,42584.0,137.1046,137.4048,136.9786,137.4048,42584.0
2023-12-07 12:50:00,141.85,141.94,141.56,141.58,29904.0,137.4048,137.492,137.1239,137.1433,29904.0
2023-12-07 13:00:00,141.56,141.76,141.31,141.39,29743.0,137.1239,137.3177,136.8818,136.9593,29743.0
2023-12-07 13:10:00,141.34,141.53,141.3,141.49,34160.0,136.9108,137.0949,136.8721,137.0561,34160.0
2023-12-07 13:20:00,141.48,142.02,141.47,141.95,33207.0,137.0464,137.5695,137.0367,137.5017,33207.0
2023-12-07 13:30:00,141.94,142.1,141.66,141.71,40846.0,137.492,137.647,137.2208,137.2692,40846.0
2023-12-07 13:40:00,141.7,141.94,141.55,141.59,36317.0,137.2595,137.492,137.1142,137.153,36317.0
2023-12-07 13:50:00,141.62,141.82,141.52,141.52,32434.0,137.182,137.3758,137.0852,137.0852,32434.0
2023-12-07 14:00:00,141.52,141.96,141.46,141.78,44368.0,137.0852,137.5114,137.0271,137.337,44368.0
2023-12-07 14:10:00,141.74,141.74,141.44,141.66,43679.0,137.2983,137.2983,137.0077,137.2208,43679.0
2023-12-07 14:20:00,141.65,141.83,141.52,141.75,33908.0,137.2111,137.3855,137.0852,137.308,33908.0
2023-12-07 14:30:00,141.78,142.07,141.71,141.93,37695.0,137.337,137.6179,137.2692,137.4823,37695.0
2023-12-07 14:40:00,141.97,141.99,141.56,141.58,32101.0,137.5211,137.5405,137.1239,137.1433,32101.0
2023-12-07 14:50:00,141.57,141.58,141.29,141.44,49485.0,137.1336,137.1433,136.8624,137.0077,49485.0
2023-12-07 15:00:00,141.44,141.47,141.19,141.3,48900.0,137.0077,137.0367,136.7655,136.8721,48900.0
2023-12-07 15:10:00,141.31,141.57,141.17,141.45,46841.0,136.8818,137.1336,136.7462,137.0174,46841.0
2023-12-07 15:20:00,141.46,141.62,141.36,141.49,48910.0,137.0271,137.182,136.9302,137.0561,48910.0
2023-12-07 15:30:00,141.49,141.65,141.38,141.4,54005.0,137.0561,137.2111,136.9496,136.9689,54005.0
2023-12-07 15:40:00,141.4,141.43,141.01,141.06,124598.0,136.9689,136.998,136.5912,136.6396,124598.0
2023-12-07 15:50:00,141.06,141.63,140.97,141.59,263106.0,136.6396,137.1917,136.5524,137.153,263106.0
2023-12-08 09:30:00,142.61,143.65,142.16,143.18,114989.0,138.141,139.1484,137.7051,138.6932,114989.0
2023-12-08 09:40:00,143.16,143.6,142.55,143.5,52771.0,138.6738,139.1,138.0829,139.0031,52771.0
2023-12-08 09:50:00,143.45,143.62,143.12,143.47,52917.0,138.9547,139.1194,138.635,138.9741,52917.0
2023-12-08 10:00:00,143.5,144.15,143.48,143.77,46899.0,139.0031,139.6328,138.9838,139.2647,46899.0
2023-12-08 10:10:00,143.8,143.84,143.47,143.81,54268.0,139.2937,139.3325,138.9741,139.3034,54268.0
2023-12-08 10:20:00,143.83,143.84,143.31,143.38,42340.0,139.3228,139.3325,138.8191,138.8869,42340.0
2023-12-08 10:30:00,143.38,144.09,143.27,143.9,46500.0,138.8869,139.5746,138.7803,139.3906,46500.0
2023-12-08 10:40:00,143.86,144.07,143.67,143.87,29837.0,139.3519,139.5553,139.1678,139.3615,29837.0
2023-12-08 10:50:00,143.85,143.93,143.04,143.04,61389.0,139.3422,139.4197,138.5576,138.5576,61389.0
2023-12-08 11:00:00,143.08,143.28,142.53,142.65,61280.0,138.5963,138.79,138.0635,138.1798,61280.0
2023-12-08 11:10:00,142.64,142.79,142.13,142.79,44443.0,138.1701,138.3154,137.6761,138.3154,44443.0
2023-12-08 11:20:00,142.79,142.87,142.38,142.53,42680.0,138.3154,138.3929,137.9182,138.0635,42680.0
2023-12-08 11:30:00,142.5,142.62,142.35,142.37,38110.0,138.0345,138.1507,137.8892,137.9085,38110.0
2023-12-08 11:40:00,142.34,142.65,142.13,142.65,52332.0,137.8795,138.1798,137.6761,138.1798,52332.0
2023-12-08 11:50:00,142.63,142.73,142.5,142.71,24738.0,138.1604,138.2573,138.0345,138.2379,24738.0
2023-12-08 12:00:00,142.73,142.76,142.37,142.4,22252.0,138.2573,138.2863,137.9085,137.9376,22252.0
2023-12-08 12:10:00,142.39,142.48,142.06,142.48,46017.0,137.9279,138.0151,137.6083,138.0151,46017.0
2023-12-08 12:20:00,142.52,142.78,142.39,142.77,25201.0,138.0538,138.3057,137.9279,138.296,25201.0
2023-12-08 12:30:00,142.74,142.91,142.63,142.65,30758.0,138.267,138.4316,138.1604,138.1798,30758.0
2023-12-08 12:40:00,142.62,142.82,142.46,142.81,44662.0,138.1507,138.3444,137.9957,138.3348,44662.0
2023-12-08 12:50:00,142.81,142.86,142.61,142.64,28246.0,138.3348,138.3832,138.141,138.1701,28246.0
2023-12-08 13:00:00,142.62,142.74,142.47,142.58,27087.0,138.1507,138.267,138.0054,138.112,27087.0
2023-12-08 13:10:00,142.57,142.96,142.56,142.93,29411.0,138.1023,138.4801,138.0926,138.451,29411.0
2023-12-08 13:20:00,142.91,142.94,142.8,142.84,23853.0,138.4316,138.4607,138.3251,138.3638,23853.0
2023-12-08 13:30:00,142.86,143.04,142.77,142.81,42871.0,138.3832,138.5576,138.296,138.3348,42871.0
2023-12-08 13:40:00,142.83,142.84,142.52,142.75,34981.0,138.3541,138.3638,138.0538,138.2766,34981.0
2023-12-08 13:50:00,142.75,142.88,142.57,142.64,32676.0,138.2766,138.4026,138.1023,138.1701,32676.0
2023-12-08 14:00:00,142.59,142.72,142.5,142.55,23327.0,138.1217,138.2476,138.0345,138.0829,23327.0
2023-12-08 14:10:00,142.55,142.79,142.55,142.73,35248.0,138.0829,138.3154,138.0829,138.2573,35248.0
2023-12-08 14:20:00,142.73,142.9,142.65,142.74,50641.0,138.2573,138.4219,138.1798,138.267,50641.0
2023-12-08 14:30:00,142.74,142.74,142.56,142.59,32706.0,138.267,138.267,138.0926,138.1217,32706.0
2023-12-08 14:40:00,142.58,142.64,142.26,142.38,40804.0,138.112,138.1701,137.802,137.9182,40804.0
2023-12-08 14:50:00,142.39,142.73,142.38,142.65,36741.0,137.9279,138.2573,137.9182,138.1798,36741.0
2023-12-08 15:00:00,142.65,142.77,142.53,142.72,37184.0,138.1798,138.296,138.0635,138.2476,37184.0
2023-12-08 15:10:00,142.72,142.73,142.48,142.5,34860.0,138.2476,138.2573,138.0151,138.0345,34860.0
2023-12-08 15:20:00,142.48,142.67,142.46,142.64,31910.0,138.0151,138.1991,137.9957,138.1701,31910.0
2023-12-08 15:30:00,142.65,142.8,142.59,142.78,38142.0,138.1798,138.3251,138.1217,138.3057,38142.0
2023-12-08 15:40:00,142.76,142.95,142.74,142.88,49287.0,138.2863,138.4704,138.267,138.4026,49287.0
2023-12-08 15:50:00,142.86,143.04,142.76,143.04,176865.0,138.3832,138.5576,138.2863,138.5576,176865.0
2023-12-11 09:30:00,142.5,144.14,142.31,143.04,105539.0,138.0345,139.6231,137.8504,138.5576,105539.0
2023-12-11 09:40:00,143.11,143.39,142.62,142.7,42394.0,138.6254,138.8966,138.1507,138.2282,42394.0
2023-12-11 09:50:00,142.5,142.97,142.27,142.96,37457.0,138.0345,138.4897,137.8117,138.4801,37457.0
2023-12-11 10:00:00,142.98,143.67,142.37,143.47,52615.0,138.4994,139.1678,137.9085,138.9741,52615.0
2023-12-11 10:10:00,143.41,143.65,143.25,143.47,38498.0,138.916,139.1484,138.761,138.9741,38498.0
2023-12-11 10:20:00,143.42,143.89,143.32,143.89,49197.0,138.9256,139.3809,138.8288,139.3809,49197.0
2023-12-11 10:30:00,143.89,144.17,143.61,144.1,50757.0,139.3809,139.6521,139.1097,139.5843,50757.0
2023-12-11 10:40:00,144.16,144.66,144.11,144.52,58595.0,139.6425,140.1268,139.594,139.9912,58595.0
2023-12-11 10:50:00,144.51,144.52,143.82,144.03,43299.0,139.9815,139.9912,139.3131,139.5165,43299.0
2023-12-11 11:00:00,144.0,144.55,143.95,144.19,40197.0,139.4875,140.0202,139.439,139.6715,40197.0
2023-12-11 11:10:00,144.19,144.39,144.01,144.14,30443.0,139.6715,139.8652,139.4972,139.6231,30443.0
2023-12-11 11:20:00,144.15,144.71,144.11,144.68,48502.0,139.6328,140.1752,139.594,140.1462,48502.0
2023-12-11 11:30:00,144.69,144.72,144.16,144.4,34694.0,140.1558,140.1849,139.6425,139.8749,34694.0
2023-12-11 11:40:00,144.39,144.74,144.33,144.66,34227.0,139.8652,140.2043,139.8071,140.1268,34227.0
2023-12-11 11:50:00,144.66,144.67,144.42,144.42,33478.0,140.1268,140.1365,139.8943,139.8943,33478.0
2023-12-11 12:00:00,144.43,144.44,143.81,143.81,33475.0,139.904,139.9137,139.3034,139.3034,33475.0
2023-12-11 12:10:00,143.75,144.05,143.68,143.75,47565.0,139.2453,139.5359,139.1775,139.2453,47565.0
2023-12-11 12:20:00,143.73,144.0,143.66,144.0,33396.0,139.2259,139.4875,139.1581,139.4875,33396.0
2023-12-11 12:30:00,143.96,144.25,143.92,144.14,24886.0,139.4487,139.7296,139.41,139.6231,24886.0
2023-12-11 12:40:00,144.14,144.32,144.04,144.05,26645.0,139.6231,139.7974,139.5262,139.5359,26645.0
2023-12-11 12:50:00,144.06,144.17,143.96,144.06,25298.0,139.5456,139.6521,139.4487,139.5456,25298.0
2023-12-11 13:00:00,144.06,144.19,143.96,144.18,25431.0,139.5456,139.6715,139.4487,139.6618,25431.0
2023-12-11 13:10:00,144.18,144.24,144.03,144.21,19976.0,139.6618,139.7199,139.5165,139.6909,19976.0
2023-12-11 13:20:00,144.22,144.23,144.06,144.13,31430.0,139.7006,139.7103,139.5456,139.6134,31430.0
2023-12-11 13:30:00,144.14,144.23,144.02,144.19,28849.0,139.6231,139.7103,139.5068,139.6715,28849.0
2023-12-11 13:40:00,144.21,144.39,144.17,144.39,20266.0,139.6909,139.8652,139.6521,139.8652,20266.0
2023-12-11 13:50:00,144.4,144.52,144.36,144.52,24681.0,139.8749,139.9912,139.8362,139.9912,24681.0
2023-12-11 14:00:00,144.53,144.6,144.26,144.37,19926.0,140.0009,140.0687,139.7393,139.8459,19926.0
2023-12-11 14:10:00,144.36,144.61,144.24,144.61,28105.0,139.8362,140.0784,139.7199,140.0784,28105.0
2023-12-11 14:20:00,144.6,144.7,144.54,144.66,25582.0,140.0687,140.1655,140.0105,140.1268,25582.0
2023-12-11 14:30:00,144.63,144.69,144.39,144.39,27802.0,140.0977,140.1558,139.8652,139.8652,27802.0
2023-12-11 14:40:00,144.38,144.55,144.2,144.3,42807.0,139.8556,140.0202,139.6812,139.7781,42807.0
2023-12-11 14:50:00,144.28,144.39,144.05,144.08,33058.0,139.7587,139.8652,139.5359,139.565,33058.0
2023-12-11 15:00:00,144.05,144.24,143.94,144.01,34040.0,139.5359,139.7199,139.4293,139.4972,34040.0
2023-12-11 15:10:00,144.0,144.16,143.95,144.02,74746.0,139.4875,139.6425,139.439,139.5068,74746.0
2023-12-11 15:20:00,144.03,144.43,143.98,144.37,37155.0,139.5165,139.904,139.4681,139.8459,37155.0
2023-12-11 15:30:00,144.38,144.38,144.08,144.19,38921.0,139.8556,139.8556,139.565,139.6715,38921.0
2023-12-11 15:40:00,144.19,144.31,144.12,144.15,53314.0,139.6715,139.7878,139.6037,139.6328,53314.0
2023-12-11 15:50:00,144.14,144.14,143.74,143.86,161101.0,139.6231,139.6231,139.2356,139.3519,161101.0
2023-12-12 09:30:00,142.53,143.0,141.45,141.76,57137.0,138.0635,138.5188,137.0174,137.3177,57137.0
2023-12-12 09:40:00,141.74,142.48,141.6,142.41,56155.0,137.2983,138.0151,137.1627,137.9473,56155.0
2023-12-12 09:50:00,142.35,142.95,142.27,142.61,37131.0,137.8892,138.4704,137.8117,138.141,37131.0
2023-12-12 10:00:00,142.6,143.46,142.36,142.65,61341.0,138.1313,138.9644,137.8989,138.1798,61341.0
2023-12-12 10:10:00,142.69,143.23,142.63,143.02,50455.0,138.2185,138.7416,138.1604,138.5382,50455.0
2023-12-12 10:20:00,143.03,143.2,142.93,143.05,38098.0,138.5479,138.7125,138.451,138.5672,38098.0
2023-12-12 10:30:00,143.03,143.84,143.0,143.84,39633.0,138.5479,139.3325,138.5188,139.3325,39633.0
2023-12-12 10:40:00,143.92,143.92,143.17,143.24,47036.0,139.41,139.41,138.6835,138.7513,47036.0
2023-12-12 10:50:00,143.24,143.55,143.2,143.37,36162.0,138.7513,139.0516,138.7125,138.8772,36162.0
2023-12-12 11:00:00,143.36,143.36,142.96,143.1,48200.0,138.8675,138.8675,138.4801,138.6157,48200.0
2023-12-12 11:10:00,143.09,143.09,142.21,142.25,46297.0,138.606,138.606,137.7536,137.7923,46297.0
2023-12-12 11:20:00,142.22,142.42,142.04,142.19,53034.0,137.7632,137.957,137.5889,137.7342,53034.0
2023-12-12 11:30:00,142.17,142.54,142.08,142.48,27627.0,137.7148,138.0732,137.6276,138.0151,27627.0
2023-12-12 11:40:00,142.46,142.78,142.46,142.77,24767.0,137.9957,138.3057,137.9957,138.296,24767.0
2023-12-12 11:50:00,142.79,142.82,142.49,142.65,24777.0,138.3154,138.3444,138.0248,138.1798,24777.0
2023-12-12 12:00:00,142.58,142.75,142.44,142.49,25441.0,138.112,138.2766,137.9764,138.0248,25441.0
2023-12-12 12:10:00,142.47,142.49,142.24,142.37,19874.0,138.0054,138.0248,137.7826,137.9085,19874.0
2023-12-12 12:20:00,142.36,142.83,142.36,142.81,23752.0,137.8989,138.3541,137.8989,138.3348,23752.0
2023-12-12 12:30:00,142.77,142.88,142.61,142.66,23619.0,138.296,138.4026,138.141,138.1895,23619.0
2023-12-12 12:40:00,142.61,142.77,142.48,142.54,21307.0,138.141,138.296,138.0151,138.0732,21307.0
2023-12-12 12:50:00,142.54,142.54,142.1,142.13,29570.0,138.0732,138.0732,137.647,137.6761,29570.0
2023-12-12 13:00:00,142.11,142.25,142.02,142.17,25981.0,137.6567,137.7923,137.5695,137.7148,25981.0
2023-12-12 13:10:00,142.21,142.39,142.04,142.38,32140.0,137.7536,137.9279,137.5889,137.9182,32140.0
2023-12-12 13:20:00,142.38,142.82,142.32,142.8,41551.0,137.9182,138.3444,137.8601,138.3251,41551.0
2023-12-12 13:30:00,142.81,142.95,142.72,142.81,20188.0,138.3348,138.4704,138.2476,138.3348,20188.0
2023-12-12 13:40:00,142.8,143.11,142.74,142.89,20350.0,138.3251,138.6254,138.267,138.4123,20350.0
2023-12-12 13:50:00,142.84,142.93,142.75,142.86,24217.0,138.3638,138.451,138.2766,138.3832,24217.0
2023-12-12 14:00:00,142.84,143.04,142.69,143.04,23589.0,138.3638,138.5576,138.2185,138.5576,23589.0
2023-12-12 14:10:00,143.03,143.3,142.95,143.23,27475.0,138.5479,138.8094,138.4704,138.7416,27475.0
2023-12-12 14:20:00,143.23,143.47,143.17,143.36,31183.0,138.7416,138.9741,138.6835,138.8675,31183.0
2023-12-12 14:30:00,143.35,143.7,143.26,143.66,25965.0,138.8578,139.1969,138.7707,139.1581,25965.0
2023-12-12 14:40:00,143.67,143.67,143.34,143.52,21413.0,139.1678,139.1678,138.8481,139.0225,21413.0
2023-12-12 14:50:00,143.52,143.56,143.34,143.47,22001.0,139.0225,139.0613,138.8481,138.9741,22001.0
2023-12-12 15:00:00,143.5,143.81,143.49,143.71,24463.0,139.0031,139.3034,138.9934,139.2066,24463.0
2023-12-12 15:10:00,143.7,143.9,143.61,143.9,28947.0,139.1969,139.3906,139.1097,139.3906,28947.0
2023-12-12 15:20:00,143.89,143.97,143.5,143.53,45560.0,139.3809,139.4584,139.0031,139.0322,45560.0
2023-12-12 15:30:00,143.55,143.65,143.38,143.54,46396.0,139.0516,139.1484,138.8869,139.0419,46396.0
2023-12-12 15:40:00,143.55,143.68,143.43,143.45,51206.0,139.0516,139.1775,138.9353,138.9547,51206.0
2023-12-12 15:50:00,143.45,143.51,143.11,143.39,183859.0,138.9547,139.0128,138.6254,138.8966,183859.0
2023-12-13 09:30:00,143.21,143.77,142.63,142.95,81223.0,138.7222,139.2647,138.1604,138.4704,81223.0
2023-12-13 09:40:00,143.03,143.52,142.7,143.31,30106.0,138.5479,139.0225,138.2282,138.8191,30106.0
2023-12-13 09:50:00,143.31,143.64,143.02,143.36,24411.0,138.8191,139.1387,138.5382,138.8675,24411.0
2023-12-13 10:00:00,143.54,143.54,142.63,142.72,49028.0,139.0419,139.0419,138.1604,138.2476,49028.0
2023-12-13 10:10:00,142.63,142.93,142.57,142.74,38206.0,138.1604,138.451,138.1023,138.267,38206.0
2023-12-13 10:20:00,142.73,143.06,142.67,142.85,18155.0,138.2573,138.5769,138.1991,138.3735,18155.0
2023-12-13 10:30:00,142.91,143.64,142.89,143.64,51286.0,138.4316,139.1387,138.4123,139.1387,51286.0
2023-12-13 10:40:00,143.68,144.48,143.62,144.46,43224.0,139.1775,139.9524,139.1194,139.9331,43224.0
2023-12-13 10:50:00,144.49,145.39,144.47,145.14,70466.0,139.9621,140.8339,139.9427,140.5917,70466.0
2023-12-13 11:00:00,145.18,145.22,144.8,145.11,37732.0,140.6305,140.6692,140.2624,140.5627,37732.0
2023-12-13 11:10:00,145.1,145.59,144.94,145.56,54890.0,140.553,141.0276,140.398,140.9986,54890.0
2023-12-13 11:20:00,145.57,145.57,145.07,145.08,31858.0,141.0083,141.0083,140.5239,140.5336,31858.0
2023-12-13 11:30:00,145.07,145.2,144.94,145.14,32022.0,140.5239,140.6499,140.398,140.5917,32022.0
2023-12-13 11:40:00,145.12,145.41,145.03,145.18,45334.0,140.5724,140.8533,140.4852,140.6305,45334.0
2023-12-13 11:50:00,145.2,145.2,144.94,145.04,26708.0,140.6499,140.6499,140.398,140.4949,26708.0
2023-12-13 12:00:00,145.03,145.13,144.95,145.03,33404.0,140.4852,140.5821,140.4077,140.4852,33404.0
2023-12-13 12:10:00,145.05,145.29,144.36,144.55,47419.0,140.5046,140.737,139.8362,140.0202,47419.0
2023-12-13 12:20:00,144.53,144.61,144.3,144.59,23636.0,140.0009,140.0784,139.7781,140.059,23636.0
2023-12-13 12:30:00,144.59,144.76,144.53,144.69,22697.0,140.059,140.2237,140.0009,140.1558,22697.0
2023-12-13 12:40:00,144.63,144.8,144.6,144.78,18154.0,140.0977,140.2624,140.0687,140.243,18154.0
2023-12-13 12:50:00,144.77,144.96,144.56,144.94,22359.0,140.2333,140.4174,140.0299,140.398,22359.0
2023-12-13 13:00:00,144.91,145.02,144.72,145.02,19548.0,140.369,140.4755,140.1849,140.4755,19548.0
2023-12-13 13:10:00,145.0,145.01,144.82,144.84,26923.0,140.4561,140.4658,140.2818,140.3011,26923.0
2023-12-13 13:20:00,144.85,145.17,144.79,145.16,20824.0,140.3108,140.6208,140.2527,140.6111,20824.0
2023-12-13 13:30:00,145.17,145.17,144.82,145.0,22594.0,140.6208,140.6208,140.2818,140.4561,22594.0
2023-12-13 13:40:00,144.98,145.27,144.94,145.27,27151.0,140.4368,140.7177,140.398,140.7177,27151.0
2023-12-13 13:50:00,145.27,145.27,145.11,145.17,18045.0,140.7177,140.7177,140.5627,140.6208,18045.0
2023-12-13 14:00:00,145.23,145.81,145.2,145.74,60658.0,140.6789,141.2407,140.6499,141.1729,60658.0
2023-12-13 14:10:00,145.71,145.9,145.22,145.25,39279.0,141.1439,141.3279,140.6692,140.6983,39279.0
2023-12-13 14:20:00,145.25,145.48,144.87,145.37,49612.0,140.6983,140.9211,140.3302,140.8145,49612.0
2023-12-13 14:30:00,145.37,145.45,145.16,145.27,26779.0,140.8145,140.892,140.6111,140.7177,26779.0
2023-12-13 14:40:00,145.27,145.68,145.25,145.61,26201.0,140.7177,141.1148,140.6983,141.047,26201.0
2023-12-13 14:50:00,145.6,145.83,145.26,145.77,30395.0,141.0373,141.2601,140.708,141.202,30395.0
2023-12-13 15:00:00,145.75,146.2,145.39,145.43,31731.0,141.1826,141.6185,140.8339,140.8727,31731.0
2023-12-13 15:10:00,145.44,145.88,145.16,145.78,37010.0,140.8823,141.3086,140.6111,141.2117,37010.0
2023-12-13 15:20:00,145.83,146.46,145.81,146.27,61446.0,141.2601,141.8704,141.2407,141.6863,61446.0
2023-12-13 15:30:00,146.25,146.6,146.0,146.6,78526.0,141.667,142.006,141.4248,142.006,78526.0
2023-12-13 15:40:00,146.62,146.8,146.5,146.73,95708.0,142.0254,142.1997,141.9091,142.1319,95708.0
2023-12-13 15:50:00,146.71,146.77,146.24,146.67,177435.0,142.1125,142.1707,141.6573,142.0738,177435.0
2023-12-14 09:30:00,149.06,149.28,147.32,148.09,214662.0,144.3889,144.602,142.7034,143.4493,214662.0
2023-12-14 09:40:00,148.15,148.9,147.9,148.51,79263.0,143.5074,144.2339,143.2653,143.8561,79263.0
2023-12-14 09:50:00,148.39,148.75,148.0,148.6,63040.0,143.7399,144.0886,143.3621,143.9433,63040.0
2023-12-14 10:00:00,148.46,149.56,148.34,149.29,58887.0,143.8077,144.8732,143.6915,144.6117,58887.0
2023-12-14 10:10:00,149.28,149.52,148.46,148.54,45701.0,144.602,144.8345,143.8077,143.8852,45701.0
2023-12-14 10:20:00,148.56,148.96,148.53,148.69,46164.0,143.9046,144.292,143.8755,144.0305,46164.0
2023-12-14 10:30:00,148.69,148.99,148.45,148.97,46667.0,144.0305,144.3211,143.798,144.3017,46667.0
2023-12-14 10:40:00,148.95,148.97,148.59,148.72,31871.0,144.2823,144.3017,143.9336,144.0596,31871.0
2023-12-14 10:50:00,148.72,149.22,148.63,148.64,38624.0,144.0596,144.5439,143.9724,143.9821,38624.0
2023-12-14 11:00:00,148.61,149.2,148.51,149.16,36074.0,143.953,144.5245,143.8561,144.4858,36074.0
2023-12-14 11:10:00,149.18,149.37,149.04,149.2,31848.0,144.5051,144.6892,144.3695,144.5245,31848.0
2023-12-14 11:20:00,149.2,149.25,148.84,148.87,41236.0,144.5245,144.5729,144.1758,144.2049,41236.0
2023-12-14 11:30:00,148.89,149.23,148.88,149.21,32512.0,144.2242,144.5536,144.2145,144.5342,32512.0
2023-12-14 11:40:00,149.26,149.83,149.26,149.77,23245.0,144.5826,145.1348,144.5826,145.0767,23245.0
2023-12-14 11:50:00,149.81,149.94,149.58,149.9,26093.0,145.1154,145.2413,144.8926,145.2026,26093.0
2023-12-14 12:00:00,149.88,150.18,149.81,150.08,40903.0,145.1832,145.4738,145.1154,145.3769,40903.0
2023-12-14 12:10:00,150.05,150.23,149.56,149.63,28653.0,145.3479,145.5222,144.8732,144.941,28653.0
2023-12-14 12:20:00,149.58,149.7,149.26,149.41,21348.0,144.8926,145.0088,144.5826,144.7279,21348.0
2023-12-14 12:30:00,149.35,149.68,149.27,149.47,21694.0,144.6698,144.9895,144.5923,144.7861,21694.0
2023-12-14 12:40:00,149.5,149.64,149.33,149.34,17032.0,144.8151,144.9507,144.6504,144.6601,17032.0
2023-12-14 12:50:00,149.31,149.51,149.25,149.47,19429.0,144.6311,144.8248,144.5729,144.7861,19429.0
2023-12-14 13:00:00,149.45,149.46,149.04,149.22,18755.0,144.7667,144.7764,144.3695,144.5439,18755.0
2023-12-14 13:10:00,149.25,149.4,149.01,149.12,28417.0,144.5729,144.7182,144.3405,144.447,28417.0
2023-12-14 13:20:00,149.11,149.45,149.1,149.34,18275.0,144.4373,144.7667,144.4276,144.6601,18275.0
2023-12-14 13:30:00,149.33,149.56,149.19,149.53,23345.0,144.6504,144.8732,144.5148,144.8442,23345.0
2023-12-14 13:40:00,149.54,149.57,149.32,149.41,25153.0,144.8539,144.8829,144.6408,144.7279,25153.0
2023-12-14 13:50:00,149.36,149.4,148.95,149.29,31987.0,144.6795,144.7182,144.2823,144.6117,31987.0
2023-12-14 14:00:00,149.29,149.6,149.26,149.49,29279.0,144.6117,144.912,144.5826,144.8054,29279.0
2023-12-14 14:10:00,149.49,149.61,149.31,149.57,22180.0,144.8054,144.9217,144.6311,144.8829,22180.0
2023-12-14 14:20:00,149.58,149.63,149.09,149.27,29588.0,144.8926,144.941,144.418,144.5923,29588.0
2023-12-14 14:30:00,149.25,149.74,149.25,149.51,23836.0,144.5729,145.0476,144.5729,144.8248,23836.0
2023-12-14 14:40:00,149.51,149.97,149.37,149.97,27713.0,144.8248,145.2704,144.6892,145.2704,27713.0
2023-12-14 14:50:00,149.97,150.39,149.94,150.36,53524.0,145.2704,145.6772,145.2413,145.6482,53524.0
2023-12-14 15:00:00,150.38,150.63,150.33,150.56,39197.0,145.6675,145.9097,145.6191,145.8419,39197.0
2023-12-14 15:10:00,150.58,150.61,150.33,150.38,39240.0,145.8613,145.8903,145.6191,145.6675,39240.0
2023-12-14 15:20:00,150.39,150.74,150.37,150.5,47492.0,145.6772,146.0163,145.6578,145.7838,47492.0
2023-12-14 15:30:00,150.49,150.51,150.28,150.46,53609.0,145.7741,145.7935,145.5707,145.745,53609.0
2023-12-14 15:40:00,150.46,150.74,150.37,150.74,64831.0,145.745,146.0163,145.6578,146.0163,64831.0
2023-12-14 15:50:00,150.73,150.89,150.48,150.89,279185.0,146.0066,146.1616,145.7644,146.1616,279185.0
2023-12-15 09:30:00,145.71,149.5,144.51,148.33,627951.0,141.1439,144.8151,139.9815,143.6818,627951.0
2023-12-15 09:40:00,148.28,148.96,147.5,147.59,50082.0,143.6333,144.292,142.8778,142.965,50082.0
2023-12-15 09:50:00,147.66,148.42,147.35,147.47,34359.0,143.0328,143.769,142.7325,142.8487,34359.0
2023-12-15 10:00:00,147.49,147.73,146.96,147.5,59803.0,142.8681,143.1006,142.3547,142.8778,59803.0
2023-12-15 10:10:00,147.53,148.03,147.13,147.13,118757.0,142.9068,143.3912,142.5194,142.5194,118757.0
2023-12-15 10:20:00,147.12,147.5,146.85,147.5,50021.0,142.5097,142.8778,142.2482,142.8778,50021.0
2023-12-15 10:30:00,147.5,148.19,147.43,147.56,73387.0,142.8778,143.5462,142.81,142.9359,73387.0
2023-12-15 10:40:00,147.56,147.7,147.19,147.58,51193.0,142.9359,143.0715,142.5775,142.9553,51193.0
2023-12-15 10:50:00,147.56,147.64,147.25,147.42,69477.0,142.9359,143.0134,142.6356,142.8003,69477.0
2023-12-15 11:00:00,147.44,147.69,147.29,147.41,45932.0,142.8197,143.0618,142.6744,142.7906,45932.0
2023-12-15 11:10:00,147.43,147.58,147.29,147.43,41598.0,142.81,142.9553,142.6744,142.81,41598.0
2023-12-15 11:20:00,147.42,147.69,147.25,147.39,59262.0,142.8003,143.0618,142.6356,142.7712,59262.0
2023-12-15 11:30:00,147.39,147.39,146.63,146.67,67248.0,142.7712,142.7712,142.0351,142.0738,67248.0
2023-12-15 11:40:00,146.65,147.09,146.65,147.01,32845.0,142.0544,142.4806,142.0544,142.4031,32845.0
2023-12-15 11:50:00,147.0,147.21,146.9,147.03,43019.0,142.3935,142.5969,142.2966,142.4225,43019.0
2023-12-15 12:00:00,147.03,147.83,147.03,147.83,36127.0,142.4225,143.1974,142.4225,143.1974,36127.0
2023-12-15 12:10:00,147.81,148.13,147.43,147.61,42529.0,143.1781,143.488,142.81,142.9843,42529.0
2023-12-15 12:20:00,147.59,147.67,147.26,147.42,33574.0,142.965,143.0425,142.6453,142.8003,33574.0
2023-12-15 12:30:00,147.47,147.7,147.37,147.47,34711.0,142.8487,143.0715,142.7519,142.8487,34711.0
2023-12-15 12:40:00,147.44,147.44,147.1,147.25,32333.0,142.8197,142.8197,142.4903,142.6356,32333.0
2023-12-15 12:50:00,147.23,147.67,147.23,147.65,35968.0,142.6162,143.0425,142.6162,143.0231,35968.0
2023-12-15 13:00:00,147.6,147.72,147.51,147.51,35847.0,142.9747,143.0909,142.8875,142.8875,35847.0
2023-12-15 13:10:00,147.51,147.56,147.31,147.39,78450.0,142.8875,142.9359,142.6937,142.7712,78450.0
2023-12-15 13:20:00,147.41,147.85,147.41,147.78,32230.0,142.7906,143.2168,142.7906,143.149,32230.0
2023-12-15 13:30:00,147.82,148.09,147.79,148.06,32551.0,143.1878,143.4493,143.1587,143.4202,32551.0
2023-12-15 13:40:00,148.04,148.07,147.86,148.05,36753.0,143.4009,143.4299,143.2265,143.4106,36753.0
2023-12-15 13:50:00,148.03,148.43,148.03,148.42,29439.0,143.3912,143.7786,143.3912,143.769,29439.0
2023-12-15 14:00:00,148.42,148.5,147.97,147.97,24452.0,143.769,143.8465,143.3331,143.3331,24452.0
2023-12-15 14:10:00,147.97,148.13,147.78,148.02,28909.0,143.3331,143.488,143.149,143.3815,28909.0
2023-12-15 14:20:00,148.02,148.35,148.0,148.26,36404.0,143.3815,143.7012,143.3621,143.614,36404.0
2023-12-15 14:30:00,148.26,148.37,148.04,148.33,35193.0,143.614,143.7205,143.4009,143.6818,35193.0
2023-12-15 14:40:00,148.34,148.35,148.1,148.18,27479.0,143.6915,143.7012,143.459,143.5365,27479.0
2023-12-15 14:50:00,148.18,148.23,148.0,148.18,38439.0,143.5365,143.5849,143.3621,143.5365,38439.0
2023-12-15 15:00:00,148.2,148.41,148.19,148.22,31125.0,143.5559,143.7593,143.5462,143.5752,31125.0
2023-12-15 15:10:00,148.24,148.49,148.17,148.33,50999.0,143.5946,143.8368,143.5268,143.6818,50999.0
2023-12-15 15:20:00,148.32,148.38,148.1,148.15,39221.0,143.6721,143.7302,143.459,143.5074,39221.0
2023-12-15 15:30:00,148.15,148.26,147.7,147.72,70776.0,143.5074,143.614,143.0715,143.0909,70776.0
2023-12-15 15:40:00,147.71,147.83,147.48,147.53,112848.0,143.0812,143.1974,142.8584,142.9068,112848.0
2023-12-15 15:50:00,147.52,148.85,147.47,148.38,391507.0,142.8972,144.1855,142.8487,143.7302,391507.0
2023-12-18 09:30:00,150.93,152.0,150.41,150.97,107774.0,146.2003,147.2368,145.6966,146.239,107774.0
2023-12-18 09:40:00,150.9,150.96,150.38,150.49,66174.0,146.1712,146.2294,145.6675,145.7741,66174.0
2023-12-18 09:50:00,150.56,151.84,150.54,151.81,61607.0,145.8419,147.0818,145.8225,147.0527,61607.0
2023-12-18 10:00:00,151.8,152.32,151.75,152.2,39259.0,147.043,147.5467,146.9946,147.4305,39259.0
2023-12-18 10:10:00,152.2,152.45,151.86,152.04,69837.0,147.4305,147.6727,147.1012,147.2755,69837.0
2023-12-18 10:20:00,152.09,152.7,151.81,152.49,45935.0,147.324,147.9148,147.0527,147.7114,45935.0
2023-12-18 10:30:00,152.41,152.62,151.69,151.69,28600.0,147.6339,147.8373,146.9365,146.9365,28600.0
2023-12-18 10:40:00,151.73,152.32,151.62,151.94,23006.0,146.9752,147.5467,146.8687,147.1787,23006.0
2023-12-18 10:50:00,151.92,152.65,151.67,152.62,45603.0,147.1593,147.8664,146.9171,147.8373,45603.0
2023-12-18 11:00:00,152.63,152.88,152.41,152.66,26947.0,147.847,148.0892,147.6339,147.8761,26947.0
2023-12-18 11:10:00,152.63,153.07,152.59,152.78,36529.0,147.847,148.2732,147.8083,147.9923,36529.0
2023-12-18 11:20:00,152.72,152.81,152.25,152.25,22938.0,147.9342,148.0214,147.4789,147.4789,22938.0
2023-12-18 11:30:00,152.25,152.54,151.95,152.5,34310.0,147.4789,147.7598,147.1883,147.7211,34310.0
2023-12-18 11:40:00,152.45,152.48,152.07,152.18,23612.0,147.6727,147.7017,147.3046,147.4111,23612.0
2023-12-18 11:50:00,152.17,152.33,151.92,152.19,33344.0,147.4014,147.5564,147.1593,147.4208,33344.0
2023-12-18 12:00:00,152.16,152.28,151.95,151.97,16577.0,147.3918,147.508,147.1883,147.2077,16577.0
2023-12-18 12:10:00,151.99,152.44,151.79,152.44,22096.0,147.2271,147.663,147.0334,147.663,22096.0
2023-12-18 12:20:00,152.43,152.66,152.36,152.63,19052.0,147.6533,147.8761,147.5855,147.847,19052.0
2023-12-18 12:30:00,152.65,152.71,152.36,152.36,24366.0,147.8664,147.9245,147.5855,147.5855,24366.0
2023-12-18 12:40:00,152.34,152.37,151.97,151.97,20276.0,147.5661,147.5952,147.2077,147.2077,20276.0
2023-12-18 12:50:00,151.97,152.0,151.77,151.86,17181.0,147.2077,147.2368,147.014,147.1012,17181.0
2023-12-18 13:00:00,151.83,152.03,151.67,151.88,35593.0,147.0721,147.2658,146.9171,147.1205,35593.0
2023-12-18 13:10:00,151.88,151.96,151.59,151.81,28561.0,147.1205,147.198,146.8396,147.0527,28561.0
2023-12-18 13:20:00,151.83,151.95,151.62,151.92,15025.0,147.0721,147.1883,146.8687,147.1593,15025.0
2023-12-18 13:30:00,151.91,151.92,151.6,151.63,26617.0,147.1496,147.1593,146.8493,146.8784,26617.0
2023-12-18 13:40:00,151.61,151.64,151.38,151.43,16779.0,146.859,146.8881,146.6362,146.6846,16779.0
2023-12-18 13:50:00,151.44,151.62,151.31,151.5,15519.0,146.6943,146.8687,146.5684,146.7524,15519.0
2023-12-18 14:00:00,151.48,151.53,151.13,151.3,36310.0,146.7331,146.7815,146.394,146.5587,36310.0
2023-12-18 14:10:00,151.25,151.29,150.81,151.26,26602.0,146.5103,146.549,146.0841,146.52,26602.0
2023-12-18 14:20:00,151.25,151.48,151.15,151.36,31176.0,146.5103,146.7331,146.4134,146.6168,31176.0
2023-12-18 14:30:00,151.34,151.61,151.17,151.5,17525.0,146.5975,146.859,146.4328,146.7524,17525.0
2023-12-18 14:40:00,151.47,151.53,151.34,151.44,15544.0,146.7234,146.7815,146.5975,146.6943,15544.0
2023-12-18 14:50:00,151.42,151.86,151.42,151.75,20379.0,146.6749,147.1012,146.6749,146.9946,20379.0
2023-12-18 15:00:00,151.72,151.74,151.47,151.53,18667.0,146.9655,146.9849,146.7234,146.7815,18667.0
2023-12-18 15:10:00,151.53,151.69,151.4,151.55,19547.0,146.7815,146.9365,146.6556,146.8009,19547.0
2023-12-18 15:20:00,151.57,151.75,151.57,151.66,19687.0,146.8202,146.9946,146.8202,146.9074,19687.0
2023-12-18 15:30:00,151.66,151.68,151.45,151.53,23467.0,146.9074,146.9268,146.704,146.7815,23467.0
2023-12-18 15:40:00,151.54,151.76,151.52,151.76,46617.0,146.7912,147.0043,146.7718,147.0043,46617.0
2023-12-18 15:50:00,151.74,151.95,151.59,151.79,126853.0,146.9849,147.1883,146.8396,147.0334,126853.0
2023-12-19 09:30:00,151.87,152.78,151.58,152.61,47809.0,147.1108,147.9923,146.8299,147.8277,47809.0
2023-12-19 09:40:00,152.59,152.88,152.42,152.56,22993.0,147.8083,148.0892,147.6436,147.7792,22993.0
2023-12-19 09:50:00,152.64,152.64,151.57,151.63,40925.0,147.8567,147.8567,146.8202,146.8784,40925.0
2023-12-19 10:00:00,151.61,152.08,151.01,151.17,49428.0,146.859,147.3143,146.2778,146.4328,49428.0
2023-12-19 10:10:00,151.08,151.39,150.97,151.02,17365.0,146.3456,146.6459,146.239,146.2875,17365.0
2023-12-19 10:20:00,151.06,151.59,151.03,151.49,14977.0,146.3262,146.8396,146.2972,146.7428,14977.0
2023-12-19 10:30:00,151.37,151.68,151.15,151.62,15802.0,146.6265,146.9268,146.4134,146.8687,15802.0
2023-12-19 10:40:00,151.61,151.97,151.55,151.72,14132.0,146.859,147.2077,146.8009,146.9655,14132.0
2023-12-19 10:50:00,151.74,152.5,151.74,152.31,14764.0,146.9849,147.7211,146.9849,147.5371,14764.0
2023-12-19 11:00:00,152.32,152.56,152.3,152.53,14450.0,147.5467,147.7792,147.5274,147.7502,14450.0
2023-12-19 11:10:00,152.46,152.53,152.01,152.1,23028.0,147.6824,147.7502,147.2465,147.3336,23028.0
2023-12-19 11:20:00,152.11,152.88,152.1,152.67,18089.0,147.3433,148.0892,147.3336,147.8858,18089.0
2023-12-19 11:30:00,152.66,152.79,152.53,152.58,12813.0,147.8761,148.002,147.7502,147.7986,12813.0
2023-12-19 11:40:00,152.54,152.73,152.53,152.57,6476.0,147.7598,147.9439,147.7502,147.7889,6476.0
2023-12-19 11:50:00,152.56,152.97,152.56,152.75,8136.0,147.7792,148.1764,147.7792,147.9633,8136.0
2023-12-19 12:00:00,152.71,153.09,152.7,152.86,29721.0,147.9245,148.2926,147.9148,148.0698,29721.0
2023-12-19 12:10:00,152.87,152.9,152.66,152.9,10142.0,148.0795,148.1086,147.8761,148.1086,10142.0
2023-12-19 12:20:00,152.92,153.17,152.92,153.02,20828.0,148.1279,148.3701,148.1279,148.2248,20828.0
2023-12-19 12:30:00,153.02,153.11,152.94,152.94,12771.0,148.2248,148.312,148.1473,148.1473,12771.0
2023-12-19 12:40:00,152.91,152.91,152.68,152.9,12940.0,148.1183,148.1183,147.8955,148.1086,12940.0
2023-12-19 12:50:00,152.88,153.13,152.87,153.08,20447.0,148.0892,148.3314,148.0795,148.2829,20447.0
2023-12-19 13:00:00,153.04,153.24,152.96,153.02,13783.0,148.2442,148.4379,148.1667,148.2248,13783.0
2023-12-19 13:10:00,153.03,153.11,152.91,152.92,11378.0,148.2345,148.312,148.1183,148.1279,11378.0
2023-12-19 13:20:00,152.94,153.0,152.76,152.98,11367.0,148.1473,148.2054,147.973,148.1861,11367.0
2023-12-19 13:30:00,152.97,153.2,152.94,153.16,12129.0,148.1764,148.3992,148.1473,148.3604,12129.0
2023-12-19 13:40:00,153.17,153.18,152.91,152.97,12007.0,148.3701,148.3798,148.1183,148.1764,12007.0
2023-12-19 13:50:00,152.95,153.1,152.78,152.87,14302.0,148.157,148.3023,147.9923,148.0795,14302.0
2023-12-19 14:00:00,152.85,153.2,152.82,153.17,26401.0,148.0601,148.3992,148.0311,148.3701,26401.0
2023-12-19 14:10:00,153.15,153.25,153.03,153.25,11620.0,148.3507,148.4476,148.2345,148.4476,11620.0
2023-12-19 14:20:00,153.22,153.42,153.14,153.41,23041.0,148.4185,148.6123,148.341,148.6026,23041.0
2023-12-19 14:30:00,153.41,153.47,153.31,153.44,11917.0,148.6026,148.6607,148.5057,148.6316,11917.0
2023-12-19 14:40:00,153.44,153.45,153.2,153.4,14098.0,148.6316,148.6413,148.3992,148.5929,14098.0
2023-12-19 14:50:00,153.38,153.53,153.38,153.5,16705.0,148.5735,148.7188,148.5735,148.6898,16705.0
2023-12-19 15:00:00,153.5,153.51,153.01,153.18,28213.0,148.6898,148.6995,148.2151,148.3798,28213.0
2023-12-19 15:10:00,153.16,153.32,153.08,153.3,27162.0,148.3604,148.5154,148.2829,148.496,27162.0
2023-12-19 15:20:00,153.29,153.39,153.18,153.39,25893.0,148.4863,148.5832,148.3798,148.5832,25893.0
2023-12-19 15:30:00,153.39,153.4,153.16,153.31,28723.0,148.5832,148.5929,148.3604,148.5057,28723.0
2023-12-19 15:40:00,153.31,153.47,153.24,153.37,48985.0,148.5057,148.6607,148.4379,148.5638,48985.0
2023-12-19 15:50:00,153.34,153.84,153.34,153.84,135492.0,148.5348,149.0191,148.5348,149.0191,135492.0
2023-12-20 09:30:00,154.33,154.57,153.6,154.51,46495.0,149.4938,149.7262,148.7866,149.6681,46495.0
2023-12-20 09:40:00,154.4,154.97,154.0,154.32,40511.0,149.5616,150.1137,149.1741,149.4841,40511.0
2023-12-20 09:50:00,154.33,154.93,154.32,154.89,25149.0,149.4938,150.075,149.4841,150.0362,25149.0
2023-12-20 10:00:00,154.89,155.88,154.88,155.88,79886.0,150.0362,150.9952,150.0265,150.9952,79886.0
2023-12-20 10:10:00,155.94,156.07,155.45,155.5,43264.0,151.0533,151.1792,150.5787,150.6271,43264.0
2023-12-20 10:20:00,155.52,155.93,155.48,155.72,30859.0,150.6465,151.0436,150.6077,150.8402,30859.0
2023-12-20 10:30:00,155.63,155.63,154.73,155.13,37826.0,150.753,150.753,149.8812,150.2687,37826.0
2023-12-20 10:40:00,155.13,155.67,154.78,155.67,26268.0,150.2687,150.7918,149.9297,150.7918,26268.0
2023-12-20 10:50:00,155.68,155.72,155.2,155.36,35445.0,150.8015,150.8402,150.3365,150.4915,35445.0
2023-12-20 11:00:00,155.36,156.08,155.33,156.08,45349.0,150.4915,151.1889,150.4624,151.1889,45349.0
2023-12-20 11:10:00,156.07,156.19,155.45,155.52,45740.0,151.1792,151.2955,150.5787,150.6465,45740.0
2023-12-20 11:20:00,155.51,156.06,155.42,155.95,29353.0,150.6368,151.1695,150.5496,151.063,29353.0
2023-12-20 11:30:00,155.94,155.97,155.45,155.56,26627.0,151.0533,151.0824,150.5787,150.6852,26627.0
2023-12-20 11:40:00,155.57,155.78,155.52,155.77,32662.0,150.6949,150.8983,150.6465,150.8886,32662.0
2023-12-20 11:50:00,155.75,155.89,155.67,155.71,64346.0,150.8693,151.0049,150.7918,150.8305,64346.0
2023-12-20 12:00:00,155.65,155.92,155.3,155.9,61040.0,150.7724,151.0339,150.4334,151.0146,61040.0
2023-12-20 12:10:00,155.88,155.95,155.6,155.8,33463.0,150.9952,151.063,150.724,150.9177,33463.0
2023-12-20 12:20:00,155.77,155.94,155.75,155.93,14469.0,150.8886,151.0533,150.8693,151.0436,14469.0
2023-12-20 12:30:00,155.95,156.08,155.82,155.88,20229.0,151.063,151.1889,150.9371,150.9952,20229.0
2023-12-20 12:40:00,155.92,156.04,155.88,156.03,17295.0,151.0339,151.1502,150.9952,151.1405,17295.0
2023-12-20 12:50:00,156.02,156.28,155.91,155.91,21772.0,151.1308,151.3826,151.0242,151.0242,21772.0
2023-12-20 13:00:00,155.89,156.02,155.6,156.02,32094.0,151.0049,151.1308,150.724,151.1308,32094.0
2023-12-20 13:10:00,156.08,156.16,155.45,155.59,17843.0,151.1889,151.2664,150.5787,150.7143,17843.0
2023-12-20 13:20:00,155.6,155.76,155.55,155.72,24592.0,150.724,150.8789,150.6755,150.8402,24592.0
2023-12-20 13:30:00,155.74,155.86,155.57,155.62,12396.0,150.8596,150.9758,150.6949,150.7433,12396.0
2023-12-20 13:40:00,155.61,155.66,155.4,155.42,14417.0,150.7336,150.7821,150.5302,150.5496,14417.0
2023-12-20 13:50:00,155.48,155.68,155.36,155.68,29267.0,150.6077,150.8015,150.4915,150.8015,29267.0
2023-12-20 14:00:00,155.69,155.7,155.37,155.5,21978.0,150.8111,150.8208,150.5012,150.6271,21978.0
2023-12-20 14:10:00,155.5,155.62,155.41,155.45,28015.0,150.6271,150.7433,150.5399,150.5787,28015.0
2023-12-20 14:20:00,155.47,155.48,155.15,155.27,22442.0,150.598,150.6077,150.2881,150.4043,22442.0
2023-12-20 14:30:00,155.28,155.57,155.08,155.11,37520.0,150.414,150.6949,150.2203,150.2493,37520.0
2023-12-20 14:40:00,155.09,155.37,154.72,154.73,47765.0,150.2299,150.5012,149.8715,149.8812,47765.0
2023-12-20 14:50:00,154.78,154.79,154.14,154.25,42368.0,149.9297,149.9393,149.3097,149.4163,42368.0
2023-12-20 15:00:00,154.22,154.51,153.8,153.9,39425.0,149.3872,149.6681,148.9804,149.0772,39425.0
2023-12-20 15:10:00,153.94,154.48,153.64,154.27,59715.0,149.116,149.6391,148.8254,149.4356,59715.0
2023-12-20 15:20:00,154.31,154.53,153.63,153.78,61118.0,149.4744,149.6875,148.8157,148.961,61118.0
2023-12-20 15:30:00,153.8,154.0,153.46,153.92,42141.0,148.9804,149.1741,148.651,149.0966,42141.0
2023-12-20 15:40:00,153.91,154.27,153.91,154.06,64195.0,149.0869,149.4356,149.0869,149.2322,64195.0
2023-12-20 15:50:00,154.11,154.28,153.42,153.64,187289.0,149.2806,149.4453,148.6123,148.8254,187289.0
2023-12-21 09:30:00,153.65,154.83,153.02,154.83,71810.0,148.8351,149.9781,148.2248,149.9781,71810.0
2023-12-21 09:40:00,154.86,155.11,153.79,154.33,18544.0,150.0071,150.2493,148.9707,149.4938,18544.0
2023-12-21 09:50:00,154.31,154.53,153.7,153.81,25211.0,149.4744,149.6875,148.8835,148.9901,25211.0
2023-12-21 10:00:00,153.78,154.38,153.78,154.11,32047.0,148.961,149.5422,148.961,149.2806,32047.0
2023-12-21 10:10:00,154.11,154.15,153.59,153.74,20718.0,149.2806,149.3194,148.7769,148.9222,20718.0
2023-12-21 10:20:00,153.69,153.79,153.32,153.63,30441.0,148.8738,148.9707,148.5154,148.8157,30441.0
2023-12-21 10:30:00,153.72,153.8,152.91,152.94,31164.0,148.9029,148.9804,148.1183,148.1473,31164.0
2023-12-21 10:40:00,152.94,153.27,152.61,152.61,25758.0,148.1473,148.467,147.8277,147.8277,25758.0
2023-12-21 10:50:00,152.58,152.75,152.44,152.59,31782.0,147.7986,147.9633,147.663,147.8083,31782.0
2023-12-21 11:00:00,152.63,152.74,152.39,152.69,23336.0,147.847,147.9536,147.6145,147.9051,23336.0
2023-12-21 11:10:00,152.7,152.8,152.34,152.41,16434.0,147.9148,148.0117,147.5661,147.6339,16434.0
2023-12-21 11:20:00,152.42,152.79,152.42,152.65,14485.0,147.6436,148.002,147.6436,147.8664,14485.0
2023-12-21 11:30:00,152.64,152.72,152.18,152.51,17532.0,147.8567,147.9342,147.4111,147.7308,17532.0
2023-12-21 11:40:00,152.59,152.63,152.42,152.56,11293.0,147.8083,147.847,147.6436,147.7792,11293.0
2023-12-21 11:50:00,152.56,152.57,151.97,151.99,19641.0,147.7792,147.7889,147.2077,147.2271,19641.0
2023-12-21 12:00:00,151.99,152.1,151.39,151.48,23314.0,147.2271,147.3336,146.6459,146.7331,23314.0
2023-12-21 12:10:00,151.46,151.99,151.39,151.99,31729.0,146.7137,147.2271,146.6459,147.2271,31729.0
2023-12-21 12:20:00,151.97,151.99,151.61,151.66,30785.0,147.2077,147.2271,146.859,146.9074,30785.0
2023-12-21 12:30:00,151.6,152.0,151.6,151.86,11645.0,146.8493,147.2368,146.8493,147.1012,11645.0
2023-12-21 12:40:00,151.87,152.01,151.48,151.53,16642.0,147.1108,147.2465,146.7331,146.7815,16642.0
2023-12-21 12:50:00,151.53,151.7,151.47,151.68,23362.0,146.7815,146.9462,146.7234,146.9268,23362.0
2023-12-21 13:00:00,151.72,151.89,151.63,151.85,14696.0,146.9655,147.1302,146.8784,147.0915,14696.0
2023-12-21 13:10:00,151.89,151.89,151.59,151.68,25612.0,147.1302,147.1302,146.8396,146.9268,25612.0
2023-12-21 13:20:00,151.68,151.8,151.55,151.78,14834.0,146.9268,147.043,146.8009,147.0237,14834.0
2023-12-21 13:30:00,151.8,152.17,151.76,152.04,13692.0,147.043,147.4014,147.0043,147.2755,13692.0
2023-12-21 13:40:00,152.03,152.12,151.9,151.94,12567.0,147.2658,147.353,147.1399,147.1787,12567.0
2023-12-21 13:50:00,151.92,152.16,151.92,151.98,14062.0,147.1593,147.3918,147.1593,147.2174,14062.0
2023-12-21 14:00:00,151.98,152.12,151.86,152.11,21854.0,147.2174,147.353,147.1012,147.3433,21854.0
2023-12-21 14:10:00,152.1,152.19,151.93,151.96,14504.0,147.3336,147.4208,147.169,147.198,14504.0
2023-12-21 14:20:00,151.94,152.07,151.79,152.06,21251.0,147.1787,147.3046,147.0334,147.2949,21251.0
2023-12-21 14:30:00,152.05,152.29,152.05,152.07,13355.0,147.2852,147.5177,147.2852,147.3046,13355.0
2023-12-21 14:40:00,152.08,152.08,151.79,151.85,13369.0,147.3143,147.3143,147.0334,147.0915,13369.0
2023-12-21 14:50:00,151.88,151.94,151.74,151.9,16408.0,147.1205,147.1787,146.9849,147.1399,16408.0
2023-12-21 15:00:00,151.89,151.91,151.61,151.62,25751.0,147.1302,147.1496,146.859,146.8687,25751.0
2023-12-21 15:10:00,151.63,151.96,151.42,151.95,30653.0,146.8784,147.198,146.6749,147.1883,30653.0
2023-12-21 15:20:00,151.97,152.35,151.94,152.33,16490.0,147.2077,147.5758,147.1787,147.5564,16490.0
2023-12-21 15:30:00,152.33,152.37,152.06,152.27,31267.0,147.5564,147.5952,147.2949,147.4983,31267.0
2023-12-21 15:40:00,152.27,152.55,152.27,152.3,49755.0,147.4983,147.7695,147.4983,147.5274,49755.0
2023-12-21 15:50:00,152.35,152.7,152.04,152.67,130691.0,147.5758,147.9148,147.2755,147.8858,130691.0
2023-12-22 09:30:00,153.85,154.18,153.36,153.54,63529.0,149.0288,149.3485,148.5542,148.7285,63529.0
2023-12-22 09:40:00,153.6,153.78,152.88,152.93,28513.0,148.7866,148.961,148.0892,148.1376,28513.0
2023-12-22 09:50:00,152.89,153.45,152.86,152.88,47688.0,148.0989,148.6413,148.0698,148.0892,47688.0
2023-12-22 10:00:00,152.94,153.33,152.79,152.89,63579.0,148.1473,148.5251,148.002,148.0989,63579.0
2023-12-22 10:10:00,152.83,152.83,152.11,152.43,102132.0,148.0408,148.0408,147.3433,147.6533,102132.0
2023-12-22 10:20:00,152.5,152.65,152.34,152.56,58286.0,147.7211,147.8664,147.5661,147.7792,58286.0
2023-12-22 10:30:00,152.54,152.63,151.69,151.72,50461.0,147.7598,147.847,146.9365,146.9655,50461.0
2023-12-22 10:40:00,151.68,151.84,151.52,151.54,21424.0,146.9268,147.0818,146.7718,146.7912,21424.0
2023-12-22 10:50:00,151.53,151.61,150.95,151.19,22885.0,146.7815,146.859,146.2197,146.4522,22885.0
2023-12-22 11:00:00,151.19,151.38,151.03,151.12,28022.0,146.4522,146.6362,146.2972,146.3843,28022.0
2023-12-22 11:10:00,151.1,151.37,151.04,151.25,32898.0,146.365,146.6265,146.3069,146.5103,32898.0
2023-12-22 11:20:00,151.28,151.89,151.24,151.83,25707.0,146.5393,147.1302,146.5006,147.0721,25707.0
2023-12-22 11:30:00,151.9,152.05,151.75,151.76,9764.0,147.1399,147.2852,146.9946,147.0043,9764.0
2023-12-22 11:40:00,151.8,151.8,151.23,151.32,21746.0,147.043,147.043,146.4909,146.5781,21746.0
2023-12-22 11:50:00,151.36,151.81,151.36,151.72,17413.0,146.6168,147.0527,146.6168,146.9655,17413.0
2023-12-22 12:00:00,151.71,151.77,151.59,151.7,19777.0,146.9559,147.014,146.8396,146.9462,19777.0
2023-12-22 12:10:00,151.72,151.76,151.52,151.65,16976.0,146.9655,147.0043,146.7718,146.8977,16976.0
2023-12-22 12:20:00,151.68,151.77,151.53,151.68,13425.0,146.9268,147.014,146.7815,146.9268,13425.0
2023-12-22 12:30:00,151.64,151.74,151.62,151.62,13491.0,146.8881,146.9849,146.8687,146.8687,13491.0
2023-12-22 12:40:00,151.64,151.73,151.56,151.6,9200.0,146.8881,146.9752,146.8106,146.8493,9200.0
2023-12-22 12:50:00,151.62,151.79,151.59,151.74,28482.0,146.8687,147.0334,146.8396,146.9849,28482.0
2023-12-22 13:00:00,151.79,152.19,151.79,152.14,10831.0,147.0334,147.4208,147.0334,147.3724,10831.0
2023-12-22 13:10:00,152.14,152.31,152.03,152.17,10043.0,147.3724,147.5371,147.2658,147.4014,10043.0
2023-12-22 13:20:00,152.17,152.19,151.95,152.11,10551.0,147.4014,147.4208,147.1883,147.3433,10551.0
2023-12-22 13:30:00,152.09,152.27,152.08,152.16,10643.0,147.324,147.4983,147.3143,147.3918,10643.0
2023-12-22 13:40:00,152.14,152.19,151.98,152.01,12009.0,147.3724,147.4208,147.2174,147.2465,12009.0
2023-12-22 13:50:00,152.04,152.18,152.0,152.04,17335.0,147.2755,147.4111,147.2368,147.2755,17335.0
2023-12-22 14:00:00,152.02,152.25,151.97,151.97,11738.0,147.2561,147.4789,147.2077,147.2077,11738.0
2023-12-22 14:10:00,151.94,151.96,151.66,151.75,8446.0,147.1787,147.198,146.9074,146.9946,8446.0
2023-12-22 14:20:00,151.73,151.77,151.14,151.16,21630.0,146.9752,147.014,146.4037,146.4231,21630.0
2023-12-22 14:30:00,151.11,151.27,150.96,151.13,18925.0,146.3747,146.5296,146.2294,146.394,18925.0
2023-12-22 14:40:00,151.11,151.28,150.99,151.01,24877.0,146.3747,146.5393,146.2584,146.2778,24877.0
2023-12-22 14:50:00,151.01,151.11,150.85,151.01,13438.0,146.2778,146.3747,146.1228,146.2778,13438.0
2023-12-22 15:00:00,151.11,151.11,150.86,150.92,20940.0,146.3747,146.3747,146.1325,146.1906,20940.0
2023-12-22 15:10:00,150.91,151.05,150.87,151.02,39955.0,146.1809,146.3165,146.1422,146.2875,39955.0
2023-12-22 15:20:00,151.08,151.57,151.01,151.57,22001.0,146.3456,146.8202,146.2778,146.8202,22001.0
2023-12-22 15:30:00,151.57,151.57,150.85,150.92,25779.0,146.8202,146.8202,146.1228,146.1906,25779.0
2023-12-22 15:40:00,150.9,151.06,150.84,150.88,38802.0,146.1712,146.3262,146.1131,146.1519,38802.0
2023-12-22 15:50:00,150.84,151.05,150.78,150.84,106505.0,146.1131,146.3165,146.055,146.1131,106505.0
2023-12-26 09:30:00,151.82,151.82,151.21,151.3,33105.0,147.0624,147.0624,146.4715,146.5587,33105.0
2023-12-26 09:40:00,151.22,151.22,150.67,150.83,13409.0,146.4812,146.4812,145.9484,146.1034,13409.0
2023-12-26 09:50:00,150.84,151.38,150.67,151.04,11637.0,146.1131,146.6362,145.9484,146.3069,11637.0
2023-12-26 10:00:00,151.02,151.61,151.02,151.34,14599.0,146.2875,146.859,146.2875,146.5975,14599.0
2023-12-26 10:10:00,151.37,151.44,151.19,151.32,9367.0,146.6265,146.6943,146.4522,146.5781,9367.0
2023-12-26 10:20:00,151.35,151.62,151.23,151.55,9850.0,146.6071,146.8687,146.4909,146.8009,9850.0
2023-12-26 10:30:00,151.6,151.85,151.38,151.69,15181.0,146.8493,147.0915,146.6362,146.9365,15181.0
2023-12-26 10:40:00,151.71,151.99,151.46,151.99,12549.0,146.9559,147.2271,146.7137,147.2271,12549.0
2023-12-26 10:50:00,151.93,152.3,151.9,152.21,21476.0,147.169,147.5274,147.1399,147.4402,21476.0
2023-12-26 11:00:00,152.25,152.38,152.2,152.23,9657.0,147.4789,147.6049,147.4305,147.4596,9657.0
2023-12-26 11:10:00,152.21,152.37,152.18,152.25,15080.0,147.4402,147.5952,147.4111,147.4789,15080.0
2023-12-26 11:20:00,152.24,152.24,151.97,152.04,11342.0,147.4692,147.4692,147.2077,147.2755,11342.0
2023-12-26 11:30:00,152.03,152.15,151.91,152.15,10486.0,147.2658,147.3821,147.1496,147.3821,10486.0
2023-12-26 11:40:00,152.16,152.17,151.99,152.12,7467.0,147.3918,147.4014,147.2271,147.353,7467.0
2023-12-26 11:50:00,152.13,152.38,152.1,152.35,7229.0,147.3627,147.6049,147.3336,147.5758,7229.0
2023-12-26 12:00:00,152.39,152.72,152.31,152.72,23085.0,147.6145,147.9342,147.5371,147.9342,23085.0
2023-12-26 12:10:00,152.72,152.84,152.67,152.8,12047.0,147.9342,148.0504,147.8858,148.0117,12047.0
2023-12-26 12:20:00,152.82,152.82,152.66,152.79,12771.0,148.0311,148.0311,147.8761,148.002,12771.0
2023-12-26 12:30:00,152.78,152.84,152.73,152.8,8854.0,147.9923,148.0504,147.9439,148.0117,8854.0
2023-12-26 12:40:00,152.79,152.89,152.72,152.88,8093.0,148.002,148.0989,147.9342,148.0892,8093.0
2023-12-26 12:50:00,152.88,152.93,152.77,152.85,9645.0,148.0892,148.1376,147.9826,148.0601,9645.0
2023-12-26 13:00:00,152.86,153.05,152.83,152.95,16254.0,148.0698,148.2539,148.0408,148.157,16254.0
2023-12-26 13:10:00,152.94,152.95,152.85,152.9,9806.0,148.1473,148.157,148.0601,148.1086,9806.0
2023-12-26 13:20:00,152.9,153.0,152.84,152.96,8963.0,148.1086,148.2054,148.0504,148.1667,8963.0
2023-12-26 13:30:00,152.96,153.14,152.95,153.04,10820.0,148.1667,148.341,148.157,148.2442,10820.0
2023-12-26 13:40:00,153.07,153.1,152.97,153.0,11660.0,148.2732,148.3023,148.1764,148.2054,11660.0
2023-12-26 13:50:00,153.0,153.02,152.91,152.94,22679.0,148.2054,148.2248,148.1183,148.1473,22679.0
2023-12-26 14:00:00,152.9,152.94,152.72,152.72,33938.0,148.1086,148.1473,147.9342,147.9342,33938.0
2023-12-26 14:10:00,152.71,152.71,152.47,152.59,13096.0,147.9245,147.9245,147.692,147.8083,13096.0
2023-12-26 14:20:00,152.59,152.6,152.37,152.58,13785.0,147.8083,147.818,147.5952,147.7986,13785.0
2023-12-26 14:30:00,152.59,152.6,152.31,152.33,11683.0,147.8083,147.818,147.5371,147.5564,11683.0
2023-12-26 14:40:00,152.29,152.43,152.2,152.43,12736.0,147.5177,147.6533,147.4305,147.6533,12736.0
2023-12-26 14:50:00,152.43,152.45,152.33,152.39,14520.0,147.6533,147.6727,147.5564,147.6145,14520.0
2023-12-26 15:00:00,152.41,152.54,152.26,152.53,16345.0,147.6339,147.7598,147.4886,147.7502,16345.0
2023-12-26 15:10:00,152.56,152.64,152.35,152.62,17978.0,147.7792,147.8567,147.5758,147.8373,17978.0
2023-12-26 15:20:00,152.6,152.84,152.51,152.71,20876.0,147.818,148.0504,147.7308,147.9245,20876.0
2023-12-26 15:30:00,152.72,152.75,152.56,152.62,26824.0,147.9342,147.9633,147.7792,147.8373,26824.0
2023-12-26 15:40:00,152.59,152.61,152.39,152.43,34545.0,147.8083,147.8277,147.6145,147.6533,34545.0
2023-12-26 15:50:00,152.4,152.47,152.03,152.08,129997.0,147.6242,147.692,147.2658,147.3143,129997.0
2023-12-27 09:30:00,151.48,151.92,150.73,151.02,51856.0,146.7331,147.1593,146.0066,146.2875,51856.0
2023-12-27 09:40:00,150.97,151.13,150.74,150.86,40810.0,146.239,146.394,146.0163,146.1325,40810.0
2023-12-27 09:50:00,150.91,151.61,150.9,151.49,23915.0,146.1809,146.859,146.1712,146.7428,23915.0
2023-12-27 10:00:00,151.52,151.66,151.29,151.53,13476.0,146.7718,146.9074,146.549,146.7815,13476.0
2023-12-27 10:10:00,151.58,151.8,151.38,151.38,12498.0,146.8299,147.043,146.6362,146.6362,12498.0
2023-12-27 10:20:00,151.35,151.8,151.25,151.7,9012.0,146.6071,147.043,146.5103,146.9462,9012.0
2023-12-27 10:30:00,151.67,151.7,151.38,151.44,11175.0,146.9171,146.9462,146.6362,146.6943,11175.0
2023-12-27 10:40:00,151.51,151.71,151.23,151.24,24221.0,146.7621,146.9559,146.4909,146.5006,24221.0
2023-12-27 10:50:00,151.21,151.23,150.97,151.06,39675.0,146.4715,146.4909,146.239,146.3262,39675.0
2023-12-27 11:00:00,151.04,151.04,150.79,150.79,10589.0,146.3069,146.3069,146.0647,146.0647,10589.0
2023-12-27 11:10:00,150.77,150.98,150.63,150.64,11951.0,146.0453,146.2487,145.9097,145.9194,11951.0
2023-12-27 11:20:00,150.64,150.76,150.56,150.56,8040.0,145.9194,146.0356,145.8419,145.8419,8040.0
2023-12-27 11:30:00,150.56,150.96,150.5,150.75,11379.0,145.8419,146.2294,145.7838,146.0259,11379.0
2023-12-27 11:40:00,150.79,151.0,150.73,150.92,6431.0,146.0647,146.2681,146.0066,146.1906,6431.0
2023-12-27 11:50:00,150.92,151.1,150.77,150.81,7792.0,146.1906,146.365,146.0453,146.0841,7792.0
2023-12-27 12:00:00,150.8,150.95,150.69,150.95,6270.0,146.0744,146.2197,145.9678,146.2197,6270.0
2023-12-27 12:10:00,150.93,150.93,150.76,150.77,22337.0,146.2003,146.2003,146.0356,146.0453,22337.0
2023-12-27 12:20:00,150.8,150.86,150.69,150.71,10006.0,146.0744,146.1325,145.9678,145.9872,10006.0
2023-12-27 12:30:00,150.7,150.88,150.66,150.81,8808.0,145.9775,146.1519,145.9388,146.0841,8808.0
2023-12-27 12:40:00,150.76,150.78,150.62,150.78,10775.0,146.0356,146.055,145.9,146.055,10775.0
2023-12-27 12:50:00,150.77,150.82,150.68,150.74,6213.0,146.0453,146.0937,145.9581,146.0163,6213.0
2023-12-27 13:00:00,150.76,151.19,150.76,151.13,27654.0,146.0356,146.4522,146.0356,146.394,27654.0
2023-12-27 13:10:00,151.13,151.24,151.08,151.13,16443.0,146.394,146.5006,146.3456,146.394,16443.0
2023-12-27 13:20:00,151.13,151.13,150.92,151.06,8815.0,146.394,146.394,146.1906,146.3262,8815.0
2023-12-27 13:30:00,151.15,151.2,151.1,151.17,10355.0,146.4134,146.4618,146.365,146.4328,10355.0
2023-12-27 13:40:00,151.18,151.26,151.17,151.19,6996.0,146.4425,146.52,146.4328,146.4522,6996.0
2023-12-27 13:50:00,151.19,151.26,150.86,150.88,9452.0,146.4522,146.52,146.1325,146.1519,9452.0
2023-12-27 14:00:00,150.85,150.85,150.31,150.61,14071.0,146.1228,146.1228,145.5997,145.8903,14071.0
2023-12-27 14:10:00,150.61,150.61,150.33,150.52,7964.0,145.8903,145.8903,145.6191,145.8031,7964.0
2023-12-27 14:20:00,150.5,150.73,150.48,150.52,13243.0,145.7838,146.0066,145.7644,145.8031,13243.0
2023-12-27 14:30:00,150.48,150.63,150.42,150.57,10761.0,145.7644,145.9097,145.7063,145.8516,10761.0
2023-12-27 14:40:00,150.56,150.57,150.41,150.47,8055.0,145.8419,145.8516,145.6966,145.7547,8055.0
2023-12-27 14:50:00,150.47,150.48,150.15,150.28,25606.0,145.7547,145.7644,145.4447,145.5707,25606.0
2023-12-27 15:00:00,150.28,150.36,150.09,150.22,17771.0,145.5707,145.6482,145.3866,145.5126,17771.0
2023-12-27 15:10:00,150.22,150.36,150.07,150.08,39016.0,145.5126,145.6482,145.3673,145.3769,39016.0
2023-12-27 15:20:00,150.1,150.2,149.94,150.11,21211.0,145.3963,145.4932,145.2413,145.406,21211.0
2023-12-27 15:30:00,150.14,150.22,150.05,150.08,25516.0,145.4351,145.5126,145.3479,145.3769,25516.0
2023-12-27 15:40:00,150.05,150.09,149.62,149.66,44570.0,145.3479,145.3866,144.9314,144.9701,44570.0
2023-12-27 15:50:00,149.61,149.99,149.55,149.92,162753.0,144.9217,145.2898,144.8635,145.222,162753.0
2023-12-28 09:30:00,149.01,149.5,148.7,149.0,40561.0,144.3405,144.8151,144.0402,144.3308,40561.0
2023-12-28 09:40:00,149.11,149.13,148.5,148.81,28051.0,144.4373,144.4567,143.8465,144.1467,28051.0
2023-12-28 09:50:00,148.86,149.32,148.8,148.85,31268.0,144.1952,144.6408,144.137,144.1855,31268.0
2023-12-28 10:00:00,148.87,149.31,148.87,148.88,50365.0,144.2049,144.6311,144.2049,144.2145,50365.0
2023-12-28 10:10:00,148.92,149.22,148.83,148.97,31633.0,144.2533,144.5439,144.1661,144.3017,31633.0
2023-12-28 10:20:00,148.93,149.05,148.5,148.51,43919.0,144.263,144.3792,143.8465,143.8561,43919.0
2023-12-28 10:30:00,148.55,148.76,148.43,148.46,30279.0,143.8949,144.0983,143.7786,143.8077,30279.0
2023-12-28 10:40:00,148.43,148.49,148.19,148.29,37950.0,143.7786,143.8368,143.5462,143.643,37950.0
2023-12-28 10:50:00,148.22,148.22,147.97,148.08,28015.0,143.5752,143.5752,143.3331,143.4396,28015.0
2023-12-28 11:00:00,148.1,148.45,148.07,148.23,23700.0,143.459,143.798,143.4299,143.5849,23700.0
2023-12-28 11:10:00,148.24,148.35,147.99,148.0,20930.0,143.5946,143.7012,143.3524,143.3621,20930.0
2023-12-28 11:20:00,147.99,148.22,147.87,148.22,19092.0,143.3524,143.5752,143.2362,143.5752,19092.0
2023-12-28 11:30:00,148.19,148.25,147.96,147.99,18407.0,143.5462,143.6043,143.3234,143.3524,18407.0
2023-12-28 11:40:00,147.99,148.3,147.85,148.27,21572.0,143.3524,143.6527,143.2168,143.6237,21572.0
2023-12-28 11:50:00,148.25,148.25,148.06,148.11,13911.0,143.6043,143.6043,143.4202,143.4687,13911.0
2023-12-28 12:00:00,148.1,148.3,148.09,148.21,18837.0,143.459,143.6527,143.4493,143.5655,18837.0
2023-12-28 12:10:00,148.18,148.28,148.11,148.23,16053.0,143.5365,143.6333,143.4687,143.5849,16053.0
2023-12-28 12:20:00,148.24,148.32,148.16,148.19,14752.0,143.5946,143.6721,143.5171,143.5462,14752.0
2023-12-28 12:30:00,148.17,148.38,148.14,148.28,14295.0,143.5268,143.7302,143.4977,143.6333,14295.0
2023-12-28 12:40:00,148.3,148.53,148.19,148.38,23084.0,143.6527,143.8755,143.5462,143.7302,23084.0
2023-12-28 12:50:00,148.38,148.46,147.95,147.99,60705.0,143.7302,143.8077,143.3137,143.3524,60705.0
2023-12-28 13:00:00,148.07,148.17,147.54,147.71,16268.0,143.4299,143.5268,142.9165,143.0812,16268.0
2023-12-28 13:10:00,147.7,147.78,147.51,147.75,18370.0,143.0715,143.149,142.8875,143.12,18370.0
2023-12-28 13:20:00,147.76,147.99,147.76,147.81,15902.0,143.1296,143.3524,143.1296,143.1781,15902.0
2023-12-28 13:30:00,147.81,147.94,147.76,147.92,15433.0,143.1781,143.304,143.1296,143.2846,15433.0
2023-12-28 13:40:00,147.9,147.9,147.66,147.72,31407.0,143.2653,143.2653,143.0328,143.0909,31407.0
2023-12-28 13:50:00,147.74,147.81,147.63,147.66,14844.0,143.1103,143.1781,143.0037,143.0328,14844.0
2023-12-28 14:00:00,147.7,147.78,147.6,147.72,13691.0,143.0715,143.149,142.9747,143.0909,13691.0
2023-12-28 14:10:00,147.74,147.83,147.4,147.45,35181.0,143.1103,143.1974,142.7809,142.8294,35181.0
2023-12-28 14:20:00,147.46,147.5,147.3,147.33,23052.0,142.839,142.8778,142.6841,142.7131,23052.0
2023-12-28 14:30:00,147.34,147.54,147.3,147.45,33495.0,142.7228,142.9165,142.6841,142.8294,33495.0
2023-12-28 14:40:00,147.45,147.68,147.39,147.64,45559.0,142.8294,143.0521,142.7712,143.0134,45559.0
2023-12-28 14:50:00,147.65,147.7,147.39,147.44,27146.0,143.0231,143.0715,142.7712,142.8197,27146.0
2023-12-28 15:00:00,147.45,147.57,147.24,147.29,24057.0,142.8294,142.9456,142.6259,142.6744,24057.0
2023-12-28 15:10:00,147.32,147.47,147.17,147.43,36271.0,142.7034,142.8487,142.5581,142.81,36271.0
2023-12-28 15:20:00,147.44,147.5,147.25,147.26,31045.0,142.8197,142.8778,142.6356,142.6453,31045.0
2023-12-28 15:30:00,147.29,147.33,147.18,147.29,52374.0,142.6744,142.7131,142.5678,142.6744,52374.0
2023-12-28 15:40:00,147.3,147.34,147.07,147.1,65850.0,142.6841,142.7228,142.4613,142.4903,65850.0
2023-12-28 15:50:00,147.06,147.15,146.87,146.92,203767.0,142.4516,142.5388,142.2675,142.316,203767.0
2023-12-29 09:30:00,147.91,149.09,147.6,149.06,87986.0,143.2749,144.418,142.9747,144.3889,87986.0
2023-12-29 09:40:00,149.04,149.04,148.51,148.74,40929.0,144.3695,144.3695,143.8561,144.0789,40929.0
2023-12-29 09:50:00,148.74,148.74,148.17,148.63,30209.0,144.0789,144.0789,143.5268,143.9724,30209.0
2023-12-29 10:00:00,148.58,149.14,148.54,148.59,43778.0,143.9239,144.4664,143.8852,143.9336,43778.0
2023-12-29 10:10:00,148.61,148.62,148.17,148.59,62525.0,143.953,143.9627,143.5268,143.9336,62525.0
2023-12-29 10:20:00,148.6,148.7,148.43,148.44,34625.0,143.9433,144.0402,143.7786,143.7883,34625.0
2023-12-29 10:30:00,148.44,148.58,148.18,148.53,45148.0,143.7883,143.9239,143.5365,143.8755,45148.0
2023-12-29 10:40:00,148.52,148.76,148.28,148.55,47783.0,143.8658,144.0983,143.6333,143.8949,47783.0
2023-12-29 10:50:00,148.67,148.97,148.33,148.76,20587.0,144.0111,144.3017,143.6818,144.0983,20587.0
2023-12-29 11:00:00,148.82,149.57,148.79,149.53,40524.0,144.1564,144.8829,144.1274,144.8442,40524.0
2023-12-29 11:10:00,149.65,149.72,149.41,149.58,25142.0,144.9604,145.0282,144.7279,144.8926,25142.0
2023-12-29 11:20:00,149.61,149.61,148.96,149.06,33118.0,144.9217,144.9217,144.292,144.3889,33118.0
2023-12-29 11:30:00,149.06,149.23,148.95,149.23,57643.0,144.3889,144.5536,144.2823,144.5536,57643.0
2023-12-29 11:40:00,149.31,149.31,149.11,149.11,16760.0,144.6311,144.6311,144.4373,144.4373,16760.0
2023-12-29 11:50:00,149.07,149.1,148.63,148.63,9084.0,144.3986,144.4276,143.9724,143.9724,9084.0
2023-12-29 12:00:00,148.6,148.77,148.51,148.77,16938.0,143.9433,144.108,143.8561,144.108,16938.0
2023-12-29 12:10:00,148.77,148.88,148.66,148.83,22667.0,144.108,144.2145,144.0014,144.1661,22667.0
2023-12-29 12:20:00,148.75,148.98,148.65,148.93,18678.0,144.0886,144.3114,143.9917,144.263,18678.0
2023-12-29 12:30:00,148.9,149.0,148.8,148.92,13253.0,144.2339,144.3308,144.137,144.2533,13253.0
2023-12-29 12:40:00,148.92,149.21,148.91,148.98,20891.0,144.2533,144.5342,144.2436,144.3114,20891.0
2023-12-29 12:50:00,148.97,149.11,148.9,149.03,19977.0,144.3017,144.4373,144.2339,144.3598,19977.0
2023-12-29 13:00:00,149.03,149.08,148.84,149.04,14192.0,144.3598,144.4083,144.1758,144.3695,14192.0
2023-12-29 13:10:00,149.04,149.04,148.65,148.66,17440.0,144.3695,144.3695,143.9917,144.0014,17440.0
2023-12-29 13:20:00,148.66,148.8,148.49,148.77,36632.0,144.0014,144.137,143.8368,144.108,36632.0
2023-12-29 13:30:00,148.88,149.13,148.86,149.06,25224.0,144.2145,144.4567,144.1952,144.3889,25224.0
2023-12-29 13:40:00,149.07,149.07,148.83,148.86,25535.0,144.3986,144.3986,144.1661,144.1952,25535.0
2023-12-29 13:50:00,148.84,148.84,148.61,148.61,19437.0,144.1758,144.1758,143.953,143.953,19437.0
2023-12-29 14:00:00,148.63,148.67,148.48,148.56,12014.0,143.9724,144.0111,143.8271,143.9046,12014.0
2023-12-29 14:10:00,148.5,148.61,148.47,148.53,13433.0,143.8465,143.953,143.8174,143.8755,13433.0
2023-12-29 14:20:00,148.53,148.6,148.13,148.33,20167.0,143.8755,143.9433,143.488,143.6818,20167.0
2023-12-29 14:30:00,148.31,148.47,148.18,148.4,16237.0,143.6624,143.8174,143.5365,143.7496,16237.0
2023-12-29 14:40:00,148.44,148.51,148.35,148.5,9947.0,143.7883,143.8561,143.7012,143.8465,9947.0
2023-12-29 14:50:00,148.48,148.64,148.46,148.62,15837.0,143.8271,143.9821,143.8077,143.9627,15837.0
2023-12-29 15:00:00,148.63,148.64,148.42,148.47,25751.0,143.9724,143.9821,143.769,143.8174,25751.0
2023-12-29 15:10:00,148.47,148.55,148.26,148.32,37265.0,143.8174,143.8949,143.614,143.6721,37265.0
2023-12-29 15:20:00,148.25,148.39,148.17,148.36,23621.0,143.6043,143.7399,143.5268,143.7108,23621.0
2023-12-29 15:30:00,148.35,148.59,148.21,148.59,42249.0,143.7012,143.9336,143.5655,143.9336,42249.0
2023-12-29 15:40:00,148.6,148.74,148.49,148.56,50913.0,143.9433,144.0789,143.8368,143.9046,50913.0
2023-12-29 15:50:00,148.5,148.53,148.17,148.33,138095.0,143.8465,143.8755,143.5268,143.6818,138095.0
2024-01-02 09:30:00,149.03,150.84,149.03,150.15,122402.0,144.3598,146.1131,144.3598,145.4447,122402.0
2024-01-02 09:40:00,150.16,150.53,149.09,149.54,104167.0,145.4544,145.8128,144.418,144.8539,104167.0
2024-01-02 09:50:00,149.48,150.42,149.17,150.42,49897.0,144.7957,145.7063,144.4955,145.7063,49897.0
2024-01-02 10:00:00,150.42,151.08,150.39,150.64,53486.0,145.7063,146.3456,145.6772,145.9194,53486.0
2024-01-02 10:10:00,150.64,150.67,150.11,150.42,43750.0,145.9194,145.9484,145.406,145.7063,43750.0
2024-01-02 10:20:00,150.39,150.72,150.09,150.72,38820.0,145.6772,145.9969,145.3866,145.9969,38820.0
2024-01-02 10:30:00,150.7,151.28,150.49,151.19,39758.0,145.9775,146.5393,145.7741,146.4522,39758.0
2024-01-02 10:40:00,151.18,151.62,151.15,151.54,43225.0,146.4425,146.8687,146.4134,146.7912,43225.0
2024-01-02 10:50:00,151.57,151.66,151.1,151.1,41089.0,146.8202,146.9074,146.365,146.365,41089.0
2024-01-02 11:00:00,151.14,151.54,151.13,151.54,24158.0,146.4037,146.7912,146.394,146.7912,24158.0
2024-01-02 11:10:00,151.51,151.58,150.82,150.85,28289.0,146.7621,146.8299,146.0937,146.1228,28289.0
2024-01-02 11:20:00,150.85,150.98,150.62,150.88,23858.0,146.1228,146.2487,145.9,146.1519,23858.0
2024-01-02 11:30:00,150.87,150.98,150.79,150.79,22801.0,146.1422,146.2487,146.0647,146.0647,22801.0
2024-01-02 11:40:00,150.84,151.38,150.79,151.35,21284.0,146.1131,146.6362,146.0647,146.6071,21284.0
2024-01-02 11:50:00,151.37,151.44,151.17,151.41,21834.0,146.6265,146.6943,146.4328,146.6653,21834.0
2024-01-02 12:00:00,151.43,151.54,151.32,151.54,24805.0,146.6846,146.7912,146.5781,146.7912,24805.0
2024-01-02 12:10:00,151.57,151.7,151.36,151.49,31340.0,146.8202,146.9462,146.6168,146.7428,31340.0
2024-01-02 12:20:00,151.5,151.69,151.19,151.62,31970.0,146.7524,146.9365,146.4522,146.8687,31970.0
2024-01-02 12:30:00,151.65,151.91,151.48,151.89,30216.0,146.8977,147.1496,146.7331,147.1302,30216.0
2024-01-02 12:40:00,151.93,152.16,151.73,152.06,25012.0,147.169,147.3918,146.9752,147.2949,25012.0
2024-01-02 12:50:00,152.08,152.27,152.03,152.05,47386.0,147.3143,147.4983,147.2658,147.2852,47386.0
2024-01-02 13:00:00,151.99,152.39,151.93,152.01,30339.0,147.2271,147.6145,147.169,147.2465,30339.0
2024-01-02 13:10:00,152.0,152.4,151.96,152.35,29004.0,147.2368,147.6242,147.198,147.5758,29004.0
2024-01-02 13:20:00,152.35,152.37,151.69,151.97,24269.0,147.5758,147.5952,146.9365,147.2077,24269.0
2024-01-02 13:30:00,151.95,152.1,151.76,151.81,34168.0,147.1883,147.3336,147.0043,147.0527,34168.0
2024-01-02 13:40:00,151.79,151.88,151.68,151.7,20379.0,147.0334,147.1205,146.9268,146.9462,20379.0
2024-01-02 13:50:00,151.66,151.75,151.57,151.64,25995.0,146.9074,146.9946,146.8202,146.8881,25995.0
2024-01-02 14:00:00,151.66,151.7,151.41,151.65,36854.0,146.9074,146.9462,146.6653,146.8977,36854.0
2024-01-02 14:10:00,151.62,151.76,151.55,151.58,45562.0,146.8687,147.0043,146.8009,146.8299,45562.0
2024-01-02 14:20:00,151.58,151.95,151.58,151.84,29718.0,146.8299,147.1883,146.8299,147.0818,29718.0
2024-01-02 14:30:00,151.86,152.07,151.68,151.74,25757.0,147.1012,147.3046,146.9268,146.9849,25757.0
2024-01-02 14:40:00,151.72,152.01,151.72,151.98,23017.0,146.9655,147.2465,146.9655,147.2174,23017.0
2024-01-02 14:50:00,151.92,152.17,151.84,151.9,23426.0,147.1593,147.4014,147.0818,147.1399,23426.0
2024-01-02 15:00:00,151.94,152.3,151.88,152.26,46226.0,147.1787,147.5274,147.1205,147.4886,46226.0
2024-01-02 15:10:00,152.25,152.37,152.06,152.25,38553.0,147.4789,147.5952,147.2949,147.4789,38553.0
2024-01-02 15:20:00,152.21,152.36,152.05,152.05,37436.0,147.4402,147.5855,147.2852,147.2852,37436.0
2024-01-02 15:30:00,152.01,152.01,151.73,151.82,33255.0,147.2465,147.2465,146.9752,147.0624,33255.0
2024-01-02 15:40:00,151.83,151.99,151.73,151.94,50241.0,147.0721,147.2271,146.9752,147.1787,50241.0
2024-01-02 15:50:00,151.97,152.41,151.88,152.38,155888.0,147.2077,147.6339,147.1205,147.6049,155888.0
2024-01-03 09:30:00,152.5,153.4,152.38,152.86,78902.0,147.7211,148.5929,147.6049,148.0698,78902.0
2024-01-03 09:40:00,152.78,154.15,152.67,154.15,63641.0,147.9923,149.3194,147.8858,149.3194,63641.0
2024-01-03 09:50:00,154.1,155.29,153.92,155.18,79242.0,149.271,150.4237,149.0966,150.3171,79242.0
2024-01-03 10:00:00,155.27,156.46,155.23,156.42,76662.0,150.4043,151.557,150.3656,151.5183,76662.0
2024-01-03 10:10:00,156.46,156.92,156.37,156.8,85057.0,151.557,152.0026,151.4698,151.8864,85057.0
2024-01-03 10:20:00,156.76,157.01,156.19,156.72,97085.0,151.8476,152.0898,151.2955,151.8089,97085.0
2024-01-03 10:30:00,156.69,157.39,156.67,156.78,59670.0,151.7798,152.4579,151.7604,151.867,59670.0
2024-01-03 10:40:00,156.74,157.01,156.43,156.74,67647.0,151.8282,152.0898,151.5279,151.8282,67647.0
2024-01-03 10:50:00,156.74,156.99,156.64,156.85,72169.0,151.8282,152.0704,151.7314,151.9348,72169.0
2024-01-03 11:00:00,156.84,156.84,156.49,156.72,66529.0,151.9251,151.9251,151.5861,151.8089,66529.0
2024-01-03 11:10:00,156.72,157.05,156.52,156.56,59431.0,151.8089,152.1285,151.6151,151.6539,59431.0
2024-01-03 11:20:00,156.56,156.9,156.32,156.42,46804.0,151.6539,151.9832,151.4214,151.5183,46804.0
2024-01-03 11:30:00,156.41,156.75,155.89,156.67,37614.0,151.5086,151.8379,151.0049,151.7604,37614.0
2024-01-03 11:40:00,156.69,157.0,156.63,156.95,32447.0,151.7798,152.0801,151.7217,152.0317,32447.0
2024-01-03 11:50:00,156.92,157.08,156.63,156.7,34642.0,152.0026,152.1576,151.7217,151.7895,34642.0
2024-01-03 12:00:00,156.72,156.75,156.54,156.71,26556.0,151.8089,151.8379,151.6345,151.7992,26556.0
2024-01-03 12:10:00,156.68,156.82,156.44,156.46,23949.0,151.7701,151.9057,151.5376,151.557,23949.0
2024-01-03 12:20:00,156.41,156.47,156.2,156.28,28847.0,151.5086,151.5667,151.3052,151.3826,28847.0
2024-01-03 12:30:00,156.33,156.51,156.16,156.27,18505.0,151.4311,151.6054,151.2664,151.373,18505.0
2024-01-03 12:40:00,156.26,156.62,156.24,156.62,20561.0,151.3633,151.712,151.3439,151.712,20561.0
2024-01-03 12:50:00,156.62,157.19,156.58,157.1,101451.0,151.712,152.2641,151.6732,152.177,101451.0
2024-01-03 13:00:00,157.11,157.67,156.99,157.56,49200.0,152.1866,152.7291,152.0704,152.6225,49200.0
2024-01-03 13:10:00,157.56,158.18,157.47,158.14,60592.0,152.6225,153.2231,152.5354,153.1844,60592.0
2024-01-03 13:20:00,158.15,158.68,158.15,158.46,53326.0,153.194,153.7074,153.194,153.4943,53326.0
2024-01-03 13:30:00,158.47,158.52,158.22,158.34,46663.0,153.504,153.5525,153.2619,153.3781,46663.0
2024-01-03 13:40:00,158.39,158.83,158.37,158.75,48879.0,153.4265,153.8527,153.4072,153.7752,48879.0
2024-01-03 13:50:00,158.74,158.99,158.74,158.91,75848.0,153.7656,154.0077,153.7656,153.9302,75848.0
2024-01-03 14:00:00,158.97,159.12,158.69,158.86,89905.0,153.9884,154.1337,153.7171,153.8818,89905.0
2024-01-03 14:10:00,158.87,159.3,158.62,159.08,88532.0,153.8915,154.308,153.6493,154.0949,88532.0
2024-01-03 14:20:00,159.07,159.72,158.89,159.69,74672.0,154.0852,154.7148,153.9109,154.6858,74672.0
2024-01-03 14:30:00,159.72,159.85,159.46,159.74,120760.0,154.7148,154.8408,154.463,154.7342,120760.0
2024-01-03 14:40:00,159.75,159.93,159.46,159.78,58513.0,154.7439,154.9183,154.463,154.773,58513.0
2024-01-03 14:50:00,159.78,159.9,159.42,159.53,54369.0,154.773,154.8892,154.4242,154.5308,54369.0
2024-01-03 15:00:00,159.53,159.99,159.52,159.93,62226.0,154.5308,154.9764,154.5211,154.9183,62226.0
2024-01-03 15:10:00,159.93,159.95,159.27,159.4,45515.0,154.9183,154.9376,154.279,154.4049,45515.0
2024-01-03 15:20:00,159.4,159.75,159.26,159.34,61127.0,154.4049,154.7439,154.2693,154.3468,61127.0
2024-01-03 15:30:00,159.31,159.33,158.74,158.81,98184.0,154.3177,154.3371,153.7656,153.8334,98184.0
2024-01-03 15:40:00,158.81,158.83,158.28,158.34,146855.0,153.8334,153.8527,153.32,153.3781,146855.0
2024-01-03 15:50:00,158.37,158.39,157.72,157.88,283182.0,153.4072,153.4265,152.7775,152.9325,283182.0
2024-01-04 09:30:00,159.83,161.6,159.31,160.18,237810.0,154.8214,156.5359,154.3177,155.1604,237810.0
2024-01-04 09:40:00,160.12,161.27,159.92,160.87,84610.0,155.1023,156.2163,154.9086,155.8288,84610.0
2024-01-04 09:50:00,160.79,161.92,160.71,161.74,97415.0,155.7513,156.8459,155.6738,156.6715,97415.0
2024-01-04 10:00:00,161.62,162.31,161.57,161.76,151733.0,156.5553,157.2237,156.5069,156.6909,151733.0
2024-01-04 10:10:00,161.75,162.09,161.27,161.48,54757.0,156.6812,157.0106,156.2163,156.4197,54757.0
2024-01-04 10:20:00,161.4,161.4,160.56,160.79,56193.0,156.3422,156.3422,155.5285,155.7513,56193.0
2024-01-04 10:30:00,160.74,160.9,160.2,160.23,61585.0,155.7029,155.8579,155.1798,155.2089,61585.0
2024-01-04 10:40:00,160.22,160.57,160.12,160.31,67874.0,155.1992,155.5382,155.1023,155.2864,67874.0
2024-01-04 10:50:00,160.3,160.38,159.46,159.47,84952.0,155.2767,155.3542,154.463,154.4727,84952.0
2024-01-04 11:00:00,159.46,159.46,158.76,159.06,144763.0,154.463,154.463,153.7849,154.0755,144763.0
2024-01-04 11:10:00,159.07,159.31,158.65,158.82,52351.0,154.0852,154.3177,153.6784,153.8431,52351.0
2024-01-04 11:20:00,158.79,159.0,158.26,158.27,52658.0,153.814,154.0174,153.3006,153.3103,52658.0
2024-01-04 11:30:00,158.24,158.4,157.7,157.91,47957.0,153.2812,153.4362,152.7581,152.9616,47957.0
2024-01-04 11:40:00,157.84,157.88,156.95,156.96,122994.0,152.8938,152.9325,152.0317,152.0413,122994.0
2024-01-04 11:50:00,156.96,157.33,156.75,157.25,52119.0,152.0413,152.3997,151.8379,152.3223,52119.0
2024-01-04 12:00:00,157.26,157.64,157.2,157.36,27561.0,152.3319,152.7,152.2738,152.4288,27561.0
2024-01-04 12:10:00,157.35,157.85,157.14,157.84,27819.0,152.4191,152.9034,152.2157,152.8938,27819.0
2024-01-04 12:20:00,157.88,157.94,157.19,157.35,19902.0,152.9325,152.9906,152.2641,152.4191,19902.0
2024-01-04 12:30:00,157.37,157.4,156.74,156.75,32962.0,152.4385,152.4676,151.8282,151.8379,32962.0
2024-01-04 12:40:00,156.76,157.14,156.65,156.72,37457.0,151.8476,152.2157,151.7411,151.8089,37457.0
2024-01-04 12:50:00,156.73,157.1,156.61,156.72,34414.0,151.8185,152.177,151.7023,151.8089,34414.0
2024-01-04 13:00:00,156.7,156.87,156.47,156.7,43652.0,151.7895,151.9542,151.5667,151.7895,43652.0
2024-01-04 13:10:00,156.69,156.79,156.41,156.6,42598.0,151.7798,151.8767,151.5086,151.6926,42598.0
2024-01-04 13:20:00,156.59,156.62,156.29,156.31,30820.0,151.6829,151.712,151.3923,151.4117,30820.0
2024-01-04 13:30:00,156.31,156.54,156.2,156.54,37513.0,151.4117,151.6345,151.3052,151.6345,37513.0
2024-01-04 13:40:00,156.61,156.81,156.38,156.49,31093.0,151.7023,151.896,151.4795,151.5861,31093.0
2024-01-04 13:50:00,156.48,156.63,156.35,156.46,20370.0,151.5764,151.7217,151.4505,151.557,20370.0
2024-01-04 14:00:00,156.45,156.53,156.17,156.19,28368.0,151.5473,151.6248,151.2761,151.2955,28368.0
2024-01-04 14:10:00,156.18,156.26,155.92,156.03,37818.0,151.2858,151.3633,151.0339,151.1405,37818.0
2024-01-04 14:20:00,156.03,156.2,155.82,155.9,29577.0,151.1405,151.3052,150.9371,151.0146,29577.0
2024-01-04 14:30:00,155.89,156.12,155.61,155.61,33754.0,151.0049,151.2277,150.7336,150.7336,33754.0
2024-01-04 14:40:00,155.61,155.73,155.33,155.4,27349.0,150.7336,150.8499,150.4624,150.5302,27349.0
2024-01-04 14:50:00,155.45,155.52,155.06,155.06,34987.0,150.5787,150.6465,150.2009,150.2009,34987.0
2024-01-04 15:00:00,155.06,155.11,154.61,154.97,51086.0,150.2009,150.2493,149.765,150.1137,51086.0
2024-01-04 15:10:00,154.94,154.95,154.35,154.51,64997.0,150.0846,150.0943,149.5131,149.6681,64997.0
2024-01-04 15:20:00,154.51,154.58,154.11,154.12,60948.0,149.6681,149.7359,149.2806,149.2903,60948.0
2024-01-04 15:30:00,154.12,154.21,153.87,154.02,98989.0,149.2903,149.3775,149.0482,149.1935,98989.0
2024-01-04 15:40:00,154.02,154.08,153.62,153.72,102921.0,149.1935,149.2516,148.806,148.9029,102921.0
2024-01-04 15:50:00,153.71,153.83,153.34,153.42,316350.0,148.8932,149.0094,148.5348,148.6123,316350.0
2024-01-05 09:30:00,154.75,155.98,154.7,155.78,135558.0,149.9006,151.092,149.8522,150.8983,135558.0
2024-01-05 09:40:00,155.85,155.85,154.59,154.68,75631.0,150.9661,150.9661,149.7456,149.8328,75631.0
2024-01-05 09:50:00,154.61,154.87,154.27,154.36,52723.0,149.765,150.0168,149.4356,149.5228,52723.0
2024-01-05 10:00:00,154.51,154.82,154.44,154.73,49683.0,149.6681,149.9684,149.6003,149.8812,49683.0
2024-01-05 10:10:00,154.73,154.75,153.73,153.76,65001.0,149.8812,149.9006,148.9126,148.9416,65001.0
2024-01-05 10:20:00,153.89,154.2,153.81,154.07,44065.0,149.0675,149.3678,148.9901,149.2419,44065.0
2024-01-05 10:30:00,154.02,154.25,153.79,153.84,59299.0,149.1935,149.4163,148.9707,149.0191,59299.0
2024-01-05 10:40:00,153.88,154.29,153.71,154.08,53294.0,149.0579,149.455,148.8932,149.2516,53294.0
2024-01-05 10:50:00,154.06,154.58,154.04,154.54,32845.0,149.2322,149.7359,149.2128,149.6972,32845.0
2024-01-05 11:00:00,154.58,154.93,154.46,154.8,43940.0,149.7359,150.075,149.6197,149.949,43940.0
2024-01-05 11:10:00,154.81,155.14,154.65,154.68,57503.0,149.9587,150.2784,149.8037,149.8328,57503.0
2024-01-05 11:20:00,154.7,154.71,154.0,154.08,44032.0,149.8522,149.8618,149.1741,149.2516,44032.0
2024-01-05 11:30:00,154.14,154.25,153.87,153.99,34174.0,149.3097,149.4163,149.0482,149.1644,34174.0
2024-01-05 11:40:00,153.99,154.22,153.83,153.83,19704.0,149.1644,149.3872,149.0094,149.0094,19704.0
2024-01-05 11:50:00,153.8,153.85,153.44,153.64,19369.0,148.9804,149.0288,148.6316,148.8254,19369.0
2024-01-05 12:00:00,153.67,153.67,153.07,153.18,34506.0,148.8544,148.8544,148.2732,148.3798,34506.0
2024-01-05 12:10:00,153.13,153.78,153.13,153.27,17121.0,148.3314,148.961,148.3314,148.467,17121.0
2024-01-05 12:20:00,153.2,153.31,153.04,153.07,20004.0,148.3992,148.5057,148.2442,148.2732,20004.0
2024-01-05 12:30:00,153.04,153.16,152.82,153.13,23952.0,148.2442,148.3604,148.0311,148.3314,23952.0
2024-01-05 12:40:00,153.15,153.22,152.93,153.02,15494.0,148.3507,148.4185,148.1376,148.2248,15494.0
2024-01-05 12:50:00,152.97,153.15,152.93,152.94,19249.0,148.1764,148.3507,148.1376,148.1473,19249.0
2024-01-05 13:00:00,152.92,152.92,152.18,152.21,35387.0,148.1279,148.1279,147.4111,147.4402,35387.0
2024-01-05 13:10:00,152.2,152.46,152.19,152.21,29834.0,147.4305,147.6824,147.4208,147.4402,29834.0
2024-01-05 13:20:00,152.24,152.36,151.92,152.31,49692.0,147.4692,147.5855,147.1593,147.5371,49692.0
2024-01-05 13:30:00,152.37,153.24,152.32,153.2,43090.0,147.5952,148.4379,147.5467,148.3992,43090.0
2024-01-05 13:40:00,153.2,153.28,152.79,152.8,48988.0,148.3992,148.4767,148.002,148.0117,48988.0
2024-01-05 13:50:00,152.81,152.81,152.57,152.59,24631.0,148.0214,148.0214,147.7889,147.8083,24631.0
2024-01-05 14:00:00,152.61,152.94,152.52,152.62,30885.0,147.8277,148.1473,147.7405,147.8373,30885.0
2024-01-05 14:10:00,152.63,152.83,152.37,152.49,42204.0,147.847,148.0408,147.5952,147.7114,42204.0
2024-01-05 14:20:00,152.49,152.6,152.23,152.24,29259.0,147.7114,147.818,147.4596,147.4692,29259.0
2024-01-05 14:30:00,152.24,152.34,151.97,151.97,26986.0,147.4692,147.5661,147.2077,147.2077,26986.0
2024-01-05 14:40:00,152.0,152.0,151.71,151.75,29828.0,147.2368,147.2368,146.9559,146.9946,29828.0
2024-01-05 14:50:00,151.77,151.85,151.55,151.81,29860.0,147.014,147.0915,146.8009,147.0527,29860.0
2024-01-05 15:00:00,151.82,152.1,151.75,151.93,50457.0,147.0624,147.3336,146.9946,147.169,50457.0
2024-01-05 15:10:00,151.92,152.29,151.82,152.15,47908.0,147.1593,147.5177,147.0624,147.3821,47908.0
2024-01-05 15:20:00,152.18,152.36,151.81,151.86,29345.0,147.4111,147.5855,147.0527,147.1012,29345.0
2024-01-05 15:30:00,151.87,152.28,151.87,152.23,35092.0,147.1108,147.508,147.1108,147.4596,35092.0
2024-01-05 15:40:00,152.25,152.63,152.18,152.63,61757.0,147.4789,147.847,147.4111,147.847,61757.0
2024-01-05 15:50:00,152.63,152.87,152.45,152.49,228585.0,147.847,148.0795,147.6727,147.7114,228585.0
2024-01-08 09:30:00,150.0,150.65,148.56,148.56,105631.0,145.2994,145.9291,143.9046,143.9046,105631.0
2024-01-08 09:40:00,148.46,149.91,148.46,149.17,65681.0,143.8077,145.2123,143.8077,144.4955,65681.0
2024-01-08 09:50:00,149.18,150.16,149.1,150.16,38297.0,144.5051,145.4544,144.4276,145.4544,38297.0
2024-01-08 10:00:00,150.16,150.79,150.04,150.58,72194.0,145.4544,146.0647,145.3382,145.8613,72194.0
2024-01-08 10:10:00,150.6,151.33,150.6,151.27,41714.0,145.8806,146.5878,145.8806,146.5296,41714.0
2024-01-08 10:20:00,151.28,151.61,151.02,151.55,66276.0,146.5393,146.859,146.2875,146.8009,66276.0
2024-01-08 10:30:00,151.55,151.97,151.22,151.92,76344.0,146.8009,147.2077,146.4812,147.1593,76344.0
2024-01-08 10:40:00,151.94,152.31,151.81,152.21,36757.0,147.1787,147.5371,147.0527,147.4402,36757.0
2024-01-08 10:50:00,152.24,152.4,151.93,152.39,43038.0,147.4692,147.6242,147.169,147.6145,43038.0
2024-01-08 11:00:00,152.4,152.6,152.11,152.57,28571.0,147.6242,147.818,147.3433,147.7889,28571.0
2024-01-08 11:10:00,152.57,152.69,152.23,152.53,40336.0,147.7889,147.9051,147.4596,147.7502,40336.0
2024-01-08 11:20:00,152.56,153.16,152.56,153.1,39009.0,147.7792,148.3604,147.7792,148.3023,39009.0
2024-01-08 11:30:00,153.2,153.4,152.93,153.36,28983.0,148.3992,148.5929,148.1376,148.5542,28983.0
2024-01-08 11:40:00,153.39,153.48,153.26,153.31,30367.0,148.5832,148.6704,148.4573,148.5057,30367.0
2024-01-08 11:50:00,153.31,153.31,152.96,153.11,29361.0,148.5057,148.5057,148.1667,148.312,29361.0
2024-01-08 12:00:00,153.11,153.34,153.04,153.09,29059.0,148.312,148.5348,148.2442,148.2926,29059.0
2024-01-08 12:10:00,153.09,153.4,153.0,153.36,21980.0,148.2926,148.5929,148.2054,148.5542,21980.0
2024-01-08 12:20:00,153.34,153.62,153.19,153.62,25301.0,148.5348,148.806,148.3895,148.806,25301.0
2024-01-08 12:30:00,153.56,153.74,153.32,153.74,20757.0,148.7479,148.9222,148.5154,148.9222,20757.0
2024-01-08 12:40:00,153.72,153.99,153.64,153.99,30854.0,148.9029,149.1644,148.8254,149.1644,30854.0
2024-01-08 12:50:00,153.98,154.36,153.96,154.36,46916.0,149.1547,149.5228,149.1353,149.5228,46916.0
2024-01-08 13:00:00,154.36,154.44,154.23,154.39,20867.0,149.5228,149.6003,149.3969,149.5519,20867.0
2024-01-08 13:10:00,154.41,154.42,154.13,154.19,25468.0,149.5712,149.5809,149.3,149.3581,25468.0
2024-01-08 13:20:00,154.19,154.25,153.8,153.86,26876.0,149.3581,149.4163,148.9804,149.0385,26876.0
2024-01-08 13:30:00,153.86,154.15,153.77,154.12,19907.0,149.0385,149.3194,148.9513,149.2903,19907.0
2024-01-08 13:40:00,154.13,154.19,153.96,154.13,22882.0,149.3,149.3581,149.1353,149.3,22882.0
2024-01-08 13:50:00,154.13,154.13,153.94,154.06,19146.0,149.3,149.3,149.116,149.2322,19146.0
2024-01-08 14:00:00,154.04,154.46,154.02,154.42,21971.0,149.2128,149.6197,149.1935,149.5809,21971.0
2024-01-08 14:10:00,154.41,154.86,154.37,154.64,35123.0,149.5712,150.0071,149.5325,149.794,35123.0
2024-01-08 14:20:00,154.67,155.09,154.58,154.98,28454.0,149.8231,150.2299,149.7359,150.1234,28454.0
2024-01-08 14:30:00,155.01,155.23,155.01,155.07,30386.0,150.1524,150.3656,150.1524,150.2106,30386.0
2024-01-08 14:40:00,155.09,155.56,155.04,155.45,25350.0,150.2299,150.6852,150.1815,150.5787,25350.0
2024-01-08 14:50:00,155.45,155.64,155.38,155.59,22875.0,150.5787,150.7627,150.5109,150.7143,22875.0
2024-01-08 15:00:00,155.56,155.58,155.25,155.37,25255.0,150.6852,150.7046,150.3849,150.5012,25255.0
2024-01-08 15:10:00,155.37,155.65,155.27,155.61,35541.0,150.5012,150.7724,150.4043,150.7336,35541.0
2024-01-08 15:20:00,155.67,156.03,155.63,155.87,47482.0,150.7918,151.1405,150.753,150.9855,47482.0
2024-01-08 15:30:00,155.87,156.05,155.71,156.05,49809.0,150.9855,151.1599,150.8305,151.1599,49809.0
2024-01-08 15:40:00,156.05,156.15,155.78,155.82,68155.0,151.1599,151.2567,150.8983,150.9371,68155.0
2024-01-08 15:50:00,155.84,156.34,155.83,156.25,233146.0,150.9564,151.4408,150.9467,151.3536,233146.0
2024-01-09 09:30:00,155.98,156.13,155.02,155.66,80277.0,151.092,151.2373,150.1621,150.7821,80277.0
2024-01-09 09:40:00,155.71,156.06,154.56,154.94,47650.0,150.8305,151.1695,149.7165,150.0846,47650.0
2024-01-09 09:50:00,154.95,155.39,154.66,155.23,48287.0,150.0943,150.5205,149.8134,150.3656,48287.0
2024-01-09 10:00:00,155.2,155.2,154.28,154.43,34319.0,150.3365,150.3365,149.4453,149.5906,34319.0
2024-01-09 10:10:00,154.39,154.71,154.31,154.41,41488.0,149.5519,149.8618,149.4744,149.5712,41488.0
2024-01-09 10:20:00,154.43,154.52,154.1,154.15,27134.0,149.5906,149.6778,149.271,149.3194,27134.0
2024-01-09 10:30:00,154.19,154.71,154.15,154.69,33062.0,149.3581,149.8618,149.3194,149.8425,33062.0
2024-01-09 10:40:00,154.63,154.74,153.89,154.08,43359.0,149.7844,149.8909,149.0675,149.2516,43359.0
2024-01-09 10:50:00,154.1,154.25,153.92,154.11,45399.0,149.271,149.4163,149.0966,149.2806,45399.0
2024-01-09 11:00:00,154.16,154.42,153.96,154.38,39522.0,149.3291,149.5809,149.1353,149.5422,39522.0
2024-01-09 11:10:00,154.39,154.86,154.3,154.66,30145.0,149.5519,150.0071,149.4647,149.8134,30145.0
2024-01-09 11:20:00,154.66,154.74,154.34,154.51,23593.0,149.8134,149.8909,149.5034,149.6681,23593.0
2024-01-09 11:30:00,154.5,154.61,154.27,154.4,21843.0,149.6584,149.765,149.4356,149.5616,21843.0
2024-01-09 11:40:00,154.41,154.87,154.36,154.72,21920.0,149.5712,150.0168,149.5228,149.8715,21920.0
2024-01-09 11:50:00,154.67,154.96,154.66,154.88,19743.0,149.8231,150.104,149.8134,150.0265,19743.0
2024-01-09 12:00:00,154.87,154.99,154.82,154.84,15376.0,150.0168,150.1331,149.9684,149.9878,15376.0
2024-01-09 12:10:00,154.84,155.17,154.82,155.02,20693.0,149.9878,150.3074,149.9684,150.1621,20693.0
2024-01-09 12:20:00,155.03,155.23,154.97,155.06,25699.0,150.1718,150.3656,150.1137,150.2009,25699.0
2024-01-09 12:30:00,155.03,155.17,154.84,154.84,27469.0,150.1718,150.3074,149.9878,149.9878,27469.0
2024-01-09 12:40:00,154.84,155.0,154.82,154.82,18938.0,149.9878,150.1428,149.9684,149.9684,18938.0
2024-01-09 12:50:00,154.83,154.97,154.79,154.94,17076.0,149.9781,150.1137,149.9393,150.0846,17076.0
2024-01-09 13:00:00,154.96,154.98,154.64,154.65,22826.0,150.104,150.1234,149.794,149.8037,22826.0
2024-01-09 13:10:00,154.61,154.65,154.42,154.52,19247.0,149.765,149.8037,149.5809,149.6778,19247.0
2024-01-09 13:20:00,154.47,154.58,154.26,154.37,23143.0,149.6294,149.7359,149.4259,149.5325,23143.0
2024-01-09 13:30:00,154.37,154.37,154.01,154.16,31737.0,149.5325,149.5325,149.1838,149.3291,31737.0
2024-01-09 13:40:00,154.18,154.88,154.18,154.88,51536.0,149.3485,150.0265,149.3485,150.0265,51536.0
2024-01-09 13:50:00,154.86,155.05,154.78,154.98,49177.0,150.0071,150.1912,149.9297,150.1234,49177.0
2024-01-09 14:00:00,154.93,154.94,154.29,154.36,28760.0,150.075,150.0846,149.455,149.5228,28760.0
2024-01-09 14:10:00,154.33,154.45,154.12,154.21,23851.0,149.4938,149.61,149.2903,149.3775,23851.0
2024-01-09 14:20:00,154.21,154.65,154.2,154.43,63278.0,149.3775,149.8037,149.3678,149.5906,63278.0
2024-01-09 14:30:00,154.44,154.6,154.24,154.6,30354.0,149.6003,149.7553,149.4066,149.7553,30354.0
2024-01-09 14:40:00,154.62,155.17,154.61,155.01,40411.0,149.7747,150.3074,149.765,150.1524,40411.0
2024-01-09 14:50:00,155.03,155.25,154.88,155.23,34630.0,150.1718,150.3849,150.0265,150.3656,34630.0
2024-01-09 15:00:00,155.24,155.38,154.77,154.81,27660.0,150.3752,150.5109,149.92,149.9587,27660.0
2024-01-09 15:10:00,154.79,154.99,154.78,154.79,23665.0,149.9393,150.1331,149.9297,149.9393,23665.0
2024-01-09 15:20:00,154.8,155.16,154.78,154.92,123648.0,149.949,150.2977,149.9297,150.0653,123648.0
2024-01-09 15:30:00,154.89,154.96,154.48,154.61,39995.0,150.0362,150.104,149.6391,149.765,39995.0
2024-01-09 15:40:00,154.63,154.64,154.13,154.21,58324.0,149.7844,149.794,149.3,149.3775,58324.0
2024-01-09 15:50:00,154.22,154.67,154.19,154.2,195979.0,149.3872,149.8231,149.3581,149.3678,195979.0
2024-01-10 09:30:00,154.71,155.1,153.65,155.1,46075.0,149.8618,150.2396,148.8351,150.2396,46075.0
2024-01-10 09:40:00,155.15,155.9,154.98,155.69,49778.0,150.2881,151.0146,150.1234,150.8111,49778.0
2024-01-10 09:50:00,155.64,155.76,155.15,155.5,38786.0,150.7627,150.8789,150.2881,150.6271,38786.0
2024-01-10 10:00:00,155.52,155.64,154.75,155.0,42099.0,150.6465,150.7627,149.9006,150.1428,42099.0
2024-01-10 10:10:00,154.93,155.05,153.98,154.19,35864.0,150.075,150.1912,149.1547,149.3581,35864.0
2024-01-10 10:20:00,154.25,154.92,154.25,154.78,32144.0,149.4163,150.0653,149.4163,149.9297,32144.0
2024-01-10 10:30:00,154.71,154.71,153.18,153.19,63614.0,149.8618,149.8618,148.3798,148.3895,63614.0
2024-01-10 10:40:00,153.11,153.12,152.32,152.33,59836.0,148.312,148.3217,147.5467,147.5564,59836.0
2024-01-10 10:50:00,152.36,152.84,151.94,152.84,35665.0,147.5855,148.0504,147.1787,148.0504,35665.0
2024-01-10 11:00:00,152.81,152.89,152.51,152.69,36212.0,148.0214,148.0989,147.7308,147.9051,36212.0
2024-01-10 11:10:00,152.73,153.05,152.42,153.05,17015.0,147.9439,148.2539,147.6436,148.2539,17015.0
2024-01-10 11:20:00,152.99,153.38,152.86,153.37,26041.0,148.1957,148.5735,148.0698,148.5638,26041.0
2024-01-10 11:30:00,153.41,153.48,153.09,153.22,21987.0,148.6026,148.6704,148.2926,148.4185,21987.0
2024-01-10 11:40:00,153.22,153.49,153.22,153.31,18180.0,148.4185,148.6801,148.4185,148.5057,18180.0
2024-01-10 11:50:00,153.31,153.4,153.0,153.06,24237.0,148.5057,148.5929,148.2054,148.2636,24237.0
2024-01-10 12:00:00,153.05,153.22,152.94,153.12,16984.0,148.2539,148.4185,148.1473,148.3217,16984.0
2024-01-10 12:10:00,153.12,153.15,152.72,152.76,18645.0,148.3217,148.3507,147.9342,147.973,18645.0
2024-01-10 12:20:00,152.74,152.82,152.53,152.53,32234.0,147.9536,148.0311,147.7502,147.7502,32234.0
2024-01-10 12:30:00,152.54,152.71,152.45,152.62,32772.0,147.7598,147.9245,147.6727,147.8373,32772.0
2024-01-10 12:40:00,152.57,152.6,152.29,152.39,16134.0,147.7889,147.818,147.5177,147.6145,16134.0
2024-01-10 12:50:00,152.44,152.44,152.27,152.37,9339.0,147.663,147.663,147.4983,147.5952,9339.0
2024-01-10 13:00:00,152.39,152.6,152.31,152.49,19338.0,147.6145,147.818,147.5371,147.7114,19338.0
2024-01-10 13:10:00,152.46,152.83,152.43,152.73,11733.0,147.6824,148.0408,147.6533,147.9439,11733.0
2024-01-10 13:20:00,152.76,152.89,152.69,152.88,12816.0,147.973,148.0989,147.9051,148.0892,12816.0
2024-01-10 13:30:00,152.87,153.35,152.86,153.29,32110.0,148.0795,148.5445,148.0698,148.4863,32110.0
2024-01-10 13:40:00,153.28,153.48,153.2,153.3,23862.0,148.4767,148.6704,148.3992,148.496,23862.0
2024-01-10 13:50:00,153.3,153.31,153.13,153.28,35040.0,148.496,148.5057,148.3314,148.4767,35040.0
2024-01-10 14:00:00,153.26,153.27,152.9,152.99,28884.0,148.4573,148.467,148.1086,148.1957,28884.0
2024-01-10 14:10:00,152.95,153.35,152.94,153.33,31124.0,148.157,148.5445,148.1473,148.5251,31124.0
2024-01-10 14:20:00,153.35,153.6,153.29,153.51,26856.0,148.5445,148.7866,148.4863,148.6995,26856.0
2024-01-10 14:30:00,153.53,153.66,153.43,153.62,21416.0,148.7188,148.8448,148.622,148.806,21416.0
2024-01-10 14:40:00,153.62,153.81,153.55,153.55,23842.0,148.806,148.9901,148.7382,148.7382,23842.0
2024-01-10 14:50:00,153.58,153.75,153.46,153.65,23797.0,148.7673,148.9319,148.651,148.8351,23797.0
2024-01-10 15:00:00,153.64,153.7,153.47,153.67,20926.0,148.8254,148.8835,148.6607,148.8544,20926.0
2024-01-10 15:10:00,153.67,153.68,153.42,153.48,28467.0,148.8544,148.8641,148.6123,148.6704,28467.0
2024-01-10 15:20:00,153.52,153.54,153.15,153.18,26648.0,148.7091,148.7285,148.3507,148.3798,26648.0
2024-01-10 15:30:00,153.17,153.27,153.1,153.18,52790.0,148.3701,148.467,148.3023,148.3798,52790.0
2024-01-10 15:40:00,153.18,153.2,152.81,152.91,56171.0,148.3798,148.3992,148.0214,148.1183,56171.0
2024-01-10 15:50:00,152.91,152.96,152.65,152.84,105096.0,148.1183,148.1667,147.8664,148.0504,105096.0
2024-01-11 09:30:00,153.42,155.72,153.42,155.47,88375.0,148.6123,150.8402,148.6123,150.598,88375.0
2024-01-11 09:40:00,155.44,156.0,154.85,155.22,62366.0,150.569,151.1114,149.9975,150.3559,62366.0
2024-01-11 09:50:00,155.27,155.34,154.37,154.81,28826.0,150.4043,150.4721,149.5325,149.9587,28826.0
2024-01-11 10:00:00,154.81,155.12,154.4,154.63,39171.0,149.9587,150.259,149.5616,149.7844,39171.0
2024-01-11 10:10:00,154.62,155.43,154.58,155.42,45106.0,149.7747,150.5593,149.7359,150.5496,45106.0
2024-01-11 10:20:00,155.43,155.47,154.9,155.18,55151.0,150.5593,150.598,150.0459,150.3171,55151.0
2024-01-11 10:30:00,155.27,155.4,154.93,155.23,41955.0,150.4043,150.5302,150.075,150.3656,41955.0
2024-01-11 10:40:00,155.22,155.62,155.04,155.08,42333.0,150.3559,150.7433,150.1815,150.2203,42333.0
2024-01-11 10:50:00,155.02,155.51,154.98,155.32,56604.0,150.1621,150.6368,150.1234,150.4527,56604.0
2024-01-11 11:00:00,155.33,155.4,155.23,155.36,15943.0,150.4624,150.5302,150.3656,150.4915,15943.0
2024-01-11 11:10:00,155.35,155.42,155.02,155.08,25448.0,150.4818,150.5496,150.1621,150.2203,25448.0
2024-01-11 11:20:00,155.05,155.53,154.94,155.27,26008.0,150.1912,150.6562,150.0846,150.4043,26008.0
2024-01-11 11:30:00,155.36,155.47,155.04,155.09,21703.0,150.4915,150.598,150.1815,150.2299,21703.0
2024-01-11 11:40:00,155.09,155.34,155.06,155.33,29685.0,150.2299,150.4721,150.2009,150.4624,29685.0
2024-01-11 11:50:00,155.32,155.63,155.32,155.52,26896.0,150.4527,150.753,150.4527,150.6465,26896.0
2024-01-11 12:00:00,155.52,155.73,155.44,155.55,19213.0,150.6465,150.8499,150.569,150.6755,19213.0
2024-01-11 12:10:00,155.51,155.59,155.41,155.44,18952.0,150.6368,150.7143,150.5399,150.569,18952.0
2024-01-11 12:20:00,155.42,155.55,155.27,155.45,26556.0,150.5496,150.6755,150.4043,150.5787,26556.0
2024-01-11 12:30:00,155.44,155.55,155.33,155.39,18653.0,150.569,150.6755,150.4624,150.5205,18653.0
2024-01-11 12:40:00,155.34,155.63,155.32,155.49,24367.0,150.4721,150.753,150.4527,150.6174,24367.0
2024-01-11 12:50:00,155.5,155.53,155.27,155.29,19545.0,150.6271,150.6562,150.4043,150.4237,19545.0
2024-01-11 13:00:00,155.28,155.57,155.14,155.26,43020.0,150.414,150.6949,150.2784,150.3946,43020.0
2024-01-11 13:10:00,155.25,155.45,155.24,155.33,16024.0,150.3849,150.5787,150.3752,150.4624,16024.0
2024-01-11 13:20:00,155.29,155.42,155.17,155.31,28292.0,150.4237,150.5496,150.3074,150.443,28292.0
2024-01-11 13:30:00,155.29,155.31,155.06,155.26,17894.0,150.4237,150.443,150.2009,150.3946,17894.0
2024-01-11 13:40:00,155.27,155.3,155.04,155.06,11350.0,150.4043,150.4334,150.1815,150.2009,11350.0
2024-01-11 13:50:00,155.09,155.33,155.07,155.31,17454.0,150.2299,150.4624,150.2106,150.443,17454.0
2024-01-11 14:00:00,155.34,155.48,155.18,155.27,15048.0,150.4721,150.6077,150.3171,150.4043,15048.0
2024-01-11 14:10:00,155.25,155.34,155.18,155.23,17741.0,150.3849,150.4721,150.3171,150.3656,17741.0
2024-01-11 14:20:00,155.2,155.44,155.19,155.36,20290.0,150.3365,150.569,150.3268,150.4915,20290.0
2024-01-11 14:30:00,155.37,155.44,155.04,155.13,24320.0,150.5012,150.569,150.1815,150.2687,24320.0
2024-01-11 14:40:00,155.07,155.25,154.99,155.25,25568.0,150.2106,150.3849,150.1331,150.3849,25568.0
2024-01-11 14:50:00,155.25,155.5,155.22,155.5,18252.0,150.3849,150.6271,150.3559,150.6271,18252.0
2024-01-11 15:00:00,155.52,155.58,155.24,155.28,22890.0,150.6465,150.7046,150.3752,150.414,22890.0
2024-01-11 15:10:00,155.26,155.37,155.09,155.33,26341.0,150.3946,150.5012,150.2299,150.4624,26341.0
2024-01-11 15:20:00,155.38,155.55,155.21,155.24,20927.0,150.5109,150.6755,150.3462,150.3752,20927.0
2024-01-11 15:30:00,155.25,155.53,155.25,155.38,30758.0,150.3849,150.6562,150.3849,150.5109,30758.0
2024-01-11 15:40:00,155.36,155.5,155.31,155.34,43033.0,150.4915,150.6271,150.443,150.4721,43033.0
2024-01-11 15:50:00,155.35,155.5,155.1,155.39,139718.0,150.4818,150.6271,150.2396,150.5205,139718.0
2024-01-12 09:30:00,157.65,158.91,157.35,158.27,84505.0,152.7097,153.9302,152.4191,153.3103,84505.0
2024-01-12 09:40:00,158.12,158.29,157.82,158.02,29573.0,153.165,153.3297,152.8744,153.0681,29573.0
2024-01-12 09:50:00,158.01,158.24,157.61,157.79,27917.0,153.0584,153.2812,152.671,152.8453,27917.0
2024-01-12 10:00:00,157.8,158.16,157.5,158.09,40183.0,152.855,153.2037,152.5644,153.1359,40183.0
2024-01-12 10:10:00,158.12,158.57,157.96,158.39,56604.0,153.165,153.6009,153.01,153.4265,56604.0
2024-01-12 10:20:00,158.43,158.81,158.43,158.56,32395.0,153.4653,153.8334,153.4653,153.5912,32395.0
2024-01-12 10:30:00,158.55,158.56,157.89,157.99,35808.0,153.5815,153.5912,152.9422,153.0391,35808.0
2024-01-12 10:40:00,157.99,158.19,157.61,158.17,24933.0,153.0391,153.2328,152.671,153.2134,24933.0
2024-01-12 10:50:00,158.22,158.61,158.22,158.3,28955.0,153.2619,153.6396,153.2619,153.3393,28955.0
2024-01-12 11:00:00,158.32,158.71,158.24,158.28,25345.0,153.3587,153.7365,153.2812,153.32,25345.0
2024-01-12 11:10:00,158.32,158.32,157.63,157.63,16741.0,153.3587,153.3587,152.6903,152.6903,16741.0
2024-01-12 11:20:00,157.56,157.66,157.38,157.52,25091.0,152.6225,152.7194,152.4482,152.5838,25091.0
2024-01-12 11:30:00,157.46,157.61,157.1,157.25,23007.0,152.5257,152.671,152.177,152.3223,23007.0
2024-01-12 11:40:00,157.28,157.43,157.06,157.43,16594.0,152.3513,152.4966,152.1382,152.4966,16594.0
2024-01-12 11:50:00,157.38,157.38,157.04,157.29,11239.0,152.4482,152.4482,152.1188,152.361,11239.0
2024-01-12 12:00:00,157.28,157.37,157.08,157.12,13738.0,152.3513,152.4385,152.1576,152.1963,13738.0
2024-01-12 12:10:00,157.11,157.14,156.9,156.96,25798.0,152.1866,152.2157,151.9832,152.0413,25798.0
2024-01-12 12:20:00,156.93,156.95,156.71,156.9,19502.0,152.0123,152.0317,151.7992,151.9832,19502.0
2024-01-12 12:30:00,156.83,156.91,156.56,156.65,25436.0,151.9154,151.9929,151.6539,151.7411,25436.0
2024-01-12 12:40:00,156.67,156.98,156.5,156.98,19661.0,151.7604,152.0607,151.5958,152.0607,19661.0
2024-01-12 12:50:00,157.0,157.14,156.67,157.0,73864.0,152.0801,152.2157,151.7604,152.0801,73864.0
2024-01-12 13:00:00,157.06,157.46,157.05,157.26,27352.0,152.1382,152.5257,152.1285,152.3319,27352.0
2024-01-12 13:10:00,157.32,157.48,157.26,157.47,12547.0,152.3901,152.545,152.3319,152.5354,12547.0
2024-01-12 13:20:00,157.45,157.51,157.32,157.39,14205.0,152.516,152.5741,152.3901,152.4579,14205.0
2024-01-12 13:30:00,157.41,157.46,157.33,157.46,10829.0,152.4772,152.5257,152.3997,152.5257,10829.0
2024-01-12 13:40:00,157.5,157.51,157.21,157.3,19166.0,152.5644,152.5741,152.2835,152.3707,19166.0
2024-01-12 13:50:00,157.29,157.57,157.27,157.44,29730.0,152.361,152.6322,152.3416,152.5063,29730.0
2024-01-12 14:00:00,157.41,157.41,157.19,157.3,14971.0,152.4772,152.4772,152.2641,152.3707,14971.0
2024-01-12 14:10:00,157.29,157.45,157.21,157.43,10363.0,152.361,152.516,152.2835,152.4966,10363.0
2024-01-12 14:20:00,157.41,157.55,157.24,157.4,21828.0,152.4772,152.6128,152.3126,152.4676,21828.0
2024-01-12 14:30:00,157.39,157.6,157.36,157.59,22147.0,152.4579,152.6613,152.4288,152.6516,22147.0
2024-01-12 14:40:00,157.57,157.66,157.43,157.63,20857.0,152.6322,152.7194,152.4966,152.6903,20857.0
2024-01-12 14:50:00,157.68,157.81,157.55,157.77,15432.0,152.7388,152.8647,152.6128,152.826,15432.0
2024-01-12 15:00:00,157.74,157.82,157.6,157.74,15186.0,152.7969,152.8744,152.6613,152.7969,15186.0
2024-01-12 15:10:00,157.72,157.91,157.58,157.58,34962.0,152.7775,152.9616,152.6419,152.6419,34962.0
2024-01-12 15:20:00,157.6,157.67,157.33,157.47,34878.0,152.6613,152.7291,152.3997,152.5354,34878.0
2024-01-12 15:30:00,157.47,157.62,157.34,157.51,41653.0,152.5354,152.6807,152.4094,152.5741,41653.0
2024-01-12 15:40:00,157.44,157.7,157.39,157.52,41317.0,152.5063,152.7581,152.4579,152.5838,41317.0
2024-01-12 15:50:00,157.51,157.58,157.11,157.46,200255.0,152.5741,152.6419,152.1866,152.5257,200255.0
2024-01-16 09:30:00,158.41,160.02,158.29,158.49,158561.0,153.4459,155.0054,153.3297,153.5234,158561.0
2024-01-16 09:40:00,158.39,158.47,156.87,156.91,63898.0,153.4265,153.504,151.9542,151.9929,63898.0
2024-01-16 09:50:00,156.94,157.29,156.65,157.18,35218.0,152.022,152.361,151.7411,152.2544,35218.0
2024-01-16 10:00:00,157.23,157.3,156.67,157.0,45441.0,152.3029,152.3707,151.7604,152.0801,45441.0
2024-01-16 10:10:00,156.97,157.0,156.32,156.67,40221.0,152.051,152.0801,151.4214,151.7604,40221.0
2024-01-16 10:20:00,156.69,157.54,156.41,156.99,40362.0,151.7798,152.6032,151.5086,152.0704,40362.0
2024-01-16 10:30:00,157.02,157.21,156.64,156.8,35560.0,152.0995,152.2835,151.7314,151.8864,35560.0
2024-01-16 10:40:00,156.78,157.05,156.61,156.77,33424.0,151.867,152.1285,151.7023,151.8573,33424.0
2024-01-16 10:50:00,156.84,156.99,156.55,156.83,36041.0,151.9251,152.0704,151.6442,151.9154,36041.0
2024-01-16 11:00:00,156.78,156.78,156.34,156.36,34176.0,151.867,151.867,151.4408,151.4601,34176.0
2024-01-16 11:10:00,156.4,156.7,156.28,156.59,33812.0,151.4989,151.7895,151.3826,151.6829,33812.0
2024-01-16 11:20:00,156.59,156.77,156.44,156.73,27715.0,151.6829,151.8573,151.5376,151.8185,27715.0
2024-01-16 11:30:00,156.78,157.27,156.78,157.16,27118.0,151.867,152.3416,151.867,152.2351,27118.0
2024-01-16 11:40:00,157.16,157.36,157.03,157.07,35372.0,152.2351,152.4288,152.1091,152.1479,35372.0
2024-01-16 11:50:00,157.02,157.1,155.81,156.01,44578.0,152.0995,152.177,150.9274,151.1211,44578.0
2024-01-16 12:00:00,155.88,155.96,155.4,155.43,42287.0,150.9952,151.0727,150.5302,150.5593,42287.0
2024-01-16 12:10:00,155.4,155.6,155.1,155.27,33724.0,150.5302,150.724,150.2396,150.4043,33724.0
2024-01-16 12:20:00,155.23,155.62,155.18,155.55,25967.0,150.3656,150.7433,150.3171,150.6755,25967.0
2024-01-16 12:30:00,155.6,155.61,155.27,155.36,25864.0,150.724,150.7336,150.4043,150.4915,25864.0
2024-01-16 12:40:00,155.35,155.57,155.15,155.2,32589.0,150.4818,150.6949,150.2881,150.3365,32589.0
2024-01-16 12:50:00,155.25,155.61,155.21,155.58,34711.0,150.3849,150.7336,150.3462,150.7046,34711.0
2024-01-16 13:00:00,155.55,155.64,155.32,155.32,37037.0,150.6755,150.7627,150.4527,150.4527,37037.0
2024-01-16 13:10:00,155.32,155.32,155.01,155.17,37584.0,150.4527,150.4527,150.1524,150.3074,37584.0
2024-01-16 13:20:00,155.12,155.46,155.02,155.46,24423.0,150.259,150.5883,150.1621,150.5883,24423.0
2024-01-16 13:30:00,155.44,155.49,155.06,155.21,34080.0,150.569,150.6174,150.2009,150.3462,34080.0
2024-01-16 13:40:00,155.2,155.21,154.89,154.92,30109.0,150.3365,150.3462,150.0362,150.0653,30109.0
2024-01-16 13:50:00,154.82,154.86,154.68,154.76,28184.0,149.9684,150.0071,149.8328,149.9103,28184.0
2024-01-16 14:00:00,154.76,154.93,154.42,154.42,27676.0,149.9103,150.075,149.5809,149.5809,27676.0
2024-01-16 14:10:00,154.42,154.77,154.0,154.6,37095.0,149.5809,149.92,149.1741,149.7553,37095.0
2024-01-16 14:20:00,154.6,154.84,154.53,154.64,27534.0,149.7553,149.9878,149.6875,149.794,27534.0
2024-01-16 14:30:00,154.6,155.06,154.47,155.05,58821.0,149.7553,150.2009,149.6294,150.1912,58821.0
2024-01-16 14:40:00,155.03,155.25,154.96,155.13,49455.0,150.1718,150.3849,150.104,150.2687,49455.0
2024-01-16 14:50:00,155.17,155.38,155.13,155.28,25212.0,150.3074,150.5109,150.2687,150.414,25212.0
2024-01-16 15:00:00,155.28,155.38,155.19,155.2,29520.0,150.414,150.5109,150.3268,150.3365,29520.0
2024-01-16 15:10:00,155.2,155.2,154.95,154.95,28877.0,150.3365,150.3365,150.0943,150.0943,28877.0
2024-01-16 15:20:00,154.99,155.04,154.57,154.58,44950.0,150.1331,150.1815,149.7262,149.7359,44950.0
2024-01-16 15:30:00,154.56,154.71,154.51,154.53,52377.0,149.7165,149.8618,149.6681,149.6875,52377.0
2024-01-16 15:40:00,154.54,154.56,154.3,154.36,68224.0,149.6972,149.7165,149.4647,149.5228,68224.0
2024-01-16 15:50:00,154.36,154.4,154.0,154.16,181484.0,149.5228,149.5616,149.1741,149.3291,181484.0
2024-01-17 09:30:00,152.44,153.71,151.87,153.03,83516.0,147.663,148.8932,147.1108,148.2345,83516.0
2024-01-17 09:40:00,153.04,153.5,152.81,153.47,35084.0,148.2442,148.6898,148.0214,148.6607,35084.0
2024-01-17 09:50:00,153.5,154.77,153.38,154.77,52394.0,148.6898,149.92,148.5735,149.92,52394.0
2024-01-17 10:00:00,154.71,154.71,154.01,154.03,52457.0,149.8618,149.8618,149.1838,149.2032,52457.0
2024-01-17 10:10:00,154.11,154.12,153.66,153.72,39832.0,149.2806,149.2903,148.8448,148.9029,39832.0
2024-01-17 10:20:00,153.68,153.91,153.45,153.54,34489.0,148.8641,149.0869,148.6413,148.7285,34489.0
2024-01-17 10:30:00,153.55,154.02,153.38,153.91,34899.0,148.7382,149.1935,148.5735,149.0869,34899.0
2024-01-17 10:40:00,153.85,153.89,153.14,153.19,42206.0,149.0288,149.0675,148.341,148.3895,42206.0
2024-01-17 10:50:00,153.17,153.32,152.85,152.95,51510.0,148.3701,148.5154,148.0601,148.157,51510.0
2024-01-17 11:00:00,152.96,153.13,152.55,152.88,32215.0,148.1667,148.3314,147.7695,148.0892,32215.0
2024-01-17 11:10:00,152.77,153.22,152.71,153.19,19483.0,147.9826,148.4185,147.9245,148.3895,19483.0
2024-01-17 11:20:00,153.16,153.31,152.94,153.03,35813.0,148.3604,148.5057,148.1473,148.2345,35813.0
2024-01-17 11:30:00,153.0,153.23,152.92,153.05,21081.0,148.2054,148.4282,148.1279,148.2539,21081.0
2024-01-17 11:40:00,153.0,153.14,152.9,152.97,28736.0,148.2054,148.341,148.1086,148.1764,28736.0
2024-01-17 11:50:00,152.97,153.01,152.8,152.91,22135.0,148.1764,148.2151,148.0117,148.1183,22135.0
2024-01-17 12:00:00,152.95,152.96,152.5,152.52,23924.0,148.157,148.1667,147.7211,147.7405,23924.0
2024-01-17 12:10:00,152.52,152.76,152.5,152.73,30696.0,147.7405,147.973,147.7211,147.9439,30696.0
2024-01-17 12:20:00,152.73,152.85,152.66,152.78,19769.0,147.9439,148.0601,147.8761,147.9923,19769.0
2024-01-17 12:30:00,152.76,153.06,152.76,153.04,22400.0,147.973,148.2636,147.973,148.2442,22400.0
2024-01-17 12:40:00,153.07,153.11,152.85,153.03,21297.0,148.2732,148.312,148.0601,148.2345,21297.0
2024-01-17 12:50:00,153.0,153.19,152.93,152.93,21620.0,148.2054,148.3895,148.1376,148.1376,21620.0
2024-01-17 13:00:00,152.94,153.0,152.74,152.8,24079.0,148.1473,148.2054,147.9536,148.0117,24079.0
2024-01-17 13:10:00,152.8,152.86,152.65,152.8,21307.0,148.0117,148.0698,147.8664,148.0117,21307.0
2024-01-17 13:20:00,152.8,152.82,152.55,152.59,21723.0,148.0117,148.0311,147.7695,147.8083,21723.0
2024-01-17 13:30:00,152.55,152.64,152.42,152.42,22638.0,147.7695,147.8567,147.6436,147.6436,22638.0
2024-01-17 13:40:00,152.4,152.46,152.31,152.34,21658.0,147.6242,147.6824,147.5371,147.5661,21658.0
2024-01-17 13:50:00,152.33,152.51,152.16,152.36,26041.0,147.5564,147.7308,147.3918,147.5855,26041.0
2024-01-17 14:00:00,152.38,152.76,152.35,152.43,35342.0,147.6049,147.973,147.5758,147.6533,35342.0
2024-01-17 14:10:00,152.43,153.22,152.43,153.17,62705.0,147.6533,148.4185,147.6533,148.3701,62705.0
2024-01-17 14:20:00,153.2,153.35,153.08,153.12,30437.0,148.3992,148.5445,148.2829,148.3217,30437.0
2024-01-17 14:30:00,153.13,153.22,153.0,153.03,20967.0,148.3314,148.4185,148.2054,148.2345,20967.0
2024-01-17 14:40:00,153.05,153.07,152.74,152.77,20191.0,148.2539,148.2732,147.9536,147.9826,20191.0
2024-01-17 14:50:00,152.8,152.81,152.52,152.64,25474.0,148.0117,148.0214,147.7405,147.8567,25474.0
2024-01-17 15:00:00,152.62,152.64,152.03,152.07,38758.0,147.8373,147.8567,147.2658,147.3046,38758.0
2024-01-17 15:10:00,152.07,152.1,151.68,151.88,53463.0,147.3046,147.3336,146.9268,147.1205,53463.0
2024-01-17 15:20:00,151.87,151.87,151.42,151.56,50768.0,147.1108,147.1108,146.6749,146.8106,50768.0
2024-01-17 15:30:00,151.54,151.79,151.43,151.6,55231.0,146.7912,147.0334,146.6846,146.8493,55231.0
2024-01-17 15:40:00,151.61,151.71,151.46,151.47,63658.0,146.859,146.9559,146.7137,146.7234,63658.0
2024-01-17 15:50:00,151.51,152.01,151.51,152.0,196489.0,146.7621,147.2465,146.7621,147.2368,196489.0
2024-01-18 09:30:00,151.55,151.58,150.46,150.68,74081.0,146.8009,146.8299,145.745,145.9581,74081.0
2024-01-18 09:40:00,150.66,150.66,149.35,149.35,84469.0,145.9388,145.9388,144.6698,144.6698,84469.0
2024-01-18 09:50:00,149.27,150.17,148.89,149.76,91855.0,144.5923,145.4641,144.2242,145.067,91855.0
2024-01-18 10:00:00,149.71,150.59,149.58,150.13,66725.0,145.0185,145.871,144.8926,145.4254,66725.0
2024-01-18 10:10:00,150.0,150.65,149.92,150.5,52269.0,145.2994,145.9291,145.222,145.7838,52269.0
2024-01-18 10:20:00,150.48,150.57,150.29,150.52,33448.0,145.7644,145.8516,145.5804,145.8031,33448.0
2024-01-18 10:30:00,150.52,150.52,150.15,150.45,34075.0,145.8031,145.8031,145.4447,145.7353,34075.0
2024-01-18 10:40:00,150.4,150.4,149.98,150.02,47560.0,145.6869,145.6869,145.2801,145.3188,47560.0
2024-01-18 10:50:00,150.02,150.25,149.97,150.12,29153.0,145.3188,145.5416,145.2704,145.4157,29153.0
2024-01-18 11:00:00,150.17,150.34,149.79,150.17,26146.0,145.4641,145.6288,145.096,145.4641,26146.0
2024-01-18 11:10:00,150.15,150.26,149.94,149.99,53712.0,145.4447,145.5513,145.2413,145.2898,53712.0
2024-01-18 11:20:00,149.97,150.66,149.87,150.59,42035.0,145.2704,145.9388,145.1735,145.871,42035.0
2024-01-18 11:30:00,150.61,150.91,150.46,150.72,37914.0,145.8903,146.1809,145.745,145.9969,37914.0
2024-01-18 11:40:00,150.72,150.88,150.53,150.74,32734.0,145.9969,146.1519,145.8128,146.0163,32734.0
2024-01-18 11:50:00,150.75,151.0,150.6,150.86,45018.0,146.0259,146.2681,145.8806,146.1325,45018.0
2024-01-18 12:00:00,150.88,151.06,150.47,150.64,47659.0,146.1519,146.3262,145.7547,145.9194,47659.0
2024-01-18 12:10:00,150.64,150.76,150.46,150.68,20654.0,145.9194,146.0356,145.745,145.9581,20654.0
2024-01-18 12:20:00,150.64,150.7,150.39,150.67,30049.0,145.9194,145.9775,145.6772,145.9484,30049.0
2024-01-18 12:30:00,150.63,151.0,150.56,151.0,22908.0,145.9097,146.2681,145.8419,146.2681,22908.0
2024-01-18 12:40:00,151.01,151.01,150.8,150.87,15121.0,146.2778,146.2778,146.0744,146.1422,15121.0
2024-01-18 12:50:00,150.9,150.91,150.54,150.56,21537.0,146.1712,146.1809,145.8225,145.8419,21537.0
2024-01-18 13:00:00,150.59,150.65,150.39,150.52,18770.0,145.871,145.9291,145.6772,145.8031,18770.0
2024-01-18 13:10:00,150.53,150.68,150.36,150.67,18606.0,145.8128,145.9581,145.6482,145.9484,18606.0
2024-01-18 13:20:00,150.67,150.69,150.43,150.61,25155.0,145.9484,145.9678,145.716,145.8903,25155.0
2024-01-18 13:30:00,150.62,150.86,150.61,150.82,21194.0,145.9,146.1325,145.8903,146.0937,21194.0
2024-01-18 13:40:00,150.81,151.06,150.72,151.03,18815.0,146.0841,146.3262,145.9969,146.2972,18815.0
2024-01-18 13:50:00,151.06,151.38,151.06,151.3,29008.0,146.3262,146.6362,146.3262,146.5587,29008.0
2024-01-18 14:00:00,151.29,151.47,151.23,151.41,18029.0,146.549,146.7234,146.4909,146.6653,18029.0
2024-01-18 14:10:00,151.4,151.4,151.21,151.26,25660.0,146.6556,146.6556,146.4715,146.52,25660.0
2024-01-18 14:20:00,151.3,151.62,151.28,151.58,19790.0,146.5587,146.8687,146.5393,146.8299,19790.0
2024-01-18 14:30:00,151.59,151.8,151.58,151.73,28202.0,146.8396,147.043,146.8299,146.9752,28202.0
2024-01-18 14:40:00,151.7,151.8,151.57,151.63,38663.0,146.9462,147.043,146.8202,146.8784,38663.0
2024-01-18 14:50:00,151.62,151.98,151.61,151.97,26477.0,146.8687,147.2174,146.859,147.2077,26477.0
2024-01-18 15:00:00,151.97,152.24,151.92,152.13,41972.0,147.2077,147.4692,147.1593,147.3627,41972.0
2024-01-18 15:10:00,152.12,152.18,151.96,151.96,40794.0,147.353,147.4111,147.198,147.198,40794.0
2024-01-18 15:20:00,151.93,152.02,151.79,151.9,31975.0,147.169,147.2561,147.0334,147.1399,31975.0
2024-01-18 15:30:00,151.95,151.95,151.73,151.78,39422.0,147.1883,147.1883,146.9752,147.0237,39422.0
2024-01-18 15:40:00,151.8,151.99,151.77,151.94,44912.0,147.043,147.2271,147.014,147.1787,44912.0
2024-01-18 15:50:00,151.92,152.35,151.72,151.79,181508.0,147.1593,147.5758,146.9655,147.0334,181508.0
2024-01-19 09:30:00,152.32,152.9,151.73,152.51,155288.0,147.5467,148.1086,146.9752,147.7308,155288.0
2024-01-19 09:40:00,152.63,153.08,151.88,152.53,38902.0,147.847,148.2829,147.1205,147.7502,38902.0
2024-01-19 09:50:00,152.46,152.8,152.05,152.55,36540.0,147.6824,148.0117,147.2852,147.7695,36540.0
2024-01-19 10:00:00,152.67,152.85,152.25,152.44,37260.0,147.8858,148.0601,147.4789,147.663,37260.0
2024-01-19 10:10:00,152.58,152.75,152.34,152.57,26268.0,147.7986,147.9633,147.5661,147.7889,26268.0
2024-01-19 10:20:00,152.57,153.04,152.46,152.56,38970.0,147.7889,148.2442,147.6824,147.7792,38970.0
2024-01-19 10:30:00,152.55,152.69,151.99,151.99,32109.0,147.7695,147.9051,147.2271,147.2271,32109.0
2024-01-19 10:40:00,152.02,152.36,152.02,152.19,33902.0,147.2561,147.5855,147.2561,147.4208,33902.0
2024-01-19 10:50:00,152.17,152.5,152.05,152.5,30930.0,147.4014,147.7211,147.2852,147.7211,30930.0
2024-01-19 11:00:00,152.52,152.67,152.35,152.59,27619.0,147.7405,147.8858,147.5758,147.8083,27619.0
2024-01-19 11:10:00,152.55,152.71,152.24,152.37,27069.0,147.7695,147.9245,147.4692,147.5952,27069.0
2024-01-19 11:20:00,152.34,152.6,152.29,152.56,24440.0,147.5661,147.818,147.5177,147.7792,24440.0
2024-01-19 11:30:00,152.53,152.69,152.45,152.47,23850.0,147.7502,147.9051,147.6727,147.692,23850.0
2024-01-19 11:40:00,152.44,152.53,152.2,152.22,28860.0,147.663,147.7502,147.4305,147.4499,28860.0
2024-01-19 11:50:00,152.2,152.52,152.1,152.5,24338.0,147.4305,147.7405,147.3336,147.7211,24338.0
2024-01-19 12:00:00,152.53,152.59,152.4,152.55,25948.0,147.7502,147.8083,147.6242,147.7695,25948.0
2024-01-19 12:10:00,152.58,152.58,152.33,152.33,22212.0,147.7986,147.7986,147.5564,147.5564,22212.0
2024-01-19 12:20:00,152.32,152.62,152.29,152.59,16316.0,147.5467,147.8373,147.5177,147.8083,16316.0
2024-01-19 12:30:00,152.53,152.63,152.34,152.39,18297.0,147.7502,147.847,147.5661,147.6145,18297.0
2024-01-19 12:40:00,152.34,152.52,152.2,152.46,13331.0,147.5661,147.7405,147.4305,147.6824,13331.0
2024-01-19 12:50:00,152.49,152.58,152.24,152.32,19941.0,147.7114,147.7986,147.4692,147.5467,19941.0
2024-01-19 13:00:00,152.31,152.4,152.11,152.4,21775.0,147.5371,147.6242,147.3433,147.6242,21775.0
2024-01-19 13:10:00,152.39,152.84,152.32,152.65,20868.0,147.6145,148.0504,147.5467,147.8664,20868.0
2024-01-19 13:20:00,152.65,152.91,152.65,152.9,23586.0,147.8664,148.1183,147.8664,148.1086,23586.0
2024-01-19 13:30:00,152.91,152.92,152.41,152.42,21308.0,148.1183,148.1279,147.6339,147.6436,21308.0
2024-01-19 13:40:00,152.42,152.78,152.41,152.71,22712.0,147.6436,147.9923,147.6339,147.9245,22712.0
2024-01-19 13:50:00,152.67,152.67,152.49,152.59,16674.0,147.8858,147.8858,147.7114,147.8083,16674.0
2024-01-19 14:00:00,152.61,152.84,152.57,152.61,18432.0,147.8277,148.0504,147.7889,147.8277,18432.0
2024-01-19 14:10:00,152.66,152.94,152.65,152.8,28617.0,147.8761,148.1473,147.8664,148.0117,28617.0
2024-01-19 14:20:00,152.78,152.95,152.72,152.73,22045.0,147.9923,148.157,147.9342,147.9439,22045.0
2024-01-19 14:30:00,152.78,152.82,152.5,152.55,18852.0,147.9923,148.0311,147.7211,147.7695,18852.0
2024-01-19 14:40:00,152.55,152.81,152.53,152.8,23079.0,147.7695,148.0214,147.7502,148.0117,23079.0
2024-01-19 14:50:00,152.79,152.92,152.61,152.66,15586.0,148.002,148.1279,147.8277,147.8761,15586.0
2024-01-19 15:00:00,152.56,152.77,152.49,152.61,21825.0,147.7792,147.9826,147.7114,147.8277,21825.0
2024-01-19 15:10:00,152.59,152.72,152.5,152.53,27270.0,147.8083,147.9342,147.7211,147.7502,27270.0
2024-01-19 15:20:00,152.54,152.6,152.43,152.51,37227.0,147.7598,147.818,147.6533,147.7308,37227.0
2024-01-19 15:30:00,152.52,152.52,152.35,152.42,48569.0,147.7405,147.7405,147.5758,147.6436,48569.0
2024-01-19 15:40:00,152.45,152.59,152.39,152.44,56579.0,147.6727,147.8083,147.6145,147.663,56579.0
2024-01-19 15:50:00,152.47,153.0,152.4,152.97,196537.0,147.692,148.2054,147.6242,148.1764,196537.0
2024-01-22 09:30:00,153.18,153.22,151.61,153.21,78920.0,148.3798,148.4185,146.859,148.4089,78920.0
2024-01-22 09:40:00,153.23,153.9,153.17,153.27,39207.0,148.4282,149.0772,148.3701,148.467,39207.0
2024-01-22 09:50:00,153.28,153.52,152.49,152.72,45263.0,148.4767,148.7091,147.7114,147.9342,45263.0
2024-01-22 10:00:00,152.73,152.82,152.13,152.56,55603.0,147.9439,148.0311,147.3627,147.7792,55603.0
2024-01-22 10:10:00,152.61,153.57,152.53,153.34,52001.0,147.8277,148.7576,147.7502,148.5348,52001.0
2024-01-22 10:20:00,153.34,153.7,153.33,153.38,50497.0,148.5348,148.8835,148.5251,148.5735,50497.0
2024-01-22 10:30:00,153.4,153.61,153.0,153.54,68903.0,148.5929,148.7963,148.2054,148.7285,68903.0
2024-01-22 10:40:00,153.59,153.85,153.49,153.85,35706.0,148.7769,149.0288,148.6801,149.0288,35706.0
2024-01-22 10:50:00,153.81,154.17,153.78,153.86,46317.0,148.9901,149.3388,148.961,149.0385,46317.0
2024-01-22 11:00:00,153.85,154.02,153.35,153.35,29288.0,149.0288,149.1935,148.5445,148.5445,29288.0
2024-01-22 11:10:00,153.39,153.52,153.29,153.29,25192.0,148.5832,148.7091,148.4863,148.4863,25192.0
2024-01-22 11:20:00,153.27,153.66,153.16,153.23,37687.0,148.467,148.8448,148.3604,148.4282,37687.0
2024-01-22 11:30:00,153.24,153.87,153.24,153.8,16200.0,148.4379,149.0482,148.4379,148.9804,16200.0
2024-01-22 11:40:00,153.64,153.78,153.52,153.65,15687.0,148.8254,148.961,148.7091,148.8351,15687.0
2024-01-22 11:50:00,153.7,153.7,153.47,153.62,11186.0,148.8835,148.8835,148.6607,148.806,11186.0
2024-01-22 12:00:00,153.63,153.76,153.46,153.54,16386.0,148.8157,148.9416,148.651,148.7285,16386.0
2024-01-22 12:10:00,153.53,153.74,153.4,153.53,15226.0,148.7188,148.9222,148.5929,148.7188,15226.0
2024-01-22 12:20:00,153.53,153.71,153.51,153.62,18948.0,148.7188,148.8932,148.6995,148.806,18948.0
2024-01-22 12:30:00,153.64,154.16,153.61,154.16,18966.0,148.8254,149.3291,148.7963,149.3291,18966.0
2024-01-22 12:40:00,154.18,154.48,154.14,154.25,22196.0,149.3485,149.6391,149.3097,149.4163,22196.0
2024-01-22 12:50:00,154.23,154.45,154.22,154.37,12724.0,149.3969,149.61,149.3872,149.5325,12724.0
2024-01-22 13:00:00,154.42,154.52,154.21,154.21,20006.0,149.5809,149.6778,149.3775,149.3775,20006.0
2024-01-22 13:10:00,154.19,154.41,154.13,154.23,14730.0,149.3581,149.5712,149.3,149.3969,14730.0
2024-01-22 13:20:00,154.22,154.25,153.88,153.98,13751.0,149.3872,149.4163,149.0579,149.1547,13751.0
2024-01-22 13:30:00,153.96,154.3,153.95,154.14,12096.0,149.1353,149.4647,149.1257,149.3097,12096.0
2024-01-22 13:40:00,154.14,154.45,154.12,154.28,12738.0,149.3097,149.61,149.2903,149.4453,12738.0
2024-01-22 13:50:00,154.28,154.38,154.23,154.26,10698.0,149.4453,149.5422,149.3969,149.4259,10698.0
2024-01-22 14:00:00,154.27,154.27,154.04,154.04,11641.0,149.4356,149.4356,149.2128,149.2128,11641.0
2024-01-22 14:10:00,154.11,154.12,153.87,153.94,13467.0,149.2806,149.2903,149.0482,149.116,13467.0
2024-01-22 14:20:00,153.92,154.13,153.85,154.13,15416.0,149.0966,149.3,149.0288,149.3,15416.0
2024-01-22 14:30:00,154.13,154.13,153.91,154.08,15921.0,149.3,149.3,149.0869,149.2516,15921.0
2024-01-22 14:40:00,154.06,154.17,153.88,154.15,14346.0,149.2322,149.3388,149.0579,149.3194,14346.0
2024-01-22 14:50:00,154.15,154.17,153.89,153.92,13110.0,149.3194,149.3388,149.0675,149.0966,13110.0
2024-01-22 15:00:00,153.95,154.0,153.79,153.93,16186.0,149.1257,149.1741,148.9707,149.1063,16186.0
2024-01-22 15:10:00,153.93,154.11,153.86,154.11,18810.0,149.1063,149.2806,149.0385,149.2806,18810.0
2024-01-22 15:20:00,154.09,154.17,153.89,154.17,19652.0,149.2613,149.3388,149.0675,149.3388,19652.0
2024-01-22 15:30:00,154.2,154.3,154.11,154.13,20389.0,149.3678,149.4647,149.2806,149.3,20389.0
2024-01-22 15:40:00,154.14,154.28,154.06,154.2,40338.0,149.3097,149.4453,149.2322,149.3678,40338.0
2024-01-22 15:50:00,154.17,154.47,154.08,154.46,200348.0,149.3388,149.6294,149.2516,149.6197,200348.0
2024-01-23 09:30:00,153.76,154.56,153.69,154.4,65866.0,148.9416,149.7165,148.8738,149.5616,65866.0
2024-01-23 09:40:00,154.45,154.91,154.21,154.45,43236.0,149.61,150.0556,149.3775,149.61,43236.0
2024-01-23 09:50:00,154.38,154.79,154.29,154.52,31983.0,149.5422,149.9393,149.455,149.6778,31983.0
2024-01-23 10:00:00,154.58,154.6,153.95,154.41,38028.0,149.7359,149.7553,149.1257,149.5712,38028.0
2024-01-23 10:10:00,154.3,154.42,153.93,154.17,30672.0,149.4647,149.5809,149.1063,149.3388,30672.0
2024-01-23 10:20:00,154.1,154.45,154.07,154.15,35628.0,149.271,149.61,149.2419,149.3194,35628.0
2024-01-23 10:30:00,154.14,154.18,153.54,153.55,49379.0,149.3097,149.3485,148.7285,148.7382,49379.0
2024-01-23 10:40:00,153.61,153.67,152.8,152.81,54484.0,148.7963,148.8544,148.0117,148.0214,54484.0
2024-01-23 10:50:00,152.81,153.03,152.46,152.95,62223.0,148.0214,148.2345,147.6824,148.157,62223.0
2024-01-23 11:00:00,152.95,153.26,152.87,153.16,42436.0,148.157,148.4573,148.0795,148.3604,42436.0
2024-01-23 11:10:00,153.18,153.92,153.17,153.61,47919.0,148.3798,149.0966,148.3701,148.7963,47919.0
2024-01-23 11:20:00,153.64,153.69,153.39,153.62,35500.0,148.8254,148.8738,148.5832,148.806,35500.0
2024-01-23 11:30:00,153.59,153.81,153.55,153.59,27592.0,148.7769,148.9901,148.7382,148.7769,27592.0
2024-01-23 11:40:00,153.54,153.92,153.54,153.72,30536.0,148.7285,149.0966,148.7285,148.9029,30536.0
2024-01-23 11:50:00,153.7,153.83,153.53,153.53,25343.0,148.8835,149.0094,148.7188,148.7188,25343.0
2024-01-23 12:00:00,153.53,153.75,153.49,153.58,28828.0,148.7188,148.9319,148.6801,148.7673,28828.0
2024-01-23 12:10:00,153.59,153.61,153.39,153.61,29376.0,148.7769,148.7963,148.5832,148.7963,29376.0
2024-01-23 12:20:00,153.61,153.65,153.46,153.5,22060.0,148.7963,148.8351,148.651,148.6898,22060.0
2024-01-23 12:30:00,153.53,153.74,153.52,153.69,21731.0,148.7188,148.9222,148.7091,148.8738,21731.0
2024-01-23 12:40:00,153.67,153.89,153.51,153.54,24515.0,148.8544,149.0675,148.6995,148.7285,24515.0
2024-01-23 12:50:00,153.52,153.79,153.52,153.72,32549.0,148.7091,148.9707,148.7091,148.9029,32549.0
2024-01-23 13:00:00,153.7,153.78,153.57,153.74,16051.0,148.8835,148.961,148.7576,148.9222,16051.0
2024-01-23 13:10:00,153.74,153.76,153.62,153.65,22296.0,148.9222,148.9416,148.806,148.8351,22296.0
2024-01-23 13:20:00,153.6,153.66,153.43,153.65,23827.0,148.7866,148.8448,148.622,148.8351,23827.0
2024-01-23 13:30:00,153.68,153.7,153.48,153.62,22969.0,148.8641,148.8835,148.6704,148.806,22969.0
2024-01-23 13:40:00,153.64,153.73,153.49,153.53,23484.0,148.8254,148.9126,148.6801,148.7188,23484.0
2024-01-23 13:50:00,153.55,153.69,153.42,153.58,25921.0,148.7382,148.8738,148.6123,148.7673,25921.0
2024-01-23 14:00:00,153.62,153.69,153.51,153.69,24633.0,148.806,148.8738,148.6995,148.8738,24633.0
2024-01-23 14:10:00,153.67,153.86,153.6,153.65,18687.0,148.8544,149.0385,148.7866,148.8351,18687.0
2024-01-23 14:20:00,153.67,153.89,153.57,153.86,22550.0,148.8544,149.0675,148.7576,149.0385,22550.0
2024-01-23 14:30:00,153.85,153.91,153.58,153.91,18154.0,149.0288,149.0869,148.7673,149.0869,18154.0
2024-01-23 14:40:00,153.97,154.01,153.77,153.81,18291.0,149.145,149.1838,148.9513,148.9901,18291.0
2024-01-23 14:50:00,153.81,153.94,153.57,153.75,23545.0,148.9901,149.116,148.7576,148.9319,23545.0
2024-01-23 15:00:00,153.76,153.93,153.72,153.84,20602.0,148.9416,149.1063,148.9029,149.0191,20602.0
2024-01-23 15:10:00,153.88,153.98,153.78,153.82,27735.0,149.0579,149.1547,148.961,148.9997,27735.0
2024-01-23 15:20:00,153.82,153.91,153.73,153.77,30946.0,148.9997,149.0869,148.9126,148.9513,30946.0
2024-01-23 15:30:00,153.75,153.89,153.69,153.78,44099.0,148.9319,149.0675,148.8738,148.961,44099.0
2024-01-23 15:40:00,153.78,154.12,153.66,153.67,53250.0,148.961,149.2903,148.8448,148.8544,53250.0
2024-01-23 15:50:00,153.69,153.98,153.68,153.97,167771.0,148.8738,149.1547,148.8641,149.145,167771.0
2024-01-24 09:30:00,154.97,155.06,154.07,155.06,47144.0,150.1137,150.2009,149.2419,150.2009,47144.0
2024-01-24 09:40:00,154.91,154.97,154.4,154.72,13280.0,150.0556,150.1137,149.5616,149.8715,13280.0
2024-01-24 09:50:00,154.6,154.83,154.29,154.43,24390.0,149.7553,149.9781,149.455,149.5906,24390.0
2024-01-24 10:00:00,154.53,154.53,154.0,154.21,20714.0,149.6875,149.6875,149.1741,149.3775,20714.0
2024-01-24 10:10:00,154.15,154.6,154.08,154.15,15457.0,149.3194,149.7553,149.2516,149.3194,15457.0
2024-01-24 10:20:00,154.16,154.52,154.16,154.48,15713.0,149.3291,149.6778,149.3291,149.6391,15713.0
2024-01-24 10:30:00,154.52,154.85,154.3,154.49,23619.0,149.6778,149.9975,149.4647,149.6487,23619.0
2024-01-24 10:40:00,154.49,154.95,154.43,154.68,21969.0,149.6487,150.0943,149.5906,149.8328,21969.0
2024-01-24 10:50:00,154.66,154.77,154.53,154.77,21674.0,149.8134,149.92,149.6875,149.92,21674.0
2024-01-24 11:00:00,154.81,155.4,154.81,155.19,46402.0,149.9587,150.5302,149.9587,150.3268,46402.0
2024-01-24 11:10:00,155.09,155.23,154.93,155.01,29761.0,150.2299,150.3656,150.075,150.1524,29761.0
2024-01-24 11:20:00,155.0,155.2,154.85,154.86,18790.0,150.1428,150.3365,149.9975,150.0071,18790.0
2024-01-24 11:30:00,154.86,155.2,154.77,155.14,22939.0,150.0071,150.3365,149.92,150.2784,22939.0
2024-01-24 11:40:00,155.12,155.22,154.98,155.13,10521.0,150.259,150.3559,150.1234,150.2687,10521.0
2024-01-24 11:50:00,155.11,155.54,155.11,155.44,26779.0,150.2493,150.6658,150.2493,150.569,26779.0
2024-01-24 12:00:00,155.46,155.49,155.16,155.18,14480.0,150.5883,150.6174,150.2977,150.3171,14480.0
2024-01-24 12:10:00,155.19,155.19,154.76,154.8,12315.0,150.3268,150.3268,149.9103,149.949,12315.0
2024-01-24 12:20:00,154.8,154.83,154.57,154.57,11448.0,149.949,149.9781,149.7262,149.7262,11448.0
2024-01-24 12:30:00,154.55,154.64,154.43,154.59,14073.0,149.7069,149.794,149.5906,149.7456,14073.0
2024-01-24 12:40:00,154.61,154.61,154.35,154.48,12960.0,149.765,149.765,149.5131,149.6391,12960.0
2024-01-24 12:50:00,154.49,154.7,154.46,154.47,16049.0,149.6487,149.8522,149.6197,149.6294,16049.0
2024-01-24 13:00:00,154.5,154.67,154.29,154.47,23079.0,149.6584,149.8231,149.455,149.6294,23079.0
2024-01-24 13:10:00,154.49,154.51,154.2,154.5,19680.0,149.6487,149.6681,149.3678,149.6584,19680.0
2024-01-24 13:20:00,154.5,154.57,154.41,154.47,15832.0,149.6584,149.7262,149.5712,149.6294,15832.0
2024-01-24 13:30:00,154.48,154.72,154.4,154.68,19267.0,149.6391,149.8715,149.5616,149.8328,19267.0
2024-01-24 13:40:00,154.65,155.1,154.62,155.02,31717.0,149.8037,150.2396,149.7747,150.1621,31717.0
2024-01-24 13:50:00,155.02,155.15,154.91,155.04,19694.0,150.1621,150.2881,150.0556,150.1815,19694.0
2024-01-24 14:00:00,155.09,155.2,154.87,155.0,14454.0,150.2299,150.3365,150.0168,150.1428,14454.0
2024-01-24 14:10:00,155.03,155.13,154.9,155.06,13188.0,150.1718,150.2687,150.0459,150.2009,13188.0
2024-01-24 14:20:00,155.08,155.1,154.85,155.03,14038.0,150.2203,150.2396,149.9975,150.1718,14038.0
2024-01-24 14:30:00,155.03,155.21,154.88,155.19,18190.0,150.1718,150.3462,150.0265,150.3268,18190.0
2024-01-24 14:40:00,155.21,155.28,155.14,155.19,16652.0,150.3462,150.414,150.2784,150.3268,16652.0
2024-01-24 14:50:00,155.2,155.21,155.08,155.15,16152.0,150.3365,150.3462,150.2203,150.2881,16152.0
2024-01-24 15:00:00,155.15,155.17,155.0,155.07,17284.0,150.2881,150.3074,150.1428,150.2106,17284.0
2024-01-24 15:10:00,155.06,155.1,154.66,154.78,30910.0,150.2009,150.2396,149.8134,149.9297,30910.0
2024-01-24 15:20:00,154.79,154.93,154.61,154.91,26162.0,149.9393,150.075,149.765,150.0556,26162.0
2024-01-24 15:30:00,154.92,155.07,154.8,155.06,28046.0,150.0653,150.2106,149.949,150.2009,28046.0
2024-01-24 15:40:00,155.07,155.26,154.9,154.95,47597.0,150.2106,150.3946,150.0459,150.0943,47597.0
2024-01-24 15:50:00,154.94,155.12,154.87,155.12,170689.0,150.0846,150.259,150.0168,150.259,170689.0
2024-01-25 09:30:00,156.5,157.58,156.03,156.7,55608.0,151.5958,152.6419,151.1405,151.7895,55608.0
2024-01-25 09:40:00,156.6,156.6,155.66,155.93,21545.0,151.6926,151.6926,150.7821,151.0436,21545.0
2024-01-25 09:50:00,156.03,157.26,156.02,157.25,48604.0,151.1405,152.3319,151.1308,152.3223,48604.0
2024-01-25 10:00:00,157.11,157.97,156.86,157.93,54054.0,152.1866,153.0197,151.9445,152.9809,54054.0
2024-01-25 10:10:00,157.97,157.97,156.44,156.62,50473.0,153.0197,153.0197,151.5376,151.712,50473.0
2024-01-25 10:20:00,156.59,156.86,156.39,156.39,56007.0,151.6829,151.9445,151.4892,151.4892,56007.0
2024-01-25 10:30:00,156.36,156.44,155.87,155.95,30886.0,151.4601,151.5376,150.9855,151.063,30886.0
2024-01-25 10:40:00,155.93,156.29,155.8,155.96,22847.0,151.0436,151.3923,150.9177,151.0727,22847.0
2024-01-25 10:50:00,155.95,156.13,155.76,155.97,36961.0,151.063,151.2373,150.8789,151.0824,36961.0
2024-01-25 11:00:00,155.97,156.26,155.78,155.87,34310.0,151.0824,151.3633,150.8983,150.9855,34310.0
2024-01-25 11:10:00,155.86,155.87,154.89,155.09,59868.0,150.9758,150.9855,150.0362,150.2299,59868.0
2024-01-25 11:20:00,155.11,155.55,154.93,155.49,23916.0,150.2493,150.6755,150.075,150.6174,23916.0
2024-01-25 11:30:00,155.47,155.76,155.33,155.74,25264.0,150.598,150.8789,150.4624,150.8596,25264.0
2024-01-25 11:40:00,155.77,156.06,155.47,155.97,22236.0,150.8886,151.1695,150.598,151.0824,22236.0
2024-01-25 11:50:00,155.96,156.19,155.87,155.87,23321.0,151.0727,151.2955,150.9855,150.9855,23321.0
2024-01-25 12:00:00,155.85,156.08,155.79,155.79,14233.0,150.9661,151.1889,150.908,150.908,14233.0
2024-01-25 12:10:00,155.8,155.91,155.54,155.9,18397.0,150.9177,151.0242,150.6658,151.0146,18397.0
2024-01-25 12:20:00,155.88,156.03,155.77,155.94,21743.0,150.9952,151.1405,150.8886,151.0533,21743.0
2024-01-25 12:30:00,155.95,156.36,155.78,155.96,26874.0,151.063,151.4601,150.8983,151.0727,26874.0
2024-01-25 12:40:00,155.96,156.24,155.96,156.14,16495.0,151.0727,151.3439,151.0727,151.247,16495.0
2024-01-25 12:50:00,156.12,156.54,156.12,156.4,26669.0,151.2277,151.6345,151.2277,151.4989,26669.0
2024-01-25 13:00:00,156.42,156.54,156.22,156.33,16316.0,151.5183,151.6345,151.3245,151.4311,16316.0
2024-01-25 13:10:00,156.34,156.43,156.14,156.19,21512.0,151.4408,151.5279,151.247,151.2955,21512.0
2024-01-25 13:20:00,156.2,156.2,155.89,156.11,26839.0,151.3052,151.3052,151.0049,151.218,26839.0
2024-01-25 13:30:00,156.12,156.34,156.0,156.04,27757.0,151.2277,151.4408,151.1114,151.1502,27757.0
2024-01-25 13:40:00,156.01,156.32,155.99,156.21,29360.0,151.1211,151.4214,151.1017,151.3148,29360.0
2024-01-25 13:50:00,156.22,156.24,155.9,155.98,28360.0,151.3245,151.3439,151.0146,151.092,28360.0
2024-01-25 14:00:00,155.97,156.16,155.89,156.09,27925.0,151.0824,151.2664,151.0049,151.1986,27925.0
2024-01-25 14:10:00,156.09,156.48,156.09,156.44,37363.0,151.1986,151.5764,151.1986,151.5376,37363.0
2024-01-25 14:20:00,156.45,156.62,156.41,156.46,18221.0,151.5473,151.712,151.5086,151.557,18221.0
2024-01-25 14:30:00,156.46,156.8,156.42,156.47,28277.0,151.557,151.8864,151.5183,151.5667,28277.0
2024-01-25 14:40:00,156.49,156.56,156.29,156.37,42652.0,151.5861,151.6539,151.3923,151.4698,42652.0
2024-01-25 14:50:00,156.36,156.61,156.3,156.53,39452.0,151.4601,151.7023,151.402,151.6248,39452.0
2024-01-25 15:00:00,156.53,156.68,156.3,156.42,55903.0,151.6248,151.7701,151.402,151.5183,55903.0
2024-01-25 15:10:00,156.43,156.66,156.38,156.59,49033.0,151.5279,151.7507,151.4795,151.6829,49033.0
2024-01-25 15:20:00,156.59,156.78,156.41,156.44,68751.0,151.6829,151.867,151.5086,151.5376,68751.0
2024-01-25 15:30:00,156.42,156.72,156.36,156.7,66011.0,151.5183,151.8089,151.4601,151.7895,66011.0
2024-01-25 15:40:00,156.7,156.88,156.6,156.64,59842.0,151.7895,151.9638,151.6926,151.7314,59842.0
2024-01-25 15:50:00,156.61,157.3,156.6,157.3,235202.0,151.7023,152.3707,151.6926,152.3707,235202.0
2024-01-26 09:30:00,157.19,157.32,156.51,156.9,51681.0,152.2641,152.3901,151.6054,151.9832,51681.0
2024-01-26 09:40:00,156.85,157.22,156.75,156.86,20977.0,151.9348,152.2932,151.8379,151.9445,20977.0
2024-01-26 09:50:00,156.88,157.47,156.85,156.93,31628.0,151.9638,152.5354,151.9348,152.0123,31628.0
2024-01-26 10:00:00,157.06,157.12,156.35,156.83,29794.0,152.1382,152.1963,151.4505,151.9154,29794.0
2024-01-26 10:10:00,156.87,157.65,156.87,157.65,36197.0,151.9542,152.7097,151.9542,152.7097,36197.0
2024-01-26 10:20:00,157.66,157.79,157.29,157.67,34242.0,152.7194,152.8453,152.361,152.7291,34242.0
2024-01-26 10:30:00,157.71,158.05,157.46,158.04,30864.0,152.7678,153.0972,152.5257,153.0875,30864.0
2024-01-26 10:40:00,158.04,158.69,158.04,158.32,53914.0,153.0875,153.7171,153.0875,153.3587,53914.0
2024-01-26 10:50:00,158.29,158.46,158.12,158.26,33431.0,153.3297,153.4943,153.165,153.3006,33431.0
2024-01-26 11:00:00,158.23,158.27,157.71,157.77,23320.0,153.2715,153.3103,152.7678,152.826,23320.0
2024-01-26 11:10:00,157.74,157.99,157.43,157.46,41237.0,152.7969,153.0391,152.4966,152.5257,41237.0
2024-01-26 11:20:00,157.49,157.86,157.37,157.78,48784.0,152.5547,152.9131,152.4385,152.8356,48784.0
2024-01-26 11:30:00,157.75,157.85,157.32,157.46,17249.0,152.8066,152.9034,152.3901,152.5257,17249.0
2024-01-26 11:40:00,157.41,157.61,157.12,157.17,26921.0,152.4772,152.671,152.1963,152.2448,26921.0
2024-01-26 11:50:00,157.14,157.37,157.07,157.13,27396.0,152.2157,152.4385,152.1479,152.206,27396.0
2024-01-26 12:00:00,157.14,157.16,156.73,156.88,20267.0,152.2157,152.2351,151.8185,151.9638,20267.0
2024-01-26 12:10:00,156.86,156.88,156.43,156.55,17638.0,151.9445,151.9638,151.5279,151.6442,17638.0
2024-01-26 12:20:00,156.55,156.62,156.4,156.45,16285.0,151.6442,151.712,151.4989,151.5473,16285.0
2024-01-26 12:30:00,156.43,156.53,156.29,156.43,19861.0,151.5279,151.6248,151.3923,151.5279,19861.0
2024-01-26 12:40:00,156.45,156.95,156.45,156.9,19016.0,151.5473,152.0317,151.5473,151.9832,19016.0
2024-01-26 12:50:00,156.91,157.4,156.89,157.37,26176.0,151.9929,152.4676,151.9735,152.4385,26176.0
2024-01-26 13:00:00,157.4,157.81,157.35,157.74,15416.0,152.4676,152.8647,152.4191,152.7969,15416.0
2024-01-26 13:10:00,157.73,157.89,157.65,157.89,20720.0,152.7872,152.9422,152.7097,152.9422,20720.0
2024-01-26 13:20:00,157.87,158.33,157.87,158.24,28127.0,152.9228,153.3684,152.9228,153.2812,28127.0
2024-01-26 13:30:00,158.24,158.79,158.15,158.76,47771.0,153.2812,153.814,153.194,153.7849,47771.0
2024-01-26 13:40:00,158.71,159.18,158.71,159.17,86116.0,153.7365,154.1918,153.7365,154.1821,86116.0
2024-01-26 13:50:00,159.15,159.46,159.02,159.39,52464.0,154.1627,154.463,154.0368,154.3952,52464.0
2024-01-26 14:00:00,159.39,159.82,159.38,159.52,41102.0,154.3952,154.8117,154.3855,154.5211,41102.0
2024-01-26 14:10:00,159.54,159.95,159.53,159.73,33668.0,154.5405,154.9376,154.5308,154.7245,33668.0
2024-01-26 14:20:00,159.77,159.96,159.69,159.95,29185.0,154.7633,154.9473,154.6858,154.9376,29185.0
2024-01-26 14:30:00,159.95,160.27,159.95,160.08,72712.0,154.9376,155.2476,154.9376,155.0636,72712.0
2024-01-26 14:40:00,160.08,160.56,160.04,160.44,55785.0,155.0636,155.5285,155.0248,155.4123,55785.0
2024-01-26 14:50:00,160.45,160.83,160.43,160.77,51293.0,155.422,155.7901,155.4026,155.7319,51293.0
2024-01-26 15:00:00,160.77,160.77,159.77,159.79,71651.0,155.7319,155.7319,154.7633,154.7827,71651.0
2024-01-26 15:10:00,159.75,159.92,159.52,159.56,50033.0,154.7439,154.9086,154.5211,154.5599,50033.0
2024-01-26 15:20:00,159.58,159.87,159.44,159.48,71407.0,154.5792,154.8601,154.4436,154.4824,71407.0
2024-01-26 15:30:00,159.48,159.8,159.43,159.8,63779.0,154.4824,154.7923,154.4339,154.7923,63779.0
2024-01-26 15:40:00,159.78,160.25,159.72,160.22,63796.0,154.773,155.2282,154.7148,155.1992,63796.0
2024-01-26 15:50:00,160.24,160.56,160.11,160.53,302499.0,155.2186,155.5285,155.0926,155.4995,302499.0
2024-01-29 09:30:00,160.55,160.94,159.07,159.3,58768.0,155.5188,155.8966,154.0852,154.308,58768.0
2024-01-29 09:40:00,159.38,159.38,158.59,158.95,25508.0,154.3855,154.3855,153.6203,153.969,25508.0
2024-01-29 09:50:00,158.91,159.49,158.91,159.09,21360.0,153.9302,154.4921,153.9302,154.1046,21360.0
2024-01-29 10:00:00,159.13,159.35,158.84,159.0,50049.0,154.1433,154.3564,153.8624,154.0174,50049.0
2024-01-29 10:10:00,158.96,159.17,158.5,159.12,41684.0,153.9787,154.1821,153.5331,154.1337,41684.0
2024-01-29 10:20:00,159.15,159.15,158.54,158.81,31275.0,154.1627,154.1627,153.5718,153.8334,31275.0
2024-01-29 10:30:00,158.82,159.6,158.82,159.55,50884.0,153.8431,154.5986,153.8431,154.5502,50884.0
2024-01-29 10:40:00,159.56,159.8,159.41,159.68,37937.0,154.5599,154.7923,154.4146,154.6761,37937.0
2024-01-29 10:50:00,159.67,159.69,159.25,159.42,36048.0,154.6664,154.6858,154.2596,154.4242,36048.0
2024-01-29 11:00:00,159.36,159.48,159.15,159.45,23497.0,154.3661,154.4824,154.1627,154.4533,23497.0
2024-01-29 11:10:00,159.45,159.62,159.31,159.57,32609.0,154.4533,154.618,154.3177,154.5695,32609.0
2024-01-29 11:20:00,159.55,159.71,159.29,159.29,21110.0,154.5502,154.7052,154.2983,154.2983,21110.0
2024-01-29 11:30:00,159.34,159.86,159.34,159.85,25945.0,154.3468,154.8505,154.3468,154.8408,25945.0
2024-01-29 11:40:00,159.83,160.24,159.82,160.06,36091.0,154.8214,155.2186,154.8117,155.0442,36091.0
2024-01-29 11:50:00,160.05,160.17,159.61,159.69,30225.0,155.0345,155.1507,154.6083,154.6858,30225.0
2024-01-29 12:00:00,159.66,159.68,159.26,159.5,22906.0,154.6567,154.6761,154.2693,154.5017,22906.0
2024-01-29 12:10:00,159.52,159.66,159.37,159.57,25253.0,154.5211,154.6567,154.3758,154.5695,25253.0
2024-01-29 12:20:00,159.53,159.68,159.47,159.62,18526.0,154.5308,154.6761,154.4727,154.618,18526.0
2024-01-29 12:30:00,159.59,159.65,159.28,159.42,21806.0,154.5889,154.647,154.2886,154.4242,21806.0
2024-01-29 12:40:00,159.39,159.43,159.16,159.31,38983.0,154.3952,154.4339,154.1724,154.3177,38983.0
2024-01-29 12:50:00,159.25,159.33,159.14,159.24,24681.0,154.2596,154.3371,154.153,154.2499,24681.0
2024-01-29 13:00:00,159.24,159.48,159.16,159.47,40340.0,154.2499,154.4824,154.1724,154.4727,40340.0
2024-01-29 13:10:00,159.45,159.46,159.11,159.29,60446.0,154.4533,154.463,154.124,154.2983,60446.0
2024-01-29 13:20:00,159.31,159.67,159.27,159.54,30060.0,154.3177,154.6664,154.279,154.5405,30060.0
2024-01-29 13:30:00,159.56,159.71,159.53,159.64,21626.0,154.5599,154.7052,154.5308,154.6374,21626.0
2024-01-29 13:40:00,159.62,159.65,159.34,159.44,27794.0,154.618,154.647,154.3468,154.4436,27794.0
2024-01-29 13:50:00,159.47,159.58,159.43,159.47,26693.0,154.4727,154.5792,154.4339,154.4727,26693.0
2024-01-29 14:00:00,159.46,159.61,159.41,159.5,28683.0,154.463,154.6083,154.4146,154.5017,28683.0
2024-01-29 14:10:00,159.51,159.68,159.43,159.53,46731.0,154.5114,154.6761,154.4339,154.5308,46731.0
2024-01-29 14:20:00,159.55,159.6,159.3,159.57,28838.0,154.5502,154.5986,154.308,154.5695,28838.0
2024-01-29 14:30:00,159.58,159.68,159.47,159.52,33567.0,154.5792,154.6761,154.4727,154.5211,33567.0
2024-01-29 14:40:00,159.53,159.78,159.48,159.66,35614.0,154.5308,154.773,154.4824,154.6567,35614.0
2024-01-29 14:50:00,159.67,159.91,159.66,159.86,20688.0,154.6664,154.8989,154.6567,154.8505,20688.0
2024-01-29 15:00:00,159.88,160.15,159.88,159.99,37514.0,154.8698,155.1314,154.8698,154.9764,37514.0
2024-01-29 15:10:00,160.0,160.15,159.94,160.12,31320.0,154.9861,155.1314,154.928,155.1023,31320.0
2024-01-29 15:20:00,160.12,160.24,160.01,160.03,54599.0,155.1023,155.2186,154.9958,155.0151,54599.0
2024-01-29 15:30:00,160.0,160.16,159.93,160.09,32851.0,154.9861,155.1411,154.9183,155.0733,32851.0
2024-01-29 15:40:00,160.06,160.33,160.02,160.24,69112.0,155.0442,155.3057,155.0054,155.2186,69112.0
2024-01-29 15:50:00,160.26,160.29,159.91,160.2,355472.0,155.2379,155.267,154.8989,155.1798,355472.0
2024-01-30 09:30:00,162.25,162.26,158.57,159.56,191547.0,157.1656,157.1753,153.6009,154.5599,191547.0
2024-01-30 09:40:00,159.78,162.0,158.75,162.0,121377.0,154.773,156.9234,153.7752,156.9234,121377.0
2024-01-30 09:50:00,162.0,162.39,161.24,161.72,122061.0,156.9234,157.3012,156.1872,156.6522,122061.0
2024-01-30 10:00:00,161.59,162.76,161.49,161.86,86046.0,156.5262,157.6596,156.4294,156.7878,86046.0
2024-01-30 10:10:00,161.93,162.75,160.98,160.98,77040.0,156.8556,157.6499,155.9354,155.9354,77040.0
2024-01-30 10:20:00,160.92,161.21,160.4,161.2,43445.0,155.8772,156.1582,155.3735,156.1485,43445.0
2024-01-30 10:30:00,161.26,162.67,160.85,162.56,68979.0,156.2066,157.5724,155.8094,157.4659,68979.0
2024-01-30 10:40:00,162.57,164.71,162.46,164.71,119509.0,157.4755,159.5485,157.369,159.5485,119509.0
2024-01-30 10:50:00,164.71,165.33,164.29,164.66,98918.0,159.5485,160.149,159.1416,159.5,98918.0
2024-01-30 11:00:00,164.82,164.82,163.8,164.19,53320.0,159.655,159.655,158.667,159.0448,53320.0
2024-01-30 11:10:00,164.21,165.01,163.97,165.01,68201.0,159.0641,159.8391,158.8317,159.8391,68201.0
2024-01-30 11:20:00,165.01,165.33,164.66,165.18,39103.0,159.8391,160.149,159.5,160.0037,39103.0
2024-01-30 11:30:00,165.18,166.12,165.05,166.11,107928.0,160.0037,160.9143,159.8778,160.9046,107928.0
2024-01-30 11:40:00,166.12,166.55,166.0,166.25,82124.0,160.9143,161.3308,160.7981,161.0402,82124.0
2024-01-30 11:50:00,166.2,166.38,166.06,166.31,70835.0,160.9918,161.1661,160.8562,161.0983,70835.0
2024-01-30 12:00:00,166.28,167.17,166.24,167.12,104449.0,161.0693,161.9314,161.0305,161.883,104449.0
2024-01-30 12:10:00,167.16,167.75,166.74,167.57,87786.0,161.9217,162.4932,161.5149,162.3189,87786.0
2024-01-30 12:20:00,167.51,167.76,166.06,166.21,61773.0,162.2607,162.5029,160.8562,161.0015,61773.0
2024-01-30 12:30:00,166.21,166.77,165.92,166.0,88575.0,161.0015,161.5439,160.7206,160.7981,88575.0
2024-01-30 12:40:00,166.0,166.87,165.69,166.87,74986.0,160.7981,161.6408,160.4978,161.6408,74986.0
2024-01-30 12:50:00,166.87,167.43,166.83,167.23,47011.0,161.6408,162.1832,161.602,161.9895,47011.0
2024-01-30 13:00:00,167.21,167.67,167.05,167.62,42697.0,161.9701,162.4157,161.8151,162.3673,42697.0
2024-01-30 13:10:00,167.68,168.36,167.31,168.34,79633.0,162.4254,163.0841,162.067,163.0647,79633.0
2024-01-30 13:20:00,168.31,168.54,167.72,168.52,61565.0,163.0357,163.2585,162.4642,163.2391,61565.0
2024-01-30 13:30:00,168.59,168.68,168.22,168.6,54285.0,163.3069,163.3941,162.9485,163.3166,54285.0
2024-01-30 13:40:00,168.63,169.13,168.48,169.06,50803.0,163.3456,163.83,163.2003,163.7622,50803.0
2024-01-30 13:50:00,169.05,169.2,168.52,168.55,90550.0,163.7525,163.8978,163.2391,163.2681,90550.0
2024-01-30 14:00:00,168.55,169.05,168.39,168.67,50367.0,163.2681,163.7525,163.1132,163.3844,50367.0
2024-01-30 14:10:00,168.75,168.97,168.69,168.89,35910.0,163.4619,163.675,163.4038,163.5975,35910.0
2024-01-30 14:20:00,168.9,169.25,168.73,168.99,65310.0,163.6072,163.9462,163.4425,163.6944,65310.0
2024-01-30 14:30:00,169.01,169.39,168.67,169.34,51004.0,163.7137,164.0818,163.3844,164.0334,51004.0
2024-01-30 14:40:00,169.34,169.5,168.95,169.14,56791.0,164.0334,164.1884,163.6556,163.8397,56791.0
2024-01-30 14:50:00,169.13,169.43,169.06,169.36,88740.0,163.83,164.1206,163.7622,164.0528,88740.0
2024-01-30 15:00:00,169.4,169.5,169.04,169.24,68369.0,164.0915,164.1884,163.7428,163.9365,68369.0
2024-01-30 15:10:00,169.29,169.88,169.27,169.85,81253.0,163.985,164.5565,163.9656,164.5274,81253.0
2024-01-30 15:20:00,169.85,170.05,169.59,169.62,129728.0,164.5274,164.7211,164.2756,164.3046,129728.0
2024-01-30 15:30:00,169.61,169.97,169.54,169.61,119019.0,164.2949,164.6436,164.2271,164.2949,119019.0
2024-01-30 15:40:00,169.6,169.94,169.36,169.93,169587.0,164.2852,164.6146,164.0528,164.6049,169587.0
2024-01-30 15:50:00,169.92,170.18,169.67,169.81,432880.0,164.5952,164.8471,164.353,164.4887,432880.0
2024-01-31 09:30:00,169.99,171.42,168.64,169.07,109222.0,164.663,166.0482,163.3553,163.7718,109222.0
2024-01-31 09:40:00,168.76,170.85,168.6,169.73,73455.0,163.4716,165.4961,163.3166,164.4112,73455.0
2024-01-31 09:50:00,169.64,170.0,169.08,169.85,62120.0,164.324,164.6727,163.7815,164.5274,62120.0
2024-01-31 10:00:00,169.7,169.76,167.6,167.74,91993.0,164.3821,164.4402,162.3479,162.4835,91993.0
2024-01-31 10:10:00,167.65,167.98,166.55,166.83,63956.0,162.3963,162.716,161.3308,161.602,63956.0
2024-01-31 10:20:00,166.93,167.44,166.45,166.77,40557.0,161.6989,162.1929,161.234,161.5439,40557.0
2024-01-31 10:30:00,166.78,167.12,165.75,166.04,61367.0,161.5536,161.883,160.5559,160.8368,61367.0
2024-01-31 10:40:00,165.85,166.02,165.3,165.46,31598.0,160.6528,160.8174,160.12,160.275,31598.0
2024-01-31 10:50:00,165.41,165.82,164.64,165.67,58255.0,160.2265,160.6237,159.4807,160.4784,58255.0
2024-01-31 11:00:00,165.76,165.92,165.1,165.88,30361.0,160.5656,160.7206,159.9263,160.6818,30361.0
2024-01-31 11:10:00,165.87,166.27,165.31,165.31,48971.0,160.6721,161.0596,160.1297,160.1297,48971.0
2024-01-31 11:20:00,165.29,165.71,165.08,165.57,40643.0,160.1103,160.5171,159.9069,160.3815,40643.0
2024-01-31 11:30:00,165.62,165.65,164.78,164.86,31606.0,160.43,160.459,159.6163,159.6938,31606.0
2024-01-31 11:40:00,164.87,164.89,163.86,163.9,139632.0,159.7035,159.7228,158.7251,158.7639,139632.0
2024-01-31 11:50:00,163.82,164.32,163.74,164.2,49481.0,158.6864,159.1707,158.6089,159.0545,49481.0
2024-01-31 12:00:00,164.22,164.39,163.78,164.1,50246.0,159.0738,159.2385,158.6476,158.9576,50246.0
2024-01-31 12:10:00,164.1,164.62,163.62,164.56,37218.0,158.9576,159.4613,158.4926,159.4032,37218.0
2024-01-31 12:20:00,164.62,165.05,164.45,165.02,32249.0,159.4613,159.8778,159.2966,159.8488,32249.0
2024-01-31 12:30:00,165.05,165.67,164.97,165.57,49603.0,159.8778,160.4784,159.8003,160.3815,49603.0
2024-01-31 12:40:00,165.54,165.54,164.5,165.3,36663.0,160.3525,160.3525,159.3451,160.12,36663.0
2024-01-31 12:50:00,165.34,165.47,164.85,164.85,34198.0,160.1587,160.2847,159.6841,159.6841,34198.0
2024-01-31 13:00:00,164.86,165.3,164.69,165.25,13065.0,159.6938,160.12,159.5291,160.0716,13065.0
2024-01-31 13:10:00,165.29,165.42,164.88,164.93,74326.0,160.1103,160.2362,159.7131,159.7616,74326.0
2024-01-31 13:20:00,165.01,165.12,164.74,165.08,12734.0,159.8391,159.9456,159.5775,159.9069,12734.0
2024-01-31 13:30:00,165.11,165.41,165.03,165.41,46279.0,159.9359,160.2265,159.8584,160.2265,46279.0
2024-01-31 13:40:00,165.43,165.61,165.1,165.11,30345.0,160.2459,160.4203,159.9263,159.9359,30345.0
2024-01-31 13:50:00,165.21,165.57,164.77,165.52,30929.0,160.0328,160.3815,159.6066,160.3331,30929.0
2024-01-31 14:00:00,165.75,165.81,164.81,164.82,51594.0,160.5559,160.614,159.6453,159.655,51594.0
2024-01-31 14:10:00,164.91,165.37,164.84,165.16,32585.0,159.7422,160.1878,159.6744,159.9844,32585.0
2024-01-31 14:20:00,165.23,165.6,164.81,164.83,40717.0,160.0522,160.4106,159.6453,159.6647,40717.0
2024-01-31 14:30:00,164.83,165.59,164.45,165.59,26730.0,159.6647,160.4009,159.2966,160.4009,26730.0
2024-01-31 14:40:00,165.53,165.86,165.5,165.78,49265.0,160.3428,160.6624,160.3137,160.5849,49265.0
2024-01-31 14:50:00,165.78,165.78,164.97,165.11,36936.0,160.5849,160.5849,159.8003,159.9359,36936.0
2024-01-31 15:00:00,165.13,165.4,164.57,165.2,29873.0,159.9553,160.2169,159.4129,160.0231,29873.0
2024-01-31 15:10:00,165.22,165.63,164.93,165.0,21441.0,160.0425,160.4396,159.7616,159.8294,21441.0
2024-01-31 15:20:00,165.12,165.96,165.04,165.68,45418.0,159.9456,160.7593,159.8681,160.4881,45418.0
2024-01-31 15:30:00,165.65,165.7,165.14,165.57,30321.0,160.459,160.5075,159.965,160.3815,30321.0
2024-01-31 15:40:00,165.56,166.09,165.55,165.92,103950.0,160.3718,160.8852,160.3622,160.7206,103950.0
2024-01-31 15:50:00,165.88,166.09,165.48,165.52,276126.0,160.6818,160.8852,160.2943,160.3331,276126.0
2024-02-01 09:30:00,166.44,167.7,166.36,166.71,68854.0,161.2243,162.4448,161.1468,161.4858,68854.0
2024-02-01 09:40:00,166.79,167.4,165.73,166.16,58578.0,161.5633,162.1542,160.5365,160.953,58578.0
2024-02-01 09:50:00,166.07,166.78,165.91,166.69,32415.0,160.8659,161.5536,160.7109,161.4664,32415.0
2024-02-01 10:00:00,166.62,167.18,166.34,167.05,29030.0,161.3986,161.9411,161.1274,161.8151,29030.0
2024-02-01 10:10:00,167.07,167.2,166.72,166.74,26321.0,161.8345,161.9604,161.4955,161.5149,26321.0
2024-02-01 10:20:00,166.78,167.14,166.69,167.04,22488.0,161.5536,161.9023,161.4664,161.8055,22488.0
2024-02-01 10:30:00,166.98,166.98,166.4,166.68,44531.0,161.7473,161.7473,161.1855,161.4567,44531.0
2024-02-01 10:40:00,166.65,166.84,166.1,166.42,50052.0,161.4277,161.6117,160.8949,161.2049,50052.0
2024-02-01 10:50:00,166.38,166.51,166.24,166.35,32644.0,161.1661,161.2921,161.0305,161.1371,32644.0
2024-02-01 11:00:00,166.32,166.36,165.83,166.27,25776.0,161.108,161.1468,160.6334,161.0596,25776.0
2024-02-01 11:10:00,166.32,167.0,166.3,166.95,19695.0,161.108,161.7667,161.0887,161.7183,19695.0
2024-02-01 11:20:00,166.97,167.72,166.97,167.72,23180.0,161.7377,162.4642,161.7377,162.4642,23180.0
2024-02-01 11:30:00,167.77,167.99,167.62,167.73,16413.0,162.5126,162.7257,162.3673,162.4738,16413.0
2024-02-01 11:40:00,167.75,168.28,167.74,168.17,14428.0,162.4932,163.0066,162.4835,162.9001,14428.0
2024-02-01 11:50:00,168.14,168.66,167.99,168.66,26194.0,162.871,163.3747,162.7257,163.3747,26194.0
2024-02-01 12:00:00,168.66,169.14,168.61,169.12,38118.0,163.3747,163.8397,163.3263,163.8203,38118.0
2024-02-01 12:10:00,169.12,169.23,168.51,168.93,39922.0,163.8203,163.9268,163.2294,163.6362,39922.0
2024-02-01 12:20:00,168.96,169.03,168.66,168.89,16996.0,163.6653,163.7331,163.3747,163.5975,16996.0
2024-02-01 12:30:00,168.88,169.08,168.55,168.55,23099.0,163.5878,163.7815,163.2681,163.2681,23099.0
2024-02-01 12:40:00,168.45,168.49,164.42,164.43,106238.0,163.1713,163.21,159.2676,159.2773,106238.0
2024-02-01 12:50:00,164.28,165.35,163.5,163.89,172490.0,159.132,160.1684,158.3764,158.7542,172490.0
2024-02-01 13:00:00,163.83,164.35,163.5,163.65,38847.0,158.6961,159.1998,158.3764,158.5217,38847.0
2024-02-01 13:10:00,163.66,165.04,163.66,164.98,52172.0,158.5314,159.8681,158.5314,159.81,52172.0
2024-02-01 13:20:00,165.06,165.33,164.87,165.25,29772.0,159.8875,160.149,159.7035,160.0716,29772.0
2024-02-01 13:30:00,165.22,166.45,165.04,166.18,116319.0,160.0425,161.234,159.8681,160.9724,116319.0
2024-02-01 13:40:00,166.18,166.66,165.81,166.41,37405.0,160.9724,161.4374,160.614,161.1952,37405.0
2024-02-01 13:50:00,166.41,166.44,165.26,165.27,94136.0,161.1952,161.2243,160.0812,160.0909,94136.0
2024-02-01 14:00:00,165.23,165.46,165.1,165.28,21930.0,160.0522,160.275,159.9263,160.1006,21930.0
2024-02-01 14:10:00,165.22,166.22,165.1,166.22,114488.0,160.0425,161.0112,159.9263,161.0112,114488.0
2024-02-01 14:20:00,166.22,166.52,166.08,166.45,33129.0,161.0112,161.3018,160.8755,161.234,33129.0
2024-02-01 14:30:00,166.45,166.7,166.1,166.67,38257.0,161.234,161.4761,160.8949,161.4471,38257.0
2024-02-01 14:40:00,166.65,166.9,166.49,166.86,20820.0,161.4277,161.6698,161.2727,161.6311,20820.0
2024-02-01 14:50:00,166.86,167.06,166.66,166.97,28431.0,161.6311,161.8248,161.4374,161.7377,28431.0
2024-02-01 15:00:00,167.06,167.64,166.98,167.27,24086.0,161.8248,162.3867,161.7473,162.0283,24086.0
2024-02-01 15:10:00,167.26,167.28,166.97,167.08,17079.0,162.0186,162.0379,161.7377,161.8442,17079.0
2024-02-01 15:20:00,167.12,167.12,166.75,166.81,30989.0,161.883,161.883,161.5245,161.5827,30989.0
2024-02-01 15:30:00,166.83,166.93,166.69,166.9,25370.0,161.602,161.6989,161.4664,161.6698,25370.0
2024-02-01 15:40:00,166.9,167.09,166.69,166.69,51067.0,161.6698,161.8539,161.4664,161.4664,51067.0
2024-02-01 15:50:00,166.75,167.64,166.7,167.55,194436.0,161.5245,162.3867,161.4761,162.2995,194436.0
2024-02-02 09:30:00,167.51,168.41,166.85,167.5,52983.0,162.2607,163.1325,161.6214,162.251,52983.0
2024-02-02 09:40:00,167.12,167.16,165.99,165.99,15669.0,161.883,161.9217,160.7884,160.7884,15669.0
2024-02-02 09:50:00,165.85,165.99,164.86,165.1,12075.0,160.6528,160.7884,159.6938,159.9263,12075.0
2024-02-02 10:00:00,165.16,165.27,164.29,164.93,91483.0,159.9844,160.0909,159.1416,159.7616,91483.0
2024-02-02 10:10:00,164.94,165.36,164.37,165.22,68646.0,159.7713,160.1781,159.2191,160.0425,68646.0
2024-02-02 10:20:00,165.22,166.41,165.16,165.92,34220.0,160.0425,161.1952,159.9844,160.7206,34220.0
2024-02-02 10:30:00,166.02,166.03,165.13,165.33,28438.0,160.8174,160.8271,159.9553,160.149,28438.0
2024-02-02 10:40:00,165.29,165.41,164.78,164.81,26396.0,160.1103,160.2265,159.6163,159.6453,26396.0
2024-02-02 10:50:00,164.74,165.63,164.58,165.6,39636.0,159.5775,160.4396,159.4226,160.4106,39636.0
2024-02-02 11:00:00,165.65,166.25,165.56,165.87,21034.0,160.459,161.0402,160.3718,160.6721,21034.0
2024-02-02 11:10:00,165.88,166.35,165.72,166.26,20329.0,160.6818,161.1371,160.5268,161.0499,20329.0
2024-02-02 11:20:00,166.22,166.77,165.77,166.74,28053.0,161.0112,161.5439,160.5753,161.5149,28053.0
2024-02-02 11:30:00,166.66,167.43,166.61,167.43,65448.0,161.4374,162.1832,161.3889,162.1832,65448.0
2024-02-02 11:40:00,167.39,167.85,167.14,167.25,41658.0,162.1445,162.5901,161.9023,162.0089,41658.0
2024-02-02 11:50:00,167.3,167.62,167.24,167.46,20470.0,162.0573,162.3673,161.9992,162.2123,20470.0
2024-02-02 12:00:00,167.43,167.8,167.11,167.76,16967.0,162.1832,162.5416,161.8733,162.5029,16967.0
2024-02-02 12:10:00,167.78,168.1,167.62,167.99,22526.0,162.5223,162.8322,162.3673,162.7257,22526.0
2024-02-02 12:20:00,167.97,168.07,167.71,168.05,18532.0,162.7063,162.8032,162.4545,162.7838,18532.0
2024-02-02 12:30:00,167.98,168.42,167.98,168.37,26779.0,162.716,163.1422,162.716,163.0938,26779.0
2024-02-02 12:40:00,168.43,168.43,167.39,167.62,58911.0,163.1519,163.1519,162.1445,162.3673,58911.0
2024-02-02 12:50:00,167.59,168.08,167.41,168.08,11930.0,162.3382,162.8129,162.1639,162.8129,11930.0
2024-02-02 13:00:00,168.14,168.26,167.96,168.02,9308.0,162.871,162.9872,162.6966,162.7548,9308.0
2024-02-02 13:10:00,168.06,168.14,167.79,168.03,18332.0,162.7935,162.871,162.532,162.7644,18332.0
2024-02-02 13:20:00,167.93,168.1,167.71,167.78,7881.0,162.6676,162.8322,162.4545,162.5223,7881.0
2024-02-02 13:30:00,167.87,167.91,167.64,167.85,8186.0,162.6095,162.6482,162.3867,162.5901,8186.0
2024-02-02 13:40:00,167.9,167.96,167.43,167.57,9967.0,162.6385,162.6966,162.1832,162.3189,9967.0
2024-02-02 13:50:00,167.53,167.55,167.11,167.26,8810.0,162.2801,162.2995,161.8733,162.0186,8810.0
2024-02-02 14:00:00,167.32,167.48,167.14,167.16,8028.0,162.0767,162.2317,161.9023,161.9217,8028.0
2024-02-02 14:10:00,167.18,167.21,166.82,166.88,16431.0,161.9411,161.9701,161.5924,161.6505,16431.0
2024-02-02 14:20:00,166.89,167.12,166.71,167.11,17178.0,161.6602,161.883,161.4858,161.8733,17178.0
2024-02-02 14:30:00,167.08,167.27,166.95,167.15,12611.0,161.8442,162.0283,161.7183,161.912,12611.0
2024-02-02 14:40:00,167.2,167.4,167.12,167.35,11255.0,161.9604,162.1542,161.883,162.1057,11255.0
2024-02-02 14:50:00,167.39,167.39,167.14,167.27,8483.0,162.1445,162.1445,161.9023,162.0283,8483.0
2024-02-02 15:00:00,167.3,167.44,167.06,167.14,20321.0,162.0573,162.1929,161.8248,161.9023,20321.0
2024-02-02 15:10:00,167.16,167.5,167.03,167.15,22540.0,161.9217,162.251,161.7958,161.912,22540.0
2024-02-02 15:20:00,167.22,167.38,166.95,167.38,18782.0,161.9798,162.1348,161.7183,162.1348,18782.0
2024-02-02 15:30:00,167.33,167.4,166.89,166.9,34367.0,162.0864,162.1542,161.6602,161.6698,34367.0
2024-02-02 15:40:00,166.93,166.96,166.47,166.78,31360.0,161.6989,161.728,161.2533,161.5536,31360.0
2024-02-02 15:50:00,166.76,167.03,166.27,166.32,182696.0,161.5342,161.7958,161.0596,161.108,182696.0
2024-02-05 09:30:00,165.51,165.96,164.84,165.22,54674.0,160.3234,160.7593,159.6744,160.0425,54674.0
2024-02-05 09:40:00,165.01,165.42,164.37,165.33,25747.0,159.8391,160.2362,159.2191,160.149,25747.0
2024-02-05 09:50:00,165.18,166.08,165.17,165.76,30285.0,160.0037,160.8755,159.9941,160.5656,30285.0
2024-02-05 10:00:00,165.75,167.17,165.61,166.7,38864.0,160.5559,161.9314,160.4203,161.4761,38864.0
2024-02-05 10:10:00,166.99,166.99,165.7,165.7,23313.0,161.757,161.757,160.5075,160.5075,23313.0
2024-02-05 10:20:00,165.73,166.15,165.43,165.63,15589.0,160.5365,160.9434,160.2459,160.4396,15589.0
2024-02-05 10:30:00,165.62,166.55,165.48,166.09,33248.0,160.43,161.3308,160.2943,160.8852,33248.0
2024-02-05 10:40:00,166.12,166.59,166.06,166.29,43064.0,160.9143,161.3696,160.8562,161.079,43064.0
2024-02-05 10:50:00,166.16,166.65,166.07,166.23,16627.0,160.953,161.4277,160.8659,161.0208,16627.0
2024-02-05 11:00:00,166.4,166.77,166.19,166.76,17078.0,161.1855,161.5439,160.9821,161.5342,17078.0
2024-02-05 11:10:00,166.78,167.19,166.66,167.17,26990.0,161.5536,161.9508,161.4374,161.9314,26990.0
2024-02-05 11:20:00,167.22,167.53,166.76,167.48,22660.0,161.9798,162.2801,161.5342,162.2317,22660.0
2024-02-05 11:30:00,167.45,167.85,167.38,167.75,27305.0,162.2026,162.5901,162.1348,162.4932,27305.0
2024-02-05 11:40:00,167.69,167.92,167.38,167.92,23866.0,162.4351,162.6579,162.1348,162.6579,23866.0
2024-02-05 11:50:00,167.89,168.35,167.79,168.32,31369.0,162.6288,163.0744,162.532,163.0454,31369.0
2024-02-05 12:00:00,168.36,168.57,167.78,167.91,23222.0,163.0841,163.2875,162.5223,162.6482,23222.0
2024-02-05 12:10:00,167.94,168.35,167.89,168.31,18131.0,162.6773,163.0744,162.6288,163.0357,18131.0
2024-02-05 12:20:00,168.27,168.37,167.85,168.1,13604.0,162.9969,163.0938,162.5901,162.8322,13604.0
2024-02-05 12:30:00,168.28,168.95,168.23,168.95,13687.0,163.0066,163.6556,162.9582,163.6556,13687.0
2024-02-05 12:40:00,168.93,169.27,168.86,169.06,33280.0,163.6362,163.9656,163.5684,163.7622,33280.0
2024-02-05 12:50:00,169.13,169.26,168.72,169.07,15037.0,163.83,163.9559,163.4328,163.7718,15037.0
2024-02-05 13:00:00,169.01,169.32,168.97,169.12,17579.0,163.7137,164.014,163.675,163.8203,17579.0
2024-02-05 13:10:00,169.15,169.22,169.0,169.21,11890.0,163.8493,163.9171,163.704,163.9075,11890.0
2024-02-05 13:20:00,169.28,169.58,169.23,169.36,42707.0,163.9753,164.2659,163.9268,164.0528,42707.0
2024-02-05 13:30:00,169.29,169.66,169.29,169.66,49167.0,163.985,164.3434,163.985,164.3434,49167.0
2024-02-05 13:40:00,169.68,170.13,169.56,170.0,52539.0,164.3627,164.7986,164.2465,164.6727,52539.0
2024-02-05 13:50:00,170.01,170.06,169.63,169.68,42912.0,164.6824,164.7308,164.3143,164.3627,42912.0
2024-02-05 14:00:00,169.68,169.68,169.4,169.43,19838.0,164.3627,164.3627,164.0915,164.1206,19838.0
2024-02-05 14:10:00,169.4,169.79,169.07,169.78,59755.0,164.0915,164.4693,163.7718,164.4596,59755.0
2024-02-05 14:20:00,169.78,169.78,169.16,169.42,36269.0,164.4596,164.4596,163.859,164.1109,36269.0
2024-02-05 14:30:00,169.43,169.98,169.42,169.9,32773.0,164.1206,164.6533,164.1109,164.5758,32773.0
2024-02-05 14:40:00,169.89,170.76,169.89,170.67,37088.0,164.5662,165.4089,164.5662,165.3217,37088.0
2024-02-05 14:50:00,170.7,171.04,170.7,170.98,76352.0,165.3508,165.6801,165.3508,165.622,76352.0
2024-02-05 15:00:00,170.97,171.04,170.69,170.72,69864.0,165.6123,165.6801,165.3411,165.3701,69864.0
2024-02-05 15:10:00,170.77,171.09,170.71,171.01,63156.0,165.4186,165.7285,165.3605,165.6511,63156.0
2024-02-05 15:20:00,171.04,171.3,170.77,171.27,62515.0,165.6801,165.932,165.4186,165.9029,62515.0
2024-02-05 15:30:00,171.31,171.57,171.16,171.54,90517.0,165.9417,166.1935,165.7964,166.1644,90517.0
2024-02-05 15:40:00,171.52,171.55,170.85,170.85,102769.0,166.1451,166.1741,165.4961,165.4961,102769.0
2024-02-05 15:50:00,170.9,171.55,170.89,171.13,297305.0,165.5445,166.1741,165.5348,165.7673,297305.0
2024-02-06 09:30:00,171.4,172.37,170.59,171.26,69093.0,166.0288,166.9684,165.2442,165.8932,69093.0
2024-02-06 09:40:00,171.15,172.28,170.98,172.16,25399.0,165.7867,166.8813,165.622,166.765,25399.0
2024-02-06 09:50:00,172.04,172.18,171.02,171.11,37563.0,166.6488,166.7844,165.6607,165.7479,37563.0
2024-02-06 10:00:00,171.13,172.68,170.83,172.68,51598.0,165.7673,167.2687,165.4767,167.2687,51598.0
2024-02-06 10:10:00,172.56,172.79,172.01,172.04,38014.0,167.1525,167.3753,166.6197,166.6488,38014.0
2024-02-06 10:20:00,171.95,172.79,171.59,172.59,24957.0,166.5616,167.3753,166.2129,167.1815,24957.0
2024-02-06 10:30:00,172.56,173.33,172.56,173.1,43002.0,167.1525,167.8984,167.1525,167.6756,43002.0
2024-02-06 10:40:00,173.11,173.29,172.64,172.67,27941.0,167.6852,167.8596,167.23,167.259,27941.0
2024-02-06 10:50:00,172.63,172.86,172.56,172.59,23159.0,167.2203,167.4431,167.1525,167.1815,23159.0
2024-02-06 11:00:00,172.53,172.61,171.23,171.28,33144.0,167.1234,167.2009,165.8642,165.9126,33144.0
2024-02-06 11:10:00,171.28,171.52,171.0,171.05,20561.0,165.9126,166.1451,165.6414,165.6898,20561.0
2024-02-06 11:20:00,171.0,171.17,170.23,170.49,30904.0,165.6414,165.806,164.8955,165.1473,30904.0
2024-02-06 11:30:00,170.43,171.51,170.42,171.28,18834.0,165.0892,166.1354,165.0795,165.9126,18834.0
2024-02-06 11:40:00,171.33,171.84,171.19,171.52,33082.0,165.961,166.455,165.8254,166.1451,33082.0
2024-02-06 11:50:00,171.59,171.6,170.88,170.89,10009.0,166.2129,166.2226,165.5251,165.5348,10009.0
2024-02-06 12:00:00,170.9,170.95,170.39,170.62,17911.0,165.5445,165.5929,165.0505,165.2733,17911.0
2024-02-06 12:10:00,170.65,171.25,170.53,171.17,32799.0,165.3023,165.8835,165.1861,165.806,32799.0
2024-02-06 12:20:00,171.17,171.26,169.83,169.84,30908.0,165.806,165.8932,164.508,164.5177,30908.0
2024-02-06 12:30:00,169.77,170.33,169.56,170.13,19978.0,164.4499,164.9924,164.2465,164.7986,19978.0
2024-02-06 12:40:00,170.12,170.43,170.03,170.24,31314.0,164.7889,165.0892,164.7018,164.9052,31314.0
2024-02-06 12:50:00,170.16,170.29,169.7,169.71,4555.0,164.8277,164.9536,164.3821,164.3918,4555.0
2024-02-06 13:00:00,169.71,170.1,169.68,169.91,16262.0,164.3918,164.7696,164.3627,164.5855,16262.0
2024-02-06 13:10:00,169.93,169.93,169.52,169.68,16583.0,164.6049,164.6049,164.2077,164.3627,16583.0
2024-02-06 13:20:00,169.63,169.84,169.53,169.55,12214.0,164.3143,164.5177,164.2174,164.2368,12214.0
2024-02-06 13:30:00,169.61,169.72,169.1,169.37,14126.0,164.2949,164.4015,163.8009,164.0624,14126.0
2024-02-06 13:40:00,169.42,169.68,169.39,169.58,11598.0,164.1109,164.3627,164.0818,164.2659,11598.0
2024-02-06 13:50:00,169.67,169.88,169.33,169.33,11834.0,164.353,164.5565,164.0237,164.0237,11834.0
2024-02-06 14:00:00,169.43,169.43,168.7,168.82,11614.0,164.1206,164.1206,163.4134,163.5297,11614.0
2024-02-06 14:10:00,168.83,168.91,168.56,168.71,23211.0,163.5394,163.6169,163.2778,163.4231,23211.0
2024-02-06 14:20:00,168.77,168.86,168.5,168.52,15093.0,163.4812,163.5684,163.2197,163.2391,15093.0
2024-02-06 14:30:00,168.65,168.96,168.64,168.7,16427.0,163.365,163.6653,163.3553,163.4134,16427.0
2024-02-06 14:40:00,168.71,168.74,168.29,168.34,7541.0,163.4231,163.4522,163.0163,163.0647,7541.0
2024-02-06 14:50:00,168.39,168.46,167.55,167.56,24667.0,163.1132,163.181,162.2995,162.3092,24667.0
2024-02-06 15:00:00,167.62,168.0,167.35,167.58,48020.0,162.3673,162.7354,162.1057,162.3285,48020.0
2024-02-06 15:10:00,167.7,167.81,167.3,167.39,49580.0,162.4448,162.5513,162.0573,162.1445,49580.0
2024-02-06 15:20:00,167.34,167.49,166.96,167.06,43688.0,162.0961,162.2414,161.728,161.8248,43688.0
2024-02-06 15:30:00,167.08,167.15,166.79,167.04,48493.0,161.8442,161.912,161.5633,161.8055,48493.0
2024-02-06 15:40:00,167.07,167.33,166.78,166.78,73386.0,161.8345,162.0864,161.5536,161.5536,73386.0
2024-02-06 15:50:00,166.77,166.92,166.44,166.62,173693.0,161.5439,161.6892,161.2243,161.3986,173693.0
2024-02-07 09:30:00,167.34,169.02,167.2,168.82,37058.0,162.0961,163.7234,161.9604,163.5297,37058.0
2024-02-07 09:40:00,169.0,169.03,168.0,168.96,22601.0,163.704,163.7331,162.7354,163.6653,22601.0
2024-02-07 09:50:00,168.83,168.84,167.76,167.76,22153.0,163.5394,163.5491,162.5029,162.5029,22153.0
2024-02-07 10:00:00,167.87,168.21,167.11,167.2,26122.0,162.6095,162.9388,161.8733,161.9604,26122.0
2024-02-07 10:10:00,167.15,167.8,167.15,167.22,28350.0,161.912,162.5416,161.912,161.9798,28350.0
2024-02-07 10:20:00,167.34,167.47,167.15,167.47,14056.0,162.0961,162.222,161.912,162.222,14056.0
2024-02-07 10:30:00,167.39,169.77,167.39,169.4,76289.0,162.1445,164.4499,162.1445,164.0915,76289.0
2024-02-07 10:40:00,169.41,169.77,168.59,168.75,33867.0,164.1012,164.4499,163.3069,163.4619,33867.0
2024-02-07 10:50:00,168.67,168.85,168.45,168.85,13327.0,163.3844,163.5587,163.1713,163.5587,13327.0
2024-02-07 11:00:00,168.71,169.01,168.62,169.01,16838.0,163.4231,163.7137,163.3359,163.7137,16838.0
2024-02-07 11:10:00,169.09,169.59,169.09,169.27,9993.0,163.7912,164.2756,163.7912,163.9656,9993.0
2024-02-07 11:20:00,169.04,169.39,169.04,169.23,11343.0,163.7428,164.0818,163.7428,163.9268,11343.0
2024-02-07 11:30:00,169.22,169.58,169.22,169.53,9402.0,163.9171,164.2659,163.9171,164.2174,9402.0
2024-02-07 11:40:00,169.48,169.66,169.3,169.31,11145.0,164.169,164.3434,163.9946,164.0043,11145.0
2024-02-07 11:50:00,169.43,169.43,168.73,169.0,75455.0,164.1206,164.1206,163.4425,163.704,75455.0
2024-02-07 12:00:00,168.97,169.21,168.83,169.1,13173.0,163.675,163.9075,163.5394,163.8009,13173.0
2024-02-07 12:10:00,169.02,169.2,168.65,168.65,22592.0,163.7234,163.8978,163.365,163.365,22592.0
2024-02-07 12:20:00,168.69,168.69,168.09,168.61,22968.0,163.4038,163.4038,162.8226,163.3263,22968.0
2024-02-07 12:30:00,168.53,168.97,168.53,168.68,6743.0,163.2488,163.675,163.2488,163.3941,6743.0
2024-02-07 12:40:00,168.73,169.05,168.72,168.8,37387.0,163.4425,163.7525,163.4328,163.5103,37387.0
2024-02-07 12:50:00,168.85,169.18,168.77,169.0,29606.0,163.5587,163.8784,163.4812,163.704,29606.0
2024-02-07 13:00:00,169.0,169.02,168.75,169.0,10166.0,163.704,163.7234,163.4619,163.704,10166.0
2024-02-07 13:10:00,169.0,169.17,168.74,168.97,20189.0,163.704,163.8687,163.4522,163.675,20189.0
2024-02-07 13:20:00,169.09,169.24,168.95,169.21,11811.0,163.7912,163.9365,163.6556,163.9075,11811.0
2024-02-07 13:30:00,169.17,169.56,169.17,169.48,11999.0,163.8687,164.2465,163.8687,164.169,11999.0
2024-02-07 13:40:00,169.55,169.56,169.15,169.31,11815.0,164.2368,164.2465,163.8493,164.0043,11815.0
2024-02-07 13:50:00,169.36,169.69,169.26,169.63,9875.0,164.0528,164.3724,163.9559,164.3143,9875.0
2024-02-07 14:00:00,169.69,169.91,169.48,169.85,21066.0,164.3724,164.5855,164.169,164.5274,21066.0
2024-02-07 14:10:00,169.75,169.75,169.29,169.58,15502.0,164.4305,164.4305,163.985,164.2659,15502.0
2024-02-07 14:20:00,169.56,169.62,169.29,169.62,15441.0,164.2465,164.3046,163.985,164.3046,15441.0
2024-02-07 14:30:00,169.69,169.71,169.34,169.44,9133.0,164.3724,164.3918,164.0334,164.1303,9133.0
2024-02-07 14:40:00,169.46,169.57,169.33,169.43,9546.0,164.1496,164.2562,164.0237,164.1206,9546.0
2024-02-07 14:50:00,169.44,169.44,169.21,169.34,10869.0,164.1303,164.1303,163.9075,164.0334,10869.0
2024-02-07 15:00:00,169.36,169.67,169.35,169.62,18478.0,164.0528,164.353,164.0431,164.3046,18478.0
2024-02-07 15:10:00,169.58,169.74,169.49,169.74,23818.0,164.2659,164.4209,164.1787,164.4209,23818.0
2024-02-07 15:20:00,169.74,169.87,169.48,169.5,22655.0,164.4209,164.5468,164.169,164.1884,22655.0
2024-02-07 15:30:00,169.47,169.79,169.45,169.75,16199.0,164.1593,164.4693,164.1399,164.4305,16199.0
2024-02-07 15:40:00,169.73,169.92,169.41,169.44,24368.0,164.4112,164.5952,164.1012,164.1303,24368.0
2024-02-07 15:50:00,169.47,169.65,169.19,169.6,102190.0,164.1593,164.3337,163.8881,164.2852,102190.0
2024-02-08 09:30:00,169.59,170.22,168.65,169.9,44871.0,164.2756,164.8858,163.365,164.5758,44871.0
2024-02-08 09:40:00,169.8,171.1,169.79,170.7,24788.0,164.479,165.7382,164.4693,165.3508,24788.0
2024-02-08 09:50:00,170.85,171.39,170.81,170.87,30052.0,165.4961,166.0191,165.4573,165.5154,30052.0
2024-02-08 10:00:00,170.96,171.23,170.59,171.09,25081.0,165.6026,165.8642,165.2442,165.7285,25081.0
2024-02-08 10:10:00,170.99,170.99,170.22,170.27,17557.0,165.6317,165.6317,164.8858,164.9342,17557.0
2024-02-08 10:20:00,170.2,170.37,169.65,170.04,15034.0,164.8664,165.0311,164.3337,164.7115,15034.0
2024-02-08 10:30:00,170.01,170.37,169.91,170.31,12225.0,164.6824,165.0311,164.5855,164.973,12225.0
2024-02-08 10:40:00,170.31,170.38,169.85,169.86,13832.0,164.973,165.0408,164.5274,164.5371,13832.0
2024-02-08 10:50:00,169.85,170.03,169.63,169.9,37071.0,164.5274,164.7018,164.3143,164.5758,37071.0
2024-02-08 11:00:00,169.91,170.04,169.73,169.86,16297.0,164.5855,164.7115,164.4112,164.5371,16297.0
2024-02-08 11:10:00,169.94,169.94,169.33,169.68,29353.0,164.6146,164.6146,164.0237,164.3627,29353.0
2024-02-08 11:20:00,169.67,169.82,169.51,169.57,20440.0,164.353,164.4983,164.1981,164.2562,20440.0
2024-02-08 11:30:00,169.57,169.63,169.16,169.53,12114.0,164.2562,164.3143,163.859,164.2174,12114.0
2024-02-08 11:40:00,169.5,169.6,169.0,169.11,9369.0,164.1884,164.2852,163.704,163.8106,9369.0
2024-02-08 11:50:00,168.99,169.3,168.85,169.09,16987.0,163.6944,163.9946,163.5587,163.7912,16987.0
2024-02-08 12:00:00,169.09,169.64,169.09,169.38,8482.0,163.7912,164.324,163.7912,164.0721,8482.0
2024-02-08 12:10:00,169.32,169.57,169.32,169.55,8076.0,164.014,164.2562,164.014,164.2368,8076.0
2024-02-08 12:20:00,169.58,169.81,169.56,169.61,17831.0,164.2659,164.4887,164.2465,164.2949,17831.0
2024-02-08 12:30:00,169.67,169.84,169.56,169.72,7157.0,164.353,164.5177,164.2465,164.4015,7157.0
2024-02-08 12:40:00,169.65,169.85,169.59,169.65,10216.0,164.3337,164.5274,164.2756,164.3337,10216.0
2024-02-08 12:50:00,169.68,169.8,169.57,169.65,6857.0,164.3627,164.479,164.2562,164.3337,6857.0
2024-02-08 13:00:00,169.68,169.85,169.59,169.65,6304.0,164.3627,164.5274,164.2756,164.3337,6304.0
2024-02-08 13:10:00,169.68,169.72,169.41,169.42,6904.0,164.3627,164.4015,164.1012,164.1109,6904.0
2024-02-08 13:20:00,169.39,169.39,169.22,169.3,5681.0,164.0818,164.0818,163.9171,163.9946,5681.0
2024-02-08 13:30:00,169.25,169.63,169.16,169.59,8800.0,163.9462,164.3143,163.859,164.2756,8800.0
2024-02-08 13:40:00,169.54,169.8,169.47,169.71,6736.0,164.2271,164.479,164.1593,164.3918,6736.0
2024-02-08 13:50:00,169.7,169.81,169.63,169.76,6134.0,164.3821,164.4887,164.3143,164.4402,6134.0
2024-02-08 14:00:00,169.76,169.94,169.66,169.78,15253.0,164.4402,164.6146,164.3434,164.4596,15253.0
2024-02-08 14:10:00,169.72,169.81,169.4,169.51,6475.0,164.4015,164.4887,164.0915,164.1981,6475.0
2024-02-08 14:20:00,169.56,169.65,169.42,169.44,32521.0,164.2465,164.3337,164.1109,164.1303,32521.0
2024-02-08 14:30:00,169.46,169.51,169.19,169.41,20838.0,164.1496,164.1981,163.8881,164.1012,20838.0
2024-02-08 14:40:00,169.41,169.43,169.19,169.19,16068.0,164.1012,164.1206,163.8881,163.8881,16068.0
2024-02-08 14:50:00,169.19,169.43,169.16,169.38,15099.0,163.8881,164.1206,163.859,164.0721,15099.0
2024-02-08 15:00:00,169.4,169.91,169.34,169.86,23804.0,164.0915,164.5855,164.0334,164.5371,23804.0
2024-02-08 15:10:00,169.94,170.47,169.86,170.44,48991.0,164.6146,165.128,164.5371,165.0989,48991.0
2024-02-08 15:20:00,170.43,170.43,169.84,169.97,23635.0,165.0892,165.0892,164.5177,164.6436,23635.0
2024-02-08 15:30:00,169.97,170.19,169.71,169.88,26007.0,164.6436,164.8567,164.3918,164.5565,26007.0
2024-02-08 15:40:00,169.9,170.07,169.77,169.92,46171.0,164.5758,164.7405,164.4499,164.5952,46171.0
2024-02-08 15:50:00,169.93,170.03,169.48,169.64,133945.0,164.6049,164.7018,164.169,164.324,133945.0
2024-02-09 09:30:00,169.81,170.68,169.46,170.07,27249.0,164.4887,165.3314,164.1496,164.7405,27249.0
2024-02-09 09:40:00,170.04,170.7,169.99,170.55,21263.0,164.7115,165.3508,164.663,165.2055,21263.0
2024-02-09 09:50:00,170.43,170.67,169.61,169.64,17322.0,165.0892,165.3217,164.2949,164.324,17322.0
2024-02-09 10:00:00,169.89,170.55,169.64,169.87,34095.0,164.5662,165.2055,164.324,164.5468,34095.0
2024-02-09 10:10:00,169.9,170.0,169.13,169.23,38331.0,164.5758,164.6727,163.83,163.9268,38331.0
2024-02-09 10:20:00,169.26,169.64,168.74,169.61,30826.0,163.9559,164.324,163.4522,164.2949,30826.0
2024-02-09 10:30:00,169.65,169.76,169.34,169.65,28766.0,164.3337,164.4402,164.0334,164.3337,28766.0
2024-02-09 10:40:00,169.51,169.97,169.27,169.73,30237.0,164.1981,164.6436,163.9656,164.4112,30237.0
2024-02-09 10:50:00,169.65,170.08,169.34,169.38,56861.0,164.3337,164.7502,164.0334,164.0721,56861.0
2024-02-09 11:00:00,169.38,169.5,169.14,169.4,15174.0,164.0721,164.1884,163.8397,164.0915,15174.0
2024-02-09 11:10:00,169.33,169.34,169.0,169.15,21772.0,164.0237,164.0334,163.704,163.8493,21772.0
2024-02-09 11:20:00,169.3,169.37,168.95,169.34,12160.0,163.9946,164.0624,163.6556,164.0334,12160.0
2024-02-09 11:30:00,169.38,169.41,168.73,169.08,24247.0,164.0721,164.1012,163.4425,163.7815,24247.0
2024-02-09 11:40:00,168.97,169.56,168.91,169.56,16849.0,163.675,164.2465,163.6169,164.2465,16849.0
2024-02-09 11:50:00,169.55,169.56,169.28,169.31,12925.0,164.2368,164.2465,163.9753,164.0043,12925.0
2024-02-09 12:00:00,169.36,169.63,169.26,169.53,24641.0,164.0528,164.3143,163.9559,164.2174,24641.0
2024-02-09 12:10:00,169.54,169.74,169.45,169.73,20944.0,164.2271,164.4209,164.1399,164.4112,20944.0
2024-02-09 12:20:00,169.75,170.42,169.74,170.38,83368.0,164.4305,165.0795,164.4209,165.0408,83368.0
2024-02-09 12:30:00,170.43,170.59,169.84,169.9,58759.0,165.0892,165.2442,164.5177,164.5758,58759.0
2024-02-09 12:40:00,169.86,169.86,169.5,169.53,22555.0,164.5371,164.5371,164.1884,164.2174,22555.0
2024-02-09 12:50:00,169.48,169.48,168.79,169.08,23074.0,164.169,164.169,163.5006,163.7815,23074.0
2024-02-09 13:00:00,169.1,169.33,169.01,169.26,24675.0,163.8009,164.0237,163.7137,163.9559,24675.0
2024-02-09 13:10:00,169.22,169.51,169.14,169.32,16216.0,163.9171,164.1981,163.8397,164.014,16216.0
2024-02-09 13:20:00,169.38,169.52,169.32,169.39,8339.0,164.0721,164.2077,164.014,164.0818,8339.0
2024-02-09 13:30:00,169.41,169.57,169.28,169.55,19374.0,164.1012,164.2562,163.9753,164.2368,19374.0
2024-02-09 13:40:00,169.58,169.85,169.49,169.82,17064.0,164.2659,164.5274,164.1787,164.4983,17064.0
2024-02-09 13:50:00,169.86,169.86,169.65,169.71,11767.0,164.5371,164.5371,164.3337,164.3918,11767.0
2024-02-09 14:00:00,169.68,169.78,169.53,169.68,12833.0,164.3627,164.4596,164.2174,164.3627,12833.0
2024-02-09 14:10:00,169.7,169.74,169.45,169.47,8910.0,164.3821,164.4209,164.1399,164.1593,8910.0
2024-02-09 14:20:00,169.47,169.75,169.46,169.72,12481.0,164.1593,164.4305,164.1496,164.4015,12481.0
2024-02-09 14:30:00,169.69,169.8,169.62,169.74,11191.0,164.3724,164.479,164.3046,164.4209,11191.0
2024-02-09 14:40:00,169.71,169.82,169.6,169.6,8153.0,164.3918,164.4983,164.2852,164.2852,8153.0
2024-02-09 14:50:00,169.54,169.71,169.43,169.46,11635.0,164.2271,164.3918,164.1206,164.1496,11635.0
2024-02-09 15:00:00,169.44,169.44,169.21,169.33,13274.0,164.1303,164.1303,163.9075,164.0237,13274.0
2024-02-09 15:10:00,169.37,169.49,169.17,169.47,21340.0,164.0624,164.1787,163.8687,164.1593,21340.0
2024-02-09 15:20:00,169.47,169.79,169.47,169.71,23942.0,164.1593,164.4693,164.1593,164.3918,23942.0
2024-02-09 15:30:00,169.74,169.91,169.61,169.63,19055.0,164.4209,164.5855,164.2949,164.3143,19055.0
2024-02-09 15:40:00,169.65,169.69,169.27,169.51,38546.0,164.3337,164.3724,163.9656,164.1981,38546.0
2024-02-09 15:50:00,169.53,170.13,169.44,169.97,162473.0,164.2174,164.7986,164.1303,164.6436,162473.0
2024-02-12 09:30:00,170.56,171.7,170.5,171.25,64768.0,165.2152,166.3194,165.157,165.8835,64768.0
2024-02-12 09:40:00,171.23,171.69,170.75,170.78,27196.0,165.8642,166.3097,165.3992,165.4283,27196.0
2024-02-12 09:50:00,170.72,170.86,170.23,170.51,22036.0,165.3701,165.5058,164.8955,165.1667,22036.0
2024-02-12 10:00:00,170.39,170.53,169.61,169.64,17992.0,165.0505,165.1861,164.2949,164.324,17992.0
2024-02-12 10:10:00,169.62,170.25,169.38,170.0,24140.0,164.3046,164.9149,164.0721,164.6727,24140.0
2024-02-12 10:20:00,170.08,170.32,169.88,169.89,16262.0,164.7502,164.9827,164.5565,164.5662,16262.0
2024-02-12 10:30:00,169.98,170.36,169.69,170.09,29175.0,164.6533,165.0214,164.3724,164.7599,29175.0
2024-02-12 10:40:00,170.1,170.17,169.63,170.09,27366.0,164.7696,164.8374,164.3143,164.7599,27366.0
2024-02-12 10:50:00,169.99,170.24,169.74,169.88,17052.0,164.663,164.9052,164.4209,164.5565,17052.0
2024-02-12 11:00:00,169.87,170.49,169.72,170.32,17874.0,164.5468,165.1473,164.4015,164.9827,17874.0
2024-02-12 11:10:00,170.33,170.6,170.24,170.55,25790.0,164.9924,165.2539,164.9052,165.2055,25790.0
2024-02-12 11:20:00,170.5,170.62,170.14,170.2,25714.0,165.157,165.2733,164.8083,164.8664,25714.0
2024-02-12 11:30:00,170.16,170.26,169.92,169.92,23309.0,164.8277,164.9246,164.5952,164.5952,23309.0
2024-02-12 11:40:00,169.85,170.25,169.84,170.21,21575.0,164.5274,164.9149,164.5177,164.8761,21575.0
2024-02-12 11:50:00,170.17,170.25,169.99,170.16,20270.0,164.8374,164.9149,164.663,164.8277,20270.0
2024-02-12 12:00:00,170.09,170.32,170.08,170.18,31501.0,164.7599,164.9827,164.7502,164.8471,31501.0
2024-02-12 12:10:00,170.22,170.22,169.85,169.92,18014.0,164.8858,164.8858,164.5274,164.5952,18014.0
2024-02-12 12:20:00,169.88,169.99,169.67,169.67,28168.0,164.5565,164.663,164.353,164.353,28168.0
2024-02-12 12:30:00,169.67,169.82,169.57,169.78,13237.0,164.353,164.4983,164.2562,164.4596,13237.0
2024-02-12 12:40:00,169.74,169.86,169.54,169.54,15537.0,164.4209,164.5371,164.2271,164.2271,15537.0
2024-02-12 12:50:00,169.61,169.65,169.33,169.44,12151.0,164.2949,164.3337,164.0237,164.1303,12151.0
2024-02-12 13:00:00,169.43,169.53,169.27,169.43,16267.0,164.1206,164.2174,163.9656,164.1206,16267.0
2024-02-12 13:10:00,169.48,169.57,169.33,169.55,10484.0,164.169,164.2562,164.0237,164.2368,10484.0
2024-02-12 13:20:00,169.59,169.73,169.56,169.56,8619.0,164.2756,164.4112,164.2465,164.2465,8619.0
2024-02-12 13:30:00,169.64,169.74,169.42,169.42,12854.0,164.324,164.4209,164.1109,164.1109,12854.0
2024-02-12 13:40:00,169.44,169.52,169.32,169.44,14691.0,164.1303,164.2077,164.014,164.1303,14691.0
2024-02-12 13:50:00,169.4,169.56,169.38,169.5,8323.0,164.0915,164.2465,164.0721,164.1884,8323.0
2024-02-12 14:00:00,169.46,169.72,169.45,169.47,22064.0,164.1496,164.4015,164.1399,164.1593,22064.0
2024-02-12 14:10:00,169.47,169.57,169.12,169.12,11597.0,164.1593,164.2562,163.8203,163.8203,11597.0
2024-02-12 14:20:00,169.1,169.27,169.03,169.09,9338.0,163.8009,163.9656,163.7331,163.7912,9338.0
2024-02-12 14:30:00,169.09,169.26,169.04,169.19,6909.0,163.7912,163.9559,163.7428,163.8881,6909.0
2024-02-12 14:40:00,169.1,169.23,169.08,169.12,10896.0,163.8009,163.9268,163.7815,163.8203,10896.0
2024-02-12 14:50:00,169.08,169.23,168.93,169.2,11091.0,163.7815,163.9268,163.6362,163.8978,11091.0
2024-02-12 15:00:00,169.16,169.26,169.04,169.14,8805.0,163.859,163.9559,163.7428,163.8397,8805.0
2024-02-12 15:10:00,169.08,169.09,168.89,168.9,9744.0,163.7815,163.7912,163.5975,163.6072,9744.0
2024-02-12 15:20:00,168.88,168.98,168.84,168.86,14307.0,163.5878,163.6847,163.5491,163.5684,14307.0
2024-02-12 15:30:00,168.83,169.08,168.76,169.04,16107.0,163.5394,163.7815,163.4716,163.7428,16107.0
2024-02-12 15:40:00,169.05,169.2,168.92,169.01,21069.0,163.7525,163.8978,163.6265,163.7137,21069.0
2024-02-12 15:50:00,169.03,169.08,168.69,168.98,108268.0,163.7331,163.7815,163.4038,163.6847,108268.0
2024-02-13 09:30:00,168.5,169.76,168.5,168.96,45118.0,163.2197,164.4402,163.2197,163.6653,45118.0
2024-02-13 09:40:00,169.13,169.13,167.71,167.81,33215.0,163.83,163.83,162.4545,162.5513,33215.0
2024-02-13 09:50:00,168.19,168.19,167.29,167.49,17171.0,162.9194,162.9194,162.0476,162.2414,17171.0
2024-02-13 10:00:00,167.33,167.78,166.84,167.29,30274.0,162.0864,162.5223,161.6117,162.0476,30274.0
2024-02-13 10:10:00,167.3,167.65,167.04,167.53,16002.0,162.0573,162.3963,161.8055,162.2801,16002.0
2024-02-13 10:20:00,167.61,167.66,166.91,167.04,25328.0,162.3576,162.406,161.6795,161.8055,25328.0
2024-02-13 10:30:00,166.99,167.49,166.91,167.18,27946.0,161.757,162.2414,161.6795,161.9411,27946.0
2024-02-13 10:40:00,167.27,168.16,167.27,167.95,22575.0,162.0283,162.8904,162.0283,162.6869,22575.0
2024-02-13 10:50:00,168.06,168.69,167.91,168.68,18344.0,162.7935,163.4038,162.6482,163.3941,18344.0
2024-02-13 11:00:00,168.69,168.91,168.48,168.91,25139.0,163.4038,163.6169,163.2003,163.6169,25139.0
2024-02-13 11:10:00,168.86,169.45,168.86,169.17,30486.0,163.5684,164.1399,163.5684,163.8687,30486.0
2024-02-13 11:20:00,169.16,169.51,169.0,169.31,20433.0,163.859,164.1981,163.704,164.0043,20433.0
2024-02-13 11:30:00,169.38,169.98,169.38,169.66,31296.0,164.0721,164.6533,164.0721,164.3434,31296.0
2024-02-13 11:40:00,169.66,169.85,169.52,169.7,12130.0,164.3434,164.5274,164.2077,164.3821,12130.0
2024-02-13 11:50:00,169.7,170.24,169.65,170.12,24983.0,164.3821,164.9052,164.3337,164.7889,24983.0
2024-02-13 12:00:00,170.16,170.29,169.95,170.12,53109.0,164.8277,164.9536,164.6243,164.7889,53109.0
2024-02-13 12:10:00,170.07,170.41,170.06,170.25,20044.0,164.7405,165.0699,164.7308,164.9149,20044.0
2024-02-13 12:20:00,170.25,170.51,170.13,170.37,19851.0,164.9149,165.1667,164.7986,165.0311,19851.0
2024-02-13 12:30:00,170.43,170.43,170.18,170.36,16677.0,165.0892,165.0892,164.8471,165.0214,16677.0
2024-02-13 12:40:00,170.36,170.86,170.34,170.78,21713.0,165.0214,165.5058,165.002,165.4283,21713.0
2024-02-13 12:50:00,170.76,170.89,170.54,170.79,20682.0,165.4089,165.5348,165.1958,165.4379,20682.0
2024-02-13 13:00:00,170.82,170.9,170.38,170.38,36918.0,165.467,165.5445,165.0408,165.0408,36918.0
2024-02-13 13:10:00,170.23,170.52,169.99,170.49,19501.0,164.8955,165.1764,164.663,165.1473,19501.0
2024-02-13 13:20:00,170.49,170.6,170.38,170.44,20359.0,165.1473,165.2539,165.0408,165.0989,20359.0
2024-02-13 13:30:00,170.46,170.57,169.93,170.19,31384.0,165.1183,165.2248,164.6049,164.8567,31384.0
2024-02-13 13:40:00,170.12,170.12,169.52,169.7,38974.0,164.7889,164.7889,164.2077,164.3821,38974.0
2024-02-13 13:50:00,169.69,169.9,169.66,169.71,22331.0,164.3724,164.5758,164.3434,164.3918,22331.0
2024-02-13 14:00:00,169.69,169.73,169.35,169.44,13813.0,164.3724,164.4112,164.0431,164.1303,13813.0
2024-02-13 14:10:00,169.42,169.72,169.37,169.47,26193.0,164.1109,164.4015,164.0624,164.1593,26193.0
2024-02-13 14:20:00,169.5,169.69,169.33,169.33,20688.0,164.1884,164.3724,164.0237,164.0237,20688.0
2024-02-13 14:30:00,169.28,169.56,169.17,169.24,16946.0,163.9753,164.2465,163.8687,163.9365,16946.0
2024-02-13 14:40:00,169.32,169.56,168.96,168.97,22439.0,164.014,164.2465,163.6653,163.675,22439.0
2024-02-13 14:50:00,169.0,169.0,168.72,168.79,16488.0,163.704,163.704,163.4328,163.5006,16488.0
2024-02-13 15:00:00,168.79,168.88,168.52,168.81,19714.0,163.5006,163.5878,163.2391,163.52,19714.0
2024-02-13 15:10:00,168.85,168.91,168.38,168.62,30225.0,163.5587,163.6169,163.1035,163.3359,30225.0
2024-02-13 15:20:00,168.62,169.01,168.57,168.89,33804.0,163.3359,163.7137,163.2875,163.5975,33804.0
2024-02-13 15:30:00,168.88,169.39,168.85,169.34,39989.0,163.5878,164.0818,163.5587,164.0334,39989.0
2024-02-13 15:40:00,169.36,169.74,169.36,169.4,57322.0,164.0528,164.4209,164.0528,164.0915,57322.0
2024-02-13 15:50:00,169.46,170.08,169.2,169.87,111373.0,164.1496,164.7502,163.8978,164.5468,111373.0
2024-02-14 09:30:00,171.18,171.59,170.21,170.97,57869.0,165.8157,166.2129,164.8761,165.6123,57869.0
2024-02-14 09:40:00,170.97,171.68,170.74,170.9,40696.0,165.6123,166.3001,165.3895,165.5445,40696.0
2024-02-14 09:50:00,171.02,171.38,170.91,171.08,32988.0,165.6607,166.0095,165.5542,165.7189,32988.0
2024-02-14 10:00:00,171.04,171.39,170.61,171.17,30788.0,165.6801,166.0191,165.2636,165.806,30788.0
2024-02-14 10:10:00,171.09,171.09,169.75,170.16,45680.0,165.7285,165.7285,164.4305,164.8277,45680.0
2024-02-14 10:20:00,170.18,170.69,169.92,170.65,41058.0,164.8471,165.3411,164.5952,165.3023,41058.0
2024-02-14 10:30:00,170.74,170.74,169.0,169.09,74177.0,165.3895,165.3895,163.704,163.7912,74177.0
2024-02-14 10:40:00,169.19,169.35,168.56,168.69,48196.0,163.8881,164.0431,163.2778,163.4038,48196.0
2024-02-14 10:50:00,168.66,169.36,168.24,169.22,33715.0,163.3747,164.0528,162.9679,163.9171,33715.0
2024-02-14 11:00:00,169.23,169.47,168.72,169.0,19001.0,163.9268,164.1593,163.4328,163.704,19001.0
2024-02-14 11:10:00,168.99,169.23,168.83,168.88,20417.0,163.6944,163.9268,163.5394,163.5878,20417.0
2024-02-14 11:20:00,168.81,168.98,168.53,168.93,20527.0,163.52,163.6847,163.2488,163.6362,20527.0
2024-02-14 11:30:00,168.82,168.98,168.67,168.85,14544.0,163.5297,163.6847,163.3844,163.5587,14544.0
2024-02-14 11:40:00,168.84,168.95,168.72,168.77,19997.0,163.5491,163.6556,163.4328,163.4812,19997.0
2024-02-14 11:50:00,168.89,168.91,168.28,168.36,19663.0,163.5975,163.6169,163.0066,163.0841,19663.0
2024-02-14 12:00:00,168.36,168.36,167.12,167.49,44349.0,163.0841,163.0841,161.883,162.2414,44349.0
2024-02-14 12:10:00,167.5,168.37,167.34,168.31,45145.0,162.251,163.0938,162.0961,163.0357,45145.0
2024-02-14 12:20:00,168.29,168.29,167.69,167.74,39782.0,163.0163,163.0163,162.4351,162.4835,39782.0
2024-02-14 12:30:00,167.74,168.37,167.73,168.25,33696.0,162.4835,163.0938,162.4738,162.9775,33696.0
2024-02-14 12:40:00,168.17,168.42,168.05,168.31,19969.0,162.9001,163.1422,162.7838,163.0357,19969.0
2024-02-14 12:50:00,168.37,168.49,168.03,168.09,24342.0,163.0938,163.21,162.7644,162.8226,24342.0
2024-02-14 13:00:00,168.1,168.51,167.95,168.41,26593.0,162.8322,163.2294,162.6869,163.1325,26593.0
2024-02-14 13:10:00,168.42,168.96,168.38,168.78,23437.0,163.1422,163.6653,163.1035,163.4909,23437.0
2024-02-14 13:20:00,168.79,168.86,168.56,168.65,11074.0,163.5006,163.5684,163.2778,163.365,11074.0
2024-02-14 13:30:00,168.72,169.33,168.71,169.32,13809.0,163.4328,164.0237,163.4231,164.014,13809.0
2024-02-14 13:40:00,169.35,169.39,169.05,169.17,16022.0,164.0431,164.0818,163.7525,163.8687,16022.0
2024-02-14 13:50:00,169.2,169.27,168.95,168.99,14191.0,163.8978,163.9656,163.6556,163.6944,14191.0
2024-02-14 14:00:00,168.99,169.0,168.57,168.61,17209.0,163.6944,163.704,163.2875,163.3263,17209.0
2024-02-14 14:10:00,168.56,169.12,168.56,169.05,18748.0,163.2778,163.8203,163.2778,163.7525,18748.0
2024-02-14 14:20:00,169.11,169.58,169.11,169.48,15773.0,163.8106,164.2659,163.8106,164.169,15773.0
2024-02-14 14:30:00,169.54,169.93,169.43,169.78,17445.0,164.2271,164.6049,164.1206,164.4596,17445.0
2024-02-14 14:40:00,169.75,170.03,169.4,169.43,28691.0,164.4305,164.7018,164.0915,164.1206,28691.0
2024-02-14 14:50:00,169.43,169.58,169.17,169.41,22790.0,164.1206,164.2659,163.8687,164.1012,22790.0
2024-02-14 15:00:00,169.42,169.42,169.12,169.24,19973.0,164.1109,164.1109,163.8203,163.9365,19973.0
2024-02-14 15:10:00,169.23,169.48,169.15,169.43,23009.0,163.9268,164.169,163.8493,164.1206,23009.0
2024-02-14 15:20:00,169.46,169.8,169.46,169.57,31130.0,164.1496,164.479,164.1496,164.2562,31130.0
2024-02-14 15:30:00,169.67,169.75,169.46,169.69,37427.0,164.353,164.4305,164.1496,164.3724,37427.0
2024-02-14 15:40:00,169.72,169.81,169.41,169.5,43541.0,164.4015,164.4887,164.1012,164.1884,43541.0
2024-02-14 15:50:00,169.44,169.98,169.39,169.8,121174.0,164.1303,164.6533,164.0818,164.479,121174.0
2024-02-15 09:30:00,169.11,170.54,168.82,170.43,65970.0,163.8106,165.1958,163.5297,165.0892,65970.0
2024-02-15 09:40:00,170.6,171.12,170.35,170.39,38995.0,165.2539,165.7576,165.0117,165.0505,38995.0
2024-02-15 09:50:00,170.37,170.81,170.11,170.54,36933.0,165.0311,165.4573,164.7793,165.1958,36933.0
2024-02-15 10:00:00,170.72,170.88,170.18,170.86,59722.0,165.3701,165.5251,164.8471,165.5058,59722.0
2024-02-15 10:10:00,170.88,171.24,170.44,171.2,52574.0,165.5251,165.8738,165.0989,165.8351,52574.0
2024-02-15 10:20:00,171.19,172.15,171.05,171.12,45189.0,165.8254,166.7553,165.6898,165.7576,45189.0
2024-02-15 10:30:00,171.07,171.34,170.65,171.13,69869.0,165.7092,165.9707,165.3023,165.7673,69869.0
2024-02-15 10:40:00,171.08,171.7,170.94,171.32,35574.0,165.7189,166.3194,165.5832,165.9513,35574.0
2024-02-15 10:50:00,171.32,171.72,171.12,171.29,30594.0,165.9513,166.3388,165.7576,165.9223,30594.0
2024-02-15 11:00:00,171.27,171.81,171.27,171.67,24346.0,165.9029,166.426,165.9029,166.2904,24346.0
2024-02-15 11:10:00,171.81,171.85,171.34,171.34,18923.0,166.426,166.4647,165.9707,165.9707,18923.0
2024-02-15 11:20:00,171.33,171.57,171.22,171.41,24910.0,165.961,166.1935,165.8545,166.0385,24910.0
2024-02-15 11:30:00,171.36,171.85,171.27,171.79,18993.0,165.9901,166.4647,165.9029,166.4066,18993.0
2024-02-15 11:40:00,171.85,172.1,171.75,171.95,17484.0,166.4647,166.7069,166.3679,166.5616,17484.0
2024-02-15 11:50:00,171.84,172.08,171.67,171.99,15670.0,166.455,166.6875,166.2904,166.6003,15670.0
2024-02-15 12:00:00,171.95,172.48,171.93,172.32,34584.0,166.5616,167.075,166.5422,166.92,34584.0
2024-02-15 12:10:00,172.33,172.5,172.29,172.29,18631.0,166.9297,167.0944,166.8909,166.8909,18631.0
2024-02-15 12:20:00,172.34,172.34,171.45,171.53,13251.0,166.9394,166.9394,166.0773,166.1548,13251.0
2024-02-15 12:30:00,171.56,171.87,171.52,171.78,16877.0,166.1838,166.4841,166.1451,166.3969,16877.0
2024-02-15 12:40:00,171.76,171.76,171.19,171.28,19396.0,166.3776,166.3776,165.8254,165.9126,19396.0
2024-02-15 12:50:00,171.28,171.34,171.04,171.12,16362.0,165.9126,165.9707,165.6801,165.7576,16362.0
2024-02-15 13:00:00,171.09,171.35,171.07,171.32,13837.0,165.7285,165.9804,165.7092,165.9513,13837.0
2024-02-15 13:10:00,171.27,171.46,171.16,171.41,14697.0,165.9029,166.087,165.7964,166.0385,14697.0
2024-02-15 13:20:00,171.42,171.66,171.41,171.46,21580.0,166.0482,166.2807,166.0385,166.087,21580.0
2024-02-15 13:30:00,171.52,171.65,171.24,171.24,17538.0,166.1451,166.271,165.8738,165.8738,17538.0
2024-02-15 13:40:00,171.3,171.37,171.04,171.14,15599.0,165.932,165.9998,165.6801,165.777,15599.0
2024-02-15 13:50:00,171.12,171.41,171.02,171.41,13258.0,165.7576,166.0385,165.6607,166.0385,13258.0
2024-02-15 14:00:00,171.44,171.99,171.41,171.84,14441.0,166.0676,166.6003,166.0385,166.455,14441.0
2024-02-15 14:10:00,171.84,172.03,171.67,171.88,16213.0,166.455,166.6391,166.2904,166.4938,16213.0
2024-02-15 14:20:00,171.89,172.09,171.68,172.09,24477.0,166.5035,166.6972,166.3001,166.6972,24477.0
2024-02-15 14:30:00,172.09,172.44,172.04,172.32,17039.0,166.6972,167.0362,166.6488,166.92,17039.0
2024-02-15 14:40:00,172.3,172.33,171.75,171.79,20506.0,166.9006,166.9297,166.3679,166.4066,20506.0
2024-02-15 14:50:00,171.82,172.08,171.69,171.97,26499.0,166.4357,166.6875,166.3097,166.581,26499.0
2024-02-15 15:00:00,171.97,171.97,171.71,171.85,20747.0,166.581,166.581,166.3291,166.4647,20747.0
2024-02-15 15:10:00,171.89,172.17,171.89,171.97,19701.0,166.5035,166.7747,166.5035,166.581,19701.0
2024-02-15 15:20:00,171.97,172.19,171.85,171.96,27568.0,166.581,166.7941,166.4647,166.5713,27568.0
2024-02-15 15:30:00,171.99,172.06,171.66,171.7,58955.0,166.6003,166.6681,166.2807,166.3194,58955.0
2024-02-15 15:40:00,171.71,171.77,171.08,171.16,60333.0,166.3291,166.3872,165.7189,165.7964,60333.0
2024-02-15 15:50:00,171.19,171.35,171.1,171.31,142550.0,165.8254,165.9804,165.7382,165.9417,142550.0
2024-02-16 09:30:00,171.46,171.83,170.49,170.55,79465.0,166.087,166.4454,165.1473,165.2055,79465.0
2024-02-16 09:40:00,170.65,171.1,170.02,170.96,41562.0,165.3023,165.7382,164.6921,165.6026,41562.0
2024-02-16 09:50:00,171.03,171.3,170.52,170.52,26244.0,165.6704,165.932,165.1764,165.1764,26244.0
2024-02-16 10:00:00,170.47,171.43,170.47,171.07,19978.0,165.128,166.0579,165.128,165.7092,19978.0
2024-02-16 10:10:00,171.09,171.58,170.99,171.09,16111.0,165.7285,166.2032,165.6317,165.7285,16111.0
2024-02-16 10:20:00,171.06,171.33,170.82,171.18,21004.0,165.6995,165.961,165.467,165.8157,21004.0
2024-02-16 10:30:00,171.18,171.18,170.64,170.85,17394.0,165.8157,165.8157,165.2926,165.4961,17394.0
2024-02-16 10:40:00,170.84,171.33,170.67,171.25,18012.0,165.4864,165.961,165.3217,165.8835,18012.0
2024-02-16 10:50:00,171.26,171.6,171.19,171.55,20937.0,165.8932,166.2226,165.8254,166.1741,20937.0
2024-02-16 11:00:00,171.57,171.57,171.29,171.37,17404.0,166.1935,166.1935,165.9223,165.9998,17404.0
2024-02-16 11:10:00,171.43,172.1,171.42,172.05,19869.0,166.0579,166.7069,166.0482,166.6585,19869.0
2024-02-16 11:20:00,172.06,172.18,171.89,171.96,18169.0,166.6681,166.7844,166.5035,166.5713,18169.0
2024-02-16 11:30:00,171.96,172.01,171.57,171.89,17206.0,166.5713,166.6197,166.1935,166.5035,17206.0
2024-02-16 11:40:00,171.87,172.18,171.81,171.94,16111.0,166.4841,166.7844,166.426,166.5519,16111.0
2024-02-16 11:50:00,172.0,172.01,171.42,171.43,22105.0,166.61,166.6197,166.0482,166.0579,22105.0
2024-02-16 12:00:00,171.4,171.5,171.21,171.31,18296.0,166.0288,166.1257,165.8448,165.9417,18296.0
2024-02-16 12:10:00,171.44,171.64,171.35,171.36,17817.0,166.0676,166.2613,165.9804,165.9901,17817.0
2024-02-16 12:20:00,171.36,171.43,171.18,171.42,11471.0,165.9901,166.0579,165.8157,166.0482,11471.0
2024-02-16 12:30:00,171.51,171.74,171.48,171.74,14101.0,166.1354,166.3582,166.1063,166.3582,14101.0
2024-02-16 12:40:00,171.75,171.81,171.45,171.47,20339.0,166.3679,166.426,166.0773,166.0966,20339.0
2024-02-16 12:50:00,171.42,171.51,171.22,171.22,13080.0,166.0482,166.1354,165.8545,165.8545,13080.0
2024-02-16 13:00:00,171.19,171.36,171.1,171.23,14249.0,165.8254,165.9901,165.7382,165.8642,14249.0
2024-02-16 13:10:00,171.22,171.39,171.03,171.36,21332.0,165.8545,166.0191,165.6704,165.9901,21332.0
2024-02-16 13:20:00,171.35,171.56,171.3,171.44,15156.0,165.9804,166.1838,165.932,166.0676,15156.0
2024-02-16 13:30:00,171.41,171.49,171.21,171.39,27985.0,166.0385,166.116,165.8448,166.0191,27985.0
2024-02-16 13:40:00,171.38,171.76,171.27,171.69,23290.0,166.0095,166.3776,165.9029,166.3097,23290.0
2024-02-16 13:50:00,171.71,171.92,171.63,171.67,23050.0,166.3291,166.5325,166.2516,166.2904,23050.0
2024-02-16 14:00:00,171.71,172.0,171.57,171.75,22552.0,166.3291,166.61,166.1935,166.3679,22552.0
2024-02-16 14:10:00,171.8,171.9,171.57,171.63,18472.0,166.4163,166.5132,166.1935,166.2516,18472.0
2024-02-16 14:20:00,171.72,171.9,171.51,171.87,16037.0,166.3388,166.5132,166.1354,166.4841,16037.0
2024-02-16 14:30:00,171.84,171.94,171.55,171.63,13390.0,166.455,166.5519,166.1741,166.2516,13390.0
2024-02-16 14:40:00,171.62,171.68,171.3,171.38,27459.0,166.2419,166.3001,165.932,166.0095,27459.0
2024-02-16 14:50:00,171.32,171.37,171.14,171.18,27493.0,165.9513,165.9998,165.777,165.8157,27493.0
2024-02-16 15:00:00,171.16,171.19,170.88,171.02,101538.0,165.7964,165.8254,165.5251,165.6607,101538.0
2024-02-16 15:10:00,171.06,171.26,170.9,171.19,25395.0,165.6995,165.8932,165.5445,165.8254,25395.0
2024-02-16 15:20:00,171.19,171.29,170.84,170.96,40309.0,165.8254,165.9223,165.4864,165.6026,40309.0
2024-02-16 15:30:00,170.99,171.1,170.72,170.73,54328.0,165.6317,165.7382,165.3701,165.3798,54328.0
2024-02-16 15:40:00,170.75,170.75,170.13,170.16,34408.0,165.3992,165.3992,164.7986,164.8277,34408.0
2024-02-16 15:50:00,170.15,170.3,169.91,170.06,132702.0,164.818,164.9633,164.5855,164.7308,132702.0
2024-02-20 09:30:00,169.09,169.09,167.31,167.38,93484.0,164.6137,164.6137,162.8808,162.949,93484.0
2024-02-20 09:40:00,167.39,167.98,166.36,166.49,59249.0,162.9587,163.5331,161.956,162.0825,59249.0
2024-02-20 09:50:00,166.63,166.79,165.84,166.59,86025.0,162.2188,162.3746,161.4498,162.1799,86025.0
2024-02-20 10:00:00,166.58,166.58,165.38,165.79,75624.0,162.1702,162.1702,161.0019,161.4011,75624.0
2024-02-20 10:10:00,165.78,165.8,165.17,165.5,52164.0,161.3913,161.4108,160.7975,161.1188,52164.0
2024-02-20 10:20:00,165.46,165.81,165.23,165.45,49461.0,161.0798,161.4205,160.8559,161.0701,49461.0
2024-02-20 10:30:00,165.47,165.62,164.63,164.85,51374.0,161.0895,161.2356,160.2718,160.486,51374.0
2024-02-20 10:40:00,164.78,165.09,164.32,165.09,38088.0,160.4178,160.7196,159.97,160.7196,38088.0
2024-02-20 10:50:00,165.03,165.03,164.07,164.36,48112.0,160.6612,160.6612,159.7266,160.0089,48112.0
2024-02-20 11:00:00,164.32,164.43,163.9,164.0,34691.0,159.97,160.0771,159.5611,159.6585,34691.0
2024-02-20 11:10:00,164.0,164.11,163.67,164.09,46978.0,159.6585,159.7656,159.3372,159.7461,46978.0
2024-02-20 11:20:00,164.05,164.59,163.97,164.49,29738.0,159.7071,160.2328,159.6293,160.1355,29738.0
2024-02-20 11:30:00,164.55,164.69,164.38,164.49,17966.0,160.1939,160.3302,160.0284,160.1355,17966.0
2024-02-20 11:40:00,164.46,164.89,164.42,164.73,27232.0,160.1063,160.5249,160.0673,160.3691,27232.0
2024-02-20 11:50:00,164.73,164.95,164.49,164.54,21553.0,160.3691,160.5833,160.1355,160.1842,21553.0
2024-02-20 12:00:00,164.52,164.59,164.22,164.45,22376.0,160.1647,160.2328,159.8726,160.0965,22376.0
2024-02-20 12:10:00,164.47,164.62,164.31,164.41,16302.0,160.116,160.262,159.9603,160.0576,16302.0
2024-02-20 12:20:00,164.39,164.57,164.29,164.39,23294.0,160.0381,160.2134,159.9408,160.0381,23294.0
2024-02-20 12:30:00,164.39,164.49,163.82,163.93,25283.0,160.0381,160.1355,159.4832,159.5903,25283.0
2024-02-20 12:40:00,163.83,164.01,163.82,163.92,21232.0,159.493,159.6682,159.4832,159.5806,21232.0
2024-02-20 12:50:00,163.92,164.13,163.82,163.97,25698.0,159.5806,159.785,159.4832,159.6293,25698.0
2024-02-20 13:00:00,163.99,164.19,163.85,164.15,19997.0,159.6487,159.8434,159.5124,159.8045,19997.0
2024-02-20 13:10:00,164.14,164.28,163.62,163.96,27572.0,159.7948,159.931,159.2885,159.6195,27572.0
2024-02-20 13:20:00,164.0,164.37,164.0,164.35,18875.0,159.6585,160.0187,159.6585,159.9992,18875.0
2024-02-20 13:30:00,164.29,164.31,163.94,164.13,11962.0,159.9408,159.9603,159.6001,159.785,11962.0
2024-02-20 13:40:00,164.13,164.46,164.1,164.31,18527.0,159.785,160.1063,159.7558,159.9603,18527.0
2024-02-20 13:50:00,164.37,164.48,164.08,164.4,11647.0,160.0187,160.1258,159.7363,160.0479,11647.0
2024-02-20 14:00:00,164.4,164.69,164.39,164.69,17592.0,160.0479,160.3302,160.0381,160.3302,17592.0
2024-02-20 14:10:00,164.68,164.79,164.3,164.37,12251.0,160.3205,160.4275,159.9505,160.0187,12251.0
2024-02-20 14:20:00,164.36,164.53,164.09,164.09,17196.0,160.0089,160.1744,159.7461,159.7461,17196.0
2024-02-20 14:30:00,164.09,164.25,164.01,164.01,14482.0,159.7461,159.9018,159.6682,159.6682,14482.0
2024-02-20 14:40:00,164.01,164.07,163.83,164.07,14408.0,159.6682,159.7266,159.493,159.7266,14408.0
2024-02-20 14:50:00,164.07,164.23,164.01,164.21,14552.0,159.7266,159.8824,159.6682,159.8629,14552.0
2024-02-20 15:00:00,164.24,164.41,164.21,164.32,18498.0,159.8921,160.0576,159.8629,159.97,18498.0
2024-02-20 15:10:00,164.31,164.35,164.14,164.22,20310.0,159.9603,159.9992,159.7948,159.8726,20310.0
2024-02-20 15:20:00,164.22,164.3,164.15,164.22,23163.0,159.8726,159.9505,159.8045,159.8726,23163.0
2024-02-20 15:30:00,164.24,164.26,163.67,163.91,47323.0,159.8921,159.9116,159.3372,159.5708,47323.0
2024-02-20 15:40:00,163.92,164.56,163.9,164.5,42158.0,159.5806,160.2036,159.5611,160.1452,42158.0
2024-02-20 15:50:00,164.49,164.59,164.13,164.34,145247.0,160.1355,160.2328,159.785,159.9895,145247.0
2024-02-21 09:30:00,164.62,165.33,163.9,165.33,57838.0,160.262,160.9533,159.5611,160.9533,57838.0
2024-02-21 09:40:00,165.33,165.83,165.12,165.45,34056.0,160.9533,161.44,160.7488,161.0701,34056.0
2024-02-21 09:50:00,165.36,166.18,165.11,165.29,20897.0,160.9825,161.7808,160.7391,160.9143,20897.0
2024-02-21 10:00:00,165.29,165.51,164.77,165.42,21338.0,160.9143,161.1285,160.4081,161.0409,21338.0
2024-02-21 10:10:00,165.61,165.7,164.94,165.26,30073.0,161.2258,161.3135,160.5736,160.8851,30073.0
2024-02-21 10:20:00,165.37,165.77,164.99,165.77,21151.0,160.9922,161.3816,160.6223,161.3816,21151.0
2024-02-21 10:30:00,165.71,166.04,165.6,166.0,17330.0,161.3232,161.6445,161.2161,161.6055,17330.0
2024-02-21 10:40:00,166.0,166.22,165.55,165.74,36057.0,161.6055,161.8197,161.1674,161.3524,36057.0
2024-02-21 10:50:00,165.87,166.11,165.86,166.06,22194.0,161.479,161.7126,161.4692,161.6639,22194.0
2024-02-21 11:00:00,166.0,166.12,165.77,166.1,25956.0,161.6055,161.7223,161.3816,161.7029,25956.0
2024-02-21 11:10:00,166.07,166.09,165.75,165.87,38094.0,161.6737,161.6931,161.3621,161.479,38094.0
2024-02-21 11:20:00,165.85,166.04,165.59,165.59,24621.0,161.4595,161.6445,161.2064,161.2064,24621.0
2024-02-21 11:30:00,165.59,165.91,165.42,165.87,8843.0,161.2064,161.5179,161.0409,161.479,8843.0
2024-02-21 11:40:00,165.91,166.05,165.72,165.9,17544.0,161.5179,161.6542,161.3329,161.5082,17544.0
2024-02-21 11:50:00,165.87,166.09,165.85,165.98,13602.0,161.479,161.6931,161.4595,161.586,13602.0
2024-02-21 12:00:00,165.96,166.33,165.73,166.16,21629.0,161.5666,161.9268,161.3427,161.7613,21629.0
2024-02-21 12:10:00,166.17,166.17,165.8,165.96,16987.0,161.771,161.771,161.4108,161.5666,16987.0
2024-02-21 12:20:00,166.01,166.09,165.82,165.98,17378.0,161.6153,161.6931,161.4303,161.586,17378.0
2024-02-21 12:30:00,165.94,166.15,165.93,165.95,17434.0,161.5471,161.7515,161.5374,161.5568,17434.0
2024-02-21 12:40:00,166.03,166.08,165.9,165.95,19493.0,161.6347,161.6834,161.5082,161.5568,19493.0
2024-02-21 12:50:00,166.01,166.05,165.74,165.86,19883.0,161.6153,161.6542,161.3524,161.4692,19883.0
2024-02-21 13:00:00,165.81,165.83,165.26,165.43,20393.0,161.4205,161.44,160.8851,161.0506,20393.0
2024-02-21 13:10:00,165.38,165.7,165.36,165.46,13587.0,161.0019,161.3135,160.9825,161.0798,13587.0
2024-02-21 13:20:00,165.52,165.81,165.39,165.81,14369.0,161.1382,161.4205,161.0117,161.4205,14369.0
2024-02-21 13:30:00,165.89,166.06,165.75,165.82,17276.0,161.4984,161.6639,161.3621,161.4303,17276.0
2024-02-21 13:40:00,165.82,165.92,165.68,165.85,11702.0,161.4303,161.5276,161.294,161.4595,11702.0
2024-02-21 13:50:00,165.88,165.88,165.69,165.74,14265.0,161.4887,161.4887,161.3037,161.3524,14265.0
2024-02-21 14:00:00,165.71,166.08,165.67,165.96,12412.0,161.3232,161.6834,161.2843,161.5666,12412.0
2024-02-21 14:10:00,166.02,166.02,165.8,165.91,16018.0,161.625,161.625,161.4108,161.5179,16018.0
2024-02-21 14:20:00,165.9,165.9,165.33,165.45,15860.0,161.5082,161.5082,160.9533,161.0701,15860.0
2024-02-21 14:30:00,165.4,165.4,165.25,165.28,20566.0,161.0214,161.0214,160.8754,160.9046,20566.0
2024-02-21 14:40:00,165.25,165.55,165.22,165.44,44013.0,160.8754,161.1674,160.8462,161.0603,44013.0
2024-02-21 14:50:00,165.39,165.45,165.18,165.28,18527.0,161.0117,161.0701,160.8072,160.9046,18527.0
2024-02-21 15:00:00,165.24,165.24,164.8,164.84,17370.0,160.8656,160.8656,160.4373,160.4762,17370.0
2024-02-21 15:10:00,164.84,165.19,164.75,165.18,23497.0,160.4762,160.817,160.3886,160.8072,23497.0
2024-02-21 15:20:00,165.21,165.37,165.1,165.16,26538.0,160.8364,160.9922,160.7293,160.7878,26538.0
2024-02-21 15:30:00,165.18,165.63,164.98,165.63,37414.0,160.8072,161.2453,160.6125,161.2453,37414.0
2024-02-21 15:40:00,165.66,165.95,165.57,165.85,62769.0,161.2745,161.5568,161.1869,161.4595,62769.0
2024-02-21 15:50:00,165.91,166.37,165.89,166.04,221179.0,161.5179,161.9657,161.4984,161.6445,221179.0
2024-02-22 09:30:00,165.12,165.51,163.65,164.28,62083.0,160.7488,161.1285,159.3177,159.931,62083.0
2024-02-22 09:40:00,164.31,165.0,163.97,164.77,39452.0,159.9603,160.632,159.6293,160.4081,39452.0
2024-02-22 09:50:00,164.59,164.59,164.05,164.19,22305.0,160.2328,160.2328,159.7071,159.8434,22305.0
2024-02-22 10:00:00,164.21,164.71,163.93,164.16,30676.0,159.8629,160.3497,159.5903,159.8142,30676.0
2024-02-22 10:10:00,164.07,164.78,163.98,164.6,39398.0,159.7266,160.4178,159.639,160.2426,39398.0
2024-02-22 10:20:00,164.7,165.12,164.64,164.78,18687.0,160.3399,160.7488,160.2815,160.4178,18687.0
2024-02-22 10:30:00,164.68,164.8,164.22,164.44,24863.0,160.3205,160.4373,159.8726,160.0868,24863.0
2024-02-22 10:40:00,164.33,164.45,163.97,164.25,29370.0,159.9797,160.0965,159.6293,159.9018,29370.0
2024-02-22 10:50:00,164.28,164.97,164.28,164.82,17197.0,159.931,160.6028,159.931,160.4568,17197.0
2024-02-22 11:00:00,164.94,165.91,164.9,165.88,51567.0,160.5736,161.5179,160.5346,161.4887,51567.0
2024-02-22 11:10:00,165.78,166.34,165.77,166.29,27047.0,161.3913,161.9365,161.3816,161.8878,27047.0
2024-02-22 11:20:00,166.3,166.38,165.73,165.73,25357.0,161.8976,161.9755,161.3427,161.3427,25357.0
2024-02-22 11:30:00,165.81,165.96,165.63,165.78,20368.0,161.4205,161.5666,161.2453,161.3913,20368.0
2024-02-22 11:40:00,165.78,165.85,165.32,165.4,23312.0,161.3913,161.4595,160.9435,161.0214,23312.0
2024-02-22 11:50:00,165.34,165.71,165.34,165.5,16662.0,160.963,161.3232,160.963,161.1188,16662.0
2024-02-22 12:00:00,165.47,165.78,165.24,165.53,16595.0,161.0895,161.3913,160.8656,161.148,16595.0
2024-02-22 12:10:00,165.53,165.55,165.18,165.53,24074.0,161.148,161.1674,160.8072,161.148,24074.0
2024-02-22 12:20:00,165.49,166.09,165.49,165.81,18410.0,161.109,161.6931,161.109,161.4205,18410.0
2024-02-22 12:30:00,165.88,166.21,165.84,165.95,32405.0,161.4887,161.81,161.4498,161.5568,32405.0
2024-02-22 12:40:00,165.93,166.27,165.77,166.2,23676.0,161.5374,161.8684,161.3816,161.8002,23676.0
2024-02-22 12:50:00,166.26,166.5,166.18,166.34,22353.0,161.8586,162.0923,161.7808,161.9365,22353.0
2024-02-22 13:00:00,166.34,166.74,166.19,166.64,28194.0,161.9365,162.3259,161.7905,162.2286,28194.0
2024-02-22 13:10:00,166.62,166.63,165.96,166.23,15560.0,162.2091,162.2188,161.5666,161.8294,15560.0
2024-02-22 13:20:00,166.23,166.3,166.07,166.18,18697.0,161.8294,161.8976,161.6737,161.7808,18697.0
2024-02-22 13:30:00,166.2,166.5,166.09,166.49,20534.0,161.8002,162.0923,161.6931,162.0825,20534.0
2024-02-22 13:40:00,166.47,166.6,166.23,166.58,17890.0,162.0631,162.1896,161.8294,162.1702,17890.0
2024-02-22 13:50:00,166.58,166.94,166.57,166.84,38115.0,162.1702,162.5206,162.1604,162.4233,38115.0
2024-02-22 14:00:00,166.85,167.12,166.72,166.98,26593.0,162.433,162.6959,162.3065,162.5596,26593.0
2024-02-22 14:10:00,167.03,167.34,166.99,167.27,33345.0,162.6082,162.91,162.5693,162.8419,33345.0
2024-02-22 14:20:00,167.31,167.68,167.31,167.58,26717.0,162.8808,163.241,162.8808,163.1437,26717.0
2024-02-22 14:30:00,167.55,167.66,167.26,167.58,24805.0,163.1145,163.2216,162.8322,163.1437,24805.0
2024-02-22 14:40:00,167.63,167.65,167.26,167.34,21896.0,163.1924,163.2118,162.8322,162.91,21896.0
2024-02-22 14:50:00,167.38,167.44,167.06,167.08,23236.0,162.949,163.0074,162.6375,162.6569,23236.0
2024-02-22 15:00:00,167.06,167.32,167.0,167.28,29090.0,162.6375,162.8906,162.579,162.8516,29090.0
2024-02-22 15:10:00,167.29,167.61,167.26,167.55,31915.0,162.8614,163.1729,162.8322,163.1145,31915.0
2024-02-22 15:20:00,167.56,167.88,167.54,167.64,44953.0,163.1242,163.4357,163.1047,163.2021,44953.0
2024-02-22 15:30:00,167.64,167.98,167.44,167.76,57567.0,163.2021,163.5331,163.0074,163.3189,57567.0
2024-02-22 15:40:00,167.77,167.84,167.44,167.59,58601.0,163.3287,163.3968,163.0074,163.1534,58601.0
2024-02-22 15:50:00,167.59,167.87,167.39,167.74,206868.0,163.1534,163.426,162.9587,163.2995,206868.0
2024-02-23 09:30:00,167.03,167.36,166.2,166.85,42133.0,162.6082,162.9295,161.8002,162.433,42133.0
2024-02-23 09:40:00,166.6,168.3,166.6,168.11,29631.0,162.1896,163.8446,162.1896,163.6597,29631.0
2024-02-23 09:50:00,168.09,168.43,167.31,167.94,32592.0,163.6402,163.9712,162.8808,163.4942,32592.0
2024-02-23 10:00:00,167.94,169.02,167.76,168.98,26245.0,163.4942,164.5456,163.3189,164.5066,26245.0
2024-02-23 10:10:00,168.9,169.41,168.55,169.33,34801.0,164.4287,164.9252,164.088,164.8474,34801.0
2024-02-23 10:20:00,169.31,169.48,168.82,168.83,30213.0,164.8279,164.9934,164.3509,164.3606,30213.0
2024-02-23 10:30:00,168.84,169.55,168.82,169.37,42928.0,164.3703,165.0615,164.3509,164.8863,42928.0
2024-02-23 10:40:00,169.4,169.56,169.16,169.31,12586.0,164.9155,165.0713,164.6819,164.8279,12586.0
2024-02-23 10:50:00,169.37,169.61,169.25,169.59,11933.0,164.8863,165.1199,164.7695,165.1005,11933.0
2024-02-23 11:00:00,169.61,169.66,169.28,169.44,26095.0,165.1199,165.1686,164.7987,164.9545,26095.0
2024-02-23 11:10:00,169.49,169.5,168.61,168.66,18109.0,165.0031,165.0129,164.1464,164.1951,18109.0
2024-02-23 11:20:00,168.67,169.13,168.67,169.12,23502.0,164.2048,164.6527,164.2048,164.6429,23502.0
2024-02-23 11:30:00,169.04,169.25,168.86,169.25,11485.0,164.565,164.7695,164.3898,164.7695,11485.0
2024-02-23 11:40:00,169.23,169.25,168.81,168.81,16797.0,164.75,164.7695,164.3411,164.3411,16797.0
2024-02-23 11:50:00,168.78,169.09,168.65,168.84,13750.0,164.3119,164.6137,164.1854,164.3703,13750.0
2024-02-23 12:00:00,168.88,169.01,168.64,169.01,10652.0,164.4093,164.5358,164.1756,164.5358,10652.0
2024-02-23 12:10:00,168.96,169.07,168.72,169.03,12092.0,164.4872,164.5942,164.2535,164.5553,12092.0
2024-02-23 12:20:00,169.02,169.18,168.87,168.93,10962.0,164.5456,164.7013,164.3995,164.458,10962.0
2024-02-23 12:30:00,168.98,169.07,168.77,169.03,12053.0,164.5066,164.5942,164.3022,164.5553,12053.0
2024-02-23 12:40:00,169.02,169.34,168.99,169.23,21950.0,164.5456,164.8571,164.5164,164.75,21950.0
2024-02-23 12:50:00,169.2,169.33,169.05,169.31,12607.0,164.7208,164.8474,164.5748,164.8279,12607.0
2024-02-23 13:00:00,169.31,169.42,169.18,169.4,10750.0,164.8279,164.935,164.7013,164.9155,10750.0
2024-02-23 13:10:00,169.43,169.61,169.39,169.52,11071.0,164.9447,165.1199,164.9058,165.0323,11071.0
2024-02-23 13:20:00,169.55,169.57,169.4,169.43,13691.0,165.0615,165.081,164.9155,164.9447,13691.0
2024-02-23 13:30:00,169.44,169.65,169.32,169.65,10230.0,164.9545,165.1589,164.8376,165.1589,10230.0
2024-02-23 13:40:00,169.63,169.9,169.6,169.81,17947.0,165.1394,165.4023,165.1102,165.3147,17947.0
2024-02-23 13:50:00,169.81,170.04,169.81,169.93,21288.0,165.3147,165.5386,165.3147,165.4315,21288.0
2024-02-23 14:00:00,169.97,170.1,169.61,170.1,23867.0,165.4704,165.597,165.1199,165.597,23867.0
2024-02-23 14:10:00,170.15,170.47,169.9,170.2,29656.0,165.6457,165.9572,165.4023,165.6943,29656.0
2024-02-23 14:20:00,170.19,170.26,170.06,170.19,12397.0,165.6846,165.7527,165.558,165.6846,12397.0
2024-02-23 14:30:00,170.19,170.42,170.18,170.2,14121.0,165.6846,165.9085,165.6749,165.6943,14121.0
2024-02-23 14:40:00,170.22,170.22,170.0,170.12,15135.0,165.7138,165.7138,165.4996,165.6164,15135.0
2024-02-23 14:50:00,170.06,170.32,169.95,170.32,16055.0,165.558,165.8112,165.4509,165.8112,16055.0
2024-02-23 15:00:00,170.33,170.39,170.05,170.07,34169.0,165.8209,165.8793,165.5483,165.5678,34169.0
2024-02-23 15:10:00,169.94,170.04,169.81,169.89,17330.0,165.4412,165.5386,165.3147,165.3925,17330.0
2024-02-23 15:20:00,169.9,170.0,169.76,169.76,21743.0,165.4023,165.4996,165.266,165.266,21743.0
2024-02-23 15:30:00,169.79,170.12,169.74,169.97,20829.0,165.2952,165.6164,165.2465,165.4704,20829.0
2024-02-23 15:40:00,169.97,170.07,169.74,170.03,34086.0,165.4704,165.5678,165.2465,165.5288,34086.0
2024-02-23 15:50:00,170.06,170.08,169.49,169.5,135281.0,165.558,165.5775,165.0031,165.0129,135281.0
2024-02-26 09:30:00,169.63,171.22,169.03,171.06,54006.0,165.1394,166.6873,164.5553,166.5316,54006.0
2024-02-26 09:40:00,171.06,172.14,170.9,172.14,46447.0,166.5316,167.583,166.3758,167.583,46447.0
2024-02-26 09:50:00,172.15,173.19,172.07,173.07,71523.0,167.5927,168.6052,167.5148,168.4884,71523.0
2024-02-26 10:00:00,173.12,174.2,173.12,174.05,42479.0,168.537,169.5884,168.537,169.4424,42479.0
2024-02-26 10:10:00,174.05,174.14,173.48,173.94,24816.0,169.4424,169.53,168.8875,169.3353,24816.0
2024-02-26 10:20:00,173.89,174.84,173.87,174.81,59268.0,169.2866,170.2115,169.2672,170.1823,59268.0
2024-02-26 10:30:00,174.77,175.22,174.7,175.22,49603.0,170.1434,170.5814,170.0752,170.5814,49603.0
2024-02-26 10:40:00,175.17,175.29,174.43,174.52,39524.0,170.5328,170.6496,169.8124,169.9,39524.0
2024-02-26 10:50:00,174.59,174.64,173.75,174.11,32000.0,169.9681,170.0168,169.1504,169.5008,32000.0
2024-02-26 11:00:00,174.11,174.66,174.05,174.48,30536.0,169.5008,170.0363,169.4424,169.861,30536.0
2024-02-26 11:10:00,174.48,174.58,174.03,174.23,28733.0,169.861,169.9584,169.4229,169.6176,28733.0
2024-02-26 11:20:00,174.26,174.32,173.69,173.7,23010.0,169.6469,169.7053,169.0919,169.1017,23010.0
2024-02-26 11:30:00,173.57,173.75,173.11,173.19,19044.0,168.9751,169.1504,168.5273,168.6052,19044.0
2024-02-26 11:40:00,173.26,173.51,173.0,173.39,21369.0,168.6733,168.9167,168.4202,168.7999,21369.0
2024-02-26 11:50:00,173.42,173.5,173.12,173.19,20695.0,168.8291,168.907,168.537,168.6052,20695.0
2024-02-26 12:00:00,173.13,173.55,172.85,173.55,30409.0,168.5468,168.9556,168.2742,168.9556,30409.0
2024-02-26 12:10:00,173.54,173.68,173.45,173.51,16676.0,168.9459,169.0822,168.8583,168.9167,16676.0
2024-02-26 12:20:00,173.58,173.93,173.48,173.93,33558.0,168.9849,169.3256,168.8875,169.3256,33558.0
2024-02-26 12:30:00,173.94,174.02,173.66,173.7,15324.0,169.3353,169.4132,169.0627,169.1017,15324.0
2024-02-26 12:40:00,173.63,174.0,173.61,173.92,9053.0,169.0335,169.3937,169.0141,169.3159,9053.0
2024-02-26 12:50:00,173.89,174.07,173.82,173.89,12612.0,169.2866,169.4619,169.2185,169.2866,12612.0
2024-02-26 13:00:00,173.9,173.99,173.73,173.78,16475.0,169.2964,169.384,169.1309,169.1796,16475.0
2024-02-26 13:10:00,173.78,173.91,173.41,173.65,30831.0,169.1796,169.3061,168.8194,169.053,30831.0
2024-02-26 13:20:00,173.68,173.68,172.96,173.0,30408.0,169.0822,169.0822,168.3813,168.4202,30408.0
2024-02-26 13:30:00,173.07,173.17,172.74,172.84,13113.0,168.4884,168.5857,168.1671,168.2644,13113.0
2024-02-26 13:40:00,172.87,173.03,172.71,172.97,33919.0,168.2936,168.4494,168.1379,168.391,33919.0
2024-02-26 13:50:00,172.92,172.99,172.72,172.92,26160.0,168.3423,168.4105,168.1476,168.3423,26160.0
2024-02-26 14:00:00,172.9,173.15,172.88,172.94,13999.0,168.3229,168.5662,168.3034,168.3618,13999.0
2024-02-26 14:10:00,173.0,173.08,172.78,172.92,7890.0,168.4202,168.4981,168.206,168.3423,7890.0
2024-02-26 14:20:00,172.94,173.19,172.93,173.13,10160.0,168.3618,168.6052,168.3521,168.5468,10160.0
2024-02-26 14:30:00,173.15,173.33,173.08,173.17,13683.0,168.5662,168.7415,168.4981,168.5857,13683.0
2024-02-26 14:40:00,173.16,173.39,173.15,173.25,16168.0,168.576,168.7999,168.5662,168.6636,16168.0
2024-02-26 14:50:00,173.25,173.29,173.05,173.18,12970.0,168.6636,168.7025,168.4689,168.5954,12970.0
2024-02-26 15:00:00,173.22,173.36,173.17,173.25,14097.0,168.6344,168.7707,168.5857,168.6636,14097.0
2024-02-26 15:10:00,173.28,173.49,173.28,173.44,19341.0,168.6928,168.8972,168.6928,168.8486,19341.0
2024-02-26 15:20:00,173.47,173.52,173.04,173.21,28306.0,168.8778,168.9264,168.4591,168.6246,28306.0
2024-02-26 15:30:00,173.2,173.36,172.79,172.84,34264.0,168.6149,168.7707,168.2158,168.2644,34264.0
2024-02-26 15:40:00,172.9,173.25,172.8,173.2,51452.0,168.3229,168.6636,168.2255,168.6149,51452.0
2024-02-26 15:50:00,173.21,173.28,172.35,172.42,133077.0,168.6246,168.6928,167.7874,167.8556,133077.0
2024-02-27 09:30:00,172.92,174.11,172.71,173.73,48504.0,168.3423,169.5008,168.1379,169.1309,48504.0
2024-02-27 09:40:00,173.69,174.16,173.25,173.34,36951.0,169.0919,169.5495,168.6636,168.7512,36951.0
2024-02-27 09:50:00,173.28,173.59,173.01,173.2,28734.0,168.6928,168.9946,168.4299,168.6149,28734.0
2024-02-27 10:00:00,173.21,173.88,172.78,173.61,38625.0,168.6246,169.2769,168.206,169.0141,38625.0
2024-02-27 10:10:00,173.65,173.65,172.35,172.53,32394.0,169.053,169.053,167.7874,167.9626,32394.0
2024-02-27 10:20:00,172.53,172.72,172.17,172.38,49468.0,167.9626,168.1476,167.6122,167.8166,49468.0
2024-02-27 10:30:00,172.37,172.91,172.25,172.44,28210.0,167.8069,168.3326,167.6901,167.875,28210.0
2024-02-27 10:40:00,172.53,172.56,171.84,171.84,48791.0,167.9626,167.9919,167.2909,167.2909,48791.0
2024-02-27 10:50:00,171.93,172.09,171.39,171.86,36879.0,167.3785,167.5343,166.8528,167.3104,36879.0
2024-02-27 11:00:00,171.91,172.25,171.87,172.02,23344.0,167.3591,167.6901,167.3201,167.4662,23344.0
2024-02-27 11:10:00,171.98,172.13,171.81,172.13,21233.0,167.4272,167.5732,167.2617,167.5732,21233.0
2024-02-27 11:20:00,172.12,172.22,171.79,171.88,25070.0,167.5635,167.6609,167.2422,167.3299,25070.0
2024-02-27 11:30:00,171.85,171.91,171.5,171.6,18948.0,167.3007,167.3591,166.9599,167.0573,18948.0
2024-02-27 11:40:00,171.59,172.04,171.51,172.02,10997.0,167.0475,167.4856,166.9697,167.4662,10997.0
2024-02-27 11:50:00,172.07,172.38,172.07,172.28,18234.0,167.5148,167.8166,167.5148,167.7193,18234.0
2024-02-27 12:00:00,172.3,172.5,172.23,172.3,15081.0,167.7387,167.9334,167.6706,167.7387,15081.0
2024-02-27 12:10:00,172.29,172.51,172.21,172.43,14556.0,167.729,167.9432,167.6511,167.8653,14556.0
2024-02-27 12:20:00,172.43,172.53,172.23,172.47,20455.0,167.8653,167.9626,167.6706,167.9042,20455.0
2024-02-27 12:30:00,172.49,172.62,172.35,172.47,12186.0,167.9237,168.0503,167.7874,167.9042,12186.0
2024-02-27 12:40:00,172.47,172.54,172.36,172.42,16188.0,167.9042,167.9724,167.7971,167.8556,16188.0
2024-02-27 12:50:00,172.39,172.57,172.19,172.57,21752.0,167.8264,168.0016,167.6317,168.0016,21752.0
2024-02-27 13:00:00,172.48,172.74,172.39,172.62,21915.0,167.914,168.1671,167.8264,168.0503,21915.0
2024-02-27 13:10:00,172.61,172.61,172.22,172.34,23031.0,168.0405,168.0405,167.6609,167.7777,23031.0
2024-02-27 13:20:00,172.37,172.46,171.96,172.03,46304.0,167.8069,167.8945,167.4077,167.4759,46304.0
2024-02-27 13:30:00,172.0,172.12,171.84,172.06,22232.0,167.4467,167.5635,167.2909,167.5051,22232.0
2024-02-27 13:40:00,172.11,172.28,171.92,171.97,13373.0,167.5538,167.7193,167.3688,167.4175,13373.0
2024-02-27 13:50:00,171.97,172.18,171.8,171.89,13835.0,167.4175,167.6219,167.252,167.3396,13835.0
2024-02-27 14:00:00,171.82,172.03,171.78,171.86,13981.0,167.2714,167.4759,167.2325,167.3104,13981.0
2024-02-27 14:10:00,171.79,172.01,171.78,171.82,14831.0,167.2422,167.4564,167.2325,167.2714,14831.0
2024-02-27 14:20:00,171.81,171.81,171.59,171.69,17335.0,167.2617,167.2617,167.0475,167.1449,17335.0
2024-02-27 14:30:00,171.69,171.69,171.31,171.41,24708.0,167.1449,167.1449,166.7749,166.8723,24708.0
2024-02-27 14:40:00,171.41,171.53,171.21,171.28,21283.0,166.8723,166.9891,166.6776,166.7457,21283.0
2024-02-27 14:50:00,171.22,171.33,170.96,171.33,24687.0,166.6873,166.7944,166.4342,166.7944,24687.0
2024-02-27 15:00:00,171.35,171.45,171.2,171.34,20453.0,166.8139,166.9112,166.6679,166.8042,20453.0
2024-02-27 15:10:00,171.38,171.44,171.16,171.19,20023.0,166.8431,166.9015,166.6289,166.6581,20023.0
2024-02-27 15:20:00,171.17,171.27,170.97,171.27,31351.0,166.6387,166.736,166.4439,166.736,31351.0
2024-02-27 15:30:00,171.21,171.28,171.01,171.28,33168.0,166.6776,166.7457,166.4829,166.7457,33168.0
2024-02-27 15:40:00,171.3,171.32,170.93,171.05,38377.0,166.7652,166.7847,166.405,166.5218,38377.0
2024-02-27 15:50:00,171.02,171.38,170.91,171.09,135702.0,166.4926,166.8431,166.3855,166.5608,135702.0
2024-02-28 09:30:00,170.74,170.81,169.38,170.16,64555.0,166.22,166.2882,164.896,165.6554,64555.0
2024-02-28 09:40:00,170.32,171.35,170.28,170.98,33337.0,165.8112,166.8139,165.7722,166.4537,33337.0
2024-02-28 09:50:00,170.95,171.27,170.22,170.84,32487.0,166.4245,166.736,165.7138,166.3174,32487.0
2024-02-28 10:00:00,170.81,171.41,170.7,171.22,32979.0,166.2882,166.8723,166.1811,166.6873,32979.0
2024-02-28 10:10:00,171.23,171.57,171.03,171.08,33988.0,166.6971,167.0281,166.5024,166.551,33988.0
2024-02-28 10:20:00,171.04,171.09,170.64,170.81,26700.0,166.5121,166.5608,166.1227,166.2882,26700.0
2024-02-28 10:30:00,170.75,170.86,169.79,170.06,60985.0,166.2298,166.3369,165.2952,165.558,60985.0
2024-02-28 10:40:00,169.96,170.23,169.42,170.0,38128.0,165.4607,165.7235,164.935,165.4996,38128.0
2024-02-28 10:50:00,170.0,170.06,169.54,169.66,36000.0,165.4996,165.558,165.0518,165.1686,36000.0
2024-02-28 11:00:00,169.66,169.66,168.29,168.34,37960.0,165.1686,165.1686,163.8349,163.8836,37960.0
2024-02-28 11:10:00,168.3,168.34,167.28,167.32,48315.0,163.8446,163.8836,162.8516,162.8906,48315.0
2024-02-28 11:20:00,167.3,167.54,166.86,166.94,71824.0,162.8711,163.1047,162.4428,162.5206,71824.0
2024-02-28 11:30:00,166.88,167.16,166.4,167.16,44983.0,162.4622,162.7348,161.9949,162.7348,44983.0
2024-02-28 11:40:00,167.09,167.12,166.7,166.85,26927.0,162.6667,162.6959,162.287,162.433,26927.0
2024-02-28 11:50:00,166.87,166.87,166.41,166.62,23926.0,162.4525,162.4525,162.0047,162.2091,23926.0
2024-02-28 12:00:00,166.65,167.03,166.47,166.47,29448.0,162.2383,162.6082,162.0631,162.0631,29448.0
2024-02-28 12:10:00,166.47,166.9,166.38,166.38,42560.0,162.0631,162.4817,161.9755,161.9755,42560.0
2024-02-28 12:20:00,166.56,166.74,166.44,166.72,23868.0,162.1507,162.3259,162.0339,162.3065,23868.0
2024-02-28 12:30:00,166.72,167.11,166.71,166.99,20553.0,162.3065,162.6861,162.2967,162.5693,20553.0
2024-02-28 12:40:00,167.02,167.21,166.92,166.98,16836.0,162.5985,162.7835,162.5012,162.5596,16836.0
2024-02-28 12:50:00,167.01,167.12,166.92,166.97,15219.0,162.5888,162.6959,162.5012,162.5498,15219.0
2024-02-28 13:00:00,166.97,167.26,166.84,167.15,18505.0,162.5498,162.8322,162.4233,162.7251,18505.0
2024-02-28 13:10:00,167.15,167.47,167.08,167.43,17701.0,162.7251,163.0366,162.6569,162.9977,17701.0
2024-02-28 13:20:00,167.44,167.49,167.12,167.25,26029.0,163.0074,163.0561,162.6959,162.8224,26029.0
2024-02-28 13:30:00,167.25,167.31,166.98,167.26,20912.0,162.8224,162.8808,162.5596,162.8322,20912.0
2024-02-28 13:40:00,167.32,167.34,166.97,167.08,20290.0,162.8906,162.91,162.5498,162.6569,20290.0
2024-02-28 13:50:00,167.01,167.06,166.7,166.71,16201.0,162.5888,162.6375,162.287,162.2967,16201.0
2024-02-28 14:00:00,166.71,167.25,166.67,167.23,19493.0,162.2967,162.8224,162.2578,162.803,19493.0
2024-02-28 14:10:00,167.22,167.33,166.9,167.2,16904.0,162.7932,162.9003,162.4817,162.7737,16904.0
2024-02-28 14:20:00,167.15,167.33,166.85,167.03,19134.0,162.7251,162.9003,162.433,162.6082,19134.0
2024-02-28 14:30:00,167.0,167.25,166.89,167.08,21586.0,162.579,162.8224,162.472,162.6569,21586.0
2024-02-28 14:40:00,167.1,167.22,167.01,167.17,18167.0,162.6764,162.7932,162.5888,162.7445,18167.0
2024-02-28 14:50:00,167.17,167.17,166.91,167.08,19169.0,162.7445,162.7445,162.4914,162.6569,19169.0
2024-02-28 15:00:00,167.08,167.16,166.89,167.0,38058.0,162.6569,162.7348,162.472,162.579,38058.0
2024-02-28 15:10:00,167.0,167.23,166.98,167.22,30662.0,162.579,162.803,162.5596,162.7932,30662.0
2024-02-28 15:20:00,167.23,167.43,167.22,167.39,61816.0,162.803,162.9977,162.7932,162.9587,61816.0
2024-02-28 15:30:00,167.4,167.44,166.94,166.98,95994.0,162.9685,163.0074,162.5206,162.5596,95994.0
2024-02-28 15:40:00,166.99,166.99,166.37,166.59,54025.0,162.5693,162.5693,161.9657,162.1799,54025.0
2024-02-28 15:50:00,166.57,167.25,166.38,167.21,166167.0,162.1604,162.8224,161.9755,162.7835,166167.0
2024-02-29 09:30:00,167.37,167.71,166.5,167.64,40855.0,162.9392,163.2702,162.0923,163.2021,40855.0
2024-02-29 09:40:00,167.73,167.89,166.7,167.2,32362.0,163.2897,163.4455,162.287,162.7737,32362.0
2024-02-29 09:50:00,167.26,167.63,166.96,167.11,32429.0,162.8322,163.1924,162.5401,162.6861,32429.0
2024-02-29 10:00:00,167.11,167.47,167.1,167.28,25213.0,162.6861,163.0366,162.6764,162.8516,25213.0
2024-02-29 10:10:00,167.28,167.44,166.61,167.03,22696.0,162.8516,163.0074,162.1994,162.6082,22696.0
2024-02-29 10:20:00,167.06,168.07,167.04,168.01,20715.0,162.6375,163.6207,162.618,163.5623,20715.0
2024-02-29 10:30:00,168.14,168.14,167.13,167.17,22799.0,163.6889,163.6889,162.7056,162.7445,22799.0
2024-02-29 10:40:00,167.13,167.65,166.98,167.63,27575.0,162.7056,163.2118,162.5596,163.1924,27575.0
2024-02-29 10:50:00,167.63,168.5,167.59,168.34,34919.0,163.1924,164.0393,163.1534,163.8836,34919.0
2024-02-29 11:00:00,168.31,168.66,168.06,168.53,30340.0,163.8544,164.1951,163.611,164.0685,30340.0
2024-02-29 11:10:00,168.51,168.87,168.43,168.75,18648.0,164.0491,164.3995,163.9712,164.2827,18648.0
2024-02-29 11:20:00,168.8,168.85,168.5,168.59,19563.0,164.3314,164.3801,164.0393,164.127,19563.0
2024-02-29 11:30:00,168.6,169.08,168.53,169.02,30927.0,164.1367,164.604,164.0685,164.5456,30927.0
2024-02-29 11:40:00,169.02,169.4,168.76,169.32,35210.0,164.5456,164.9155,164.2925,164.8376,35210.0
2024-02-29 11:50:00,169.32,169.53,169.29,169.37,13553.0,164.8376,165.0421,164.8084,164.8863,13553.0
2024-02-29 12:00:00,169.37,169.59,169.3,169.43,18980.0,164.8863,165.1005,164.8182,164.9447,18980.0
2024-02-29 12:10:00,169.43,169.55,169.12,169.38,19745.0,164.9447,165.0615,164.6429,164.896,19745.0
2024-02-29 12:20:00,169.41,169.95,169.4,169.78,27445.0,164.9252,165.4509,164.9155,165.2854,27445.0
2024-02-29 12:30:00,169.82,169.82,169.1,169.22,21730.0,165.3244,165.3244,164.6235,164.7403,21730.0
2024-02-29 12:40:00,169.17,169.29,168.76,169.15,37997.0,164.6916,164.8084,164.2925,164.6721,37997.0
2024-02-29 12:50:00,169.2,169.36,169.02,169.1,21500.0,164.7208,164.8766,164.5456,164.6235,21500.0
2024-02-29 13:00:00,169.06,169.2,168.93,169.17,16079.0,164.5845,164.7208,164.458,164.6916,16079.0
2024-02-29 13:10:00,169.16,169.31,169.11,169.25,19378.0,164.6819,164.8279,164.6332,164.7695,19378.0
2024-02-29 13:20:00,169.19,169.2,168.61,168.91,18273.0,164.7111,164.7208,164.1464,164.4385,18273.0
2024-02-29 13:30:00,168.92,169.42,168.89,169.35,21668.0,164.4482,164.935,164.419,164.8668,21668.0
2024-02-29 13:40:00,169.41,169.5,169.24,169.38,17067.0,164.9252,165.0129,164.7597,164.896,17067.0
2024-02-29 13:50:00,169.34,169.65,169.27,169.64,21306.0,164.8571,165.1589,164.789,165.1492,21306.0
2024-02-29 14:00:00,169.61,169.68,169.39,169.4,19685.0,165.1199,165.1881,164.9058,164.9155,19685.0
2024-02-29 14:10:00,169.39,169.58,169.22,169.42,25108.0,164.9058,165.0907,164.7403,164.935,25108.0
2024-02-29 14:20:00,169.48,169.55,169.23,169.3,20764.0,164.9934,165.0615,164.75,164.8182,20764.0
2024-02-29 14:30:00,169.3,169.48,169.23,169.27,25276.0,164.8182,164.9934,164.75,164.789,25276.0
2024-02-29 14:40:00,169.28,169.28,168.97,169.26,21437.0,164.7987,164.7987,164.4969,164.7792,21437.0
2024-02-29 14:50:00,169.24,169.42,169.19,169.38,28850.0,164.7597,164.935,164.7111,164.896,28850.0
2024-02-29 15:00:00,169.4,169.48,169.26,169.42,23028.0,164.9155,164.9934,164.7792,164.935,23028.0
2024-02-29 15:10:00,169.45,169.59,169.34,169.37,39975.0,164.9642,165.1005,164.8571,164.8863,39975.0
2024-02-29 15:20:00,169.37,169.64,169.29,169.58,28073.0,164.8863,165.1492,164.8084,165.0907,28073.0
2024-02-29 15:30:00,169.59,170.0,169.59,169.7,40500.0,165.1005,165.4996,165.1005,165.2076,40500.0
2024-02-29 15:40:00,169.68,169.75,169.27,169.3,69780.0,165.1881,165.2562,164.789,164.8182,69780.0
2024-02-29 15:50:00,169.26,169.56,169.13,169.15,379527.0,164.7792,165.0713,164.6527,164.6721,379527.0
2024-03-01 09:30:00,170.35,172.04,170.35,171.86,47980.0,165.8404,167.4856,165.8404,167.3104,47980.0
2024-03-01 09:40:00,171.86,172.38,171.63,171.97,35570.0,167.3104,167.8166,167.0865,167.4175,35570.0
2024-03-01 09:50:00,171.9,172.14,171.64,171.75,20861.0,167.3493,167.583,167.0962,167.2033,20861.0
2024-03-01 10:00:00,171.92,172.04,171.0,171.2,28532.0,167.3688,167.4856,166.4732,166.6679,28532.0
2024-03-01 10:10:00,171.29,171.29,170.9,171.12,17575.0,166.7555,166.7555,166.3758,166.59,17575.0
2024-03-01 10:20:00,171.13,171.36,171.0,171.13,14747.0,166.5997,166.8236,166.4732,166.5997,14747.0
2024-03-01 10:30:00,171.14,171.62,171.02,171.47,23242.0,166.6094,167.0767,166.4926,166.9307,23242.0
2024-03-01 10:40:00,171.48,171.96,171.47,171.91,17647.0,166.9404,167.4077,166.9307,167.3591,17647.0
2024-03-01 10:50:00,171.96,172.01,171.33,171.46,23805.0,167.4077,167.4564,166.7944,166.921,23805.0
2024-03-01 11:00:00,171.42,171.46,171.16,171.2,17760.0,166.882,166.921,166.6289,166.6679,17760.0
2024-03-01 11:10:00,171.17,171.42,170.97,170.99,13557.0,166.6387,166.882,166.4439,166.4634,13557.0
2024-03-01 11:20:00,170.98,171.31,170.92,171.18,20968.0,166.4537,166.7749,166.3953,166.6484,20968.0
2024-03-01 11:30:00,171.19,171.57,171.18,171.49,12783.0,166.6581,167.0281,166.6484,166.9502,12783.0
2024-03-01 11:40:00,171.57,171.81,171.5,171.75,18844.0,167.0281,167.2617,166.9599,167.2033,18844.0
2024-03-01 11:50:00,171.7,171.75,171.63,171.71,17002.0,167.1546,167.2033,167.0865,167.1644,17002.0
2024-03-01 12:00:00,171.69,171.81,171.32,171.32,16133.0,167.1449,167.2617,166.7847,166.7847,16133.0
2024-03-01 12:10:00,171.31,171.49,171.26,171.28,18059.0,166.7749,166.9502,166.7263,166.7457,18059.0
2024-03-01 12:20:00,171.27,171.38,171.18,171.38,63313.0,166.736,166.8431,166.6484,166.8431,63313.0
2024-03-01 12:30:00,171.38,171.78,171.35,171.48,45911.0,166.8431,167.2325,166.8139,166.9404,45911.0
2024-03-01 12:40:00,171.49,171.58,171.27,171.33,49244.0,166.9502,167.0378,166.736,166.7944,49244.0
2024-03-01 12:50:00,171.34,171.68,171.31,171.63,35318.0,166.8042,167.1352,166.7749,167.0865,35318.0
2024-03-01 13:00:00,171.61,171.92,171.58,171.83,40471.0,167.067,167.3688,167.0378,167.2812,40471.0
2024-03-01 13:10:00,171.81,171.87,171.54,171.54,38501.0,167.2617,167.3201,166.9989,166.9989,38501.0
2024-03-01 13:20:00,171.54,171.77,171.47,171.75,45456.0,166.9989,167.2228,166.9307,167.2033,45456.0
2024-03-01 13:30:00,171.72,172.28,171.68,172.18,52184.0,167.1741,167.7193,167.1352,167.6219,52184.0
2024-03-01 13:40:00,172.18,172.35,172.07,172.23,25241.0,167.6219,167.7874,167.5148,167.6706,25241.0
2024-03-01 13:50:00,172.23,172.52,172.1,172.44,29680.0,167.6706,167.9529,167.544,167.875,29680.0
2024-03-01 14:00:00,172.43,172.68,172.42,172.68,27807.0,167.8653,168.1087,167.8556,168.1087,27807.0
2024-03-01 14:10:00,172.65,173.0,172.63,172.87,40533.0,168.0795,168.4202,168.06,168.2936,40533.0
2024-03-01 14:20:00,172.86,172.99,172.81,172.97,24376.0,168.2839,168.4105,168.2352,168.391,24376.0
2024-03-01 14:30:00,172.96,173.13,172.8,172.96,30178.0,168.3813,168.5468,168.2255,168.3813,30178.0
2024-03-01 14:40:00,172.99,173.13,172.8,173.12,34321.0,168.4105,168.5468,168.2255,168.537,34321.0
2024-03-01 14:50:00,173.11,173.36,173.06,173.25,63558.0,168.5273,168.7707,168.4786,168.6636,63558.0
2024-03-01 15:00:00,173.25,173.44,173.12,173.43,59114.0,168.6636,168.8486,168.537,168.8388,59114.0
2024-03-01 15:10:00,173.39,173.5,173.24,173.43,47489.0,168.7999,168.907,168.6539,168.8388,47489.0
2024-03-01 15:20:00,173.42,173.95,173.42,173.94,65931.0,168.8291,169.3451,168.8291,169.3353,65931.0
2024-03-01 15:30:00,173.94,174.27,173.86,174.23,72151.0,169.3353,169.6566,169.2574,169.6176,72151.0
2024-03-01 15:40:00,174.23,174.33,173.64,173.64,100916.0,169.6176,169.715,169.0433,169.0433,100916.0
2024-03-01 15:50:00,173.52,173.66,172.95,173.15,231144.0,168.9264,169.0627,168.3715,168.5662,231144.0
2024-03-04 09:30:00,172.71,173.22,171.34,172.19,124485.0,168.1379,168.6344,166.8042,167.6317,124485.0
2024-03-04 09:40:00,172.25,172.88,171.72,172.78,49748.0,167.6901,168.3034,167.1741,168.206,49748.0
2024-03-04 09:50:00,172.78,173.52,172.24,172.74,57452.0,168.206,168.9264,167.6803,168.1671,57452.0
2024-03-04 10:00:00,172.73,173.67,172.71,173.41,41298.0,168.1574,169.0725,168.1379,168.8194,41298.0
2024-03-04 10:10:00,173.48,174.27,173.32,174.26,37655.0,168.8875,169.6566,168.7317,169.6469,37655.0
2024-03-04 10:20:00,174.26,174.74,174.21,174.72,46237.0,169.6469,170.1141,169.5982,170.0947,46237.0
2024-03-04 10:30:00,174.71,174.83,173.99,174.42,41059.0,170.0849,170.2018,169.384,169.8026,41059.0
2024-03-04 10:40:00,174.35,174.68,173.92,174.31,44337.0,169.7345,170.0557,169.3159,169.6955,44337.0
2024-03-04 10:50:00,174.18,174.49,174.15,174.3,50652.0,169.569,169.8708,169.5398,169.6858,50652.0
2024-03-04 11:00:00,174.31,174.68,174.17,174.27,42466.0,169.6955,170.0557,169.5592,169.6566,42466.0
2024-03-04 11:10:00,174.31,174.38,173.72,173.94,43816.0,169.6955,169.7637,169.1211,169.3353,43816.0
2024-03-04 11:20:00,173.91,174.71,173.87,174.51,36303.0,169.3061,170.0849,169.2672,169.8902,36303.0
2024-03-04 11:30:00,174.59,174.76,174.35,174.69,28450.0,169.9681,170.1336,169.7345,170.0655,28450.0
2024-03-04 11:40:00,174.68,174.72,174.3,174.44,24953.0,170.0557,170.0947,169.6858,169.8221,24953.0
2024-03-04 11:50:00,174.45,174.68,174.1,174.15,37607.0,169.8318,170.0557,169.4911,169.5398,37607.0
2024-03-04 12:00:00,174.19,174.9,174.16,174.72,81674.0,169.5787,170.2699,169.5495,170.0947,81674.0
2024-03-04 12:10:00,174.76,174.94,174.42,174.53,39178.0,170.1336,170.3088,169.8026,169.9097,39178.0
2024-03-04 12:20:00,174.46,174.94,174.35,174.86,46213.0,169.8416,170.3088,169.7345,170.231,46213.0
2024-03-04 12:30:00,174.88,175.05,174.52,174.96,40562.0,170.2504,170.4159,169.9,170.3283,40562.0
2024-03-04 12:40:00,175.01,175.5,174.97,175.38,39779.0,170.377,170.854,170.3381,170.7372,39779.0
2024-03-04 12:50:00,175.38,175.53,175.26,175.43,31771.0,170.7372,170.8832,170.6204,170.7859,31771.0
2024-03-04 13:00:00,175.44,175.75,175.25,175.56,41160.0,170.7956,171.0974,170.6106,170.9124,41160.0
2024-03-04 13:10:00,175.54,175.66,175.39,175.46,38995.0,170.893,171.0098,170.7469,170.8151,38995.0
2024-03-04 13:20:00,175.49,175.96,175.47,175.84,55232.0,170.8443,171.3018,170.8248,171.185,55232.0
2024-03-04 13:30:00,175.78,175.84,175.31,175.56,29651.0,171.1266,171.185,170.6691,170.9124,29651.0
2024-03-04 13:40:00,175.56,175.56,175.19,175.49,30915.0,170.9124,170.9124,170.5522,170.8443,30915.0
2024-03-04 13:50:00,175.44,175.62,175.31,175.47,25407.0,170.7956,170.9708,170.6691,170.8248,25407.0
2024-03-04 14:00:00,175.5,175.89,175.31,175.89,25737.0,170.854,171.2337,170.6691,171.2337,25737.0
2024-03-04 14:10:00,175.91,175.97,175.4,175.42,33391.0,171.2532,171.3116,170.7567,170.7761,33391.0
2024-03-04 14:20:00,175.46,175.57,175.26,175.38,29331.0,170.8151,170.9222,170.6204,170.7372,29331.0
2024-03-04 14:30:00,175.32,175.34,174.91,175.13,33166.0,170.6788,170.6983,170.2796,170.4938,33166.0
2024-03-04 14:40:00,175.17,175.3,174.87,174.99,40122.0,170.5328,170.6593,170.2407,170.3575,40122.0
2024-03-04 14:50:00,174.99,175.13,174.78,174.84,32385.0,170.3575,170.4938,170.1531,170.2115,32385.0
2024-03-04 15:00:00,174.84,174.91,174.43,174.63,45174.0,170.2115,170.2796,169.8124,170.0071,45174.0
2024-03-04 15:10:00,174.63,175.13,174.59,175.12,56443.0,170.0071,170.4938,169.9681,170.4841,56443.0
2024-03-04 15:20:00,175.09,175.09,174.52,174.67,48048.0,170.4549,170.4549,169.9,170.046,48048.0
2024-03-04 15:30:00,174.69,174.78,174.19,174.41,61413.0,170.0655,170.1531,169.5787,169.7929,61413.0
2024-03-04 15:40:00,174.44,174.59,174.23,174.23,109864.0,169.8221,169.9681,169.6176,169.6176,109864.0
2024-03-04 15:50:00,174.21,174.32,173.51,173.75,202031.0,169.5982,169.7053,168.9167,169.1504,202031.0
2024-03-05 09:30:00,173.25,175.46,172.94,175.08,74363.0,168.6636,170.8151,168.3618,170.4451,74363.0
2024-03-05 09:40:00,174.99,177.37,174.95,177.0,55437.0,170.3575,172.6745,170.3186,172.3143,55437.0
2024-03-05 09:50:00,177.0,177.76,176.58,177.47,43429.0,172.3143,173.0542,171.9054,172.7719,43429.0
2024-03-05 10:00:00,177.48,177.99,176.77,177.05,68587.0,172.7816,173.2781,172.0904,172.363,68587.0
2024-03-05 10:10:00,176.88,177.06,175.58,175.7,48149.0,172.1975,172.3727,170.9319,171.0487,48149.0
2024-03-05 10:20:00,175.78,175.78,174.86,174.93,31750.0,171.1266,171.1266,170.231,170.2991,31750.0
2024-03-05 10:30:00,174.93,175.45,174.76,175.15,46342.0,170.2991,170.8053,170.1336,170.5133,46342.0
2024-03-05 10:40:00,175.21,175.87,175.2,175.2,42036.0,170.5717,171.2142,170.562,170.562,42036.0
2024-03-05 10:50:00,175.27,175.28,174.53,175.13,40007.0,170.6301,170.6398,169.9097,170.4938,40007.0
2024-03-05 11:00:00,175.09,175.87,174.95,175.68,49287.0,170.4549,171.2142,170.3186,171.0293,49287.0
2024-03-05 11:10:00,175.6,175.76,175.17,175.23,46799.0,170.9514,171.1071,170.5328,170.5912,46799.0
2024-03-05 11:20:00,175.31,175.77,175.24,175.62,64916.0,170.6691,171.1169,170.6009,170.9708,64916.0
2024-03-05 11:30:00,175.67,176.0,175.5,175.85,41618.0,171.0195,171.3408,170.854,171.1948,41618.0
2024-03-05 11:40:00,175.84,175.88,175.14,175.33,30034.0,171.185,171.224,170.5036,170.6885,30034.0
2024-03-05 11:50:00,175.28,175.49,175.2,175.3,37992.0,170.6398,170.8443,170.562,170.6593,37992.0
2024-03-05 12:00:00,175.32,175.53,175.01,175.23,27726.0,170.6788,170.8832,170.377,170.5912,27726.0
2024-03-05 12:10:00,175.28,175.6,175.24,175.36,23604.0,170.6398,170.9514,170.6009,170.7177,23604.0
2024-03-05 12:20:00,175.42,175.53,175.25,175.42,23832.0,170.7761,170.8832,170.6106,170.7761,23832.0
2024-03-05 12:30:00,175.38,175.38,175.08,175.34,21467.0,170.7372,170.7372,170.4451,170.6983,21467.0
2024-03-05 12:40:00,175.34,175.52,175.18,175.18,21029.0,170.6983,170.8735,170.5425,170.5425,21029.0
2024-03-05 12:50:00,175.17,175.44,175.03,175.41,36734.0,170.5328,170.7956,170.3965,170.7664,36734.0
2024-03-05 13:00:00,175.4,175.63,175.3,175.59,29115.0,170.7567,170.9806,170.6593,170.9416,29115.0
2024-03-05 13:10:00,175.58,175.64,175.0,175.18,19723.0,170.9319,170.9903,170.3673,170.5425,19723.0
2024-03-05 13:20:00,175.13,175.21,174.85,175.15,27211.0,170.4938,170.5717,170.2212,170.5133,27211.0
2024-03-05 13:30:00,175.13,175.49,175.07,175.27,19339.0,170.4938,170.8443,170.4354,170.6301,19339.0
2024-03-05 13:40:00,175.27,175.39,175.06,175.09,20358.0,170.6301,170.7469,170.4257,170.4549,20358.0
2024-03-05 13:50:00,175.06,175.25,174.97,175.15,30129.0,170.4257,170.6106,170.3381,170.5133,30129.0
2024-03-05 14:00:00,175.14,175.62,175.08,175.58,22582.0,170.5036,170.9708,170.4451,170.9319,22582.0
2024-03-05 14:10:00,175.55,175.88,175.54,175.72,20370.0,170.9027,171.224,170.893,171.0682,20370.0
2024-03-05 14:20:00,175.77,175.82,175.41,175.41,20630.0,171.1169,171.1656,170.7664,170.7664,20630.0
2024-03-05 14:30:00,175.36,175.36,174.85,175.01,26307.0,170.7177,170.7177,170.2212,170.377,26307.0
2024-03-05 14:40:00,175.01,175.23,174.87,174.99,28840.0,170.377,170.5912,170.2407,170.3575,28840.0
2024-03-05 14:50:00,174.98,175.18,174.75,174.97,25269.0,170.3478,170.5425,170.1239,170.3381,25269.0
2024-03-05 15:00:00,174.96,174.99,174.49,174.53,33981.0,170.3283,170.3575,169.8708,169.9097,33981.0
2024-03-05 15:10:00,174.53,174.6,173.91,174.04,55284.0,169.9097,169.9779,169.3061,169.4327,55284.0
2024-03-05 15:20:00,174.04,174.09,173.55,173.78,64511.0,169.4327,169.4814,168.9556,169.1796,64511.0
2024-03-05 15:30:00,173.78,174.43,173.78,174.32,65724.0,169.1796,169.8124,169.1796,169.7053,65724.0
2024-03-05 15:40:00,174.31,174.83,174.23,174.82,104605.0,169.6955,170.2018,169.6176,170.192,104605.0
2024-03-05 15:50:00,174.86,175.29,174.55,175.16,213283.0,170.231,170.6496,169.9292,170.523,213283.0
2024-03-06 09:30:00,176.0,176.58,174.76,174.76,49439.0,171.3408,171.9054,170.1336,170.1336,49439.0
2024-03-06 09:40:00,174.74,174.82,173.99,174.35,48398.0,170.1141,170.192,169.384,169.7345,48398.0
2024-03-06 09:50:00,174.41,174.49,173.5,173.86,67242.0,169.7929,169.8708,168.907,169.2574,67242.0
2024-03-06 10:00:00,173.68,174.46,173.57,174.26,47577.0,169.0822,169.8416,168.9751,169.6469,47577.0
2024-03-06 10:10:00,174.26,174.87,174.07,174.73,58311.0,169.6469,170.2407,169.4619,170.1044,58311.0
2024-03-06 10:20:00,174.77,174.81,173.56,173.64,21171.0,170.1434,170.1823,168.9654,169.0433,21171.0
2024-03-06 10:30:00,173.74,175.71,173.74,175.34,103886.0,169.1406,171.0585,169.1406,170.6983,103886.0
2024-03-06 10:40:00,175.42,175.75,175.17,175.67,38335.0,170.7761,171.0974,170.5328,171.0195,38335.0
2024-03-06 10:50:00,175.62,176.76,175.52,176.6,51624.0,170.9708,172.0807,170.8735,171.9249,51624.0
2024-03-06 11:00:00,176.57,177.2,176.54,177.07,49836.0,171.8957,172.509,171.8665,172.3825,49836.0
2024-03-06 11:10:00,177.13,177.36,176.55,176.71,47259.0,172.4409,172.6648,171.8762,172.032,47259.0
2024-03-06 11:20:00,176.73,176.9,176.49,176.56,54412.0,172.0515,172.217,171.8178,171.886,54412.0
2024-03-06 11:30:00,176.55,176.56,175.74,175.96,31263.0,171.8762,171.886,171.0877,171.3018,31263.0
2024-03-06 11:40:00,176.02,176.19,175.8,175.97,14919.0,171.3603,171.5258,171.1461,171.3116,14919.0
2024-03-06 11:50:00,175.97,176.08,175.79,175.92,15316.0,171.3116,171.4187,171.1363,171.2629,15316.0
2024-03-06 12:00:00,175.87,176.09,175.11,175.62,58527.0,171.2142,171.4284,170.4743,170.9708,58527.0
2024-03-06 12:10:00,175.6,175.78,175.4,175.62,34829.0,170.9514,171.1266,170.7567,170.9708,34829.0
2024-03-06 12:20:00,175.65,176.05,175.62,175.84,20897.0,171.0001,171.3895,170.9708,171.185,20897.0
2024-03-06 12:30:00,175.82,175.84,175.41,175.61,10798.0,171.1656,171.185,170.7664,170.9611,10798.0
2024-03-06 12:40:00,175.61,175.95,175.56,175.95,15924.0,170.9611,171.2921,170.9124,171.2921,15924.0
2024-03-06 12:50:00,175.94,175.94,175.71,175.85,6851.0,171.2824,171.2824,171.0585,171.1948,6851.0
2024-03-06 13:00:00,175.83,176.15,175.8,175.87,17538.0,171.1753,171.4868,171.1461,171.2142,17538.0
2024-03-06 13:10:00,175.83,176.2,175.8,176.13,19243.0,171.1753,171.5355,171.1461,171.4673,19243.0
2024-03-06 13:20:00,176.09,176.36,176.05,176.22,12546.0,171.4284,171.6913,171.3895,171.555,12546.0
2024-03-06 13:30:00,176.27,176.33,175.82,176.14,24283.0,171.6036,171.6621,171.1656,171.4771,24283.0
2024-03-06 13:40:00,176.13,176.36,175.92,175.92,21460.0,171.4673,171.6913,171.2629,171.2629,21460.0
2024-03-06 13:50:00,175.92,175.98,175.48,175.8,18762.0,171.2629,171.3213,170.8346,171.1461,18762.0
2024-03-06 14:00:00,175.78,175.79,175.33,175.5,22317.0,171.1266,171.1363,170.6885,170.854,22317.0
2024-03-06 14:10:00,175.45,175.46,174.92,175.07,20590.0,170.8053,170.8151,170.2894,170.4354,20590.0
2024-03-06 14:20:00,175.03,175.41,175.03,175.34,12327.0,170.3965,170.7664,170.3965,170.6983,12327.0
2024-03-06 14:30:00,175.32,175.34,174.95,175.1,24541.0,170.6788,170.6983,170.3186,170.4646,24541.0
2024-03-06 14:40:00,175.05,175.64,175.03,175.61,31475.0,170.4159,170.9903,170.3965,170.9611,31475.0
2024-03-06 14:50:00,175.62,176.0,175.55,175.59,23147.0,170.9708,171.3408,170.9027,170.9416,23147.0
2024-03-06 15:00:00,175.56,175.87,175.5,175.66,21864.0,170.9124,171.2142,170.854,171.0098,21864.0
2024-03-06 15:10:00,175.68,175.68,175.38,175.53,23876.0,171.0293,171.0293,170.7372,170.8832,23876.0
2024-03-06 15:20:00,175.52,175.6,175.12,175.43,27751.0,170.8735,170.9514,170.4841,170.7859,27751.0
2024-03-06 15:30:00,175.46,175.68,175.32,175.62,49447.0,170.8151,171.0293,170.6788,170.9708,49447.0
2024-03-06 15:40:00,175.7,176.02,175.52,175.94,48110.0,171.0487,171.3603,170.8735,171.2824,48110.0
2024-03-06 15:50:00,175.96,175.98,175.1,175.2,160470.0,171.3018,171.3213,170.4646,170.562,160470.0
2024-03-07 09:30:00,176.5,178.1,175.65,178.05,70819.0,171.8276,173.3852,171.0001,173.3365,70819.0
2024-03-07 09:40:00,178.05,179.39,178.02,178.41,70618.0,173.3365,174.641,173.3073,173.687,70618.0
2024-03-07 09:50:00,178.41,179.12,178.13,179.02,43339.0,173.687,174.3782,173.4144,174.2808,43339.0
2024-03-07 10:00:00,179.02,179.39,178.85,179.02,47230.0,174.2808,174.641,174.1153,174.2808,47230.0
2024-03-07 10:10:00,178.88,179.58,178.88,179.49,58844.0,174.1445,174.826,174.1445,174.7384,58844.0
2024-03-07 10:20:00,179.42,179.89,179.21,179.21,38453.0,174.6703,175.1278,174.4658,174.4658,38453.0
2024-03-07 10:30:00,179.38,179.89,179.26,179.5,36069.0,174.6313,175.1278,174.5145,174.7481,36069.0
2024-03-07 10:40:00,179.59,179.76,179.26,179.56,48517.0,174.8358,175.0013,174.5145,174.8065,48517.0
2024-03-07 10:50:00,179.59,179.88,179.25,179.79,38511.0,174.8358,175.1181,174.5048,175.0305,38511.0
2024-03-07 11:00:00,179.85,180.14,179.8,180.07,62239.0,175.0889,175.3712,175.0402,175.303,62239.0
2024-03-07 11:10:00,180.07,180.23,179.9,180.03,33699.0,175.303,175.4588,175.1375,175.2641,33699.0
2024-03-07 11:20:00,180.03,180.18,179.87,179.93,62289.0,175.2641,175.4101,175.1083,175.1668,62289.0
2024-03-07 11:30:00,179.87,179.87,179.5,179.71,30489.0,175.1083,175.1083,174.7481,174.9526,30489.0
2024-03-07 11:40:00,179.69,179.73,179.38,179.62,38036.0,174.9331,174.972,174.6313,174.865,38036.0
2024-03-07 11:50:00,179.62,179.62,179.23,179.25,42767.0,174.865,174.865,174.4853,174.5048,42767.0
2024-03-07 12:00:00,179.21,179.21,178.87,179.13,22148.0,174.4658,174.4658,174.1348,174.3879,22148.0
2024-03-07 12:10:00,179.12,179.66,179.11,179.66,22599.0,174.3782,174.9039,174.3685,174.9039,22599.0
2024-03-07 12:20:00,179.65,179.66,179.3,179.33,17339.0,174.8942,174.9039,174.5534,174.5826,17339.0
2024-03-07 12:30:00,179.35,179.52,179.21,179.21,12509.0,174.6021,174.7676,174.4658,174.4658,12509.0
2024-03-07 12:40:00,179.18,179.33,179.08,179.25,29120.0,174.4366,174.5826,174.3393,174.5048,29120.0
2024-03-07 12:50:00,179.3,179.42,179.14,179.29,25595.0,174.5534,174.6703,174.3977,174.5437,25595.0
2024-03-07 13:00:00,179.38,179.5,179.26,179.46,28298.0,174.6313,174.7481,174.5145,174.7092,28298.0
2024-03-07 13:10:00,179.49,179.8,179.48,179.76,20618.0,174.7384,175.0402,174.7287,175.0013,20618.0
2024-03-07 13:20:00,179.79,180.04,179.61,179.98,50839.0,175.0305,175.2738,174.8552,175.2154,50839.0
2024-03-07 13:30:00,179.95,179.95,179.26,179.26,17038.0,175.1862,175.1862,174.5145,174.5145,17038.0
2024-03-07 13:40:00,179.22,179.53,179.22,179.42,22265.0,174.4755,174.7773,174.4755,174.6703,22265.0
2024-03-07 13:50:00,179.46,179.71,179.42,179.58,11598.0,174.7092,174.9526,174.6703,174.826,11598.0
2024-03-07 14:00:00,179.55,179.61,179.4,179.51,19642.0,174.7968,174.8552,174.6508,174.7579,19642.0
2024-03-07 14:10:00,179.47,179.61,179.13,179.43,34732.0,174.7189,174.8552,174.3879,174.68,34732.0
2024-03-07 14:20:00,179.45,179.49,179.04,179.12,23920.0,174.6995,174.7384,174.3003,174.3782,23920.0
2024-03-07 14:30:00,179.09,179.18,178.92,179.03,14306.0,174.349,174.4366,174.1835,174.2906,14306.0
2024-03-07 14:40:00,179.0,179.17,178.91,179.15,18193.0,174.2614,174.4269,174.1738,174.4074,18193.0
2024-03-07 14:50:00,179.12,179.32,178.95,179.07,53291.0,174.3782,174.5729,174.2127,174.3295,53291.0
2024-03-07 15:00:00,179.09,179.37,178.92,179.0,48330.0,174.349,174.6216,174.1835,174.2614,48330.0
2024-03-07 15:10:00,179.04,179.15,178.77,178.84,38382.0,174.3003,174.4074,174.0375,174.1056,38382.0
2024-03-07 15:20:00,178.79,178.98,178.7,178.98,29650.0,174.0569,174.2419,173.9693,174.2419,29650.0
2024-03-07 15:30:00,178.93,179.37,178.92,179.33,33017.0,174.1932,174.6216,174.1835,174.5826,33017.0
2024-03-07 15:40:00,179.34,179.56,179.31,179.34,111935.0,174.5924,174.8065,174.5632,174.5924,111935.0
2024-03-07 15:50:00,179.34,179.56,178.73,178.99,124760.0,174.5924,174.8065,173.9985,174.2516,124760.0
2024-03-08 09:30:00,178.1,180.81,178.1,180.27,65458.0,173.3852,176.0235,173.3852,175.4978,65458.0
2024-03-08 09:40:00,180.27,181.18,180.16,180.62,54526.0,175.4978,176.3837,175.3907,175.8385,54526.0
2024-03-08 09:50:00,180.81,180.88,179.52,179.59,40959.0,176.0235,176.0916,174.7676,174.8358,40959.0
2024-03-08 10:00:00,179.67,179.75,179.36,179.6,39807.0,174.9136,174.9915,174.6118,174.8455,39807.0
2024-03-08 10:10:00,179.53,179.76,178.97,179.65,51453.0,174.7773,175.0013,174.2322,174.8942,51453.0
2024-03-08 10:20:00,179.65,179.71,179.39,179.58,50418.0,174.8942,174.9526,174.641,174.826,50418.0
2024-03-08 10:30:00,179.64,180.34,179.46,179.96,38565.0,174.8844,175.5659,174.7092,175.196,38565.0
2024-03-08 10:40:00,179.99,180.42,179.94,180.37,28896.0,175.2252,175.6438,175.1765,175.5951,28896.0
2024-03-08 10:50:00,180.34,180.77,180.28,180.72,21794.0,175.5659,175.9845,175.5075,175.9358,21794.0
2024-03-08 11:00:00,180.71,180.94,180.31,180.39,55409.0,175.9261,176.15,175.5367,175.6146,55409.0
2024-03-08 11:10:00,180.44,180.58,179.72,179.8,37584.0,175.6632,175.7995,174.9623,175.0402,37584.0
2024-03-08 11:20:00,179.8,180.06,178.66,178.98,72699.0,175.0402,175.2933,173.9304,174.2419,72699.0
2024-03-08 11:30:00,179.09,179.75,179.02,179.48,39933.0,174.349,174.9915,174.2808,174.7287,39933.0
2024-03-08 11:40:00,179.53,179.54,179.24,179.43,25291.0,174.7773,174.7871,174.495,174.68,25291.0
2024-03-08 11:50:00,179.38,179.55,178.72,178.81,47261.0,174.6313,174.7968,173.9888,174.0764,47261.0
2024-03-08 12:00:00,178.87,179.0,178.6,178.6,31639.0,174.1348,174.2614,173.872,173.872,31639.0
2024-03-08 12:10:00,178.66,179.06,178.6,178.72,38174.0,173.9304,174.3198,173.872,173.9888,38174.0
2024-03-08 12:20:00,178.84,178.84,178.56,178.57,33593.0,174.1056,174.1056,173.833,173.8428,33593.0
2024-03-08 12:30:00,178.61,178.84,178.5,178.84,22126.0,173.8817,174.1056,173.7746,174.1056,22126.0
2024-03-08 12:40:00,178.9,179.28,178.79,178.93,19646.0,174.164,174.534,174.0569,174.1932,19646.0
2024-03-08 12:50:00,178.92,179.47,178.85,179.35,15623.0,174.1835,174.7189,174.1153,174.6021,15623.0
2024-03-08 13:00:00,179.4,179.41,178.94,179.22,16307.0,174.6508,174.6605,174.203,174.4755,16307.0
2024-03-08 13:10:00,179.21,179.43,179.17,179.17,11159.0,174.4658,174.68,174.4269,174.4269,11159.0
2024-03-08 13:20:00,179.11,179.51,179.1,179.33,21917.0,174.3685,174.7579,174.3587,174.5826,21917.0
2024-03-08 13:30:00,179.29,179.36,178.73,178.75,37033.0,174.5437,174.6118,173.9985,174.018,37033.0
2024-03-08 13:40:00,178.75,178.8,178.35,178.47,23476.0,174.018,174.0667,173.6286,173.7454,23476.0
2024-03-08 13:50:00,178.48,178.75,178.46,178.56,23760.0,173.7551,174.018,173.7357,173.833,23760.0
2024-03-08 14:00:00,178.62,178.74,178.5,178.59,17260.0,173.8914,174.0083,173.7746,173.8622,17260.0
2024-03-08 14:10:00,178.65,179.08,178.6,179.05,19278.0,173.9206,174.3393,173.872,174.31,19278.0
2024-03-08 14:20:00,179.04,179.38,178.99,179.38,15768.0,174.3003,174.6313,174.2516,174.6313,15768.0
2024-03-08 14:30:00,179.42,179.58,179.32,179.5,18808.0,174.6703,174.826,174.5729,174.7481,18808.0
2024-03-08 14:40:00,179.49,179.53,179.28,179.31,22515.0,174.7384,174.7773,174.534,174.5632,22515.0
2024-03-08 14:50:00,179.34,179.42,178.88,178.99,26051.0,174.5924,174.6703,174.1445,174.2516,26051.0
2024-03-08 15:00:00,179.02,179.34,178.99,179.14,25052.0,174.2808,174.5924,174.2516,174.3977,25052.0
2024-03-08 15:10:00,179.12,179.15,178.83,179.09,26170.0,174.3782,174.4074,174.0959,174.349,26170.0
2024-03-08 15:20:00,179.06,179.36,179.0,179.0,31024.0,174.3198,174.6118,174.2614,174.2614,31024.0
2024-03-08 15:30:00,178.98,179.5,178.98,179.19,42646.0,174.2419,174.7481,174.2419,174.4463,42646.0
2024-03-08 15:40:00,179.19,179.52,179.18,179.52,60160.0,174.4463,174.7676,174.4366,174.7676,60160.0
2024-03-08 15:50:00,179.58,179.64,179.0,179.55,132249.0,174.826,174.8844,174.2614,174.7968,132249.0
2024-03-11 09:30:00,178.41,179.59,178.13,178.19,48481.0,173.687,174.8358,173.4144,173.4728,48481.0
2024-03-11 09:40:00,178.3,178.3,177.4,177.59,34891.0,173.5799,173.5799,172.7037,172.8887,34891.0
2024-03-11 09:50:00,177.69,178.48,177.47,178.3,35798.0,172.986,173.7551,172.7719,173.5799,35798.0
2024-03-11 10:00:00,178.27,178.32,177.74,177.98,35679.0,173.5507,173.5994,173.0347,173.2684,35679.0
2024-03-11 10:10:00,177.98,178.06,177.68,177.87,44330.0,173.2684,173.3463,172.9763,173.1613,44330.0
2024-03-11 10:20:00,177.87,178.2,177.53,177.81,47116.0,173.1613,173.4825,172.8303,173.1029,47116.0
2024-03-11 10:30:00,177.91,178.18,177.37,177.47,43552.0,173.2002,173.4631,172.6745,172.7719,43552.0
2024-03-11 10:40:00,177.37,178.36,177.15,178.23,44787.0,172.6745,173.6383,172.4603,173.5118,44787.0
2024-03-11 10:50:00,178.22,178.32,177.86,178.14,34300.0,173.502,173.5994,173.1515,173.4241,34300.0
2024-03-11 11:00:00,178.14,178.68,178.1,178.19,25282.0,173.4241,173.9498,173.3852,173.4728,25282.0
2024-03-11 11:10:00,178.2,178.39,178.05,178.37,20003.0,173.4825,173.6675,173.3365,173.648,20003.0
2024-03-11 11:20:00,178.34,178.59,178.21,178.3,28670.0,173.6188,173.8622,173.4923,173.5799,28670.0
2024-03-11 11:30:00,178.25,178.72,178.16,178.66,23282.0,173.5312,173.9888,173.4436,173.9304,23282.0
2024-03-11 11:40:00,178.6,178.95,178.49,178.84,17077.0,173.872,174.2127,173.7649,174.1056,17077.0
2024-03-11 11:50:00,178.84,179.21,178.82,179.2,18973.0,174.1056,174.4658,174.0861,174.4561,18973.0
2024-03-11 12:00:00,179.16,179.22,178.69,179.1,25725.0,174.4171,174.4755,173.9596,174.3587,25725.0
2024-03-11 12:10:00,179.13,179.48,179.04,179.45,22225.0,174.3879,174.7287,174.3003,174.6995,22225.0
2024-03-11 12:20:00,179.41,179.73,179.35,179.47,19489.0,174.6605,174.972,174.6021,174.7189,19489.0
2024-03-11 12:30:00,179.55,179.76,179.5,179.76,14111.0,174.7968,175.0013,174.7481,175.0013,14111.0
2024-03-11 12:40:00,179.77,180.09,179.77,180.0,23523.0,175.011,175.3225,175.011,175.2349,23523.0
2024-03-11 12:50:00,179.99,179.99,179.73,179.78,21679.0,175.2252,175.2252,174.972,175.0207,21679.0
2024-03-11 13:00:00,179.78,179.88,179.59,179.88,35618.0,175.0207,175.1181,174.8358,175.1181,35618.0
2024-03-11 13:10:00,179.88,180.2,179.68,180.19,28073.0,175.1181,175.4296,174.9234,175.4199,28073.0
2024-03-11 13:20:00,180.25,180.44,180.05,180.42,51996.0,175.4783,175.6632,175.2836,175.6438,51996.0
2024-03-11 13:30:00,180.45,180.46,179.81,179.96,76982.0,175.673,175.6827,175.0499,175.196,76982.0
2024-03-11 13:40:00,179.91,180.03,179.74,179.84,40472.0,175.1473,175.2641,174.9818,175.0791,40472.0
2024-03-11 13:50:00,179.78,180.13,179.78,180.1,25180.0,175.0207,175.3615,175.0207,175.3323,25180.0
2024-03-11 14:00:00,180.12,180.47,180.0,180.3,31364.0,175.3517,175.6925,175.2349,175.527,31364.0
2024-03-11 14:10:00,180.27,180.36,180.18,180.3,28977.0,175.4978,175.5854,175.4101,175.527,28977.0
2024-03-11 14:20:00,180.33,180.53,180.22,180.51,16140.0,175.5562,175.7509,175.4491,175.7314,16140.0
2024-03-11 14:30:00,180.5,180.51,180.24,180.36,20949.0,175.7217,175.7314,175.4685,175.5854,20949.0
2024-03-11 14:40:00,180.47,180.76,180.38,180.75,25524.0,175.6925,175.9748,175.6048,175.965,25524.0
2024-03-11 14:50:00,180.81,181.32,180.8,181.11,50409.0,176.0235,176.52,176.0137,176.3155,50409.0
2024-03-11 15:00:00,181.1,181.36,181.0,181.29,39274.0,176.3058,176.5589,176.2084,176.4907,39274.0
2024-03-11 15:10:00,181.28,181.46,181.08,181.28,39589.0,176.481,176.6562,176.2863,176.481,39589.0
2024-03-11 15:20:00,181.28,181.38,181.03,181.24,39765.0,176.481,176.5784,176.2376,176.4421,39765.0
2024-03-11 15:30:00,181.2,181.43,181.08,181.18,37065.0,176.4031,176.627,176.2863,176.3837,37065.0
2024-03-11 15:40:00,181.17,181.63,181.11,181.2,69920.0,176.3739,176.8217,176.3155,176.4031,69920.0
2024-03-11 15:50:00,181.09,181.47,180.87,181.41,206875.0,176.296,176.666,176.0819,176.6076,206875.0
2024-03-12 09:30:00,181.25,181.49,178.65,178.78,82868.0,176.4518,176.6855,173.9206,174.0472,82868.0
2024-03-12 09:40:00,178.85,180.08,178.78,180.01,52661.0,174.1153,175.3128,174.0472,175.2446,52661.0
2024-03-12 09:50:00,180.13,181.11,180.04,181.11,41219.0,175.3615,176.3155,175.2738,176.3155,41219.0
2024-03-12 10:00:00,181.03,181.83,180.84,181.33,42739.0,176.2376,177.0165,176.0527,176.5297,42739.0
2024-03-12 10:10:00,181.33,181.81,181.1,181.57,43325.0,176.5297,176.997,176.3058,176.7633,43325.0
2024-03-12 10:20:00,181.57,182.06,181.33,181.9,38510.0,176.7633,177.2404,176.5297,177.0846,38510.0
2024-03-12 10:30:00,181.89,182.27,181.49,182.05,34916.0,177.0749,177.4448,176.6855,177.2306,34916.0
2024-03-12 10:40:00,182.04,182.29,181.74,181.9,31725.0,177.2209,177.4643,176.9288,177.0846,31725.0
2024-03-12 10:50:00,181.89,182.26,181.86,181.99,40941.0,177.0749,177.4351,177.0457,177.1722,40941.0
2024-03-12 11:00:00,181.92,182.06,181.74,181.76,30474.0,177.1041,177.2404,176.9288,176.9483,30474.0
2024-03-12 11:10:00,181.76,182.37,181.72,182.3,24854.0,176.9483,177.5422,176.9094,177.474,24854.0
2024-03-12 11:20:00,182.38,182.43,181.42,181.45,35132.0,177.5519,177.6006,176.6173,176.6465,35132.0
2024-03-12 11:30:00,181.55,182.5,181.53,182.47,19777.0,176.7439,177.6687,176.7244,177.6395,19777.0
2024-03-12 11:40:00,182.4,182.44,181.91,182.01,30754.0,177.5714,177.6103,177.0943,177.1917,30754.0
2024-03-12 11:50:00,182.1,182.54,182.05,182.47,19381.0,177.2793,177.7077,177.2306,177.6395,19381.0
2024-03-12 12:00:00,182.49,182.51,181.99,181.99,27371.0,177.659,177.6785,177.1722,177.1722,27371.0
2024-03-12 12:10:00,182.03,182.14,181.92,181.96,19581.0,177.2112,177.3182,177.1041,177.143,19581.0
2024-03-12 12:20:00,181.98,182.09,181.84,182.0,13876.0,177.1625,177.2696,177.0262,177.182,13876.0
2024-03-12 12:30:00,181.98,182.19,181.97,182.05,17915.0,177.1625,177.3669,177.1527,177.2306,17915.0
2024-03-12 12:40:00,182.02,182.02,181.49,181.61,13779.0,177.2014,177.2014,176.6855,176.8023,13779.0
2024-03-12 12:50:00,181.56,181.66,181.36,181.47,27678.0,176.7536,176.851,176.5589,176.666,27678.0
2024-03-12 13:00:00,181.53,181.53,181.13,181.25,19160.0,176.7244,176.7244,176.335,176.4518,19160.0
2024-03-12 13:10:00,181.25,181.81,181.21,181.78,19992.0,176.4518,176.997,176.4129,176.9678,19992.0
2024-03-12 13:20:00,181.78,181.92,181.54,181.65,21036.0,176.9678,177.1041,176.7341,176.8412,21036.0
2024-03-12 13:30:00,181.65,181.8,181.54,181.8,24086.0,176.8412,176.9872,176.7341,176.9872,24086.0
2024-03-12 13:40:00,181.8,181.81,181.57,181.77,16888.0,176.9872,176.997,176.7633,176.958,16888.0
2024-03-12 13:50:00,181.77,181.81,181.65,181.79,18133.0,176.958,176.997,176.8412,176.9775,18133.0
2024-03-12 14:00:00,181.79,181.79,181.49,181.53,15446.0,176.9775,176.9775,176.6855,176.7244,15446.0
2024-03-12 14:10:00,181.51,181.62,181.39,181.62,19816.0,176.7049,176.812,176.5881,176.812,19816.0
2024-03-12 14:20:00,181.62,182.09,181.62,182.05,15965.0,176.812,177.2696,176.812,177.2306,15965.0
2024-03-12 14:30:00,182.02,182.34,181.98,182.25,24107.0,177.2014,177.513,177.1625,177.4253,24107.0
2024-03-12 14:40:00,182.24,182.24,181.85,182.06,15435.0,177.4156,177.4156,177.0359,177.2404,15435.0
2024-03-12 14:50:00,182.08,182.24,182.01,182.23,15634.0,177.2598,177.4156,177.1917,177.4059,15634.0
2024-03-12 15:00:00,182.26,182.5,182.26,182.47,25279.0,177.4351,177.6687,177.4351,177.6395,25279.0
2024-03-12 15:10:00,182.47,182.57,182.39,182.53,22834.0,177.6395,177.7369,177.5616,177.6979,22834.0
2024-03-12 15:20:00,182.53,182.95,182.53,182.87,28271.0,177.6979,178.1068,177.6979,178.0289,28271.0
2024-03-12 15:30:00,182.88,182.89,182.51,182.54,42439.0,178.0387,178.0484,177.6785,177.7077,42439.0
2024-03-12 15:40:00,182.52,182.53,181.76,181.77,61448.0,177.6882,177.6979,176.9483,176.958,61448.0
2024-03-12 15:50:00,181.71,181.91,180.78,181.19,182854.0,176.8996,177.0943,175.9942,176.3934,182854.0
2024-03-13 09:30:00,183.28,186.02,183.23,186.02,132306.0,178.4281,181.0955,178.3794,181.0955,132306.0
2024-03-13 09:40:00,185.97,186.84,185.8,186.49,51105.0,181.0469,181.8938,180.8814,181.5531,51105.0
2024-03-13 09:50:00,186.43,187.11,186.31,186.66,48307.0,181.4947,182.1567,181.3779,181.7186,48307.0
2024-03-13 10:00:00,186.59,187.94,186.51,187.8,59294.0,181.6504,182.9647,181.5726,182.8284,59294.0
2024-03-13 10:10:00,187.72,188.07,187.04,187.99,63403.0,182.7505,183.0913,182.0885,183.0134,63403.0
2024-03-13 10:20:00,187.94,188.42,187.53,188.4,48142.0,182.9647,183.432,182.5656,183.4125,48142.0
2024-03-13 10:30:00,188.41,188.52,187.73,188.2,43715.0,183.4223,183.5293,182.7603,183.2178,43715.0
2024-03-13 10:40:00,188.18,188.18,186.96,187.41,39976.0,183.1984,183.1984,182.0106,182.4487,39976.0
2024-03-13 10:50:00,187.37,187.37,186.78,187.08,28648.0,182.4098,182.4098,181.8354,182.1275,28648.0
2024-03-13 11:00:00,187.08,187.74,186.79,187.49,38595.0,182.1275,182.77,181.8451,182.5266,38595.0
2024-03-13 11:10:00,187.42,187.62,187.25,187.37,32387.0,182.4585,182.6532,182.293,182.4098,32387.0
2024-03-13 11:20:00,187.31,187.35,186.82,187.31,42469.0,182.3514,182.3903,181.8744,182.3514,42469.0
2024-03-13 11:30:00,187.29,187.84,187.0,187.81,35499.0,182.3319,182.8674,182.0496,182.8381,35499.0
2024-03-13 11:40:00,187.83,187.9,187.07,187.11,29766.0,182.8576,182.9258,182.1177,182.1567,29766.0
2024-03-13 11:50:00,187.14,187.51,186.91,186.91,36365.0,182.1859,182.5461,181.962,181.962,36365.0
2024-03-13 12:00:00,186.9,187.01,186.64,186.83,25843.0,181.9522,182.0593,181.6991,181.8841,25843.0
2024-03-13 12:10:00,186.75,186.84,186.3,186.75,32537.0,181.8062,181.8938,181.3681,181.8062,32537.0
2024-03-13 12:20:00,186.67,187.12,186.5,187.12,24830.0,181.7283,182.1664,181.5628,182.1664,24830.0
2024-03-13 12:30:00,187.12,187.78,187.11,187.62,21946.0,182.1664,182.8089,182.1567,182.6532,21946.0
2024-03-13 12:40:00,187.66,187.85,187.46,187.82,27576.0,182.6921,182.8771,182.4974,182.8479,27576.0
2024-03-13 12:50:00,187.77,188.0,187.57,187.74,33354.0,182.7992,183.0231,182.6045,182.77,33354.0
2024-03-13 13:00:00,187.77,188.23,187.71,188.05,41597.0,182.7992,183.247,182.7408,183.0718,41597.0
2024-03-13 13:10:00,188.06,188.39,188.05,188.33,38793.0,183.0815,183.4028,183.0718,183.3444,38793.0
2024-03-13 13:20:00,188.33,188.45,188.16,188.28,32642.0,183.3444,183.4612,183.1789,183.2957,32642.0
2024-03-13 13:30:00,188.28,188.82,188.25,188.69,36320.0,183.2957,183.8214,183.2665,183.6948,36320.0
2024-03-13 13:40:00,188.69,188.84,188.49,188.78,28765.0,183.6948,183.8409,183.5001,183.7825,28765.0
2024-03-13 13:50:00,188.74,189.01,188.64,188.93,28862.0,183.7435,184.0064,183.6462,183.9285,28862.0
2024-03-13 14:00:00,188.94,189.34,188.87,189.08,27182.0,183.9382,184.3276,183.8701,184.0745,27182.0
2024-03-13 14:10:00,189.08,189.16,188.7,188.95,26638.0,184.0745,184.1524,183.7046,183.948,26638.0
2024-03-13 14:20:00,188.95,189.09,188.86,188.98,32897.0,183.948,184.0843,183.8603,183.9772,32897.0
2024-03-13 14:30:00,189.01,189.82,188.87,189.45,56575.0,184.0064,184.7949,183.8701,184.4347,56575.0
2024-03-13 14:40:00,189.38,189.51,188.93,188.98,33220.0,184.3666,184.4931,183.9285,183.9772,33220.0
2024-03-13 14:50:00,188.98,189.03,188.73,188.88,48974.0,183.9772,184.0258,183.7338,183.8798,48974.0
2024-03-13 15:00:00,188.88,188.88,188.05,188.05,33491.0,183.8798,183.8798,183.0718,183.0718,33491.0
2024-03-13 15:10:00,188.1,188.51,187.83,188.31,42286.0,183.1205,183.5196,182.8576,183.3249,42286.0
2024-03-13 15:20:00,188.33,188.66,187.76,187.94,46533.0,183.3444,183.6656,182.7895,182.9647,46533.0
2024-03-13 15:30:00,188.01,188.62,187.98,188.61,68099.0,183.0329,183.6267,183.0036,183.617,68099.0
2024-03-13 15:40:00,188.59,188.97,188.56,188.78,71155.0,183.5975,183.9674,183.5683,183.7825,71155.0
2024-03-13 15:50:00,188.81,189.19,188.6,188.89,234587.0,183.8117,184.1816,183.6072,183.8896,234587.0
2024-03-14 09:30:00,190.7,192.27,189.65,191.29,84897.0,185.6516,187.1801,184.6294,186.226,84897.0
2024-03-14 09:40:00,191.3,191.55,189.02,189.1,41888.0,186.2358,186.4791,184.0161,184.094,41888.0
2024-03-14 09:50:00,189.06,189.78,188.09,188.3,50246.0,184.0551,184.756,183.1107,183.3152,50246.0
2024-03-14 10:00:00,188.45,189.46,188.39,189.46,60418.0,183.4612,184.4445,183.4028,184.4445,60418.0
2024-03-14 10:10:00,189.37,189.44,188.53,188.66,40075.0,184.3568,184.425,183.5391,183.6656,40075.0
2024-03-14 10:20:00,188.78,188.9,188.12,188.41,17331.0,183.7825,183.8993,183.1399,183.4223,17331.0
2024-03-14 10:30:00,188.44,188.64,187.76,188.64,14780.0,183.4515,183.6462,182.7895,183.6462,14780.0
2024-03-14 10:40:00,188.75,188.75,188.43,188.66,14514.0,183.7533,183.7533,183.4417,183.6656,14514.0
2024-03-14 10:50:00,188.66,188.66,187.94,188.1,25960.0,183.6656,183.6656,182.9647,183.1205,25960.0
2024-03-14 11:00:00,188.08,188.55,187.88,188.31,20894.0,183.101,183.5586,182.9063,183.3249,20894.0
2024-03-14 11:10:00,188.28,188.64,188.28,188.39,10295.0,183.2957,183.6462,183.2957,183.4028,10295.0
2024-03-14 11:20:00,188.39,188.5,187.96,188.04,13704.0,183.4028,183.5099,182.9842,183.0621,13704.0
2024-03-14 11:30:00,188.05,188.73,188.03,188.67,17963.0,183.0718,183.7338,183.0523,183.6754,17963.0
2024-03-14 11:40:00,188.7,189.01,188.53,188.91,11889.0,183.7046,184.0064,183.5391,183.909,11889.0
2024-03-14 11:50:00,188.95,189.18,188.82,189.06,15602.0,183.948,184.1719,183.8214,184.0551,15602.0
2024-03-14 12:00:00,189.06,189.25,188.9,189.23,29699.0,184.0551,184.24,183.8993,184.2206,29699.0
2024-03-14 12:10:00,189.27,189.76,189.25,189.76,18841.0,184.2595,184.7365,184.24,184.7365,18841.0
2024-03-14 12:20:00,189.73,190.24,189.62,190.24,18890.0,184.7073,185.2038,184.6002,185.2038,18890.0
2024-03-14 12:30:00,190.21,190.25,189.79,189.91,32363.0,185.1746,185.2136,184.7657,184.8826,32363.0
2024-03-14 12:40:00,189.96,190.31,189.88,190.27,33308.0,184.9312,185.272,184.8533,185.233,33308.0
2024-03-14 12:50:00,190.21,190.24,189.83,189.95,13368.0,185.1746,185.2038,184.8047,184.9215,13368.0
2024-03-14 13:00:00,189.93,190.04,189.61,189.84,12099.0,184.902,185.0091,184.5905,184.8144,12099.0
2024-03-14 13:10:00,189.84,190.12,189.52,189.61,21569.0,184.8144,185.087,184.5029,184.5905,21569.0
2024-03-14 13:20:00,189.62,189.79,189.57,189.66,13959.0,184.6002,184.7657,184.5516,184.6392,13959.0
2024-03-14 13:30:00,189.61,189.96,189.45,189.87,17717.0,184.5905,184.9312,184.4347,184.8436,17717.0
2024-03-14 13:40:00,189.87,189.91,189.54,189.63,12435.0,184.8436,184.8826,184.5223,184.61,12435.0
2024-03-14 13:50:00,189.7,189.8,189.54,189.65,19441.0,184.6781,184.7755,184.5223,184.6294,19441.0
2024-03-14 14:00:00,189.66,189.69,189.27,189.5,16636.0,184.6392,184.6684,184.2595,184.4834,16636.0
2024-03-14 14:10:00,189.52,189.52,189.04,189.12,28901.0,184.5029,184.5029,184.0356,184.1135,28901.0
2024-03-14 14:20:00,189.12,189.16,188.77,188.88,12329.0,184.1135,184.1524,183.7727,183.8798,12329.0
2024-03-14 14:30:00,188.88,189.18,188.75,189.16,13367.0,183.8798,184.1719,183.7533,184.1524,13367.0
2024-03-14 14:40:00,189.12,189.5,189.05,189.36,22104.0,184.1135,184.4834,184.0453,184.3471,22104.0
2024-03-14 14:50:00,189.36,189.36,188.8,188.95,18116.0,184.3471,184.3471,183.8019,183.948,18116.0
2024-03-14 15:00:00,188.96,189.01,188.44,188.56,31613.0,183.9577,184.0064,183.4515,183.5683,31613.0
2024-03-14 15:10:00,188.58,189.05,188.58,188.87,28232.0,183.5878,184.0453,183.5878,183.8701,28232.0
2024-03-14 15:20:00,188.84,189.02,188.71,189.01,31775.0,183.8409,184.0161,183.7143,184.0064,31775.0
2024-03-14 15:30:00,188.98,189.1,188.6,189.08,51641.0,183.9772,184.094,183.6072,184.0745,51641.0
2024-03-14 15:40:00,189.09,189.25,188.76,188.83,80194.0,184.0843,184.24,183.763,183.8311,80194.0
2024-03-14 15:50:00,188.85,189.13,188.45,189.12,264345.0,183.8506,184.1232,183.4612,184.1135,264345.0
2024-03-15 09:30:00,189.23,193.17,189.23,191.8,578681.0,184.2206,188.0563,184.2206,186.7225,578681.0
2024-03-15 09:40:00,191.96,192.87,191.68,192.42,66841.0,186.8783,187.7642,186.6057,187.3261,66841.0
2024-03-15 09:50:00,192.37,193.39,192.36,192.72,54416.0,187.2774,188.2704,187.2677,187.6182,54416.0
2024-03-15 10:00:00,192.75,194.06,192.75,194.03,47839.0,187.6474,188.9227,187.6474,188.8935,47839.0
2024-03-15 10:10:00,194.0,194.24,193.38,193.86,46329.0,188.8643,189.0979,188.2607,188.728,46329.0
2024-03-15 10:20:00,193.94,194.33,193.77,193.95,25798.0,188.8059,189.1855,188.6404,188.8156,25798.0
2024-03-15 10:30:00,193.95,194.25,193.52,194.15,34593.0,188.8156,189.1077,188.397,189.0103,34593.0
2024-03-15 10:40:00,194.17,194.26,193.89,194.05,31915.0,189.0298,189.1174,188.7572,188.913,31915.0
2024-03-15 10:50:00,194.06,195.0,193.99,194.87,47159.0,188.9227,189.8378,188.8545,189.7112,47159.0
2024-03-15 11:00:00,194.95,195.12,194.52,194.77,34485.0,189.7891,189.9546,189.3705,189.6139,34485.0
2024-03-15 11:10:00,194.71,194.86,193.68,194.03,42207.0,189.5555,189.7015,188.5527,188.8935,42207.0
2024-03-15 11:20:00,194.05,194.13,193.58,193.74,30137.0,188.913,188.9908,188.4554,188.6112,30137.0
2024-03-15 11:30:00,193.76,194.5,193.71,194.46,55708.0,188.6306,189.351,188.582,189.3121,55708.0
2024-03-15 11:40:00,194.44,194.83,194.32,194.62,37374.0,189.2926,189.6723,189.1758,189.4679,37374.0
2024-03-15 11:50:00,194.64,194.66,193.98,194.21,38838.0,189.4873,189.5068,188.8448,189.0687,38838.0
2024-03-15 12:00:00,194.2,194.33,193.98,194.24,35017.0,189.059,189.1855,188.8448,189.0979,35017.0
2024-03-15 12:10:00,194.31,194.62,194.17,194.46,51124.0,189.1661,189.4679,189.0298,189.3121,51124.0
2024-03-15 12:20:00,194.52,194.57,194.0,194.17,27333.0,189.3705,189.4192,188.8643,189.0298,27333.0
2024-03-15 12:30:00,194.19,194.7,194.19,194.65,18518.0,189.0492,189.5457,189.0492,189.4971,18518.0
2024-03-15 12:40:00,194.69,194.96,194.51,194.51,19642.0,189.536,189.7989,189.3608,189.3608,19642.0
2024-03-15 12:50:00,194.56,194.75,194.14,194.42,25581.0,189.4095,189.5944,189.0006,189.2732,25581.0
2024-03-15 13:00:00,194.39,194.78,194.35,194.76,32267.0,189.244,189.6236,189.205,189.6042,32267.0
2024-03-15 13:10:00,194.75,194.8,194.13,194.14,34584.0,189.5944,189.6431,188.9908,189.0006,34584.0
2024-03-15 13:20:00,194.1,194.29,193.88,193.99,22022.0,188.9616,189.1466,188.7475,188.8545,22022.0
2024-03-15 13:30:00,194.0,194.27,193.87,194.27,24474.0,188.8643,189.1271,188.7377,189.1271,24474.0
2024-03-15 13:40:00,194.23,194.34,193.95,193.98,17202.0,189.0882,189.1953,188.8156,188.8448,17202.0
2024-03-15 13:50:00,194.0,194.27,193.9,194.27,24175.0,188.8643,189.1271,188.7669,189.1271,24175.0
2024-03-15 14:00:00,194.25,194.33,193.76,194.03,29444.0,189.1077,189.1855,188.6306,188.8935,29444.0
2024-03-15 14:10:00,194.05,194.13,193.76,193.85,17588.0,188.913,188.9908,188.6306,188.7182,17588.0
2024-03-15 14:20:00,193.81,193.99,193.73,193.88,29134.0,188.6793,188.8545,188.6014,188.7475,29134.0
2024-03-15 14:30:00,193.89,194.01,193.76,193.94,25004.0,188.7572,188.874,188.6306,188.8059,25004.0
2024-03-15 14:40:00,194.01,194.45,193.77,194.43,26590.0,188.874,189.3024,188.6404,189.2829,26590.0
2024-03-15 14:50:00,194.42,194.5,193.92,193.96,37110.0,189.2732,189.351,188.7864,188.8253,37110.0
2024-03-15 15:00:00,193.96,193.96,193.47,193.61,48916.0,188.8253,188.8253,188.3483,188.4846,48916.0
2024-03-15 15:10:00,193.62,194.06,193.59,193.66,44467.0,188.4943,188.9227,188.4651,188.5333,44467.0
2024-03-15 15:20:00,193.68,193.99,193.43,193.55,47189.0,188.5527,188.8545,188.3094,188.4262,47189.0
2024-03-15 15:30:00,193.56,193.8,193.47,193.75,77215.0,188.4359,188.6696,188.3483,188.6209,77215.0
2024-03-15 15:40:00,193.75,194.35,193.57,194.15,122664.0,188.6209,189.205,188.4457,189.0103,122664.0
2024-03-15 15:50:00,194.21,194.35,193.75,193.91,483848.0,189.0687,189.205,188.6209,188.7767,483848.0
2024-03-18 09:30:00,194.76,195.06,192.7,192.85,92658.0,189.6042,189.8962,187.5987,187.7447,92658.0
2024-03-18 09:40:00,192.59,193.2,192.16,193.17,28365.0,187.4916,188.0855,187.073,188.0563,28365.0
2024-03-18 09:50:00,193.24,194.71,193.17,194.56,22383.0,188.1244,189.5555,188.0563,189.4095,22383.0
2024-03-18 10:00:00,194.56,194.56,193.72,194.35,17164.0,189.4095,189.4095,188.5917,189.205,17164.0
2024-03-18 10:10:00,194.37,194.37,193.86,194.05,25852.0,189.2245,189.2245,188.728,188.913,25852.0
2024-03-18 10:20:00,194.05,194.07,193.48,193.73,17363.0,188.913,188.9324,188.358,188.6014,17363.0
2024-03-18 10:30:00,193.75,193.76,193.21,193.72,21927.0,188.6209,188.6306,188.0952,188.5917,21927.0
2024-03-18 10:40:00,193.77,194.14,193.66,193.82,14253.0,188.6404,189.0006,188.5333,188.689,14253.0
2024-03-18 10:50:00,193.84,194.34,193.38,193.42,30386.0,188.7085,189.1953,188.2607,188.2996,30386.0
2024-03-18 11:00:00,193.38,193.91,193.29,193.72,17164.0,188.2607,188.7767,188.1731,188.5917,17164.0
2024-03-18 11:10:00,193.72,193.91,193.09,193.12,19861.0,188.5917,188.7767,187.9784,188.0076,19861.0
2024-03-18 11:20:00,193.07,194.39,193.0,194.33,34311.0,187.9589,189.244,187.8908,189.1855,34311.0
2024-03-18 11:30:00,194.32,194.5,194.05,194.33,11020.0,189.1758,189.351,188.913,189.1855,11020.0
2024-03-18 11:40:00,194.33,194.44,194.11,194.23,21159.0,189.1855,189.2926,188.9714,189.0882,21159.0
2024-03-18 11:50:00,194.29,195.03,194.03,194.48,42453.0,189.1466,189.867,188.8935,189.3316,42453.0
2024-03-18 12:00:00,194.39,194.41,193.89,194.38,19520.0,189.244,189.2634,188.7572,189.2342,19520.0
2024-03-18 12:10:00,194.4,194.98,194.33,194.75,15586.0,189.2537,189.8183,189.1855,189.5944,15586.0
2024-03-18 12:20:00,194.75,194.79,194.5,194.69,9220.0,189.5944,189.6334,189.351,189.536,9220.0
2024-03-18 12:30:00,194.69,194.89,194.54,194.66,16085.0,189.536,189.7307,189.39,189.5068,16085.0
2024-03-18 12:40:00,194.68,194.68,193.99,194.17,46180.0,189.5263,189.5263,188.8545,189.0298,46180.0
2024-03-18 12:50:00,194.16,194.23,193.67,193.84,32675.0,189.02,189.0882,188.543,188.7085,32675.0
2024-03-18 13:00:00,193.78,194.25,193.65,193.65,28581.0,188.6501,189.1077,188.5235,188.5235,28581.0
2024-03-18 13:10:00,193.61,193.69,193.11,193.3,22658.0,188.4846,188.5625,187.9978,188.1828,22658.0
2024-03-18 13:20:00,193.32,193.34,192.76,192.96,30913.0,188.2023,188.2218,187.6571,187.8518,30913.0
2024-03-18 13:30:00,192.94,193.15,192.77,193.03,20292.0,187.8323,188.0368,187.6668,187.92,20292.0
2024-03-18 13:40:00,193.03,193.26,192.89,193.26,15589.0,187.92,188.1439,187.7837,188.1439,15589.0
2024-03-18 13:50:00,193.18,193.18,192.8,193.1,32828.0,188.066,188.066,187.696,187.9881,32828.0
2024-03-18 14:00:00,193.12,193.63,193.06,193.5,9481.0,188.0076,188.5041,187.9492,188.3775,9481.0
2024-03-18 14:10:00,193.43,193.47,192.94,192.99,12975.0,188.3094,188.3483,187.8323,187.881,12975.0
2024-03-18 14:20:00,192.95,193.35,192.95,193.29,11492.0,187.8421,188.2315,187.8421,188.1731,11492.0
2024-03-18 14:30:00,193.26,193.64,193.18,193.49,10443.0,188.1439,188.5138,188.066,188.3678,10443.0
2024-03-18 14:40:00,193.48,193.48,193.1,193.28,10804.0,188.358,188.358,187.9881,188.1633,10804.0
2024-03-18 14:50:00,193.27,193.47,193.23,193.34,19487.0,188.1536,188.3483,188.1147,188.2218,19487.0
2024-03-18 15:00:00,193.3,193.37,192.88,192.95,27490.0,188.1828,188.251,187.7739,187.8421,27490.0
2024-03-18 15:10:00,192.91,193.04,192.74,192.86,27062.0,187.8031,187.9297,187.6376,187.7545,27062.0
2024-03-18 15:20:00,192.92,193.12,192.63,193.1,35309.0,187.8129,188.0076,187.5305,187.9881,35309.0
2024-03-18 15:30:00,193.06,193.43,192.98,193.17,19267.0,187.9492,188.3094,187.8713,188.0563,19267.0
2024-03-18 15:40:00,193.19,193.42,193.16,193.26,25161.0,188.0757,188.2996,188.0465,188.1439,25161.0
2024-03-18 15:50:00,193.3,193.67,193.2,193.48,113929.0,188.1828,188.543,188.0855,188.358,113929.0
2024-03-19 09:30:00,193.55,194.22,193.0,193.87,45657.0,188.4262,189.0785,187.8908,188.7377,45657.0
2024-03-19 09:40:00,193.99,195.35,193.77,195.24,52745.0,188.8545,190.1785,188.6404,190.0715,52745.0
2024-03-19 09:50:00,195.14,195.2,194.23,194.34,45530.0,189.9741,190.0325,189.0882,189.1953,45530.0
2024-03-19 10:00:00,194.41,195.0,194.26,194.53,25104.0,189.2634,189.8378,189.1174,189.3802,25104.0
2024-03-19 10:10:00,194.51,194.69,193.81,194.25,13547.0,189.3608,189.536,188.6793,189.1077,13547.0
2024-03-19 10:20:00,194.17,194.8,194.05,194.79,14921.0,189.0298,189.6431,188.913,189.6334,14921.0
2024-03-19 10:30:00,194.69,194.93,194.16,194.37,23364.0,189.536,189.7697,189.02,189.2245,23364.0
2024-03-19 10:40:00,194.46,194.98,194.43,194.65,16311.0,189.3121,189.8183,189.2829,189.4971,16311.0
2024-03-19 10:50:00,194.69,195.07,194.58,194.97,20944.0,189.536,189.906,189.4289,189.8086,20944.0
2024-03-19 11:00:00,194.94,195.23,194.66,195.19,18762.0,189.7794,190.0617,189.5068,190.0228,18762.0
2024-03-19 11:10:00,195.13,195.37,195.11,195.2,16633.0,189.9644,190.198,189.9449,190.0325,16633.0
2024-03-19 11:20:00,195.16,195.18,194.91,194.93,12457.0,189.9936,190.013,189.7502,189.7697,12457.0
2024-03-19 11:30:00,194.9,195.44,194.78,195.26,19951.0,189.7405,190.2662,189.6236,190.0909,19951.0
2024-03-19 11:40:00,195.27,195.56,195.19,195.39,15066.0,190.1007,190.383,190.0228,190.2175,15066.0
2024-03-19 11:50:00,195.35,195.68,195.33,195.58,30046.0,190.1785,190.4998,190.1591,190.4025,30046.0
2024-03-19 12:00:00,195.58,195.66,195.4,195.4,19540.0,190.4025,190.4803,190.2272,190.2272,19540.0
2024-03-19 12:10:00,195.37,195.39,195.07,195.3,25770.0,190.198,190.2175,189.906,190.1299,25770.0
2024-03-19 12:20:00,195.25,195.65,195.1,195.57,18787.0,190.0812,190.4706,189.9352,190.3927,18787.0
2024-03-19 12:30:00,195.59,195.68,195.45,195.5,29908.0,190.4122,190.4998,190.2759,190.3246,29908.0
2024-03-19 12:40:00,195.55,195.57,195.29,195.44,16911.0,190.3732,190.3927,190.1201,190.2662,16911.0
2024-03-19 12:50:00,195.49,195.49,195.3,195.34,10581.0,190.3148,190.3148,190.1299,190.1688,10581.0
2024-03-19 13:00:00,195.36,195.54,195.22,195.23,18939.0,190.1883,190.3635,190.052,190.0617,18939.0
2024-03-19 13:10:00,195.2,195.59,195.2,195.56,7963.0,190.0325,190.4122,190.0325,190.383,7963.0
2024-03-19 13:20:00,195.6,195.63,195.46,195.56,18248.0,190.4219,190.4511,190.2856,190.383,18248.0
2024-03-19 13:30:00,195.56,195.65,195.48,195.52,16783.0,190.383,190.4706,190.3051,190.344,16783.0
2024-03-19 13:40:00,195.56,195.59,195.28,195.35,9277.0,190.383,190.4122,190.1104,190.1785,9277.0
2024-03-19 13:50:00,195.37,195.48,195.08,195.47,18685.0,190.198,190.3051,189.9157,190.2954,18685.0
2024-03-19 14:00:00,195.51,195.66,195.45,195.6,54929.0,190.3343,190.4803,190.2759,190.4219,54929.0
2024-03-19 14:10:00,195.62,196.18,195.59,196.0,42785.0,190.4414,190.9866,190.4122,190.8113,42785.0
2024-03-19 14:20:00,196.0,196.14,195.8,196.08,28070.0,190.8113,190.9476,190.6166,190.8892,28070.0
2024-03-19 14:30:00,196.0,196.01,195.46,195.63,18307.0,190.8113,190.8211,190.2856,190.4511,18307.0
2024-03-19 14:40:00,195.66,195.81,195.55,195.81,6642.0,190.4803,190.6264,190.3732,190.6264,6642.0
2024-03-19 14:50:00,195.89,195.94,195.3,195.41,16085.0,190.7042,190.7529,190.1299,190.237,16085.0
2024-03-19 15:00:00,195.4,195.44,195.21,195.25,15778.0,190.2272,190.2662,190.0422,190.0812,15778.0
2024-03-19 15:10:00,195.28,195.56,195.21,195.39,30212.0,190.1104,190.383,190.0422,190.2175,30212.0
2024-03-19 15:20:00,195.37,195.42,195.12,195.34,27390.0,190.198,190.2467,189.9546,190.1688,27390.0
2024-03-19 15:30:00,195.37,195.75,195.19,195.75,31686.0,190.198,190.568,190.0228,190.568,31686.0
2024-03-19 15:40:00,195.7,196.04,195.62,195.89,41303.0,190.5193,190.8503,190.4414,190.7042,41303.0
2024-03-19 15:50:00,195.88,196.75,195.67,196.6,200103.0,190.6945,191.5415,190.4901,191.3954,200103.0
2024-03-20 09:30:00,195.52,195.77,194.65,195.56,61127.0,190.344,190.5874,189.4971,190.383,61127.0
2024-03-20 09:40:00,195.56,195.57,194.82,194.89,21589.0,190.383,190.3927,189.6626,189.7307,21589.0
2024-03-20 09:50:00,194.84,195.23,194.57,195.2,28626.0,189.682,190.0617,189.4192,190.0325,28626.0
2024-03-20 10:00:00,195.21,195.6,195.18,195.47,18248.0,190.0422,190.4219,190.013,190.2954,18248.0
2024-03-20 10:10:00,195.44,195.69,195.32,195.65,17875.0,190.2662,190.5095,190.1493,190.4706,17875.0
2024-03-20 10:20:00,195.65,196.21,195.47,196.15,15628.0,190.4706,191.0158,190.2954,190.9574,15628.0
2024-03-20 10:30:00,196.2,196.34,195.46,195.46,30786.0,191.006,191.1423,190.2856,190.2856,30786.0
2024-03-20 10:40:00,195.48,195.7,195.28,195.46,15729.0,190.3051,190.5193,190.1104,190.2856,15729.0
2024-03-20 10:50:00,195.45,195.8,195.41,195.73,12569.0,190.2759,190.6166,190.237,190.5485,12569.0
2024-03-20 11:00:00,195.74,195.9,195.07,195.53,19490.0,190.5582,190.714,189.906,190.3538,19490.0
2024-03-20 11:10:00,195.51,196.0,195.48,195.89,33826.0,190.3343,190.8113,190.3051,190.7042,33826.0
2024-03-20 11:20:00,195.86,196.07,195.63,195.98,14890.0,190.675,190.8795,190.4511,190.7919,14890.0
2024-03-20 11:30:00,195.92,196.03,195.41,195.47,21857.0,190.7335,190.8405,190.237,190.2954,21857.0
2024-03-20 11:40:00,195.5,195.89,195.33,195.89,31247.0,190.3246,190.7042,190.1591,190.7042,31247.0
2024-03-20 11:50:00,195.84,196.4,195.76,196.08,15777.0,190.6556,191.2007,190.5777,190.8892,15777.0
2024-03-20 12:00:00,196.11,196.35,196.02,196.26,11215.0,190.9184,191.1521,190.8308,191.0645,11215.0
2024-03-20 12:10:00,196.3,196.66,196.15,196.49,11899.0,191.1034,191.4539,190.9574,191.2884,11899.0
2024-03-20 12:20:00,196.52,196.59,196.34,196.37,13106.0,191.3176,191.3857,191.1423,191.1715,13106.0
2024-03-20 12:30:00,196.38,196.59,196.28,196.28,22532.0,191.1813,191.3857,191.0839,191.0839,22532.0
2024-03-20 12:40:00,196.24,196.44,196.09,196.34,18446.0,191.045,191.2397,190.899,191.1423,18446.0
2024-03-20 12:50:00,196.34,196.38,196.15,196.28,9944.0,191.1423,191.1813,190.9574,191.0839,9944.0
2024-03-20 13:00:00,196.24,196.3,196.07,196.15,17354.0,191.045,191.1034,190.8795,190.9574,17354.0
2024-03-20 13:10:00,196.17,196.3,196.05,196.11,18565.0,190.9768,191.1034,190.86,190.9184,18565.0
2024-03-20 13:20:00,196.14,196.29,196.04,196.04,9841.0,190.9476,191.0937,190.8503,190.8503,9841.0
2024-03-20 13:30:00,196.03,196.4,196.01,196.4,8605.0,190.8405,191.2007,190.8211,191.2007,8605.0
2024-03-20 13:40:00,196.44,196.52,196.32,196.4,8807.0,191.2397,191.3176,191.1229,191.2007,8807.0
2024-03-20 13:50:00,196.53,196.86,196.15,196.16,20977.0,191.3273,191.6486,190.9574,190.9671,20977.0
2024-03-20 14:00:00,196.0,196.9,195.96,196.77,112970.0,190.8113,191.6875,190.7724,191.5609,112970.0
2024-03-20 14:10:00,196.79,196.8,195.88,196.44,56119.0,191.5804,191.5902,190.6945,191.2397,56119.0
2024-03-20 14:20:00,196.56,196.95,196.48,196.77,10463.0,191.3565,191.7362,191.2786,191.5609,10463.0
2024-03-20 14:30:00,196.86,197.57,196.59,197.39,19308.0,191.6486,192.3398,191.3857,192.1645,19308.0
2024-03-20 14:40:00,197.37,197.7,197.25,197.63,14025.0,192.1451,192.4663,192.0282,192.3982,14025.0
2024-03-20 14:50:00,197.55,198.07,197.21,198.03,54595.0,192.3203,192.8265,191.9893,192.7876,54595.0
2024-03-20 15:00:00,198.06,198.37,197.95,198.17,20340.0,192.8168,193.1186,192.7097,192.9239,20340.0
2024-03-20 15:10:00,198.3,198.32,197.98,198.31,35322.0,193.0504,193.0699,192.7389,193.0602,35322.0
2024-03-20 15:20:00,198.33,198.35,197.94,198.15,18891.0,193.0797,193.0991,192.7,192.9044,18891.0
2024-03-20 15:30:00,198.12,198.18,197.68,197.81,28344.0,192.8752,192.9336,192.4469,192.5734,28344.0
2024-03-20 15:40:00,197.84,198.11,197.8,197.84,32089.0,192.6026,192.8655,192.5637,192.6026,32089.0
2024-03-20 15:50:00,197.86,197.97,197.63,197.75,126660.0,192.6221,192.7292,192.3982,192.515,126660.0
2024-03-21 09:30:00,198.09,198.16,196.33,197.15,47988.0,192.846,192.9142,191.1326,191.9309,47988.0
2024-03-21 09:40:00,197.11,197.88,196.96,197.77,24002.0,191.8919,192.6416,191.7459,192.5345,24002.0
2024-03-21 09:50:00,197.74,198.32,197.45,198.31,10772.0,192.5053,193.0699,192.2229,193.0602,10772.0
2024-03-21 10:00:00,198.26,198.37,197.38,197.58,17940.0,193.0115,193.1186,192.1548,192.3495,17940.0
2024-03-21 10:10:00,197.47,197.94,197.42,197.84,16775.0,192.2424,192.7,192.1937,192.6026,16775.0
2024-03-21 10:20:00,197.66,198.08,197.55,198.0,26959.0,192.4274,192.8363,192.3203,192.7584,26959.0
2024-03-21 10:30:00,198.02,198.59,197.85,198.41,15893.0,192.7779,193.3328,192.6124,193.1575,15893.0
2024-03-21 10:40:00,198.47,198.68,197.7,197.73,21299.0,193.2159,193.4204,192.4663,192.4955,21299.0
2024-03-21 10:50:00,197.68,197.88,197.51,197.75,7820.0,192.4469,192.6416,192.2814,192.515,7820.0
2024-03-21 11:00:00,197.78,197.9,197.59,197.73,32652.0,192.5442,192.661,192.3592,192.4955,32652.0
2024-03-21 11:10:00,197.74,197.8,197.49,197.64,12918.0,192.5053,192.5637,192.2619,192.4079,12918.0
2024-03-21 11:20:00,197.6,198.24,197.6,198.12,9630.0,192.369,192.992,192.369,192.8752,9630.0
2024-03-21 11:30:00,198.04,198.55,197.99,198.52,8190.0,192.7973,193.2938,192.7487,193.2646,8190.0
2024-03-21 11:40:00,198.62,198.7,198.32,198.42,6528.0,193.362,193.4399,193.0699,193.1673,6528.0
2024-03-21 11:50:00,198.26,198.3,198.08,198.19,8633.0,193.0115,193.0504,192.8363,192.9434,8633.0
2024-03-21 12:00:00,198.16,198.49,198.06,198.49,14537.0,192.9142,193.2354,192.8168,193.2354,14537.0
2024-03-21 12:10:00,198.47,198.61,198.32,198.33,7493.0,193.2159,193.3522,193.0699,193.0797,7493.0
2024-03-21 12:20:00,198.37,198.67,198.36,198.51,7436.0,193.1186,193.4107,193.1089,193.2549,7436.0
2024-03-21 12:30:00,198.49,198.68,198.45,198.63,6250.0,193.2354,193.4204,193.1965,193.3717,6250.0
2024-03-21 12:40:00,198.69,198.81,198.58,198.68,5652.0,193.4301,193.5469,193.323,193.4204,5652.0
2024-03-21 12:50:00,198.68,198.74,198.6,198.72,5677.0,193.4204,193.4788,193.3425,193.4593,5677.0
2024-03-21 13:00:00,198.75,198.75,198.53,198.68,5164.0,193.4885,193.4885,193.2744,193.4204,5164.0
2024-03-21 13:10:00,198.67,198.77,198.6,198.75,10907.0,193.4107,193.508,193.3425,193.4885,10907.0
2024-03-21 13:20:00,198.73,198.73,198.53,198.73,16309.0,193.4691,193.4691,193.2744,193.4691,16309.0
2024-03-21 13:30:00,198.67,198.9,198.63,198.82,5582.0,193.4107,193.6346,193.3717,193.5567,5582.0
2024-03-21 13:40:00,198.84,198.98,198.84,198.97,10426.0,193.5762,193.7124,193.5762,193.7027,10426.0
2024-03-21 13:50:00,198.98,199.15,198.83,198.85,15049.0,193.7124,193.8779,193.5664,193.5859,15049.0
2024-03-21 14:00:00,198.9,198.96,198.81,198.95,10682.0,193.6346,193.693,193.5469,193.6832,10682.0
2024-03-21 14:10:00,198.96,198.96,198.63,198.63,11350.0,193.693,193.693,193.3717,193.3717,11350.0
2024-03-21 14:20:00,198.64,198.79,198.58,198.74,8484.0,193.3814,193.5275,193.323,193.4788,8484.0
2024-03-21 14:30:00,198.75,198.89,198.6,198.84,11575.0,193.4885,193.6248,193.3425,193.5762,11575.0
2024-03-21 14:40:00,198.95,198.99,198.87,198.87,7469.0,193.6832,193.7222,193.6054,193.6054,7469.0
2024-03-21 14:50:00,198.86,198.93,198.72,198.76,11488.0,193.5956,193.6638,193.4593,193.4983,11488.0
2024-03-21 15:00:00,198.73,198.9,198.63,198.9,15138.0,193.4691,193.6346,193.3717,193.6346,15138.0
2024-03-21 15:10:00,198.86,198.96,198.7,198.96,16825.0,193.5956,193.693,193.4399,193.693,16825.0
2024-03-21 15:20:00,198.94,199.25,198.93,199.21,24318.0,193.6735,193.9753,193.6638,193.9364,24318.0
2024-03-21 15:30:00,199.21,199.54,199.12,199.54,29878.0,193.9364,194.2576,193.8487,194.2576,29878.0
2024-03-21 15:40:00,199.54,199.89,199.32,199.37,54430.0,194.2576,194.5984,194.0434,194.0921,54430.0
2024-03-21 15:50:00,199.38,199.58,199.1,199.21,145246.0,194.1019,194.2966,193.8293,193.9364,145246.0
2024-03-22 09:30:00,200.0,200.24,199.0,199.7,65153.0,194.7054,194.9391,193.7319,194.4134,65153.0
2024-03-22 09:40:00,199.95,200.0,198.73,198.99,30236.0,194.6568,194.7054,193.4691,193.7222,30236.0
2024-03-22 09:50:00,198.98,199.29,198.83,199.25,21826.0,193.7124,194.0142,193.5664,193.9753,21826.0
2024-03-22 10:00:00,199.37,199.47,198.75,198.9,14120.0,194.0921,194.1895,193.4885,193.6346,14120.0
2024-03-22 10:10:00,198.87,199.09,198.3,198.56,24999.0,193.6054,193.8195,193.0504,193.3036,24999.0
2024-03-22 10:20:00,198.53,199.11,198.53,199.11,12746.0,193.2744,193.839,193.2744,193.839,12746.0
2024-03-22 10:30:00,199.12,199.2,198.8,199.09,19371.0,193.8487,193.9266,193.5372,193.8195,19371.0
2024-03-22 10:40:00,199.17,199.17,198.59,198.99,15152.0,193.8974,193.8974,193.3328,193.7222,15152.0
2024-03-22 10:50:00,198.91,198.96,198.55,198.8,14241.0,193.6443,193.693,193.2938,193.5372,14241.0
2024-03-22 11:00:00,198.88,199.27,198.73,198.73,13348.0,193.6151,193.9948,193.4691,193.4691,13348.0
2024-03-22 11:10:00,198.79,198.9,198.58,198.9,11743.0,193.5275,193.6346,193.323,193.6346,11743.0
2024-03-22 11:20:00,198.94,199.47,198.84,199.42,42337.0,193.6735,194.1895,193.5762,194.1408,42337.0
2024-03-22 11:30:00,199.41,199.46,198.88,198.89,7407.0,194.1311,194.1797,193.6151,193.6248,7407.0
2024-03-22 11:40:00,198.94,199.14,198.77,198.88,41890.0,193.6735,193.8682,193.508,193.6151,41890.0
2024-03-22 11:50:00,198.9,199.2,198.78,199.08,68683.0,193.6346,193.9266,193.5177,193.8098,68683.0
2024-03-22 12:00:00,199.03,199.19,198.79,199.19,19335.0,193.7611,193.9169,193.5275,193.9169,19335.0
2024-03-22 12:10:00,199.18,199.3,199.0,199.0,14161.0,193.9071,194.024,193.7319,193.7319,14161.0
2024-03-22 12:20:00,199.0,199.01,198.77,198.82,17771.0,193.7319,193.7416,193.508,193.5567,17771.0
2024-03-22 12:30:00,198.85,199.32,198.71,199.03,26787.0,193.5859,194.0434,193.4496,193.7611,26787.0
2024-03-22 12:40:00,199.06,199.19,199.01,199.08,15324.0,193.7903,193.9169,193.7416,193.8098,15324.0
2024-03-22 12:50:00,199.08,199.27,199.08,199.2,10951.0,193.8098,193.9948,193.8098,193.9266,10951.0
2024-03-22 13:00:00,199.17,199.36,199.17,199.34,18217.0,193.8974,194.0824,193.8974,194.0629,18217.0
2024-03-22 13:10:00,199.33,199.36,199.15,199.32,23204.0,194.0532,194.0824,193.8779,194.0434,23204.0
2024-03-22 13:20:00,199.33,199.59,199.24,199.53,17979.0,194.0532,194.3063,193.9656,194.2479,17979.0
2024-03-22 13:30:00,199.5,199.86,199.39,199.82,19808.0,194.2187,194.5691,194.1116,194.5302,19808.0
2024-03-22 13:40:00,199.8,200.02,199.7,200.01,18733.0,194.5107,194.7249,194.4134,194.7152,18733.0
2024-03-22 13:50:00,200.02,200.08,199.66,199.85,9971.0,194.7249,194.7833,194.3744,194.5594,9971.0
2024-03-22 14:00:00,199.84,199.88,199.71,199.78,14279.0,194.5497,194.5886,194.4231,194.4913,14279.0
2024-03-22 14:10:00,199.78,199.9,199.71,199.87,12842.0,194.4913,194.6081,194.4231,194.5789,12842.0
2024-03-22 14:20:00,199.91,200.1,199.85,200.09,16125.0,194.6178,194.8028,194.5594,194.7931,16125.0
2024-03-22 14:30:00,200.07,200.59,200.05,200.59,22520.0,194.7736,195.2798,194.7541,195.2798,22520.0
2024-03-22 14:40:00,200.54,200.56,199.92,199.93,37335.0,195.2311,195.2506,194.6276,194.6373,37335.0
2024-03-22 14:50:00,199.93,199.95,199.6,199.86,32593.0,194.6373,194.6568,194.316,194.5691,32593.0
2024-03-22 15:00:00,199.83,199.92,199.78,199.86,22126.0,194.5399,194.6276,194.4913,194.5691,22126.0
2024-03-22 15:10:00,199.89,199.95,199.73,199.77,41540.0,194.5984,194.6568,194.4426,194.4815,41540.0
2024-03-22 15:20:00,199.79,200.36,199.74,200.28,32062.0,194.501,195.0559,194.4523,194.978,32062.0
2024-03-22 15:30:00,200.28,200.37,200.13,200.27,44261.0,194.978,195.0656,194.832,194.9683,44261.0
2024-03-22 15:40:00,200.33,200.62,200.28,200.34,52004.0,195.0267,195.309,194.978,195.0364,52004.0
2024-03-22 15:50:00,200.36,200.61,200.17,200.17,140122.0,195.0559,195.2993,194.8709,194.8709,140122.0
2024-03-25 09:30:00,201.0,203.02,201.0,201.8,47050.0,195.679,197.6455,195.679,196.4578,47050.0
2024-03-25 09:40:00,201.75,202.38,200.95,201.05,20421.0,196.4091,197.0224,195.6303,195.7276,20421.0
2024-03-25 09:50:00,201.03,201.36,200.8,201.29,14798.0,195.7082,196.0294,195.4843,195.9613,14798.0
2024-03-25 10:00:00,201.32,201.49,200.71,201.21,14651.0,195.9905,196.156,195.3966,195.8834,14651.0
2024-03-25 10:10:00,201.23,201.34,200.53,200.61,52631.0,195.9029,196.01,195.2214,195.2993,52631.0
2024-03-25 10:20:00,200.54,201.18,200.46,201.05,28947.0,195.2311,195.8542,195.1533,195.7276,28947.0
2024-03-25 10:30:00,201.05,201.5,200.93,201.27,19734.0,195.7276,196.1657,195.6108,195.9418,19734.0
2024-03-25 10:40:00,201.31,201.8,201.27,201.74,23473.0,195.9808,196.4578,195.9418,196.3994,23473.0
2024-03-25 10:50:00,201.77,202.13,201.73,201.83,14868.0,196.4286,196.7791,196.3896,196.487,14868.0
2024-03-25 11:00:00,201.84,201.95,201.56,201.6,24630.0,196.4967,196.6038,196.2241,196.2631,24630.0
2024-03-25 11:10:00,201.58,201.72,201.33,201.36,11902.0,196.2436,196.3799,196.0002,196.0294,11902.0
2024-03-25 11:20:00,201.38,201.58,201.37,201.56,9256.0,196.0489,196.2436,196.0392,196.2241,9256.0
2024-03-25 11:30:00,201.52,201.73,201.34,201.59,19121.0,196.1852,196.3896,196.01,196.2534,19121.0
2024-03-25 11:40:00,201.61,201.69,201.45,201.48,15399.0,196.2728,196.3507,196.1171,196.1463,15399.0
2024-03-25 11:50:00,201.45,201.57,201.35,201.46,12869.0,196.1171,196.2339,196.0197,196.1268,12869.0
2024-03-25 12:00:00,201.44,201.45,201.21,201.44,12752.0,196.1073,196.1171,195.8834,196.1073,12752.0
2024-03-25 12:10:00,201.47,201.57,201.32,201.41,15923.0,196.1365,196.2339,195.9905,196.0781,15923.0
2024-03-25 12:20:00,201.39,201.54,201.35,201.4,11738.0,196.0586,196.2047,196.0197,196.0684,11738.0
2024-03-25 12:30:00,201.48,201.48,201.0,201.13,12472.0,196.1463,196.1463,195.679,195.8055,12472.0
2024-03-25 12:40:00,201.1,201.15,200.72,200.72,12092.0,195.7763,195.825,195.4064,195.4064,12092.0
2024-03-25 12:50:00,200.73,200.99,200.67,200.82,13655.0,195.4161,195.6692,195.3577,195.5037,13655.0
2024-03-25 13:00:00,200.82,200.85,200.5,200.7,10242.0,195.5037,195.5329,195.1922,195.3869,10242.0
2024-03-25 13:10:00,200.68,200.88,200.66,200.8,6676.0,195.3674,195.5621,195.348,195.4843,6676.0
2024-03-25 13:20:00,200.81,200.92,200.67,200.7,10370.0,195.494,195.6011,195.3577,195.3869,10370.0
2024-03-25 13:30:00,200.67,200.73,200.41,200.45,13950.0,195.3577,195.4161,195.1046,195.1435,13950.0
2024-03-25 13:40:00,200.44,200.44,200.11,200.11,13641.0,195.1338,195.1338,194.8125,194.8125,13641.0
2024-03-25 13:50:00,200.07,200.25,199.8,199.92,15857.0,194.7736,194.9488,194.5107,194.6276,15857.0
2024-03-25 14:00:00,199.9,200.0,199.74,199.94,11329.0,194.6081,194.7054,194.4523,194.647,11329.0
2024-03-25 14:10:00,199.85,199.85,199.6,199.74,11482.0,194.5594,194.5594,194.316,194.4523,11482.0
2024-03-25 14:20:00,199.74,199.88,199.7,199.8,7374.0,194.4523,194.5886,194.4134,194.5107,7374.0
2024-03-25 14:30:00,199.8,199.8,199.52,199.59,8038.0,194.5107,194.5107,194.2381,194.3063,8038.0
2024-03-25 14:40:00,199.6,199.82,199.57,199.73,15618.0,194.316,194.5302,194.2868,194.4426,15618.0
2024-03-25 14:50:00,199.72,200.02,199.72,199.95,13596.0,194.4329,194.7249,194.4329,194.6568,13596.0
2024-03-25 15:00:00,199.92,199.99,199.75,199.89,10520.0,194.6276,194.6957,194.4621,194.5984,10520.0
2024-03-25 15:10:00,199.91,200.04,199.8,199.98,15488.0,194.6178,194.7444,194.5107,194.686,15488.0
2024-03-25 15:20:00,199.96,199.99,199.8,199.92,17683.0,194.6665,194.6957,194.5107,194.6276,17683.0
2024-03-25 15:30:00,199.94,200.04,199.82,199.89,33595.0,194.647,194.7444,194.5302,194.5984,33595.0
2024-03-25 15:40:00,199.91,200.06,199.8,200.02,47348.0,194.6178,194.7639,194.5107,194.7249,47348.0
2024-03-25 15:50:00,199.99,200.06,199.75,199.83,180118.0,194.6957,194.7639,194.4621,194.5399,180118.0
2024-03-26 09:30:00,199.99,200.89,199.28,199.53,57294.0,194.6957,195.5719,194.0045,194.2479,57294.0
2024-03-26 09:40:00,199.52,199.66,198.88,199.35,30413.0,194.2381,194.3744,193.6151,194.0726,30413.0
2024-03-26 09:50:00,199.26,199.35,198.81,199.04,10390.0,193.985,194.0726,193.5469,193.7709,10390.0
2024-03-26 10:00:00,199.0,199.0,198.28,198.72,24651.0,193.7319,193.7319,193.031,193.4593,24651.0
2024-03-26 10:10:00,198.85,198.9,198.42,198.65,8703.0,193.5859,193.6346,193.1673,193.3912,8703.0
2024-03-26 10:20:00,198.62,198.9,198.2,198.36,15531.0,193.362,193.6346,192.9531,193.1089,15531.0
2024-03-26 10:30:00,198.28,198.34,197.49,198.1,30944.0,193.031,193.0894,192.2619,192.8557,30944.0
2024-03-26 10:40:00,198.11,198.26,197.84,197.84,12309.0,192.8655,193.0115,192.6026,192.6026,12309.0
2024-03-26 10:50:00,197.81,198.49,197.81,198.41,11547.0,192.5734,193.2354,192.5734,193.1575,11547.0
2024-03-26 11:00:00,198.4,198.4,197.75,197.76,21998.0,193.1478,193.1478,192.515,192.5247,21998.0
2024-03-26 11:10:00,197.71,197.76,197.49,197.59,9899.0,192.4761,192.5247,192.2619,192.3592,9899.0
2024-03-26 11:20:00,197.59,197.72,197.46,197.7,11226.0,192.3592,192.4858,192.2327,192.4663,11226.0
2024-03-26 11:30:00,197.6,197.7,197.21,197.44,12319.0,192.369,192.4663,191.9893,192.2132,12319.0
2024-03-26 11:40:00,197.43,197.78,197.43,197.76,5497.0,192.2035,192.5442,192.2035,192.5247,5497.0
2024-03-26 11:50:00,197.78,197.84,197.68,197.83,8876.0,192.5442,192.6026,192.4469,192.5929,8876.0
2024-03-26 12:00:00,197.81,198.24,197.74,198.18,18946.0,192.5734,192.992,192.5053,192.9336,18946.0
2024-03-26 12:10:00,198.19,198.32,198.16,198.2,10572.0,192.9434,193.0699,192.9142,192.9531,10572.0
2024-03-26 12:20:00,198.24,198.65,198.2,198.6,15603.0,192.992,193.3912,192.9531,193.3425,15603.0
2024-03-26 12:30:00,198.59,198.67,198.24,198.31,16931.0,193.3328,193.4107,192.992,193.0602,16931.0
2024-03-26 12:40:00,198.32,198.56,198.23,198.23,5589.0,193.0699,193.3036,192.9823,192.9823,5589.0
2024-03-26 12:50:00,198.25,198.31,198.09,198.21,14162.0,193.0018,193.0602,192.846,192.9628,14162.0
2024-03-26 13:00:00,198.2,198.46,198.19,198.27,11783.0,192.9531,193.2062,192.9434,193.0212,11783.0
2024-03-26 13:10:00,198.33,198.8,198.31,198.57,15368.0,193.0797,193.5372,193.0602,193.3133,15368.0
2024-03-26 13:20:00,198.61,198.88,198.46,198.88,8056.0,193.3522,193.6151,193.2062,193.6151,8056.0
2024-03-26 13:30:00,198.87,198.95,198.7,198.88,11592.0,193.6054,193.6832,193.4399,193.6151,11592.0
2024-03-26 13:40:00,198.9,199.01,198.82,198.93,9998.0,193.6346,193.7416,193.5567,193.6638,9998.0
2024-03-26 13:50:00,198.94,199.02,198.76,198.79,15243.0,193.6735,193.7514,193.4983,193.5275,15243.0
2024-03-26 14:00:00,198.85,198.87,198.62,198.65,9327.0,193.5859,193.6054,193.362,193.3912,9327.0
2024-03-26 14:10:00,198.67,198.78,198.54,198.55,10200.0,193.4107,193.5177,193.2841,193.2938,10200.0
2024-03-26 14:20:00,198.58,198.8,198.41,198.78,11454.0,193.323,193.5372,193.1575,193.5177,11454.0
2024-03-26 14:30:00,198.79,198.93,198.6,198.93,9804.0,193.5275,193.6638,193.3425,193.6638,9804.0
2024-03-26 14:40:00,198.87,198.94,198.79,198.85,6610.0,193.6054,193.6735,193.5275,193.5859,6610.0
2024-03-26 14:50:00,198.83,198.83,198.57,198.68,5654.0,193.5664,193.5664,193.3133,193.4204,5654.0
2024-03-26 15:00:00,198.59,198.98,198.56,198.97,13991.0,193.3328,193.7124,193.3036,193.7027,13991.0
2024-03-26 15:10:00,199.0,199.07,198.75,198.81,20645.0,193.7319,193.8001,193.4885,193.5469,20645.0
2024-03-26 15:20:00,198.8,198.84,198.29,198.31,18118.0,193.5372,193.5762,193.0407,193.0602,18118.0
2024-03-26 15:30:00,198.25,198.32,197.96,198.04,40653.0,193.0018,193.0699,192.7194,192.7973,40653.0
2024-03-26 15:40:00,198.02,198.17,197.17,197.29,61265.0,192.7779,192.9239,191.9504,192.0672,61265.0
2024-03-26 15:50:00,197.28,197.92,197.1,197.45,145870.0,192.0574,192.6805,191.8822,192.2229,145870.0
2024-03-27 09:30:00,196.66,198.1,196.15,197.01,92241.0,191.4539,192.8557,190.9574,191.7946,92241.0
2024-03-27 09:40:00,197.02,197.2,196.37,197.07,23484.0,191.8043,191.9796,191.1715,191.853,23484.0
2024-03-27 09:50:00,197.07,197.39,196.79,197.22,23361.0,191.853,192.1645,191.5804,191.999,23361.0
2024-03-27 10:00:00,197.0,197.07,196.27,196.86,28900.0,191.7849,191.853,191.0742,191.6486,28900.0
2024-03-27 10:10:00,196.85,197.36,196.85,197.03,17083.0,191.6388,192.1353,191.6388,191.8141,17083.0
2024-03-27 10:20:00,197.04,197.14,196.65,197.01,21327.0,191.8238,191.9212,191.4441,191.7946,21327.0
2024-03-27 10:30:00,196.85,196.97,196.48,196.55,10816.0,191.6388,191.7557,191.2786,191.3468,10816.0
2024-03-27 10:40:00,196.54,196.8,196.0,196.07,10869.0,191.337,191.5902,190.8113,190.8795,10869.0
2024-03-27 10:50:00,196.07,196.38,195.9,195.96,11183.0,190.8795,191.1813,190.714,190.7724,11183.0
2024-03-27 11:00:00,195.88,196.18,195.63,195.96,17240.0,190.6945,190.9866,190.4511,190.7724,17240.0
2024-03-27 11:10:00,195.97,196.27,195.76,196.12,26496.0,190.7821,191.0742,190.5777,190.9282,26496.0
2024-03-27 11:20:00,196.11,196.48,196.02,196.33,7022.0,190.9184,191.2786,190.8308,191.1326,7022.0
2024-03-27 11:30:00,196.34,196.37,196.02,196.15,9687.0,191.1423,191.1715,190.8308,190.9574,9687.0
2024-03-27 11:40:00,196.16,196.16,195.78,196.04,16904.0,190.9671,190.9671,190.5972,190.8503,16904.0
2024-03-27 11:50:00,196.09,196.18,196.0,196.02,8644.0,190.899,190.9866,190.8113,190.8308,8644.0
2024-03-27 12:00:00,196.01,196.4,195.97,196.25,15285.0,190.8211,191.2007,190.7821,191.0547,15285.0
2024-03-27 12:10:00,196.36,196.55,196.33,196.37,9511.0,191.1618,191.3468,191.1326,191.1715,9511.0
2024-03-27 12:20:00,196.35,196.49,196.31,196.4,9835.0,191.1521,191.2884,191.1131,191.2007,9835.0
2024-03-27 12:30:00,196.35,196.54,196.28,196.28,11549.0,191.1521,191.337,191.0839,191.0839,11549.0
2024-03-27 12:40:00,196.28,196.45,196.17,196.38,6982.0,191.0839,191.2494,190.9768,191.1813,6982.0
2024-03-27 12:50:00,196.45,196.5,196.21,196.33,12389.0,191.2494,191.2981,191.0158,191.1326,12389.0
2024-03-27 13:00:00,196.34,196.45,196.21,196.42,11772.0,191.1423,191.2494,191.0158,191.2202,11772.0
2024-03-27 13:10:00,196.33,196.44,196.31,196.42,6772.0,191.1326,191.2397,191.1131,191.2202,6772.0
2024-03-27 13:20:00,196.49,196.71,196.45,196.58,21030.0,191.2884,191.5025,191.2494,191.376,21030.0
2024-03-27 13:30:00,196.58,196.62,196.42,196.49,10284.0,191.376,191.4149,191.2202,191.2884,10284.0
2024-03-27 13:40:00,196.47,196.52,196.19,196.19,9647.0,191.2689,191.3176,190.9963,190.9963,9647.0
2024-03-27 13:50:00,196.17,196.22,196.1,196.1,22742.0,190.9768,191.0255,190.9087,190.9087,22742.0
2024-03-27 14:00:00,196.12,196.4,196.08,196.4,18603.0,190.9282,191.2007,190.8892,191.2007,18603.0
2024-03-27 14:10:00,196.41,196.49,196.29,196.44,12109.0,191.2105,191.2884,191.0937,191.2397,12109.0
2024-03-27 14:20:00,196.44,196.51,196.2,196.29,14400.0,191.2397,191.3078,191.006,191.0937,14400.0
2024-03-27 14:30:00,196.33,196.47,195.92,196.02,14389.0,191.1326,191.2689,190.7335,190.8308,14389.0
2024-03-27 14:40:00,196.02,196.27,195.89,195.89,18649.0,190.8308,191.0742,190.7042,190.7042,18649.0
2024-03-27 14:50:00,195.91,195.91,195.73,195.8,16638.0,190.7237,190.7237,190.5485,190.6166,16638.0
2024-03-27 15:00:00,195.78,195.82,195.59,195.66,14036.0,190.5972,190.6361,190.4122,190.4803,14036.0
2024-03-27 15:10:00,195.59,195.65,195.35,195.61,10765.0,190.4122,190.4706,190.1785,190.4317,10765.0
2024-03-27 15:20:00,195.61,195.84,195.57,195.7,29093.0,190.4317,190.6556,190.3927,190.5193,29093.0
2024-03-27 15:30:00,195.7,196.29,195.7,196.23,34320.0,190.5193,191.0937,190.5193,191.0352,34320.0
2024-03-27 15:40:00,196.22,196.24,195.8,196.11,36035.0,191.0255,191.045,190.6166,190.9184,36035.0
2024-03-27 15:50:00,196.12,197.02,196.0,197.02,97526.0,190.9282,191.8043,190.8113,191.8043,97526.0
2024-03-28 09:30:00,197.75,198.84,196.42,197.02,46094.0,192.515,193.5762,191.2202,191.8043,46094.0
2024-03-28 09:40:00,196.84,197.32,195.95,196.16,25292.0,191.6291,192.0964,190.7627,190.9671,25292.0
2024-03-28 09:50:00,196.1,196.62,195.95,196.61,18703.0,190.9087,191.4149,190.7627,191.4052,18703.0
2024-03-28 10:00:00,196.62,196.98,196.44,196.93,28266.0,191.4149,191.7654,191.2397,191.7167,28266.0
2024-03-28 10:10:00,196.94,197.46,196.9,197.38,20396.0,191.7264,192.2327,191.6875,192.1548,20396.0
2024-03-28 10:20:00,197.41,198.3,197.4,198.26,20114.0,192.184,193.0504,192.1743,193.0115,20114.0
2024-03-28 10:30:00,198.3,198.56,198.12,198.29,29872.0,193.0504,193.3036,192.8752,193.0407,29872.0
2024-03-28 10:40:00,198.27,198.86,198.26,198.69,13845.0,193.0212,193.5956,193.0115,193.4301,13845.0
2024-03-28 10:50:00,198.63,199.22,198.56,199.08,10720.0,193.3717,193.9461,193.3036,193.8098,10720.0
2024-03-28 11:00:00,199.12,199.46,199.04,199.28,12090.0,193.8487,194.1797,193.7709,194.0045,12090.0
2024-03-28 11:10:00,199.27,199.32,198.9,198.93,16246.0,193.9948,194.0434,193.6346,193.6638,16246.0
2024-03-28 11:20:00,198.85,199.3,198.85,199.16,10384.0,193.5859,194.024,193.5859,193.8877,10384.0
2024-03-28 11:30:00,199.14,199.28,198.97,199.18,17884.0,193.8682,194.0045,193.7027,193.9071,17884.0
2024-03-28 11:40:00,199.23,199.34,199.09,199.1,20156.0,193.9558,194.0629,193.8195,193.8293,20156.0
2024-03-28 11:50:00,199.09,199.39,199.06,199.21,7142.0,193.8195,194.1116,193.7903,193.9364,7142.0
2024-03-28 12:00:00,199.24,199.26,198.93,199.19,9365.0,193.9656,193.985,193.6638,193.9169,9365.0
2024-03-28 12:10:00,199.25,199.56,199.1,199.31,13914.0,193.9753,194.2771,193.8293,194.0337,13914.0
2024-03-28 12:20:00,199.31,199.52,199.31,199.35,11066.0,194.0337,194.2381,194.0337,194.0726,11066.0
2024-03-28 12:30:00,199.52,199.56,199.34,199.53,8159.0,194.2381,194.2771,194.0629,194.2479,8159.0
2024-03-28 12:40:00,199.55,199.65,199.44,199.5,7182.0,194.2674,194.3647,194.1603,194.2187,7182.0
2024-03-28 12:50:00,199.53,199.68,199.45,199.68,9424.0,194.2479,194.3939,194.17,194.3939,9424.0
2024-03-28 13:00:00,199.66,200.11,199.52,199.96,27839.0,194.3744,194.8125,194.2381,194.6665,27839.0
2024-03-28 13:10:00,199.92,200.12,199.78,199.98,18236.0,194.6276,194.8223,194.4913,194.686,18236.0
2024-03-28 13:20:00,199.96,200.05,199.75,199.9,13439.0,194.6665,194.7541,194.4621,194.6081,13439.0
2024-03-28 13:30:00,199.91,200.13,199.78,200.12,7884.0,194.6178,194.832,194.4913,194.8223,7884.0
2024-03-28 13:40:00,200.1,200.53,200.07,200.27,17700.0,194.8028,195.2214,194.7736,194.9683,17700.0
2024-03-28 13:50:00,200.26,200.49,200.16,200.42,20458.0,194.9586,195.1825,194.8612,195.1143,20458.0
2024-03-28 14:00:00,200.41,200.6,200.31,200.59,12368.0,195.1046,195.2896,195.0072,195.2798,12368.0
2024-03-28 14:10:00,200.59,200.62,200.4,200.61,12911.0,195.2798,195.309,195.0949,195.2993,12911.0
2024-03-28 14:20:00,200.62,200.8,200.49,200.55,18571.0,195.309,195.4843,195.1825,195.2409,18571.0
2024-03-28 14:30:00,200.49,200.57,200.4,200.55,9745.0,195.1825,195.2604,195.0949,195.2409,9745.0
2024-03-28 14:40:00,200.47,200.81,200.44,200.81,16955.0,195.163,195.494,195.1338,195.494,16955.0
2024-03-28 14:50:00,200.81,201.08,200.81,201.08,14798.0,195.494,195.7569,195.494,195.7569,14798.0
2024-03-28 15:00:00,201.13,201.33,201.08,201.32,16947.0,195.8055,196.0002,195.7569,195.9905,16947.0
2024-03-28 15:10:00,201.32,201.55,201.15,201.55,19410.0,195.9905,196.2144,195.825,196.2144,19410.0
2024-03-28 15:20:00,201.55,201.89,201.4,201.89,38957.0,196.2144,196.5454,196.0684,196.5454,38957.0
2024-03-28 15:30:00,201.89,201.94,201.37,201.44,44337.0,196.5454,196.5941,196.0392,196.1073,44337.0
2024-03-28 15:40:00,201.43,202.0,201.4,201.98,44334.0,196.0976,196.6525,196.0684,196.633,44334.0
2024-03-28 15:50:00,201.96,202.05,201.47,201.47,177877.0,196.6136,196.7012,196.1365,196.1365,177877.0
2024-04-01 09:30:00,201.29,201.5,199.46,199.88,49984.0,195.9613,196.1657,194.1797,194.5886,49984.0
2024-04-01 09:40:00,199.97,201.51,199.91,201.35,33869.0,194.6762,196.1755,194.6178,196.0197,33869.0
2024-04-01 09:50:00,201.34,202.32,201.31,202.23,23235.0,196.01,196.964,195.9808,196.8764,23235.0
2024-04-01 10:00:00,202.12,202.7,201.69,201.84,48123.0,196.7693,197.334,196.3507,196.4967,48123.0
2024-04-01 10:10:00,201.82,202.41,201.79,202.31,34830.0,196.4773,197.0516,196.4481,196.9543,34830.0
2024-04-01 10:20:00,202.39,202.93,202.38,202.93,27685.0,197.0322,197.5579,197.0224,197.5579,27685.0
2024-04-01 10:30:00,202.83,203.02,202.45,202.61,39679.0,197.4605,197.6455,197.0906,197.2463,39679.0
2024-04-01 10:40:00,202.64,203.48,202.58,203.15,41492.0,197.2756,198.0933,197.2171,197.7721,41492.0
2024-04-01 10:50:00,203.17,203.19,202.61,202.74,37870.0,197.7915,197.811,197.2463,197.3729,37870.0
2024-04-01 11:00:00,202.77,202.86,202.43,202.56,44400.0,197.4021,197.4897,197.0711,197.1977,44400.0
2024-04-01 11:10:00,202.56,202.86,202.14,202.81,30561.0,197.1977,197.4897,196.7888,197.4411,30561.0
2024-04-01 11:20:00,202.87,203.43,202.75,203.41,52029.0,197.4995,198.0446,197.3826,198.0252,52029.0
2024-04-01 11:30:00,203.4,203.44,202.69,202.69,26512.0,198.0154,198.0544,197.3242,197.3242,26512.0
2024-04-01 11:40:00,202.61,203.3,202.6,203.26,14225.0,197.2463,197.9181,197.2366,197.8791,14225.0
2024-04-01 11:50:00,203.25,203.36,203.04,203.05,23510.0,197.8694,197.9765,197.665,197.6747,23510.0
2024-04-01 12:00:00,203.01,203.35,203.01,203.34,21699.0,197.6358,197.9668,197.6358,197.957,21699.0
2024-04-01 12:10:00,203.31,203.47,203.22,203.42,17925.0,197.9278,198.0836,197.8402,198.0349,17925.0
2024-04-01 12:20:00,203.38,203.62,203.34,203.56,16704.0,197.996,198.2296,197.957,198.1712,16704.0
2024-04-01 12:30:00,203.6,203.93,203.55,203.8,20254.0,198.2101,198.5314,198.1615,198.4048,20254.0
2024-04-01 12:40:00,203.8,203.92,203.65,203.92,13894.0,198.4048,198.5217,198.2588,198.5217,13894.0
2024-04-01 12:50:00,203.95,204.09,203.64,203.91,23294.0,198.5509,198.6872,198.2491,198.5119,23294.0
2024-04-01 13:00:00,203.9,204.09,203.73,204.06,23092.0,198.5022,198.6872,198.3367,198.658,23092.0
2024-04-01 13:10:00,204.06,204.25,203.6,203.6,21207.0,198.658,198.8429,198.2101,198.2101,21207.0
2024-04-01 13:20:00,203.61,204.38,203.42,204.21,27297.0,198.2199,198.9695,198.0349,198.804,27297.0
2024-04-01 13:30:00,204.23,204.62,204.18,204.46,28757.0,198.8235,199.2031,198.7748,199.0474,28757.0
2024-04-01 13:40:00,204.46,204.66,204.39,204.66,15735.0,199.0474,199.2421,198.9792,199.2421,15735.0
2024-04-01 13:50:00,204.63,204.81,204.61,204.8,21615.0,199.2129,199.3881,199.1934,199.3784,21615.0
2024-04-01 14:00:00,204.8,204.8,204.24,204.71,28831.0,199.3784,199.3784,198.8332,199.2908,28831.0
2024-04-01 14:10:00,204.71,205.08,204.71,204.96,27412.0,199.2908,199.651,199.2908,199.5341,27412.0
2024-04-01 14:20:00,204.77,204.89,204.59,204.79,17434.0,199.3492,199.466,199.1739,199.3686,17434.0
2024-04-01 14:30:00,204.87,204.96,204.44,204.96,17848.0,199.4465,199.5341,199.0279,199.5341,17848.0
2024-04-01 14:40:00,204.91,205.26,204.87,204.94,25805.0,199.4855,199.8262,199.4465,199.5147,25805.0
2024-04-01 14:50:00,204.93,205.02,204.46,204.59,22749.0,199.5049,199.5925,199.0474,199.1739,22749.0
2024-04-01 15:00:00,204.52,204.8,204.49,204.74,15730.0,199.1058,199.3784,199.0766,199.32,15730.0
2024-04-01 15:10:00,204.74,204.99,204.7,204.87,18976.0,199.32,199.5633,199.281,199.4465,18976.0
2024-04-01 15:20:00,204.95,205.12,204.89,205.09,19162.0,199.5244,199.6899,199.466,199.6607,19162.0
2024-04-01 15:30:00,205.12,205.45,205.05,205.31,60584.0,199.6899,200.0112,199.6218,199.8749,60584.0
2024-04-01 15:40:00,205.29,205.49,205.18,205.25,59426.0,199.8554,200.0501,199.7483,199.8165,59426.0
2024-04-01 15:50:00,205.13,205.23,204.29,204.35,160262.0,199.6996,199.797,198.8819,198.9403,160262.0
2024-04-02 09:30:00,205.47,206.45,204.5,205.97,101681.0,200.0306,200.9847,199.0863,200.5174,101681.0
2024-04-02 09:40:00,205.97,206.37,205.32,205.87,102085.0,200.5174,200.9068,199.8846,200.42,102085.0
2024-04-02 09:50:00,205.87,207.79,205.87,207.53,61013.0,200.42,202.2892,200.42,202.0361,61013.0
2024-04-02 10:00:00,207.57,208.24,207.46,207.56,57691.0,202.075,202.7273,201.968,202.0653,57691.0
2024-04-02 10:10:00,207.7,208.0,206.98,207.42,67359.0,202.2016,202.4937,201.5007,201.929,67359.0
2024-04-02 10:20:00,207.26,207.59,206.53,206.61,104659.0,201.7732,202.0945,201.0626,201.1405,104659.0
2024-04-02 10:30:00,206.67,206.75,205.62,205.68,37628.0,201.1989,201.2768,200.1767,200.2351,37628.0
2024-04-02 10:40:00,205.65,206.26,205.65,206.25,39249.0,200.2059,200.7997,200.2059,200.79,39249.0
2024-04-02 10:50:00,206.28,206.91,206.2,206.29,32416.0,200.8192,201.4325,200.7413,200.8289,32416.0
2024-04-02 11:00:00,206.4,206.82,206.29,206.7,27863.0,200.936,201.3449,200.8289,201.2281,27863.0
2024-04-02 11:10:00,206.7,207.09,206.5,206.52,31070.0,201.2281,201.6077,201.0334,201.0528,31070.0
2024-04-02 11:20:00,206.46,206.64,206.31,206.5,30009.0,200.9944,201.1697,200.8484,201.0334,30009.0
2024-04-02 11:30:00,206.55,206.89,206.49,206.74,29174.0,201.082,201.413,201.0236,201.267,29174.0
2024-04-02 11:40:00,206.72,206.92,206.68,206.78,27354.0,201.2475,201.4423,201.2086,201.306,27354.0
2024-04-02 11:50:00,206.78,207.08,206.75,207.03,31940.0,201.306,201.598,201.2768,201.5493,31940.0
2024-04-02 12:00:00,207.0,207.07,206.5,207.06,22349.0,201.5201,201.5883,201.0334,201.5785,22349.0
2024-04-02 12:10:00,207.09,207.18,206.94,207.13,20830.0,201.6077,201.6954,201.4617,201.6467,20830.0
2024-04-02 12:20:00,207.15,207.59,207.14,207.45,23722.0,201.6662,202.0945,201.6564,201.9582,23722.0
2024-04-02 12:30:00,207.44,207.48,207.09,207.48,17827.0,201.9485,201.9874,201.6077,201.9874,17827.0
2024-04-02 12:40:00,207.45,208.29,207.38,208.26,52815.0,201.9582,202.776,201.8901,202.7468,52815.0
2024-04-02 12:50:00,208.24,208.48,208.08,208.16,26912.0,202.7273,202.961,202.5715,202.6494,26912.0
2024-04-02 13:00:00,208.15,208.53,208.15,208.42,18079.0,202.6397,203.0096,202.6397,202.9025,18079.0
2024-04-02 13:10:00,208.33,208.34,208.14,208.18,19870.0,202.8149,202.8247,202.63,202.6689,19870.0
2024-04-02 13:20:00,208.15,208.6,208.15,208.41,24469.0,202.6397,203.0778,202.6397,202.8928,24469.0
2024-04-02 13:30:00,208.39,208.42,208.08,208.22,35112.0,202.8733,202.9025,202.5715,202.7078,35112.0
2024-04-02 13:40:00,208.19,208.54,208.08,208.5,20682.0,202.6786,203.0194,202.5715,202.9804,20682.0
2024-04-02 13:50:00,208.53,208.81,208.52,208.74,23685.0,203.0096,203.2822,202.9999,203.2141,23685.0
2024-04-02 14:00:00,208.74,208.98,208.61,208.92,35089.0,203.2141,203.4477,203.0875,203.3893,35089.0
2024-04-02 14:10:00,208.92,208.92,208.72,208.91,21574.0,203.3893,203.3893,203.1946,203.3796,21574.0
2024-04-02 14:20:00,208.86,209.6,208.77,209.55,39506.0,203.3309,204.0513,203.2433,204.0026,39506.0
2024-04-02 14:30:00,209.6,209.66,209.27,209.29,31263.0,204.0513,204.1097,203.73,203.7495,31263.0
2024-04-02 14:40:00,209.39,209.76,209.34,209.63,32840.0,203.8469,204.2071,203.7982,204.0805,32840.0
2024-04-02 14:50:00,209.67,209.98,209.61,209.74,35494.0,204.1194,204.4212,204.061,204.1876,35494.0
2024-04-02 15:00:00,209.8,210.34,209.68,210.3,37663.0,204.246,204.7717,204.1292,204.7328,37663.0
2024-04-02 15:10:00,210.33,210.73,210.3,210.72,51745.0,204.762,205.1514,204.7328,205.1417,51745.0
2024-04-02 15:20:00,210.7,210.93,210.52,210.64,48920.0,205.1222,205.3461,204.9469,205.0638,48920.0
2024-04-02 15:30:00,210.62,211.04,210.34,210.68,58333.0,205.0443,205.4532,204.7717,205.1027,58333.0
2024-04-02 15:40:00,210.67,211.12,210.52,211.06,72512.0,205.093,205.5311,204.9469,205.4727,72512.0
2024-04-02 15:50:00,211.07,211.54,210.84,211.5,222122.0,205.4824,205.9399,205.2585,205.901,222122.0
2024-04-03 09:30:00,211.75,214.0,211.75,213.73,160080.0,206.1444,208.3348,206.1444,208.072,160080.0
2024-04-03 09:40:00,213.87,214.47,213.67,213.9,68615.0,208.2083,208.7924,208.0136,208.2375,68615.0
2024-04-03 09:50:00,214.0,214.46,213.67,214.13,102693.0,208.3348,208.7826,208.0136,208.4614,102693.0
2024-04-03 10:00:00,214.17,214.64,213.51,213.77,73410.0,208.5003,208.9579,207.8578,208.1109,73410.0
2024-04-03 10:10:00,213.77,214.25,213.41,213.99,45271.0,208.1109,208.5782,207.7604,208.3251,45271.0
2024-04-03 10:20:00,214.13,214.77,214.09,214.45,47659.0,208.4614,209.0844,208.4224,208.7729,47659.0
2024-04-03 10:30:00,214.36,215.76,214.22,215.43,86865.0,208.6853,210.0482,208.549,209.727,86865.0
2024-04-03 10:40:00,215.43,215.67,214.75,215.49,41977.0,209.727,209.9606,209.065,209.7854,41977.0
2024-04-03 10:50:00,215.64,216.32,215.58,216.09,42544.0,209.9314,210.5934,209.873,210.3695,42544.0
2024-04-03 11:00:00,216.08,216.32,215.7,216.25,40092.0,210.3598,210.5934,209.9898,210.5253,40092.0
2024-04-03 11:10:00,216.24,216.44,215.87,216.3,33276.0,210.5155,210.7102,210.1553,210.5739,33276.0
2024-04-03 11:20:00,216.36,216.63,216.14,216.56,23508.0,210.6323,210.8952,210.4182,210.8271,23508.0
2024-04-03 11:30:00,216.62,216.86,216.23,216.39,37472.0,210.8855,211.1191,210.5058,210.6616,37472.0
2024-04-03 11:40:00,216.38,216.96,216.26,216.4,55907.0,210.6518,211.2165,210.535,210.6713,55907.0
2024-04-03 11:50:00,216.46,216.55,216.03,216.53,32621.0,210.7297,210.8173,210.3111,210.7978,32621.0
2024-04-03 12:00:00,216.53,216.55,216.11,216.14,26286.0,210.7978,210.8173,210.389,210.4182,26286.0
2024-04-03 12:10:00,216.14,216.58,215.8,216.45,44743.0,210.4182,210.8465,210.0872,210.72,44743.0
2024-04-03 12:20:00,216.44,216.54,216.18,216.39,30964.0,210.7102,210.8076,210.4571,210.6616,30964.0
2024-04-03 12:30:00,216.52,216.95,216.38,216.51,43068.0,210.7881,211.2067,210.6518,210.7784,43068.0
2024-04-03 12:40:00,216.54,217.38,216.48,217.35,45352.0,210.8076,211.6253,210.7492,211.5961,45352.0
2024-04-03 12:50:00,217.32,218.09,217.25,217.27,41776.0,211.5669,212.3165,211.4988,211.5183,41776.0
2024-04-03 13:00:00,217.32,217.92,217.32,217.68,43308.0,211.5669,212.151,211.5669,211.9174,43308.0
2024-04-03 13:10:00,217.75,218.35,217.61,218.24,42397.0,211.9855,212.5697,211.8493,212.4626,42397.0
2024-04-03 13:20:00,218.36,218.46,217.66,217.76,34442.0,212.5794,212.6768,211.8979,211.9953,34442.0
2024-04-03 13:30:00,217.75,217.93,217.54,217.84,18532.0,211.9855,212.1608,211.7811,212.0732,18532.0
2024-04-03 13:40:00,217.83,218.41,217.8,218.15,28521.0,212.0634,212.6281,212.0342,212.375,28521.0
2024-04-03 13:50:00,218.14,218.29,217.9,218.11,25707.0,212.3652,212.5113,212.1316,212.336,25707.0
2024-04-03 14:00:00,218.11,218.41,218.11,218.25,19584.0,212.336,212.6281,212.336,212.4723,19584.0
2024-04-03 14:10:00,218.29,218.59,218.06,218.07,25965.0,212.5113,212.8033,212.2873,212.2971,25965.0
2024-04-03 14:20:00,218.09,218.22,217.86,218.05,28328.0,212.3165,212.4431,212.0926,212.2776,28328.0
2024-04-03 14:30:00,218.12,218.22,217.81,217.9,27723.0,212.3458,212.4431,212.044,212.1316,27723.0
2024-04-03 14:40:00,217.86,217.89,217.17,217.17,44057.0,212.0926,212.1218,211.4209,211.4209,44057.0
2024-04-03 14:50:00,217.24,217.26,216.75,217.24,53788.0,211.4891,211.5085,211.012,211.4891,53788.0
2024-04-03 15:00:00,217.24,217.24,216.83,216.84,32471.0,211.4891,211.4891,211.0899,211.0996,32471.0
2024-04-03 15:10:00,216.83,216.91,216.04,216.19,55583.0,211.0899,211.1678,210.3208,210.4668,55583.0
2024-04-03 15:20:00,216.17,216.58,215.57,215.75,69057.0,210.4474,210.8465,209.8633,210.0385,69057.0
2024-04-03 15:30:00,215.76,215.97,215.54,215.6,71046.0,210.0482,210.2527,209.8341,209.8925,71046.0
2024-04-03 15:40:00,215.63,216.07,215.21,215.78,94112.0,209.9217,210.35,209.5128,210.0677,94112.0
2024-04-03 15:50:00,215.79,216.01,214.73,214.93,298726.0,210.0774,210.2916,209.0455,209.2402,298726.0
2024-04-04 09:30:00,216.98,218.6,216.5,217.46,122204.0,211.2359,212.813,210.7686,211.7032,122204.0
2024-04-04 09:40:00,217.48,217.92,216.86,217.56,56850.0,211.7227,212.151,211.1191,211.8006,56850.0
2024-04-04 09:50:00,217.53,218.72,217.47,218.72,53451.0,211.7714,212.9299,211.713,212.9299,53451.0
2024-04-04 10:00:00,218.62,218.75,216.9,216.99,74357.0,212.8325,212.9591,211.1581,211.2457,74357.0
2024-04-04 10:10:00,216.98,217.01,216.41,216.78,55743.0,211.2359,211.2651,210.681,211.0412,55743.0
2024-04-04 10:20:00,216.84,217.03,216.52,216.79,51389.0,211.0996,211.2846,210.7881,211.051,51389.0
2024-04-04 10:30:00,216.78,217.11,216.52,217.05,38665.0,211.0412,211.3625,210.7881,211.3041,38665.0
2024-04-04 10:40:00,217.02,217.94,217.0,217.93,41936.0,211.2749,212.1705,211.2554,212.1608,41936.0
2024-04-04 10:50:00,217.89,218.41,217.85,218.03,58638.0,212.1218,212.6281,212.0829,212.2581,58638.0
2024-04-04 11:00:00,217.96,218.33,217.9,218.18,22535.0,212.19,212.5502,212.1316,212.4042,22535.0
2024-04-04 11:10:00,218.17,218.49,217.97,218.05,35665.0,212.3944,212.706,212.1997,212.2776,35665.0
2024-04-04 11:20:00,218.13,218.18,217.76,217.99,32885.0,212.3555,212.4042,211.9953,212.2192,32885.0
2024-04-04 11:30:00,218.01,218.02,217.47,217.53,26637.0,212.2387,212.2484,211.713,211.7714,26637.0
2024-04-04 11:40:00,217.51,217.8,217.5,217.77,20446.0,211.7519,212.0342,211.7422,212.005,20446.0
2024-04-04 11:50:00,217.8,217.88,217.72,217.84,18929.0,212.0342,212.1121,211.9563,212.0732,18929.0
2024-04-04 12:00:00,217.84,218.03,217.59,217.87,40291.0,212.0732,212.2581,211.8298,212.1024,40291.0
2024-04-04 12:10:00,217.9,217.92,217.58,217.81,14819.0,212.1316,212.151,211.8201,212.044,14819.0
2024-04-04 12:20:00,217.81,217.95,217.42,217.85,26393.0,212.044,212.1803,211.6643,212.0829,26393.0
2024-04-04 12:30:00,217.8,218.44,217.8,218.43,45354.0,212.0342,212.6573,212.0342,212.6475,45354.0
2024-04-04 12:40:00,218.42,218.74,218.17,218.67,24502.0,212.6378,212.9493,212.3944,212.8812,24502.0
2024-04-04 12:50:00,218.73,218.85,218.3,218.37,33306.0,212.9396,213.0564,212.521,212.5891,33306.0
2024-04-04 13:00:00,218.34,218.34,217.51,217.55,31357.0,212.5599,212.5599,211.7519,211.7908,31357.0
2024-04-04 13:10:00,217.58,218.11,217.5,217.59,35707.0,211.8201,212.336,211.7422,211.8298,35707.0
2024-04-04 13:20:00,217.6,217.62,217.27,217.31,34376.0,211.8395,211.859,211.5183,211.5572,34376.0
2024-04-04 13:30:00,217.28,217.28,216.92,217.18,38461.0,211.528,211.528,211.1775,211.4306,38461.0
2024-04-04 13:40:00,217.17,217.6,217.04,217.19,44552.0,211.4209,211.8395,211.2943,211.4404,44552.0
2024-04-04 13:50:00,217.16,217.57,217.05,217.4,31132.0,211.4112,211.8103,211.3041,211.6448,31132.0
2024-04-04 14:00:00,217.36,217.51,217.04,217.09,26962.0,211.6059,211.7519,211.2943,211.343,26962.0
2024-04-04 14:10:00,217.11,217.2,216.72,216.94,27088.0,211.3625,211.4501,210.9828,211.197,27088.0
2024-04-04 14:20:00,216.9,217.0,216.53,216.77,33136.0,211.1581,211.2554,210.7978,211.0315,33136.0
2024-04-04 14:30:00,216.74,217.08,216.12,217.01,42423.0,211.0023,211.3333,210.3987,211.2651,42423.0
2024-04-04 14:40:00,216.93,217.27,216.49,217.27,28578.0,211.1873,211.5183,210.7589,211.5183,28578.0
2024-04-04 14:50:00,217.23,217.23,216.12,216.14,37086.0,211.4793,211.4793,210.3987,210.4182,37086.0
2024-04-04 15:00:00,216.04,216.75,215.83,216.61,43663.0,210.3208,211.012,210.1164,210.8757,43663.0
2024-04-04 15:10:00,216.61,216.61,216.02,216.49,60412.0,210.8757,210.8757,210.3013,210.7589,60412.0
2024-04-04 15:20:00,216.5,216.6,216.12,216.16,28697.0,210.7686,210.866,210.3987,210.4376,28697.0
2024-04-04 15:30:00,216.15,216.27,215.66,215.66,46183.0,210.4279,210.5447,209.9509,209.9509,46183.0
2024-04-04 15:40:00,215.68,215.76,215.4,215.76,69728.0,209.9703,210.0482,209.6978,210.0482,69728.0
2024-04-04 15:50:00,215.78,216.5,215.63,216.26,168711.0,210.0677,210.7686,209.9217,210.535,168711.0
2024-04-05 09:30:00,219.57,221.0,218.5,219.84,150469.0,213.7574,215.1495,212.7157,214.0202,150469.0
2024-04-05 09:40:00,219.82,219.83,217.77,217.98,62226.0,214.0008,214.0105,212.005,212.2095,62226.0
2024-04-05 09:50:00,217.89,218.46,217.63,218.13,30556.0,212.1218,212.6768,211.8687,212.3555,30556.0
2024-04-05 10:00:00,218.11,218.55,217.83,218.55,38704.0,212.336,212.7644,212.0634,212.7644,38704.0
2024-04-05 10:10:00,218.6,218.8,218.36,218.62,34857.0,212.813,213.0078,212.5794,212.8325,34857.0
2024-04-05 10:20:00,218.62,218.62,217.78,218.09,35859.0,212.8325,212.8325,212.0148,212.3165,35859.0
2024-04-05 10:30:00,218.09,218.73,218.06,218.41,26848.0,212.3165,212.9396,212.2873,212.6281,26848.0
2024-04-05 10:40:00,218.41,218.83,217.93,218.83,35888.0,212.6281,213.037,212.1608,213.037,35888.0
2024-04-05 10:50:00,218.8,219.42,218.71,219.18,50004.0,213.0078,213.6113,212.9201,213.3777,50004.0
2024-04-05 11:00:00,219.16,219.46,218.84,219.25,32071.0,213.3582,213.6503,213.0467,213.4458,32071.0
2024-04-05 11:10:00,219.3,219.94,219.26,219.44,50041.0,213.4945,214.1176,213.4556,213.6308,50041.0
2024-04-05 11:20:00,219.46,220.06,219.24,220.06,25639.0,213.6503,214.2344,213.4361,214.2344,25639.0
2024-04-05 11:30:00,220.03,220.22,219.78,219.94,19285.0,214.2052,214.3902,213.9618,214.1176,19285.0
2024-04-05 11:40:00,219.94,220.35,219.83,220.05,28383.0,214.1176,214.5167,214.0105,214.2247,28383.0
2024-04-05 11:50:00,220.04,220.38,219.68,220.29,20104.0,214.2149,214.5459,213.8645,214.4583,20104.0
2024-04-05 12:00:00,220.3,220.72,220.22,220.67,43301.0,214.468,214.8769,214.3902,214.8282,43301.0
2024-04-05 12:10:00,220.68,221.11,220.64,221.06,27988.0,214.838,215.2566,214.799,215.2079,27988.0
2024-04-05 12:20:00,221.08,221.09,220.57,220.88,26534.0,215.2274,215.2371,214.7309,215.0327,26534.0
2024-04-05 12:30:00,220.93,220.98,220.28,220.39,32601.0,215.0814,215.13,214.4486,214.5557,32601.0
2024-04-05 12:40:00,220.37,220.47,220.1,220.25,30099.0,214.5362,214.6335,214.2733,214.4194,30099.0
2024-04-05 12:50:00,220.3,220.87,220.3,220.87,15658.0,214.468,215.023,214.468,215.023,15658.0
2024-04-05 13:00:00,220.88,220.9,220.06,220.3,18752.0,215.0327,215.0522,214.2344,214.468,18752.0
2024-04-05 13:10:00,220.27,220.39,219.7,219.73,34420.0,214.4388,214.5557,213.8839,213.9131,34420.0
2024-04-05 13:20:00,219.73,219.99,219.39,219.47,26709.0,213.9131,214.1663,213.5821,213.66,26709.0
2024-04-05 13:30:00,219.45,219.74,219.44,219.57,22227.0,213.6405,213.9229,213.6308,213.7574,22227.0
2024-04-05 13:40:00,219.59,219.77,219.32,219.61,16948.0,213.7768,213.9521,213.514,213.7963,16948.0
2024-04-05 13:50:00,219.65,219.97,219.5,219.94,16785.0,213.8353,214.1468,213.6892,214.1176,16785.0
2024-04-05 14:00:00,219.89,220.68,219.73,220.65,23399.0,214.0689,214.838,213.9131,214.8088,23399.0
2024-04-05 14:10:00,220.63,220.7,220.41,220.5,18714.0,214.7893,214.8575,214.5751,214.6627,18714.0
2024-04-05 14:20:00,220.56,220.86,220.19,220.19,33446.0,214.7212,215.0132,214.361,214.361,33446.0
2024-04-05 14:30:00,220.25,220.5,220.06,220.06,18344.0,214.4194,214.6627,214.2344,214.2344,18344.0
2024-04-05 14:40:00,220.11,220.22,219.6,219.62,19549.0,214.2831,214.3902,213.7866,213.806,19549.0
2024-04-05 14:50:00,219.63,219.73,219.41,219.73,22747.0,213.8158,213.9131,213.6016,213.9131,22747.0
2024-04-05 15:00:00,219.69,219.88,219.36,219.38,25508.0,213.8742,214.0592,213.5529,213.5724,25508.0
2024-04-05 15:10:00,219.41,219.71,219.26,219.69,29999.0,213.6016,213.8937,213.4556,213.8742,29999.0
2024-04-05 15:20:00,219.7,219.81,219.54,219.7,25325.0,213.8839,213.991,213.7282,213.8839,25325.0
2024-04-05 15:30:00,219.74,220.26,219.46,219.47,40907.0,213.9229,214.4291,213.6503,213.66,40907.0
2024-04-05 15:40:00,219.47,219.71,219.39,219.46,58079.0,213.66,213.8937,213.5821,213.6503,58079.0
2024-04-05 15:50:00,219.42,219.51,218.87,219.05,177392.0,213.6113,213.699,213.0759,213.2511,177392.0
2024-04-08 09:30:00,218.57,219.74,217.72,219.01,65574.0,212.7838,213.9229,211.9563,213.2122,65574.0
2024-04-08 09:40:00,219.06,219.24,217.48,217.55,35529.0,213.2609,213.4361,211.7227,211.7908,35529.0
2024-04-08 09:50:00,217.54,218.0,216.84,217.46,25703.0,211.7811,212.2289,211.0996,211.7032,25703.0
2024-04-08 10:00:00,217.49,217.64,216.78,216.78,32805.0,211.7324,211.8785,211.0412,211.0412,32805.0
2024-04-08 10:10:00,216.82,217.13,216.6,216.83,38890.0,211.0802,211.382,210.866,211.0899,38890.0
2024-04-08 10:20:00,216.89,217.21,216.64,216.89,40023.0,211.1483,211.4598,210.9049,211.1483,40023.0
2024-04-08 10:30:00,216.89,217.45,216.8,217.45,31363.0,211.1483,211.6935,211.0607,211.6935,31363.0
2024-04-08 10:40:00,217.44,217.44,216.86,216.91,37488.0,211.6838,211.6838,211.1191,211.1678,37488.0
2024-04-08 10:50:00,216.85,217.69,216.7,217.4,32134.0,211.1094,211.9271,210.9633,211.6448,32134.0
2024-04-08 11:00:00,217.4,217.64,216.88,217.6,32077.0,211.6448,211.8785,211.1386,211.8395,32077.0
2024-04-08 11:10:00,217.58,217.84,217.2,217.2,30273.0,211.8201,212.0732,211.4501,211.4501,30273.0
2024-04-08 11:20:00,217.3,217.8,217.25,217.46,24411.0,211.5475,212.0342,211.4988,211.7032,24411.0
2024-04-08 11:30:00,217.43,218.17,217.43,218.14,20233.0,211.674,212.3944,211.674,212.3652,20233.0
2024-04-08 11:40:00,218.13,218.52,218.03,218.29,24707.0,212.3555,212.7352,212.2581,212.5113,24707.0
2024-04-08 11:50:00,218.26,218.39,217.86,218.2,27269.0,212.482,212.6086,212.0926,212.4236,27269.0
2024-04-08 12:00:00,218.14,218.52,218.06,218.49,22776.0,212.3652,212.7352,212.2873,212.706,22776.0
2024-04-08 12:10:00,218.46,218.57,218.38,218.52,25126.0,212.6768,212.7838,212.5989,212.7352,25126.0
2024-04-08 12:20:00,218.52,218.87,218.33,218.83,20617.0,212.7352,213.0759,212.5502,213.037,20617.0
2024-04-08 12:30:00,218.79,219.07,218.77,218.85,21536.0,212.998,213.2706,212.9785,213.0564,21536.0
2024-04-08 12:40:00,218.82,218.88,218.53,218.6,27157.0,213.0272,213.0856,212.7449,212.813,27157.0
2024-04-08 12:50:00,218.59,218.63,218.37,218.44,21627.0,212.8033,212.8423,212.5891,212.6573,21627.0
2024-04-08 13:00:00,218.45,218.45,217.84,217.9,18539.0,212.667,212.667,212.0732,212.1316,18539.0
2024-04-08 13:10:00,217.86,218.18,217.8,217.92,23078.0,212.0926,212.4042,212.0342,212.151,23078.0
2024-04-08 13:20:00,217.84,218.26,217.66,218.25,25166.0,212.0732,212.482,211.8979,212.4723,25166.0
2024-04-08 13:30:00,218.27,218.28,218.02,218.19,17027.0,212.4918,212.5015,212.2484,212.4139,17027.0
2024-04-08 13:40:00,218.2,218.25,217.9,217.98,20197.0,212.4236,212.4723,212.1316,212.2095,20197.0
2024-04-08 13:50:00,217.95,218.03,217.85,218.0,16272.0,212.1803,212.2581,212.0829,212.2289,16272.0
2024-04-08 14:00:00,218.0,218.19,217.9,218.13,17749.0,212.2289,212.4139,212.1316,212.3555,17749.0
2024-04-08 14:10:00,218.12,218.51,218.07,218.51,13622.0,212.3458,212.7254,212.2971,212.7254,13622.0
2024-04-08 14:20:00,218.52,218.94,218.52,218.89,27898.0,212.7352,213.144,212.7352,213.0954,27898.0
2024-04-08 14:30:00,218.92,219.05,218.74,219.03,37067.0,213.1246,213.2511,212.9493,213.2317,37067.0
2024-04-08 14:40:00,219.02,219.49,219.02,219.33,34109.0,213.2219,213.6795,213.2219,213.5237,34109.0
2024-04-08 14:50:00,219.3,219.43,219.12,219.18,24789.0,213.4945,213.6211,213.3193,213.3777,24789.0
2024-04-08 15:00:00,219.16,219.45,219.13,219.42,29235.0,213.3582,213.6405,213.329,213.6113,29235.0
2024-04-08 15:10:00,219.41,219.5,219.12,219.14,21216.0,213.6016,213.6892,213.3193,213.3388,21216.0
2024-04-08 15:20:00,219.13,219.15,218.81,219.03,30329.0,213.329,213.3485,213.0175,213.2317,30329.0
2024-04-08 15:30:00,219.0,219.4,218.86,218.89,42662.0,213.2025,213.5919,213.0662,213.0954,42662.0
2024-04-08 15:40:00,218.89,218.9,217.84,217.84,69735.0,213.0954,213.1051,212.0732,212.0732,69735.0
2024-04-08 15:50:00,217.8,217.87,216.8,217.05,207049.0,212.0342,212.1024,211.0607,211.3041,207049.0
2024-04-09 09:30:00,216.98,218.0,215.64,215.89,60340.0,211.2359,212.2289,209.9314,210.1748,60340.0
2024-04-09 09:40:00,215.67,216.0,213.36,215.84,81309.0,209.9606,210.2819,207.7118,210.1261,81309.0
2024-04-09 09:50:00,215.78,216.25,215.08,215.43,43279.0,210.0677,210.5253,209.3862,209.727,43279.0
2024-04-09 10:00:00,215.36,215.68,214.87,215.09,30948.0,209.6588,209.9703,209.1818,209.396,30948.0
2024-04-09 10:10:00,214.95,215.29,214.15,215.24,39263.0,209.2597,209.5907,208.4809,209.542,39263.0
2024-04-09 10:20:00,215.33,215.34,213.55,213.67,27245.0,209.6296,209.6393,207.8967,208.0136,27245.0
2024-04-09 10:30:00,213.68,214.0,211.0,211.14,242991.0,208.0233,208.3348,205.4142,205.5505,242991.0
2024-04-09 10:40:00,211.23,211.62,210.34,210.93,49455.0,205.6382,206.0178,204.7717,205.3461,49455.0
2024-04-09 10:50:00,210.89,211.25,210.3,211.02,36988.0,205.3072,205.6576,204.7328,205.4337,36988.0
2024-04-09 11:00:00,211.1,211.82,210.92,211.76,33697.0,205.5116,206.2125,205.3364,206.1541,33697.0
2024-04-09 11:10:00,211.79,211.8,210.3,210.9,36021.0,206.1833,206.1931,204.7328,205.3169,36021.0
2024-04-09 11:20:00,210.94,211.09,210.72,210.96,32999.0,205.3558,205.5019,205.1417,205.3753,32999.0
2024-04-09 11:30:00,210.88,211.03,210.53,211.01,23359.0,205.2974,205.4434,204.9567,205.424,23359.0
2024-04-09 11:40:00,211.0,211.82,210.95,211.63,32340.0,205.4142,206.2125,205.3656,206.0276,32340.0
2024-04-09 11:50:00,211.67,212.05,211.44,211.73,29015.0,206.0665,206.4364,205.8426,206.1249,29015.0
2024-04-09 12:00:00,211.78,212.13,211.78,212.07,15723.0,206.1736,206.5143,206.1736,206.4559,15723.0
2024-04-09 12:10:00,212.08,212.23,211.74,212.18,25703.0,206.4657,206.6117,206.1347,206.563,25703.0
2024-04-09 12:20:00,212.18,212.26,211.23,211.56,16962.0,206.563,206.6409,205.6382,205.9594,16962.0
2024-04-09 12:30:00,211.54,211.62,210.77,210.85,15014.0,205.9399,206.0178,205.1903,205.2682,15014.0
2024-04-09 12:40:00,210.9,211.56,210.82,211.56,17639.0,205.3169,205.9594,205.239,205.9594,17639.0
2024-04-09 12:50:00,211.58,211.61,211.1,211.16,28525.0,205.9789,206.0081,205.5116,205.57,28525.0
2024-04-09 13:00:00,211.16,211.16,210.5,210.62,29301.0,205.57,205.57,204.9275,205.0443,29301.0
2024-04-09 13:10:00,210.55,210.66,210.15,210.45,21680.0,204.9762,205.0832,204.5867,204.8788,21680.0
2024-04-09 13:20:00,210.4,210.45,210.08,210.26,22095.0,204.8301,204.8788,204.5186,204.6938,22095.0
2024-04-09 13:30:00,210.24,211.0,210.15,210.75,30811.0,204.6744,205.4142,204.5867,205.1709,30811.0
2024-04-09 13:40:00,210.77,210.77,210.44,210.5,16057.0,205.1903,205.1903,204.8691,204.9275,16057.0
2024-04-09 13:50:00,210.46,210.69,210.13,210.59,16440.0,204.8885,205.1124,204.5673,205.0151,16440.0
2024-04-09 14:00:00,210.59,211.07,210.47,211.02,26380.0,205.0151,205.4824,204.8983,205.4337,26380.0
2024-04-09 14:10:00,211.03,211.05,210.43,210.66,23668.0,205.4434,205.4629,204.8593,205.0832,23668.0
2024-04-09 14:20:00,210.7,210.95,210.61,210.72,17396.0,205.1222,205.3656,205.0346,205.1417,17396.0
2024-04-09 14:30:00,210.71,211.41,210.65,211.11,28088.0,205.1319,205.8134,205.0735,205.5213,28088.0
2024-04-09 14:40:00,211.11,211.19,210.74,210.92,32093.0,205.5213,205.5992,205.1611,205.3364,32093.0
2024-04-09 14:50:00,210.92,211.57,210.9,211.28,14032.0,205.3364,205.9692,205.3169,205.6868,14032.0
2024-04-09 15:00:00,211.28,211.51,210.97,211.18,22559.0,205.6868,205.9107,205.385,205.5895,22559.0
2024-04-09 15:10:00,211.17,211.76,211.13,211.72,21936.0,205.5797,206.1541,205.5408,206.1152,21936.0
2024-04-09 15:20:00,211.7,212.19,211.52,212.17,30833.0,206.0957,206.5727,205.9205,206.5533,30833.0
2024-04-09 15:30:00,212.09,212.2,211.74,211.93,35360.0,206.4754,206.5825,206.1347,206.3196,35360.0
2024-04-09 15:40:00,211.96,212.01,211.44,211.78,55225.0,206.3488,206.3975,205.8426,206.1736,55225.0
2024-04-09 15:50:00,211.7,212.42,211.53,212.06,192937.0,206.0957,206.7966,205.9302,206.4462,192937.0
2024-04-10 09:30:00,211.83,215.24,211.34,212.92,159522.0,206.2223,209.542,205.7452,207.2834,159522.0
2024-04-10 09:40:00,212.53,214.22,212.5,213.33,35639.0,206.9037,208.549,206.8745,207.6826,35639.0
2024-04-10 09:50:00,213.33,214.64,213.27,214.64,37768.0,207.6826,208.9579,207.6241,208.9579,37768.0
2024-04-10 10:00:00,214.63,214.76,213.68,214.62,21039.0,208.9481,209.0747,208.0233,208.9384,21039.0
2024-04-10 10:10:00,214.52,214.91,214.0,214.78,27073.0,208.8411,209.2207,208.3348,209.0942,27073.0
2024-04-10 10:20:00,214.7,214.97,214.33,214.97,19862.0,209.0163,209.2791,208.6561,209.2791,19862.0
2024-04-10 10:30:00,214.82,214.88,213.67,214.62,90286.0,209.1331,209.1915,208.0136,208.9384,90286.0
2024-04-10 10:40:00,214.58,214.6,213.03,213.17,22724.0,208.8995,208.9189,207.3905,207.5268,22724.0
2024-04-10 10:50:00,213.2,213.25,212.88,213.21,24043.0,207.556,207.6047,207.2445,207.5657,24043.0
2024-04-10 11:00:00,213.27,213.34,211.77,211.86,33717.0,207.6241,207.6923,206.1639,206.2515,33717.0
2024-04-10 11:10:00,211.92,212.03,211.14,211.68,35988.0,206.3099,206.417,205.5505,206.0762,35988.0
2024-04-10 11:20:00,211.74,212.51,211.73,212.45,18254.0,206.1347,206.8843,206.1249,206.8259,18254.0
2024-04-10 11:30:00,212.46,212.46,211.53,211.85,19691.0,206.8356,206.8356,205.9302,206.2417,19691.0
2024-04-10 11:40:00,211.81,212.26,211.78,211.9,21900.0,206.2028,206.6409,206.1736,206.2904,21900.0
2024-04-10 11:50:00,211.9,212.21,211.6,211.91,27344.0,206.2904,206.5922,205.9984,206.3002,27344.0
2024-04-10 12:00:00,211.95,212.34,211.68,212.34,33018.0,206.3391,206.7188,206.0762,206.7188,33018.0
2024-04-10 12:10:00,212.34,212.35,211.89,211.89,15885.0,206.7188,206.7285,206.2807,206.2807,15885.0
2024-04-10 12:20:00,211.89,211.89,211.66,211.82,22818.0,206.2807,206.2807,206.0568,206.2125,22818.0
2024-04-10 12:30:00,211.87,211.87,211.45,211.53,10970.0,206.2612,206.2612,205.8523,205.9302,10970.0
2024-04-10 12:40:00,211.53,211.56,211.16,211.3,11926.0,205.9302,205.9594,205.57,205.7063,11926.0
2024-04-10 12:50:00,211.27,211.8,211.11,211.79,23170.0,205.6771,206.1931,205.5213,206.1833,23170.0
2024-04-10 13:00:00,211.63,211.68,210.56,210.76,22674.0,206.0276,206.0762,204.9859,205.1806,22674.0
2024-04-10 13:10:00,210.66,211.43,210.57,211.43,21112.0,205.0832,205.8329,204.9956,205.8329,21112.0
2024-04-10 13:20:00,211.4,212.05,211.36,211.45,24814.0,205.8037,206.4364,205.7647,205.8523,24814.0
2024-04-10 13:30:00,211.45,212.15,211.41,211.48,18357.0,205.8523,206.5338,205.8134,205.8815,18357.0
2024-04-10 13:40:00,211.44,211.88,211.19,211.87,15968.0,205.8426,206.2709,205.5992,206.2612,15968.0
2024-04-10 13:50:00,211.87,212.99,211.75,212.53,23540.0,206.2612,207.3516,206.1444,206.9037,23540.0
2024-04-10 14:00:00,212.58,212.74,212.12,212.19,23314.0,206.9524,207.1082,206.5046,206.5727,23314.0
2024-04-10 14:10:00,212.22,212.64,212.0,212.21,17564.0,206.6019,207.0108,206.3878,206.5922,17564.0
2024-04-10 14:20:00,212.36,212.57,211.8,211.8,15946.0,206.7382,206.9427,206.1931,206.1931,15946.0
2024-04-10 14:30:00,211.8,212.27,211.8,212.26,13521.0,206.1931,206.6506,206.1931,206.6409,13521.0
2024-04-10 14:40:00,212.2,212.28,211.82,211.86,17653.0,206.5825,206.6604,206.2125,206.2515,17653.0
2024-04-10 14:50:00,211.86,211.96,211.37,211.65,13224.0,206.2515,206.3488,205.7744,206.047,13224.0
2024-04-10 15:00:00,211.6,211.87,211.42,211.54,23406.0,205.9984,206.2612,205.8231,205.9399,23406.0
2024-04-10 15:10:00,211.54,212.02,211.3,211.65,24936.0,205.9399,206.4072,205.7063,206.047,24936.0
2024-04-10 15:20:00,211.66,212.05,211.47,211.51,28342.0,206.0568,206.4364,205.8718,205.9107,28342.0
2024-04-10 15:30:00,211.53,211.53,211.14,211.27,40545.0,205.9302,205.9302,205.5505,205.6771,40545.0
2024-04-10 15:40:00,211.26,211.88,211.22,211.8,69559.0,205.6674,206.2709,205.6284,206.1931,69559.0
2024-04-10 15:50:00,211.82,211.88,211.15,211.21,205514.0,206.2125,206.2709,205.5603,205.6187,205514.0
2024-04-11 09:30:00,212.13,213.84,211.58,212.29,42167.0,206.5143,208.1791,205.9789,206.6701,42167.0
2024-04-11 09:40:00,212.29,212.44,211.62,212.06,30994.0,206.6701,206.8161,206.0178,206.4462,30994.0
2024-04-11 09:50:00,212.01,212.79,211.7,212.79,16310.0,206.3975,207.1569,206.0957,207.1569,16310.0
2024-04-11 10:00:00,212.71,212.72,211.8,212.0,19415.0,207.079,207.0887,206.1931,206.3878,19415.0
2024-04-11 10:10:00,211.98,211.98,210.69,210.78,26358.0,206.3683,206.3683,205.1124,205.2001,26358.0
2024-04-11 10:20:00,210.73,211.11,210.19,210.32,28264.0,205.1514,205.5213,204.6257,204.7522,28264.0
2024-04-11 10:30:00,210.37,210.54,209.83,210.07,46167.0,204.8009,204.9664,204.2752,204.5089,46167.0
2024-04-11 10:40:00,210.02,210.63,209.05,209.16,44235.0,204.4602,205.054,203.5159,203.623,44235.0
2024-04-11 10:50:00,209.21,210.18,209.21,209.84,38323.0,203.6716,204.6159,203.6716,204.2849,38323.0
2024-04-11 11:00:00,209.82,210.46,209.66,210.44,22404.0,204.2655,204.8885,204.1097,204.8691,22404.0
2024-04-11 11:10:00,210.46,210.79,210.38,210.53,12589.0,204.8885,205.2098,204.8107,204.9567,12589.0
2024-04-11 11:20:00,210.52,210.64,210.0,210.0,15556.0,204.9469,205.0638,204.4407,204.4407,15556.0
2024-04-11 11:30:00,210.0,210.28,209.87,210.09,15746.0,204.4407,204.7133,204.3142,204.5283,15746.0
2024-04-11 11:40:00,209.96,210.04,209.8,209.97,20344.0,204.4018,204.4797,204.246,204.4115,20344.0
2024-04-11 11:50:00,210.03,210.54,209.94,210.53,16061.0,204.4699,204.9664,204.3823,204.9567,16061.0
2024-04-11 12:00:00,210.52,210.83,210.27,210.66,26737.0,204.9469,205.2487,204.7036,205.0832,26737.0
2024-04-11 12:10:00,210.68,210.77,210.36,210.55,14812.0,205.1027,205.1903,204.7912,204.9762,14812.0
2024-04-11 12:20:00,210.57,210.86,210.5,210.71,20100.0,204.9956,205.2779,204.9275,205.1319,20100.0
2024-04-11 12:30:00,210.67,210.67,210.12,210.34,20912.0,205.093,205.093,204.5575,204.7717,20912.0
2024-04-11 12:40:00,210.27,210.67,210.26,210.59,11739.0,204.7036,205.093,204.6938,205.0151,11739.0
2024-04-11 12:50:00,210.63,211.04,210.62,210.95,23952.0,205.054,205.4532,205.0443,205.3656,23952.0
2024-04-11 13:00:00,211.01,211.64,210.9,211.5,14466.0,205.424,206.0373,205.3169,205.901,14466.0
2024-04-11 13:10:00,211.53,211.65,211.32,211.53,17341.0,205.9302,206.047,205.7258,205.9302,17341.0
2024-04-11 13:20:00,211.5,211.7,211.35,211.37,15116.0,205.901,206.0957,205.755,205.7744,15116.0
2024-04-11 13:30:00,211.41,211.53,211.12,211.3,13036.0,205.8134,205.9302,205.5311,205.7063,13036.0
2024-04-11 13:40:00,211.29,211.32,210.94,211.06,13326.0,205.6966,205.7258,205.3558,205.4727,13326.0
2024-04-11 13:50:00,211.07,211.28,210.88,211.22,16785.0,205.4824,205.6868,205.2974,205.6284,16785.0
2024-04-11 14:00:00,211.22,211.67,211.14,211.55,17390.0,205.6284,206.0665,205.5505,205.9497,17390.0
2024-04-11 14:10:00,211.62,211.77,211.51,211.64,9637.0,206.0178,206.1639,205.9107,206.0373,9637.0
2024-04-11 14:20:00,211.66,211.88,211.62,211.75,14530.0,206.0568,206.2709,206.0178,206.1444,14530.0
2024-04-11 14:30:00,211.76,211.94,211.6,211.94,14166.0,206.1541,206.3294,205.9984,206.3294,14166.0
2024-04-11 14:40:00,211.94,212.08,211.79,211.9,13092.0,206.3294,206.4657,206.1833,206.2904,13092.0
2024-04-11 14:50:00,211.89,212.2,211.74,212.2,12144.0,206.2807,206.5825,206.1347,206.5825,12144.0
2024-04-11 15:00:00,212.2,212.52,212.19,212.45,19607.0,206.5825,206.894,206.5727,206.8259,19607.0
2024-04-11 15:10:00,212.45,212.5,211.92,211.93,18720.0,206.8259,206.8745,206.3099,206.3196,18720.0
2024-04-11 15:20:00,211.96,212.11,211.62,211.99,34176.0,206.3488,206.4949,206.0178,206.378,34176.0
2024-04-11 15:30:00,211.97,212.11,211.76,211.95,23833.0,206.3586,206.4949,206.1541,206.3391,23833.0
2024-04-11 15:40:00,212.01,212.33,211.97,212.04,30987.0,206.3975,206.709,206.3586,206.4267,30987.0
2024-04-11 15:50:00,212.11,212.59,211.85,212.31,141362.0,206.4949,206.9621,206.2417,206.6896,141362.0
2024-04-12 09:30:00,213.86,214.0,212.18,212.48,65478.0,208.1985,208.3348,206.563,206.8551,65478.0
2024-04-12 09:40:00,212.18,213.22,211.67,212.08,25478.0,206.563,207.5755,206.0665,206.4657,25478.0
2024-04-12 09:50:00,212.03,212.03,210.56,211.85,26183.0,206.417,206.417,204.9859,206.2417,26183.0
2024-04-12 10:00:00,211.64,211.84,210.88,210.93,15188.0,206.0373,206.232,205.2974,205.3461,15188.0
2024-04-12 10:10:00,210.9,211.63,210.89,211.63,16217.0,205.3169,206.0276,205.3072,206.0276,16217.0
2024-04-12 10:20:00,211.62,211.76,211.06,211.75,27632.0,206.0178,206.1541,205.4727,206.1444,27632.0
2024-04-12 10:30:00,211.62,211.66,211.06,211.39,36804.0,206.0178,206.0568,205.4727,205.7939,36804.0
2024-04-12 10:40:00,211.33,211.7,211.02,211.65,15866.0,205.7355,206.0957,205.4337,206.047,15866.0
2024-04-12 10:50:00,211.64,211.87,211.23,211.24,16902.0,206.0373,206.2612,205.6382,205.6479,16902.0
2024-04-12 11:00:00,211.23,211.6,211.15,211.35,9821.0,205.6382,205.9984,205.5603,205.755,9821.0
2024-04-12 11:10:00,211.34,211.34,210.62,211.11,32561.0,205.7452,205.7452,205.0443,205.5213,32561.0
2024-04-12 11:20:00,211.12,211.67,211.01,211.66,12562.0,205.5311,206.0665,205.424,206.0568,12562.0
2024-04-12 11:30:00,211.71,211.74,210.78,210.91,15286.0,206.1054,206.1347,205.2001,205.3266,15286.0
2024-04-12 11:40:00,210.91,211.11,210.38,210.44,16225.0,205.3266,205.5213,204.8107,204.8691,16225.0
2024-04-12 11:50:00,210.46,210.84,210.02,210.72,24767.0,204.8885,205.2585,204.4602,205.1417,24767.0
2024-04-12 12:00:00,210.67,211.37,210.47,211.36,13452.0,205.093,205.7744,204.8983,205.7647,13452.0
2024-04-12 12:10:00,211.3,211.4,210.9,210.95,9853.0,205.7063,205.8037,205.3169,205.3656,9853.0
2024-04-12 12:20:00,210.93,211.37,210.87,211.1,29404.0,205.3461,205.7744,205.2877,205.5116,29404.0
2024-04-12 12:30:00,211.13,211.18,210.15,210.2,40655.0,205.5408,205.5895,204.5867,204.6354,40655.0
2024-04-12 12:40:00,210.21,210.59,210.17,210.52,10373.0,204.6452,205.0151,204.6062,204.9469,10373.0
2024-04-12 12:50:00,210.52,210.56,210.12,210.13,11037.0,204.9469,204.9859,204.5575,204.5673,11037.0
2024-04-12 13:00:00,210.11,210.29,209.92,209.92,11171.0,204.5478,204.723,204.3628,204.3628,11171.0
2024-04-12 13:10:00,209.97,209.97,209.53,209.68,13464.0,204.4115,204.4115,203.9832,204.1292,13464.0
2024-04-12 13:20:00,209.59,209.76,209.14,209.34,42786.0,204.0416,204.2071,203.6035,203.7982,42786.0
2024-04-12 13:30:00,209.33,209.38,209.13,209.25,11218.0,203.7885,203.8371,203.5937,203.7106,11218.0
2024-04-12 13:40:00,209.23,209.6,208.88,209.59,48557.0,203.6911,204.0513,203.3504,204.0416,48557.0
2024-04-12 13:50:00,209.6,209.7,209.36,209.51,44541.0,204.0513,204.1487,203.8177,203.9637,44541.0
2024-04-12 14:00:00,209.51,210.16,209.22,209.9,39217.0,203.9637,204.5965,203.6814,204.3434,39217.0
2024-04-12 14:10:00,209.84,210.18,209.67,209.69,65548.0,204.2849,204.6159,204.1194,204.1389,65548.0
2024-04-12 14:20:00,209.76,209.85,208.7,208.72,24353.0,204.2071,204.2947,203.1751,203.1946,24353.0
2024-04-12 14:30:00,208.67,208.67,207.65,207.68,17030.0,203.1459,203.1459,202.1529,202.1821,17030.0
2024-04-12 14:40:00,207.8,208.39,207.75,208.13,18555.0,202.299,202.8733,202.2503,202.6202,18555.0
2024-04-12 14:50:00,208.17,208.58,208.0,208.11,11341.0,202.6592,203.0583,202.4937,202.6007,11341.0
2024-04-12 15:00:00,208.0,208.11,207.73,207.79,15272.0,202.4937,202.6007,202.2308,202.2892,15272.0
2024-04-12 15:10:00,207.81,208.11,207.67,207.91,14467.0,202.3087,202.6007,202.1724,202.406,14467.0
2024-04-12 15:20:00,207.99,208.29,207.74,207.79,21577.0,202.4839,202.776,202.2405,202.2892,21577.0
2024-04-12 15:30:00,207.79,208.29,207.77,207.93,17898.0,202.2892,202.776,202.2697,202.4255,17898.0
2024-04-12 15:40:00,208.01,208.87,208.01,208.48,28284.0,202.5034,203.3406,202.5034,202.961,28284.0
2024-04-12 15:50:00,208.54,209.03,208.18,208.79,86258.0,203.0194,203.4964,202.6689,203.2627,86258.0
2024-04-15 09:30:00,210.55,210.8,208.88,209.43,61901.0,204.9762,205.2195,203.3504,203.8858,61901.0
2024-04-15 09:40:00,209.28,210.44,209.28,209.52,19156.0,203.7398,204.8691,203.7398,203.9734,19156.0
2024-04-15 09:50:00,209.59,209.87,208.6,208.9,21867.0,204.0416,204.3142,203.0778,203.3698,21867.0
2024-04-15 10:00:00,208.91,208.91,207.76,207.94,20325.0,203.3796,203.3796,202.26,202.4352,20325.0
2024-04-15 10:10:00,207.78,208.18,207.1,208.09,21994.0,202.2795,202.6689,201.6175,202.5813,21994.0
2024-04-15 10:20:00,208.09,208.1,207.57,207.65,16200.0,202.5813,202.591,202.075,202.1529,16200.0
2024-04-15 10:30:00,207.56,208.84,207.52,208.63,37035.0,202.0653,203.3114,202.0264,203.107,37035.0
2024-04-15 10:40:00,208.66,209.04,208.24,208.38,12658.0,203.1362,203.5061,202.7273,202.8636,12658.0
2024-04-15 10:50:00,208.27,208.27,207.4,207.4,14982.0,202.7565,202.7565,201.9095,201.9095,14982.0
2024-04-15 11:00:00,207.43,207.46,206.18,207.01,28198.0,201.9387,201.968,200.7218,201.5299,28198.0
2024-04-15 11:10:00,206.95,207.53,206.94,207.45,39188.0,201.4715,202.0361,201.4617,201.9582,39188.0
2024-04-15 11:20:00,207.39,207.42,207.0,207.28,35278.0,201.8998,201.929,201.5201,201.7927,35278.0
2024-04-15 11:30:00,207.31,207.73,207.26,207.59,49324.0,201.8219,202.2308,201.7732,202.0945,49324.0
2024-04-15 11:40:00,207.68,208.14,207.68,208.08,26159.0,202.1821,202.63,202.1821,202.5715,26159.0
2024-04-15 11:50:00,208.1,208.75,208.09,208.74,11945.0,202.591,203.2238,202.5813,203.2141,11945.0
2024-04-15 12:00:00,208.76,208.77,208.43,208.53,10029.0,203.2335,203.2433,202.9123,203.0096,10029.0
2024-04-15 12:10:00,208.55,208.65,208.08,208.13,7846.0,203.0291,203.1265,202.5715,202.6202,7846.0
2024-04-15 12:20:00,208.05,208.14,207.78,207.82,19304.0,202.5423,202.63,202.2795,202.3184,19304.0
2024-04-15 12:30:00,207.78,207.84,207.39,207.46,25862.0,202.2795,202.3379,201.8998,201.968,25862.0
2024-04-15 12:40:00,207.43,207.88,207.42,207.76,26340.0,201.9387,202.3768,201.929,202.26,26340.0
2024-04-15 12:50:00,207.83,208.3,207.83,208.2,20794.0,202.3282,202.7857,202.3282,202.6884,20794.0
2024-04-15 13:00:00,208.14,208.25,207.86,208.16,18546.0,202.63,202.737,202.3574,202.6494,18546.0
2024-04-15 13:10:00,208.14,208.26,207.87,207.9,30674.0,202.63,202.7468,202.3671,202.3963,30674.0
2024-04-15 13:20:00,207.89,207.92,207.13,207.13,32556.0,202.3866,202.4158,201.6467,201.6467,32556.0
2024-04-15 13:30:00,207.05,207.45,206.29,207.22,40478.0,201.5688,201.9582,200.8289,201.7343,40478.0
2024-04-15 13:40:00,207.34,207.72,206.74,206.75,28087.0,201.8511,202.2211,201.267,201.2768,28087.0
2024-04-15 13:50:00,206.79,207.65,206.68,207.56,21454.0,201.3157,202.1529,201.2086,202.0653,21454.0
2024-04-15 14:00:00,207.56,207.66,207.38,207.43,36671.0,202.0653,202.1627,201.8901,201.9387,36671.0
2024-04-15 14:10:00,207.39,207.41,207.05,207.34,32392.0,201.8998,201.9193,201.5688,201.8511,32392.0
2024-04-15 14:20:00,207.34,207.55,206.96,206.96,30782.0,201.8511,202.0556,201.4812,201.4812,30782.0
2024-04-15 14:30:00,206.81,207.25,206.59,206.59,39700.0,201.3352,201.7635,201.121,201.121,39700.0
2024-04-15 14:40:00,206.69,207.2,206.64,206.71,32989.0,201.2183,201.7148,201.1697,201.2378,32989.0
2024-04-15 14:50:00,206.76,207.45,206.68,207.4,28834.0,201.2865,201.9582,201.2086,201.9095,28834.0
2024-04-15 15:00:00,207.39,207.6,207.0,207.51,54734.0,201.8998,202.1042,201.5201,202.0166,54734.0
2024-04-15 15:10:00,207.52,207.57,207.07,207.08,37627.0,202.0264,202.075,201.5883,201.598,37627.0
2024-04-15 15:20:00,207.05,207.57,207.05,207.46,27756.0,201.5688,202.075,201.5688,201.968,27756.0
2024-04-15 15:30:00,207.49,208.15,207.45,207.86,76640.0,201.9972,202.6397,201.9582,202.3574,76640.0
2024-04-15 15:40:00,207.78,207.87,206.65,207.07,43717.0,202.2795,202.3671,201.1794,201.5883,43717.0
2024-04-15 15:50:00,207.1,207.4,206.98,207.03,89442.0,201.6175,201.9095,201.5007,201.5493,89442.0
2024-04-16 09:30:00,207.35,207.68,205.6,206.0,43519.0,201.8609,202.1821,200.1572,200.5466,43519.0
2024-04-16 09:40:00,205.68,206.4,204.68,205.64,23698.0,200.2351,200.936,199.2615,200.1961,23698.0
2024-04-16 09:50:00,205.35,205.49,204.36,204.69,15897.0,199.9138,200.0501,198.95,199.2713,15897.0
2024-04-16 10:00:00,204.73,204.73,203.79,204.02,27267.0,199.3102,199.3102,198.3951,198.619,27267.0
2024-04-16 10:10:00,203.88,204.01,203.0,203.08,34302.0,198.4827,198.6093,197.626,197.7039,34302.0
2024-04-16 10:20:00,203.1,203.17,201.66,201.87,52686.0,197.7234,197.7915,196.3215,196.5259,52686.0
2024-04-16 10:30:00,201.87,202.49,201.81,202.47,28294.0,196.5259,197.1295,196.4675,197.1101,28294.0
2024-04-16 10:40:00,202.49,203.62,202.37,203.49,47828.0,197.1295,198.2296,197.0127,198.1031,47828.0
2024-04-16 10:50:00,203.55,203.91,202.91,203.91,28163.0,198.1615,198.5119,197.5384,198.5119,28163.0
2024-04-16 11:00:00,203.91,204.08,203.63,203.86,13530.0,198.5119,198.6774,198.2393,198.4633,13530.0
2024-04-16 11:10:00,203.95,204.19,203.57,203.89,16542.0,198.5509,198.7845,198.1809,198.4925,16542.0
2024-04-16 11:20:00,203.85,203.92,203.22,203.22,17969.0,198.4535,198.5217,197.8402,197.8402,17969.0
2024-04-16 11:30:00,203.2,203.68,203.17,203.51,16942.0,197.8207,198.288,197.7915,198.1225,16942.0
2024-04-16 11:40:00,203.51,203.91,203.25,203.52,10122.0,198.1225,198.5119,197.8694,198.1323,10122.0
2024-04-16 11:50:00,203.52,203.84,203.4,203.57,6004.0,198.1323,198.4438,198.0154,198.1809,6004.0
2024-04-16 12:00:00,203.47,203.53,203.12,203.2,11535.0,198.0836,198.142,197.7428,197.8207,11535.0
2024-04-16 12:10:00,203.22,203.29,202.93,202.93,8075.0,197.8402,197.9083,197.5579,197.5579,8075.0
2024-04-16 12:20:00,203.0,203.31,202.89,203.15,7538.0,197.626,197.9278,197.5189,197.7721,7538.0
2024-04-16 12:30:00,203.21,203.4,203.19,203.4,7986.0,197.8305,198.0154,197.811,198.0154,7986.0
2024-04-16 12:40:00,203.4,203.76,203.4,203.69,8019.0,198.0154,198.3659,198.0154,198.2978,8019.0
2024-04-16 12:50:00,203.78,203.86,203.38,203.56,6874.0,198.3854,198.4633,197.996,198.1712,6874.0
2024-04-16 13:00:00,203.56,203.7,203.22,203.58,12443.0,198.1712,198.3075,197.8402,198.1907,12443.0
2024-04-16 13:10:00,203.56,203.81,203.43,203.64,12844.0,198.1712,198.4146,198.0446,198.2491,12844.0
2024-04-16 13:20:00,203.56,203.67,203.18,203.26,12511.0,198.1712,198.2783,197.8013,197.8791,12511.0
2024-04-16 13:30:00,203.38,203.38,202.55,203.07,21531.0,197.996,197.996,197.1879,197.6942,21531.0
2024-04-16 13:40:00,203.27,203.64,203.14,203.26,5843.0,197.8889,198.2491,197.7623,197.8791,5843.0
2024-04-16 13:50:00,203.11,203.39,202.57,203.38,12738.0,197.7331,198.0057,197.2074,197.996,12738.0
2024-04-16 14:00:00,203.25,204.48,203.25,204.41,11274.0,197.8694,199.0668,197.8694,198.9987,11274.0
2024-04-16 14:10:00,204.28,204.44,203.25,203.26,7156.0,198.8721,199.0279,197.8694,197.8791,7156.0
2024-04-16 14:20:00,203.2,203.45,202.74,203.33,14578.0,197.8207,198.0641,197.3729,197.9473,14578.0
2024-04-16 14:30:00,203.43,203.81,203.25,203.57,5730.0,198.0446,198.4146,197.8694,198.1809,5730.0
2024-04-16 14:40:00,203.68,203.9,203.67,203.83,6978.0,198.288,198.5022,198.2783,198.4341,6978.0
2024-04-16 14:50:00,203.81,204.43,203.81,204.42,10306.0,198.4146,199.0182,198.4146,199.0084,10306.0
2024-04-16 15:00:00,204.44,204.61,204.22,204.51,8738.0,199.0279,199.1934,198.8137,199.096,8738.0
2024-04-16 15:10:00,204.48,204.64,204.36,204.55,14739.0,199.0668,199.2226,198.95,199.135,14739.0
2024-04-16 15:20:00,204.6,204.6,204.33,204.38,9171.0,199.1837,199.1837,198.9208,198.9695,9171.0
2024-04-16 15:30:00,204.37,204.37,203.33,203.88,18571.0,198.9598,198.9598,197.9473,198.4827,18571.0
2024-04-16 15:40:00,203.84,203.99,203.62,203.85,20266.0,198.4438,198.5898,198.2296,198.4535,20266.0
2024-04-16 15:50:00,203.89,204.62,203.68,203.82,94143.0,198.4925,199.2031,198.288,198.4243,94143.0
2024-04-17 09:30:00,204.98,205.34,204.01,204.24,49590.0,199.5536,199.9041,198.6093,198.8332,49590.0
2024-04-17 09:40:00,204.37,205.01,204.28,204.45,13766.0,198.9598,199.5828,198.8721,199.0376,13766.0
2024-04-17 09:50:00,204.53,204.88,204.18,204.69,14148.0,199.1155,199.4563,198.7748,199.2713,14148.0
2024-04-17 10:00:00,204.67,205.23,204.22,205.21,27613.0,199.2518,199.797,198.8137,199.7775,27613.0
2024-04-17 10:10:00,205.19,205.2,204.5,204.59,12540.0,199.758,199.7678,199.0863,199.1739,12540.0
2024-04-17 10:20:00,204.6,205.44,204.39,205.32,24101.0,199.1837,200.0014,198.9792,199.8846,24101.0
2024-04-17 10:30:00,205.38,205.61,204.63,204.88,13318.0,199.943,200.1669,199.2129,199.4563,13318.0
2024-04-17 10:40:00,204.81,204.81,204.34,204.63,17578.0,199.3881,199.3881,198.9305,199.2129,17578.0
2024-04-17 10:50:00,204.54,204.59,203.66,203.98,27363.0,199.1253,199.1739,198.2686,198.5801,27363.0
2024-04-17 11:00:00,203.98,204.56,203.97,204.27,12182.0,198.5801,199.1447,198.5703,198.8624,12182.0
2024-04-17 11:10:00,204.27,204.84,204.26,204.68,13867.0,198.8624,199.4173,198.8527,199.2615,13867.0
2024-04-17 11:20:00,204.68,204.73,204.16,204.16,18886.0,199.2615,199.3102,198.7553,198.7553,18886.0
2024-04-17 11:30:00,204.11,204.18,203.55,203.73,12136.0,198.7066,198.7748,198.1615,198.3367,12136.0
2024-04-17 11:40:00,203.73,203.9,203.47,203.63,14676.0,198.3367,198.5022,198.0836,198.2393,14676.0
2024-04-17 11:50:00,203.59,203.69,203.19,203.34,16706.0,198.2004,198.2978,197.811,197.957,16706.0
2024-04-17 12:00:00,203.23,203.24,202.08,202.17,16438.0,197.8499,197.8597,196.7304,196.818,16438.0
2024-04-17 12:10:00,202.19,202.62,201.88,202.08,24449.0,196.8375,197.2561,196.5357,196.7304,24449.0
2024-04-17 12:20:00,202.06,202.36,201.86,201.96,29246.0,196.7109,197.003,196.5162,196.6136,29246.0
2024-04-17 12:30:00,201.92,202.1,201.41,202.09,52143.0,196.5746,196.7498,196.0781,196.7401,52143.0
2024-04-17 12:40:00,202.09,202.41,201.64,201.92,29754.0,196.7401,197.0516,196.302,196.5746,29754.0
2024-04-17 12:50:00,201.75,202.39,201.65,202.22,27108.0,196.4091,197.0322,196.3118,196.8667,27108.0
2024-04-17 13:00:00,202.28,202.4,201.92,202.19,19116.0,196.9251,197.0419,196.5746,196.8375,19116.0
2024-04-17 13:10:00,202.25,202.55,202.06,202.46,14206.0,196.8959,197.1879,196.7109,197.1003,14206.0
2024-04-17 13:20:00,202.46,203.04,202.43,202.9,25847.0,197.1003,197.665,197.0711,197.5287,25847.0
2024-04-17 13:30:00,203.04,203.12,202.64,202.94,18130.0,197.665,197.7428,197.2756,197.5676,18130.0
2024-04-17 13:40:00,202.94,203.01,202.68,202.97,16839.0,197.5676,197.6358,197.3145,197.5968,16839.0
2024-04-17 13:50:00,202.99,203.36,202.94,203.12,16094.0,197.6163,197.9765,197.5676,197.7428,16094.0
2024-04-17 14:00:00,203.1,203.51,203.09,203.51,23602.0,197.7234,198.1225,197.7136,198.1225,23602.0
2024-04-17 14:10:00,203.52,203.52,203.08,203.46,14394.0,198.1323,198.1323,197.7039,198.0738,14394.0
2024-04-17 14:20:00,203.33,203.61,203.3,203.45,21076.0,197.9473,198.2199,197.9181,198.0641,21076.0
2024-04-17 14:30:00,203.36,203.66,203.36,203.53,7487.0,197.9765,198.2686,197.9765,198.142,7487.0
2024-04-17 14:40:00,203.54,204.31,203.48,203.76,15592.0,198.1517,198.9013,198.0933,198.3659,15592.0
2024-04-17 14:50:00,203.67,203.72,202.72,202.9,12380.0,198.2783,198.327,197.3534,197.5287,12380.0
2024-04-17 15:00:00,202.81,203.03,202.63,202.63,21530.0,197.4411,197.6552,197.2658,197.2658,21530.0
2024-04-17 15:10:00,202.63,202.83,202.28,202.62,29049.0,197.2658,197.4605,196.9251,197.2561,29049.0
2024-04-17 15:20:00,202.59,202.65,202.36,202.41,23742.0,197.2269,197.2853,197.003,197.0516,23742.0
2024-04-17 15:30:00,202.35,202.93,202.35,202.42,20770.0,196.9932,197.5579,196.9932,197.0614,20770.0
2024-04-17 15:40:00,202.37,202.89,202.22,202.59,37135.0,197.0127,197.5189,196.8667,197.2269,37135.0
2024-04-17 15:50:00,202.67,203.27,202.36,202.43,144606.0,197.3048,197.8889,197.003,197.0711,144606.0
2024-04-18 09:30:00,203.06,203.06,198.17,199.23,106238.0,197.6844,197.6844,192.9239,193.9558,106238.0
2024-04-18 09:40:00,199.5,199.61,197.03,197.84,59763.0,194.2187,194.3258,191.8141,192.6026,59763.0
2024-04-18 09:50:00,197.9,199.15,197.89,198.74,38812.0,192.661,193.8779,192.6513,193.4788,38812.0
2024-04-18 10:00:00,198.61,198.81,198.16,198.57,45035.0,193.3522,193.5469,192.9142,193.3133,45035.0
2024-04-18 10:10:00,198.59,199.01,198.23,198.84,55774.0,193.3328,193.7416,192.9823,193.5762,55774.0
2024-04-18 10:20:00,198.78,198.8,197.23,197.58,35026.0,193.5177,193.5372,192.0088,192.3495,35026.0
2024-04-18 10:30:00,197.52,198.23,197.17,198.13,61747.0,192.2911,192.9823,191.9504,192.8849,61747.0
2024-04-18 10:40:00,198.1,198.55,197.86,198.2,47813.0,192.8557,193.2938,192.6221,192.9531,47813.0
2024-04-18 10:50:00,198.07,198.37,197.59,197.65,52266.0,192.8265,193.1186,192.3592,192.4177,52266.0
2024-04-18 11:00:00,197.63,197.65,197.22,197.55,64677.0,192.3982,192.4177,191.999,192.3203,64677.0
2024-04-18 11:10:00,197.51,198.8,197.46,198.8,36804.0,192.2814,193.5372,192.2327,193.5372,36804.0
2024-04-18 11:20:00,198.86,198.86,197.85,197.98,22607.0,193.5956,193.5956,192.6124,192.7389,22607.0
2024-04-18 11:30:00,198.05,198.17,197.7,197.77,19635.0,192.8071,192.9239,192.4663,192.5345,19635.0
2024-04-18 11:40:00,197.79,197.79,196.95,196.97,20288.0,192.5539,192.5539,191.7362,191.7557,20288.0
2024-04-18 11:50:00,196.96,197.09,196.61,196.93,17128.0,191.7459,191.8725,191.4052,191.7167,17128.0
2024-04-18 12:00:00,196.88,197.07,196.62,197.07,21710.0,191.668,191.853,191.4149,191.853,21710.0
2024-04-18 12:10:00,197.02,197.46,196.95,197.32,17450.0,191.8043,192.2327,191.7362,192.0964,17450.0
2024-04-18 12:20:00,197.41,197.99,197.38,197.81,15714.0,192.184,192.7487,192.1548,192.5734,15714.0
2024-04-18 12:30:00,197.76,197.82,197.31,197.44,13106.0,192.5247,192.5832,192.0867,192.2132,13106.0
2024-04-18 12:40:00,197.49,197.49,196.94,197.11,12444.0,192.2619,192.2619,191.7264,191.8919,12444.0
2024-04-18 12:50:00,197.04,197.09,196.28,196.58,16102.0,191.8238,191.8725,191.0839,191.376,16102.0
2024-04-18 13:00:00,196.58,196.7,196.18,196.29,12407.0,191.376,191.4928,190.9866,191.0937,12407.0
2024-04-18 13:10:00,196.22,196.22,195.4,195.59,28822.0,191.0255,191.0255,190.2272,190.4122,28822.0
2024-04-18 13:20:00,195.65,195.73,195.05,195.45,52854.0,190.4706,190.5485,189.8865,190.2759,52854.0
2024-04-18 13:30:00,195.47,195.59,194.8,194.81,42200.0,190.2954,190.4122,189.6431,189.6528,42200.0
2024-04-18 13:40:00,194.91,194.97,194.24,194.67,50684.0,189.7502,189.8086,189.0979,189.5165,50684.0
2024-04-18 13:50:00,194.63,194.69,194.16,194.39,50333.0,189.4776,189.536,189.02,189.244,50333.0
2024-04-18 14:00:00,194.38,194.57,193.96,194.08,35583.0,189.2342,189.4192,188.8253,188.9422,35583.0
2024-04-18 14:10:00,194.08,194.68,193.74,194.61,34901.0,188.9422,189.5263,188.6112,189.4581,34901.0
2024-04-18 14:20:00,194.56,195.08,194.49,194.89,17052.0,189.4095,189.9157,189.3413,189.7307,17052.0
2024-04-18 14:30:00,194.91,194.96,194.45,194.73,15177.0,189.7502,189.7989,189.3024,189.575,15177.0
2024-04-18 14:40:00,194.72,195.27,194.66,194.89,24619.0,189.5652,190.1007,189.5068,189.7307,24619.0
2024-04-18 14:50:00,194.84,194.89,194.4,194.52,14317.0,189.682,189.7307,189.2537,189.3705,14317.0
2024-04-18 15:00:00,194.46,194.95,194.37,194.89,19775.0,189.3121,189.7891,189.2245,189.7307,19775.0
2024-04-18 15:10:00,194.91,195.12,194.63,194.66,20157.0,189.7502,189.9546,189.4776,189.5068,20157.0
2024-04-18 15:20:00,194.64,195.35,194.57,195.33,20430.0,189.4873,190.1785,189.4192,190.1591,20430.0
2024-04-18 15:30:00,195.43,195.47,195.12,195.27,24470.0,190.2564,190.2954,189.9546,190.1007,24470.0
2024-04-18 15:40:00,195.26,195.5,195.19,195.24,38561.0,190.0909,190.3246,190.0228,190.0715,38561.0
2024-04-18 15:50:00,195.27,195.64,194.74,194.99,136043.0,190.1007,190.4609,189.5847,189.8281,136043.0
2024-04-19 09:30:00,196.32,197.49,195.03,197.42,134178.0,191.1229,192.2619,189.867,192.1937,134178.0
2024-04-19 09:40:00,197.28,197.45,196.21,196.4,18257.0,192.0574,192.2229,191.0158,191.2007,18257.0
2024-04-19 09:50:00,196.28,197.43,196.0,197.15,12345.0,191.0839,192.2035,190.8113,191.9309,12345.0
2024-04-19 10:00:00,197.08,198.47,196.91,198.27,24896.0,191.8627,193.2159,191.6972,193.0212,24896.0
2024-04-19 10:10:00,198.16,198.58,198.01,198.23,21864.0,192.9142,193.323,192.7681,192.9823,21864.0
2024-04-19 10:20:00,198.15,198.27,197.18,198.0,45793.0,192.9044,193.0212,191.9601,192.7584,45793.0
2024-04-19 10:30:00,198.1,198.38,197.21,197.35,11874.0,192.8557,193.1283,191.9893,192.1256,11874.0
2024-04-19 10:40:00,197.31,197.99,197.31,197.64,15108.0,192.0867,192.7487,192.0867,192.4079,15108.0
2024-04-19 10:50:00,197.61,197.61,196.85,197.06,14481.0,192.3787,192.3787,191.6388,191.8433,14481.0
2024-04-19 11:00:00,197.22,197.53,197.04,197.53,10736.0,191.999,192.3008,191.8238,192.3008,10736.0
2024-04-19 11:10:00,197.62,197.64,196.82,196.83,18662.0,192.3884,192.4079,191.6096,191.6194,18662.0
2024-04-19 11:20:00,196.72,197.03,196.48,196.63,23122.0,191.5123,191.8141,191.2786,191.4247,23122.0
2024-04-19 11:30:00,196.64,196.68,196.12,196.32,14353.0,191.4344,191.4733,190.9282,191.1229,14353.0
2024-04-19 11:40:00,196.41,196.57,196.15,196.47,15594.0,191.2105,191.3662,190.9574,191.2689,15594.0
2024-04-19 11:50:00,196.44,196.51,196.08,196.26,11503.0,191.2397,191.3078,190.8892,191.0645,11503.0
2024-04-19 12:00:00,196.34,196.41,196.08,196.22,8619.0,191.1423,191.2105,190.8892,191.0255,8619.0
2024-04-19 12:10:00,196.23,196.23,195.67,195.67,10557.0,191.0352,191.0352,190.4901,190.4901,10557.0
2024-04-19 12:20:00,195.62,196.1,195.62,195.7,12414.0,190.4414,190.9087,190.4414,190.5193,12414.0
2024-04-19 12:30:00,195.7,196.04,195.61,195.78,8469.0,190.5193,190.8503,190.4317,190.5972,8469.0
2024-04-19 12:40:00,195.81,196.52,195.78,196.18,7613.0,190.6264,191.3176,190.5972,190.9866,7613.0
2024-04-19 12:50:00,196.24,196.72,196.24,196.69,8294.0,191.045,191.5123,191.045,191.4831,8294.0
2024-04-19 13:00:00,196.73,196.95,196.65,196.91,16575.0,191.522,191.7362,191.4441,191.6972,16575.0
2024-04-19 13:10:00,196.85,196.88,196.35,196.75,16387.0,191.6388,191.668,191.1521,191.5415,16387.0
2024-04-19 13:20:00,196.76,196.9,196.26,196.26,10515.0,191.5512,191.6875,191.0645,191.0645,10515.0
2024-04-19 13:30:00,196.35,196.57,196.03,196.03,10136.0,191.1521,191.3662,190.8405,190.8405,10136.0
2024-04-19 13:40:00,196.06,196.36,196.05,196.24,6320.0,190.8697,191.1618,190.86,191.045,6320.0
2024-04-19 13:50:00,196.29,196.85,196.24,196.68,14751.0,191.0937,191.6388,191.045,191.4733,14751.0
2024-04-19 14:00:00,196.73,196.73,195.88,196.06,20994.0,191.522,191.522,190.6945,190.8697,20994.0
2024-04-19 14:10:00,196.11,196.28,195.77,196.12,16058.0,190.9184,191.0839,190.5874,190.9282,16058.0
2024-04-19 14:20:00,196.11,196.35,196.08,196.13,8348.0,190.9184,191.1521,190.8892,190.9379,8348.0
2024-04-19 14:30:00,196.19,196.31,195.65,195.69,16117.0,190.9963,191.1131,190.4706,190.5095,16117.0
2024-04-19 14:40:00,195.64,195.86,195.17,195.41,37369.0,190.4609,190.675,190.0033,190.237,37369.0
2024-04-19 14:50:00,195.44,195.93,195.24,195.86,21250.0,190.2662,190.7432,190.0715,190.675,21250.0
2024-04-19 15:00:00,195.86,196.25,195.78,196.13,18753.0,190.675,191.0547,190.5972,190.9379,18753.0
2024-04-19 15:10:00,196.12,196.47,195.99,196.15,19152.0,190.9282,191.2689,190.8016,190.9574,19152.0
2024-04-19 15:20:00,196.19,196.31,195.99,196.14,17042.0,190.9963,191.1131,190.8016,190.9476,17042.0
2024-04-19 15:30:00,196.11,196.45,196.02,196.31,23627.0,190.9184,191.2494,190.8308,191.1131,23627.0
2024-04-19 15:40:00,196.28,196.52,196.16,196.24,27625.0,191.0839,191.3176,190.9671,191.045,27625.0
2024-04-19 15:50:00,196.21,196.58,196.03,196.43,108971.0,191.0158,191.376,190.8405,191.2299,108971.0
2024-04-22 09:30:00,196.25,196.43,194.3,194.8,52134.0,191.0547,191.2299,189.1563,189.6431,52134.0
2024-04-22 09:40:00,194.65,196.88,194.31,196.87,17603.0,189.4971,191.668,189.1661,191.6583,17603.0
2024-04-22 09:50:00,196.91,197.37,196.85,197.2,13771.0,191.6972,192.1451,191.6388,191.9796,13771.0
2024-04-22 10:00:00,197.13,197.36,196.7,196.78,13748.0,191.9114,192.1353,191.4928,191.5707,13748.0
2024-04-22 10:10:00,196.81,197.54,196.78,197.53,11592.0,191.5999,192.3106,191.5707,192.3008,11592.0
2024-04-22 10:20:00,197.55,197.74,197.44,197.44,15254.0,192.3203,192.5053,192.2132,192.2132,15254.0
2024-04-22 10:30:00,197.49,198.25,197.49,198.24,33934.0,192.2619,193.0018,192.2619,192.992,33934.0
2024-04-22 10:40:00,198.23,198.44,197.67,197.74,19177.0,192.9823,193.1867,192.4371,192.5053,19177.0
2024-04-22 10:50:00,197.81,197.88,197.38,197.64,14045.0,192.5734,192.6416,192.1548,192.4079,14045.0
2024-04-22 11:00:00,197.69,197.99,197.14,197.16,9834.0,192.4566,192.7487,191.9212,191.9406,9834.0
2024-04-22 11:10:00,197.13,197.26,196.88,197.19,6888.0,191.9114,192.038,191.668,191.9698,6888.0
2024-04-22 11:20:00,197.15,197.55,197.03,197.25,15130.0,191.9309,192.3203,191.8141,192.0282,15130.0
2024-04-22 11:30:00,197.4,197.63,197.33,197.63,5168.0,192.1743,192.3982,192.1061,192.3982,5168.0
2024-04-22 11:40:00,197.5,197.67,197.31,197.59,5005.0,192.2716,192.4371,192.0867,192.3592,5005.0
2024-04-22 11:50:00,197.57,198.02,197.52,197.98,6089.0,192.3398,192.7779,192.2911,192.7389,6089.0
2024-04-22 12:00:00,197.99,198.03,197.53,197.7,6298.0,192.7487,192.7876,192.3008,192.4663,6298.0
2024-04-22 12:10:00,197.61,197.84,197.54,197.69,7054.0,192.3787,192.6026,192.3106,192.4566,7054.0
2024-04-22 12:20:00,197.66,197.8,197.42,197.68,8510.0,192.4274,192.5637,192.1937,192.4469,8510.0
2024-04-22 12:30:00,197.7,197.82,197.51,197.78,12358.0,192.4663,192.5832,192.2814,192.5442,12358.0
2024-04-22 12:40:00,197.86,198.1,197.79,198.1,10474.0,192.6221,192.8557,192.5539,192.8557,10474.0
2024-04-22 12:50:00,198.07,198.44,197.96,198.29,9532.0,192.8265,193.1867,192.7194,193.0407,9532.0
2024-04-22 13:00:00,198.35,198.35,197.84,197.93,10771.0,193.0991,193.0991,192.6026,192.6902,10771.0
2024-04-22 13:10:00,197.93,198.09,197.76,197.96,7554.0,192.6902,192.846,192.5247,192.7194,7554.0
2024-04-22 13:20:00,197.95,198.4,197.89,198.4,9021.0,192.7097,193.1478,192.6513,193.1478,9021.0
2024-04-22 13:30:00,198.42,198.53,198.15,198.28,9044.0,193.1673,193.2744,192.9044,193.031,9044.0
2024-04-22 13:40:00,198.28,198.55,198.18,198.48,9468.0,193.031,193.2938,192.9336,193.2257,9468.0
2024-04-22 13:50:00,198.52,199.06,198.48,198.96,8015.0,193.2646,193.7903,193.2257,193.693,8015.0
2024-04-22 14:00:00,198.95,199.24,198.82,199.24,7277.0,193.6832,193.9656,193.5567,193.9656,7277.0
2024-04-22 14:10:00,199.13,199.13,198.89,199.03,10223.0,193.8585,193.8585,193.6248,193.7611,10223.0
2024-04-22 14:20:00,199.04,199.35,199.02,199.21,9201.0,193.7709,194.0726,193.7514,193.9364,9201.0
2024-04-22 14:30:00,199.21,199.37,199.1,199.19,11348.0,193.9364,194.0921,193.8293,193.9169,11348.0
2024-04-22 14:40:00,199.19,199.19,198.69,198.83,8735.0,193.9169,193.9169,193.4301,193.5664,8735.0
2024-04-22 14:50:00,198.77,199.0,198.71,198.87,5803.0,193.508,193.7319,193.4496,193.6054,5803.0
2024-04-22 15:00:00,198.86,198.87,198.72,198.83,10649.0,193.5956,193.6054,193.4593,193.5664,10649.0
2024-04-22 15:10:00,198.84,198.9,198.6,198.77,16325.0,193.5762,193.6346,193.3425,193.508,16325.0
2024-04-22 15:20:00,198.79,198.8,198.51,198.67,13510.0,193.5275,193.5372,193.2549,193.4107,13510.0
2024-04-22 15:30:00,198.66,198.67,198.25,198.35,27318.0,193.4009,193.4107,193.0018,193.0991,27318.0
2024-04-22 15:40:00,198.38,198.64,198.19,198.4,15395.0,193.1283,193.3814,192.9434,193.1478,15395.0
2024-04-22 15:50:00,198.45,198.45,197.9,198.27,117069.0,193.1965,193.1965,192.661,193.0212,117069.0
2024-04-23 09:30:00,196.8,197.25,194.8,195.87,59259.0,191.5902,192.0282,189.6431,190.6848,59259.0
2024-04-23 09:40:00,195.86,196.45,195.06,196.39,27338.0,190.675,191.2494,189.8962,191.191,27338.0
2024-04-23 09:50:00,196.49,197.7,196.18,197.22,14003.0,191.2884,192.4663,190.9866,191.999,14003.0
2024-04-23 10:00:00,197.5,197.55,196.8,197.02,15681.0,192.2716,192.3203,191.5902,191.8043,15681.0
2024-04-23 10:10:00,197.01,197.27,196.47,196.53,11026.0,191.7946,192.0477,191.2689,191.3273,11026.0
2024-04-23 10:20:00,196.65,197.8,196.63,197.77,14284.0,191.4441,192.5637,191.4247,192.5345,14284.0
2024-04-23 10:30:00,197.77,197.88,197.02,197.57,31026.0,192.5345,192.6416,191.8043,192.3398,31026.0
2024-04-23 10:40:00,197.65,198.06,197.18,197.18,21982.0,192.4177,192.8168,191.9601,191.9601,21982.0
2024-04-23 10:50:00,197.31,197.62,197.14,197.29,8914.0,192.0867,192.3884,191.9212,192.0672,8914.0
2024-04-23 11:00:00,197.25,197.35,196.89,196.99,12738.0,192.0282,192.1256,191.6778,191.7751,12738.0
2024-04-23 11:10:00,197.08,198.01,196.97,198.01,13806.0,191.8627,192.7681,191.7557,192.7681,13806.0
2024-04-23 11:20:00,197.84,197.95,197.68,197.94,9011.0,192.6026,192.7097,192.4469,192.7,9011.0
2024-04-23 11:30:00,197.84,197.9,197.25,197.62,11213.0,192.6026,192.661,192.0282,192.3884,11213.0
2024-04-23 11:40:00,197.54,197.83,197.32,197.68,7740.0,192.3106,192.5929,192.0964,192.4469,7740.0
2024-04-23 11:50:00,197.77,197.88,197.56,197.81,7691.0,192.5345,192.6416,192.33,192.5734,7691.0
2024-04-23 12:00:00,197.91,198.88,197.91,198.82,21076.0,192.6708,193.6151,192.6708,193.5567,21076.0
2024-04-23 12:10:00,198.78,198.82,198.36,198.55,19966.0,193.5177,193.5567,193.1089,193.2938,19966.0
2024-04-23 12:20:00,198.58,198.76,198.38,198.73,4566.0,193.323,193.4983,193.1283,193.4691,4566.0
2024-04-23 12:30:00,198.79,199.2,198.58,199.09,43792.0,193.5275,193.9266,193.323,193.8195,43792.0
2024-04-23 12:40:00,199.08,199.08,198.71,198.81,13901.0,193.8098,193.8098,193.4496,193.5469,13901.0
2024-04-23 12:50:00,198.79,199.1,198.76,198.76,6849.0,193.5275,193.8293,193.4983,193.4983,6849.0
2024-04-23 13:00:00,198.72,199.06,198.66,198.94,12436.0,193.4593,193.7903,193.4009,193.6735,12436.0
2024-04-23 13:10:00,198.94,198.94,198.59,198.93,8497.0,193.6735,193.6735,193.3328,193.6638,8497.0
2024-04-23 13:20:00,198.97,199.35,198.85,199.32,15066.0,193.7027,194.0726,193.5859,194.0434,15066.0
2024-04-23 13:30:00,199.32,199.39,198.81,199.18,16340.0,194.0434,194.1116,193.5469,193.9071,16340.0
2024-04-23 13:40:00,199.2,199.35,199.14,199.28,5565.0,193.9266,194.0726,193.8682,194.0045,5565.0
2024-04-23 13:50:00,199.35,199.41,199.2,199.28,11330.0,194.0726,194.1311,193.9266,194.0045,11330.0
2024-04-23 14:00:00,199.21,199.21,198.93,198.93,7515.0,193.9364,193.9364,193.6638,193.6638,7515.0
2024-04-23 14:10:00,198.96,199.19,198.96,199.08,10948.0,193.693,193.9169,193.693,193.8098,10948.0
2024-04-23 14:20:00,199.09,199.21,198.85,198.97,7790.0,193.8195,193.9364,193.5859,193.7027,7790.0
2024-04-23 14:30:00,198.93,199.15,198.73,199.08,7427.0,193.6638,193.8779,193.4691,193.8098,7427.0
2024-04-23 14:40:00,199.19,199.22,199.03,199.06,6706.0,193.9169,193.9461,193.7611,193.7903,6706.0
2024-04-23 14:50:00,199.02,199.46,199.01,199.45,14325.0,193.7514,194.1797,193.7416,194.17,14325.0
2024-04-23 15:00:00,199.46,199.54,199.05,199.15,12898.0,194.1797,194.2576,193.7806,193.8779,12898.0
2024-04-23 15:10:00,199.09,199.39,199.09,199.21,11783.0,193.8195,194.1116,193.8195,193.9364,11783.0
2024-04-23 15:20:00,199.23,199.4,199.01,199.4,12846.0,193.9558,194.1213,193.7416,194.1213,12846.0
2024-04-23 15:30:00,199.35,199.5,199.05,199.45,11763.0,194.0726,194.2187,193.7806,194.17,11763.0
2024-04-23 15:40:00,199.43,199.57,199.22,199.4,21212.0,194.1505,194.2868,193.9461,194.1213,21212.0
2024-04-23 15:50:00,199.34,199.79,199.23,199.7,118229.0,194.0629,194.501,193.9558,194.4134,118229.0
2024-04-24 09:30:00,198.82,199.32,197.25,198.77,63873.0,193.5567,194.0434,192.0282,193.508,63873.0
2024-04-24 09:40:00,198.61,198.79,197.82,198.59,19841.0,193.3522,193.5275,192.5832,193.3328,19841.0
2024-04-24 09:50:00,198.58,199.19,198.54,198.81,22860.0,193.323,193.9169,193.2841,193.5469,22860.0
2024-04-24 10:00:00,198.75,198.75,198.13,198.68,19308.0,193.4885,193.4885,192.8849,193.4204,19308.0
2024-04-24 10:10:00,198.75,198.98,198.53,198.72,10490.0,193.4885,193.7124,193.2744,193.4593,10490.0
2024-04-24 10:20:00,198.64,199.11,198.47,199.11,10313.0,193.3814,193.839,193.2159,193.839,10313.0
2024-04-24 10:30:00,199.03,199.21,198.22,198.53,29498.0,193.7611,193.9364,192.9726,193.2744,29498.0
2024-04-24 10:40:00,198.61,198.61,197.7,197.9,22555.0,193.3522,193.3522,192.4663,192.661,22555.0
2024-04-24 10:50:00,197.8,198.55,197.8,197.95,22401.0,192.5637,193.2938,192.5637,192.7097,22401.0
2024-04-24 11:00:00,198.1,198.1,197.36,197.56,16867.0,192.8557,192.8557,192.1353,192.33,16867.0
2024-04-24 11:10:00,197.56,197.91,197.21,197.8,12683.0,192.33,192.6708,191.9893,192.5637,12683.0
2024-04-24 11:20:00,197.87,198.3,197.81,198.11,12221.0,192.6318,193.0504,192.5734,192.8655,12221.0
2024-04-24 11:30:00,198.09,198.16,197.77,197.84,18957.0,192.846,192.9142,192.5345,192.6026,18957.0
2024-04-24 11:40:00,197.78,197.86,197.35,197.61,14264.0,192.5442,192.6221,192.1256,192.3787,14264.0
2024-04-24 11:50:00,197.61,197.88,197.52,197.87,11593.0,192.3787,192.6416,192.2911,192.6318,11593.0
2024-04-24 12:00:00,197.76,197.88,197.56,197.7,9771.0,192.5247,192.6416,192.33,192.4663,9771.0
2024-04-24 12:10:00,197.76,198.21,197.58,198.01,22317.0,192.5247,192.9628,192.3495,192.7681,22317.0
2024-04-24 12:20:00,198.06,198.33,197.97,198.02,9141.0,192.8168,193.0797,192.7292,192.7779,9141.0
2024-04-24 12:30:00,197.95,197.95,197.61,197.72,7875.0,192.7097,192.7097,192.3787,192.4858,7875.0
2024-04-24 12:40:00,197.71,197.76,197.61,197.76,7248.0,192.4761,192.5247,192.3787,192.5247,7248.0
2024-04-24 12:50:00,197.75,198.02,197.68,198.0,12197.0,192.515,192.7779,192.4469,192.7584,12197.0
2024-04-24 13:00:00,197.95,198.34,197.88,198.1,10480.0,192.7097,193.0894,192.6416,192.8557,10480.0
2024-04-24 13:10:00,198.05,198.36,198.02,198.28,11157.0,192.8071,193.1089,192.7779,193.031,11157.0
2024-04-24 13:20:00,198.19,198.54,198.15,198.37,8794.0,192.9434,193.2841,192.9044,193.1186,8794.0
2024-04-24 13:30:00,198.3,198.71,198.3,198.66,10363.0,193.0504,193.4496,193.0504,193.4009,10363.0
2024-04-24 13:40:00,198.7,198.8,198.65,198.65,10673.0,193.4399,193.5372,193.3912,193.3912,10673.0
2024-04-24 13:50:00,198.66,198.67,198.33,198.61,24531.0,193.4009,193.4107,193.0797,193.3522,24531.0
2024-04-24 14:00:00,198.55,198.6,197.94,198.13,20512.0,193.2938,193.3425,192.7,192.8849,20512.0
2024-04-24 14:10:00,198.15,198.31,197.89,197.91,7290.0,192.9044,193.0602,192.6513,192.6708,7290.0
2024-04-24 14:20:00,197.99,198.06,197.81,197.88,8219.0,192.7487,192.8168,192.5734,192.6416,8219.0
2024-04-24 14:30:00,197.81,197.98,197.7,197.86,9468.0,192.5734,192.7389,192.4663,192.6221,9468.0
2024-04-24 14:40:00,197.8,198.03,197.78,197.92,5839.0,192.5637,192.7876,192.5442,192.6805,5839.0
2024-04-24 14:50:00,197.89,198.14,197.84,197.91,10040.0,192.6513,192.8947,192.6026,192.6708,10040.0
2024-04-24 15:00:00,197.89,198.17,197.87,198.17,13805.0,192.6513,192.9239,192.6318,192.9239,13805.0
2024-04-24 15:10:00,198.16,198.59,195.03,198.58,37353.0,192.9142,193.3328,189.867,193.323,37353.0
2024-04-24 15:20:00,198.65,199.02,198.48,198.87,14882.0,193.3912,193.7514,193.2257,193.6054,14882.0
2024-04-24 15:30:00,198.95,199.08,198.8,198.8,16657.0,193.6832,193.8098,193.5372,193.5372,16657.0
2024-04-24 15:40:00,198.81,199.1,198.73,198.95,23959.0,193.5469,193.8293,193.4691,193.6832,23959.0
2024-04-24 15:50:00,198.94,199.46,198.72,199.11,90424.0,193.6735,194.1797,193.4593,193.839,90424.0
2024-04-25 09:30:00,198.15,198.99,197.32,198.34,42413.0,192.9044,193.7222,192.0964,193.0894,42413.0
2024-04-25 09:40:00,198.25,199.09,197.25,197.42,22227.0,193.0018,193.8195,192.0282,192.1937,22227.0
2024-04-25 09:50:00,197.64,197.88,196.52,197.74,20746.0,192.4079,192.6416,191.3176,192.5053,20746.0
2024-04-25 10:00:00,197.74,198.16,197.25,198.16,15743.0,192.5053,192.9142,192.0282,192.9142,15743.0
2024-04-25 10:10:00,198.17,198.45,197.62,197.62,11235.0,192.9239,193.1965,192.3884,192.3884,11235.0
2024-04-25 10:20:00,197.61,197.61,196.46,197.58,17464.0,192.3787,192.3787,191.2592,192.3495,17464.0
2024-04-25 10:30:00,197.53,199.23,197.47,199.23,13925.0,192.3008,193.9558,192.2424,193.9558,13925.0
2024-04-25 10:40:00,199.1,199.27,198.5,198.63,12530.0,193.8293,193.9948,193.2452,193.3717,12530.0
2024-04-25 10:50:00,198.75,198.75,198.25,198.66,9527.0,193.4885,193.4885,193.0018,193.4009,9527.0
2024-04-25 11:00:00,198.61,199.2,198.42,198.69,13932.0,193.3522,193.9266,193.1673,193.4301,13932.0
2024-04-25 11:10:00,198.6,198.97,198.45,198.97,16012.0,193.3425,193.7027,193.1965,193.7027,16012.0
2024-04-25 11:20:00,199.05,199.05,198.72,198.88,11824.0,193.7806,193.7806,193.4593,193.6151,11824.0
2024-04-25 11:30:00,198.87,199.03,198.53,198.65,10656.0,193.6054,193.7611,193.2744,193.3912,10656.0
2024-04-25 11:40:00,198.67,198.67,198.04,198.22,11340.0,193.4107,193.4107,192.7973,192.9726,11340.0
2024-04-25 11:50:00,198.18,198.67,198.13,198.67,10995.0,192.9336,193.4107,192.8849,193.4107,10995.0
2024-04-25 12:00:00,198.51,198.52,198.24,198.5,6515.0,193.2549,193.2646,192.992,193.2452,6515.0
2024-04-25 12:10:00,198.58,198.62,198.23,198.38,9735.0,193.323,193.362,192.9823,193.1283,9735.0
2024-04-25 12:20:00,198.44,198.88,198.42,198.72,14015.0,193.1867,193.6151,193.1673,193.4593,14015.0
2024-04-25 12:30:00,198.78,199.13,198.63,198.72,10935.0,193.5177,193.8585,193.3717,193.4593,10935.0
2024-04-25 12:40:00,198.76,198.82,198.49,198.52,9602.0,193.4983,193.5567,193.2354,193.2646,9602.0
2024-04-25 12:50:00,198.48,198.74,198.34,198.47,9004.0,193.2257,193.4788,193.0894,193.2159,9004.0
2024-04-25 13:00:00,198.52,198.66,198.35,198.66,7729.0,193.2646,193.4009,193.0991,193.4009,7729.0
2024-04-25 13:10:00,198.7,199.01,198.62,198.7,21993.0,193.4399,193.7416,193.362,193.4399,21993.0
2024-04-25 13:20:00,198.61,198.73,198.36,198.6,8387.0,193.3522,193.4691,193.1089,193.3425,8387.0
2024-04-25 13:30:00,198.51,199.17,198.51,199.17,10634.0,193.2549,193.8974,193.2549,193.8974,10634.0
2024-04-25 13:40:00,199.11,199.22,198.93,199.11,9557.0,193.839,193.9461,193.6638,193.839,9557.0
2024-04-25 13:50:00,199.06,199.38,199.06,199.33,12344.0,193.7903,194.1019,193.7903,194.0532,12344.0
2024-04-25 14:00:00,199.33,199.65,199.06,199.06,34552.0,194.0532,194.3647,193.7903,193.7903,34552.0
2024-04-25 14:10:00,199.09,199.33,198.97,199.3,7610.0,193.8195,194.0532,193.7027,194.024,7610.0
2024-04-25 14:20:00,199.27,199.31,198.77,198.81,8553.0,193.9948,194.0337,193.508,193.5469,8553.0
2024-04-25 14:30:00,198.76,199.28,198.76,199.06,6955.0,193.4983,194.0045,193.4983,193.7903,6955.0
2024-04-25 14:40:00,198.98,199.25,198.84,199.13,4722.0,193.7124,193.9753,193.5762,193.8585,4722.0
2024-04-25 14:50:00,199.16,199.16,198.91,199.04,3992.0,193.8877,193.8877,193.6443,193.7709,3992.0
2024-04-25 15:00:00,199.1,199.72,199.1,199.65,11621.0,193.8293,194.4329,193.8293,194.3647,11621.0
2024-04-25 15:10:00,199.71,200.04,199.63,199.99,9812.0,194.4231,194.7444,194.3452,194.6957,9812.0
2024-04-25 15:20:00,199.9,200.0,199.83,199.95,11319.0,194.6081,194.7054,194.5399,194.6568,11319.0
2024-04-25 15:30:00,199.96,200.39,199.8,200.22,21177.0,194.6665,195.0851,194.5107,194.9196,21177.0
2024-04-25 15:40:00,200.25,200.26,199.77,199.87,15217.0,194.9488,194.9586,194.4815,194.5789,15217.0
2024-04-25 15:50:00,199.84,199.93,199.33,199.51,81022.0,194.5497,194.6373,194.0532,194.2284,81022.0
2024-04-26 09:30:00,197.54,198.86,196.07,197.45,42165.0,192.3106,193.5956,190.8795,192.2229,42165.0
2024-04-26 09:40:00,197.71,198.71,197.35,198.17,20367.0,192.4761,193.4496,192.1256,192.9239,20367.0
2024-04-26 09:50:00,198.03,198.08,195.94,196.25,23569.0,192.7876,192.8363,190.7529,191.0547,23569.0
2024-04-26 10:00:00,196.03,196.94,195.86,196.92,15749.0,190.8405,191.7264,190.675,191.707,15749.0
2024-04-26 10:10:00,197.01,197.47,196.76,197.02,11415.0,191.7946,192.2424,191.5512,191.8043,11415.0
2024-04-26 10:20:00,196.9,197.3,196.75,197.3,12625.0,191.6875,192.0769,191.5415,192.0769,12625.0
2024-04-26 10:30:00,197.16,197.4,196.57,196.64,13784.0,191.9406,192.1743,191.3662,191.4344,13784.0
2024-04-26 10:40:00,196.78,197.55,196.73,197.2,8832.0,191.5707,192.3203,191.522,191.9796,8832.0
2024-04-26 10:50:00,197.09,197.15,196.5,196.73,22300.0,191.8725,191.9309,191.2981,191.522,22300.0
2024-04-26 11:00:00,196.67,196.74,196.33,196.6,17237.0,191.4636,191.5317,191.1326,191.3954,17237.0
2024-04-26 11:10:00,196.67,196.78,196.11,196.52,26277.0,191.4636,191.5707,190.9184,191.3176,26277.0
2024-04-26 11:20:00,196.59,197.18,196.58,197.05,14750.0,191.3857,191.9601,191.376,191.8335,14750.0
2024-04-26 11:30:00,196.98,197.07,196.6,196.93,8150.0,191.7654,191.853,191.3954,191.7167,8150.0
2024-04-26 11:40:00,197.0,197.09,196.83,196.92,9788.0,191.7849,191.8725,191.6194,191.707,9788.0
2024-04-26 11:50:00,196.85,196.97,196.6,196.97,7090.0,191.6388,191.7557,191.3954,191.7557,7090.0
2024-04-26 12:00:00,196.9,197.41,196.87,197.19,11953.0,191.6875,192.184,191.6583,191.9698,11953.0
2024-04-26 12:10:00,197.21,197.46,197.21,197.28,10174.0,191.9893,192.2327,191.9893,192.0574,10174.0
2024-04-26 12:20:00,197.26,197.3,197.0,197.29,12391.0,192.038,192.0769,191.7849,192.0672,12391.0
2024-04-26 12:30:00,197.34,197.82,197.32,197.68,15866.0,192.1159,192.5832,192.0964,192.4469,15866.0
2024-04-26 12:40:00,197.64,197.96,197.56,197.84,11571.0,192.4079,192.7194,192.33,192.6026,11571.0
2024-04-26 12:50:00,198.09,198.47,198.08,198.28,21110.0,192.846,193.2159,192.8363,193.031,21110.0
2024-04-26 13:00:00,198.28,198.32,197.87,198.03,9341.0,193.031,193.0699,192.6318,192.7876,9341.0
2024-04-26 13:10:00,198.06,198.16,197.92,198.16,4852.0,192.8168,192.9142,192.6805,192.9142,4852.0
2024-04-26 13:20:00,198.15,198.24,197.8,197.95,8975.0,192.9044,192.992,192.5637,192.7097,8975.0
2024-04-26 13:30:00,197.99,198.18,197.92,198.11,4977.0,192.7487,192.9336,192.6805,192.8655,4977.0
2024-04-26 13:40:00,198.11,198.28,198.06,198.22,7188.0,192.8655,193.031,192.8168,192.9726,7188.0
2024-04-26 13:50:00,198.21,198.22,197.91,197.91,7776.0,192.9628,192.9726,192.6708,192.6708,7776.0
2024-04-26 14:00:00,198.0,198.07,197.89,198.01,4722.0,192.7584,192.8265,192.6513,192.7681,4722.0
2024-04-26 14:10:00,198.02,198.52,198.02,198.39,4021.0,192.7779,193.2646,192.7779,193.1381,4021.0
2024-04-26 14:20:00,198.39,198.39,198.04,198.08,8475.0,193.1381,193.1381,192.7973,192.8363,8475.0
2024-04-26 14:30:00,198.06,198.33,197.95,198.28,11721.0,192.8168,193.0797,192.7097,193.031,11721.0
2024-04-26 14:40:00,198.32,198.32,198.08,198.25,5371.0,193.0699,193.0699,192.8363,193.0018,5371.0
2024-04-26 14:50:00,198.25,198.46,198.14,198.46,6066.0,193.0018,193.2062,192.8947,193.2062,6066.0
2024-04-26 15:00:00,198.47,198.5,198.05,198.42,11968.0,193.2159,193.2452,192.8071,193.1673,11968.0
2024-04-26 15:10:00,198.41,198.44,197.98,198.18,8600.0,193.1575,193.1867,192.7389,192.9336,8600.0
2024-04-26 15:20:00,198.17,198.28,197.99,198.27,7961.0,192.9239,193.031,192.7487,193.0212,7961.0
2024-04-26 15:30:00,198.21,198.25,197.91,197.98,11659.0,192.9628,193.0018,192.6708,192.7389,11659.0
2024-04-26 15:40:00,198.0,198.34,197.96,198.28,13313.0,192.7584,193.0894,192.7194,193.031,13313.0
2024-04-26 15:50:00,198.24,198.51,198.03,198.23,119447.0,192.992,193.2549,192.7876,192.9823,119447.0
2024-04-29 09:30:00,198.0,199.98,197.68,199.54,68045.0,192.7584,194.686,192.4469,194.2576,68045.0
2024-04-29 09:40:00,199.28,199.76,198.02,199.51,28746.0,194.0045,194.4718,192.7779,194.2284,28746.0
2024-04-29 09:50:00,199.46,199.96,199.32,199.44,22326.0,194.1797,194.6665,194.0434,194.1603,22326.0
2024-04-29 10:00:00,199.57,200.59,199.57,200.54,20959.0,194.2868,195.2798,194.2868,195.2311,20959.0
2024-04-29 10:10:00,200.57,201.17,200.57,200.79,42273.0,195.2604,195.8445,195.2604,195.4745,42273.0
2024-04-29 10:20:00,200.87,200.93,200.4,200.45,35781.0,195.5524,195.6108,195.0949,195.1435,35781.0
2024-04-29 10:30:00,200.4,200.55,199.84,200.25,29280.0,195.0949,195.2409,194.5497,194.9488,29280.0
2024-04-29 10:40:00,200.37,200.37,199.89,200.32,23279.0,195.0656,195.0656,194.5984,195.017,23279.0
2024-04-29 10:50:00,200.37,200.66,200.03,200.05,19030.0,195.0656,195.348,194.7346,194.7541,19030.0
2024-04-29 11:00:00,200.1,200.44,199.95,200.34,17916.0,194.8028,195.1338,194.6568,195.0364,17916.0
2024-04-29 11:10:00,200.31,200.69,199.92,199.96,13436.0,195.0072,195.3772,194.6276,194.6665,13436.0
2024-04-29 11:20:00,199.95,200.62,199.92,200.62,12857.0,194.6568,195.309,194.6276,195.309,12857.0
2024-04-29 11:30:00,200.55,200.55,200.19,200.5,9466.0,195.2409,195.2409,194.8904,195.1922,9466.0
2024-04-29 11:40:00,200.57,200.78,200.46,200.69,14957.0,195.2604,195.4648,195.1533,195.3772,14957.0
2024-04-29 11:50:00,200.74,200.91,200.64,200.87,9718.0,195.4259,195.5914,195.3285,195.5524,9718.0
2024-04-29 12:00:00,200.83,201.21,200.83,201.21,7710.0,195.5135,195.8834,195.5135,195.8834,7710.0
2024-04-29 12:10:00,201.2,201.26,200.54,201.26,19617.0,195.8737,195.9321,195.2311,195.9321,19617.0
2024-04-29 12:20:00,201.28,201.29,200.99,201.29,13227.0,195.9516,195.9613,195.6692,195.9613,13227.0
2024-04-29 12:30:00,201.3,201.36,201.11,201.34,11585.0,195.971,196.0294,195.7861,196.01,11585.0
2024-04-29 12:40:00,201.28,201.32,200.7,200.98,38227.0,195.9516,195.9905,195.3869,195.6595,38227.0
2024-04-29 12:50:00,200.98,201.01,200.5,200.56,17012.0,195.6595,195.6887,195.1922,195.2506,17012.0
2024-04-29 13:00:00,200.56,200.85,200.41,200.75,9136.0,195.2506,195.5329,195.1046,195.4356,9136.0
2024-04-29 13:10:00,200.71,200.89,200.6,200.8,10392.0,195.3966,195.5719,195.2896,195.4843,10392.0
2024-04-29 13:20:00,200.8,201.02,200.74,200.87,29392.0,195.4843,195.6984,195.4259,195.5524,29392.0
2024-04-29 13:30:00,200.87,201.0,200.76,200.84,33571.0,195.5524,195.679,195.4453,195.5232,33571.0
2024-04-29 13:40:00,200.79,200.94,200.61,200.64,11598.0,195.4745,195.6206,195.2993,195.3285,11598.0
2024-04-29 13:50:00,200.58,200.62,200.14,200.36,28789.0,195.2701,195.309,194.8417,195.0559,28789.0
2024-04-29 14:00:00,200.34,200.34,199.86,199.86,22432.0,195.0364,195.0364,194.5691,194.5691,22432.0
2024-04-29 14:10:00,199.95,199.99,199.68,199.91,22816.0,194.6568,194.6957,194.3939,194.6178,22816.0
2024-04-29 14:20:00,199.9,200.09,199.62,199.68,12477.0,194.6081,194.7931,194.3355,194.3939,12477.0
2024-04-29 14:30:00,199.68,199.73,199.17,199.34,18831.0,194.3939,194.4426,193.8974,194.0629,18831.0
2024-04-29 14:40:00,199.32,199.88,199.32,199.77,10624.0,194.0434,194.5886,194.0434,194.4815,10624.0
2024-04-29 14:50:00,199.79,200.0,199.63,200.0,9935.0,194.501,194.7054,194.3452,194.7054,9935.0
2024-04-29 15:00:00,199.96,200.0,198.98,199.43,20622.0,194.6665,194.7054,193.7124,194.1505,20622.0
2024-04-29 15:10:00,199.47,199.57,199.3,199.47,15765.0,194.1895,194.2868,194.024,194.1895,15765.0
2024-04-29 15:20:00,199.54,199.87,199.49,199.77,31038.0,194.2576,194.5789,194.2089,194.4815,31038.0
2024-04-29 15:30:00,199.74,200.03,199.62,199.82,39687.0,194.4523,194.7346,194.3355,194.5302,39687.0
2024-04-29 15:40:00,199.81,200.09,199.68,199.9,46301.0,194.5205,194.7931,194.3939,194.6081,46301.0
2024-04-29 15:50:00,199.94,200.93,199.74,200.55,184326.0,194.647,195.6108,194.4523,195.2409,184326.0
2024-04-30 09:30:00,194.0,196.98,191.0,195.94,157406.0,188.8643,191.7654,185.9437,190.7529,157406.0
2024-04-30 09:40:00,195.67,196.27,192.05,193.57,100749.0,190.4901,191.0742,186.9659,188.4457,100749.0
2024-04-30 09:50:00,193.37,193.52,190.25,190.33,139254.0,188.251,188.397,185.2136,185.2914,139254.0
2024-04-30 10:00:00,190.34,191.35,189.57,190.98,200474.0,185.3012,186.2844,184.5516,185.9242,200474.0
2024-04-30 10:10:00,190.96,191.26,190.05,190.32,83113.0,185.9048,186.1968,185.0188,185.2817,83113.0
2024-04-30 10:20:00,190.35,190.59,189.79,190.13,50056.0,185.3109,185.5446,184.7657,185.0967,50056.0
2024-04-30 10:30:00,190.1,190.1,187.73,188.92,104084.0,185.0675,185.0675,182.7603,183.9188,104084.0
2024-04-30 10:40:00,189.08,190.09,188.68,189.14,74354.0,184.0745,185.0578,183.6851,184.1329,74354.0
2024-04-30 10:50:00,189.25,189.36,188.0,188.42,35427.0,184.24,184.3471,183.0231,183.432,35427.0
2024-04-30 11:00:00,188.46,188.59,187.5,187.78,81548.0,183.4709,183.5975,182.5364,182.8089,81548.0
2024-04-30 11:10:00,187.94,188.31,187.04,187.72,88401.0,182.9647,183.3249,182.0885,182.7505,88401.0
2024-04-30 11:20:00,187.71,188.6,187.71,188.4,83628.0,182.7408,183.6072,182.7408,183.4125,83628.0
2024-04-30 11:30:00,188.52,188.98,188.12,188.37,41333.0,183.5293,183.9772,183.1399,183.3833,41333.0
2024-04-30 11:40:00,188.43,188.79,187.08,187.2,46510.0,183.4417,183.7922,182.1275,182.2443,46510.0
2024-04-30 11:50:00,187.18,187.5,186.58,186.74,47336.0,182.2248,182.5364,181.6407,181.7965,47336.0
2024-04-30 12:00:00,186.64,186.73,185.9,185.9,111031.0,181.6991,181.7867,180.9787,180.9787,111031.0
2024-04-30 12:10:00,185.95,186.55,185.57,186.0,65462.0,181.0274,181.6115,180.6574,181.0761,65462.0
2024-04-30 12:20:00,185.91,186.42,185.51,185.69,30548.0,180.9884,181.4849,180.599,180.7743,30548.0
2024-04-30 12:30:00,185.69,185.74,184.75,185.15,78232.0,180.7743,180.8229,179.8592,180.2486,78232.0
2024-04-30 12:40:00,185.1,185.75,184.93,185.44,43194.0,180.1999,180.8327,180.0344,180.5309,43194.0
2024-04-30 12:50:00,185.47,185.75,184.64,184.97,39454.0,180.5601,180.8327,179.7521,180.0733,39454.0
2024-04-30 13:00:00,184.92,185.11,184.17,184.41,69772.0,180.0247,180.2096,179.2945,179.5282,69772.0
2024-04-30 13:10:00,184.4,185.5,184.38,184.79,71207.0,179.5184,180.5893,179.4989,179.8981,71207.0
2024-04-30 13:20:00,184.85,184.9,184.24,184.46,71497.0,179.9565,180.0052,179.3627,179.5768,71497.0
2024-04-30 13:30:00,184.4,186.07,184.2,185.96,91217.0,179.5184,181.1442,179.3237,181.0371,91217.0
2024-04-30 13:40:00,186.01,186.02,184.84,185.22,53155.0,181.0858,181.0955,179.9468,180.3167,53155.0
2024-04-30 13:50:00,185.27,185.91,185.06,185.77,71895.0,180.3654,180.9884,180.1609,180.8521,71895.0
2024-04-30 14:00:00,185.77,186.18,185.7,186.15,26345.0,180.8521,181.2513,180.784,181.2221,26345.0
2024-04-30 14:10:00,186.2,186.91,186.0,186.81,66693.0,181.2708,181.962,181.0761,181.8646,66693.0
2024-04-30 14:20:00,186.79,186.94,185.63,185.65,68203.0,181.8451,181.9912,180.7159,180.7353,68203.0
2024-04-30 14:30:00,185.5,186.31,185.25,186.03,31528.0,180.5893,181.3779,180.3459,181.1053,31528.0
2024-04-30 14:40:00,186.0,186.03,185.13,185.13,23789.0,181.0761,181.1053,180.2291,180.2291,23789.0
2024-04-30 14:50:00,185.17,185.4,184.92,185.18,35863.0,180.268,180.4919,180.0247,180.2778,35863.0
2024-04-30 15:00:00,185.18,185.4,184.35,184.52,65165.0,180.2778,180.4919,179.4697,179.6352,65165.0
2024-04-30 15:10:00,184.54,184.78,183.61,183.62,102555.0,179.6547,179.8884,178.7493,178.7591,102555.0
2024-04-30 15:20:00,183.62,184.02,183.15,183.45,45885.0,178.7591,179.1485,178.3015,178.5936,45885.0
2024-04-30 15:30:00,183.51,183.61,182.73,182.97,81122.0,178.652,178.7493,177.8926,178.1263,81122.0
2024-04-30 15:40:00,182.95,183.51,182.45,182.66,97455.0,178.1068,178.652,177.62,177.8245,97455.0
2024-04-30 15:50:00,182.72,182.75,181.4,181.79,400643.0,177.8829,177.9121,176.5978,176.9775,400643.0
2024-05-01 09:30:00,181.1,184.06,180.4,180.78,130823.0,176.3058,179.1874,175.6243,175.9942,130823.0
2024-05-01 09:40:00,180.74,181.06,180.37,180.55,57299.0,175.9553,176.2668,175.5951,175.7703,57299.0
2024-05-01 09:50:00,180.55,181.02,179.72,180.61,50579.0,175.7703,176.2279,174.9623,175.8287,50579.0
2024-05-01 10:00:00,180.74,181.72,180.38,181.49,43680.0,175.9553,176.9094,175.6048,176.6855,43680.0
2024-05-01 10:10:00,181.59,181.65,179.89,180.39,51005.0,176.7828,176.8412,175.1278,175.6146,51005.0
2024-05-01 10:20:00,180.27,180.73,180.0,180.14,20793.0,175.4978,175.9456,175.2349,175.3712,20793.0
2024-05-01 10:30:00,179.89,180.04,178.92,179.12,59083.0,175.1278,175.2738,174.1835,174.3782,59083.0
2024-05-01 10:40:00,179.04,179.19,178.86,178.94,35899.0,174.3003,174.4463,174.1251,174.203,35899.0
2024-05-01 10:50:00,178.95,179.27,178.56,178.97,41258.0,174.2127,174.5242,173.833,174.2322,41258.0
2024-05-01 11:00:00,179.0,179.0,178.32,178.55,38150.0,174.2614,174.2614,173.5994,173.8233,38150.0
2024-05-01 11:10:00,178.45,178.77,178.17,178.57,30727.0,173.7259,174.0375,173.4533,173.8428,30727.0
2024-05-01 11:20:00,178.53,178.8,178.4,178.65,24341.0,173.8038,174.0667,173.6773,173.9206,24341.0
2024-05-01 11:30:00,178.68,178.75,178.04,178.47,56555.0,173.9498,174.018,173.3268,173.7454,56555.0
2024-05-01 11:40:00,178.48,178.87,178.11,178.33,32098.0,173.7551,174.1348,173.3949,173.6091,32098.0
2024-05-01 11:50:00,178.25,178.29,177.49,177.77,125594.0,173.5312,173.5702,172.7913,173.0639,125594.0
2024-05-01 12:00:00,177.84,179.0,177.62,178.74,71202.0,173.1321,174.2614,172.9179,174.0083,71202.0
2024-05-01 12:10:00,178.75,179.34,178.37,178.37,40303.0,174.018,174.5924,173.648,173.648,40303.0
2024-05-01 12:20:00,178.37,179.09,178.33,178.77,29678.0,173.648,174.349,173.6091,174.0375,29678.0
2024-05-01 12:30:00,178.78,178.85,178.33,178.49,19809.0,174.0472,174.1153,173.6091,173.7649,19809.0
2024-05-01 12:40:00,178.49,178.58,178.04,178.36,24527.0,173.7649,173.8525,173.3268,173.6383,24527.0
2024-05-01 12:50:00,178.26,178.33,177.78,177.78,23419.0,173.541,173.6091,173.0737,173.0737,23419.0
2024-05-01 13:00:00,177.73,178.03,177.42,177.51,30092.0,173.025,173.317,172.7232,172.8108,30092.0
2024-05-01 13:10:00,177.53,177.73,177.33,177.36,63958.0,172.8303,173.025,172.6356,172.6648,63958.0
2024-05-01 13:20:00,177.44,177.76,177.28,177.53,34070.0,172.7427,173.0542,172.5869,172.8303,34070.0
2024-05-01 13:30:00,177.55,178.13,177.4,178.07,54063.0,172.8498,173.4144,172.7037,173.356,54063.0
2024-05-01 13:40:00,178.11,178.13,177.71,177.71,36374.0,173.3949,173.4144,173.0055,173.0055,36374.0
2024-05-01 13:50:00,177.61,177.63,176.87,177.26,30090.0,172.9082,172.9276,172.1878,172.5674,30090.0
2024-05-01 14:00:00,177.28,178.11,177.22,177.48,55394.0,172.5869,173.3949,172.5285,172.7816,55394.0
2024-05-01 14:10:00,177.47,177.62,177.01,177.62,45246.0,172.7719,172.9179,172.3241,172.9179,45246.0
2024-05-01 14:20:00,177.58,178.6,177.53,178.6,25232.0,172.879,173.872,172.8303,173.872,25232.0
2024-05-01 14:30:00,178.58,179.61,177.24,179.5,56243.0,173.8525,174.8552,172.548,174.7481,56243.0
2024-05-01 14:40:00,179.39,180.54,179.0,179.72,63024.0,174.641,175.7606,174.2614,174.9623,63024.0
2024-05-01 14:50:00,179.72,181.34,179.46,180.89,107071.0,174.9623,176.5394,174.7092,176.1013,107071.0
2024-05-01 15:00:00,180.94,181.38,180.21,180.66,62299.0,176.15,176.5784,175.4393,175.8774,62299.0
2024-05-01 15:10:00,180.73,181.0,180.0,180.02,37379.0,175.9456,176.2084,175.2349,175.2544,37379.0
2024-05-01 15:20:00,180.09,180.46,179.46,179.73,61274.0,175.3225,175.6827,174.7092,174.972,61274.0
2024-05-01 15:30:00,179.8,180.08,178.94,179.34,79500.0,175.0402,175.3128,174.203,174.5924,79500.0
2024-05-01 15:40:00,179.33,179.55,178.94,179.51,82819.0,174.5826,174.7968,174.203,174.7579,82819.0
2024-05-01 15:50:00,179.44,179.5,178.65,178.97,177235.0,174.6897,174.7481,173.9206,174.2322,177235.0
2024-05-02 09:30:00,179.59,180.6,179.05,180.13,71250.0,174.8358,175.819,174.31,175.3615,71250.0
2024-05-02 09:40:00,180.27,181.07,179.51,180.34,56844.0,175.4978,176.2766,174.7579,175.5659,56844.0
2024-05-02 09:50:00,180.31,181.36,180.01,180.48,52176.0,175.5367,176.5589,175.2446,175.7022,52176.0
2024-05-02 10:00:00,180.54,180.84,179.89,180.33,53928.0,175.7606,176.0527,175.1278,175.5562,53928.0
2024-05-02 10:10:00,180.37,181.96,180.15,181.95,46644.0,175.5951,177.143,175.3809,177.1333,46644.0
2024-05-02 10:20:00,181.95,182.27,181.31,182.0,62862.0,177.1333,177.4448,176.5102,177.182,62862.0
2024-05-02 10:30:00,181.85,182.39,181.67,182.3,43593.0,177.0359,177.5616,176.8607,177.474,43593.0
2024-05-02 10:40:00,182.31,182.75,181.65,182.27,48513.0,177.4837,177.9121,176.8412,177.4448,48513.0
2024-05-02 10:50:00,182.19,182.99,181.81,182.99,28246.0,177.3669,178.1457,176.997,178.1457,28246.0
2024-05-02 11:00:00,182.99,182.99,182.02,182.31,22804.0,178.1457,178.1457,177.2014,177.4837,22804.0
2024-05-02 11:10:00,182.32,182.6,182.13,182.42,17584.0,177.4935,177.7661,177.3085,177.5908,17584.0
2024-05-02 11:20:00,182.42,182.75,182.09,182.14,45076.0,177.5908,177.9121,177.2696,177.3182,45076.0
2024-05-02 11:30:00,182.14,182.19,181.89,181.96,16583.0,177.3182,177.3669,177.0749,177.143,16583.0
2024-05-02 11:40:00,181.96,182.36,181.89,181.91,22242.0,177.143,177.5324,177.0749,177.0943,22242.0
2024-05-02 11:50:00,181.89,182.35,181.81,181.92,20803.0,177.0749,177.5227,176.997,177.1041,20803.0
2024-05-02 12:00:00,181.94,182.1,181.52,181.95,24237.0,177.1235,177.2793,176.7147,177.1333,24237.0
2024-05-02 12:10:00,181.84,182.23,181.82,182.13,20202.0,177.0262,177.4059,177.0067,177.3085,20202.0
2024-05-02 12:20:00,182.17,182.31,181.68,181.93,48145.0,177.3475,177.4837,176.8704,177.1138,48145.0
2024-05-02 12:30:00,181.92,182.01,181.66,181.98,29479.0,177.1041,177.1917,176.851,177.1625,29479.0
2024-05-02 12:40:00,182.01,182.43,181.94,182.34,22077.0,177.1917,177.6006,177.1235,177.513,22077.0
2024-05-02 12:50:00,182.33,182.72,182.27,182.72,32564.0,177.5032,177.8829,177.4448,177.8829,32564.0
2024-05-02 13:00:00,182.71,182.78,182.43,182.51,36448.0,177.8732,177.9413,177.6006,177.6785,36448.0
2024-05-02 13:10:00,182.53,183.36,182.5,183.27,34175.0,177.6979,178.5059,177.6687,178.4183,34175.0
2024-05-02 13:20:00,183.2,183.27,183.01,183.2,26298.0,178.3502,178.4183,178.1652,178.3502,26298.0
2024-05-02 13:30:00,183.18,183.24,182.7,183.09,23653.0,178.3307,178.3891,177.8634,178.2431,23653.0
2024-05-02 13:40:00,183.02,183.11,182.79,182.91,23452.0,178.1749,178.2626,177.951,178.0679,23452.0
2024-05-02 13:50:00,182.78,182.85,182.63,182.73,18324.0,177.9413,178.0095,177.7953,177.8926,18324.0
2024-05-02 14:00:00,182.74,183.18,182.62,183.09,28450.0,177.9024,178.3307,177.7855,178.2431,28450.0
2024-05-02 14:10:00,183.16,183.22,182.85,182.98,32188.0,178.3112,178.3697,178.0095,178.136,32188.0
2024-05-02 14:20:00,183.03,183.31,182.73,183.28,27648.0,178.1847,178.4573,177.8926,178.4281,27648.0
2024-05-02 14:30:00,183.29,183.29,182.91,182.92,20782.0,178.4378,178.4378,178.0679,178.0776,20782.0
2024-05-02 14:40:00,183.01,183.25,182.77,183.11,30786.0,178.1652,178.3989,177.9316,178.2626,30786.0
2024-05-02 14:50:00,183.11,183.7,183.11,183.46,26925.0,178.2626,178.8369,178.2626,178.6033,26925.0
2024-05-02 15:00:00,183.46,183.61,183.25,183.6,23605.0,178.6033,178.7493,178.3989,178.7396,23605.0
2024-05-02 15:10:00,183.63,183.81,183.36,183.39,36260.0,178.7688,178.944,178.5059,178.5352,36260.0
2024-05-02 15:20:00,183.43,183.68,183.32,183.41,42360.0,178.5741,178.8175,178.467,178.5546,42360.0
2024-05-02 15:30:00,183.36,183.44,182.94,183.14,36458.0,178.5059,178.5838,178.0971,178.2918,36458.0
2024-05-02 15:40:00,183.16,183.19,182.7,183.18,55474.0,178.3112,178.3404,177.8634,178.3307,55474.0
2024-05-02 15:50:00,183.15,183.39,182.77,183.01,191758.0,178.3015,178.5352,177.9316,178.1652,191758.0
2024-05-03 09:30:00,183.76,184.56,180.92,182.4,72083.0,178.8954,179.6742,176.1305,177.5714,72083.0
2024-05-03 09:40:00,182.47,183.22,182.14,183.11,28667.0,177.6395,178.3697,177.3182,178.2626,28667.0
2024-05-03 09:50:00,183.14,183.3,182.79,182.9,21026.0,178.2918,178.4475,177.951,178.0581,21026.0
2024-05-03 10:00:00,183.11,183.59,181.88,182.47,19429.0,178.2626,178.7299,177.0651,177.6395,19429.0
2024-05-03 10:10:00,182.4,183.02,182.19,182.2,15002.0,177.5714,178.1749,177.3669,177.3767,15002.0
2024-05-03 10:20:00,182.29,182.38,181.65,182.0,23159.0,177.4643,177.5519,176.8412,177.182,23159.0
2024-05-03 10:30:00,181.95,182.36,181.2,182.02,21166.0,177.1333,177.5324,176.4031,177.2014,21166.0
2024-05-03 10:40:00,182.08,182.1,181.69,181.89,14093.0,177.2598,177.2793,176.8802,177.0749,14093.0
2024-05-03 10:50:00,181.81,181.92,180.67,180.79,28408.0,176.997,177.1041,175.8872,176.004,28408.0
2024-05-03 11:00:00,180.81,180.98,180.31,180.61,21912.0,176.0235,176.189,175.5367,175.8287,21912.0
2024-05-03 11:10:00,180.54,180.87,180.12,180.65,18285.0,175.7606,176.0819,175.3517,175.8677,18285.0
2024-05-03 11:20:00,180.61,180.98,180.58,180.78,15349.0,175.8287,176.189,175.7995,175.9942,15349.0
2024-05-03 11:30:00,180.78,181.71,180.78,181.71,20998.0,175.9942,176.8996,175.9942,176.8996,20998.0
2024-05-03 11:40:00,181.66,182.1,181.51,181.51,13542.0,176.851,177.2793,176.7049,176.7049,13542.0
2024-05-03 11:50:00,181.61,182.06,181.24,181.46,29351.0,176.8023,177.2404,176.4421,176.6562,29351.0
2024-05-03 12:00:00,181.38,181.97,181.37,181.97,14428.0,176.5784,177.1527,176.5686,177.1527,14428.0
2024-05-03 12:10:00,181.97,182.12,181.62,181.63,17041.0,177.1527,177.2988,176.812,176.8217,17041.0
2024-05-03 12:20:00,181.66,182.23,181.38,182.1,21420.0,176.851,177.4059,176.5784,177.2793,21420.0
2024-05-03 12:30:00,182.11,182.44,182.08,182.34,12798.0,177.289,177.6103,177.2598,177.513,12798.0
2024-05-03 12:40:00,182.28,182.44,182.01,182.19,12376.0,177.4545,177.6103,177.1917,177.3669,12376.0
2024-05-03 12:50:00,182.16,182.24,181.99,182.13,12922.0,177.3377,177.4156,177.1722,177.3085,12922.0
2024-05-03 13:00:00,182.18,182.24,181.98,182.08,15537.0,177.3572,177.4156,177.1625,177.2598,15537.0
2024-05-03 13:10:00,182.09,182.39,182.01,182.18,11439.0,177.2696,177.5616,177.1917,177.3572,11439.0
2024-05-03 13:20:00,182.15,182.17,181.73,181.88,18281.0,177.328,177.3475,176.9191,177.0651,18281.0
2024-05-03 13:30:00,181.82,181.82,181.08,181.4,36035.0,177.0067,177.0067,176.2863,176.5978,36035.0
2024-05-03 13:40:00,181.47,181.68,181.1,181.6,10774.0,176.666,176.8704,176.3058,176.7925,10774.0
2024-05-03 13:50:00,181.59,181.75,181.39,181.4,11074.0,176.7828,176.9386,176.5881,176.5978,11074.0
2024-05-03 14:00:00,181.65,182.01,181.65,181.83,19521.0,176.8412,177.1917,176.8412,177.0165,19521.0
2024-05-03 14:10:00,181.89,181.92,181.73,181.86,7550.0,177.0749,177.1041,176.9191,177.0457,7550.0
2024-05-03 14:20:00,181.76,181.79,181.31,181.37,18303.0,176.9483,176.9775,176.5102,176.5686,18303.0
2024-05-03 14:30:00,181.37,181.47,181.18,181.27,11628.0,176.5686,176.666,176.3837,176.4713,11628.0
2024-05-03 14:40:00,181.28,181.58,181.27,181.51,18117.0,176.481,176.7731,176.4713,176.7049,18117.0
2024-05-03 14:50:00,181.5,181.73,181.5,181.63,11684.0,176.6952,176.9191,176.6952,176.8217,11684.0
2024-05-03 15:00:00,181.62,182.06,181.46,181.93,17946.0,176.812,177.2404,176.6562,177.1138,17946.0
2024-05-03 15:10:00,181.98,182.51,181.96,182.05,28530.0,177.1625,177.6785,177.143,177.2306,28530.0
2024-05-03 15:20:00,182.06,182.58,181.86,182.26,30201.0,177.2404,177.7466,177.0457,177.4351,30201.0
2024-05-03 15:30:00,182.23,182.49,181.94,182.2,40861.0,177.4059,177.659,177.1235,177.3767,40861.0
2024-05-03 15:40:00,182.24,182.48,181.75,181.9,34366.0,177.4156,177.6492,176.9386,177.0846,34366.0
2024-05-03 15:50:00,181.97,182.64,181.88,182.53,145334.0,177.1527,177.805,177.0651,177.6979,145334.0
2024-05-06 09:30:00,184.05,184.77,182.96,183.65,65326.0,179.1777,179.8786,178.1165,178.7883,65326.0
2024-05-06 09:40:00,183.84,184.55,183.7,184.15,18192.0,178.9732,179.6644,178.8369,179.275,18192.0
2024-05-06 09:50:00,184.0,184.01,182.95,183.25,24221.0,179.129,179.1387,178.1068,178.3989,24221.0
2024-05-06 10:00:00,183.33,183.67,183.26,183.35,12164.0,178.4767,178.8077,178.4086,178.4962,12164.0
2024-05-06 10:10:00,183.27,183.32,182.72,183.1,22324.0,178.4183,178.467,177.8829,178.2528,22324.0
2024-05-06 10:20:00,183.09,184.04,183.01,183.88,9794.0,178.2431,179.1679,178.1652,179.0122,9794.0
2024-05-06 10:30:00,183.94,184.16,183.74,184.11,22787.0,179.0706,179.2848,178.8759,179.2361,22787.0
2024-05-06 10:40:00,184.11,184.27,183.85,184.09,8804.0,179.2361,179.3919,178.983,179.2166,8804.0
2024-05-06 10:50:00,184.05,184.05,183.21,183.29,15583.0,179.1777,179.1777,178.3599,178.4378,15583.0
2024-05-06 11:00:00,183.26,183.57,183.07,183.52,8491.0,178.4086,178.7104,178.2236,178.6617,8491.0
2024-05-06 11:10:00,183.57,183.76,183.47,183.62,9315.0,178.7104,178.8954,178.613,178.7591,9315.0
2024-05-06 11:20:00,183.58,183.65,183.41,183.41,8014.0,178.7201,178.7883,178.5546,178.5546,8014.0
2024-05-06 11:30:00,183.45,183.72,183.29,183.72,7476.0,178.5936,178.8564,178.4378,178.8564,7476.0
2024-05-06 11:40:00,183.66,184.23,183.64,184.19,5364.0,178.798,179.3529,178.7785,179.314,5364.0
2024-05-06 11:50:00,184.24,184.28,184.01,184.03,10827.0,179.3627,179.4016,179.1387,179.1582,10827.0
2024-05-06 12:00:00,184.01,184.63,183.9,184.63,18260.0,179.1387,179.7423,179.0317,179.7423,18260.0
2024-05-06 12:10:00,184.51,184.73,184.43,184.49,16909.0,179.6255,179.8397,179.5476,179.606,16909.0
2024-05-06 12:20:00,184.49,184.52,184.1,184.13,25345.0,179.606,179.6352,179.2264,179.2556,25345.0
2024-05-06 12:30:00,184.24,184.26,182.98,183.44,17642.0,179.3627,179.3821,178.136,178.5838,17642.0
2024-05-06 12:40:00,183.48,183.52,182.75,183.14,11922.0,178.6228,178.6617,177.9121,178.2918,11922.0
2024-05-06 12:50:00,183.12,183.26,183.07,183.25,4764.0,178.2723,178.4086,178.2236,178.3989,4764.0
2024-05-06 13:00:00,183.18,183.18,182.82,182.82,4095.0,178.3307,178.3307,177.9802,177.9802,4095.0
2024-05-06 13:10:00,182.77,182.83,182.45,182.56,9103.0,177.9316,177.99,177.62,177.7271,9103.0
2024-05-06 13:20:00,182.61,182.75,182.43,182.64,6840.0,177.7758,177.9121,177.6006,177.805,6840.0
2024-05-06 13:30:00,182.62,182.73,182.41,182.72,11616.0,177.7855,177.8926,177.5811,177.8829,11616.0
2024-05-06 13:40:00,182.84,182.84,182.6,182.71,14877.0,177.9997,177.9997,177.7661,177.8732,14877.0
2024-05-06 13:50:00,182.74,183.14,182.74,182.91,11190.0,177.9024,178.2918,177.9024,178.0679,11190.0
2024-05-06 14:00:00,182.96,183.2,182.95,183.11,13894.0,178.1165,178.3502,178.1068,178.2626,13894.0
2024-05-06 14:10:00,183.13,183.23,182.92,182.97,12360.0,178.282,178.3794,178.0776,178.1263,12360.0
2024-05-06 14:20:00,183.04,183.33,182.92,183.31,13805.0,178.1944,178.4767,178.0776,178.4573,13805.0
2024-05-06 14:30:00,183.29,183.58,183.29,183.47,9690.0,178.4378,178.7201,178.4378,178.613,9690.0
2024-05-06 14:40:00,183.45,183.7,183.39,183.56,12181.0,178.5936,178.8369,178.5352,178.7007,12181.0
2024-05-06 14:50:00,183.53,183.7,183.35,183.35,17351.0,178.6714,178.8369,178.4962,178.4962,17351.0
2024-05-06 15:00:00,183.33,183.71,183.25,183.63,17263.0,178.4767,178.8467,178.3989,178.7688,17263.0
2024-05-06 15:10:00,183.68,183.73,183.0,183.1,23181.0,178.8175,178.8662,178.1555,178.2528,23181.0
2024-05-06 15:20:00,183.11,183.16,182.93,182.98,16793.0,178.2626,178.3112,178.0873,178.136,16793.0
2024-05-06 15:30:00,183.0,183.13,182.73,182.92,26090.0,178.1555,178.282,177.8926,178.0776,26090.0
2024-05-06 15:40:00,182.9,183.03,182.64,182.74,29890.0,178.0581,178.1847,177.805,177.9024,29890.0
2024-05-06 15:50:00,182.75,183.19,182.67,182.77,129818.0,177.9121,178.3404,177.8342,177.9316,129818.0
2024-05-07 09:30:00,182.96,184.24,182.72,183.8,35007.0,178.1165,179.3627,177.8829,178.9343,35007.0
2024-05-07 09:40:00,183.8,184.24,182.21,182.22,17410.0,178.9343,179.3627,177.3864,177.3961,17410.0
2024-05-07 09:50:00,182.08,182.28,181.73,182.23,24014.0,177.2598,177.4545,176.9191,177.4059,24014.0
2024-05-07 10:00:00,182.23,182.45,181.81,181.99,13219.0,177.4059,177.62,176.997,177.1722,13219.0
2024-05-07 10:10:00,182.02,182.2,181.25,181.39,21702.0,177.2014,177.3767,176.4518,176.5881,21702.0
2024-05-07 10:20:00,181.34,181.73,180.76,181.68,22901.0,176.5394,176.9191,175.9748,176.8704,22901.0
2024-05-07 10:30:00,181.4,181.56,180.89,180.9,13818.0,176.5978,176.7536,176.1013,176.1111,13818.0
2024-05-07 10:40:00,181.02,181.5,180.94,181.34,19799.0,176.2279,176.6952,176.15,176.5394,19799.0
2024-05-07 10:50:00,181.27,181.36,180.93,181.14,18229.0,176.4713,176.5589,176.1403,176.3447,18229.0
2024-05-07 11:00:00,181.25,181.42,181.01,181.34,17499.0,176.4518,176.6173,176.2182,176.5394,17499.0
2024-05-07 11:10:00,181.35,181.67,181.19,181.51,25750.0,176.5492,176.8607,176.3934,176.7049,25750.0
2024-05-07 11:20:00,181.58,181.82,181.3,181.82,8117.0,176.7731,177.0067,176.5005,177.0067,8117.0
2024-05-07 11:30:00,181.67,181.92,181.54,181.83,8111.0,176.8607,177.1041,176.7341,177.0165,8111.0
2024-05-07 11:40:00,181.71,181.95,181.64,181.78,10541.0,176.8996,177.1333,176.8315,176.9678,10541.0
2024-05-07 11:50:00,181.78,181.83,181.46,181.48,8412.0,176.9678,177.0165,176.6562,176.6757,8412.0
2024-05-07 12:00:00,181.47,181.97,181.35,181.9,20246.0,176.666,177.1527,176.5492,177.0846,20246.0
2024-05-07 12:10:00,181.85,181.94,181.36,181.36,22953.0,177.0359,177.1235,176.5589,176.5589,22953.0
2024-05-07 12:20:00,181.26,181.57,181.26,181.54,9176.0,176.4615,176.7633,176.4615,176.7341,9176.0
2024-05-07 12:30:00,181.6,182.08,181.55,181.8,14055.0,176.7925,177.2598,176.7439,176.9872,14055.0
2024-05-07 12:40:00,181.89,181.91,181.6,181.63,13181.0,177.0749,177.0943,176.7925,176.8217,13181.0
2024-05-07 12:50:00,181.59,181.67,181.29,181.67,13174.0,176.7828,176.8607,176.4907,176.8607,13174.0
2024-05-07 13:00:00,181.67,181.94,181.55,181.68,12631.0,176.8607,177.1235,176.7439,176.8704,12631.0
2024-05-07 13:10:00,181.71,181.95,181.71,181.88,9052.0,176.8996,177.1333,176.8996,177.0651,9052.0
2024-05-07 13:20:00,181.94,181.99,181.84,181.91,9512.0,177.1235,177.1722,177.0262,177.0943,9512.0
2024-05-07 13:30:00,181.96,181.96,181.64,181.75,7745.0,177.143,177.143,176.8315,176.9386,7745.0
2024-05-07 13:40:00,181.75,181.83,181.54,181.54,9162.0,176.9386,177.0165,176.7341,176.7341,9162.0
2024-05-07 13:50:00,181.5,181.66,181.07,181.12,11139.0,176.6952,176.851,176.2766,176.3252,11139.0
2024-05-07 14:00:00,181.14,181.3,181.06,181.19,8057.0,176.3447,176.5005,176.2668,176.3934,8057.0
2024-05-07 14:10:00,181.29,181.51,181.2,181.27,11696.0,176.4907,176.7049,176.4031,176.4713,11696.0
2024-05-07 14:20:00,181.24,181.31,181.0,181.01,6866.0,176.4421,176.5102,176.2084,176.2182,6866.0
2024-05-07 14:30:00,180.97,181.26,180.87,181.09,11032.0,176.1792,176.4615,176.0819,176.296,11032.0
2024-05-07 14:40:00,181.05,181.14,180.94,181.03,13652.0,176.2571,176.3447,176.15,176.2376,13652.0
2024-05-07 14:50:00,181.01,181.05,180.62,180.62,19326.0,176.2182,176.2571,175.8385,175.8385,19326.0
2024-05-07 15:00:00,180.66,180.72,180.5,180.6,12801.0,175.8774,175.9358,175.7217,175.819,12801.0
2024-05-07 15:10:00,180.57,180.59,180.33,180.55,15297.0,175.7898,175.8093,175.5562,175.7703,15297.0
2024-05-07 15:20:00,180.51,180.91,180.45,180.74,19149.0,175.7314,176.1208,175.673,175.9553,19149.0
2024-05-07 15:30:00,180.7,181.0,180.64,180.95,20855.0,175.9164,176.2084,175.858,176.1597,20855.0
2024-05-07 15:40:00,180.95,181.01,180.71,180.85,32625.0,176.1597,176.2182,175.9261,176.0624,32625.0
2024-05-07 15:50:00,180.88,181.04,180.54,180.86,127424.0,176.0916,176.2474,175.7606,176.0721,127424.0
2024-05-08 09:30:00,180.18,180.92,179.42,180.77,47577.0,175.4101,176.1305,174.6703,175.9845,47577.0
2024-05-08 09:40:00,180.68,181.5,179.88,181.31,22650.0,175.8969,176.6952,175.1181,176.5102,22650.0
2024-05-08 09:50:00,181.16,182.5,181.16,182.17,23650.0,176.3642,177.6687,176.3642,177.3475,23650.0
2024-05-08 10:00:00,182.21,182.54,181.93,182.48,17617.0,177.3864,177.7077,177.1138,177.6492,17617.0
2024-05-08 10:10:00,182.46,182.62,181.93,182.6,10648.0,177.6298,177.7855,177.1138,177.7661,10648.0
2024-05-08 10:20:00,182.56,182.56,182.05,182.15,16221.0,177.7271,177.7271,177.2306,177.328,16221.0
2024-05-08 10:30:00,182.07,182.45,182.0,182.36,19354.0,177.2501,177.62,177.182,177.5324,19354.0
2024-05-08 10:40:00,182.34,182.54,181.98,182.44,29104.0,177.513,177.7077,177.1625,177.6103,29104.0
2024-05-08 10:50:00,182.47,182.75,182.11,182.13,21882.0,177.6395,177.9121,177.289,177.3085,21882.0
2024-05-08 11:00:00,182.12,182.44,182.11,182.19,9851.0,177.2988,177.6103,177.289,177.3669,9851.0
2024-05-08 11:10:00,182.26,182.32,181.31,181.45,22412.0,177.4351,177.4935,176.5102,176.6465,22412.0
2024-05-08 11:20:00,181.52,181.66,181.34,181.41,9159.0,176.7147,176.851,176.5394,176.6076,9159.0
2024-05-08 11:30:00,181.36,181.57,181.1,181.28,11651.0,176.5589,176.7633,176.3058,176.481,11651.0
2024-05-08 11:40:00,181.29,181.55,181.0,181.22,13732.0,176.4907,176.7439,176.2084,176.4226,13732.0
2024-05-08 11:50:00,181.23,181.56,181.19,181.29,9058.0,176.4323,176.7536,176.3934,176.4907,9058.0
2024-05-08 12:00:00,181.24,181.45,181.16,181.17,7967.0,176.4421,176.6465,176.3642,176.3739,7967.0
2024-05-08 12:10:00,181.17,181.19,180.89,180.92,9081.0,176.3739,176.3934,176.1013,176.1305,9081.0
2024-05-08 12:20:00,180.92,181.47,180.9,181.35,10171.0,176.1305,176.666,176.1111,176.5492,10171.0
2024-05-08 12:30:00,181.41,181.47,181.22,181.28,20401.0,176.6076,176.666,176.4226,176.481,20401.0
2024-05-08 12:40:00,181.28,181.51,181.23,181.31,11581.0,176.481,176.7049,176.4323,176.5102,11581.0
2024-05-08 12:50:00,181.24,181.45,181.23,181.37,26842.0,176.4421,176.6465,176.4323,176.5686,26842.0
2024-05-08 13:00:00,181.26,181.37,181.03,181.21,23817.0,176.4615,176.5686,176.2376,176.4129,23817.0
2024-05-08 13:10:00,181.18,181.24,181.09,181.11,8117.0,176.3837,176.4421,176.296,176.3155,8117.0
2024-05-08 13:20:00,181.2,181.32,181.07,181.11,22473.0,176.4031,176.52,176.2766,176.3155,22473.0
2024-05-08 13:30:00,181.0,181.22,180.94,180.95,9404.0,176.2084,176.4226,176.15,176.1597,9404.0
2024-05-08 13:40:00,180.93,180.97,180.81,180.86,4206.0,176.1403,176.1792,176.0235,176.0721,4206.0
2024-05-08 13:50:00,180.87,181.06,180.8,180.9,8661.0,176.0819,176.2668,176.0137,176.1111,8661.0
2024-05-08 14:00:00,180.89,181.07,180.87,180.92,6286.0,176.1013,176.2766,176.0819,176.1305,6286.0
2024-05-08 14:10:00,180.86,180.99,180.75,180.76,17136.0,176.0721,176.1987,175.965,175.9748,17136.0
2024-05-08 14:20:00,180.79,180.79,180.44,180.76,7006.0,176.004,176.004,175.6632,175.9748,7006.0
2024-05-08 14:30:00,180.78,180.86,180.68,180.69,6625.0,175.9942,176.0721,175.8969,175.9066,6625.0
2024-05-08 14:40:00,180.7,180.85,180.62,180.73,6009.0,175.9164,176.0624,175.8385,175.9456,6009.0
2024-05-08 14:50:00,180.77,180.82,180.6,180.69,8590.0,175.9845,176.0332,175.819,175.9066,8590.0
2024-05-08 15:00:00,180.64,180.79,180.63,180.72,7049.0,175.858,176.004,175.8482,175.9358,7049.0
2024-05-08 15:10:00,180.7,180.83,180.63,180.76,11041.0,175.9164,176.0429,175.8482,175.9748,11041.0
2024-05-08 15:20:00,180.74,180.91,180.64,180.79,8267.0,175.9553,176.1208,175.858,176.004,8267.0
2024-05-08 15:30:00,180.83,181.09,180.82,180.98,14107.0,176.0429,176.296,176.0332,176.189,14107.0
2024-05-08 15:40:00,180.92,181.13,180.89,181.05,21217.0,176.1305,176.335,176.1013,176.2571,21217.0
2024-05-08 15:50:00,181.07,181.27,180.83,180.94,113780.0,176.2766,176.4713,176.0429,176.15,113780.0
2024-05-09 09:30:00,181.38,182.46,181.1,181.73,37090.0,176.5784,177.6298,176.3058,176.9191,37090.0
2024-05-09 09:40:00,181.75,181.75,180.54,180.94,21504.0,176.9386,176.9386,175.7606,176.15,21504.0
2024-05-09 09:50:00,180.93,182.54,180.92,182.53,15206.0,176.1403,177.7077,176.1305,177.6979,15206.0
2024-05-09 10:00:00,182.52,182.6,182.14,182.48,16853.0,177.6882,177.7661,177.3182,177.6492,16853.0
2024-05-09 10:10:00,182.28,183.09,182.26,183.06,12378.0,177.4545,178.2431,177.4351,178.2139,12378.0
2024-05-09 10:20:00,183.16,183.39,183.03,183.35,18426.0,178.3112,178.5352,178.1847,178.4962,18426.0
2024-05-09 10:30:00,183.34,183.7,183.34,183.59,31629.0,178.4865,178.8369,178.4865,178.7299,31629.0
2024-05-09 10:40:00,183.57,183.57,183.15,183.4,12587.0,178.7104,178.7104,178.3015,178.5449,12587.0
2024-05-09 10:50:00,183.49,183.82,183.43,183.76,12773.0,178.6325,178.9538,178.5741,178.8954,12773.0
2024-05-09 11:00:00,183.65,183.67,183.48,183.67,6757.0,178.7883,178.8077,178.6228,178.8077,6757.0
2024-05-09 11:10:00,183.59,183.62,183.26,183.37,9608.0,178.7299,178.7591,178.4086,178.5157,9608.0
2024-05-09 11:20:00,183.36,183.36,183.09,183.13,10689.0,178.5059,178.5059,178.2431,178.282,10689.0
2024-05-09 11:30:00,183.13,183.13,182.54,182.55,19036.0,178.282,178.282,177.7077,177.7174,19036.0
2024-05-09 11:40:00,182.48,182.8,182.4,182.68,13635.0,177.6492,177.9608,177.5714,177.844,13635.0
2024-05-09 11:50:00,182.6,182.76,182.48,182.72,6354.0,177.7661,177.9218,177.6492,177.8829,6354.0
2024-05-09 12:00:00,182.76,182.98,182.66,182.78,6222.0,177.9218,178.136,177.8245,177.9413,6222.0
2024-05-09 12:10:00,182.77,183.05,182.74,182.85,10412.0,177.9316,178.2042,177.9024,178.0095,10412.0
2024-05-09 12:20:00,182.88,182.96,182.81,182.92,3482.0,178.0387,178.1165,177.9705,178.0776,3482.0
2024-05-09 12:30:00,182.84,182.87,182.62,182.66,6028.0,177.9997,178.0289,177.7855,177.8245,6028.0
2024-05-09 12:40:00,182.61,182.65,182.33,182.39,8732.0,177.7758,177.8147,177.5032,177.5616,8732.0
2024-05-09 12:50:00,182.37,182.61,182.37,182.46,4396.0,177.5422,177.7758,177.5422,177.6298,4396.0
2024-05-09 13:00:00,182.48,182.63,182.3,182.55,8498.0,177.6492,177.7953,177.474,177.7174,8498.0
2024-05-09 13:10:00,182.48,182.64,182.37,182.37,4327.0,177.6492,177.805,177.5422,177.5422,4327.0
2024-05-09 13:20:00,182.33,182.62,182.32,182.62,4809.0,177.5032,177.7855,177.4935,177.7855,4809.0
2024-05-09 13:30:00,182.57,182.59,182.11,182.17,5792.0,177.7369,177.7563,177.289,177.3475,5792.0
2024-05-09 13:40:00,182.09,182.34,182.09,182.28,4793.0,177.2696,177.513,177.2696,177.4545,4793.0
2024-05-09 13:50:00,182.22,182.38,182.11,182.37,25091.0,177.3961,177.5519,177.289,177.5422,25091.0
2024-05-09 14:00:00,182.31,182.43,182.19,182.27,7579.0,177.4837,177.6006,177.3669,177.4448,7579.0
2024-05-09 14:10:00,182.31,182.38,182.22,182.24,5192.0,177.4837,177.5519,177.3961,177.4156,5192.0
2024-05-09 14:20:00,182.22,182.8,182.18,182.65,10362.0,177.3961,177.9608,177.3572,177.8147,10362.0
2024-05-09 14:30:00,182.58,182.65,182.5,182.6,3580.0,177.7466,177.8147,177.6687,177.7661,3580.0
2024-05-09 14:40:00,182.65,182.97,182.64,182.97,13963.0,177.8147,178.1263,177.805,178.1263,13963.0
2024-05-09 14:50:00,182.95,183.01,182.57,182.69,11937.0,178.1068,178.1652,177.7369,177.8537,11937.0
2024-05-09 15:00:00,182.67,182.77,182.46,182.46,7629.0,177.8342,177.9316,177.6298,177.6298,7629.0
2024-05-09 15:10:00,182.52,182.87,182.48,182.81,11935.0,177.6882,178.0289,177.6492,177.9705,11935.0
2024-05-09 15:20:00,182.81,182.98,182.76,182.78,8314.0,177.9705,178.136,177.9218,177.9413,8314.0
2024-05-09 15:30:00,182.7,183.0,182.66,182.93,8762.0,177.8634,178.1555,177.8245,178.0873,8762.0
2024-05-09 15:40:00,182.92,183.1,182.71,182.92,19450.0,178.0776,178.2528,177.8732,178.0776,19450.0
2024-05-09 15:50:00,182.91,183.12,182.81,182.96,95766.0,178.0679,178.2723,177.9705,178.1165,95766.0
2024-05-10 09:30:00,183.7,184.73,181.7,181.89,48498.0,178.8369,179.8397,176.8899,177.0749,48498.0
2024-05-10 09:40:00,182.05,182.59,181.36,181.42,30050.0,177.2306,177.7563,176.5589,176.6173,30050.0
2024-05-10 09:50:00,181.44,181.97,181.24,181.75,13470.0,176.6368,177.1527,176.4421,176.9386,13470.0
2024-05-10 10:00:00,181.53,181.54,180.47,180.56,15874.0,176.7244,176.7341,175.6925,175.7801,15874.0
2024-05-10 10:10:00,180.5,180.77,179.62,179.74,40978.0,175.7217,175.9845,174.865,174.9818,40978.0
2024-05-10 10:20:00,179.74,180.03,179.5,179.74,31162.0,174.9818,175.2641,174.7481,174.9818,31162.0
2024-05-10 10:30:00,179.79,180.12,179.66,180.0,17333.0,175.0305,175.3517,174.9039,175.2349,17333.0
2024-05-10 10:40:00,179.96,180.2,179.71,180.02,17711.0,175.196,175.4296,174.9526,175.2544,17711.0
2024-05-10 10:50:00,180.19,180.46,180.06,180.23,10329.0,175.4199,175.6827,175.2933,175.4588,10329.0
2024-05-10 11:00:00,180.28,180.42,179.83,179.9,14948.0,175.5075,175.6438,175.0694,175.1375,14948.0
2024-05-10 11:10:00,179.9,179.99,179.72,179.98,12753.0,175.1375,175.2252,174.9623,175.2154,12753.0
2024-05-10 11:20:00,179.94,180.46,179.83,180.35,15794.0,175.1765,175.6827,175.0694,175.5756,15794.0
2024-05-10 11:30:00,180.34,180.62,180.2,180.58,7861.0,175.5659,175.8385,175.4296,175.7995,7861.0
2024-05-10 11:40:00,180.5,180.51,180.11,180.41,7713.0,175.7217,175.7314,175.342,175.634,7713.0
2024-05-10 11:50:00,180.34,180.47,179.92,180.26,12267.0,175.5659,175.6925,175.157,175.488,12267.0
2024-05-10 12:00:00,180.19,180.3,179.9,180.0,10526.0,175.4199,175.527,175.1375,175.2349,10526.0
2024-05-10 12:10:00,180.0,180.21,179.91,180.17,10061.0,175.2349,175.4393,175.1473,175.4004,10061.0
2024-05-10 12:20:00,180.2,180.2,179.57,179.66,11487.0,175.4296,175.4296,174.8163,174.9039,11487.0
2024-05-10 12:30:00,179.7,179.95,179.5,179.57,14252.0,174.9428,175.1862,174.7481,174.8163,14252.0
2024-05-10 12:40:00,179.57,179.77,179.5,179.72,5767.0,174.8163,175.011,174.7481,174.9623,5767.0
2024-05-10 12:50:00,179.74,179.82,179.66,179.76,6002.0,174.9818,175.0597,174.9039,175.0013,6002.0
2024-05-10 13:00:00,179.76,179.79,179.28,179.29,10187.0,175.0013,175.0305,174.534,174.5437,10187.0
2024-05-10 13:10:00,179.32,179.38,179.13,179.21,7249.0,174.5729,174.6313,174.3879,174.4658,7249.0
2024-05-10 13:20:00,179.2,179.47,179.11,179.4,8688.0,174.4561,174.7189,174.3685,174.6508,8688.0
2024-05-10 13:30:00,179.43,179.64,179.34,179.56,9964.0,174.68,174.8844,174.5924,174.8065,9964.0
2024-05-10 13:40:00,179.6,179.6,179.26,179.31,8836.0,174.8455,174.8455,174.5145,174.5632,8836.0
2024-05-10 13:50:00,179.33,179.39,179.05,179.25,10984.0,174.5826,174.641,174.31,174.5048,10984.0
2024-05-10 14:00:00,179.21,179.21,178.67,178.83,16634.0,174.4658,174.4658,173.9401,174.0959,16634.0
2024-05-10 14:10:00,178.82,178.98,178.76,178.92,11367.0,174.0861,174.2419,174.0277,174.1835,11367.0
2024-05-10 14:20:00,178.9,179.07,178.66,178.89,19220.0,174.164,174.3295,173.9304,174.1543,19220.0
2024-05-10 14:30:00,178.84,178.9,178.62,178.69,8970.0,174.1056,174.164,173.8914,173.9596,8970.0
2024-05-10 14:40:00,178.67,178.82,178.66,178.77,11039.0,173.9401,174.0861,173.9304,174.0375,11039.0
2024-05-10 14:50:00,178.75,179.27,178.74,178.96,19977.0,174.018,174.5242,174.0083,174.2224,19977.0
2024-05-10 15:00:00,178.96,179.11,178.88,179.11,11616.0,174.2224,174.3685,174.1445,174.3685,11616.0
2024-05-10 15:10:00,179.12,179.26,179.08,179.2,13565.0,174.3782,174.5145,174.3393,174.4561,13565.0
2024-05-10 15:20:00,179.22,179.34,179.07,179.28,23968.0,174.4755,174.5924,174.3295,174.534,23968.0
2024-05-10 15:30:00,179.32,179.36,178.98,179.23,40745.0,174.5729,174.6118,174.2419,174.4853,40745.0
2024-05-10 15:40:00,179.23,179.43,178.87,179.24,28130.0,174.4853,174.68,174.1348,174.495,28130.0
2024-05-10 15:50:00,179.24,179.93,179.24,179.51,98161.0,174.495,175.1668,174.495,174.7579,98161.0
2024-05-13 09:30:00,180.07,180.25,178.93,179.0,41314.0,175.303,175.4783,174.1932,174.2614,41314.0
2024-05-13 09:40:00,178.99,179.45,178.48,178.79,16625.0,174.2516,174.6995,173.7551,174.0569,16625.0
2024-05-13 09:50:00,178.89,179.32,178.66,179.19,14910.0,174.1543,174.5729,173.9304,174.4463,14910.0
2024-05-13 10:00:00,179.09,179.29,178.61,179.13,17082.0,174.349,174.5437,173.8817,174.3879,17082.0
2024-05-13 10:10:00,179.08,179.35,178.94,179.34,10366.0,174.3393,174.6021,174.203,174.5924,10366.0
2024-05-13 10:20:00,179.28,179.37,178.89,179.11,11757.0,174.534,174.6216,174.1543,174.3685,11757.0
2024-05-13 10:30:00,179.01,179.38,178.95,179.38,11598.0,174.2711,174.6313,174.2127,174.6313,11598.0
2024-05-13 10:40:00,179.36,179.63,179.04,179.05,19578.0,174.6118,174.8747,174.3003,174.31,19578.0
2024-05-13 10:50:00,179.05,179.05,178.47,178.6,33333.0,174.31,174.31,173.7454,173.872,33333.0
2024-05-13 11:00:00,178.62,178.63,178.27,178.32,19698.0,173.8914,173.9012,173.5507,173.5994,19698.0
2024-05-13 11:10:00,178.3,178.42,178.04,178.3,15289.0,173.5799,173.6967,173.3268,173.5799,15289.0
2024-05-13 11:20:00,178.37,178.55,178.14,178.14,8978.0,173.648,173.8233,173.4241,173.4241,8978.0
2024-05-13 11:30:00,178.13,178.3,178.01,178.14,15296.0,173.4144,173.5799,173.2976,173.4241,15296.0
2024-05-13 11:40:00,178.15,178.44,178.1,178.25,19213.0,173.4339,173.7162,173.3852,173.5312,19213.0
2024-05-13 11:50:00,178.27,178.54,178.22,178.47,10349.0,173.5507,173.8135,173.502,173.7454,10349.0
2024-05-13 12:00:00,178.49,178.6,178.33,178.58,11685.0,173.7649,173.872,173.6091,173.8525,11685.0
2024-05-13 12:10:00,178.56,178.62,178.37,178.62,12289.0,173.833,173.8914,173.648,173.8914,12289.0
2024-05-13 12:20:00,178.51,178.51,178.22,178.31,7700.0,173.7843,173.7843,173.502,173.5896,7700.0
2024-05-13 12:30:00,178.33,178.35,177.95,177.96,18145.0,173.6091,173.6286,173.2392,173.2489,18145.0
2024-05-13 12:40:00,178.01,178.03,177.83,177.99,6911.0,173.2976,173.317,173.1223,173.2781,6911.0
2024-05-13 12:50:00,177.93,178.3,177.91,178.13,7354.0,173.2197,173.5799,173.2002,173.4144,7354.0
2024-05-13 13:00:00,178.09,178.1,177.84,177.94,5244.0,173.3755,173.3852,173.1321,173.2294,5244.0
2024-05-13 13:10:00,177.9,178.04,177.72,177.93,7376.0,173.1905,173.3268,173.0153,173.2197,7376.0
2024-05-13 13:20:00,177.89,178.05,177.83,178.04,7225.0,173.1808,173.3365,173.1223,173.3268,7225.0
2024-05-13 13:30:00,178.03,178.09,177.57,177.87,26341.0,173.317,173.3755,172.8692,173.1613,26341.0
2024-05-13 13:40:00,177.88,177.93,177.7,177.79,11385.0,173.171,173.2197,172.9958,173.0834,11385.0
2024-05-13 13:50:00,177.84,178.09,177.75,178.09,8228.0,173.1321,173.3755,173.0445,173.3755,8228.0
2024-05-13 14:00:00,178.08,178.27,178.04,178.26,9524.0,173.3657,173.5507,173.3268,173.541,9524.0
2024-05-13 14:10:00,178.27,178.3,178.07,178.28,11013.0,173.5507,173.5799,173.356,173.5604,11013.0
2024-05-13 14:20:00,178.24,178.5,178.18,178.35,13840.0,173.5215,173.7746,173.4631,173.6286,13840.0
2024-05-13 14:30:00,178.35,178.44,178.17,178.42,10470.0,173.6286,173.7162,173.4533,173.6967,10470.0
2024-05-13 14:40:00,178.44,178.59,178.39,178.47,11750.0,173.7162,173.8622,173.6675,173.7454,11750.0
2024-05-13 14:50:00,178.5,178.51,178.29,178.39,17147.0,173.7746,173.7843,173.5702,173.6675,17147.0
2024-05-13 15:00:00,178.39,178.45,178.05,178.08,26557.0,173.6675,173.7259,173.3365,173.3657,26557.0
2024-05-13 15:10:00,178.07,178.24,178.05,178.13,16498.0,173.356,173.5215,173.3365,173.4144,16498.0
2024-05-13 15:20:00,178.17,178.34,178.12,178.19,13849.0,173.4533,173.6188,173.4047,173.4728,13849.0
2024-05-13 15:30:00,178.22,178.34,178.11,178.11,17005.0,173.502,173.6188,173.3949,173.3949,17005.0
2024-05-13 15:40:00,178.11,178.26,177.55,177.57,35520.0,173.3949,173.541,172.8498,172.8692,35520.0
2024-05-13 15:50:00,177.58,177.83,177.3,177.83,153038.0,172.879,173.1223,172.6064,173.1223,153038.0
2024-05-14 09:30:00,175.33,175.59,170.27,171.26,294005.0,170.6885,170.9416,165.7625,166.7263,294005.0
2024-05-14 09:40:00,171.35,172.25,170.75,171.12,109391.0,166.8139,167.6901,166.2298,166.59,109391.0
2024-05-14 09:50:00,171.12,172.12,170.83,171.6,109474.0,166.59,167.5635,166.3077,167.0573,109474.0
2024-05-14 10:00:00,171.74,171.76,170.15,170.28,64299.0,167.1936,167.213,165.6457,165.7722,64299.0
2024-05-14 10:10:00,170.28,170.99,169.14,169.38,95179.0,165.7722,166.4634,164.6624,164.896,95179.0
2024-05-14 10:20:00,169.45,170.5,169.45,169.91,98482.0,164.9642,165.9864,164.9642,165.412,98482.0
2024-05-14 10:30:00,169.83,169.84,169.15,169.49,42013.0,165.3341,165.3439,164.6721,165.0031,42013.0
2024-05-14 10:40:00,169.54,170.35,169.41,170.24,35226.0,165.0518,165.8404,164.9252,165.7333,35226.0
2024-05-14 10:50:00,170.24,170.43,169.75,170.35,25319.0,165.7333,165.9182,165.2562,165.8404,25319.0
2024-05-14 11:00:00,170.34,170.7,169.99,170.67,17916.0,165.8306,166.1811,165.4899,166.1519,17916.0
2024-05-14 11:10:00,170.65,171.37,170.59,171.1,34948.0,166.1324,166.8334,166.074,166.5705,34948.0
2024-05-14 11:20:00,171.12,171.4,171.04,171.2,20401.0,166.59,166.8626,166.5121,166.6679,20401.0
2024-05-14 11:30:00,171.23,171.84,171.17,171.77,14281.0,166.6971,167.2909,166.6387,167.2228,14281.0
2024-05-14 11:40:00,171.75,172.47,171.75,172.29,47144.0,167.2033,167.9042,167.2033,167.729,47144.0
2024-05-14 11:50:00,172.29,172.3,171.27,171.34,47562.0,167.729,167.7387,166.736,166.8042,47562.0
2024-05-14 12:00:00,171.34,172.17,171.17,172.12,23623.0,166.8042,167.6122,166.6387,167.5635,23623.0
2024-05-14 12:10:00,172.12,172.34,171.96,172.23,28894.0,167.5635,167.7777,167.4077,167.6706,28894.0
2024-05-14 12:20:00,172.19,172.26,171.43,171.67,25400.0,167.6317,167.6998,166.8918,167.1254,25400.0
2024-05-14 12:30:00,171.67,172.31,171.59,172.14,18201.0,167.1254,167.7485,167.0475,167.583,18201.0
2024-05-14 12:40:00,172.19,172.21,171.76,171.85,11219.0,167.6317,167.6511,167.213,167.3007,11219.0
2024-05-14 12:50:00,171.8,172.3,171.72,172.19,21392.0,167.252,167.7387,167.1741,167.6317,21392.0
2024-05-14 13:00:00,172.22,172.3,171.71,171.77,12472.0,167.6609,167.7387,167.1644,167.2228,12472.0
2024-05-14 13:10:00,171.77,171.93,171.64,171.81,20094.0,167.2228,167.3785,167.0962,167.2617,20094.0
2024-05-14 13:20:00,171.77,171.96,171.51,171.93,36678.0,167.2228,167.4077,166.9697,167.3785,36678.0
2024-05-14 13:30:00,171.95,171.95,171.34,171.43,20231.0,167.398,167.398,166.8042,166.8918,20231.0
2024-05-14 13:40:00,171.4,171.57,171.19,171.35,26631.0,166.8626,167.0281,166.6581,166.8139,26631.0
2024-05-14 13:50:00,171.26,171.62,171.26,171.46,12005.0,166.7263,167.0767,166.7263,166.921,12005.0
2024-05-14 14:00:00,171.51,171.89,171.51,171.74,18977.0,166.9697,167.3396,166.9697,167.1936,18977.0
2024-05-14 14:10:00,171.76,171.77,171.34,171.45,29524.0,167.213,167.2228,166.8042,166.9112,29524.0
2024-05-14 14:20:00,171.5,171.78,171.45,171.59,15298.0,166.9599,167.2325,166.9112,167.0475,15298.0
2024-05-14 14:30:00,171.6,172.2,171.45,172.12,21826.0,167.0573,167.6414,166.9112,167.5635,21826.0
2024-05-14 14:40:00,172.11,172.49,172.08,172.37,25547.0,167.5538,167.9237,167.5246,167.8069,25547.0
2024-05-14 14:50:00,172.38,172.87,172.31,172.87,24552.0,167.8166,168.2936,167.7485,168.2936,24552.0
2024-05-14 15:00:00,172.78,172.78,172.37,172.5,17921.0,168.206,168.206,167.8069,167.9334,17921.0
2024-05-14 15:10:00,172.49,173.09,172.43,173.05,28353.0,167.9237,168.5078,167.8653,168.4689,28353.0
2024-05-14 15:20:00,173.05,173.21,172.75,172.75,51400.0,168.4689,168.6246,168.1768,168.1768,51400.0
2024-05-14 15:30:00,172.72,173.18,172.52,172.91,52403.0,168.1476,168.5954,167.9529,168.3326,52403.0
2024-05-14 15:40:00,172.92,173.93,172.9,173.93,85344.0,168.3423,169.3256,168.3229,169.3256,85344.0
2024-05-14 15:50:00,173.93,174.57,173.86,174.48,367962.0,169.3256,169.9486,169.2574,169.861,367962.0
2024-05-15 09:30:00,173.2,173.65,171.81,172.66,44689.0,169.4206,169.8608,168.061,168.8924,44689.0
2024-05-15 09:40:00,172.38,173.11,171.72,171.96,26455.0,168.6185,169.3326,167.9729,168.2077,26455.0
2024-05-15 09:50:00,171.94,171.94,171.01,171.43,31022.0,168.1881,168.1881,167.2784,167.6893,31022.0
2024-05-15 10:00:00,171.18,171.22,170.19,170.19,41091.0,167.4447,167.4838,166.4763,166.4763,41091.0
2024-05-15 10:10:00,170.24,171.01,170.11,170.73,58156.0,166.5252,167.2784,166.3981,167.0045,58156.0
2024-05-15 10:20:00,170.84,171.54,170.8,171.1,46669.0,167.1121,167.7969,167.073,167.3665,46669.0
2024-05-15 10:30:00,171.2,171.9,171.11,171.66,51310.0,167.4643,168.149,167.3762,167.9142,51310.0
2024-05-15 10:40:00,171.7,172.33,171.65,172.07,25789.0,167.9534,168.5696,167.9045,168.3153,25789.0
2024-05-15 10:50:00,172.05,172.21,171.37,171.95,31295.0,168.2957,168.4522,167.6306,168.1979,31295.0
2024-05-15 11:00:00,172.06,172.5,171.85,172.32,18056.0,168.3055,168.7359,168.1001,168.5598,18056.0
2024-05-15 11:10:00,172.26,172.95,172.26,172.59,41036.0,168.5011,169.1761,168.5011,168.8239,41036.0
2024-05-15 11:20:00,172.58,172.86,172.36,172.81,21020.0,168.8142,169.0881,168.599,169.0391,21020.0
2024-05-15 11:30:00,172.75,172.94,172.49,172.81,37086.0,168.9805,169.1663,168.7261,169.0391,37086.0
2024-05-15 11:40:00,172.95,173.06,172.5,172.9,28973.0,169.1761,169.2837,168.7359,169.1272,28973.0
2024-05-15 11:50:00,172.87,172.87,172.45,172.48,9232.0,169.0978,169.0978,168.687,168.7163,9232.0
2024-05-15 12:00:00,172.53,172.56,172.27,172.34,12769.0,168.7653,168.7946,168.5109,168.5794,12769.0
2024-05-15 12:10:00,172.34,172.56,172.07,172.56,27468.0,168.5794,168.7946,168.3153,168.7946,27468.0
2024-05-15 12:20:00,172.57,172.58,172.02,172.06,13772.0,168.8044,168.8142,168.2664,168.3055,13772.0
2024-05-15 12:30:00,172.08,172.31,172.01,172.22,15191.0,168.3251,168.5501,168.2566,168.462,15191.0
2024-05-15 12:40:00,172.21,172.56,172.18,172.53,18495.0,168.4522,168.7946,168.4229,168.7653,18495.0
2024-05-15 12:50:00,172.53,172.61,172.33,172.51,16665.0,168.7653,168.8435,168.5696,168.7457,16665.0
2024-05-15 13:00:00,172.47,172.79,172.44,172.56,22186.0,168.7066,169.0196,168.6772,168.7946,22186.0
2024-05-15 13:10:00,172.59,172.67,172.38,172.39,22613.0,168.8239,168.9022,168.6185,168.6283,22613.0
2024-05-15 13:20:00,172.39,172.42,172.15,172.37,34275.0,168.6283,168.6577,168.3935,168.6087,34275.0
2024-05-15 13:30:00,172.33,172.35,171.96,172.02,58427.0,168.5696,168.5892,168.2077,168.2664,58427.0
2024-05-15 13:40:00,172.01,172.13,171.84,171.95,55046.0,168.2566,168.374,168.0903,168.1979,55046.0
2024-05-15 13:50:00,171.92,172.56,171.92,172.37,22788.0,168.1686,168.7946,168.1686,168.6087,22788.0
2024-05-15 14:00:00,172.37,172.58,172.11,172.44,24842.0,168.6087,168.8142,168.3544,168.6772,24842.0
2024-05-15 14:10:00,172.46,172.66,172.32,172.33,27030.0,168.6968,168.8924,168.5598,168.5696,27030.0
2024-05-15 14:20:00,172.33,172.45,172.17,172.31,14206.0,168.5696,168.687,168.4131,168.5501,14206.0
2024-05-15 14:30:00,172.33,172.49,172.3,172.43,26635.0,168.5696,168.7261,168.5403,168.6674,26635.0
2024-05-15 14:40:00,172.41,172.47,172.24,172.24,19598.0,168.6479,168.7066,168.4816,168.4816,19598.0
2024-05-15 14:50:00,172.23,172.32,172.06,172.24,17695.0,168.4718,168.5598,168.3055,168.4816,17695.0
2024-05-15 15:00:00,172.16,172.18,171.84,171.87,26111.0,168.4033,168.4229,168.0903,168.1197,26111.0
2024-05-15 15:10:00,171.87,172.22,171.85,171.93,42369.0,168.1197,168.462,168.1001,168.1783,42369.0
2024-05-15 15:20:00,171.9,172.25,171.84,172.2,52749.0,168.149,168.4914,168.0903,168.4425,52749.0
2024-05-15 15:30:00,172.23,172.28,171.83,172.0,45603.0,168.4718,168.5207,168.0805,168.2468,45603.0
2024-05-15 15:40:00,172.02,172.55,171.99,172.3,78217.0,168.2664,168.7848,168.237,168.5403,78217.0
2024-05-15 15:50:00,172.31,172.71,172.18,172.66,193446.0,168.5501,168.9413,168.4229,168.8924,193446.0
2024-05-16 09:30:00,172.2,173.37,172.0,173.13,80245.0,168.4425,169.5869,168.2468,169.3522,80245.0
2024-05-16 09:40:00,172.98,173.42,172.95,173.38,41130.0,169.2054,169.6358,169.1761,169.5967,41130.0
2024-05-16 09:50:00,173.35,173.43,172.44,172.74,38521.0,169.5674,169.6456,168.6772,168.9707,38521.0
2024-05-16 10:00:00,172.65,173.97,172.52,173.97,32166.0,168.8826,170.1738,168.7555,170.1738,32166.0
2024-05-16 10:10:00,174.0,175.17,174.0,174.88,39500.0,170.2032,171.3476,170.2032,171.064,39500.0
2024-05-16 10:20:00,174.81,174.92,174.07,174.14,26270.0,170.9955,171.1031,170.2716,170.3401,26270.0
2024-05-16 10:30:00,174.19,174.68,174.13,174.64,21309.0,170.389,170.8683,170.3303,170.8292,21309.0
2024-05-16 10:40:00,174.64,174.98,174.29,174.77,33618.0,170.8292,171.1618,170.4868,170.9564,33618.0
2024-05-16 10:50:00,174.82,175.3,174.68,175.3,39942.0,171.0053,171.4748,170.8683,171.4748,39942.0
2024-05-16 11:00:00,175.27,175.5,175.2,175.39,47591.0,171.4455,171.6704,171.377,171.5628,47591.0
2024-05-16 11:10:00,175.38,175.38,174.62,175.07,24137.0,171.5531,171.5531,170.8096,171.2498,24137.0
2024-05-16 11:20:00,175.1,175.2,174.91,175.02,24033.0,171.2792,171.377,171.0933,171.2009,24033.0
2024-05-16 11:30:00,175.0,175.12,174.69,174.71,17720.0,171.1814,171.2987,170.8781,170.8977,17720.0
2024-05-16 11:40:00,174.67,175.29,174.67,175.24,32863.0,170.8586,171.465,170.8586,171.4161,32863.0
2024-05-16 11:50:00,175.2,175.21,174.91,175.0,20099.0,171.377,171.3868,171.0933,171.1814,20099.0
2024-05-16 12:00:00,175.0,175.17,174.81,174.84,22175.0,171.1814,171.3476,170.9955,171.0248,22175.0
2024-05-16 12:10:00,174.84,174.91,174.61,174.64,23219.0,171.0248,171.0933,170.7999,170.8292,23219.0
2024-05-16 12:20:00,174.64,174.91,174.57,174.81,32555.0,170.8292,171.0933,170.7607,170.9955,32555.0
2024-05-16 12:30:00,174.8,174.99,174.67,174.71,22563.0,170.9857,171.1716,170.8586,170.8977,22563.0
2024-05-16 12:40:00,174.75,174.99,174.69,174.84,22395.0,170.9368,171.1716,170.8781,171.0248,22395.0
2024-05-16 12:50:00,174.8,175.14,174.73,174.92,21741.0,170.9857,171.3183,170.9172,171.1031,21741.0
2024-05-16 13:00:00,174.95,174.99,174.07,174.07,34874.0,171.1324,171.1716,170.2716,170.2716,34874.0
2024-05-16 13:10:00,174.05,174.27,174.02,174.08,19781.0,170.2521,170.4673,170.2227,170.2814,19781.0
2024-05-16 13:20:00,174.13,174.21,173.85,174.03,21554.0,170.3303,170.4086,170.0564,170.2325,21554.0
2024-05-16 13:30:00,174.05,174.21,173.99,174.19,17776.0,170.2521,170.4086,170.1934,170.389,17776.0
2024-05-16 13:40:00,174.22,174.33,174.03,174.13,22185.0,170.4184,170.526,170.2325,170.3303,22185.0
2024-05-16 13:50:00,174.11,174.28,174.09,174.11,15656.0,170.3108,170.4771,170.2912,170.3108,15656.0
2024-05-16 14:00:00,174.11,174.19,173.92,174.08,25379.0,170.3108,170.389,170.1249,170.2814,25379.0
2024-05-16 14:10:00,174.05,174.13,173.9,174.13,15417.0,170.2521,170.3303,170.1054,170.3303,15417.0
2024-05-16 14:20:00,174.13,174.39,174.11,174.18,20325.0,170.3303,170.5847,170.3108,170.3792,20325.0
2024-05-16 14:30:00,174.19,174.38,174.17,174.22,26420.0,170.389,170.5749,170.3695,170.4184,26420.0
2024-05-16 14:40:00,174.22,174.61,174.19,174.59,18895.0,170.4184,170.7999,170.389,170.7803,18895.0
2024-05-16 14:50:00,174.55,175.16,174.37,174.99,53825.0,170.7412,171.3379,170.5651,171.1716,53825.0
2024-05-16 15:00:00,175.03,175.46,174.87,175.45,39675.0,171.2107,171.6313,171.0542,171.6215,39675.0
2024-05-16 15:10:00,175.45,175.61,175.43,175.57,39775.0,171.6215,171.778,171.602,171.7389,39775.0
2024-05-16 15:20:00,175.6,175.68,175.43,175.52,31735.0,171.7683,171.8465,171.602,171.69,31735.0
2024-05-16 15:30:00,175.52,175.66,175.4,175.49,47533.0,171.69,171.827,171.5726,171.6607,47533.0
2024-05-16 15:40:00,175.51,175.66,175.09,175.48,77031.0,171.6802,171.827,171.2694,171.6509,77031.0
2024-05-16 15:50:00,175.49,175.49,174.69,174.77,157980.0,171.6607,171.6607,170.8781,170.9564,157980.0
2024-05-17 09:30:00,176.06,177.77,175.84,177.64,107529.0,172.2182,173.8909,172.003,173.7637,107529.0
2024-05-17 09:40:00,177.69,178.16,177.23,177.32,43879.0,173.8127,174.2724,173.3627,173.4507,43879.0
2024-05-17 09:50:00,177.43,178.27,177.42,178.16,30686.0,173.5583,174.38,173.5485,174.2724,30686.0
2024-05-17 10:00:00,178.14,179.18,177.55,177.55,80558.0,174.2528,175.2701,173.6757,173.6757,80558.0
2024-05-17 10:10:00,177.55,178.58,177.38,178.58,37845.0,173.6757,174.6832,173.5094,174.6832,37845.0
2024-05-17 10:20:00,178.54,178.72,178.29,178.69,32162.0,174.6441,174.8202,174.3996,174.7908,32162.0
2024-05-17 10:30:00,178.67,179.02,178.24,178.36,37762.0,174.7713,175.1136,174.3507,174.468,37762.0
2024-05-17 10:40:00,178.42,178.46,178.09,178.45,44551.0,174.5267,174.5659,174.2039,174.5561,44551.0
2024-05-17 10:50:00,178.42,178.43,177.76,177.97,22900.0,174.5267,174.5365,173.8811,174.0865,22900.0
2024-05-17 11:00:00,177.98,178.11,177.46,177.46,33410.0,174.0963,174.2235,173.5877,173.5877,33410.0
2024-05-17 11:10:00,177.48,177.94,177.41,177.83,14435.0,173.6072,174.0572,173.5388,173.9496,14435.0
2024-05-17 11:20:00,177.81,177.89,177.57,177.89,25646.0,173.93,174.0083,173.6953,174.0083,25646.0
2024-05-17 11:30:00,177.84,177.94,177.47,177.61,15439.0,173.9594,174.0572,173.5975,173.7344,15439.0
2024-05-17 11:40:00,177.59,177.81,177.3,177.81,23769.0,173.7148,173.93,173.4312,173.93,23769.0
2024-05-17 11:50:00,177.8,178.33,177.8,178.27,30924.0,173.9203,174.4387,173.9203,174.38,30924.0
2024-05-17 12:00:00,178.28,178.49,178.17,178.42,39105.0,174.3898,174.5952,174.2822,174.5267,39105.0
2024-05-17 12:10:00,178.4,178.82,178.4,178.76,27307.0,174.5072,174.918,174.5072,174.8593,27307.0
2024-05-17 12:20:00,178.75,178.95,178.63,178.64,24645.0,174.8495,175.0452,174.7321,174.7419,24645.0
2024-05-17 12:30:00,178.7,179.03,178.7,178.9,38907.0,174.8006,175.1234,174.8006,174.9963,38907.0
2024-05-17 12:40:00,178.85,178.94,178.76,178.89,50620.0,174.9473,175.0354,174.8593,174.9865,50620.0
2024-05-17 12:50:00,178.87,179.48,178.86,179.38,29484.0,174.9669,175.5636,174.9571,175.4658,29484.0
2024-05-17 13:00:00,179.42,179.71,179.39,179.55,23846.0,175.5049,175.7886,175.4756,175.6321,23846.0
2024-05-17 13:10:00,179.64,179.95,179.55,179.8,61112.0,175.7201,176.0233,175.6321,175.8766,61112.0
2024-05-17 13:20:00,179.74,180.19,179.74,179.81,40010.0,175.8179,176.2581,175.8179,175.8864,40010.0
2024-05-17 13:30:00,179.87,179.98,179.6,179.63,23346.0,175.9451,176.0527,175.681,175.7103,23346.0
2024-05-17 13:40:00,179.65,179.73,179.31,179.73,14749.0,175.7299,175.8081,175.3973,175.8081,14749.0
2024-05-17 13:50:00,179.76,179.82,179.58,179.67,13901.0,175.8375,175.8962,175.6614,175.7495,13901.0
2024-05-17 14:00:00,179.67,179.82,179.53,179.82,15672.0,175.7495,175.8962,175.6125,175.8962,15672.0
2024-05-17 14:10:00,179.78,179.9,179.46,179.72,40482.0,175.8571,175.9744,175.544,175.7984,40482.0
2024-05-17 14:20:00,179.71,180.21,179.67,180.21,22854.0,175.7886,176.2777,175.7495,176.2777,22854.0
2024-05-17 14:30:00,180.15,180.15,179.81,180.0,26322.0,176.219,176.219,175.8864,176.0722,26322.0
2024-05-17 14:40:00,180.01,180.06,179.79,180.05,16325.0,176.082,176.1309,175.8668,176.1212,16325.0
2024-05-17 14:50:00,180.06,180.42,180.03,180.37,22927.0,176.1309,176.4831,176.1016,176.4342,22927.0
2024-05-17 15:00:00,180.41,180.5,180.29,180.36,18003.0,176.4733,176.5613,176.3559,176.4244,18003.0
2024-05-17 15:10:00,180.34,180.55,180.25,180.45,31448.0,176.4048,176.6102,176.3168,176.5124,31448.0
2024-05-17 15:20:00,180.43,180.52,180.31,180.4,33146.0,176.4929,176.5809,176.3755,176.4635,33146.0
2024-05-17 15:30:00,180.39,180.67,180.33,180.56,60958.0,176.4537,176.7276,176.395,176.62,60958.0
2024-05-17 15:40:00,180.55,181.05,179.85,179.95,73717.0,176.6102,177.0993,175.9255,176.0233,73717.0
2024-05-17 15:50:00,179.88,180.28,179.59,179.7,249196.0,175.9549,176.3461,175.6712,175.7788,249196.0
2024-05-20 09:30:00,179.72,180.43,176.83,176.84,86986.0,175.7984,176.4929,172.9714,172.9812,86986.0
2024-05-20 09:40:00,176.77,176.96,175.2,175.99,72577.0,172.9127,173.0986,171.377,172.1498,72577.0
2024-05-20 09:50:00,176.15,176.91,176.13,176.4,40343.0,172.3063,173.0497,172.2867,172.5508,40343.0
2024-05-20 10:00:00,176.39,176.42,175.95,176.36,27452.0,172.541,172.5704,172.1106,172.5117,27452.0
2024-05-20 10:10:00,176.43,176.81,176.08,176.15,34698.0,172.5801,172.9519,172.2378,172.3063,34698.0
2024-05-20 10:20:00,176.1,176.21,175.77,176.19,26299.0,172.2574,172.365,171.9346,172.3454,26299.0
2024-05-20 10:30:00,176.2,176.95,176.19,176.84,14199.0,172.3552,173.0888,172.3454,172.9812,14199.0
2024-05-20 10:40:00,176.92,177.38,176.91,177.35,15061.0,173.0595,173.5094,173.0497,173.4801,15061.0
2024-05-20 10:50:00,177.32,177.76,177.32,177.73,24741.0,173.4507,173.8811,173.4507,173.8518,24741.0
2024-05-20 11:00:00,177.77,177.77,177.08,177.14,20384.0,173.8909,173.8909,173.216,173.2747,20384.0
2024-05-20 11:10:00,177.14,177.34,177.0,177.0,24592.0,173.2747,173.4703,173.1377,173.1377,24592.0
2024-05-20 11:20:00,177.03,177.42,177.03,177.41,11226.0,173.1671,173.5485,173.1671,173.5388,11226.0
2024-05-20 11:30:00,177.4,177.48,176.77,176.89,36051.0,173.529,173.6072,172.9127,173.0301,36051.0
2024-05-20 11:40:00,176.89,177.25,176.75,177.1,12730.0,173.0301,173.3823,172.8932,173.2355,12730.0
2024-05-20 11:50:00,177.11,177.24,177.07,177.13,8508.0,173.2453,173.3725,173.2062,173.2649,8508.0
2024-05-20 12:00:00,177.09,177.19,176.81,176.81,15105.0,173.2257,173.3236,172.9519,172.9519,15105.0
2024-05-20 12:10:00,176.8,176.8,176.35,176.42,32931.0,172.9421,172.9421,172.5019,172.5704,32931.0
2024-05-20 12:20:00,176.42,176.64,176.22,176.59,22919.0,172.5704,172.7856,172.3747,172.7367,22919.0
2024-05-20 12:30:00,176.58,176.81,176.58,176.76,7373.0,172.7269,172.9519,172.7269,172.9029,7373.0
2024-05-20 12:40:00,176.73,176.74,176.43,176.44,16092.0,172.8736,172.8834,172.5801,172.5899,16092.0
2024-05-20 12:50:00,176.5,176.52,176.31,176.37,12986.0,172.6486,172.6682,172.4628,172.5215,12986.0
2024-05-20 13:00:00,176.37,176.37,176.21,176.24,23145.0,172.5215,172.5215,172.365,172.3943,23145.0
2024-05-20 13:10:00,176.28,176.38,176.03,176.03,22513.0,172.4334,172.5312,172.1889,172.1889,22513.0
2024-05-20 13:20:00,176.02,176.11,175.91,175.94,18714.0,172.1791,172.2671,172.0715,172.1008,18714.0
2024-05-20 13:30:00,175.89,176.2,175.8,175.94,58379.0,172.0519,172.3552,171.9639,172.1008,58379.0
2024-05-20 13:40:00,175.97,176.02,175.85,175.94,14111.0,172.1302,172.1791,172.0128,172.1008,14111.0
2024-05-20 13:50:00,175.9,176.05,175.69,176.05,16020.0,172.0617,172.2084,171.8563,172.2084,16020.0
2024-05-20 14:00:00,176.06,176.06,175.56,175.75,23585.0,172.2182,172.2182,171.7291,171.915,23585.0
2024-05-20 14:10:00,175.78,176.08,175.74,175.92,17239.0,171.9443,172.2378,171.9052,172.0813,17239.0
2024-05-20 14:20:00,175.92,176.44,175.91,176.34,27323.0,172.0813,172.5899,172.0715,172.4921,27323.0
2024-05-20 14:30:00,176.31,176.33,176.1,176.29,25003.0,172.4628,172.4823,172.2574,172.4432,25003.0
2024-05-20 14:40:00,176.31,176.5,176.31,176.47,12950.0,172.4628,172.6486,172.4628,172.6193,12950.0
2024-05-20 14:50:00,176.44,176.47,176.21,176.3,15893.0,172.5899,172.6193,172.365,172.453,15893.0
2024-05-20 15:00:00,176.29,176.5,176.26,176.4,21378.0,172.4432,172.6486,172.4139,172.5508,21378.0
2024-05-20 15:10:00,176.41,176.44,176.12,176.26,30520.0,172.5606,172.5899,172.2769,172.4139,30520.0
2024-05-20 15:20:00,176.29,176.46,176.06,176.19,31551.0,172.4432,172.6095,172.2182,172.3454,31551.0
2024-05-20 15:30:00,176.22,176.61,175.91,176.61,108916.0,172.3747,172.7562,172.0715,172.7562,108916.0
2024-05-20 15:40:00,176.56,176.69,176.35,176.5,94164.0,172.7073,172.8345,172.5019,172.6486,94164.0
2024-05-20 15:50:00,176.48,176.52,175.94,176.12,132791.0,172.6291,172.6682,172.1008,172.2769,132791.0
2024-05-21 09:30:00,175.61,177.09,175.61,176.58,76081.0,171.778,173.2257,171.778,172.7269,76081.0
2024-05-21 09:40:00,176.58,177.58,176.31,177.41,19805.0,172.7269,173.7051,172.4628,173.5388,19805.0
2024-05-21 09:50:00,177.52,177.77,177.28,177.34,41278.0,173.6464,173.8909,173.4116,173.4703,41278.0
2024-05-21 10:00:00,177.38,177.38,176.97,177.17,72847.0,173.5094,173.5094,173.1084,173.304,72847.0
2024-05-21 10:10:00,177.14,177.37,177.06,177.15,35949.0,173.2747,173.4996,173.1964,173.2844,35949.0
2024-05-21 10:20:00,177.2,177.83,177.1,177.81,24719.0,173.3333,173.9496,173.2355,173.93,24719.0
2024-05-21 10:30:00,177.8,178.4,177.78,178.38,32319.0,173.9203,174.5072,173.9007,174.4876,32319.0
2024-05-21 10:40:00,178.39,178.58,178.19,178.39,27539.0,174.4974,174.6832,174.3017,174.4974,27539.0
2024-05-21 10:50:00,178.35,178.41,178.03,178.35,31449.0,174.4583,174.5169,174.1452,174.4583,31449.0
2024-05-21 11:00:00,178.33,178.79,178.23,178.59,19806.0,174.4387,174.8887,174.3409,174.693,19806.0
2024-05-21 11:10:00,178.61,178.83,178.53,178.75,24772.0,174.7126,174.9278,174.6343,174.8495,24772.0
2024-05-21 11:20:00,178.64,178.93,178.55,178.56,25083.0,174.7419,175.0256,174.6539,174.6637,25083.0
2024-05-21 11:30:00,178.56,178.61,178.13,178.13,23339.0,174.6637,174.7126,174.2431,174.2431,23339.0
2024-05-21 11:40:00,178.12,178.17,177.71,177.75,21851.0,174.2333,174.2822,173.8322,173.8713,21851.0
2024-05-21 11:50:00,177.78,178.0,177.63,177.95,38662.0,173.9007,174.1159,173.754,174.067,38662.0
2024-05-21 12:00:00,177.95,177.99,177.43,177.75,33067.0,174.067,174.1061,173.5583,173.8713,33067.0
2024-05-21 12:10:00,177.75,177.83,177.42,177.45,17253.0,173.8713,173.9496,173.5485,173.5779,17253.0
2024-05-21 12:20:00,177.41,177.44,176.59,176.72,140802.0,173.5388,173.5681,172.7367,172.8638,140802.0
2024-05-21 12:30:00,176.66,177.2,176.6,176.77,29166.0,172.8051,173.3333,172.7464,172.9127,29166.0
2024-05-21 12:40:00,176.77,177.02,176.62,176.62,20550.0,172.9127,173.1573,172.766,172.766,20550.0
2024-05-21 12:50:00,176.63,176.79,176.52,176.67,24728.0,172.7758,172.9323,172.6682,172.8149,24728.0
2024-05-21 13:00:00,176.64,176.7,176.52,176.67,14697.0,172.7856,172.8443,172.6682,172.8149,14697.0
2024-05-21 13:10:00,176.68,176.87,176.67,176.76,15251.0,172.8247,173.0105,172.8149,172.9029,15251.0
2024-05-21 13:20:00,176.77,176.83,176.54,176.77,9963.0,172.9127,172.9714,172.6877,172.9127,9963.0
2024-05-21 13:30:00,176.87,177.0,176.76,176.99,13800.0,173.0105,173.1377,172.9029,173.1279,13800.0
2024-05-21 13:40:00,176.97,177.11,176.81,176.96,16830.0,173.1084,173.2453,172.9519,173.0986,16830.0
2024-05-21 13:50:00,176.96,177.25,176.95,177.17,17343.0,173.0986,173.3823,173.0888,173.304,17343.0
2024-05-21 14:00:00,177.26,177.26,176.74,176.92,15839.0,173.392,173.392,172.8834,173.0595,15839.0
2024-05-21 14:10:00,176.94,177.04,176.76,177.04,12021.0,173.079,173.1768,172.9029,173.1768,12021.0
2024-05-21 14:20:00,177.03,177.36,177.0,177.31,15971.0,173.1671,173.4899,173.1377,173.4409,15971.0
2024-05-21 14:30:00,177.26,177.46,177.2,177.24,16181.0,173.392,173.5877,173.3333,173.3725,16181.0
2024-05-21 14:40:00,177.23,177.41,177.14,177.32,27255.0,173.3627,173.5388,173.2747,173.4507,27255.0
2024-05-21 14:50:00,177.4,177.6,177.27,177.27,47771.0,173.529,173.7246,173.4018,173.4018,47771.0
2024-05-21 15:00:00,177.27,177.27,176.84,177.24,18234.0,173.4018,173.4018,172.9812,173.3725,18234.0
2024-05-21 15:10:00,177.19,177.36,177.08,177.24,12714.0,173.3236,173.4899,173.216,173.3725,12714.0
2024-05-21 15:20:00,177.3,177.57,177.29,177.54,26485.0,173.4312,173.6953,173.4214,173.6659,26485.0
2024-05-21 15:30:00,177.54,177.82,177.41,177.64,55658.0,173.6659,173.9398,173.5388,173.7637,55658.0
2024-05-21 15:40:00,177.61,177.61,177.03,177.21,73804.0,173.7344,173.7344,173.1671,173.3431,73804.0
2024-05-21 15:50:00,177.15,177.22,176.41,176.61,139860.0,173.2844,173.3529,172.5606,172.7562,139860.0
2024-05-22 09:30:00,175.62,176.39,174.84,175.87,61998.0,171.7878,172.541,171.0248,172.0324,61998.0
2024-05-22 09:40:00,176.0,176.34,174.89,174.97,36591.0,172.1595,172.4921,171.0738,171.152,36591.0
2024-05-22 09:50:00,175.0,175.09,174.61,174.92,34532.0,171.1814,171.2694,170.7999,171.1031,34532.0
2024-05-22 10:00:00,174.95,175.11,174.54,174.55,39593.0,171.1324,171.289,170.7314,170.7412,39593.0
2024-05-22 10:10:00,174.5,174.7,174.08,174.29,33791.0,170.6923,170.8879,170.2814,170.4868,33791.0
2024-05-22 10:20:00,174.29,174.71,174.25,174.67,27760.0,170.4868,170.8977,170.4477,170.8586,27760.0
2024-05-22 10:30:00,174.71,175.53,174.7,175.47,70033.0,170.8977,171.6998,170.8879,171.6411,70033.0
2024-05-22 10:40:00,175.53,175.65,174.93,175.0,19039.0,171.6998,171.8172,171.1129,171.1814,19039.0
2024-05-22 10:50:00,175.03,175.21,174.81,175.21,23697.0,171.2107,171.3868,170.9955,171.3868,23697.0
2024-05-22 11:00:00,175.21,175.27,174.78,174.86,15573.0,171.3868,171.4455,170.9662,171.0444,15573.0
2024-05-22 11:10:00,174.82,174.82,174.48,174.54,33920.0,171.0053,171.0053,170.6727,170.7314,33920.0
2024-05-22 11:20:00,174.62,174.83,174.4,174.63,17246.0,170.8096,171.0151,170.5944,170.8194,17246.0
2024-05-22 11:30:00,174.68,174.69,174.36,174.59,10732.0,170.8683,170.8781,170.5553,170.7803,10732.0
2024-05-22 11:40:00,174.63,174.75,174.52,174.52,13274.0,170.8194,170.9368,170.7118,170.7118,13274.0
2024-05-22 11:50:00,174.54,174.73,174.2,174.69,13866.0,170.7314,170.9172,170.3988,170.8781,13866.0
2024-05-22 12:00:00,174.69,175.33,174.63,175.29,12146.0,170.8781,171.5042,170.8194,171.465,12146.0
2024-05-22 12:10:00,175.33,175.68,175.25,175.65,30182.0,171.5042,171.8465,171.4259,171.8172,30182.0
2024-05-22 12:20:00,175.7,176.7,175.7,176.64,29702.0,171.8661,172.8443,171.8661,172.7856,29702.0
2024-05-22 12:30:00,176.7,177.3,176.68,177.25,18132.0,172.8443,173.4312,172.8247,173.3823,18132.0
2024-05-22 12:40:00,177.27,177.89,177.26,177.85,50111.0,173.4018,174.0083,173.392,173.9692,50111.0
2024-05-22 12:50:00,177.85,177.89,177.64,177.68,12008.0,173.9692,174.0083,173.7637,173.8029,12008.0
2024-05-22 13:00:00,177.7,177.9,177.62,177.81,13298.0,173.8224,174.0181,173.7442,173.93,13298.0
2024-05-22 13:10:00,177.83,177.86,177.41,177.47,97382.0,173.9496,173.9789,173.5388,173.5975,97382.0
2024-05-22 13:20:00,177.45,177.49,177.0,177.2,19444.0,173.5779,173.617,173.1377,173.3333,19444.0
2024-05-22 13:30:00,177.25,177.25,177.0,177.18,12385.0,173.3823,173.3823,173.1377,173.3138,12385.0
2024-05-22 13:40:00,177.14,177.23,176.83,176.91,14444.0,173.2747,173.3627,172.9714,173.0497,14444.0
2024-05-22 13:50:00,176.87,176.91,176.62,176.62,54429.0,173.0105,173.0497,172.766,172.766,54429.0
2024-05-22 14:00:00,176.58,176.63,175.97,176.58,21736.0,172.7269,172.7758,172.1302,172.7269,21736.0
2024-05-22 14:10:00,176.56,176.68,176.26,176.26,27393.0,172.7073,172.8247,172.4139,172.4139,27393.0
2024-05-22 14:20:00,176.2,176.2,175.84,175.94,13000.0,172.3552,172.3552,172.003,172.1008,13000.0
2024-05-22 14:30:00,175.94,175.99,175.54,175.68,16152.0,172.1008,172.1498,171.7096,171.8465,16152.0
2024-05-22 14:40:00,175.7,175.89,175.39,175.84,19352.0,171.8661,172.0519,171.5628,172.003,19352.0
2024-05-22 14:50:00,175.88,175.91,175.5,175.76,19869.0,172.0422,172.0715,171.6704,171.9248,19869.0
2024-05-22 15:00:00,175.75,175.89,175.59,175.86,16307.0,171.915,172.0519,171.7585,172.0226,16307.0
2024-05-22 15:10:00,175.86,175.86,175.38,175.68,20696.0,172.0226,172.0226,171.5531,171.8465,20696.0
2024-05-22 15:20:00,175.7,175.84,175.53,175.74,26371.0,171.8661,172.003,171.6998,171.9052,26371.0
2024-05-22 15:30:00,175.81,176.3,175.76,176.14,40798.0,171.9737,172.453,171.9248,172.2965,40798.0
2024-05-22 15:40:00,176.15,176.76,175.83,175.89,78463.0,172.3063,172.9029,171.9932,172.0519,78463.0
2024-05-22 15:50:00,175.86,176.23,175.74,176.06,132164.0,172.0226,172.3845,171.9052,172.2182,132164.0
2024-05-23 09:30:00,177.88,177.93,176.35,176.45,57015.0,173.9985,174.0474,172.5019,172.5997,57015.0
2024-05-23 09:40:00,176.46,177.09,176.2,176.31,30936.0,172.6095,173.2257,172.3552,172.4628,30936.0
2024-05-23 09:50:00,176.3,176.52,175.65,176.52,22484.0,172.453,172.6682,171.8172,172.6682,22484.0
2024-05-23 10:00:00,176.47,176.8,176.22,176.53,24238.0,172.6193,172.9421,172.3747,172.678,24238.0
2024-05-23 10:10:00,176.49,176.76,176.36,176.42,21134.0,172.6388,172.9029,172.5117,172.5704,21134.0
2024-05-23 10:20:00,176.45,176.86,176.45,176.72,19180.0,172.5997,173.0008,172.5997,172.8638,19180.0
2024-05-23 10:30:00,176.67,176.87,176.41,176.57,35355.0,172.8149,173.0105,172.5606,172.7171,35355.0
2024-05-23 10:40:00,176.53,177.01,176.52,176.9,16834.0,172.678,173.1475,172.6682,173.0399,16834.0
2024-05-23 10:50:00,176.91,177.03,176.65,176.89,16049.0,173.0497,173.1671,172.7953,173.0301,16049.0
2024-05-23 11:00:00,176.97,177.54,176.95,177.5,26820.0,173.1084,173.6659,173.0888,173.6268,26820.0
2024-05-23 11:10:00,177.49,177.57,177.23,177.43,29424.0,173.617,173.6953,173.3627,173.5583,29424.0
2024-05-23 11:20:00,177.43,177.47,176.97,177.15,12806.0,173.5583,173.5975,173.1084,173.2844,12806.0
2024-05-23 11:30:00,177.14,177.29,176.94,177.11,14514.0,173.2747,173.4214,173.079,173.2453,14514.0
2024-05-23 11:40:00,177.06,177.29,177.0,177.28,19522.0,173.1964,173.4214,173.1377,173.4116,19522.0
2024-05-23 11:50:00,177.25,177.36,177.15,177.27,8041.0,173.3823,173.4899,173.2844,173.4018,8041.0
2024-05-23 12:00:00,177.26,177.27,176.71,176.74,28384.0,173.392,173.4018,172.854,172.8834,28384.0
2024-05-23 12:10:00,176.76,177.11,176.73,176.96,21866.0,172.9029,173.2453,172.8736,173.0986,21866.0
2024-05-23 12:20:00,176.95,177.26,176.95,177.13,7144.0,173.0888,173.392,173.0888,173.2649,7144.0
2024-05-23 12:30:00,177.12,177.42,177.11,177.25,15108.0,173.2551,173.5485,173.2453,173.3823,15108.0
2024-05-23 12:40:00,177.23,177.26,176.77,176.84,11675.0,173.3627,173.392,172.9127,172.9812,11675.0
2024-05-23 12:50:00,176.86,176.89,176.51,176.54,8410.0,173.0008,173.0301,172.6584,172.6877,8410.0
2024-05-23 13:00:00,176.54,176.68,176.49,176.53,12664.0,172.6877,172.8247,172.6388,172.678,12664.0
2024-05-23 13:10:00,176.52,176.52,176.24,176.26,9868.0,172.6682,172.6682,172.3943,172.4139,9868.0
2024-05-23 13:20:00,176.25,176.54,176.09,176.44,27114.0,172.4041,172.6877,172.2476,172.5899,27114.0
2024-05-23 13:30:00,176.43,176.65,176.33,176.34,33128.0,172.5801,172.7953,172.4823,172.4921,33128.0
2024-05-23 13:40:00,176.4,176.78,176.4,176.77,30780.0,172.5508,172.9225,172.5508,172.9127,30780.0
2024-05-23 13:50:00,176.79,176.8,176.48,176.72,25193.0,172.9323,172.9421,172.6291,172.8638,25193.0
2024-05-23 14:00:00,176.72,176.72,176.4,176.58,29036.0,172.8638,172.8638,172.5508,172.7269,29036.0
2024-05-23 14:10:00,176.56,176.63,176.21,176.25,27506.0,172.7073,172.7758,172.365,172.4041,27506.0
2024-05-23 14:20:00,176.27,176.41,176.04,176.36,16515.0,172.4236,172.5606,172.1987,172.5117,16515.0
2024-05-23 14:30:00,176.31,176.72,176.18,176.7,22021.0,172.4628,172.8638,172.3356,172.8443,22021.0
2024-05-23 14:40:00,176.68,176.74,176.46,176.53,19448.0,172.8247,172.8834,172.6095,172.678,19448.0
2024-05-23 14:50:00,176.5,176.5,175.91,176.01,22251.0,172.6486,172.6486,172.0715,172.1693,22251.0
2024-05-23 15:00:00,176.01,176.28,175.99,176.0,25331.0,172.1693,172.4334,172.1498,172.1595,25331.0
2024-05-23 15:10:00,176.01,176.38,175.82,176.28,24434.0,172.1693,172.5312,171.9835,172.4334,24434.0
2024-05-23 15:20:00,176.37,176.56,176.24,176.54,44222.0,172.5215,172.7073,172.3943,172.6877,44222.0
2024-05-23 15:30:00,176.53,177.04,176.52,177.02,38591.0,172.678,173.1768,172.6682,173.1573,38591.0
2024-05-23 15:40:00,177.03,177.47,176.97,177.47,110593.0,173.1671,173.5975,173.1084,173.5975,110593.0
2024-05-23 15:50:00,177.44,177.46,176.38,176.56,225998.0,173.5681,173.5877,172.5312,172.7073,225998.0
2024-05-24 09:30:00,177.4,178.82,177.24,178.14,37783.0,173.529,174.918,173.3725,174.2528,37783.0
2024-05-24 09:40:00,178.3,178.92,178.02,178.05,15093.0,174.4093,175.0158,174.1355,174.1648,15093.0
2024-05-24 09:50:00,178.15,178.29,177.62,177.7,12753.0,174.2626,174.3996,173.7442,173.8224,12753.0
2024-05-24 10:00:00,177.74,178.58,177.74,178.5,12261.0,173.8616,174.6832,173.8616,174.605,12261.0
2024-05-24 10:10:00,178.44,178.58,178.1,178.43,8999.0,174.5463,174.6832,174.2137,174.5365,8999.0
2024-05-24 10:20:00,178.45,178.58,178.19,178.19,22925.0,174.5561,174.6832,174.3017,174.3017,22925.0
2024-05-24 10:30:00,178.28,178.28,177.62,177.69,18460.0,174.3898,174.3898,173.7442,173.8127,18460.0
2024-05-24 10:40:00,177.59,177.77,177.32,177.42,14378.0,173.7148,173.8909,173.4507,173.5485,14378.0
2024-05-24 10:50:00,177.42,177.73,177.42,177.45,8567.0,173.5485,173.8518,173.5485,173.5779,8567.0
2024-05-24 11:00:00,177.44,177.63,177.34,177.42,7990.0,173.5681,173.754,173.4703,173.5485,7990.0
2024-05-24 11:10:00,177.5,177.52,177.21,177.21,7939.0,173.6268,173.6464,173.3431,173.3431,7939.0
2024-05-24 11:20:00,177.19,177.19,176.92,177.03,23315.0,173.3236,173.3236,173.0595,173.1671,23315.0
2024-05-24 11:30:00,177.07,177.4,177.05,177.09,12976.0,173.2062,173.529,173.1866,173.2257,12976.0
2024-05-24 11:40:00,177.01,177.32,177.01,177.23,7987.0,173.1475,173.4507,173.1475,173.3627,7987.0
2024-05-24 11:50:00,177.27,177.38,177.24,177.37,6224.0,173.4018,173.5094,173.3725,173.4996,6224.0
2024-05-24 12:00:00,177.36,177.56,177.31,177.42,15305.0,173.4899,173.6855,173.4409,173.5485,15305.0
2024-05-24 12:10:00,177.5,177.6,177.36,177.43,12636.0,173.6268,173.7246,173.4899,173.5583,12636.0
2024-05-24 12:20:00,177.44,177.73,177.39,177.68,17635.0,173.5681,173.8518,173.5192,173.8029,17635.0
2024-05-24 12:30:00,177.66,177.66,177.51,177.54,18361.0,173.7833,173.7833,173.6366,173.6659,18361.0
2024-05-24 12:40:00,177.48,177.57,177.01,177.21,23120.0,173.6072,173.6953,173.1475,173.3431,23120.0
2024-05-24 12:50:00,177.13,177.18,176.88,176.88,26671.0,173.2649,173.3138,173.0203,173.0203,26671.0
2024-05-24 13:00:00,176.88,176.97,176.81,176.92,16851.0,173.0203,173.1084,172.9519,173.0595,16851.0
2024-05-24 13:10:00,176.95,176.96,176.56,176.66,13714.0,173.0888,173.0986,172.7073,172.8051,13714.0
2024-05-24 13:20:00,176.72,176.77,176.63,176.63,6465.0,172.8638,172.9127,172.7758,172.7758,6465.0
2024-05-24 13:30:00,176.59,176.65,176.47,176.54,9987.0,172.7367,172.7953,172.6193,172.6877,9987.0
2024-05-24 13:40:00,176.5,176.54,176.41,176.5,6749.0,172.6486,172.6877,172.5606,172.6486,6749.0
2024-05-24 13:50:00,176.48,176.51,176.21,176.26,7430.0,172.6291,172.6584,172.365,172.4139,7430.0
2024-05-24 14:00:00,176.26,176.67,176.21,176.67,21963.0,172.4139,172.8149,172.365,172.8149,21963.0
2024-05-24 14:10:00,176.67,176.9,176.54,176.89,14931.0,172.8149,173.0399,172.6877,173.0301,14931.0
2024-05-24 14:20:00,176.92,176.93,176.73,176.92,18036.0,173.0595,173.0692,172.8736,173.0595,18036.0
2024-05-24 14:30:00,176.9,177.22,176.87,177.22,26050.0,173.0399,173.3529,173.0105,173.3529,26050.0
2024-05-24 14:40:00,177.24,177.35,177.16,177.31,11508.0,173.3725,173.4801,173.2942,173.4409,11508.0
2024-05-24 14:50:00,177.29,177.29,176.88,176.88,19569.0,173.4214,173.4214,173.0203,173.0203,19569.0
2024-05-24 15:00:00,176.89,177.02,176.79,176.84,21231.0,173.0301,173.1573,172.9323,172.9812,21231.0
2024-05-24 15:10:00,176.83,177.11,176.64,177.11,16725.0,172.9714,173.2453,172.7856,173.2453,16725.0
2024-05-24 15:20:00,177.07,177.14,177.03,177.08,16941.0,173.2062,173.2747,173.1671,173.216,16941.0
2024-05-24 15:30:00,177.06,177.45,177.06,177.45,43964.0,173.1964,173.5779,173.1964,173.5779,43964.0
2024-05-24 15:40:00,177.43,177.63,177.3,177.52,91334.0,173.5583,173.754,173.4312,173.6464,91334.0
2024-05-24 15:50:00,177.49,177.84,177.26,177.79,110341.0,173.617,173.9594,173.392,173.9105,110341.0
2024-05-28 09:30:00,177.94,180.39,177.94,179.31,71125.0,174.0572,176.4537,174.0572,175.3973,71125.0
2024-05-28 09:40:00,179.31,180.64,179.3,180.35,40464.0,175.3973,176.6983,175.3875,176.4146,40464.0
2024-05-28 09:50:00,180.35,180.55,179.51,179.72,30869.0,176.4146,176.6102,175.5929,175.7984,30869.0
2024-05-28 10:00:00,179.65,179.76,178.31,178.68,38458.0,175.7299,175.8375,174.4191,174.7811,38458.0
2024-05-28 10:10:00,178.66,178.73,178.28,178.59,15479.0,174.7615,174.83,174.3898,174.693,15479.0
2024-05-28 10:20:00,178.59,178.82,178.28,178.78,27068.0,174.693,174.918,174.3898,174.8789,27068.0
2024-05-28 10:30:00,178.74,179.07,178.59,178.9,16238.0,174.8397,175.1625,174.693,174.9963,16238.0
2024-05-28 10:40:00,178.87,179.37,178.82,179.09,15699.0,174.9669,175.456,174.918,175.1821,15699.0
2024-05-28 10:50:00,179.11,179.55,179.09,179.16,25738.0,175.2017,175.6321,175.1821,175.2506,25738.0
2024-05-28 11:00:00,179.2,179.37,179.09,179.2,11985.0,175.2897,175.456,175.1821,175.2897,11985.0
2024-05-28 11:10:00,179.2,179.71,179.14,179.52,12320.0,175.2897,175.7886,175.231,175.6027,12320.0
2024-05-28 11:20:00,179.54,179.79,179.54,179.73,15267.0,175.6223,175.8668,175.6223,175.8081,15267.0
2024-05-28 11:30:00,179.76,180.04,179.63,179.87,20500.0,175.8375,176.1114,175.7103,175.9451,20500.0
2024-05-28 11:40:00,179.81,180.1,179.81,180.05,18184.0,175.8864,176.1701,175.8864,176.1212,18184.0
2024-05-28 11:50:00,180.01,180.01,179.65,179.76,18936.0,176.082,176.082,175.7299,175.8375,18936.0
2024-05-28 12:00:00,179.75,179.81,179.45,179.74,16855.0,175.8277,175.8864,175.5343,175.8179,16855.0
2024-05-28 12:10:00,179.77,179.79,179.28,179.47,13490.0,175.8473,175.8668,175.368,175.5538,13490.0
2024-05-28 12:20:00,179.46,179.59,179.23,179.3,23578.0,175.544,175.6712,175.3191,175.3875,23578.0
2024-05-28 12:30:00,179.27,179.3,179.16,179.27,9680.0,175.3582,175.3875,175.2506,175.3582,9680.0
2024-05-28 12:40:00,179.27,179.29,178.93,178.99,14363.0,175.3582,175.3777,175.0256,175.0843,14363.0
2024-05-28 12:50:00,178.99,179.08,178.89,179.02,32974.0,175.0843,175.1723,174.9865,175.1136,32974.0
2024-05-28 13:00:00,179.04,179.39,179.0,179.37,28823.0,175.1332,175.4756,175.0941,175.456,28823.0
2024-05-28 13:10:00,179.34,179.43,179.17,179.18,24163.0,175.4267,175.5147,175.2604,175.2701,24163.0
2024-05-28 13:20:00,179.17,179.23,178.99,179.19,16914.0,175.2604,175.3191,175.0843,175.2799,16914.0
2024-05-28 13:30:00,179.21,179.31,179.11,179.17,15524.0,175.2995,175.3973,175.2017,175.2604,15524.0
2024-05-28 13:40:00,179.17,179.2,178.71,178.75,20850.0,175.2604,175.2897,174.8104,174.8495,20850.0
2024-05-28 13:50:00,178.75,178.88,178.39,178.57,37246.0,174.8495,174.9767,174.4974,174.6735,37246.0
2024-05-28 14:00:00,178.56,179.0,178.56,178.97,40899.0,174.6637,175.0941,174.6637,175.0647,40899.0
2024-05-28 14:10:00,178.95,179.0,178.57,178.88,18536.0,175.0452,175.0941,174.6735,174.9767,18536.0
2024-05-28 14:20:00,178.9,178.93,178.63,178.89,20676.0,174.9963,175.0256,174.7321,174.9865,20676.0
2024-05-28 14:30:00,178.89,178.92,178.69,178.91,14740.0,174.9865,175.0158,174.7908,175.006,14740.0
2024-05-28 14:40:00,178.91,178.97,178.67,178.8,18707.0,175.006,175.0647,174.7713,174.8984,18707.0
2024-05-28 14:50:00,178.82,179.09,178.48,179.07,32462.0,174.918,175.1821,174.5854,175.1625,32462.0
2024-05-28 15:00:00,179.07,179.43,179.03,179.43,25243.0,175.1625,175.5147,175.1234,175.5147,25243.0
2024-05-28 15:10:00,179.43,179.43,179.1,179.37,34701.0,175.5147,175.5147,175.1919,175.456,34701.0
2024-05-28 15:20:00,179.33,179.73,179.22,179.54,50902.0,175.4169,175.8081,175.3093,175.6223,50902.0
2024-05-28 15:30:00,179.52,179.82,179.47,179.8,57819.0,175.6027,175.8962,175.5538,175.8766,57819.0
2024-05-28 15:40:00,179.76,180.08,179.73,180.04,128268.0,175.8375,176.1505,175.8081,176.1114,128268.0
2024-05-28 15:50:00,180.04,180.04,178.93,179.13,162423.0,176.1114,176.1114,175.0256,175.2212,162423.0
2024-05-29 09:30:00,178.8,178.99,175.33,175.5,71604.0,174.8984,175.0843,171.5042,171.6704,71604.0
2024-05-29 09:40:00,175.36,175.36,173.75,174.14,50418.0,171.5335,171.5335,169.9586,170.3401,50418.0
2024-05-29 09:50:00,174.3,174.87,173.65,174.4,65329.0,170.4966,171.0542,169.8608,170.5944,65329.0
2024-05-29 10:00:00,174.5,175.55,174.18,175.46,35069.0,170.6923,171.7194,170.3792,171.6313,35069.0
2024-05-29 10:10:00,175.45,175.67,175.14,175.14,41393.0,171.6215,171.8367,171.3183,171.3183,41393.0
2024-05-29 10:20:00,175.2,175.76,174.94,175.47,32435.0,171.377,171.9248,171.1227,171.6411,32435.0
2024-05-29 10:30:00,175.52,175.93,175.07,175.9,47243.0,171.69,172.0911,171.2498,172.0617,47243.0
2024-05-29 10:40:00,175.87,175.98,174.7,175.28,41678.0,172.0324,172.14,170.8879,171.4552,41678.0
2024-05-29 10:50:00,175.32,175.49,175.06,175.27,25483.0,171.4944,171.6607,171.24,171.4455,25483.0
2024-05-29 11:00:00,175.27,175.27,174.82,174.98,61744.0,171.4455,171.4455,171.0053,171.1618,61744.0
2024-05-29 11:10:00,175.01,175.09,174.54,174.56,57371.0,171.1911,171.2694,170.7314,170.751,57371.0
2024-05-29 11:20:00,174.64,174.85,174.17,174.17,35352.0,170.8292,171.0346,170.3695,170.3695,35352.0
2024-05-29 11:30:00,174.17,174.32,173.85,173.92,25615.0,170.3695,170.5162,170.0564,170.1249,25615.0
2024-05-29 11:40:00,173.92,174.17,173.71,174.09,23275.0,170.1249,170.3695,169.9195,170.2912,23275.0
2024-05-29 11:50:00,174.09,174.38,174.08,174.23,21802.0,170.2912,170.5749,170.2814,170.4282,21802.0
2024-05-29 12:00:00,174.21,174.43,174.02,174.43,15894.0,170.4086,170.6238,170.2227,170.6238,15894.0
2024-05-29 12:10:00,174.42,174.51,174.08,174.28,19291.0,170.614,170.702,170.2814,170.4771,19291.0
2024-05-29 12:20:00,174.23,174.49,174.1,174.18,24786.0,170.4282,170.6825,170.301,170.3792,24786.0
2024-05-29 12:30:00,174.18,174.29,173.97,174.26,19208.0,170.3792,170.4868,170.1738,170.4575,19208.0
2024-05-29 12:40:00,174.13,174.13,173.88,173.93,19955.0,170.3303,170.3303,170.0858,170.1347,19955.0
2024-05-29 12:50:00,173.94,173.97,173.67,173.69,22608.0,170.1445,170.1738,169.8804,169.8999,22608.0
2024-05-29 13:00:00,173.73,173.9,173.61,173.75,22593.0,169.9391,170.1054,169.8217,169.9586,22593.0
2024-05-29 13:10:00,173.74,173.91,173.63,173.64,19020.0,169.9488,170.1151,169.8412,169.851,19020.0
2024-05-29 13:20:00,173.65,173.74,173.39,173.48,21767.0,169.8608,169.9488,169.6065,169.6945,21767.0
2024-05-29 13:30:00,173.47,173.48,173.12,173.3,19373.0,169.6847,169.6945,169.3424,169.5184,19373.0
2024-05-29 13:40:00,173.34,173.34,173.0,173.12,18201.0,169.5576,169.5576,169.225,169.3424,18201.0
2024-05-29 13:50:00,173.14,173.26,172.84,173.03,30010.0,169.3619,169.4793,169.0685,169.2543,30010.0
2024-05-29 14:00:00,173.0,173.21,172.96,173.17,19550.0,169.225,169.4304,169.1859,169.3913,19550.0
2024-05-29 14:10:00,173.17,173.31,172.96,173.05,21804.0,169.3913,169.5282,169.1859,169.2739,21804.0
2024-05-29 14:20:00,173.02,173.29,172.91,173.2,21964.0,169.2446,169.5087,169.137,169.4206,21964.0
2024-05-29 14:30:00,173.2,173.31,173.08,173.23,18872.0,169.4206,169.5282,169.3032,169.45,18872.0
2024-05-29 14:40:00,173.22,173.47,173.05,173.22,34831.0,169.4402,169.6847,169.2739,169.4402,34831.0
2024-05-29 14:50:00,173.19,173.34,172.93,173.26,28906.0,169.4108,169.5576,169.1565,169.4793,28906.0
2024-05-29 15:00:00,173.3,173.73,173.29,173.57,30361.0,169.5184,169.9391,169.5087,169.7826,30361.0
2024-05-29 15:10:00,173.57,173.69,173.4,173.57,33651.0,169.7826,169.8999,169.6163,169.7826,33651.0
2024-05-29 15:20:00,173.57,173.76,173.39,173.41,34580.0,169.7826,169.9684,169.6065,169.626,34580.0
2024-05-29 15:30:00,173.31,173.62,173.11,173.42,46559.0,169.5282,169.8315,169.3326,169.6358,46559.0
2024-05-29 15:40:00,173.42,173.42,173.01,173.01,77975.0,169.6358,169.6358,169.2348,169.2348,77975.0
2024-05-29 15:50:00,173.04,173.04,172.33,172.49,165431.0,169.2641,169.2641,168.5696,168.7261,165431.0
2024-05-30 09:30:00,172.0,174.3,171.51,173.75,92791.0,168.2468,170.4966,167.7675,169.9586,92791.0
2024-05-30 09:40:00,173.78,174.72,173.58,173.91,62469.0,169.988,170.9075,169.7923,170.1151,62469.0
2024-05-30 09:50:00,174.0,174.84,173.93,174.8,34760.0,170.2032,171.0248,170.1347,170.9857,34760.0
2024-05-30 10:00:00,174.86,174.98,173.94,174.69,53761.0,171.0444,171.1618,170.1445,170.8781,53761.0
2024-05-30 10:10:00,174.69,174.8,174.08,174.8,29646.0,170.8781,170.9857,170.2814,170.9857,29646.0
2024-05-30 10:20:00,174.88,175.07,174.41,174.53,29974.0,171.064,171.2498,170.6042,170.7216,29974.0
2024-05-30 10:30:00,174.42,174.71,174.26,174.33,50603.0,170.614,170.8977,170.4575,170.526,50603.0
2024-05-30 10:40:00,174.33,175.32,174.15,175.3,28880.0,170.526,171.4944,170.3499,171.4748,28880.0
2024-05-30 10:50:00,175.18,175.2,174.73,175.03,19570.0,171.3574,171.377,170.9172,171.2107,19570.0
2024-05-30 11:00:00,175.03,175.03,171.0,171.95,184117.0,171.2107,171.2107,167.2686,168.1979,184117.0
2024-05-30 11:10:00,171.99,172.3,171.44,171.98,63334.0,168.237,168.5403,167.699,168.2273,63334.0
2024-05-30 11:20:00,171.92,172.34,171.62,172.12,37436.0,168.1686,168.5794,167.8751,168.3642,37436.0
2024-05-30 11:30:00,172.01,172.3,171.63,171.77,25921.0,168.2566,168.5403,167.8849,168.0218,25921.0
2024-05-30 11:40:00,171.73,171.79,171.45,171.5,29138.0,167.9827,168.0414,167.7088,167.7577,29138.0
2024-05-30 11:50:00,171.45,172.21,171.38,172.17,26762.0,167.7088,168.4522,167.6403,168.4131,26762.0
2024-05-30 12:00:00,172.18,172.46,172.16,172.39,21400.0,168.4229,168.6968,168.4033,168.6283,21400.0
2024-05-30 12:10:00,172.46,172.8,172.36,172.79,19415.0,168.6968,169.0294,168.599,169.0196,19415.0
2024-05-30 12:20:00,172.79,172.79,172.16,172.16,25495.0,169.0196,169.0196,168.4033,168.4033,25495.0
2024-05-30 12:30:00,172.16,172.57,172.12,172.51,20021.0,168.4033,168.8044,168.3642,168.7457,20021.0
2024-05-30 12:40:00,172.5,172.59,172.2,172.2,17747.0,168.7359,168.8239,168.4425,168.4425,17747.0
2024-05-30 12:50:00,172.3,172.61,172.27,172.61,23227.0,168.5403,168.8435,168.5109,168.8435,23227.0
2024-05-30 13:00:00,172.61,172.66,172.05,172.1,23376.0,168.8435,168.8924,168.2957,168.3446,23376.0
2024-05-30 13:10:00,172.13,172.15,171.9,171.95,25583.0,168.374,168.3935,168.149,168.1979,25583.0
2024-05-30 13:20:00,171.95,172.42,171.6,171.68,48956.0,168.1979,168.6577,167.8555,167.9338,48956.0
2024-05-30 13:30:00,171.7,172.01,171.63,171.95,23961.0,167.9534,168.2566,167.8849,168.1979,23961.0
2024-05-30 13:40:00,171.9,172.03,171.84,171.91,24387.0,168.149,168.2762,168.0903,168.1588,24387.0
2024-05-30 13:50:00,171.88,171.91,171.61,171.7,32088.0,168.1294,168.1588,167.8653,167.9534,32088.0
2024-05-30 14:00:00,171.72,171.91,171.58,171.84,22196.0,167.9729,168.1588,167.836,168.0903,22196.0
2024-05-30 14:10:00,171.84,171.98,171.6,171.68,22114.0,168.0903,168.2273,167.8555,167.9338,22114.0
2024-05-30 14:20:00,171.68,171.7,171.36,171.53,40391.0,167.9338,167.9534,167.6208,167.7871,40391.0
2024-05-30 14:30:00,171.48,171.66,171.24,171.4,23034.0,167.7382,167.9142,167.5034,167.6599,23034.0
2024-05-30 14:40:00,171.42,171.7,171.33,171.56,20544.0,167.6795,167.9534,167.5914,167.8164,20544.0
2024-05-30 14:50:00,171.57,171.61,171.33,171.59,34172.0,167.8262,167.8653,167.5914,167.8458,34172.0
2024-05-30 15:00:00,171.55,172.06,171.55,172.05,17221.0,167.8066,168.3055,167.8066,168.2957,17221.0
2024-05-30 15:10:00,172.05,172.48,172.03,172.05,50594.0,168.2957,168.7163,168.2762,168.2957,50594.0
2024-05-30 15:20:00,172.02,172.06,171.69,171.82,31332.0,168.2664,168.3055,167.9436,168.0707,31332.0
2024-05-30 15:30:00,171.88,172.06,171.73,171.85,52075.0,168.1294,168.3055,167.9827,168.1001,52075.0
2024-05-30 15:40:00,171.86,171.88,171.47,171.59,72845.0,168.1099,168.1294,167.7284,167.8458,72845.0
2024-05-30 15:50:00,171.59,172.15,171.42,171.99,101917.0,167.8458,168.3935,167.6795,168.237,101917.0
2024-05-31 09:30:00,172.42,173.91,172.17,173.63,81259.0,168.6577,170.1151,168.4131,169.8412,81259.0
2024-05-31 09:40:00,173.7,174.65,173.54,174.08,53872.0,169.9097,170.839,169.7532,170.2814,53872.0
2024-05-31 09:50:00,174.0,174.23,173.44,173.77,33791.0,170.2032,170.4282,169.6554,169.9782,33791.0
2024-05-31 10:00:00,173.84,174.35,173.68,174.31,40358.0,170.0467,170.5455,169.8902,170.5064,40358.0
2024-05-31 10:10:00,174.28,174.46,173.78,174.41,42316.0,170.4771,170.6531,169.988,170.6042,42316.0
2024-05-31 10:20:00,174.45,174.51,173.64,174.36,40646.0,170.6434,170.702,169.851,170.5553,40646.0
2024-05-31 10:30:00,174.23,174.82,174.15,174.76,30027.0,170.4282,171.0053,170.3499,170.9466,30027.0
2024-05-31 10:40:00,174.7,175.09,174.61,174.96,31465.0,170.8879,171.2694,170.7999,171.1422,31465.0
2024-05-31 10:50:00,174.95,175.34,174.69,175.25,34846.0,171.1324,171.5139,170.8781,171.4259,34846.0
2024-05-31 11:00:00,175.25,175.25,174.87,174.97,24644.0,171.4259,171.4259,171.0542,171.152,24644.0
2024-05-31 11:10:00,174.98,175.02,174.56,174.62,30197.0,171.1618,171.2009,170.751,170.8096,30197.0
2024-05-31 11:20:00,174.63,175.08,174.62,174.88,22345.0,170.8194,171.2596,170.8096,171.064,22345.0
2024-05-31 11:30:00,174.92,175.35,174.77,175.19,26292.0,171.1031,171.5237,170.9564,171.3672,26292.0
2024-05-31 11:40:00,175.21,175.58,175.21,175.42,33838.0,171.3868,171.7487,171.3868,171.5922,33838.0
2024-05-31 11:50:00,175.47,175.53,175.16,175.29,20114.0,171.6411,171.6998,171.3379,171.465,20114.0
2024-05-31 12:00:00,175.23,175.8,175.17,175.73,22365.0,171.4063,171.9639,171.3476,171.8954,22365.0
2024-05-31 12:10:00,175.71,175.97,175.68,175.93,20061.0,171.8759,172.1302,171.8465,172.0911,20061.0
2024-05-31 12:20:00,175.98,176.37,175.92,176.31,29920.0,172.14,172.5215,172.0813,172.4628,29920.0
2024-05-31 12:30:00,176.28,176.53,176.17,176.2,26120.0,172.4334,172.678,172.3258,172.3552,26120.0
2024-05-31 12:40:00,176.15,176.67,176.12,176.53,22677.0,172.3063,172.8149,172.2769,172.678,22677.0
2024-05-31 12:50:00,176.53,176.71,176.53,176.69,18533.0,172.678,172.854,172.678,172.8345,18533.0
2024-05-31 13:00:00,176.73,177.06,176.59,177.06,33100.0,172.8736,173.1964,172.7367,173.1964,33100.0
2024-05-31 13:10:00,177.07,177.28,176.97,177.05,31092.0,173.2062,173.4116,173.1084,173.1866,31092.0
2024-05-31 13:20:00,177.0,177.21,176.91,177.05,21943.0,173.1377,173.3431,173.0497,173.1866,21943.0
2024-05-31 13:30:00,177.08,177.14,176.77,177.12,27911.0,173.216,173.2747,172.9127,173.2551,27911.0
2024-05-31 13:40:00,177.01,177.17,176.8,177.03,26998.0,173.1475,173.304,172.9421,173.1671,26998.0
2024-05-31 13:50:00,177.03,177.09,176.63,176.65,19996.0,173.1671,173.2257,172.7758,172.7953,19996.0
2024-05-31 14:00:00,176.69,177.22,176.69,177.19,23180.0,172.8345,173.3529,172.8345,173.3236,23180.0
2024-05-31 14:10:00,177.23,177.53,177.16,177.53,24519.0,173.3627,173.6561,173.2942,173.6561,24519.0
2024-05-31 14:20:00,177.5,177.53,176.95,177.1,29610.0,173.6268,173.6561,173.0888,173.2355,29610.0
2024-05-31 14:30:00,177.12,177.16,176.82,176.94,18060.0,173.2551,173.2942,172.9616,173.079,18060.0
2024-05-31 14:40:00,176.98,176.98,176.61,176.7,16758.0,173.1181,173.1181,172.7562,172.8443,16758.0
2024-05-31 14:50:00,176.68,176.72,176.44,176.48,18884.0,172.8247,172.8638,172.5899,172.6291,18884.0
2024-05-31 15:00:00,176.43,176.51,176.02,176.05,17020.0,172.5801,172.6584,172.1791,172.2084,17020.0
2024-05-31 15:10:00,176.02,176.2,175.75,175.76,28860.0,172.1791,172.3552,171.915,171.9248,28860.0
2024-05-31 15:20:00,175.76,175.8,175.18,175.25,32221.0,171.9248,171.9639,171.3574,171.4259,32221.0
2024-05-31 15:30:00,175.21,175.83,175.14,175.68,61534.0,171.3868,171.9932,171.3183,171.8465,61534.0
2024-05-31 15:40:00,175.72,176.15,175.57,176.06,75954.0,171.8856,172.3063,171.7389,172.2182,75954.0
2024-05-31 15:50:00,176.02,176.74,175.89,176.67,260336.0,172.1791,172.8834,172.0519,172.8149,260336.0
2024-06-03 09:30:00,176.37,176.54,174.48,175.18,131264.0,172.5215,172.6877,170.6727,171.3574,131264.0
2024-06-03 09:40:00,175.15,175.48,173.99,174.62,49387.0,171.3281,171.6509,170.1934,170.8096,49387.0
2024-06-03 09:50:00,174.7,175.47,174.23,174.95,38974.0,170.8879,171.6411,170.4282,171.1324,38974.0
2024-06-03 10:00:00,175.05,175.22,173.8,174.98,30932.0,171.2303,171.3966,170.0075,171.1618,30932.0
2024-06-03 10:10:00,174.93,175.13,174.45,174.5,27462.0,171.1129,171.3085,170.6434,170.6923,27462.0
2024-06-03 10:20:00,174.56,174.58,173.98,174.25,21459.0,170.751,170.7705,170.1836,170.4477,21459.0
2024-06-03 10:30:00,174.31,174.35,173.97,174.15,21158.0,170.5064,170.5455,170.1738,170.3499,21158.0
2024-06-03 10:40:00,174.28,174.87,173.9,174.87,18710.0,170.4771,171.0542,170.1054,171.0542,18710.0
2024-06-03 10:50:00,174.92,174.98,173.97,174.62,23886.0,171.1031,171.1618,170.1738,170.8096,23886.0
2024-06-03 11:00:00,174.5,174.91,174.25,174.7,20188.0,170.6923,171.0933,170.4477,170.8879,20188.0
2024-06-03 11:10:00,174.69,174.86,174.4,174.7,16427.0,170.8781,171.0444,170.5944,170.8879,16427.0
2024-06-03 11:20:00,174.8,175.11,174.5,175.11,22926.0,170.9857,171.289,170.6923,171.289,22926.0
2024-06-03 11:30:00,175.24,175.37,174.33,174.6,32195.0,171.4161,171.5433,170.526,170.7901,32195.0
2024-06-03 11:40:00,174.55,174.84,174.13,174.18,25424.0,170.7412,171.0248,170.3303,170.3792,25424.0
2024-06-03 11:50:00,174.16,174.44,173.7,173.89,18888.0,170.3597,170.6336,169.9097,170.0956,18888.0
2024-06-03 12:00:00,173.94,174.45,173.91,174.06,22197.0,170.1445,170.6434,170.1151,170.2619,22197.0
2024-06-03 12:10:00,174.14,174.53,173.42,173.42,26056.0,170.3401,170.7216,169.6358,169.6358,26056.0
2024-06-03 12:20:00,173.42,173.98,173.36,173.9,28692.0,169.6358,170.1836,169.5771,170.1054,28692.0
2024-06-03 12:30:00,173.9,173.94,173.38,173.86,27642.0,170.1054,170.1445,169.5967,170.0662,27642.0
2024-06-03 12:40:00,173.89,174.0,173.35,173.95,22797.0,170.0956,170.2032,169.5674,170.1543,22797.0
2024-06-03 12:50:00,173.99,174.0,173.52,173.52,27376.0,170.1934,170.2032,169.7336,169.7336,27376.0
2024-06-03 13:00:00,173.51,173.72,173.21,173.48,26539.0,169.7239,169.9293,169.4304,169.6945,26539.0
2024-06-03 13:10:00,173.51,173.76,173.22,173.67,24941.0,169.7239,169.9684,169.4402,169.8804,24941.0
2024-06-03 13:20:00,173.75,173.88,173.38,173.44,29623.0,169.9586,170.0858,169.5967,169.6554,29623.0
2024-06-03 13:30:00,173.44,173.62,172.93,173.62,32230.0,169.6554,169.8315,169.1565,169.8315,32230.0
2024-06-03 13:40:00,173.62,173.85,173.49,173.59,30505.0,169.8315,170.0564,169.7043,169.8021,30505.0
2024-06-03 13:50:00,173.68,173.84,173.34,173.84,22415.0,169.8902,170.0467,169.5576,170.0467,22415.0
2024-06-03 14:00:00,173.89,174.13,173.38,173.46,41546.0,170.0956,170.3303,169.5967,169.675,41546.0
2024-06-03 14:10:00,173.52,173.52,173.03,173.44,36551.0,169.7336,169.7336,169.2543,169.6554,36551.0
2024-06-03 14:20:00,173.44,173.44,172.86,172.86,36946.0,169.6554,169.6554,169.0881,169.0881,36946.0
2024-06-03 14:30:00,172.95,173.32,172.9,173.02,29264.0,169.1761,169.538,169.1272,169.2446,29264.0
2024-06-03 14:40:00,173.02,173.59,173.01,173.59,31396.0,169.2446,169.8021,169.2348,169.8021,31396.0
2024-06-03 14:50:00,173.58,173.94,173.53,173.81,27019.0,169.7923,170.1445,169.7434,170.0173,27019.0
2024-06-03 15:00:00,173.8,174.33,173.66,174.21,52501.0,170.0075,170.526,169.8706,170.4086,52501.0
2024-06-03 15:10:00,174.18,174.42,174.0,174.36,46044.0,170.3792,170.614,170.2032,170.5553,46044.0
2024-06-03 15:20:00,174.45,174.52,174.07,174.15,32305.0,170.6434,170.7118,170.2716,170.3499,32305.0
2024-06-03 15:30:00,174.11,174.2,173.92,174.12,54100.0,170.3108,170.3988,170.1249,170.3206,54100.0
2024-06-03 15:40:00,174.15,174.2,173.92,174.13,59494.0,170.3499,170.3988,170.1249,170.3303,59494.0
2024-06-03 15:50:00,174.15,174.93,174.07,174.74,170559.0,170.3499,171.1129,170.2716,170.927,170559.0
2024-06-04 09:30:00,173.18,173.33,171.41,172.8,102858.0,169.4011,169.5478,167.6697,169.0294,102858.0
2024-06-04 09:40:00,172.91,174.02,172.47,173.83,67069.0,169.137,170.2227,168.7066,170.0369,67069.0
2024-06-04 09:50:00,173.96,174.1,173.17,173.53,43843.0,170.164,170.301,169.3913,169.7434,43843.0
2024-06-04 10:00:00,173.57,174.84,173.56,174.7,54069.0,169.7826,171.0248,169.7728,170.8879,54069.0
2024-06-04 10:10:00,174.63,175.88,174.59,175.69,39717.0,170.8194,172.0422,170.7803,171.8563,39717.0
2024-06-04 10:20:00,175.73,175.94,175.28,175.47,28659.0,171.8954,172.1008,171.4552,171.6411,28659.0
2024-06-04 10:30:00,175.54,175.68,174.66,174.98,32870.0,171.7096,171.8465,170.8488,171.1618,32870.0
2024-06-04 10:40:00,175.08,175.23,174.62,174.77,20474.0,171.2596,171.4063,170.8096,170.9564,20474.0
2024-06-04 10:50:00,174.84,175.15,174.67,174.77,47653.0,171.0248,171.3281,170.8586,170.9564,47653.0
2024-06-04 11:00:00,174.8,174.82,174.37,174.57,48561.0,170.9857,171.0053,170.5651,170.7607,48561.0
2024-06-04 11:10:00,174.61,175.7,174.55,175.7,25854.0,170.7999,171.8661,170.7412,171.8661,25854.0
2024-06-04 11:20:00,175.69,175.7,174.87,174.96,30735.0,171.8563,171.8661,171.0542,171.1422,30735.0
2024-06-04 11:30:00,174.99,175.13,174.79,175.03,30097.0,171.1716,171.3085,170.9759,171.2107,30097.0
2024-06-04 11:40:00,175.03,175.03,174.41,174.65,17402.0,171.2107,171.2107,170.6042,170.839,17402.0
2024-06-04 11:50:00,174.66,174.91,174.43,174.63,20210.0,170.8488,171.0933,170.6238,170.8194,20210.0
2024-06-04 12:00:00,174.55,174.67,174.24,174.67,20958.0,170.7412,170.8586,170.4379,170.8586,20958.0
2024-06-04 12:10:00,174.73,174.77,174.5,174.67,15270.0,170.9172,170.9564,170.6923,170.8586,15270.0
2024-06-04 12:20:00,174.69,175.22,174.64,175.21,19251.0,170.8781,171.3966,170.8292,171.3868,19251.0
2024-06-04 12:30:00,175.18,175.34,174.93,174.95,19194.0,171.3574,171.5139,171.1129,171.1324,19194.0
2024-06-04 12:40:00,174.83,175.17,174.72,175.14,12278.0,171.0151,171.3476,170.9075,171.3183,12278.0
2024-06-04 12:50:00,175.13,175.13,174.72,174.76,14911.0,171.3085,171.3085,170.9075,170.9466,14911.0
2024-06-04 13:00:00,174.77,174.96,174.61,174.61,15830.0,170.9564,171.1422,170.7999,170.7999,15830.0
2024-06-04 13:10:00,174.66,174.98,174.66,174.98,16251.0,170.8488,171.1618,170.8488,171.1618,16251.0
2024-06-04 13:20:00,174.92,175.09,174.69,175.04,18291.0,171.1031,171.2694,170.8781,171.2205,18291.0
2024-06-04 13:30:00,175.05,175.07,174.53,174.54,16234.0,171.2303,171.2498,170.7216,170.7314,16234.0
2024-06-04 13:40:00,174.49,174.56,174.25,174.34,15677.0,170.6825,170.751,170.4477,170.5358,15677.0
2024-06-04 13:50:00,174.3,174.59,174.3,174.4,16306.0,170.4966,170.7803,170.4966,170.5944,16306.0
2024-06-04 14:00:00,174.49,174.6,174.4,174.48,16364.0,170.6825,170.7901,170.5944,170.6727,16364.0
2024-06-04 14:10:00,174.33,174.75,174.22,174.73,16828.0,170.526,170.9368,170.4184,170.9172,16828.0
2024-06-04 14:20:00,174.76,175.2,174.76,175.05,22120.0,170.9466,171.377,170.9466,171.2303,22120.0
2024-06-04 14:30:00,175.02,175.02,174.54,174.63,24933.0,171.2009,171.2009,170.7314,170.8194,24933.0
2024-06-04 14:40:00,174.58,174.88,174.41,174.71,46601.0,170.7705,171.064,170.6042,170.8977,46601.0
2024-06-04 14:50:00,174.69,174.74,174.33,174.35,36775.0,170.8781,170.927,170.526,170.5455,36775.0
2024-06-04 15:00:00,174.3,174.37,174.09,174.29,29260.0,170.4966,170.5651,170.2912,170.4868,29260.0
2024-06-04 15:10:00,174.3,174.75,174.25,174.71,35602.0,170.4966,170.9368,170.4477,170.8977,35602.0
2024-06-04 15:20:00,174.7,174.88,174.55,174.68,21695.0,170.8879,171.064,170.7412,170.8683,21695.0
2024-06-04 15:30:00,174.71,174.78,174.52,174.7,34920.0,170.8977,170.9662,170.7118,170.8879,34920.0
2024-06-04 15:40:00,174.67,175.17,174.67,174.97,51119.0,170.8586,171.3476,170.8586,171.152,51119.0
2024-06-04 15:50:00,175.01,175.37,174.7,175.24,111335.0,171.1911,171.5433,170.8879,171.4161,111335.0
2024-06-05 09:30:00,176.16,176.77,175.0,176.69,68920.0,172.316,172.9127,171.1814,172.8345,68920.0
2024-06-05 09:40:00,176.71,176.91,175.93,176.0,37215.0,172.854,173.0497,172.0911,172.1595,37215.0
2024-06-05 09:50:00,175.93,175.93,175.08,175.08,43789.0,172.0911,172.0911,171.2596,171.2596,43789.0
2024-06-05 10:00:00,175.07,175.09,174.38,174.66,40308.0,171.2498,171.2694,170.5749,170.8488,40308.0
2024-06-05 10:10:00,174.53,175.39,174.28,175.33,45795.0,170.7216,171.5628,170.4771,171.5042,45795.0
2024-06-05 10:20:00,175.32,175.86,175.08,175.36,37264.0,171.4944,172.0226,171.2596,171.5335,37264.0
2024-06-05 10:30:00,175.43,175.77,174.92,174.92,65074.0,171.602,171.9346,171.1031,171.1031,65074.0
2024-06-05 10:40:00,174.93,175.09,174.45,174.58,27318.0,171.1129,171.2694,170.6434,170.7705,27318.0
2024-06-05 10:50:00,174.59,174.82,174.16,174.17,22965.0,170.7803,171.0053,170.3597,170.3695,22965.0
2024-06-05 11:00:00,174.16,174.27,173.82,174.0,36734.0,170.3597,170.4673,170.0271,170.2032,36734.0
2024-06-05 11:10:00,173.94,174.23,173.74,174.23,33414.0,170.1445,170.4282,169.9488,170.4282,33414.0
2024-06-05 11:20:00,174.25,174.45,173.92,174.41,38499.0,170.4477,170.6434,170.1249,170.6042,38499.0
2024-06-05 11:30:00,174.47,174.68,174.17,174.59,21194.0,170.6629,170.8683,170.3695,170.7803,21194.0
2024-06-05 11:40:00,174.67,174.78,174.57,174.69,23127.0,170.8586,170.9662,170.7607,170.8781,23127.0
2024-06-05 11:50:00,174.7,174.87,174.63,174.77,28169.0,170.8879,171.0542,170.8194,170.9564,28169.0
2024-06-05 12:00:00,174.79,174.96,174.61,174.62,22202.0,170.9759,171.1422,170.7999,170.8096,22202.0
2024-06-05 12:10:00,174.61,174.63,174.22,174.22,24359.0,170.7999,170.8194,170.4184,170.4184,24359.0
2024-06-05 12:20:00,174.22,174.42,173.98,174.28,19379.0,170.4184,170.614,170.1836,170.4771,19379.0
2024-06-05 12:30:00,174.25,174.89,174.25,174.68,29767.0,170.4477,171.0738,170.4477,170.8683,29767.0
2024-06-05 12:40:00,174.68,175.01,174.59,174.7,17418.0,170.8683,171.1911,170.7803,170.8879,17418.0
2024-06-05 12:50:00,174.7,174.7,174.36,174.37,14553.0,170.8879,170.8879,170.5553,170.5651,14553.0
2024-06-05 13:00:00,174.37,174.37,173.98,174.09,30426.0,170.5651,170.5651,170.1836,170.2912,30426.0
2024-06-05 13:10:00,174.07,174.16,173.82,174.02,21537.0,170.2716,170.3597,170.0271,170.2227,21537.0
2024-06-05 13:20:00,173.94,174.22,173.84,174.19,17559.0,170.1445,170.4184,170.0467,170.389,17559.0
2024-06-05 13:30:00,174.19,174.31,173.95,173.95,16609.0,170.389,170.5064,170.1543,170.1543,16609.0
2024-06-05 13:40:00,174.0,174.04,173.69,173.8,28039.0,170.2032,170.2423,169.8999,170.0075,28039.0
2024-06-05 13:50:00,173.82,173.97,173.77,173.83,17940.0,170.0271,170.1738,169.9782,170.0369,17940.0
2024-06-05 14:00:00,173.74,174.28,173.73,174.25,17690.0,169.9488,170.4771,169.9391,170.4477,17690.0
2024-06-05 14:10:00,174.3,174.34,173.94,173.96,19923.0,170.4966,170.5358,170.1445,170.164,19923.0
2024-06-05 14:20:00,173.96,173.97,173.51,173.53,22446.0,170.164,170.1738,169.7239,169.7434,22446.0
2024-06-05 14:30:00,173.5,173.99,173.5,173.82,28214.0,169.7141,170.1934,169.7141,170.0271,28214.0
2024-06-05 14:40:00,173.79,174.28,173.75,174.06,23934.0,169.9978,170.4771,169.9586,170.2619,23934.0
2024-06-05 14:50:00,174.11,174.15,173.88,173.9,20143.0,170.3108,170.3499,170.0858,170.1054,20143.0
2024-06-05 15:00:00,173.83,174.06,173.79,173.99,27005.0,170.0369,170.2619,169.9978,170.1934,27005.0
2024-06-05 15:10:00,173.98,173.98,173.79,173.9,27201.0,170.1836,170.1836,169.9978,170.1054,27201.0
2024-06-05 15:20:00,173.89,173.99,173.86,173.9,29324.0,170.0956,170.1934,170.0662,170.1054,29324.0
2024-06-05 15:30:00,173.9,174.19,173.9,174.18,30522.0,170.1054,170.389,170.1054,170.3792,30522.0
2024-06-05 15:40:00,174.16,174.19,173.79,173.93,55188.0,170.3597,170.389,169.9978,170.1347,55188.0
2024-06-05 15:50:00,173.76,174.04,173.58,173.91,115485.0,169.9684,170.2423,169.7923,170.1151,115485.0
2024-06-06 09:30:00,173.47,176.15,173.16,175.37,124912.0,169.6847,172.3063,169.3815,171.5433,124912.0
2024-06-06 09:40:00,175.2,176.12,174.95,176.04,43572.0,171.377,172.2769,171.1324,172.1987,43572.0
2024-06-06 09:50:00,176.04,176.84,175.67,176.33,74931.0,172.1987,172.9812,171.8367,172.4823,74931.0
2024-06-06 10:00:00,176.47,176.55,175.67,175.95,40951.0,172.6193,172.6975,171.8367,172.1106,40951.0
2024-06-06 10:10:00,175.95,176.04,175.09,175.64,41326.0,172.1106,172.1987,171.2694,171.8074,41326.0
2024-06-06 10:20:00,175.56,175.65,175.0,175.25,38588.0,171.7291,171.8172,171.1814,171.4259,38588.0
2024-06-06 10:30:00,175.32,175.32,174.77,175.1,33014.0,171.4944,171.4944,170.9564,171.2792,33014.0
2024-06-06 10:40:00,175.04,175.27,174.6,175.13,32577.0,171.2205,171.4455,170.7901,171.3085,32577.0
2024-06-06 10:50:00,175.09,175.09,174.43,174.99,25731.0,171.2694,171.2694,170.6238,171.1716,25731.0
2024-06-06 11:00:00,175.02,175.07,174.8,174.81,17075.0,171.2009,171.2498,170.9857,170.9955,17075.0
2024-06-06 11:10:00,174.75,175.15,174.75,174.91,22528.0,170.9368,171.3281,170.9368,171.0933,22528.0
2024-06-06 11:20:00,174.89,175.61,174.89,175.43,24264.0,171.0738,171.778,171.0738,171.602,24264.0
2024-06-06 11:30:00,175.58,175.77,175.43,175.57,17248.0,171.7487,171.9346,171.602,171.7389,17248.0
2024-06-06 11:40:00,175.64,175.84,175.22,175.79,16683.0,171.8074,172.003,171.3966,171.9541,16683.0
2024-06-06 11:50:00,175.76,176.02,175.57,175.9,28574.0,171.9248,172.1791,171.7389,172.0617,28574.0
2024-06-06 12:00:00,175.94,176.0,175.37,175.37,28257.0,172.1008,172.1595,171.5433,171.5433,28257.0
2024-06-06 12:10:00,175.38,175.79,175.29,175.71,22091.0,171.5531,171.9541,171.465,171.8759,22091.0
2024-06-06 12:20:00,175.62,175.65,175.14,175.2,16640.0,171.7878,171.8172,171.3183,171.377,16640.0
2024-06-06 12:30:00,175.19,175.27,174.66,174.75,18118.0,171.3672,171.4455,170.8488,170.9368,18118.0
2024-06-06 12:40:00,174.65,174.88,174.48,174.68,21484.0,170.839,171.064,170.6727,170.8683,21484.0
2024-06-06 12:50:00,174.63,174.85,174.47,174.73,15195.0,170.8194,171.0346,170.6629,170.9172,15195.0
2024-06-06 13:00:00,174.72,174.97,174.66,174.83,11228.0,170.9075,171.152,170.8488,171.0151,11228.0
2024-06-06 13:10:00,174.89,174.92,174.62,174.64,19269.0,171.0738,171.1031,170.8096,170.8292,19269.0
2024-06-06 13:20:00,174.7,175.03,174.56,174.94,19402.0,170.8879,171.2107,170.751,171.1227,19402.0
2024-06-06 13:30:00,174.93,175.05,174.66,174.68,20722.0,171.1129,171.2303,170.8488,170.8683,20722.0
2024-06-06 13:40:00,174.7,174.77,174.33,174.63,24104.0,170.8879,170.9564,170.526,170.8194,24104.0
2024-06-06 13:50:00,174.63,174.94,174.52,174.91,14762.0,170.8194,171.1227,170.7118,171.0933,14762.0
2024-06-06 14:00:00,174.92,175.09,174.76,174.88,23199.0,171.1031,171.2694,170.9466,171.064,23199.0
2024-06-06 14:10:00,174.81,175.49,174.77,175.33,20036.0,170.9955,171.6607,170.9564,171.5042,20036.0
2024-06-06 14:20:00,175.4,175.44,175.15,175.2,14298.0,171.5726,171.6118,171.3281,171.377,14298.0
2024-06-06 14:30:00,175.16,175.42,175.05,175.31,16716.0,171.3379,171.5922,171.2303,171.4846,16716.0
2024-06-06 14:40:00,175.33,175.37,175.08,175.33,21265.0,171.5042,171.5433,171.2596,171.5042,21265.0
2024-06-06 14:50:00,175.31,175.55,175.3,175.49,28946.0,171.4846,171.7194,171.4748,171.6607,28946.0
2024-06-06 15:00:00,175.49,175.57,175.38,175.4,18570.0,171.6607,171.7389,171.5531,171.5726,18570.0
2024-06-06 15:10:00,175.4,175.74,175.35,175.73,18834.0,171.5726,171.9052,171.5237,171.8954,18834.0
2024-06-06 15:20:00,175.71,175.92,175.66,175.8,25144.0,171.8759,172.0813,171.827,171.9639,25144.0
2024-06-06 15:30:00,175.79,176.02,175.69,175.8,40825.0,171.9541,172.1791,171.8563,171.9639,40825.0
2024-06-06 15:40:00,175.84,176.18,175.66,176.01,48669.0,172.003,172.3356,171.827,172.1693,48669.0
2024-06-06 15:50:00,175.98,176.03,175.51,175.74,140977.0,172.14,172.1889,171.6802,171.9052,140977.0
2024-06-07 09:30:00,175.43,175.66,174.25,174.85,63196.0,171.602,171.827,170.4477,171.0346,63196.0
2024-06-07 09:40:00,174.95,176.33,174.95,176.33,30813.0,171.1324,172.4823,171.1324,172.4823,30813.0
2024-06-07 09:50:00,176.39,176.5,175.98,176.28,31229.0,172.541,172.6486,172.14,172.4334,31229.0
2024-06-07 10:00:00,176.18,176.53,175.91,176.53,29823.0,172.3356,172.678,172.0715,172.678,29823.0
2024-06-07 10:10:00,176.47,177.18,176.46,177.17,25370.0,172.6193,173.3138,172.6095,173.304,25370.0
2024-06-07 10:20:00,177.14,177.67,177.14,177.6,31500.0,173.2747,173.7931,173.2747,173.7246,31500.0
2024-06-07 10:30:00,177.6,177.81,177.38,177.81,31239.0,173.7246,173.93,173.5094,173.93,31239.0
2024-06-07 10:40:00,177.9,178.13,177.71,177.97,42603.0,174.0181,174.2431,173.8322,174.0865,42603.0
2024-06-07 10:50:00,177.97,178.17,177.83,177.86,22889.0,174.0865,174.2822,173.9496,173.9789,22889.0
2024-06-07 11:00:00,177.85,177.9,177.56,177.71,19808.0,173.9692,174.0181,173.6855,173.8322,19808.0
2024-06-07 11:10:00,177.67,177.67,177.2,177.2,27135.0,173.7931,173.7931,173.3333,173.3333,27135.0
2024-06-07 11:20:00,177.24,177.26,176.75,176.81,22890.0,173.3725,173.392,172.8932,172.9519,22890.0
2024-06-07 11:30:00,176.81,176.89,176.35,176.37,27310.0,172.9519,173.0301,172.5019,172.5215,27310.0
2024-06-07 11:40:00,176.47,176.55,176.31,176.53,12138.0,172.6193,172.6975,172.4628,172.678,12138.0
2024-06-07 11:50:00,176.51,176.53,176.05,176.05,13986.0,172.6584,172.678,172.2084,172.2084,13986.0
2024-06-07 12:00:00,176.07,176.33,176.05,176.17,20735.0,172.228,172.4823,172.2084,172.3258,20735.0
2024-06-07 12:10:00,176.18,176.39,176.12,176.21,10708.0,172.3356,172.541,172.2769,172.365,10708.0
2024-06-07 12:20:00,176.27,176.55,176.24,176.52,11322.0,172.4236,172.6975,172.3943,172.6682,11322.0
2024-06-07 12:30:00,176.53,176.67,176.4,176.51,25237.0,172.678,172.8149,172.5508,172.6584,25237.0
2024-06-07 12:40:00,176.45,176.52,176.27,176.3,14951.0,172.5997,172.6682,172.4236,172.453,14951.0
2024-06-07 12:50:00,176.36,176.57,176.32,176.51,11137.0,172.5117,172.7171,172.4726,172.6584,11137.0
2024-06-07 13:00:00,176.46,176.58,176.25,176.55,13489.0,172.6095,172.7269,172.4041,172.6975,13489.0
2024-06-07 13:10:00,176.54,176.67,176.54,176.58,16490.0,172.6877,172.8149,172.6877,172.7269,16490.0
2024-06-07 13:20:00,176.63,177.04,176.58,176.88,15292.0,172.7758,173.1768,172.7269,173.0203,15292.0
2024-06-07 13:30:00,176.88,176.97,176.63,176.64,13476.0,173.0203,173.1084,172.7758,172.7856,13476.0
2024-06-07 13:40:00,176.6,176.72,176.48,176.72,14224.0,172.7464,172.8638,172.6291,172.8638,14224.0
2024-06-07 13:50:00,176.72,176.88,176.69,176.7,16160.0,172.8638,173.0203,172.8345,172.8443,16160.0
2024-06-07 14:00:00,176.69,176.71,176.4,176.51,14250.0,172.8345,172.854,172.5508,172.6584,14250.0
2024-06-07 14:10:00,176.62,176.65,176.24,176.31,13182.0,172.766,172.7953,172.3943,172.4628,13182.0
2024-06-07 14:20:00,176.3,176.65,176.29,176.64,18024.0,172.453,172.7953,172.4432,172.7856,18024.0
2024-06-07 14:30:00,176.6,176.6,176.29,176.42,17683.0,172.7464,172.7464,172.4432,172.5704,17683.0
2024-06-07 14:40:00,176.47,176.61,176.45,176.47,18987.0,172.6193,172.7562,172.5997,172.6193,18987.0
2024-06-07 14:50:00,176.5,176.51,176.35,176.35,13757.0,172.6486,172.6584,172.5019,172.5019,13757.0
2024-06-07 15:00:00,176.35,176.47,176.17,176.18,22150.0,172.5019,172.6193,172.3258,172.3356,22150.0
2024-06-07 15:10:00,176.16,176.16,175.83,175.92,21423.0,172.316,172.316,171.9932,172.0813,21423.0
2024-06-07 15:20:00,175.88,175.97,175.74,175.89,18696.0,172.0422,172.1302,171.9052,172.0519,18696.0
2024-06-07 15:30:00,175.91,175.93,175.72,175.76,37182.0,172.0715,172.0911,171.8856,171.9248,37182.0
2024-06-07 15:40:00,175.79,175.97,175.55,175.57,40105.0,171.9541,172.1302,171.7194,171.7389,40105.0
2024-06-07 15:50:00,175.56,175.66,174.88,175.11,102248.0,171.7291,171.827,171.064,171.289,102248.0
2024-06-10 09:30:00,175.0,175.97,174.18,174.98,87201.0,171.1814,172.1302,170.3792,171.1618,87201.0
2024-06-10 09:40:00,174.94,174.94,172.9,173.25,52361.0,171.1227,171.1227,169.1272,169.4695,52361.0
2024-06-10 09:50:00,173.31,174.08,172.93,174.05,38020.0,169.5282,170.2814,169.1565,170.2521,38020.0
2024-06-10 10:00:00,174.05,175.2,174.0,175.2,37440.0,170.2521,171.377,170.2032,171.377,37440.0
2024-06-10 10:10:00,175.25,175.25,174.68,174.72,26495.0,171.4259,171.4259,170.8683,170.9075,26495.0
2024-06-10 10:20:00,174.8,175.23,174.61,175.17,50094.0,170.9857,171.4063,170.7999,171.3476,50094.0
2024-06-10 10:30:00,175.18,175.39,174.91,175.01,32532.0,171.3574,171.5628,171.0933,171.1911,32532.0
2024-06-10 10:40:00,175.02,175.35,174.83,175.13,64247.0,171.2009,171.5237,171.0151,171.3085,64247.0
2024-06-10 10:50:00,175.1,175.39,174.53,174.82,62500.0,171.2792,171.5628,170.7216,171.0053,62500.0
2024-06-10 11:00:00,174.86,174.89,174.59,174.82,35221.0,171.0444,171.0738,170.7803,171.0053,35221.0
2024-06-10 11:10:00,174.81,175.31,174.76,175.23,30283.0,170.9955,171.4846,170.9466,171.4063,30283.0
2024-06-10 11:20:00,175.28,175.43,175.16,175.33,19331.0,171.4552,171.602,171.3379,171.5042,19331.0
2024-06-10 11:30:00,175.33,175.45,175.01,175.17,57237.0,171.5042,171.6215,171.1911,171.3476,57237.0
2024-06-10 11:40:00,175.23,175.35,175.03,175.28,16021.0,171.4063,171.5237,171.2107,171.4552,16021.0
2024-06-10 11:50:00,175.35,175.92,175.31,175.91,24284.0,171.5237,172.0813,171.4846,172.0715,24284.0
2024-06-10 12:00:00,175.93,175.93,175.36,175.43,25596.0,172.0911,172.0911,171.5335,171.602,25596.0
2024-06-10 12:10:00,175.42,175.51,175.33,175.4,18026.0,171.5922,171.6802,171.5042,171.5726,18026.0
2024-06-10 12:20:00,175.44,175.49,175.2,175.49,22800.0,171.6118,171.6607,171.377,171.6607,22800.0
2024-06-10 12:30:00,175.54,175.7,175.48,175.48,16410.0,171.7096,171.8661,171.6509,171.6509,16410.0
2024-06-10 12:40:00,175.36,175.41,175.15,175.28,13842.0,171.5335,171.5824,171.3281,171.4552,13842.0
2024-06-10 12:50:00,175.25,175.62,175.25,175.62,14058.0,171.4259,171.7878,171.4259,171.7878,14058.0
2024-06-10 13:00:00,175.57,175.57,175.14,175.16,19875.0,171.7389,171.7389,171.3183,171.3379,19875.0
2024-06-10 13:10:00,175.19,175.19,175.05,175.06,14028.0,171.3672,171.3672,171.2303,171.24,14028.0
2024-06-10 13:20:00,175.1,175.38,175.05,175.37,17279.0,171.2792,171.5531,171.2303,171.5433,17279.0
2024-06-10 13:30:00,175.35,175.46,175.11,175.26,21179.0,171.5237,171.6313,171.289,171.4357,21179.0
2024-06-10 13:40:00,175.31,175.84,175.3,175.78,16137.0,171.4846,172.003,171.4748,171.9443,16137.0
2024-06-10 13:50:00,175.77,175.77,175.57,175.73,11445.0,171.9346,171.9346,171.7389,171.8954,11445.0
2024-06-10 14:00:00,175.7,175.8,175.48,175.75,16928.0,171.8661,171.9639,171.6509,171.915,16928.0
2024-06-10 14:10:00,175.74,175.81,175.37,175.42,19215.0,171.9052,171.9737,171.5433,171.5922,19215.0
2024-06-10 14:20:00,175.45,175.73,175.45,175.7,14500.0,171.6215,171.8954,171.6215,171.8661,14500.0
2024-06-10 14:30:00,175.7,176.03,175.67,175.93,20786.0,171.8661,172.1889,171.8367,172.0911,20786.0
2024-06-10 14:40:00,175.91,176.03,175.86,175.97,17089.0,172.0715,172.1889,172.0226,172.1302,17089.0
2024-06-10 14:50:00,176.0,176.11,175.86,175.86,17610.0,172.1595,172.2671,172.0226,172.0226,17610.0
2024-06-10 15:00:00,175.84,175.97,175.76,175.84,17992.0,172.003,172.1302,171.9248,172.003,17992.0
2024-06-10 15:10:00,175.82,176.0,175.68,175.74,17919.0,171.9835,172.1595,171.8465,171.9052,17919.0
2024-06-10 15:20:00,175.75,175.83,175.62,175.81,27683.0,171.915,171.9932,171.7878,171.9737,27683.0
2024-06-10 15:30:00,175.76,175.81,175.07,175.1,48020.0,171.9248,171.9737,171.2498,171.2792,48020.0
2024-06-10 15:40:00,175.08,175.13,174.27,174.27,70372.0,171.2596,171.3085,170.4673,170.4673,70372.0
2024-06-10 15:50:00,174.27,174.38,173.88,174.35,158037.0,170.4673,170.5749,170.0858,170.5455,158037.0
2024-06-11 09:30:00,173.25,173.25,171.27,172.43,52160.0,169.4695,169.4695,167.5327,168.6674,52160.0
2024-06-11 09:40:00,172.21,172.36,171.76,172.09,41526.0,168.4522,168.599,168.0121,168.3349,41526.0
2024-06-11 09:50:00,172.28,172.94,172.24,172.47,28519.0,168.5207,169.1663,168.4816,168.7066,28519.0
2024-06-11 10:00:00,172.38,173.09,172.27,173.02,32685.0,168.6185,169.313,168.5109,169.2446,32685.0
2024-06-11 10:10:00,172.96,173.76,172.96,173.61,27996.0,169.1859,169.9684,169.1859,169.8217,27996.0
2024-06-11 10:20:00,173.72,174.03,173.68,173.9,23976.0,169.9293,170.2325,169.8902,170.1054,23976.0
2024-06-11 10:30:00,173.91,174.17,173.48,173.66,24799.0,170.1151,170.3695,169.6945,169.8706,24799.0
2024-06-11 10:40:00,173.76,174.01,173.67,173.67,26179.0,169.9684,170.213,169.8804,169.8804,26179.0
2024-06-11 10:50:00,173.67,174.08,173.66,173.95,21715.0,169.8804,170.2814,169.8706,170.1543,21715.0
2024-06-11 11:00:00,173.89,174.23,173.88,174.23,23997.0,170.0956,170.4282,170.0858,170.4282,23997.0
2024-06-11 11:10:00,174.24,174.51,174.05,174.5,18034.0,170.4379,170.702,170.2521,170.6923,18034.0
2024-06-11 11:20:00,174.47,174.62,174.25,174.59,36878.0,170.6629,170.8096,170.4477,170.7803,36878.0
2024-06-11 11:30:00,174.61,175.14,174.56,175.14,24125.0,170.7999,171.3183,170.751,171.3183,24125.0
2024-06-11 11:40:00,175.08,175.17,174.77,174.95,26368.0,171.2596,171.3476,170.9564,171.1324,26368.0
2024-06-11 11:50:00,174.95,174.95,174.72,174.94,19183.0,171.1324,171.1324,170.9075,171.1227,19183.0
2024-06-11 12:00:00,174.91,174.93,174.55,174.8,21519.0,171.0933,171.1129,170.7412,170.9857,21519.0
2024-06-11 12:10:00,174.77,174.78,174.44,174.47,17103.0,170.9564,170.9662,170.6336,170.6629,17103.0
2024-06-11 12:20:00,174.46,174.52,174.18,174.29,20559.0,170.6531,170.7118,170.3792,170.4868,20559.0
2024-06-11 12:30:00,174.27,174.65,174.27,174.57,16854.0,170.4673,170.839,170.4673,170.7607,16854.0
2024-06-11 12:40:00,174.53,174.66,174.31,174.31,17297.0,170.7216,170.8488,170.5064,170.5064,17297.0
2024-06-11 12:50:00,174.25,174.41,174.23,174.38,16671.0,170.4477,170.6042,170.4282,170.5749,16671.0
2024-06-11 13:00:00,174.34,174.58,174.28,174.28,18716.0,170.5358,170.7705,170.4771,170.4771,18716.0
2024-06-11 13:10:00,174.27,174.27,173.67,173.73,17204.0,170.4673,170.4673,169.8804,169.9391,17204.0
2024-06-11 13:20:00,173.68,173.9,173.53,173.9,25439.0,169.8902,170.1054,169.7434,170.1054,25439.0
2024-06-11 13:30:00,173.9,174.03,173.78,173.81,20115.0,170.1054,170.2325,169.988,170.0173,20115.0
2024-06-11 13:40:00,173.85,174.04,173.82,173.89,17223.0,170.0564,170.2423,170.0271,170.0956,17223.0
2024-06-11 13:50:00,173.88,174.24,173.88,174.23,18909.0,170.0858,170.4379,170.0858,170.4282,18909.0
2024-06-11 14:00:00,174.23,174.31,173.98,174.11,26055.0,170.4282,170.5064,170.1836,170.3108,26055.0
2024-06-11 14:10:00,174.15,174.44,174.11,174.44,17422.0,170.3499,170.6336,170.3108,170.6336,17422.0
2024-06-11 14:20:00,174.4,174.6,174.19,174.26,16256.0,170.5944,170.7901,170.389,170.4575,16256.0
2024-06-11 14:30:00,174.22,174.42,174.13,174.4,19544.0,170.4184,170.614,170.3303,170.5944,19544.0
2024-06-11 14:40:00,174.44,174.6,174.4,174.52,17848.0,170.6336,170.7901,170.5944,170.7118,17848.0
2024-06-11 14:50:00,174.51,174.56,174.18,174.38,28264.0,170.702,170.751,170.3792,170.5749,28264.0
2024-06-11 15:00:00,174.36,174.51,174.26,174.34,23842.0,170.5553,170.702,170.4575,170.5358,23842.0
2024-06-11 15:10:00,174.33,174.58,174.25,174.43,36216.0,170.526,170.7705,170.4477,170.6238,36216.0
2024-06-11 15:20:00,174.42,174.42,174.16,174.21,34467.0,170.614,170.614,170.3597,170.4086,34467.0
2024-06-11 15:30:00,174.18,174.36,174.07,174.31,59558.0,170.3792,170.5553,170.2716,170.5064,59558.0
2024-06-11 15:40:00,174.32,174.63,174.32,174.63,85598.0,170.5162,170.8194,170.5162,170.8194,85598.0
2024-06-11 15:50:00,174.55,174.9,174.32,174.47,179308.0,170.7412,171.0835,170.5162,170.6629,179308.0
2024-06-12 09:30:00,175.9,176.32,174.89,175.05,66846.0,172.0617,172.4726,171.0738,171.2303,66846.0
2024-06-12 09:40:00,175.15,175.9,174.95,175.15,32522.0,171.3281,172.0617,171.1324,171.3281,32522.0
2024-06-12 09:50:00,175.15,175.16,174.15,174.52,32994.0,171.3281,171.3379,170.3499,170.7118,32994.0
2024-06-12 10:00:00,174.48,174.86,174.09,174.23,34052.0,170.6727,171.0444,170.2912,170.4282,34052.0
2024-06-12 10:10:00,174.17,174.56,174.08,174.28,41966.0,170.3695,170.751,170.2814,170.4771,41966.0
2024-06-12 10:20:00,174.16,174.62,173.94,174.61,38423.0,170.3597,170.8096,170.1445,170.7999,38423.0
2024-06-12 10:30:00,174.56,174.56,171.78,171.78,68838.0,170.751,170.751,168.0316,168.0316,68838.0
2024-06-12 10:40:00,171.86,171.9,169.59,169.61,100010.0,168.1099,168.149,165.8894,165.909,100010.0
2024-06-12 10:50:00,169.73,169.92,169.12,169.69,69976.0,166.0263,166.2122,165.4297,165.9872,69976.0
2024-06-12 11:00:00,169.7,169.93,168.7,169.21,47635.0,165.997,166.222,165.0188,165.5177,47635.0
2024-06-12 11:10:00,169.19,169.31,168.37,168.4,54332.0,165.4981,165.6155,164.696,164.7254,54332.0
2024-06-12 11:20:00,168.5,169.25,168.32,168.97,51225.0,164.8232,165.5568,164.6471,165.2829,51225.0
2024-06-12 11:30:00,169.0,169.2,168.51,168.72,31673.0,165.3123,165.5079,164.833,165.0384,31673.0
2024-06-12 11:40:00,168.76,168.9,168.42,168.42,43697.0,165.0775,165.2145,164.7449,164.7449,43697.0
2024-06-12 11:50:00,168.4,169.05,168.38,168.8,46254.0,164.7254,165.3612,164.7058,165.1166,46254.0
2024-06-12 12:00:00,168.74,169.28,168.74,169.06,32777.0,165.058,165.5862,165.058,165.371,32777.0
2024-06-12 12:10:00,169.1,169.44,169.01,169.44,25294.0,165.4101,165.7427,165.3221,165.7427,25294.0
2024-06-12 12:20:00,169.4,169.57,168.89,168.89,25997.0,165.7036,165.8698,165.2047,165.2047,25997.0
2024-06-12 12:30:00,168.83,169.07,168.14,168.55,33115.0,165.146,165.3808,164.471,164.8721,33115.0
2024-06-12 12:40:00,168.59,168.92,168.54,168.76,36772.0,164.9112,165.234,164.8623,165.0775,36772.0
2024-06-12 12:50:00,168.72,168.86,168.53,168.76,23965.0,165.0384,165.1753,164.8525,165.0775,23965.0
2024-06-12 13:00:00,168.72,168.84,168.17,168.52,53784.0,165.0384,165.1558,164.5004,164.8428,53784.0
2024-06-12 13:10:00,168.47,168.74,168.37,168.51,48292.0,164.7938,165.058,164.696,164.833,48292.0
2024-06-12 13:20:00,168.51,168.79,168.47,168.72,24261.0,164.833,165.1069,164.7938,165.0384,24261.0
2024-06-12 13:30:00,168.69,169.15,168.61,169.12,23029.0,165.009,165.459,164.9308,165.4297,23029.0
2024-06-12 13:40:00,169.11,169.2,168.77,169.2,29944.0,165.4199,165.5079,165.0873,165.5079,29944.0
2024-06-12 13:50:00,169.34,169.66,169.31,169.49,22957.0,165.6449,165.9579,165.6155,165.7916,22957.0
2024-06-12 14:00:00,169.44,169.53,168.71,169.38,51179.0,165.7427,165.8307,165.0286,165.684,51179.0
2024-06-12 14:10:00,169.5,170.15,169.36,169.95,44166.0,165.8014,166.4372,165.6644,166.2415,44166.0
2024-06-12 14:20:00,169.88,169.9,169.58,169.89,21217.0,166.1731,166.1926,165.8796,166.1829,21217.0
2024-06-12 14:30:00,169.95,170.27,169.41,169.61,48268.0,166.2415,166.5546,165.7133,165.909,48268.0
2024-06-12 14:40:00,169.66,169.74,169.28,169.31,43843.0,165.9579,166.0361,165.5862,165.6155,43843.0
2024-06-12 14:50:00,169.36,169.79,169.08,169.71,44890.0,165.6644,166.085,165.3905,166.0068,44890.0
2024-06-12 15:00:00,169.64,169.89,169.27,169.5,38319.0,165.9383,166.1829,165.5764,165.8014,38319.0
2024-06-12 15:10:00,169.46,169.62,169.15,169.49,52947.0,165.7622,165.9187,165.459,165.7916,52947.0
2024-06-12 15:20:00,169.44,169.57,168.65,168.79,54260.0,165.7427,165.8698,164.9699,165.1069,54260.0
2024-06-12 15:30:00,168.8,169.19,168.72,168.88,71692.0,165.1166,165.4981,165.0384,165.1949,71692.0
2024-06-12 15:40:00,168.85,169.02,168.45,168.7,93463.0,165.1656,165.3318,164.7743,165.0188,93463.0
2024-06-12 15:50:00,168.69,169.12,168.55,168.76,180500.0,165.009,165.4297,164.8721,165.0775,180500.0
2024-06-13 09:30:00,169.27,172.1,168.45,170.14,112358.0,165.5764,168.3446,164.7743,166.4274,112358.0
2024-06-13 09:40:00,170.0,170.0,168.03,168.49,56886.0,166.2905,166.2905,164.3634,164.8134,56886.0
2024-06-13 09:50:00,168.48,169.38,168.45,169.25,41512.0,164.8036,165.684,164.7743,165.5568,41512.0
2024-06-13 10:00:00,169.14,169.69,168.84,169.0,64505.0,165.4492,165.9872,165.1558,165.3123,64505.0
2024-06-13 10:10:00,168.85,170.12,168.85,169.47,35041.0,165.1656,166.4078,165.1656,165.772,35041.0
2024-06-13 10:20:00,169.37,169.42,168.53,168.61,37377.0,165.6742,165.7231,164.8525,164.9308,37377.0
2024-06-13 10:30:00,168.7,169.07,167.94,168.78,44717.0,165.0188,165.3808,164.2754,165.0971,44717.0
2024-06-13 10:40:00,168.76,169.02,168.13,168.84,29247.0,165.0775,165.3318,164.4613,165.1558,29247.0
2024-06-13 10:50:00,168.88,169.52,168.51,169.32,45497.0,165.1949,165.8209,164.833,165.6253,45497.0
2024-06-13 11:00:00,169.26,169.32,168.85,168.9,58239.0,165.5666,165.6253,165.1656,165.2145,58239.0
2024-06-13 11:10:00,168.96,169.28,168.71,168.91,37244.0,165.2732,165.5862,165.0286,165.2242,37244.0
2024-06-13 11:20:00,168.97,169.44,168.84,169.44,40159.0,165.2829,165.7427,165.1558,165.7427,40159.0
2024-06-13 11:30:00,169.36,170.12,169.34,169.86,40696.0,165.6644,166.4078,165.6449,166.1535,40696.0
2024-06-13 11:40:00,169.8,170.07,169.58,170.01,33040.0,166.0948,166.3589,165.8796,166.3002,33040.0
2024-06-13 11:50:00,169.96,170.43,169.92,170.22,23975.0,166.2513,166.7111,166.2122,166.5057,23975.0
2024-06-13 12:00:00,170.16,170.36,169.86,170.01,30823.0,166.447,166.6426,166.1535,166.3002,30823.0
2024-06-13 12:10:00,170.03,170.03,169.57,169.82,22381.0,166.3198,166.3198,165.8698,166.1144,22381.0
2024-06-13 12:20:00,169.85,170.39,169.85,170.32,23954.0,166.1437,166.6719,166.1437,166.6035,23954.0
2024-06-13 12:30:00,170.33,170.6,170.23,170.6,23594.0,166.6133,166.8774,166.5154,166.8774,23594.0
2024-06-13 12:40:00,170.56,170.63,170.36,170.63,23559.0,166.8382,166.9067,166.6426,166.9067,23559.0
2024-06-13 12:50:00,170.65,170.84,170.63,170.78,26834.0,166.9263,167.1121,166.9067,167.0534,26834.0
2024-06-13 13:00:00,170.75,171.28,170.75,171.14,25085.0,167.0241,167.5425,167.0241,167.4056,25085.0
2024-06-13 13:10:00,171.12,171.24,171.02,171.19,16725.0,167.386,167.5034,167.2882,167.4545,16725.0
2024-06-13 13:20:00,171.29,171.35,171.07,171.15,47706.0,167.5523,167.611,167.3371,167.4154,47706.0
2024-06-13 13:30:00,171.1,171.11,170.67,170.7,30305.0,167.3665,167.3762,166.9458,166.9752,30305.0
2024-06-13 13:40:00,170.7,171.1,170.67,171.03,21490.0,166.9752,167.3665,166.9458,167.298,21490.0
2024-06-13 13:50:00,171.08,171.08,170.72,170.83,24953.0,167.3469,167.3469,166.9947,167.1023,24953.0
2024-06-13 14:00:00,170.75,171.09,170.58,171.03,18901.0,167.0241,167.3567,166.8578,167.298,18901.0
2024-06-13 14:10:00,171.03,171.1,170.73,170.82,29718.0,167.298,167.3665,167.0045,167.0926,29718.0
2024-06-13 14:20:00,170.86,170.91,170.62,170.86,30624.0,167.1317,167.1806,166.8969,167.1317,30624.0
2024-06-13 14:30:00,170.86,170.91,170.59,170.59,29040.0,167.1317,167.1806,166.8676,166.8676,29040.0
2024-06-13 14:40:00,170.59,170.91,170.49,170.49,35376.0,166.8676,167.1806,166.7698,166.7698,35376.0
2024-06-13 14:50:00,170.52,170.53,170.14,170.17,40465.0,166.7991,166.8089,166.4274,166.4567,40465.0
2024-06-13 15:00:00,170.16,170.35,169.52,169.54,35359.0,166.447,166.6328,165.8209,165.8405,35359.0
2024-06-13 15:10:00,169.53,169.66,169.23,169.38,38963.0,165.8307,165.9579,165.5373,165.684,38963.0
2024-06-13 15:20:00,169.42,169.42,169.19,169.37,46148.0,165.7231,165.7231,165.4981,165.6742,46148.0
2024-06-13 15:30:00,169.37,170.43,168.96,170.36,84895.0,165.6742,166.7111,165.2732,166.6426,84895.0
2024-06-13 15:40:00,170.42,171.11,170.34,170.97,180939.0,166.7013,167.3762,166.623,167.2393,180939.0
2024-06-13 15:50:00,170.94,171.36,170.28,170.43,315807.0,167.2099,167.6208,166.5643,166.7111,315807.0
2024-06-14 09:30:00,169.46,170.42,168.71,170.16,84700.0,165.7622,166.7013,165.0286,166.447,84700.0
2024-06-14 09:40:00,170.04,170.58,169.28,169.67,48763.0,166.3296,166.8578,165.5862,165.9677,48763.0
2024-06-14 09:50:00,169.48,170.06,169.4,170.0,25752.0,165.7818,166.3491,165.7036,166.2905,25752.0
2024-06-14 10:00:00,169.93,170.48,169.22,170.38,45693.0,166.222,166.76,165.5275,166.6622,45693.0
2024-06-14 10:10:00,170.09,170.37,169.65,169.72,27065.0,166.3785,166.6524,165.9481,166.0166,27065.0
2024-06-14 10:20:00,169.63,169.87,169.31,169.87,33560.0,165.9285,166.1633,165.6155,166.1633,33560.0
2024-06-14 10:30:00,169.76,170.04,169.27,169.82,28901.0,166.0557,166.3296,165.5764,166.1144,28901.0
2024-06-14 10:40:00,169.8,169.8,169.52,169.73,20835.0,166.0948,166.0948,165.8209,166.0263,20835.0
2024-06-14 10:50:00,169.64,169.9,169.46,169.67,25631.0,165.9383,166.1926,165.7622,165.9677,25631.0
2024-06-14 11:00:00,169.6,169.6,169.15,169.24,51698.0,165.8992,165.8992,165.459,165.547,51698.0
2024-06-14 11:10:00,169.19,169.47,168.93,169.47,36527.0,165.4981,165.772,165.2438,165.772,36527.0
2024-06-14 11:20:00,169.36,169.56,169.14,169.44,23997.0,165.6644,165.8601,165.4492,165.7427,23997.0
2024-06-14 11:30:00,169.46,169.5,169.03,169.03,19443.0,165.7622,165.8014,165.3416,165.3416,19443.0
2024-06-14 11:40:00,169.03,169.1,168.72,169.1,16236.0,165.3416,165.4101,165.0384,165.4101,16236.0
2024-06-14 11:50:00,169.01,169.91,168.87,169.88,25786.0,165.3221,166.2024,165.1851,166.1731,25786.0
2024-06-14 12:00:00,169.96,170.04,169.63,169.65,48787.0,166.2513,166.3296,165.9285,165.9481,48787.0
2024-06-14 12:10:00,169.69,169.96,169.62,169.78,23351.0,165.9872,166.2513,165.9187,166.0753,23351.0
2024-06-14 12:20:00,169.88,169.9,169.68,169.69,16591.0,166.1731,166.1926,165.9774,165.9872,16591.0
2024-06-14 12:30:00,169.62,169.89,169.31,169.89,17971.0,165.9187,166.1829,165.6155,166.1829,17971.0
2024-06-14 12:40:00,169.88,170.0,169.63,169.8,13980.0,166.1731,166.2905,165.9285,166.0948,13980.0
2024-06-14 12:50:00,169.8,169.8,169.55,169.71,12892.0,166.0948,166.0948,165.8503,166.0068,12892.0
2024-06-14 13:00:00,169.66,170.0,169.65,169.99,11945.0,165.9579,166.2905,165.9481,166.2807,11945.0
2024-06-14 13:10:00,169.93,170.1,169.58,169.65,20978.0,166.222,166.3883,165.8796,165.9481,20978.0
2024-06-14 13:20:00,169.68,169.68,169.39,169.57,14512.0,165.9774,165.9774,165.6938,165.8698,14512.0
2024-06-14 13:30:00,169.57,169.64,169.41,169.48,14848.0,165.8698,165.9383,165.7133,165.7818,14848.0
2024-06-14 13:40:00,169.45,169.47,169.19,169.21,25521.0,165.7525,165.772,165.4981,165.5177,25521.0
2024-06-14 13:50:00,169.19,169.19,168.8,169.01,28856.0,165.4981,165.4981,165.1166,165.3221,28856.0
2024-06-14 14:00:00,168.97,169.11,168.89,169.09,22744.0,165.2829,165.4199,165.2047,165.4003,22744.0
2024-06-14 14:10:00,169.09,169.36,169.03,169.36,30723.0,165.4003,165.6644,165.3416,165.6644,30723.0
2024-06-14 14:20:00,169.31,169.35,169.11,169.31,17714.0,165.6155,165.6546,165.4199,165.6155,17714.0
2024-06-14 14:30:00,169.26,169.36,169.16,169.36,20924.0,165.5666,165.6644,165.4688,165.6644,20924.0
2024-06-14 14:40:00,169.36,169.52,169.22,169.52,26292.0,165.6644,165.8209,165.5275,165.8209,26292.0
2024-06-14 14:50:00,169.53,169.72,169.31,169.71,27409.0,165.8307,166.0166,165.6155,166.0068,27409.0
2024-06-14 15:00:00,169.68,169.84,169.59,169.83,30177.0,165.9774,166.1339,165.8894,166.1242,30177.0
2024-06-14 15:10:00,169.82,170.01,169.74,169.94,45214.0,166.1144,166.3002,166.0361,166.2318,45214.0
2024-06-14 15:20:00,169.92,170.34,169.92,170.34,39568.0,166.2122,166.623,166.2122,166.623,39568.0
2024-06-14 15:30:00,170.34,170.52,170.03,170.52,98623.0,166.623,166.7991,166.3198,166.7991,98623.0
2024-06-14 15:40:00,170.51,171.17,170.44,170.82,136398.0,166.7893,167.4349,166.7209,167.0926,136398.0
2024-06-14 15:50:00,170.78,170.78,169.76,170.08,313950.0,167.0534,167.0534,166.0557,166.3687,313950.0
2024-06-17 09:30:00,169.48,169.95,169.04,169.52,77957.0,165.7818,166.2415,165.3514,165.8209,77957.0
2024-06-17 09:40:00,169.44,171.47,169.19,171.46,64099.0,165.7427,167.7284,165.4981,167.7186,64099.0
2024-06-17 09:50:00,171.31,171.95,170.99,171.42,49211.0,167.5719,168.1979,167.2589,167.6795,49211.0
2024-06-17 10:00:00,171.36,171.84,170.76,171.33,52136.0,167.6208,168.0903,167.0339,167.5914,52136.0
2024-06-17 10:10:00,171.25,171.65,170.68,171.61,40724.0,167.5132,167.9045,166.9556,167.8653,40724.0
2024-06-17 10:20:00,171.64,171.65,170.64,171.22,39416.0,167.8947,167.9045,166.9165,167.4838,39416.0
2024-06-17 10:30:00,171.33,171.46,170.93,170.95,50406.0,167.5914,167.7186,167.2002,167.2197,50406.0
2024-06-17 10:40:00,170.8,171.31,170.77,170.95,65885.0,167.073,167.5719,167.0437,167.2197,65885.0
2024-06-17 10:50:00,170.9,170.98,170.55,170.61,51289.0,167.1708,167.2491,166.8285,166.8871,51289.0
2024-06-17 11:00:00,170.65,171.07,169.99,170.65,87519.0,166.9263,167.3371,166.2807,166.9263,87519.0
2024-06-17 11:10:00,170.6,170.86,170.27,170.59,54763.0,166.8774,167.1317,166.5546,166.8676,54763.0
2024-06-17 11:20:00,170.54,171.16,170.39,171.06,28929.0,166.8187,167.4251,166.6719,167.3273,28929.0
2024-06-17 11:30:00,171.08,171.16,170.89,170.97,34005.0,167.3469,167.4251,167.161,167.2393,34005.0
2024-06-17 11:40:00,170.93,170.93,170.16,170.25,40734.0,167.2002,167.2002,166.447,166.535,40734.0
2024-06-17 11:50:00,170.23,170.63,170.2,170.48,35732.0,166.5154,166.9067,166.4861,166.76,35732.0
2024-06-17 12:00:00,170.48,170.62,170.16,170.53,30251.0,166.76,166.8969,166.447,166.8089,30251.0
2024-06-17 12:10:00,170.48,170.68,170.38,170.67,48088.0,166.76,166.9556,166.6622,166.9458,48088.0
2024-06-17 12:20:00,170.63,171.15,170.5,171.14,24714.0,166.9067,167.4154,166.7795,167.4056,24714.0
2024-06-17 12:30:00,171.08,171.35,170.89,171.31,28744.0,167.3469,167.611,167.161,167.5719,28744.0
2024-06-17 12:40:00,171.31,171.43,171.18,171.43,24007.0,167.5719,167.6893,167.4447,167.6893,24007.0
2024-06-17 12:50:00,171.36,171.84,171.36,171.83,17318.0,167.6208,168.0903,167.6208,168.0805,17318.0
2024-06-17 13:00:00,171.86,172.23,171.86,171.9,36438.0,168.1099,168.4718,168.1099,168.149,36438.0
2024-06-17 13:10:00,171.95,172.02,171.68,171.75,48985.0,168.1979,168.2664,167.9338,168.0023,48985.0
2024-06-17 13:20:00,171.8,171.83,171.25,171.32,35963.0,168.0512,168.0805,167.5132,167.5817,35963.0
2024-06-17 13:30:00,171.3,171.41,171.04,171.21,69749.0,167.5621,167.6697,167.3078,167.4741,69749.0
2024-06-17 13:40:00,171.22,171.28,170.9,171.06,20635.0,167.4838,167.5425,167.1708,167.3273,20635.0
2024-06-17 13:50:00,171.02,171.19,170.94,171.15,29466.0,167.2882,167.4545,167.2099,167.4154,29466.0
2024-06-17 14:00:00,171.13,171.32,170.86,171.31,34157.0,167.3958,167.5817,167.1317,167.5719,34157.0
2024-06-17 14:10:00,171.35,171.43,171.14,171.33,39179.0,167.611,167.6893,167.4056,167.5914,39179.0
2024-06-17 14:20:00,171.37,171.82,171.32,171.72,21040.0,167.6306,168.0707,167.5817,167.9729,21040.0
2024-06-17 14:30:00,171.73,172.14,171.59,172.11,29770.0,167.9827,168.3838,167.8458,168.3544,29770.0
2024-06-17 14:40:00,172.1,172.11,171.88,171.94,42629.0,168.3446,168.3544,168.1294,168.1881,42629.0
2024-06-17 14:50:00,171.95,171.96,171.56,171.67,45865.0,168.1979,168.2077,167.8164,167.924,45865.0
2024-06-17 15:00:00,171.69,171.99,171.66,171.73,33710.0,167.9436,168.237,167.9142,167.9827,33710.0
2024-06-17 15:10:00,171.74,171.9,171.67,171.78,35998.0,167.9925,168.149,167.924,168.0316,35998.0
2024-06-17 15:20:00,171.78,172.09,171.66,172.09,35266.0,168.0316,168.3349,167.9142,168.3349,35266.0
2024-06-17 15:30:00,172.08,172.09,171.82,171.92,69987.0,168.3251,168.3349,168.0707,168.1686,69987.0
2024-06-17 15:40:00,171.9,172.21,171.83,171.94,99298.0,168.149,168.4522,168.0805,168.1881,99298.0
2024-06-17 15:50:00,171.91,172.0,171.58,171.79,211160.0,168.1588,168.2468,167.836,168.0414,211160.0
2024-06-18 09:30:00,173.25,174.74,171.1,174.74,70772.0,169.4695,170.927,167.3665,170.927,70772.0
2024-06-18 09:40:00,174.71,175.45,174.33,175.0,56178.0,170.8977,171.6215,170.526,171.1814,56178.0
2024-06-18 09:50:00,174.91,175.14,174.29,174.74,21867.0,171.0933,171.3183,170.4868,170.927,21867.0
2024-06-18 10:00:00,174.86,175.21,174.48,175.0,29985.0,171.0444,171.3868,170.6727,171.1814,29985.0
2024-06-18 10:10:00,174.95,175.44,174.75,175.27,45464.0,171.1324,171.6118,170.9368,171.4455,45464.0
2024-06-18 10:20:00,175.26,175.5,174.93,175.3,30065.0,171.4357,171.6704,171.1129,171.4748,30065.0
2024-06-18 10:30:00,175.1,175.1,174.53,174.78,20699.0,171.2792,171.2792,170.7216,170.9662,20699.0
2024-06-18 10:40:00,174.7,174.8,174.17,174.23,20071.0,170.8879,170.9857,170.3695,170.4282,20071.0
2024-06-18 10:50:00,174.12,174.12,173.69,173.81,18829.0,170.3206,170.3206,169.8999,170.0173,18829.0
2024-06-18 11:00:00,173.74,173.74,173.0,173.53,23081.0,169.9488,169.9488,169.225,169.7434,23081.0
2024-06-18 11:10:00,173.48,173.48,172.77,173.01,65060.0,169.6945,169.6945,169.0,169.2348,65060.0
2024-06-18 11:20:00,172.74,173.0,172.24,172.33,45071.0,168.9707,169.225,168.4816,168.5696,45071.0
2024-06-18 11:30:00,172.33,172.77,172.29,172.6,9951.0,168.5696,169.0,168.5305,168.8337,9951.0
2024-06-18 11:40:00,172.68,172.71,172.42,172.62,15946.0,168.912,168.9413,168.6577,168.8533,15946.0
2024-06-18 11:50:00,172.6,172.61,172.27,172.39,15217.0,168.8337,168.8435,168.5109,168.6283,15217.0
2024-06-18 12:00:00,172.43,172.55,172.29,172.52,16359.0,168.6674,168.7848,168.5305,168.7555,16359.0
2024-06-18 12:10:00,172.51,172.58,172.3,172.45,14291.0,168.7457,168.8142,168.5403,168.687,14291.0
2024-06-18 12:20:00,172.42,172.48,171.93,171.97,33839.0,168.6577,168.7163,168.1783,168.2175,33839.0
2024-06-18 12:30:00,171.97,172.03,171.73,172.03,35117.0,168.2175,168.2762,167.9827,168.2762,35117.0
2024-06-18 12:40:00,172.07,172.13,171.87,171.87,16144.0,168.3153,168.374,168.1197,168.1197,16144.0
2024-06-18 12:50:00,171.88,171.98,171.74,171.95,25943.0,168.1294,168.2273,167.9925,168.1979,25943.0
2024-06-18 13:00:00,171.9,172.0,171.71,171.84,13779.0,168.149,168.2468,167.9631,168.0903,13779.0
2024-06-18 13:10:00,171.76,172.05,171.6,172.05,11764.0,168.0121,168.2957,167.8555,168.2957,11764.0
2024-06-18 13:20:00,172.08,172.24,172.0,172.18,16387.0,168.3251,168.4816,168.2468,168.4229,16387.0
2024-06-18 13:30:00,172.18,172.25,172.09,172.14,12949.0,168.4229,168.4914,168.3349,168.3838,12949.0
2024-06-18 13:40:00,172.14,172.25,172.02,172.07,13827.0,168.3838,168.4914,168.2664,168.3153,13827.0
2024-06-18 13:50:00,172.03,172.33,172.0,172.3,11202.0,168.2762,168.5696,168.2468,168.5403,11202.0
2024-06-18 14:00:00,172.26,172.26,171.97,172.24,13890.0,168.5011,168.5011,168.2175,168.4816,13890.0
2024-06-18 14:10:00,172.29,172.3,171.84,171.84,17696.0,168.5305,168.5403,168.0903,168.0903,17696.0
2024-06-18 14:20:00,171.91,172.15,171.82,172.15,15564.0,168.1588,168.3935,168.0707,168.3935,15564.0
2024-06-18 14:30:00,172.09,172.1,171.93,172.08,19018.0,168.3349,168.3446,168.1783,168.3251,19018.0
2024-06-18 14:40:00,172.1,172.12,171.92,172.08,18823.0,168.3446,168.3642,168.1686,168.3251,18823.0
2024-06-18 14:50:00,172.06,172.19,171.86,171.9,26326.0,168.3055,168.4327,168.1099,168.149,26326.0
2024-06-18 15:00:00,171.87,171.89,171.41,171.54,39858.0,168.1197,168.1392,167.6697,167.7969,39858.0
2024-06-18 15:10:00,171.56,171.74,171.42,171.7,23190.0,167.8164,167.9925,167.6795,167.9534,23190.0
2024-06-18 15:20:00,171.73,171.98,171.55,171.97,52061.0,167.9827,168.2273,167.8066,168.2175,52061.0
2024-06-18 15:30:00,171.93,172.4,171.84,172.26,69565.0,168.1783,168.6381,168.0903,168.5011,69565.0
2024-06-18 15:40:00,172.23,172.76,172.17,172.76,145881.0,168.4718,168.9902,168.4131,168.9902,145881.0
2024-06-18 15:50:00,172.72,172.73,172.33,172.53,139994.0,168.9511,168.9609,168.5696,168.7653,139994.0
2024-06-20 09:30:00,172.89,174.93,172.5,174.14,70788.0,169.1174,171.1129,168.7359,170.3401,70788.0
2024-06-20 09:40:00,174.11,174.94,174.08,174.21,47444.0,170.3108,171.1227,170.2814,170.4086,47444.0
2024-06-20 09:50:00,174.19,175.24,174.12,174.93,29138.0,170.389,171.4161,170.3206,171.1129,29138.0
2024-06-20 10:00:00,175.01,175.5,174.62,174.83,46548.0,171.1911,171.6704,170.8096,171.0151,46548.0
2024-06-20 10:10:00,174.91,175.31,174.28,175.31,34750.0,171.0933,171.4846,170.4771,171.4846,34750.0
2024-06-20 10:20:00,175.31,175.74,175.17,175.41,33949.0,171.4846,171.9052,171.3476,171.5824,33949.0
2024-06-20 10:30:00,175.36,175.55,174.99,175.39,40175.0,171.5335,171.7194,171.1716,171.5628,40175.0
2024-06-20 10:40:00,175.5,175.54,175.03,175.21,29809.0,171.6704,171.7096,171.2107,171.3868,29809.0
2024-06-20 10:50:00,175.25,175.92,175.2,175.92,54389.0,171.4259,172.0813,171.377,172.0813,54389.0
2024-06-20 11:00:00,176.0,176.66,176.0,176.18,69006.0,172.1595,172.8051,172.1595,172.3356,69006.0
2024-06-20 11:10:00,176.16,176.91,175.94,176.26,39172.0,172.316,173.0497,172.1008,172.4139,39172.0
2024-06-20 11:20:00,176.26,176.76,176.26,176.62,36824.0,172.4139,172.9029,172.4139,172.766,36824.0
2024-06-20 11:30:00,176.57,176.58,176.02,176.07,32070.0,172.7171,172.7269,172.1791,172.228,32070.0
2024-06-20 11:40:00,176.08,176.13,175.53,175.53,26006.0,172.2378,172.2867,171.6998,171.6998,26006.0
2024-06-20 11:50:00,175.59,175.79,175.55,175.64,16104.0,171.7585,171.9541,171.7194,171.8074,16104.0
2024-06-20 12:00:00,175.54,175.8,175.49,175.74,15803.0,171.7096,171.9639,171.6607,171.9052,15803.0
2024-06-20 12:10:00,175.65,176.28,175.64,176.25,14159.0,171.8172,172.4334,171.8074,172.4041,14159.0
2024-06-20 12:20:00,176.26,176.35,176.03,176.31,15146.0,172.4139,172.5019,172.1889,172.4628,15146.0
2024-06-20 12:30:00,176.38,176.65,176.12,176.58,22053.0,172.5312,172.7953,172.2769,172.7269,22053.0
2024-06-20 12:40:00,176.62,177.08,176.56,177.08,14728.0,172.766,173.216,172.7073,173.216,14728.0
2024-06-20 12:50:00,177.07,177.18,176.84,177.18,19860.0,173.2062,173.3138,172.9812,173.3138,19860.0
2024-06-20 13:00:00,177.15,177.21,176.93,176.93,17827.0,173.2844,173.3431,173.0692,173.0692,17827.0
2024-06-20 13:10:00,177.0,177.19,176.79,176.85,14523.0,173.1377,173.3236,172.9323,172.991,14523.0
2024-06-20 13:20:00,176.72,176.87,176.56,176.71,9659.0,172.8638,173.0105,172.7073,172.854,9659.0
2024-06-20 13:30:00,176.71,177.1,176.63,176.8,32661.0,172.854,173.2355,172.7758,172.9421,32661.0
2024-06-20 13:40:00,176.79,177.18,176.79,176.99,12931.0,172.9323,173.3138,172.9323,173.1279,12931.0
2024-06-20 13:50:00,176.91,176.99,176.67,176.68,9500.0,173.0497,173.1279,172.8149,172.8247,9500.0
2024-06-20 14:00:00,176.71,176.8,176.32,176.32,22402.0,172.854,172.9421,172.4726,172.4726,22402.0
2024-06-20 14:10:00,176.31,176.42,176.08,176.42,20984.0,172.4628,172.5704,172.2378,172.5704,20984.0
2024-06-20 14:20:00,176.34,176.34,176.13,176.17,16914.0,172.4921,172.4921,172.2867,172.3258,16914.0
2024-06-20 14:30:00,176.16,176.31,175.9,176.18,19243.0,172.316,172.4628,172.0617,172.3356,19243.0
2024-06-20 14:40:00,176.2,176.65,176.0,176.41,29008.0,172.3552,172.7953,172.1595,172.5606,29008.0
2024-06-20 14:50:00,176.36,176.4,175.95,175.95,16242.0,172.5117,172.5508,172.1106,172.1106,16242.0
2024-06-20 15:00:00,176.01,176.17,175.6,175.72,25172.0,172.1693,172.3258,171.7683,171.8856,25172.0
2024-06-20 15:10:00,175.66,175.76,175.41,175.46,24455.0,171.827,171.9248,171.5824,171.6313,24455.0
2024-06-20 15:20:00,175.51,175.53,175.16,175.37,33926.0,171.6802,171.6998,171.3379,171.5433,33926.0
2024-06-20 15:30:00,175.36,175.48,174.98,175.28,88749.0,171.5335,171.6509,171.1618,171.4552,88749.0
2024-06-20 15:40:00,175.31,175.31,174.56,174.61,66382.0,171.4846,171.4846,170.751,170.7999,66382.0
2024-06-20 15:50:00,174.5,174.72,173.38,173.65,358092.0,170.6923,170.9075,169.5967,169.8608,358092.0
2024-06-21 09:30:00,174.93,175.49,173.79,174.56,397467.0,171.1129,171.6607,169.9978,170.751,397467.0
2024-06-21 09:40:00,174.52,174.54,173.17,174.05,30160.0,170.7118,170.7314,169.3913,170.2521,30160.0
2024-06-21 09:50:00,174.09,174.21,173.66,173.91,14224.0,170.2912,170.4086,169.8706,170.1151,14224.0
2024-06-21 10:00:00,173.9,174.41,173.68,174.28,16853.0,170.1054,170.6042,169.8902,170.4771,16853.0
2024-06-21 10:10:00,174.23,174.4,174.01,174.16,12016.0,170.4282,170.5944,170.213,170.3597,12016.0
2024-06-21 10:20:00,174.2,174.55,174.15,174.35,43176.0,170.3988,170.7412,170.3499,170.5455,43176.0
2024-06-21 10:30:00,174.4,174.95,174.22,174.5,13910.0,170.5944,171.1324,170.4184,170.6923,13910.0
2024-06-21 10:40:00,174.48,174.95,174.48,174.95,9192.0,170.6727,171.1324,170.6727,171.1324,9192.0
2024-06-21 10:50:00,174.89,174.95,174.65,174.66,16822.0,171.0738,171.1324,170.839,170.8488,16822.0
2024-06-21 11:00:00,174.66,174.79,173.95,174.11,12510.0,170.8488,170.9759,170.1543,170.3108,12510.0
2024-06-21 11:10:00,174.07,174.32,173.79,174.05,8157.0,170.2716,170.5162,169.9978,170.2521,8157.0
2024-06-21 11:20:00,174.14,174.14,173.88,174.02,9114.0,170.3401,170.3401,170.0858,170.2227,9114.0
2024-06-21 11:30:00,173.99,174.02,173.86,173.97,12769.0,170.1934,170.2227,170.0662,170.1738,12769.0
2024-06-21 11:40:00,173.86,174.08,173.61,173.76,10130.0,170.0662,170.2814,169.8217,169.9684,10130.0
2024-06-21 11:50:00,173.82,173.87,173.49,173.68,8478.0,170.0271,170.076,169.7043,169.8902,8478.0
2024-06-21 12:00:00,173.68,173.69,173.23,173.34,14031.0,169.8902,169.8999,169.45,169.5576,14031.0
2024-06-21 12:10:00,173.35,173.51,173.18,173.27,8936.0,169.5674,169.7239,169.4011,169.4891,8936.0
2024-06-21 12:20:00,173.31,173.57,173.27,173.48,19754.0,169.5282,169.7826,169.4891,169.6945,19754.0
2024-06-21 12:30:00,173.5,173.56,173.33,173.45,9659.0,169.7141,169.7728,169.5478,169.6652,9659.0
2024-06-21 12:40:00,173.44,173.73,173.32,173.69,16498.0,169.6554,169.9391,169.538,169.8999,16498.0
2024-06-21 12:50:00,173.69,173.76,173.47,173.66,28893.0,169.8999,169.9684,169.6847,169.8706,28893.0
2024-06-21 13:00:00,173.66,173.86,173.53,173.67,24187.0,169.8706,170.0662,169.7434,169.8804,24187.0
2024-06-21 13:10:00,173.69,173.72,173.58,173.66,10691.0,169.8999,169.9293,169.7923,169.8706,10691.0
2024-06-21 13:20:00,173.62,173.66,173.23,173.24,39690.0,169.8315,169.8706,169.45,169.4598,39690.0
2024-06-21 13:30:00,173.21,173.42,173.15,173.34,42946.0,169.4304,169.6358,169.3717,169.5576,42946.0
2024-06-21 13:40:00,173.36,173.4,173.11,173.33,32606.0,169.5771,169.6163,169.3326,169.5478,32606.0
2024-06-21 13:50:00,173.35,173.55,173.27,173.4,19056.0,169.5674,169.763,169.4891,169.6163,19056.0
2024-06-21 14:00:00,173.4,173.4,173.0,173.29,17272.0,169.6163,169.6163,169.225,169.5087,17272.0
2024-06-21 14:10:00,173.31,173.35,172.95,173.13,21396.0,169.5282,169.5674,169.1761,169.3522,21396.0
2024-06-21 14:20:00,173.1,173.39,173.1,173.35,16994.0,169.3228,169.6065,169.3228,169.5674,16994.0
2024-06-21 14:30:00,173.33,173.49,173.03,173.36,23361.0,169.5478,169.7043,169.2543,169.5771,23361.0
2024-06-21 14:40:00,173.32,173.36,173.12,173.21,22886.0,169.538,169.5771,169.3424,169.4304,22886.0
2024-06-21 14:50:00,173.18,173.4,173.09,173.34,21016.0,169.4011,169.6163,169.313,169.5576,21016.0
2024-06-21 15:00:00,173.33,173.43,173.23,173.34,18544.0,169.5478,169.6456,169.45,169.5576,18544.0
2024-06-21 15:10:00,173.32,173.45,173.11,173.43,33160.0,169.538,169.6652,169.3326,169.6456,33160.0
2024-06-21 15:20:00,173.44,173.45,173.07,173.31,31486.0,169.6554,169.6652,169.2935,169.5282,31486.0
2024-06-21 15:30:00,173.29,173.49,172.91,173.44,62493.0,169.5087,169.7043,169.137,169.6554,62493.0
2024-06-21 15:40:00,173.44,173.47,172.96,172.98,101853.0,169.6554,169.6847,169.1859,169.2054,101853.0
2024-06-21 15:50:00,172.88,173.03,172.36,172.75,367686.0,169.1076,169.2543,168.599,168.9805,367686.0
2024-06-24 09:30:00,172.77,174.11,172.55,173.76,68806.0,169.0,170.3108,168.7848,169.9684,68806.0
2024-06-24 09:40:00,173.87,174.31,173.68,174.23,34424.0,170.076,170.5064,169.8902,170.4282,34424.0
2024-06-24 09:50:00,174.32,174.56,173.89,174.48,23546.0,170.5162,170.751,170.0956,170.6727,23546.0
2024-06-24 10:00:00,174.38,174.53,173.92,174.43,11792.0,170.5749,170.7216,170.1249,170.6238,11792.0
2024-06-24 10:10:00,174.33,174.33,173.85,174.06,13106.0,170.526,170.526,170.0564,170.2619,13106.0
2024-06-24 10:20:00,174.1,174.36,173.9,174.03,19085.0,170.301,170.5553,170.1054,170.2325,19085.0
2024-06-24 10:30:00,174.0,174.03,173.26,173.62,23248.0,170.2032,170.2325,169.4793,169.8315,23248.0
2024-06-24 10:40:00,173.64,173.68,173.25,173.51,21818.0,169.851,169.8902,169.4695,169.7239,21818.0
2024-06-24 10:50:00,173.6,173.68,173.17,173.3,23142.0,169.8119,169.8902,169.3913,169.5184,23142.0
2024-06-24 11:00:00,173.27,173.64,173.27,173.62,10059.0,169.4891,169.851,169.4891,169.8315,10059.0
2024-06-24 11:10:00,173.66,173.81,173.53,173.81,6939.0,169.8706,170.0173,169.7434,170.0173,6939.0
2024-06-24 11:20:00,173.82,173.99,173.62,173.86,11077.0,170.0271,170.1934,169.8315,170.0662,11077.0
2024-06-24 11:30:00,173.84,173.91,173.64,173.65,19081.0,170.0467,170.1151,169.851,169.8608,19081.0
2024-06-24 11:40:00,173.61,173.82,173.61,173.77,7512.0,169.8217,170.0271,169.8217,169.9782,7512.0
2024-06-24 11:50:00,173.77,173.78,173.47,173.55,12807.0,169.9782,169.988,169.6847,169.763,12807.0
2024-06-24 12:00:00,173.54,173.85,173.54,173.7,7292.0,169.7532,170.0564,169.7532,169.9097,7292.0
2024-06-24 12:10:00,173.66,173.93,173.65,173.88,5895.0,169.8706,170.1347,169.8608,170.0858,5895.0
2024-06-24 12:20:00,173.93,173.94,173.78,173.9,7058.0,170.1347,170.1445,169.988,170.1054,7058.0
2024-06-24 12:30:00,173.82,173.86,173.47,173.7,10252.0,170.0271,170.0662,169.6847,169.9097,10252.0
2024-06-24 12:40:00,173.68,173.85,173.53,173.85,16756.0,169.8902,170.0564,169.7434,170.0564,16756.0
2024-06-24 12:50:00,173.79,173.83,173.61,173.72,7223.0,169.9978,170.0369,169.8217,169.9293,7223.0
2024-06-24 13:00:00,173.65,173.88,173.56,173.56,7553.0,169.8608,170.0858,169.7728,169.7728,7553.0
2024-06-24 13:10:00,173.66,173.68,173.51,173.51,4760.0,169.8706,169.8902,169.7239,169.7239,4760.0
2024-06-24 13:20:00,173.52,173.78,173.31,173.71,43684.0,169.7336,169.988,169.5282,169.9195,43684.0
2024-06-24 13:30:00,173.67,173.95,173.47,173.92,18076.0,169.8804,170.1543,169.6847,170.1249,18076.0
2024-06-24 13:40:00,173.84,173.88,173.56,173.56,3330.0,170.0467,170.0858,169.7728,169.7728,3330.0
2024-06-24 13:50:00,173.56,173.69,173.52,173.56,6076.0,169.7728,169.8999,169.7336,169.7728,6076.0
2024-06-24 14:00:00,173.55,173.55,173.15,173.49,30706.0,169.763,169.763,169.3717,169.7043,30706.0
2024-06-24 14:10:00,173.51,173.62,173.28,173.49,27414.0,169.7239,169.8315,169.4989,169.7043,27414.0
2024-06-24 14:20:00,173.56,173.62,173.47,173.53,14587.0,169.7728,169.8315,169.6847,169.7434,14587.0
2024-06-24 14:30:00,173.48,173.6,173.33,173.58,34267.0,169.6945,169.8119,169.5478,169.7923,34267.0
2024-06-24 14:40:00,173.57,173.88,173.51,173.85,23661.0,169.7826,170.0858,169.7239,170.0564,23661.0
2024-06-24 14:50:00,173.87,173.88,173.65,173.81,11634.0,170.076,170.0858,169.8608,170.0173,11634.0
2024-06-24 15:00:00,173.83,173.87,173.63,173.84,8094.0,170.0369,170.076,169.8412,170.0467,8094.0
2024-06-24 15:10:00,173.84,173.84,173.62,173.72,14794.0,170.0467,170.0467,169.8315,169.9293,14794.0
2024-06-24 15:20:00,173.69,173.93,173.68,173.88,13208.0,169.8999,170.1347,169.8902,170.0858,13208.0
2024-06-24 15:30:00,173.91,174.43,173.91,174.34,24021.0,170.1151,170.6238,170.1151,170.5358,24021.0
2024-06-24 15:40:00,174.34,174.61,174.25,174.52,46595.0,170.5358,170.7999,170.4477,170.7118,46595.0
2024-06-24 15:50:00,174.48,174.59,173.83,174.01,138500.0,170.6727,170.7803,170.0369,170.213,138500.0
2024-06-25 09:30:00,173.77,174.07,171.56,172.96,74588.0,169.9782,170.2716,167.8164,169.1859,74588.0
2024-06-25 09:40:00,172.96,173.63,172.54,173.38,33063.0,169.1859,169.8412,168.775,169.5967,33063.0
2024-06-25 09:50:00,173.32,173.55,172.86,173.37,24804.0,169.538,169.763,169.0881,169.5869,24804.0
2024-06-25 10:00:00,173.28,173.98,173.24,173.36,22740.0,169.4989,170.1836,169.4598,169.5771,22740.0
2024-06-25 10:10:00,173.25,173.87,173.25,173.6,11728.0,169.4695,170.076,169.4695,169.8119,11728.0
2024-06-25 10:20:00,173.63,173.93,173.43,173.58,9964.0,169.8412,170.1347,169.6456,169.7923,9964.0
2024-06-25 10:30:00,173.59,173.74,173.54,173.7,8028.0,169.8021,169.9488,169.7532,169.9097,8028.0
2024-06-25 10:40:00,173.7,173.7,172.9,173.03,14711.0,169.9097,169.9097,169.1272,169.2543,14711.0
2024-06-25 10:50:00,173.1,174.2,173.09,174.11,32647.0,169.3228,170.3988,169.313,170.3108,32647.0
2024-06-25 11:00:00,174.0,174.23,173.7,173.95,25511.0,170.2032,170.4282,169.9097,170.1543,25511.0
2024-06-25 11:10:00,173.95,174.15,173.73,173.81,12765.0,170.1543,170.3499,169.9391,170.0173,12765.0
2024-06-25 11:20:00,173.89,174.19,173.62,173.62,11948.0,170.0956,170.389,169.8315,169.8315,11948.0
2024-06-25 11:30:00,173.62,173.87,173.45,173.81,21941.0,169.8315,170.076,169.6652,170.0173,21941.0
2024-06-25 11:40:00,173.81,173.86,173.39,173.41,26085.0,170.0173,170.0662,169.6065,169.626,26085.0
2024-06-25 11:50:00,173.39,173.58,173.31,173.42,21260.0,169.6065,169.7923,169.5282,169.6358,21260.0
2024-06-25 12:00:00,173.41,173.8,173.26,173.63,14348.0,169.626,170.0075,169.4793,169.8412,14348.0
2024-06-25 12:10:00,173.68,173.68,173.33,173.59,11549.0,169.8902,169.8902,169.5478,169.8021,11549.0
2024-06-25 12:20:00,173.63,173.8,173.56,173.73,4974.0,169.8412,170.0075,169.7728,169.9391,4974.0
2024-06-25 12:30:00,173.7,173.92,173.66,173.76,9301.0,169.9097,170.1249,169.8706,169.9684,9301.0
2024-06-25 12:40:00,173.75,173.78,173.4,173.62,21335.0,169.9586,169.988,169.6163,169.8315,21335.0
2024-06-25 12:50:00,173.6,173.83,173.41,173.73,48161.0,169.8119,170.0369,169.626,169.9391,48161.0
2024-06-25 13:00:00,173.75,174.24,173.72,174.02,10702.0,169.9586,170.4379,169.9293,170.2227,10702.0
2024-06-25 13:10:00,174.0,174.06,173.8,173.8,8260.0,170.2032,170.2619,170.0075,170.0075,8260.0
2024-06-25 13:20:00,173.86,173.95,173.75,173.95,10790.0,170.0662,170.1543,169.9586,170.1543,10790.0
2024-06-25 13:30:00,173.9,174.14,173.84,173.95,8674.0,170.1054,170.3401,170.0467,170.1543,8674.0
2024-06-25 13:40:00,174.01,174.32,173.92,174.32,17622.0,170.213,170.5162,170.1249,170.5162,17622.0
2024-06-25 13:50:00,174.3,174.38,174.19,174.31,20245.0,170.4966,170.5749,170.389,170.5064,20245.0
2024-06-25 14:00:00,174.33,174.33,173.86,174.15,16845.0,170.526,170.526,170.0662,170.3499,16845.0
2024-06-25 14:10:00,174.2,174.4,174.15,174.17,9535.0,170.3988,170.5944,170.3499,170.3695,9535.0
2024-06-25 14:20:00,174.12,174.52,174.06,174.5,15221.0,170.3206,170.7118,170.2619,170.6923,15221.0
2024-06-25 14:30:00,174.49,174.6,174.45,174.47,11731.0,170.6825,170.7901,170.6434,170.6629,11731.0
2024-06-25 14:40:00,174.49,174.62,174.34,174.47,12544.0,170.6825,170.8096,170.5358,170.6629,12544.0
2024-06-25 14:50:00,174.48,174.66,174.37,174.62,11009.0,170.6727,170.8488,170.5651,170.8096,11009.0
2024-06-25 15:00:00,174.6,174.87,174.51,174.81,30740.0,170.7901,171.0542,170.702,170.9955,30740.0
2024-06-25 15:10:00,174.8,174.81,174.43,174.56,21158.0,170.9857,170.9955,170.6238,170.751,21158.0
2024-06-25 15:20:00,174.58,174.78,174.5,174.77,22117.0,170.7705,170.9662,170.6923,170.9564,22117.0
2024-06-25 15:30:00,174.73,175.0,174.68,174.97,31380.0,170.9172,171.1814,170.8683,171.152,31380.0
2024-06-25 15:40:00,175.0,175.34,174.95,175.31,59179.0,171.1814,171.5139,171.1324,171.4846,59179.0
2024-06-25 15:50:00,175.29,175.49,174.91,175.21,153973.0,171.465,171.6607,171.0933,171.3868,153973.0
2024-06-26 09:30:00,175.89,176.08,175.24,175.37,40656.0,172.0519,172.2378,171.4161,171.5433,40656.0
2024-06-26 09:40:00,175.42,176.29,174.49,174.62,21547.0,171.5922,172.4432,170.6825,170.8096,21547.0
2024-06-26 09:50:00,174.55,175.47,174.55,175.28,12903.0,170.7412,171.6411,170.7412,171.4552,12903.0
2024-06-26 10:00:00,175.16,175.33,174.47,174.47,14887.0,171.3379,171.5042,170.6629,170.6629,14887.0
2024-06-26 10:10:00,174.54,174.93,174.44,174.84,9534.0,170.7314,171.1129,170.6336,171.0248,9534.0
2024-06-26 10:20:00,174.72,175.07,174.7,174.93,8612.0,170.9075,171.2498,170.8879,171.1129,8612.0
2024-06-26 10:30:00,174.87,174.94,173.32,173.58,22186.0,171.0542,171.1227,169.538,169.7923,22186.0
2024-06-26 10:40:00,173.62,173.73,172.9,172.91,20274.0,169.8315,169.9391,169.1272,169.137,20274.0
2024-06-26 10:50:00,172.95,173.37,172.8,173.3,19967.0,169.1761,169.5869,169.0294,169.5184,19967.0
2024-06-26 11:00:00,173.33,173.84,173.19,173.52,26771.0,169.5478,170.0467,169.4108,169.7336,26771.0
2024-06-26 11:10:00,173.55,173.61,173.15,173.61,15641.0,169.763,169.8217,169.3717,169.8217,15641.0
2024-06-26 11:20:00,173.6,173.6,173.25,173.3,9351.0,169.8119,169.8119,169.4695,169.5184,9351.0
2024-06-26 11:30:00,173.28,173.32,173.12,173.13,9503.0,169.4989,169.538,169.3424,169.3522,9503.0
2024-06-26 11:40:00,173.14,173.6,173.14,173.49,13753.0,169.3619,169.8119,169.3619,169.7043,13753.0
2024-06-26 11:50:00,173.54,173.85,173.51,173.51,9576.0,169.7532,170.0564,169.7239,169.7239,9576.0
2024-06-26 12:00:00,173.55,173.69,173.47,173.61,10413.0,169.763,169.8999,169.6847,169.8217,10413.0
2024-06-26 12:10:00,173.57,173.75,173.53,173.72,8163.0,169.7826,169.9586,169.7434,169.9293,8163.0
2024-06-26 12:20:00,173.71,173.92,173.58,173.81,6665.0,169.9195,170.1249,169.7923,170.0173,6665.0
2024-06-26 12:30:00,173.85,173.99,173.74,173.74,6343.0,170.0564,170.1934,169.9488,169.9488,6343.0
2024-06-26 12:40:00,173.77,174.2,173.77,174.14,9128.0,169.9782,170.3988,169.9782,170.3401,9128.0
2024-06-26 12:50:00,174.05,174.17,173.91,174.12,8515.0,170.2521,170.3695,170.1151,170.3206,8515.0
2024-06-26 13:00:00,174.16,174.16,173.82,173.89,6162.0,170.3597,170.3597,170.0271,170.0956,6162.0
2024-06-26 13:10:00,173.89,174.33,173.87,174.23,11827.0,170.0956,170.526,170.076,170.4282,11827.0
2024-06-26 13:20:00,174.23,174.42,174.18,174.34,6877.0,170.4282,170.614,170.3792,170.5358,6877.0
2024-06-26 13:30:00,174.34,174.35,174.13,174.25,6528.0,170.5358,170.5455,170.3303,170.4477,6528.0
2024-06-26 13:40:00,174.28,174.5,174.21,174.28,6577.0,170.4771,170.6923,170.4086,170.4771,6577.0
2024-06-26 13:50:00,174.23,174.38,174.22,174.33,7951.0,170.4282,170.5749,170.4184,170.526,7951.0
2024-06-26 14:00:00,174.37,174.61,174.33,174.48,8046.0,170.5651,170.7999,170.526,170.6727,8046.0
2024-06-26 14:10:00,174.47,174.57,174.31,174.49,11151.0,170.6629,170.7607,170.5064,170.6825,11151.0
2024-06-26 14:20:00,174.48,174.57,174.28,174.36,9276.0,170.6727,170.7607,170.4771,170.5553,9276.0
2024-06-26 14:30:00,174.39,174.4,174.05,174.06,7444.0,170.5847,170.5944,170.2521,170.2619,7444.0
2024-06-26 14:40:00,174.08,174.37,174.05,174.34,10707.0,170.2814,170.5651,170.2521,170.5358,10707.0
2024-06-26 14:50:00,174.34,174.54,174.2,174.49,13417.0,170.5358,170.7314,170.3988,170.6825,13417.0
2024-06-26 15:00:00,174.49,174.71,174.45,174.66,11929.0,170.6825,170.8977,170.6434,170.8488,11929.0
2024-06-26 15:10:00,174.62,174.7,174.43,174.43,9463.0,170.8096,170.8879,170.6238,170.6238,9463.0
2024-06-26 15:20:00,174.45,174.68,174.37,174.37,16707.0,170.6434,170.8683,170.5651,170.5651,16707.0
2024-06-26 15:30:00,174.3,174.45,174.26,174.43,22445.0,170.4966,170.6434,170.4575,170.6238,22445.0
2024-06-26 15:40:00,174.46,174.53,174.35,174.47,26520.0,170.6531,170.7216,170.5455,170.6629,26520.0
2024-06-26 15:50:00,174.44,174.81,174.21,174.26,126966.0,170.6336,170.9955,170.4086,170.4575,126966.0
2024-06-27 09:30:00,175.71,177.2,175.51,176.73,55014.0,171.8759,173.3333,171.6802,172.8736,55014.0
2024-06-27 09:40:00,176.78,177.28,176.67,177.0,61073.0,172.9225,173.4116,172.8149,173.1377,61073.0
2024-06-27 09:50:00,177.0,177.0,176.17,176.54,31993.0,173.1377,173.1377,172.3258,172.6877,31993.0
2024-06-27 10:00:00,176.49,176.51,175.59,175.7,27868.0,172.6388,172.6584,171.7585,171.8661,27868.0
2024-06-27 10:10:00,175.63,175.66,174.84,175.1,19873.0,171.7976,171.827,171.0248,171.2792,19873.0
2024-06-27 10:20:00,175.04,175.07,174.8,174.98,18761.0,171.2205,171.2498,170.9857,171.1618,18761.0
2024-06-27 10:30:00,174.92,175.41,174.89,175.41,18420.0,171.1031,171.5824,171.0738,171.5824,18420.0
2024-06-27 10:40:00,175.36,175.51,175.25,175.36,16869.0,171.5335,171.6802,171.4259,171.5335,16869.0
2024-06-27 10:50:00,175.36,175.36,174.98,175.17,14784.0,171.5335,171.5335,171.1618,171.3476,14784.0
2024-06-27 11:00:00,175.16,175.28,174.56,174.56,13484.0,171.3379,171.4552,170.751,170.751,13484.0
2024-06-27 11:10:00,174.56,174.63,173.95,174.09,40056.0,170.751,170.8194,170.1543,170.2912,40056.0
2024-06-27 11:20:00,174.11,174.44,173.98,174.01,25727.0,170.3108,170.6336,170.1836,170.213,25727.0
2024-06-27 11:30:00,174.09,174.36,173.98,174.06,19362.0,170.2912,170.5553,170.1836,170.2619,19362.0
2024-06-27 11:40:00,174.06,174.17,173.75,173.8,13173.0,170.2619,170.3695,169.9586,170.0075,13173.0
2024-06-27 11:50:00,173.8,174.04,173.72,173.77,12994.0,170.0075,170.2423,169.9293,169.9782,12994.0
2024-06-27 12:00:00,173.72,173.77,173.47,173.49,17750.0,169.9293,169.9782,169.6847,169.7043,17750.0
2024-06-27 12:10:00,173.42,173.83,173.42,173.82,11564.0,169.6358,170.0369,169.6358,170.0271,11564.0
2024-06-27 12:20:00,173.79,173.84,173.62,173.73,13604.0,169.9978,170.0467,169.8315,169.9391,13604.0
2024-06-27 12:30:00,173.67,173.67,173.21,173.28,16579.0,169.8804,169.8804,169.4304,169.4989,16579.0
2024-06-27 12:40:00,173.35,173.42,173.23,173.42,10918.0,169.5674,169.6358,169.45,169.6358,10918.0
2024-06-27 12:50:00,173.47,173.51,173.35,173.43,9584.0,169.6847,169.7239,169.5674,169.6456,9584.0
2024-06-27 13:00:00,173.42,173.52,173.31,173.44,13785.0,169.6358,169.7336,169.5282,169.6554,13785.0
2024-06-27 13:10:00,173.45,173.76,173.43,173.61,8280.0,169.6652,169.9684,169.6456,169.8217,8280.0
2024-06-27 13:20:00,173.56,173.75,173.48,173.72,8361.0,169.7728,169.9586,169.6945,169.9293,8361.0
2024-06-27 13:30:00,173.67,173.68,173.26,173.33,25539.0,169.8804,169.8902,169.4793,169.5478,25539.0
2024-06-27 13:40:00,173.33,173.42,173.23,173.26,18364.0,169.5478,169.6358,169.45,169.4793,18364.0
2024-06-27 13:50:00,173.22,173.29,173.04,173.06,29256.0,169.4402,169.5087,169.2641,169.2837,29256.0
2024-06-27 14:00:00,173.04,173.06,172.85,172.99,11646.0,169.2641,169.2837,169.0783,169.2152,11646.0
2024-06-27 14:10:00,172.99,173.08,172.91,173.03,9434.0,169.2152,169.3032,169.137,169.2543,9434.0
2024-06-27 14:20:00,173.01,173.05,172.62,172.7,23851.0,169.2348,169.2739,168.8533,168.9315,23851.0
2024-06-27 14:30:00,172.67,172.82,172.55,172.62,20249.0,168.9022,169.0489,168.7848,168.8533,20249.0
2024-06-27 14:40:00,172.62,172.93,172.56,172.93,27053.0,168.8533,169.1565,168.7946,169.1565,27053.0
2024-06-27 14:50:00,172.96,173.03,172.5,172.5,20043.0,169.1859,169.2543,168.7359,168.7359,20043.0
2024-06-27 15:00:00,172.51,172.51,172.18,172.22,18640.0,168.7457,168.7457,168.4229,168.462,18640.0
2024-06-27 15:10:00,172.23,172.51,172.14,172.5,20926.0,168.4718,168.7457,168.3838,168.7359,20926.0
2024-06-27 15:20:00,172.5,172.74,172.36,172.58,24271.0,168.7359,168.9707,168.599,168.8142,24271.0
2024-06-27 15:30:00,172.58,173.01,172.55,172.9,34170.0,168.8142,169.2348,168.7848,169.1272,34170.0
2024-06-27 15:40:00,172.87,173.0,172.67,172.68,40406.0,169.0978,169.225,168.9022,168.912,40406.0
2024-06-27 15:50:00,172.72,172.97,172.45,172.94,112832.0,168.9511,169.1956,168.687,169.1663,112832.0
2024-06-28 09:30:00,174.96,174.96,173.5,173.77,42433.0,171.1422,171.1422,169.7141,169.9782,42433.0
2024-06-28 09:40:00,173.77,174.01,172.97,173.3,21489.0,169.9782,170.213,169.1956,169.5184,21489.0
2024-06-28 09:50:00,173.36,173.64,173.03,173.09,15631.0,169.5771,169.851,169.2543,169.313,15631.0
2024-06-28 10:00:00,173.12,173.34,172.92,173.09,15680.0,169.3424,169.5576,169.1467,169.313,15680.0
2024-06-28 10:10:00,173.04,173.04,172.25,172.29,11399.0,169.2641,169.2641,168.4914,168.5305,11399.0
2024-06-28 10:20:00,172.34,173.13,172.34,172.88,15258.0,168.5794,169.3522,168.5794,169.1076,15258.0
2024-06-28 10:30:00,172.81,173.05,172.66,172.89,24167.0,169.0391,169.2739,168.8924,169.1174,24167.0
2024-06-28 10:40:00,172.95,173.0,172.64,173.0,8838.0,169.1761,169.225,168.8729,169.225,8838.0
2024-06-28 10:50:00,172.96,173.13,172.76,172.89,34830.0,169.1859,169.3522,168.9902,169.1174,34830.0
2024-06-28 11:00:00,172.87,172.88,172.55,172.66,11389.0,169.0978,169.1076,168.7848,168.8924,11389.0
2024-06-28 11:10:00,172.59,172.89,172.59,172.83,9264.0,168.8239,169.1174,168.8239,169.0587,9264.0
2024-06-28 11:20:00,172.83,173.56,172.83,173.47,10511.0,169.0587,169.7728,169.0587,169.6847,10511.0
2024-06-28 11:30:00,173.46,173.65,173.36,173.65,6493.0,169.675,169.8608,169.5771,169.8608,6493.0
2024-06-28 11:40:00,173.71,173.75,173.47,173.47,6433.0,169.9195,169.9586,169.6847,169.6847,6433.0
2024-06-28 11:50:00,173.52,174.09,173.49,174.09,9216.0,169.7336,170.2912,169.7043,170.2912,9216.0
2024-06-28 12:00:00,174.11,174.61,174.03,174.42,12542.0,170.3108,170.7999,170.2325,170.614,12542.0
2024-06-28 12:10:00,174.42,174.9,174.19,174.84,19087.0,170.614,171.0835,170.389,171.0248,19087.0
2024-06-28 12:20:00,174.88,174.91,174.55,174.57,9630.0,171.064,171.0933,170.7412,170.7607,9630.0
2024-06-28 12:30:00,174.57,174.73,174.3,174.3,17889.0,170.7607,170.9172,170.4966,170.4966,17889.0
2024-06-28 12:40:00,174.31,174.49,174.25,174.39,5541.0,170.5064,170.6825,170.4477,170.5847,5541.0
2024-06-28 12:50:00,174.35,174.47,174.21,174.21,5807.0,170.5455,170.6629,170.4086,170.4086,5807.0
2024-06-28 13:00:00,174.21,174.48,174.1,174.38,7029.0,170.4086,170.6727,170.301,170.5749,7029.0
2024-06-28 13:10:00,174.4,174.4,174.16,174.39,7266.0,170.5944,170.5944,170.3597,170.5847,7266.0
2024-06-28 13:20:00,174.34,174.39,174.1,174.1,5822.0,170.5358,170.5847,170.301,170.301,5822.0
2024-06-28 13:30:00,174.14,174.14,173.87,174.03,9432.0,170.3401,170.3401,170.076,170.2325,9432.0
2024-06-28 13:40:00,174.05,174.06,173.57,173.57,10350.0,170.2521,170.2619,169.7826,169.7826,10350.0
2024-06-28 13:50:00,173.64,173.65,173.19,173.19,8822.0,169.851,169.8608,169.4108,169.4108,8822.0
2024-06-28 14:00:00,173.22,173.22,172.78,172.78,17097.0,169.4402,169.4402,169.0098,169.0098,17097.0
2024-06-28 14:10:00,172.89,173.09,172.67,172.74,11180.0,169.1174,169.313,168.9022,168.9707,11180.0
2024-06-28 14:20:00,172.71,172.71,172.31,172.32,12746.0,168.9413,168.9413,168.5501,168.5598,12746.0
2024-06-28 14:30:00,172.32,172.33,172.07,172.18,15999.0,168.5598,168.5696,168.3153,168.4229,15999.0
2024-06-28 14:40:00,172.13,172.37,172.02,172.23,16087.0,168.374,168.6087,168.2664,168.4718,16087.0
2024-06-28 14:50:00,172.31,172.57,172.22,172.46,13247.0,168.5501,168.8044,168.462,168.6968,13247.0
2024-06-28 15:00:00,172.38,172.49,172.16,172.39,16959.0,168.6185,168.7261,168.4033,168.6283,16959.0
2024-06-28 15:10:00,172.44,172.54,172.16,172.53,19772.0,168.6772,168.775,168.4033,168.7653,19772.0
2024-06-28 15:20:00,172.47,172.75,172.31,172.58,27251.0,168.7066,168.9805,168.5501,168.8142,27251.0
2024-06-28 15:30:00,172.58,172.82,172.36,172.76,36908.0,168.8142,169.0489,168.599,168.9902,36908.0
2024-06-28 15:40:00,172.77,173.79,172.76,173.77,51147.0,169.0,169.9978,168.9902,169.9782,51147.0
2024-06-28 15:50:00,173.74,173.82,173.01,173.48,270043.0,169.9488,170.0271,169.2348,169.6945,270043.0
2024-07-01 09:30:00,175.0,175.46,173.5,174.49,49345.0,171.1814,171.6313,169.7141,170.6825,49345.0
2024-07-01 09:40:00,174.59,175.58,174.49,175.28,30318.0,170.7803,171.7487,170.6825,171.4552,30318.0
2024-07-01 09:50:00,175.23,175.57,175.02,175.28,19750.0,171.4063,171.7389,171.2009,171.4552,19750.0
2024-07-01 10:00:00,175.37,175.57,174.03,174.14,33922.0,171.5433,171.7389,170.2325,170.3401,33922.0
2024-07-01 10:10:00,174.21,174.36,173.15,173.16,27113.0,170.4086,170.5553,169.3717,169.3815,27113.0
2024-07-01 10:20:00,173.01,173.32,172.25,172.25,41717.0,169.2348,169.538,168.4914,168.4914,41717.0
2024-07-01 10:30:00,172.36,172.36,171.7,171.91,45291.0,168.599,168.599,167.9534,168.1588,45291.0
2024-07-01 10:40:00,171.7,172.38,171.7,172.12,38738.0,167.9534,168.6185,167.9534,168.3642,38738.0
2024-07-01 10:50:00,172.14,172.99,172.14,172.99,30901.0,168.3838,169.2152,168.3838,169.2152,30901.0
2024-07-01 11:00:00,172.96,173.43,172.71,173.33,33735.0,169.1859,169.6456,168.9413,169.5478,33735.0
2024-07-01 11:10:00,173.39,173.73,173.31,173.55,23005.0,169.6065,169.9391,169.5282,169.763,23005.0
2024-07-01 11:20:00,173.51,174.19,173.43,174.19,15261.0,169.7239,170.389,169.6456,170.389,15261.0
2024-07-01 11:30:00,174.25,174.89,174.25,174.41,16057.0,170.4477,171.0738,170.4477,170.6042,16057.0
2024-07-01 11:40:00,174.41,174.6,174.28,174.42,14491.0,170.6042,170.7901,170.4771,170.614,14491.0
2024-07-01 11:50:00,174.43,174.48,174.28,174.31,14424.0,170.6238,170.6727,170.4771,170.5064,14424.0
2024-07-01 12:00:00,174.26,174.44,174.05,174.27,16725.0,170.4575,170.6336,170.2521,170.4673,16725.0
2024-07-01 12:10:00,174.23,174.49,174.1,174.38,17373.0,170.4282,170.6825,170.301,170.5749,17373.0
2024-07-01 12:20:00,174.51,174.58,174.21,174.38,18695.0,170.702,170.7705,170.4086,170.5749,18695.0
2024-07-01 12:30:00,174.38,174.81,174.35,174.75,17708.0,170.5749,170.9955,170.5455,170.9368,17708.0
2024-07-01 12:40:00,174.81,174.86,174.65,174.71,18487.0,170.9955,171.0444,170.839,170.8977,18487.0
2024-07-01 12:50:00,174.71,174.8,174.6,174.71,15681.0,170.8977,170.9857,170.7901,170.8977,15681.0
2024-07-01 13:00:00,174.74,174.89,174.68,174.84,17333.0,170.927,171.0738,170.8683,171.0248,17333.0
2024-07-01 13:10:00,174.82,174.88,174.46,174.54,16848.0,171.0053,171.064,170.6531,170.7314,16848.0
2024-07-01 13:20:00,174.59,174.69,174.42,174.49,20030.0,170.7803,170.8781,170.614,170.6825,20030.0
2024-07-01 13:30:00,174.48,174.83,174.39,174.77,10963.0,170.6727,171.0151,170.5847,170.9564,10963.0
2024-07-01 13:40:00,174.84,175.19,174.72,175.13,27539.0,171.0248,171.3672,170.9075,171.3085,27539.0
2024-07-01 13:50:00,175.17,175.19,174.71,174.82,14699.0,171.3476,171.3672,170.8977,171.0053,14699.0
2024-07-01 14:00:00,174.74,174.99,174.66,174.85,15980.0,170.927,171.1716,170.8488,171.0346,15980.0
2024-07-01 14:10:00,174.89,174.89,174.7,174.75,20238.0,171.0738,171.0738,170.8879,170.9368,20238.0
2024-07-01 14:20:00,174.73,174.75,174.46,174.46,22527.0,170.9172,170.9368,170.6531,170.6531,22527.0
2024-07-01 14:30:00,174.55,174.65,174.47,174.56,11891.0,170.7412,170.839,170.6629,170.751,11891.0
2024-07-01 14:40:00,174.58,174.79,174.43,174.77,23177.0,170.7705,170.9759,170.6238,170.9564,23177.0
2024-07-01 14:50:00,174.72,174.89,174.64,174.65,16041.0,170.9075,171.0738,170.8292,170.839,16041.0
2024-07-01 15:00:00,174.67,174.72,174.43,174.62,21276.0,170.8586,170.9075,170.6238,170.8096,21276.0
2024-07-01 15:10:00,174.63,174.68,174.44,174.56,15444.0,170.8194,170.8683,170.6336,170.751,15444.0
2024-07-01 15:20:00,174.53,174.91,174.51,174.91,15040.0,170.7216,171.0933,170.702,171.0933,15040.0
2024-07-01 15:30:00,174.94,175.05,174.75,174.8,27197.0,171.1227,171.2303,170.9368,170.9857,27197.0
2024-07-01 15:40:00,174.77,174.89,174.63,174.68,44096.0,170.9564,171.0738,170.8194,170.8683,44096.0
2024-07-01 15:50:00,174.69,174.95,174.55,174.74,98761.0,170.8781,171.1324,170.7412,170.927,98761.0
2024-07-02 09:30:00,177.41,177.41,175.16,175.42,143780.0,173.5388,173.5388,171.3379,171.5922,143780.0
2024-07-02 09:40:00,175.41,175.41,173.51,174.44,116266.0,171.5824,171.5824,169.7239,170.6336,116266.0
2024-07-02 09:50:00,174.38,175.47,174.1,175.45,72854.0,170.5749,171.6411,170.301,171.6215,72854.0
2024-07-02 10:00:00,175.5,176.65,175.21,175.91,118047.0,171.6704,172.7953,171.3868,172.0715,118047.0
2024-07-02 10:10:00,175.82,176.42,175.56,176.42,65213.0,171.9835,172.5704,171.7291,172.5704,65213.0
2024-07-02 10:20:00,176.44,177.94,176.43,177.54,54650.0,172.5899,174.0572,172.5801,173.6659,54650.0
2024-07-02 10:30:00,177.52,177.73,177.05,177.31,31076.0,173.6464,173.8518,173.1866,173.4409,31076.0
2024-07-02 10:40:00,177.25,177.29,176.39,176.56,63854.0,173.3823,173.4214,172.541,172.7073,63854.0
2024-07-02 10:50:00,176.62,176.68,175.36,175.83,24970.0,172.766,172.8247,171.5335,171.9932,24970.0
2024-07-02 11:00:00,175.88,175.88,174.89,174.95,31528.0,172.0422,172.0422,171.0738,171.1324,31528.0
2024-07-02 11:10:00,174.96,175.33,174.96,175.16,27052.0,171.1422,171.5042,171.1422,171.3379,27052.0
2024-07-02 11:20:00,175.13,175.21,174.6,174.8,21754.0,171.3085,171.3868,170.7901,170.9857,21754.0
2024-07-02 11:30:00,174.77,175.18,174.72,174.77,28167.0,170.9564,171.3574,170.9075,170.9564,28167.0
2024-07-02 11:40:00,174.77,174.98,174.47,174.56,33067.0,170.9564,171.1618,170.6629,170.751,33067.0
2024-07-02 11:50:00,174.55,174.59,174.18,174.22,21957.0,170.7412,170.7803,170.3792,170.4184,21957.0
2024-07-02 12:00:00,174.25,174.38,173.97,173.98,25024.0,170.4477,170.5749,170.1738,170.1836,25024.0
2024-07-02 12:10:00,174.03,174.35,174.03,174.09,16454.0,170.2325,170.5455,170.2325,170.2912,16454.0
2024-07-02 12:20:00,174.06,174.42,173.88,174.21,26500.0,170.2619,170.614,170.0858,170.4086,26500.0
2024-07-02 12:30:00,174.18,174.24,173.93,173.93,21067.0,170.3792,170.4379,170.1347,170.1347,21067.0
2024-07-02 12:40:00,173.92,174.08,173.83,173.99,22038.0,170.1249,170.2814,170.0369,170.1934,22038.0
2024-07-02 12:50:00,173.97,174.0,173.65,173.81,17829.0,170.1738,170.2032,169.8608,170.0173,17829.0
2024-07-02 13:00:00,173.79,173.97,173.67,173.8,12488.0,169.9978,170.1738,169.8804,170.0075,12488.0
2024-07-02 13:10:00,173.87,173.98,173.8,173.97,21079.0,170.076,170.1836,170.0075,170.1738,21079.0
2024-07-02 13:20:00,173.92,174.14,173.63,174.14,15586.0,170.1249,170.3401,169.8412,170.3401,15586.0
2024-07-02 13:30:00,174.09,174.15,173.74,173.85,10980.0,170.2912,170.3499,169.9488,170.0564,10980.0
2024-07-02 13:40:00,173.88,173.89,173.52,173.83,15427.0,170.0858,170.0956,169.7336,170.0369,15427.0
2024-07-02 13:50:00,173.91,173.98,173.83,173.98,12827.0,170.1151,170.1836,170.0369,170.1836,12827.0
2024-07-02 14:00:00,173.96,174.39,173.81,174.39,10958.0,170.164,170.5847,170.0173,170.5847,10958.0
2024-07-02 14:10:00,174.34,174.55,174.24,174.3,9675.0,170.5358,170.7412,170.4379,170.4966,9675.0
2024-07-02 14:20:00,174.28,174.49,174.26,174.41,12524.0,170.4771,170.6825,170.4575,170.6042,12524.0
2024-07-02 14:30:00,174.31,174.57,174.3,174.35,18430.0,170.5064,170.7607,170.4966,170.5455,18430.0
2024-07-02 14:40:00,174.31,174.66,174.3,174.38,14740.0,170.5064,170.8488,170.4966,170.5749,14740.0
2024-07-02 14:50:00,174.44,174.44,174.07,174.13,15091.0,170.6336,170.6336,170.2716,170.3303,15091.0
2024-07-02 15:00:00,174.09,174.53,174.07,174.43,20016.0,170.2912,170.7216,170.2716,170.6238,20016.0
2024-07-02 15:10:00,174.43,174.43,174.13,174.28,16129.0,170.6238,170.6238,170.3303,170.4771,16129.0
2024-07-02 15:20:00,174.31,174.36,174.12,174.23,19305.0,170.5064,170.5553,170.3206,170.4282,19305.0
2024-07-02 15:30:00,174.25,174.43,174.19,174.22,23903.0,170.4477,170.6238,170.389,170.4184,23903.0
2024-07-02 15:40:00,174.24,174.28,173.92,173.93,45500.0,170.4379,170.4771,170.1249,170.1347,45500.0
2024-07-02 15:50:00,173.97,174.22,173.67,174.22,103565.0,170.1738,170.4184,169.8804,170.4184,103565.0
2024-07-03 09:30:00,173.69,174.27,172.63,172.99,69960.0,169.8999,170.4673,168.8631,169.2152,69960.0
2024-07-03 09:40:00,173.09,173.36,172.53,172.99,42163.0,169.313,169.5771,168.7653,169.2152,42163.0
2024-07-03 09:50:00,172.94,173.31,172.65,173.11,61918.0,169.1663,169.5282,168.8826,169.3326,61918.0
2024-07-03 10:00:00,173.25,173.29,172.32,172.68,53199.0,169.4695,169.5087,168.5598,168.912,53199.0
2024-07-03 10:10:00,172.66,172.66,171.86,171.95,57468.0,168.8924,168.8924,168.1099,168.1979,57468.0
2024-07-03 10:20:00,171.91,172.33,171.7,171.94,32517.0,168.1588,168.5696,167.9534,168.1881,32517.0
2024-07-03 10:30:00,171.95,174.24,171.95,173.86,61477.0,168.1979,170.4379,168.1979,170.0662,61477.0
2024-07-03 10:40:00,173.84,174.03,173.34,173.95,31054.0,170.0467,170.2325,169.5576,170.1543,31054.0
2024-07-03 10:50:00,173.94,173.94,172.91,173.35,40843.0,170.1445,170.1445,169.137,169.5674,40843.0
2024-07-03 11:00:00,173.53,173.67,173.37,173.54,20599.0,169.7434,169.8804,169.5869,169.7532,20599.0
2024-07-03 11:10:00,173.51,173.68,172.99,173.28,16606.0,169.7239,169.8902,169.2152,169.4989,16606.0
2024-07-03 11:20:00,173.4,173.49,172.81,172.81,23941.0,169.6163,169.7043,169.0391,169.0391,23941.0
2024-07-03 11:30:00,172.83,172.91,172.65,172.65,21758.0,169.0587,169.137,168.8826,168.8826,21758.0
2024-07-03 11:40:00,172.66,173.12,172.61,173.1,21037.0,168.8924,169.3424,168.8435,169.3228,21037.0
2024-07-03 11:50:00,173.13,173.2,172.88,172.96,30528.0,169.3522,169.4206,169.1076,169.1859,30528.0
2024-07-03 12:00:00,172.89,173.18,172.81,173.05,19945.0,169.1174,169.4011,169.0391,169.2739,19945.0
2024-07-03 12:10:00,173.05,173.52,172.85,173.45,32111.0,169.2739,169.7336,169.0783,169.6652,32111.0
2024-07-03 12:20:00,173.48,173.7,173.4,173.64,39086.0,169.6945,169.9097,169.6163,169.851,39086.0
2024-07-03 12:30:00,173.62,173.94,173.56,173.75,38729.0,169.8315,170.1445,169.7728,169.9586,38729.0
2024-07-03 12:40:00,173.77,174.22,173.73,174.14,32192.0,169.9782,170.4184,169.9391,170.3401,32192.0
2024-07-03 12:50:00,174.11,175.0,174.01,175.0,106325.0,170.3108,171.1814,170.213,171.1814,106325.0
2024-07-05 09:30:00,174.13,174.52,173.28,173.59,30309.0,170.3303,170.7118,169.4989,169.8021,30309.0
2024-07-05 09:40:00,173.67,174.32,172.4,172.7,9706.0,169.8804,170.5162,168.6381,168.9315,9706.0
2024-07-05 09:50:00,172.83,172.96,172.15,172.39,16206.0,169.0587,169.1859,168.3935,168.6283,16206.0
2024-07-05 10:00:00,172.22,172.58,171.58,171.66,26901.0,168.462,168.8142,167.836,167.9142,26901.0
2024-07-05 10:10:00,171.66,172.0,171.31,171.5,23621.0,167.9142,168.2468,167.5719,167.7577,23621.0
2024-07-05 10:20:00,171.56,171.61,170.65,170.8,25236.0,167.8164,167.8653,166.9263,167.073,25236.0
2024-07-05 10:30:00,170.75,171.39,170.75,171.36,13528.0,167.0241,167.6501,167.0241,167.6208,13528.0
2024-07-05 10:40:00,171.41,171.99,171.23,171.82,19420.0,167.6697,168.237,167.4936,168.0707,19420.0
2024-07-05 10:50:00,171.72,172.07,171.55,171.87,13046.0,167.9729,168.3153,167.8066,168.1197,13046.0
2024-07-05 11:00:00,171.8,172.11,171.69,171.84,7844.0,168.0512,168.3544,167.9436,168.0903,7844.0
2024-07-05 11:10:00,171.9,171.9,171.5,171.78,9178.0,168.149,168.149,167.7577,168.0316,9178.0
2024-07-05 11:20:00,171.74,171.8,171.51,171.55,9760.0,167.9925,168.0512,167.7675,167.8066,9760.0
2024-07-05 11:30:00,171.55,171.65,171.28,171.3,9319.0,167.8066,167.9045,167.5425,167.5621,9319.0
2024-07-05 11:40:00,171.28,171.31,171.01,171.12,10016.0,167.5425,167.5719,167.2784,167.386,10016.0
2024-07-05 11:50:00,171.14,171.27,170.92,171.11,25752.0,167.4056,167.5327,167.1904,167.3762,25752.0
2024-07-05 12:00:00,171.06,171.07,170.85,171.03,10196.0,167.3273,167.3371,167.1219,167.298,10196.0
2024-07-05 12:10:00,171.07,171.1,170.9,170.9,5905.0,167.3371,167.3665,167.1708,167.1708,5905.0
2024-07-05 12:20:00,170.96,171.06,170.88,170.96,9874.0,167.2295,167.3273,167.1513,167.2295,9874.0
2024-07-05 12:30:00,170.96,170.96,170.67,170.81,12589.0,167.2295,167.2295,166.9458,167.0828,12589.0
2024-07-05 12:40:00,170.84,170.87,170.74,170.84,10863.0,167.1121,167.1415,167.0143,167.1121,10863.0
2024-07-05 12:50:00,170.88,170.93,170.77,170.82,9927.0,167.1513,167.2002,167.0437,167.0926,9927.0
2024-07-05 13:00:00,170.82,170.82,170.52,170.64,16532.0,167.0926,167.0926,166.7991,166.9165,16532.0
2024-07-05 13:10:00,170.64,170.64,170.44,170.48,11760.0,166.9165,166.9165,166.7209,166.76,11760.0
2024-07-05 13:20:00,170.5,170.75,170.4,170.63,11426.0,166.7795,167.0241,166.6817,166.9067,11426.0
2024-07-05 13:30:00,170.7,170.95,170.65,170.83,28954.0,166.9752,167.2197,166.9263,167.1023,28954.0
2024-07-05 13:40:00,170.86,170.86,170.27,170.36,15192.0,167.1317,167.1317,166.5546,166.6426,15192.0
2024-07-05 13:50:00,170.39,170.43,170.18,170.2,11825.0,166.6719,166.7111,166.4665,166.4861,11825.0
2024-07-05 14:00:00,170.21,170.27,169.86,169.87,15851.0,166.4959,166.5546,166.1535,166.1633,15851.0
2024-07-05 14:10:00,169.89,169.98,169.76,169.84,18213.0,166.1829,166.2709,166.0557,166.1339,18213.0
2024-07-05 14:20:00,169.84,169.94,169.69,169.73,16957.0,166.1339,166.2318,165.9872,166.0263,16957.0
2024-07-05 14:30:00,169.74,170.23,169.74,170.22,18827.0,166.0361,166.5154,166.0361,166.5057,18827.0
2024-07-05 14:40:00,170.18,170.72,170.17,170.7,14446.0,166.4665,166.9947,166.4567,166.9752,14446.0
2024-07-05 14:50:00,170.7,170.73,170.4,170.61,9988.0,166.9752,167.0045,166.6817,166.8871,9988.0
2024-07-05 15:00:00,170.6,170.87,170.6,170.65,17669.0,166.8774,167.1415,166.8774,166.9263,17669.0
2024-07-05 15:10:00,170.65,170.75,170.53,170.61,20576.0,166.9263,167.0241,166.8089,166.8871,20576.0
2024-07-05 15:20:00,170.61,170.65,170.33,170.36,11461.0,166.8871,166.9263,166.6133,166.6426,11461.0
2024-07-05 15:30:00,170.34,170.5,170.21,170.41,22555.0,166.623,166.7795,166.4959,166.6915,22555.0
2024-07-05 15:40:00,170.43,170.85,170.41,170.74,51695.0,166.7111,167.1219,166.6915,167.0143,51695.0
2024-07-05 15:50:00,170.7,170.92,170.62,170.76,89747.0,166.9752,167.1904,166.8969,167.0339,89747.0
2024-07-08 09:30:00,169.34,171.1,168.9,171.1,47021.0,165.6449,167.3665,165.2145,167.3665,47021.0
2024-07-08 09:40:00,171.6,171.78,170.43,171.43,12282.0,167.8555,168.0316,166.7111,167.6893,12282.0
2024-07-08 09:50:00,171.43,171.43,170.82,170.9,8023.0,167.6893,167.6893,167.0926,167.1708,8023.0
2024-07-08 10:00:00,171.03,171.25,170.13,170.24,17021.0,167.298,167.5132,166.4176,166.5252,17021.0
2024-07-08 10:10:00,170.22,170.31,169.68,169.69,13037.0,166.5057,166.5937,165.9774,165.9872,13037.0
2024-07-08 10:20:00,169.56,169.98,169.1,169.1,23792.0,165.8601,166.2709,165.4101,165.4101,23792.0
2024-07-08 10:30:00,169.11,169.66,168.95,169.59,29017.0,165.4199,165.9579,165.2634,165.8894,29017.0
2024-07-08 10:40:00,169.73,169.95,169.57,169.78,7079.0,166.0263,166.2415,165.8698,166.0753,7079.0
2024-07-08 10:50:00,169.85,170.06,169.48,169.5,17672.0,166.1437,166.3491,165.7818,165.8014,17672.0
2024-07-08 11:00:00,169.48,169.5,169.12,169.18,10538.0,165.7818,165.8014,165.4297,165.4884,10538.0
2024-07-08 11:10:00,169.19,169.21,168.89,169.0,21514.0,165.4981,165.5177,165.2047,165.3123,21514.0
2024-07-08 11:20:00,168.96,169.01,168.54,168.57,23299.0,165.2732,165.3221,164.8623,164.8917,23299.0
2024-07-08 11:30:00,168.56,168.63,167.87,167.99,23092.0,164.8819,164.9504,164.2069,164.3243,23092.0
2024-07-08 11:40:00,167.97,168.08,167.33,167.54,23349.0,164.3048,164.4124,163.6787,163.8841,23349.0
2024-07-08 11:50:00,167.52,167.69,167.42,167.61,15914.0,163.8646,164.0309,163.7668,163.9526,15914.0
2024-07-08 12:00:00,167.52,167.64,167.39,167.43,8751.0,163.8646,163.982,163.7374,163.7765,8751.0
2024-07-08 12:10:00,167.43,167.49,167.07,167.24,24915.0,163.7765,163.8352,163.4244,163.5907,24915.0
2024-07-08 12:20:00,167.22,167.26,166.74,166.88,71751.0,163.5711,163.6102,163.1016,163.2385,71751.0
2024-07-08 12:30:00,166.94,167.78,166.9,167.77,22565.0,163.2972,164.1189,163.2581,164.1091,22565.0
2024-07-08 12:40:00,167.78,168.2,167.7,168.06,15879.0,164.1189,164.5297,164.0406,164.3928,15879.0
2024-07-08 12:50:00,167.98,167.98,167.62,167.81,7915.0,164.3145,164.3145,163.9624,164.1482,7915.0
2024-07-08 13:00:00,167.77,168.01,167.76,167.89,14458.0,164.1091,164.3439,164.0993,164.2265,14458.0
2024-07-08 13:10:00,167.84,167.93,167.74,167.89,8991.0,164.1776,164.2656,164.0798,164.2265,8991.0
2024-07-08 13:20:00,167.9,168.1,167.75,167.97,23718.0,164.2363,164.4319,164.0896,164.3048,23718.0
2024-07-08 13:30:00,168.0,168.23,167.95,168.14,14955.0,164.3341,164.5591,164.2852,164.471,14955.0
2024-07-08 13:40:00,168.14,168.2,167.94,168.15,14536.0,164.471,164.5297,164.2754,164.4808,14536.0
2024-07-08 13:50:00,168.09,168.29,168.05,168.18,13196.0,164.4221,164.6178,164.383,164.5102,13196.0
2024-07-08 14:00:00,168.22,168.42,168.19,168.32,19057.0,164.5493,164.7449,164.52,164.6471,19057.0
2024-07-08 14:10:00,168.38,168.61,168.37,168.59,15732.0,164.7058,164.9308,164.696,164.9112,15732.0
2024-07-08 14:20:00,168.55,168.61,168.29,168.33,17923.0,164.8721,164.9308,164.6178,164.6569,17923.0
2024-07-08 14:30:00,168.36,168.37,167.92,167.97,28330.0,164.6862,164.696,164.2558,164.3048,28330.0
2024-07-08 14:40:00,168.01,168.06,167.41,167.72,31409.0,164.3439,164.3928,163.757,164.0602,31409.0
2024-07-08 14:50:00,167.78,167.89,167.62,167.78,35368.0,164.1189,164.2265,163.9624,164.1189,35368.0
2024-07-08 15:00:00,167.78,167.84,167.65,167.71,26017.0,164.1189,164.1776,163.9917,164.0504,26017.0
2024-07-08 15:10:00,167.77,167.82,167.58,167.61,22907.0,164.1091,164.158,163.9233,163.9526,22907.0
2024-07-08 15:20:00,167.62,167.68,167.43,167.51,44430.0,163.9624,164.0211,163.7765,163.8548,44430.0
2024-07-08 15:30:00,167.52,167.76,167.51,167.74,36757.0,163.8646,164.0993,163.8548,164.0798,36757.0
2024-07-08 15:40:00,167.75,168.07,167.74,167.85,52356.0,164.0896,164.4026,164.0798,164.1874,52356.0
2024-07-08 15:50:00,167.89,167.95,167.36,167.51,161348.0,164.2265,164.2852,163.7081,163.8548,161348.0
2024-07-09 09:30:00,164.0,165.34,163.31,165.16,151936.0,160.4214,161.7321,159.7464,161.5561,151936.0
2024-07-09 09:40:00,165.21,165.21,163.65,164.75,68717.0,161.605,161.605,160.079,161.155,68717.0
2024-07-09 09:50:00,164.75,164.95,163.54,163.69,93166.0,161.155,161.3507,159.9714,160.1181,93166.0
2024-07-09 10:00:00,163.75,164.31,163.52,164.14,90171.0,160.1768,160.7246,159.9519,160.5583,90171.0
2024-07-09 10:10:00,164.14,164.48,163.83,164.23,66157.0,160.5583,160.8909,160.2551,160.6464,66157.0
2024-07-09 10:20:00,164.28,165.05,164.03,164.98,47164.0,160.6953,161.4485,160.4507,161.38,47164.0
2024-07-09 10:30:00,164.91,166.43,164.76,166.26,53933.0,161.3115,162.7984,161.1648,162.6321,53933.0
2024-07-09 10:40:00,166.31,166.5,165.89,166.5,42104.0,162.681,162.8668,162.2701,162.8668,42104.0
2024-07-09 10:50:00,166.44,166.6,165.56,166.05,32648.0,162.8081,162.9646,161.9473,162.4267,32648.0
2024-07-09 11:00:00,166.12,166.45,165.98,166.38,30963.0,162.4951,162.8179,162.3582,162.7494,30963.0
2024-07-09 11:10:00,166.32,166.32,165.68,165.68,46126.0,162.6908,162.6908,162.0647,162.0647,46126.0
2024-07-09 11:20:00,165.73,165.95,165.6,165.92,34366.0,162.1136,162.3288,161.9865,162.2995,34366.0
2024-07-09 11:30:00,165.86,165.97,165.41,165.84,42262.0,162.2408,162.3484,161.8006,162.2212,42262.0
2024-07-09 11:40:00,165.86,166.05,165.66,165.68,25461.0,162.2408,162.4267,162.0452,162.0647,25461.0
2024-07-09 11:50:00,165.73,166.04,165.47,165.47,29663.0,162.1136,162.4169,161.8593,161.8593,29663.0
2024-07-09 12:00:00,165.5,165.52,165.06,165.29,38467.0,161.8887,161.9082,161.4583,161.6832,38467.0
2024-07-09 12:10:00,165.33,165.33,164.95,165.0,29468.0,161.7224,161.7224,161.3507,161.3996,29468.0
2024-07-09 12:20:00,164.99,165.32,164.98,165.32,34000.0,161.3898,161.7126,161.38,161.7126,34000.0
2024-07-09 12:30:00,165.38,165.58,165.22,165.41,29585.0,161.7713,161.9669,161.6148,161.8006,29585.0
2024-07-09 12:40:00,165.46,165.77,165.42,165.64,19890.0,161.8495,162.1528,161.8104,162.0256,19890.0
2024-07-09 12:50:00,165.57,165.75,165.38,165.74,24720.0,161.9571,162.1332,161.7713,162.1234,24720.0
2024-07-09 13:00:00,165.7,166.29,165.7,166.24,19474.0,162.0843,162.6614,162.0843,162.6125,19474.0
2024-07-09 13:10:00,166.3,166.48,166.25,166.34,28115.0,162.6712,162.8473,162.6223,162.7103,28115.0
2024-07-09 13:20:00,166.26,166.26,165.84,165.9,31623.0,162.6321,162.6321,162.2212,162.2799,31623.0
2024-07-09 13:30:00,165.89,165.96,165.41,165.43,37724.0,162.2701,162.3386,161.8006,161.8202,37724.0
2024-07-09 13:40:00,165.43,165.79,165.43,165.67,33585.0,161.8202,162.1723,161.8202,162.0549,33585.0
2024-07-09 13:50:00,165.65,165.65,165.03,165.03,43938.0,162.0354,162.0354,161.4289,161.4289,43938.0
2024-07-09 14:00:00,165.1,165.14,164.66,164.92,42107.0,161.4974,161.5365,161.067,161.3213,42107.0
2024-07-09 14:10:00,164.93,165.08,164.55,164.6,35720.0,161.3311,161.4778,160.9594,161.0083,35720.0
2024-07-09 14:20:00,164.57,164.85,164.47,164.84,49241.0,160.9789,161.2528,160.8811,161.2431,49241.0
2024-07-09 14:30:00,164.79,165.18,164.74,165.13,28622.0,161.1941,161.5756,161.1452,161.5267,28622.0
2024-07-09 14:40:00,165.13,165.14,164.8,164.97,32429.0,161.5267,161.5365,161.2039,161.3702,32429.0
2024-07-09 14:50:00,164.98,165.04,164.66,164.76,33399.0,161.38,161.4387,161.067,161.1648,33399.0
2024-07-09 15:00:00,164.76,164.77,164.42,164.47,44870.0,161.1648,161.1746,160.8322,160.8811,44870.0
2024-07-09 15:10:00,164.47,164.47,164.06,164.12,46072.0,160.8811,160.8811,160.4801,160.5388,46072.0
2024-07-09 15:20:00,164.08,164.19,163.81,163.86,46936.0,160.4996,160.6072,160.2355,160.2844,46936.0
2024-07-09 15:30:00,163.9,163.99,163.73,163.84,95099.0,160.3236,160.4116,160.1573,160.2649,95099.0
2024-07-09 15:40:00,163.85,163.88,163.42,163.64,101169.0,160.2747,160.304,159.854,160.0692,101169.0
2024-07-09 15:50:00,163.65,163.66,162.82,162.96,347582.0,160.079,160.0888,159.2671,159.4041,347582.0
2024-07-10 09:30:00,162.01,163.79,161.63,162.93,88230.0,158.4748,160.216,158.1031,159.3747,88230.0
2024-07-10 09:40:00,162.83,163.18,162.15,162.43,32474.0,159.2769,159.6193,158.6118,158.8856,32474.0
2024-07-10 09:50:00,162.37,163.05,162.31,163.03,28160.0,158.827,159.4921,158.7683,159.4725,28160.0
2024-07-10 10:00:00,162.91,163.69,162.91,163.13,32982.0,159.3552,160.1181,159.3552,159.5704,32982.0
2024-07-10 10:10:00,163.13,163.72,162.96,163.57,24922.0,159.5704,160.1475,159.4041,160.0008,24922.0
2024-07-10 10:20:00,163.53,163.8,163.33,163.39,25640.0,159.9616,160.2257,159.766,159.8247,25640.0
2024-07-10 10:30:00,163.47,163.75,163.18,163.29,28846.0,159.9029,160.1768,159.6193,159.7269,28846.0
2024-07-10 10:40:00,163.29,163.29,162.5,162.76,34401.0,159.7269,159.7269,158.9541,159.2084,34401.0
2024-07-10 10:50:00,162.69,162.73,162.26,162.49,34280.0,159.14,159.1791,158.7194,158.9443,34280.0
2024-07-10 11:00:00,162.57,163.04,162.55,162.84,32988.0,159.0226,159.4823,159.003,159.2867,32988.0
2024-07-10 11:10:00,162.73,163.16,162.47,163.06,21392.0,159.1791,159.5997,158.9248,159.5019,21392.0
2024-07-10 11:20:00,163.0,163.08,162.7,162.91,39521.0,159.4432,159.5215,159.1497,159.3552,39521.0
2024-07-10 11:30:00,162.96,163.16,162.87,163.0,28910.0,159.4041,159.5997,159.316,159.4432,28910.0
2024-07-10 11:40:00,162.95,163.12,162.82,162.88,37750.0,159.3943,159.5606,159.2671,159.3258,37750.0
2024-07-10 11:50:00,162.84,163.1,162.84,162.86,22045.0,159.2867,159.541,159.2867,159.3063,22045.0
2024-07-10 12:00:00,162.84,162.99,162.72,162.78,17574.0,159.2867,159.4334,159.1693,159.228,17574.0
2024-07-10 12:10:00,162.85,163.23,162.84,163.1,15354.0,159.2965,159.6682,159.2867,159.541,15354.0
2024-07-10 12:20:00,163.16,163.36,163.03,163.19,20844.0,159.5997,159.7953,159.4725,159.6291,20844.0
2024-07-10 12:30:00,163.19,163.4,162.97,162.99,18892.0,159.6291,159.8345,159.4139,159.4334,18892.0
2024-07-10 12:40:00,162.97,163.39,162.86,163.08,21073.0,159.4139,159.8247,159.3063,159.5215,21073.0
2024-07-10 12:50:00,163.06,163.11,162.93,163.04,11071.0,159.5019,159.5508,159.3747,159.4823,11071.0
2024-07-10 13:00:00,163.01,163.19,162.91,163.05,22447.0,159.453,159.6291,159.3552,159.4921,22447.0
2024-07-10 13:10:00,163.06,163.06,162.84,162.84,17014.0,159.5019,159.5019,159.2867,159.2867,17014.0
2024-07-10 13:20:00,162.82,162.83,162.3,162.31,29049.0,159.2671,159.2769,158.7585,158.7683,29049.0
2024-07-10 13:30:00,162.34,162.42,161.9,162.09,27788.0,158.7976,158.8759,158.3672,158.5531,27788.0
2024-07-10 13:40:00,162.05,162.05,161.81,162.05,15096.0,158.5139,158.5139,158.2792,158.5139,15096.0
2024-07-10 13:50:00,162.04,162.39,162.0,162.34,15006.0,158.5042,158.8465,158.465,158.7976,15006.0
2024-07-10 14:00:00,162.37,162.38,162.15,162.15,26740.0,158.827,158.8367,158.6118,158.6118,26740.0
2024-07-10 14:10:00,162.19,162.24,162.01,162.07,31268.0,158.6509,158.6998,158.4748,158.5335,31268.0
2024-07-10 14:20:00,162.09,162.23,161.82,161.88,28540.0,158.5531,158.69,158.289,158.3476,28540.0
2024-07-10 14:30:00,161.86,162.17,161.85,162.04,24818.0,158.3281,158.6313,158.3183,158.5042,24818.0
2024-07-10 14:40:00,161.99,162.44,161.98,162.08,28803.0,158.4552,158.8954,158.4455,158.5433,28803.0
2024-07-10 14:50:00,162.08,162.4,162.08,162.34,21856.0,158.5433,158.8563,158.5433,158.7976,21856.0
2024-07-10 15:00:00,162.44,162.63,162.15,162.15,46558.0,158.8954,159.0813,158.6118,158.6118,46558.0
2024-07-10 15:10:00,162.15,162.37,162.03,162.05,38663.0,158.6118,158.827,158.4944,158.5139,38663.0
2024-07-10 15:20:00,162.05,162.09,161.86,161.9,37709.0,158.5139,158.5531,158.3281,158.3672,37709.0
2024-07-10 15:30:00,161.86,162.03,161.33,161.33,92158.0,158.3281,158.4944,157.8096,157.8096,92158.0
2024-07-10 15:40:00,161.29,161.79,161.24,161.78,101731.0,157.7705,158.2596,157.7216,158.2498,101731.0
2024-07-10 15:50:00,161.77,162.33,161.64,162.19,178632.0,158.24,158.7878,158.1129,158.6509,178632.0
2024-07-11 09:30:00,161.64,163.04,161.14,162.41,69435.0,158.1129,159.4823,157.6238,158.8661,69435.0
2024-07-11 09:40:00,162.49,163.63,162.48,163.37,56568.0,158.9443,160.0595,158.9346,159.8051,56568.0
2024-07-11 09:50:00,163.42,163.6,162.95,163.0,58074.0,159.854,160.0301,159.3943,159.4432,58074.0
2024-07-11 10:00:00,163.09,163.8,162.79,163.74,24028.0,159.5312,160.2257,159.2378,160.1671,24028.0
2024-07-11 10:10:00,163.74,165.18,163.73,164.98,39618.0,160.1671,161.5756,160.1573,161.38,39618.0
2024-07-11 10:20:00,165.07,165.41,164.98,165.17,29155.0,161.468,161.8006,161.38,161.5659,29155.0
2024-07-11 10:30:00,165.09,165.35,164.47,165.05,42586.0,161.4876,161.7419,160.8811,161.4485,42586.0
2024-07-11 10:40:00,165.12,165.86,165.08,165.53,31957.0,161.5169,162.2408,161.4778,161.918,31957.0
2024-07-11 10:50:00,165.51,165.9,165.44,165.75,40421.0,161.8984,162.2799,161.83,162.1332,40421.0
2024-07-11 11:00:00,165.74,165.95,165.53,165.71,23528.0,162.1234,162.3288,161.918,162.0941,23528.0
2024-07-11 11:10:00,165.68,165.92,165.48,165.72,25539.0,162.0647,162.2995,161.8691,162.1039,25539.0
2024-07-11 11:20:00,165.66,165.67,165.27,165.31,23766.0,162.0452,162.0549,161.6637,161.7028,23766.0
2024-07-11 11:30:00,165.36,165.41,164.99,165.19,22809.0,161.7517,161.8006,161.3898,161.5854,22809.0
2024-07-11 11:40:00,165.12,165.39,165.05,165.07,24612.0,161.5169,161.7811,161.4485,161.468,24612.0
2024-07-11 11:50:00,165.05,165.05,164.64,164.68,20606.0,161.4485,161.4485,161.0474,161.0865,20606.0
2024-07-11 12:00:00,164.6,164.65,163.98,164.2,19914.0,161.0083,161.0572,160.4018,160.617,19914.0
2024-07-11 12:10:00,164.28,164.33,164.03,164.13,17833.0,160.6953,160.7442,160.4507,160.5485,17833.0
2024-07-11 12:20:00,164.13,164.26,163.99,164.26,11907.0,160.5485,160.6757,160.4116,160.6757,11907.0
2024-07-11 12:30:00,164.25,164.44,163.98,164.12,17450.0,160.6659,160.8518,160.4018,160.5388,17450.0
2024-07-11 12:40:00,164.05,164.19,163.83,164.18,9899.0,160.4703,160.6072,160.2551,160.5975,9899.0
2024-07-11 12:50:00,164.27,164.79,164.18,164.72,15785.0,160.6855,161.1941,160.5975,161.1257,15785.0
2024-07-11 13:00:00,164.69,164.99,164.63,164.99,14166.0,161.0963,161.3898,161.0376,161.3898,14166.0
2024-07-11 13:10:00,164.93,165.05,164.81,164.87,22295.0,161.3311,161.4485,161.2137,161.2724,22295.0
2024-07-11 13:20:00,164.77,164.77,164.45,164.6,21102.0,161.1746,161.1746,160.8616,161.0083,21102.0
2024-07-11 13:30:00,164.61,164.74,164.59,164.64,15884.0,161.0181,161.1452,160.9985,161.0474,15884.0
2024-07-11 13:40:00,164.68,165.0,164.62,164.88,23706.0,161.0865,161.3996,161.0279,161.2822,23706.0
2024-07-11 13:50:00,164.91,165.27,164.91,165.2,15485.0,161.3115,161.6637,161.3115,161.5952,15485.0
2024-07-11 14:00:00,165.2,165.55,165.12,165.55,12512.0,161.5952,161.9376,161.5169,161.9376,12512.0
2024-07-11 14:10:00,165.6,165.9,165.55,165.89,25958.0,161.9865,162.2799,161.9376,162.2701,25958.0
2024-07-11 14:20:00,165.87,165.89,165.56,165.69,19370.0,162.2506,162.2701,161.9473,162.0745,19370.0
2024-07-11 14:30:00,165.73,165.77,165.56,165.64,13739.0,162.1136,162.1528,161.9473,162.0256,13739.0
2024-07-11 14:40:00,165.62,165.94,165.59,165.87,15421.0,162.006,162.3191,161.9767,162.2506,15421.0
2024-07-11 14:50:00,165.9,165.91,165.6,165.66,13993.0,162.2799,162.2897,161.9865,162.0452,13993.0
2024-07-11 15:00:00,165.66,165.66,165.22,165.25,23034.0,162.0452,162.0452,161.6148,161.6441,23034.0
2024-07-11 15:10:00,165.25,165.33,164.25,164.33,42163.0,161.6441,161.7224,160.6659,160.7442,42163.0
2024-07-11 15:20:00,164.33,164.4,164.06,164.09,36495.0,160.7442,160.8127,160.4801,160.5094,36495.0
2024-07-11 15:30:00,164.14,164.43,164.07,164.17,54531.0,160.5583,160.842,160.4899,160.5877,54531.0
2024-07-11 15:40:00,164.18,164.71,164.18,164.71,59866.0,160.5975,161.1159,160.5975,161.1159,59866.0
2024-07-11 15:50:00,164.69,164.72,164.06,164.27,163919.0,161.0963,161.1257,160.4801,160.6855,163919.0
2024-07-12 09:30:00,165.38,165.38,164.0,164.0,33954.0,161.7713,161.7713,160.4214,160.4214,33954.0
2024-07-12 09:40:00,163.95,164.08,163.19,163.31,20436.0,160.3725,160.4996,159.6291,159.7464,20436.0
2024-07-12 09:50:00,163.32,163.32,162.82,163.04,11618.0,159.7562,159.7562,159.2671,159.4823,11618.0
2024-07-12 10:00:00,162.72,163.02,162.32,162.75,18459.0,159.1693,159.4628,158.778,159.1987,18459.0
2024-07-12 10:10:00,162.6,163.35,162.45,163.16,28171.0,159.0519,159.7856,158.9052,159.5997,28171.0
2024-07-12 10:20:00,162.99,163.25,162.84,162.84,17601.0,159.4334,159.6877,159.2867,159.2867,17601.0
2024-07-12 10:30:00,162.85,163.58,162.11,163.31,21064.0,159.2965,160.0105,158.5726,159.7464,21064.0
2024-07-12 10:40:00,163.21,163.21,162.77,162.83,7720.0,159.6486,159.6486,159.2182,159.2769,7720.0
2024-07-12 10:50:00,162.85,162.95,162.63,162.67,7383.0,159.2965,159.3943,159.0813,159.1204,7383.0
2024-07-12 11:00:00,162.66,162.99,162.57,162.86,11127.0,159.1106,159.4334,159.0226,159.3063,11127.0
2024-07-12 11:10:00,162.81,163.16,162.71,163.14,5682.0,159.2573,159.5997,159.1595,159.5801,5682.0
2024-07-12 11:20:00,163.04,163.38,163.0,163.38,6520.0,159.4823,159.8149,159.4432,159.8149,6520.0
2024-07-12 11:30:00,163.37,163.44,163.27,163.43,6539.0,159.8051,159.8736,159.7073,159.8638,6539.0
2024-07-12 11:40:00,163.34,163.43,163.06,163.17,23898.0,159.7758,159.8638,159.5019,159.6095,23898.0
2024-07-12 11:50:00,163.26,163.53,163.17,163.4,28843.0,159.6975,159.9616,159.6095,159.8345,28843.0
2024-07-12 12:00:00,163.36,163.73,163.29,163.67,30543.0,159.7953,160.1573,159.7269,160.0986,30543.0
2024-07-12 12:10:00,163.77,164.36,163.7,164.31,25103.0,160.1964,160.7735,160.1279,160.7246,25103.0
2024-07-12 12:20:00,164.31,164.31,163.85,163.88,32860.0,160.7246,160.7246,160.2747,160.304,32860.0
2024-07-12 12:30:00,163.87,164.17,163.73,163.84,34841.0,160.2942,160.5877,160.1573,160.2649,34841.0
2024-07-12 12:40:00,163.81,164.57,163.77,164.57,29509.0,160.2355,160.9789,160.1964,160.9789,29509.0
2024-07-12 12:50:00,164.55,164.9,164.39,164.62,39813.0,160.9594,161.3017,160.8029,161.0279,39813.0
2024-07-12 13:00:00,164.55,164.72,164.33,164.5,23844.0,160.9594,161.1257,160.7442,160.9105,23844.0
2024-07-12 13:10:00,164.45,164.67,164.41,164.66,24379.0,160.8616,161.0768,160.8224,161.067,24379.0
2024-07-12 13:20:00,164.64,164.98,164.55,164.97,34990.0,161.0474,161.38,160.9594,161.3702,34990.0
2024-07-12 13:30:00,164.99,165.06,164.8,164.82,33295.0,161.3898,161.4583,161.2039,161.2235,33295.0
2024-07-12 13:40:00,164.82,165.2,164.82,165.2,41461.0,161.2235,161.5952,161.2235,161.5952,41461.0
2024-07-12 13:50:00,165.22,165.48,165.14,165.48,26247.0,161.6148,161.8691,161.5365,161.8691,26247.0
2024-07-12 14:00:00,165.44,165.49,165.31,165.44,33412.0,161.83,161.8789,161.7028,161.83,33412.0
2024-07-12 14:10:00,165.48,165.49,165.01,165.16,45374.0,161.8691,161.8789,161.4093,161.5561,45374.0
2024-07-12 14:20:00,165.14,165.19,165.0,165.01,23317.0,161.5365,161.5854,161.3996,161.4093,23317.0
2024-07-12 14:30:00,165.01,165.13,164.8,164.9,42770.0,161.4093,161.5267,161.2039,161.3017,42770.0
2024-07-12 14:40:00,164.91,165.17,164.9,165.16,27659.0,161.3115,161.5659,161.3017,161.5561,27659.0
2024-07-12 14:50:00,165.06,165.08,164.75,164.82,48802.0,161.4583,161.4778,161.155,161.2235,48802.0
2024-07-12 15:00:00,164.76,164.84,164.55,164.72,41722.0,161.1648,161.2431,160.9594,161.1257,41722.0
2024-07-12 15:10:00,164.69,165.15,164.69,165.02,35939.0,161.0963,161.5463,161.0963,161.4191,35939.0
2024-07-12 15:20:00,165.06,165.51,165.06,165.51,53303.0,161.4583,161.8984,161.4583,161.8984,53303.0
2024-07-12 15:30:00,165.5,165.67,165.31,165.42,54808.0,161.8887,162.0549,161.7028,161.8104,54808.0
2024-07-12 15:40:00,165.41,165.52,165.15,165.22,74597.0,161.8006,161.9082,161.5463,161.6148,74597.0
2024-07-12 15:50:00,165.19,165.51,164.91,165.51,197547.0,161.5854,161.8984,161.3115,161.8984,197547.0
2024-07-15 09:30:00,166.82,167.67,166.07,167.46,72255.0,163.1798,164.0113,162.4462,163.8059,72255.0
2024-07-15 09:40:00,167.55,168.16,167.0,168.16,39060.0,163.8939,164.4906,163.3559,164.4906,39060.0
2024-07-15 09:50:00,167.96,168.07,167.39,167.39,45083.0,164.295,164.4026,163.7374,163.7374,45083.0
2024-07-15 10:00:00,167.41,167.78,167.08,167.42,30316.0,163.757,164.1189,163.4342,163.7668,30316.0
2024-07-15 10:10:00,167.38,167.64,166.95,167.44,41324.0,163.7276,163.982,163.307,163.7863,41324.0
2024-07-15 10:20:00,167.44,167.59,167.19,167.19,21382.0,163.7863,163.933,163.5418,163.5418,21382.0
2024-07-15 10:30:00,167.19,167.24,166.91,167.06,26180.0,163.5418,163.5907,163.2679,163.4146,26180.0
2024-07-15 10:40:00,167.11,167.71,167.08,167.69,33207.0,163.4635,164.0504,163.4342,164.0309,33207.0
2024-07-15 10:50:00,167.72,168.25,167.58,168.09,32507.0,164.0602,164.5786,163.9233,164.4221,32507.0
2024-07-15 11:00:00,168.11,168.5,168.07,168.13,29960.0,164.4417,164.8232,164.4026,164.4613,29960.0
2024-07-15 11:10:00,168.19,168.56,168.04,168.14,33763.0,164.52,164.8819,164.3732,164.471,33763.0
2024-07-15 11:20:00,168.15,168.31,167.89,168.01,20427.0,164.4808,164.6373,164.2265,164.3439,20427.0
2024-07-15 11:30:00,167.9,167.9,167.49,167.64,25826.0,164.2363,164.2363,163.8352,163.982,25826.0
2024-07-15 11:40:00,167.69,168.23,167.67,168.19,18652.0,164.0309,164.5591,164.0113,164.52,18652.0
2024-07-15 11:50:00,168.22,168.37,168.13,168.18,25191.0,164.5493,164.696,164.4613,164.5102,25191.0
2024-07-15 12:00:00,168.15,168.49,168.0,168.34,20385.0,164.4808,164.8134,164.3341,164.6667,20385.0
2024-07-15 12:10:00,168.46,168.64,168.37,168.59,18506.0,164.7841,164.9601,164.696,164.9112,18506.0
2024-07-15 12:20:00,168.63,168.66,168.34,168.5,23727.0,164.9504,164.9797,164.6667,164.8232,23727.0
2024-07-15 12:30:00,168.46,168.49,168.12,168.39,19447.0,164.7841,164.8134,164.4515,164.7156,19447.0
2024-07-15 12:40:00,168.37,168.61,168.35,168.38,22594.0,164.696,164.9308,164.6765,164.7058,22594.0
2024-07-15 12:50:00,168.33,168.41,168.17,168.17,15533.0,164.6569,164.7352,164.5004,164.5004,15533.0
2024-07-15 13:00:00,168.18,168.36,168.05,168.05,18646.0,164.5102,164.6862,164.383,164.383,18646.0
2024-07-15 13:10:00,168.06,168.15,167.91,167.95,16340.0,164.3928,164.4808,164.2461,164.2852,16340.0
2024-07-15 13:20:00,167.89,167.95,167.39,167.45,28724.0,164.2265,164.2852,163.7374,163.7961,28724.0
2024-07-15 13:30:00,167.42,167.51,167.05,167.08,16556.0,163.7668,163.8548,163.4048,163.4342,16556.0
2024-07-15 13:40:00,167.12,167.15,166.77,166.78,18423.0,163.4733,163.5026,163.1309,163.1407,18423.0
2024-07-15 13:50:00,166.77,166.93,166.67,166.72,17708.0,163.1309,163.2874,163.0331,163.082,17708.0
2024-07-15 14:00:00,166.69,166.76,166.44,166.52,16729.0,163.0527,163.1212,162.8081,162.8864,16729.0
2024-07-15 14:10:00,166.56,166.8,166.52,166.63,18461.0,162.9255,163.1603,162.8864,162.994,18461.0
2024-07-15 14:20:00,166.66,167.11,166.63,167.08,18611.0,163.0233,163.4635,162.994,163.4342,18611.0
2024-07-15 14:30:00,167.11,167.39,167.01,167.25,19209.0,163.4635,163.7374,163.3657,163.6005,19209.0
2024-07-15 14:40:00,167.27,167.41,167.26,167.36,15105.0,163.62,163.757,163.6102,163.7081,15105.0
2024-07-15 14:50:00,167.34,167.43,167.13,167.26,18432.0,163.6885,163.7765,163.4831,163.6102,18432.0
2024-07-15 15:00:00,167.25,167.27,167.02,167.11,17427.0,163.6005,163.62,163.3755,163.4635,17427.0
2024-07-15 15:10:00,167.12,167.27,167.04,167.27,23314.0,163.4733,163.62,163.395,163.62,23314.0
2024-07-15 15:20:00,167.26,167.71,167.22,167.61,29756.0,163.6102,164.0504,163.5711,163.9526,29756.0
2024-07-15 15:30:00,167.59,167.6,167.19,167.19,34621.0,163.933,163.9428,163.5418,163.5418,34621.0
2024-07-15 15:40:00,167.21,167.36,166.85,166.85,49952.0,163.5613,163.7081,163.2092,163.2092,49952.0
2024-07-15 15:50:00,166.72,166.86,166.33,166.72,150563.0,163.082,163.219,162.7005,163.082,150563.0
2024-07-16 09:30:00,165.53,166.56,163.77,164.82,64352.0,161.918,162.9255,160.1964,161.2235,64352.0
2024-07-16 09:40:00,165.0,166.1,164.66,165.61,28593.0,161.3996,162.4756,161.067,161.9963,28593.0
2024-07-16 09:50:00,165.81,166.25,165.81,166.09,21569.0,162.1919,162.6223,162.1919,162.4658,21569.0
2024-07-16 10:00:00,165.92,166.77,165.92,166.62,25738.0,162.2995,163.1309,162.2995,162.9842,25738.0
2024-07-16 10:10:00,166.62,166.82,166.42,166.49,20818.0,162.9842,163.1798,162.7886,162.857,20818.0
2024-07-16 10:20:00,166.36,166.9,166.36,166.39,38237.0,162.7299,163.2581,162.7299,162.7592,38237.0
2024-07-16 10:30:00,166.35,166.39,165.94,166.03,25290.0,162.7201,162.7592,162.3191,162.4071,25290.0
2024-07-16 10:40:00,166.04,166.54,165.94,166.41,14618.0,162.4169,162.906,162.3191,162.7788,14618.0
2024-07-16 10:50:00,166.54,167.38,166.54,167.05,31731.0,162.906,163.7276,162.906,163.4048,31731.0
2024-07-16 11:00:00,167.01,167.57,166.8,167.37,29394.0,163.3657,163.9135,163.1603,163.7178,29394.0
2024-07-16 11:10:00,167.35,167.58,167.32,167.52,25117.0,163.6983,163.9233,163.6689,163.8646,25117.0
2024-07-16 11:20:00,167.48,167.56,167.13,167.15,19678.0,163.8254,163.9037,163.4831,163.5026,19678.0
2024-07-16 11:30:00,167.15,167.15,166.76,167.1,16182.0,163.5026,163.5026,163.1212,163.4537,16182.0
2024-07-16 11:40:00,167.12,167.3,167.06,167.24,16411.0,163.4733,163.6494,163.4146,163.5907,16411.0
2024-07-16 11:50:00,167.21,167.23,166.71,166.96,17158.0,163.5613,163.5809,163.0722,163.3168,17158.0
2024-07-16 12:00:00,166.91,166.91,166.37,166.52,21212.0,163.2679,163.2679,162.7397,162.8864,21212.0
2024-07-16 12:10:00,166.61,166.91,166.61,166.83,24522.0,162.9744,163.2679,162.9744,163.1896,24522.0
2024-07-16 12:20:00,166.89,166.95,166.45,166.57,16930.0,163.2483,163.307,162.8179,162.9353,16930.0
2024-07-16 12:30:00,166.57,166.69,166.39,166.47,17133.0,162.9353,163.0527,162.7592,162.8375,17133.0
2024-07-16 12:40:00,166.4,166.73,166.33,166.67,18983.0,162.769,163.0918,162.7005,163.0331,18983.0
2024-07-16 12:50:00,166.67,166.67,166.46,166.6,13072.0,163.0331,163.0331,162.8277,162.9646,13072.0
2024-07-16 13:00:00,166.63,166.95,166.6,166.9,17894.0,162.994,163.307,162.9646,163.2581,17894.0
2024-07-16 13:10:00,166.96,166.98,166.81,166.88,19924.0,163.3168,163.3364,163.1701,163.2385,19924.0
2024-07-16 13:20:00,166.89,166.91,166.58,166.59,21609.0,163.2483,163.2679,162.9451,162.9549,21609.0
2024-07-16 13:30:00,166.56,166.88,166.53,166.88,17872.0,162.9255,163.2385,162.8962,163.2385,17872.0
2024-07-16 13:40:00,166.8,166.92,166.63,166.86,35204.0,163.1603,163.2777,162.994,163.219,35204.0
2024-07-16 13:50:00,166.85,167.18,166.84,167.18,25773.0,163.2092,163.532,163.1994,163.532,25773.0
2024-07-16 14:00:00,167.17,167.37,167.05,167.34,17805.0,163.5222,163.7178,163.4048,163.6885,17805.0
2024-07-16 14:10:00,167.28,167.46,167.05,167.21,41280.0,163.6298,163.8059,163.4048,163.5613,41280.0
2024-07-16 14:20:00,167.27,167.49,167.18,167.18,22929.0,163.62,163.8352,163.532,163.532,22929.0
2024-07-16 14:30:00,167.11,167.5,166.95,167.43,20774.0,163.4635,163.845,163.307,163.7765,20774.0
2024-07-16 14:40:00,167.42,167.49,167.29,167.47,14580.0,163.7668,163.8352,163.6396,163.8157,14580.0
2024-07-16 14:50:00,167.5,167.74,167.49,167.58,31424.0,163.845,164.0798,163.8352,163.9233,31424.0
2024-07-16 15:00:00,167.58,167.77,167.44,167.66,19599.0,163.9233,164.1091,163.7863,164.0015,19599.0
2024-07-16 15:10:00,167.7,167.89,167.53,167.89,32289.0,164.0406,164.2265,163.8744,164.2265,32289.0
2024-07-16 15:20:00,167.89,167.99,167.69,167.99,30169.0,164.2265,164.3243,164.0309,164.3243,30169.0
2024-07-16 15:30:00,167.95,167.98,167.81,167.86,46205.0,164.2852,164.3145,164.1482,164.1972,46205.0
2024-07-16 15:40:00,167.87,167.93,167.55,167.58,64343.0,164.2069,164.2656,163.8939,163.9233,64343.0
2024-07-16 15:50:00,167.58,167.99,167.47,167.66,127183.0,163.9233,164.3243,163.8157,164.0015,127183.0
2024-07-17 09:30:00,168.0,171.5,168.0,170.96,101036.0,164.3341,167.7577,164.3341,167.2295,101036.0
2024-07-17 09:40:00,170.99,172.48,170.75,171.97,60674.0,167.2589,168.7163,167.0241,168.2175,60674.0
2024-07-17 09:50:00,172.06,172.46,171.41,171.97,60310.0,168.3055,168.6968,167.6697,168.2175,60310.0
2024-07-17 10:00:00,172.06,172.1,171.33,171.43,85128.0,168.3055,168.3446,167.5914,167.6893,85128.0
2024-07-17 10:10:00,171.44,172.28,171.34,171.94,63258.0,167.699,168.5207,167.6012,168.1881,63258.0
2024-07-17 10:20:00,171.87,171.94,170.6,170.95,32908.0,168.1197,168.1881,166.8774,167.2197,32908.0
2024-07-17 10:30:00,170.84,171.0,168.01,168.66,83683.0,167.1121,167.2686,164.3439,164.9797,83683.0
2024-07-17 10:40:00,168.53,168.66,167.81,168.41,26584.0,164.8525,164.9797,164.1482,164.7352,26584.0
2024-07-17 10:50:00,168.41,168.56,167.43,167.86,46897.0,164.7352,164.8819,163.7765,164.1972,46897.0
2024-07-17 11:00:00,167.87,168.28,167.63,168.03,35080.0,164.2069,164.608,163.9722,164.3634,35080.0
2024-07-17 11:10:00,168.05,168.6,167.82,168.01,27869.0,164.383,164.921,164.158,164.3439,27869.0
2024-07-17 11:20:00,168.02,168.31,167.68,168.1,19442.0,164.3537,164.6373,164.0211,164.4319,19442.0
2024-07-17 11:30:00,168.02,168.21,167.22,167.69,37257.0,164.3537,164.5395,163.5711,164.0309,37257.0
2024-07-17 11:40:00,167.7,168.13,167.64,168.05,8879.0,164.0406,164.4613,163.982,164.383,8879.0
2024-07-17 11:50:00,168.12,168.69,168.12,168.4,24118.0,164.4515,165.009,164.4515,164.7254,24118.0
2024-07-17 12:00:00,168.41,168.75,167.98,168.02,37292.0,164.7352,165.0677,164.3145,164.3537,37292.0
2024-07-17 12:10:00,168.02,168.11,167.57,167.57,42932.0,164.3537,164.4417,163.9135,163.9135,42932.0
2024-07-17 12:20:00,167.63,167.67,167.16,167.46,23999.0,163.9722,164.0113,163.5124,163.8059,23999.0
2024-07-17 12:30:00,167.53,167.54,166.86,166.91,22257.0,163.8744,163.8841,163.219,163.2679,22257.0
2024-07-17 12:40:00,166.93,167.12,166.63,166.69,19189.0,163.2874,163.4733,162.994,163.0527,19189.0
2024-07-17 12:50:00,166.72,167.14,166.64,166.96,22949.0,163.082,163.4929,163.0038,163.3168,22949.0
2024-07-17 13:00:00,167.05,167.06,166.28,166.28,15207.0,163.4048,163.4146,162.6516,162.6516,15207.0
2024-07-17 13:10:00,166.27,166.47,166.01,166.01,19934.0,162.6418,162.8375,162.3875,162.3875,19934.0
2024-07-17 13:20:00,166.03,166.03,165.6,165.78,28499.0,162.4071,162.4071,161.9865,162.1625,28499.0
2024-07-17 13:30:00,165.71,165.91,165.57,165.9,20002.0,162.0941,162.2897,161.9571,162.2799,20002.0
2024-07-17 13:40:00,165.93,165.93,165.49,165.56,17467.0,162.3093,162.3093,161.8789,161.9473,17467.0
2024-07-17 13:50:00,165.56,165.57,165.2,165.25,21118.0,161.9473,161.9571,161.5952,161.6441,21118.0
2024-07-17 14:00:00,165.15,165.15,164.42,164.55,32181.0,161.5463,161.5463,160.8322,160.9594,32181.0
2024-07-17 14:10:00,164.52,164.63,164.17,164.23,44211.0,160.93,161.0376,160.5877,160.6464,44211.0
2024-07-17 14:20:00,164.3,164.81,164.2,164.71,52374.0,160.7148,161.2137,160.617,161.1159,52374.0
2024-07-17 14:30:00,164.7,165.43,164.6,165.43,21601.0,161.1061,161.8202,161.0083,161.8202,21601.0
2024-07-17 14:40:00,165.39,165.52,165.17,165.44,12618.0,161.7811,161.9082,161.5659,161.83,12618.0
2024-07-17 14:50:00,165.37,165.51,165.1,165.32,18216.0,161.7615,161.8984,161.4974,161.7126,18216.0
2024-07-17 15:00:00,165.3,165.43,165.09,165.17,23482.0,161.693,161.8202,161.4876,161.5659,23482.0
2024-07-17 15:10:00,165.17,165.36,165.01,165.19,38554.0,161.5659,161.7517,161.4093,161.5854,38554.0
2024-07-17 15:20:00,165.22,166.17,165.08,166.14,106027.0,161.6148,162.544,161.4778,162.5147,106027.0
2024-07-17 15:30:00,166.14,166.53,166.05,166.22,35607.0,162.5147,162.8962,162.4267,162.5929,35607.0
2024-07-17 15:40:00,166.21,166.29,165.64,165.74,96406.0,162.5832,162.6614,162.0256,162.1234,96406.0
2024-07-17 15:50:00,165.71,165.77,165.06,165.54,198255.0,162.0941,162.1528,161.4583,161.9278,198255.0
2024-07-18 09:30:00,167.0,168.25,164.99,167.21,98214.0,163.3559,164.5786,161.3898,163.5613,98214.0
2024-07-18 09:40:00,167.15,167.8,166.02,166.02,47533.0,163.5026,164.1385,162.3973,162.3973,47533.0
2024-07-18 09:50:00,166.01,166.69,165.89,166.62,50456.0,162.3875,163.0527,162.2701,162.9842,50456.0
2024-07-18 10:00:00,166.55,166.55,165.9,166.11,46314.0,162.9157,162.9157,162.2799,162.4853,46314.0
2024-07-18 10:10:00,165.95,166.19,165.28,166.18,43799.0,162.3288,162.5636,161.6735,162.5538,43799.0
2024-07-18 10:20:00,166.26,166.71,166.08,166.42,38284.0,162.6321,163.0722,162.456,162.7886,38284.0
2024-07-18 10:30:00,166.53,166.53,165.74,165.95,39589.0,162.8962,162.8962,162.1234,162.3288,39589.0
2024-07-18 10:40:00,165.93,166.04,165.39,165.81,59072.0,162.3093,162.4169,161.7811,162.1919,59072.0
2024-07-18 10:50:00,165.82,167.0,165.54,166.95,38390.0,162.2017,163.3559,161.9278,163.307,38390.0
2024-07-18 11:00:00,166.9,166.95,166.44,166.74,36750.0,163.2581,163.307,162.8081,163.1016,36750.0
2024-07-18 11:10:00,166.81,166.99,166.6,166.79,35086.0,163.1701,163.3461,162.9646,163.1505,35086.0
2024-07-18 11:20:00,166.77,167.29,166.75,166.97,39685.0,163.1309,163.6396,163.1114,163.3266,39685.0
2024-07-18 11:30:00,166.97,167.47,166.95,167.01,26777.0,163.3266,163.8157,163.307,163.3657,26777.0
2024-07-18 11:40:00,166.97,167.18,166.8,166.95,34550.0,163.3266,163.532,163.1603,163.307,34550.0
2024-07-18 11:50:00,167.0,167.27,166.81,167.24,23781.0,163.3559,163.62,163.1701,163.5907,23781.0
2024-07-18 12:00:00,167.29,167.41,166.98,167.19,29112.0,163.6396,163.757,163.3364,163.5418,29112.0
2024-07-18 12:10:00,167.19,167.19,166.66,166.81,29590.0,163.5418,163.5418,163.0233,163.1701,29590.0
2024-07-18 12:20:00,166.81,166.93,166.68,166.8,27928.0,163.1701,163.2874,163.0429,163.1603,27928.0
2024-07-18 12:30:00,166.8,166.9,166.4,166.55,35379.0,163.1603,163.2581,162.769,162.9157,35379.0
2024-07-18 12:40:00,166.49,166.61,166.19,166.45,23762.0,162.857,162.9744,162.5636,162.8179,23762.0
2024-07-18 12:50:00,166.44,166.74,166.36,166.49,23764.0,162.8081,163.1016,162.7299,162.857,23764.0
2024-07-18 13:00:00,166.49,166.67,166.41,166.59,26691.0,162.857,163.0331,162.7788,162.9549,26691.0
2024-07-18 13:10:00,166.59,166.64,166.15,166.25,28808.0,162.9549,163.0038,162.5245,162.6223,28808.0
2024-07-18 13:20:00,166.29,166.29,165.86,165.97,37572.0,162.6614,162.6614,162.2408,162.3484,37572.0
2024-07-18 13:30:00,165.91,166.11,165.63,166.08,25899.0,162.2897,162.4853,162.0158,162.456,25899.0
2024-07-18 13:40:00,166.1,166.45,166.04,166.44,21867.0,162.4756,162.8179,162.4169,162.8081,21867.0
2024-07-18 13:50:00,166.44,166.49,166.17,166.32,31590.0,162.8081,162.857,162.544,162.6908,31590.0
2024-07-18 14:00:00,166.33,166.64,166.25,166.54,28504.0,162.7005,163.0038,162.6223,162.906,28504.0
2024-07-18 14:10:00,166.53,166.61,166.32,166.37,29137.0,162.8962,162.9744,162.6908,162.7397,29137.0
2024-07-18 14:20:00,166.32,166.36,165.62,165.79,37251.0,162.6908,162.7299,162.006,162.1723,37251.0
2024-07-18 14:30:00,165.79,165.88,165.62,165.7,30283.0,162.1723,162.2604,162.006,162.0843,30283.0
2024-07-18 14:40:00,165.71,165.75,165.23,165.41,24941.0,162.0941,162.1332,161.6245,161.8006,24941.0
2024-07-18 14:50:00,165.33,165.4,165.03,165.14,57116.0,161.7224,161.7908,161.4289,161.5365,57116.0
2024-07-18 15:00:00,165.09,165.39,165.09,165.15,36134.0,161.4876,161.7811,161.4876,161.5463,36134.0
2024-07-18 15:10:00,165.15,165.19,164.64,164.72,50942.0,161.5463,161.5854,161.0474,161.1257,50942.0
2024-07-18 15:20:00,164.77,164.81,164.55,164.7,48583.0,161.1746,161.2137,160.9594,161.1061,48583.0
2024-07-18 15:30:00,164.7,164.85,164.45,164.78,76514.0,161.1061,161.2528,160.8616,161.1844,76514.0
2024-07-18 15:40:00,164.78,164.82,164.28,164.46,90801.0,161.1844,161.2235,160.6953,160.8713,90801.0
2024-07-18 15:50:00,164.51,164.59,164.03,164.37,242665.0,160.9203,160.9985,160.4507,160.7833,242665.0
2024-07-19 09:30:00,165.64,165.7,164.2,164.53,120523.0,162.0256,162.0843,160.617,160.9398,120523.0
2024-07-19 09:40:00,164.44,165.7,164.01,165.64,37455.0,160.8518,162.0843,160.4312,162.0256,37455.0
2024-07-19 09:50:00,165.64,166.3,165.2,166.26,32098.0,162.0256,162.6712,161.5952,162.6321,32098.0
2024-07-19 10:00:00,166.24,166.55,166.02,166.44,32529.0,162.6125,162.9157,162.3973,162.8081,32529.0
2024-07-19 10:10:00,166.44,166.88,166.02,166.33,43757.0,162.8081,163.2385,162.3973,162.7005,43757.0
2024-07-19 10:20:00,166.34,166.34,165.55,165.66,31957.0,162.7103,162.7103,161.9376,162.0452,31957.0
2024-07-19 10:30:00,165.76,166.06,165.37,165.73,32266.0,162.143,162.4364,161.7615,162.1136,32266.0
2024-07-19 10:40:00,165.82,166.21,165.67,165.67,32921.0,162.2017,162.5832,162.0549,162.0549,32921.0
2024-07-19 10:50:00,165.66,165.66,165.03,165.52,25035.0,162.0452,162.0452,161.4289,161.9082,25035.0
2024-07-19 11:00:00,165.45,165.8,165.42,165.8,23090.0,161.8397,162.1821,161.8104,162.1821,23090.0
2024-07-19 11:10:00,165.84,165.96,165.33,165.59,16673.0,162.2212,162.3386,161.7224,161.9767,16673.0
2024-07-19 11:20:00,165.55,165.67,164.88,164.93,24063.0,161.9376,162.0549,161.2822,161.3311,24063.0
2024-07-19 11:30:00,164.94,165.74,164.78,165.74,20514.0,161.3409,162.1234,161.1844,162.1234,20514.0
2024-07-19 11:40:00,165.68,165.87,165.63,165.79,26683.0,162.0647,162.2506,162.0158,162.1723,26683.0
2024-07-19 11:50:00,165.8,166.36,165.63,166.23,32173.0,162.1821,162.7299,162.0158,162.6027,32173.0
2024-07-19 12:00:00,166.28,166.55,166.24,166.36,21056.0,162.6516,162.9157,162.6125,162.7299,21056.0
2024-07-19 12:10:00,166.35,166.52,166.07,166.14,14553.0,162.7201,162.8864,162.4462,162.5147,14553.0
2024-07-19 12:20:00,166.12,166.12,165.87,165.97,12834.0,162.4951,162.4951,162.2506,162.3484,12834.0
2024-07-19 12:30:00,166.02,166.3,166.02,166.26,14508.0,162.3973,162.6712,162.3973,162.6321,14508.0
2024-07-19 12:40:00,166.26,166.34,165.9,166.21,11146.0,162.6321,162.7103,162.2799,162.5832,11146.0
2024-07-19 12:50:00,166.2,166.24,165.93,166.1,14759.0,162.5734,162.6125,162.3093,162.4756,14759.0
2024-07-19 13:00:00,166.06,166.24,165.92,166.22,12203.0,162.4364,162.6125,162.2995,162.5929,12203.0
2024-07-19 13:10:00,166.2,166.34,166.16,166.25,12352.0,162.5734,162.7103,162.5342,162.6223,12352.0
2024-07-19 13:20:00,166.21,166.31,165.99,166.01,16878.0,162.5832,162.681,162.368,162.3875,16878.0
2024-07-19 13:30:00,166.07,166.56,166.05,166.54,19040.0,162.4462,162.9255,162.4267,162.906,19040.0
2024-07-19 13:40:00,166.55,166.56,166.31,166.5,12963.0,162.9157,162.9255,162.681,162.8668,12963.0
2024-07-19 13:50:00,166.49,166.56,166.35,166.44,14813.0,162.857,162.9255,162.7201,162.8081,14813.0
2024-07-19 14:00:00,166.46,166.46,166.06,166.07,24429.0,162.8277,162.8277,162.4364,162.4462,24429.0
2024-07-19 14:10:00,166.07,166.07,165.66,165.71,19784.0,162.4462,162.4462,162.0452,162.0941,19784.0
2024-07-19 14:20:00,165.72,165.75,165.27,165.37,17986.0,162.1039,162.1332,161.6637,161.7615,17986.0
2024-07-19 14:30:00,165.33,165.34,165.06,165.2,21503.0,161.7224,161.7321,161.4583,161.5952,21503.0
2024-07-19 14:40:00,165.23,165.28,164.97,165.1,22142.0,161.6245,161.6735,161.3702,161.4974,22142.0
2024-07-19 14:50:00,165.04,165.34,165.04,165.25,32255.0,161.4387,161.7321,161.4387,161.6441,32255.0
2024-07-19 15:00:00,165.26,165.56,165.16,165.17,23442.0,161.6539,161.9473,161.5561,161.5659,23442.0
2024-07-19 15:10:00,165.17,165.51,165.1,165.31,36386.0,161.5659,161.8984,161.4974,161.7028,36386.0
2024-07-19 15:20:00,165.31,165.66,165.31,165.48,40880.0,161.7028,162.0452,161.7028,161.8691,40880.0
2024-07-19 15:30:00,165.46,165.52,164.97,165.02,46652.0,161.8495,161.9082,161.3702,161.4191,46652.0
2024-07-19 15:40:00,165.02,165.44,164.98,165.35,71568.0,161.4191,161.83,161.38,161.7419,71568.0
2024-07-19 15:50:00,165.35,165.49,165.03,165.17,149893.0,161.7419,161.8789,161.4289,161.5659,149893.0
2024-07-22 09:30:00,165.1,166.48,164.6,166.31,54923.0,161.4974,162.8473,161.0083,162.681,54923.0
2024-07-22 09:40:00,166.39,166.58,165.61,165.88,40676.0,162.7592,162.9451,161.9963,162.2604,40676.0
2024-07-22 09:50:00,165.82,165.93,164.15,164.37,45988.0,162.2017,162.3093,160.5681,160.7833,45988.0
2024-07-22 10:00:00,164.27,165.3,164.18,164.28,30513.0,160.6855,161.693,160.5975,160.6953,30513.0
2024-07-22 10:10:00,164.33,164.78,164.12,164.33,31402.0,160.7442,161.1844,160.5388,160.7442,31402.0
2024-07-22 10:20:00,164.33,164.89,164.31,164.75,24024.0,160.7442,161.292,160.7246,161.155,24024.0
2024-07-22 10:30:00,164.69,164.87,164.57,164.85,32251.0,161.0963,161.2724,160.9789,161.2528,32251.0
2024-07-22 10:40:00,164.86,165.3,164.5,164.91,53661.0,161.2626,161.693,160.9105,161.3115,53661.0
2024-07-22 10:50:00,164.98,165.47,164.86,165.42,30398.0,161.38,161.8593,161.2626,161.8104,30398.0
2024-07-22 11:00:00,165.41,165.85,165.33,165.8,46338.0,161.8006,162.231,161.7224,162.1821,46338.0
2024-07-22 11:10:00,165.86,166.06,165.59,166.03,49792.0,162.2408,162.4364,161.9767,162.4071,49792.0
2024-07-22 11:20:00,166.09,166.17,165.56,165.85,30172.0,162.4658,162.544,161.9473,162.231,30172.0
2024-07-22 11:30:00,165.76,166.27,165.76,165.93,28336.0,162.143,162.6418,162.143,162.3093,28336.0
2024-07-22 11:40:00,165.9,166.39,165.9,166.22,22072.0,162.2799,162.7592,162.2799,162.5929,22072.0
2024-07-22 11:50:00,166.16,166.19,165.62,165.65,23355.0,162.5342,162.5636,162.006,162.0354,23355.0
2024-07-22 12:00:00,165.71,165.93,165.7,165.88,14558.0,162.0941,162.3093,162.0843,162.2604,14558.0
2024-07-22 12:10:00,165.91,166.14,165.77,165.98,17991.0,162.2897,162.5147,162.1528,162.3582,17991.0
2024-07-22 12:20:00,165.97,166.23,165.86,166.18,19456.0,162.3484,162.6027,162.2408,162.5538,19456.0
2024-07-22 12:30:00,166.12,166.19,165.85,166.13,21010.0,162.4951,162.5636,162.231,162.5049,21010.0
2024-07-22 12:40:00,166.12,166.28,166.05,166.28,25261.0,162.4951,162.6516,162.4267,162.6516,25261.0
2024-07-22 12:50:00,166.32,167.11,166.29,166.93,20498.0,162.6908,163.4635,162.6614,163.2874,20498.0
2024-07-22 13:00:00,166.93,167.37,166.88,167.37,26048.0,163.2874,163.7178,163.2385,163.7178,26048.0
2024-07-22 13:10:00,167.37,167.69,166.89,167.25,56039.0,163.7178,164.0309,163.2483,163.6005,56039.0
2024-07-22 13:20:00,167.26,167.46,166.91,167.08,32571.0,163.6102,163.8059,163.2679,163.4342,32571.0
2024-07-22 13:30:00,167.09,167.21,166.63,166.71,23492.0,163.444,163.5613,162.994,163.0722,23492.0
2024-07-22 13:40:00,166.72,166.82,166.34,166.47,34184.0,163.082,163.1798,162.7103,162.8375,34184.0
2024-07-22 13:50:00,166.51,166.51,166.12,166.17,21145.0,162.8766,162.8766,162.4951,162.544,21145.0
2024-07-22 14:00:00,166.17,166.2,165.69,165.81,37583.0,162.544,162.5734,162.0745,162.1919,37583.0
2024-07-22 14:10:00,165.83,166.05,165.68,165.97,27346.0,162.2115,162.4267,162.0647,162.3484,27346.0
2024-07-22 14:20:00,165.94,166.17,165.88,166.08,16843.0,162.3191,162.544,162.2604,162.456,16843.0
2024-07-22 14:30:00,166.08,166.25,165.82,166.25,20097.0,162.456,162.6223,162.2017,162.6223,20097.0
2024-07-22 14:40:00,166.2,166.44,166.14,166.18,18616.0,162.5734,162.8081,162.5147,162.5538,18616.0
2024-07-22 14:50:00,166.2,166.38,166.12,166.28,24146.0,162.5734,162.7494,162.4951,162.6516,24146.0
2024-07-22 15:00:00,166.27,166.32,166.0,166.23,33964.0,162.6418,162.6908,162.3777,162.6027,33964.0
2024-07-22 15:10:00,166.24,166.36,166.09,166.24,16659.0,162.6125,162.7299,162.4658,162.6125,16659.0
2024-07-22 15:20:00,166.21,166.51,166.2,166.43,24028.0,162.5832,162.8766,162.5734,162.7984,24028.0
2024-07-22 15:30:00,166.46,166.75,166.43,166.51,33884.0,162.8277,163.1114,162.7984,162.8766,33884.0
2024-07-22 15:40:00,166.42,166.52,165.93,165.96,38643.0,162.7886,162.8864,162.3093,162.3386,38643.0
2024-07-22 15:50:00,165.96,166.25,165.79,165.9,170983.0,162.3386,162.6223,162.1723,162.2799,170983.0
2024-07-23 09:30:00,165.9,166.31,165.02,165.07,48699.0,162.2799,162.681,161.4191,161.468,48699.0
2024-07-23 09:40:00,165.0,165.49,164.29,165.14,25925.0,161.3996,161.8789,160.7051,161.5365,25925.0
2024-07-23 09:50:00,165.26,166.08,165.2,165.87,29341.0,161.6539,162.456,161.5952,162.2506,29341.0
2024-07-23 10:00:00,165.92,166.15,165.55,165.55,21315.0,162.2995,162.5245,161.9376,161.9376,21315.0
2024-07-23 10:10:00,165.64,165.76,165.2,165.33,20296.0,162.0256,162.143,161.5952,161.7224,20296.0
2024-07-23 10:20:00,165.28,165.53,165.08,165.53,18572.0,161.6735,161.918,161.4778,161.918,18572.0
2024-07-23 10:30:00,165.57,165.63,165.2,165.6,22174.0,161.9571,162.0158,161.5952,161.9865,22174.0
2024-07-23 10:40:00,165.51,165.58,165.1,165.14,26102.0,161.8984,161.9669,161.4974,161.5365,26102.0
2024-07-23 10:50:00,165.21,165.22,164.6,164.62,22214.0,161.605,161.6148,161.0083,161.0279,22214.0
2024-07-23 11:00:00,164.65,164.72,164.35,164.38,21928.0,161.0572,161.1257,160.7637,160.7931,21928.0
2024-07-23 11:10:00,164.34,164.59,163.94,164.18,24467.0,160.754,160.9985,160.3627,160.5975,24467.0
2024-07-23 11:20:00,164.14,164.18,163.63,163.92,46535.0,160.5583,160.5975,160.0595,160.3431,46535.0
2024-07-23 11:30:00,163.98,164.58,163.93,164.55,21344.0,160.4018,160.9887,160.3529,160.9594,21344.0
2024-07-23 11:40:00,164.58,164.72,164.2,164.31,35051.0,160.9887,161.1257,160.617,160.7246,35051.0
2024-07-23 11:50:00,164.39,164.49,164.0,164.11,32853.0,160.8029,160.9007,160.4214,160.529,32853.0
2024-07-23 12:00:00,164.15,164.61,164.15,164.61,13516.0,160.5681,161.0181,160.5681,161.0181,13516.0
2024-07-23 12:10:00,164.6,164.79,164.36,164.36,22430.0,161.0083,161.1941,160.7735,160.7735,22430.0
2024-07-23 12:20:00,164.4,164.4,164.03,164.09,27471.0,160.8127,160.8127,160.4507,160.5094,27471.0
2024-07-23 12:30:00,164.05,164.35,163.98,164.25,15356.0,160.4703,160.7637,160.4018,160.6659,15356.0
2024-07-23 12:40:00,164.28,164.49,164.28,164.4,14115.0,160.6953,160.9007,160.6953,160.8127,14115.0
2024-07-23 12:50:00,164.47,164.5,164.29,164.5,15553.0,160.8811,160.9105,160.7051,160.9105,15553.0
2024-07-23 13:00:00,164.48,164.76,164.46,164.76,27617.0,160.8909,161.1648,160.8713,161.1648,27617.0
2024-07-23 13:10:00,164.67,164.79,164.5,164.66,29846.0,161.0768,161.1941,160.9105,161.067,29846.0
2024-07-23 13:20:00,164.68,164.68,164.28,164.31,16251.0,161.0865,161.0865,160.6953,160.7246,16251.0
2024-07-23 13:30:00,164.31,164.34,163.99,164.25,16873.0,160.7246,160.754,160.4116,160.6659,16873.0
2024-07-23 13:40:00,164.25,164.33,164.09,164.27,14386.0,160.6659,160.7442,160.5094,160.6855,14386.0
2024-07-23 13:50:00,164.32,164.34,164.21,164.3,14279.0,160.7344,160.754,160.6268,160.7148,14279.0
2024-07-23 14:00:00,164.3,164.54,164.25,164.46,22862.0,160.7148,160.9496,160.6659,160.8713,22862.0
2024-07-23 14:10:00,164.47,164.56,164.34,164.42,15905.0,160.8811,160.9692,160.754,160.8322,15905.0
2024-07-23 14:20:00,164.42,164.45,164.11,164.19,21276.0,160.8322,160.8616,160.529,160.6072,21276.0
2024-07-23 14:30:00,164.23,164.45,164.21,164.24,20937.0,160.6464,160.8616,160.6268,160.6561,20937.0
2024-07-23 14:40:00,164.27,164.3,164.02,164.02,20514.0,160.6855,160.7148,160.4409,160.4409,20514.0
2024-07-23 14:50:00,164.05,164.19,163.94,164.17,18584.0,160.4703,160.6072,160.3627,160.5877,18584.0
2024-07-23 15:00:00,164.14,164.29,164.08,164.22,20330.0,160.5583,160.7051,160.4996,160.6366,20330.0
2024-07-23 15:10:00,164.22,164.22,164.06,164.22,21487.0,160.6366,160.6366,160.4801,160.6366,21487.0
2024-07-23 15:20:00,164.2,164.48,164.2,164.24,36283.0,160.617,160.8909,160.617,160.6561,36283.0
2024-07-23 15:30:00,164.21,164.31,164.12,164.17,46520.0,160.6268,160.7246,160.5388,160.5877,46520.0
2024-07-23 15:40:00,164.18,164.18,163.63,163.66,71204.0,160.5975,160.5975,160.0595,160.0888,71204.0
2024-07-23 15:50:00,163.63,164.02,163.55,163.96,139107.0,160.0595,160.4409,159.9812,160.3823,139107.0
2024-07-24 09:30:00,164.05,166.34,163.72,166.05,67492.0,160.4703,162.7103,160.1475,162.4267,67492.0
2024-07-24 09:40:00,166.2,166.77,165.45,165.46,37322.0,162.5734,163.1309,161.8397,161.8495,37322.0
2024-07-24 09:50:00,165.47,165.81,164.32,164.54,38351.0,161.8593,162.1919,160.7344,160.9496,38351.0
2024-07-24 10:00:00,164.7,164.78,164.02,164.23,27683.0,161.1061,161.1844,160.4409,160.6464,27683.0
2024-07-24 10:10:00,164.21,164.21,163.78,163.94,21252.0,160.6268,160.6268,160.2062,160.3627,21252.0
2024-07-24 10:20:00,163.97,164.64,163.82,164.64,10491.0,160.392,161.0474,160.2453,161.0474,10491.0
2024-07-24 10:30:00,164.51,166.96,164.28,166.85,72120.0,160.9203,163.3168,160.6953,163.2092,72120.0
2024-07-24 10:40:00,166.84,167.32,166.14,166.54,25363.0,163.1994,163.6689,162.5147,162.906,25363.0
2024-07-24 10:50:00,166.45,167.7,166.45,167.09,71673.0,162.8179,164.0406,162.8179,163.444,71673.0
2024-07-24 11:00:00,166.97,167.46,166.46,166.69,75414.0,163.3266,163.8059,162.8277,163.0527,75414.0
2024-07-24 11:10:00,166.7,166.71,166.2,166.54,23187.0,163.0625,163.0722,162.5734,162.906,23187.0
2024-07-24 11:20:00,166.45,167.02,166.06,166.59,29154.0,162.8179,163.3755,162.4364,162.9549,29154.0
2024-07-24 11:30:00,166.42,166.85,166.37,166.5,13012.0,162.7886,163.2092,162.7397,162.8668,13012.0
2024-07-24 11:40:00,166.59,166.65,166.27,166.51,13223.0,162.9549,163.0136,162.6418,162.8766,13223.0
2024-07-24 11:50:00,166.37,166.55,166.36,166.42,3808.0,162.7397,162.9157,162.7299,162.7886,3808.0
2024-07-24 12:00:00,166.32,166.5,166.19,166.42,8612.0,162.6908,162.8668,162.5636,162.7886,8612.0
2024-07-24 12:10:00,166.32,166.88,166.2,166.71,9665.0,162.6908,163.2385,162.5734,163.0722,9665.0
2024-07-24 12:20:00,166.71,167.01,166.5,166.68,12763.0,163.0722,163.3657,162.8668,163.0429,12763.0
2024-07-24 12:30:00,166.62,166.78,166.31,166.43,15336.0,162.9842,163.1407,162.681,162.7984,15336.0
2024-07-24 12:40:00,166.49,166.64,166.24,166.62,10272.0,162.857,163.0038,162.6125,162.9842,10272.0
2024-07-24 12:50:00,166.61,166.61,166.04,166.19,15699.0,162.9744,162.9744,162.4169,162.5636,15699.0
2024-07-24 13:00:00,166.2,166.42,166.14,166.39,8618.0,162.5734,162.7886,162.5147,162.7592,8618.0
2024-07-24 13:10:00,166.44,166.54,166.35,166.45,3663.0,162.8081,162.906,162.7201,162.8179,3663.0
2024-07-24 13:20:00,166.49,166.64,166.4,166.56,5808.0,162.857,163.0038,162.769,162.9255,5808.0
2024-07-24 13:30:00,166.53,166.81,166.48,166.81,7999.0,162.8962,163.1701,162.8473,163.1701,7999.0
2024-07-24 13:40:00,166.82,166.87,166.39,166.5,14310.0,163.1798,163.2288,162.7592,162.8668,14310.0
2024-07-24 13:50:00,166.42,166.77,166.39,166.73,8055.0,162.7886,163.1309,162.7592,163.0918,8055.0
2024-07-24 14:00:00,166.69,166.88,166.57,166.82,17437.0,163.0527,163.2385,162.9353,163.1798,17437.0
2024-07-24 14:10:00,166.83,167.05,166.59,166.99,23374.0,163.1896,163.4048,162.9549,163.3461,23374.0
2024-07-24 14:20:00,166.97,167.09,166.76,166.95,16743.0,163.3266,163.444,163.1212,163.307,16743.0
2024-07-24 14:30:00,166.96,167.36,166.96,167.32,15331.0,163.3168,163.7081,163.3168,163.6689,15331.0
2024-07-24 14:40:00,167.33,167.5,167.1,167.26,20777.0,163.6787,163.845,163.4537,163.6102,20777.0
2024-07-24 14:50:00,167.21,167.5,167.01,167.27,26640.0,163.5613,163.845,163.3657,163.62,26640.0
2024-07-24 15:00:00,167.31,167.44,167.12,167.19,24446.0,163.6592,163.7863,163.4733,163.5418,24446.0
2024-07-24 15:10:00,167.18,167.42,167.05,167.4,34919.0,163.532,163.7668,163.4048,163.7472,34919.0
2024-07-24 15:20:00,167.4,167.43,167.01,167.06,35928.0,163.7472,163.7765,163.3657,163.4146,35928.0
2024-07-24 15:30:00,167.05,167.4,167.04,167.19,42428.0,163.4048,163.7472,163.395,163.5418,42428.0
2024-07-24 15:40:00,167.21,167.4,166.86,167.39,99873.0,163.5613,163.7472,163.219,163.7374,99873.0
2024-07-24 15:50:00,167.42,167.73,167.4,167.51,288762.0,163.7668,164.07,163.7472,163.8548,288762.0
2024-07-25 09:30:00,167.76,167.77,166.09,166.09,57352.0,164.0993,164.1091,162.4658,162.4658,57352.0
2024-07-25 09:40:00,166.13,166.88,165.83,166.5,52283.0,162.5049,163.2385,162.2115,162.8668,52283.0
2024-07-25 09:50:00,166.58,167.27,166.19,167.13,31856.0,162.9451,163.62,162.5636,163.4831,31856.0
2024-07-25 10:00:00,167.13,167.49,166.35,167.49,37651.0,163.4831,163.8352,162.7201,163.8352,37651.0
2024-07-25 10:10:00,167.41,168.3,167.34,168.1,23654.0,163.757,164.6276,163.6885,164.4319,23654.0
2024-07-25 10:20:00,168.24,168.65,168.04,168.39,24901.0,164.5689,164.9699,164.3732,164.7156,24901.0
2024-07-25 10:30:00,168.03,168.3,167.53,167.62,19890.0,164.3634,164.6276,163.8744,163.9624,19890.0
2024-07-25 10:40:00,167.68,168.1,167.29,167.35,14316.0,164.0211,164.4319,163.6396,163.6983,14316.0
2024-07-25 10:50:00,167.23,168.43,167.23,168.28,35762.0,163.5809,164.7547,163.5809,164.608,35762.0
2024-07-25 11:00:00,168.29,168.73,168.29,168.53,16962.0,164.6178,165.0482,164.6178,164.8525,16962.0
2024-07-25 11:10:00,168.49,168.85,168.24,168.75,16336.0,164.8134,165.1656,164.5689,165.0677,16336.0
2024-07-25 11:20:00,168.67,169.27,168.63,168.75,16887.0,164.9895,165.5764,164.9504,165.0677,16887.0
2024-07-25 11:30:00,168.68,169.31,168.68,169.2,15272.0,164.9993,165.6155,164.9993,165.5079,15272.0
2024-07-25 11:40:00,169.21,169.86,169.21,169.58,13468.0,165.5177,166.1535,165.5177,165.8796,13468.0
2024-07-25 11:50:00,169.58,169.84,169.49,169.8,18046.0,165.8796,166.1339,165.7916,166.0948,18046.0
2024-07-25 12:00:00,169.74,169.87,169.58,169.77,17399.0,166.0361,166.1633,165.8796,166.0655,17399.0
2024-07-25 12:10:00,169.74,170.07,169.49,170.07,19281.0,166.0361,166.3589,165.7916,166.3589,19281.0
2024-07-25 12:20:00,170.03,170.43,169.77,170.41,20766.0,166.3198,166.7111,166.0655,166.6915,20766.0
2024-07-25 12:30:00,170.34,170.69,170.3,170.49,16455.0,166.623,166.9654,166.5839,166.7698,16455.0
2024-07-25 12:40:00,170.51,170.54,170.24,170.33,9660.0,166.7893,166.8187,166.5252,166.6133,9660.0
2024-07-25 12:50:00,170.36,170.44,170.22,170.4,10507.0,166.6426,166.7209,166.5057,166.6817,10507.0
2024-07-25 13:00:00,170.44,170.71,170.27,170.5,34009.0,166.7209,166.985,166.5546,166.7795,34009.0
2024-07-25 13:10:00,170.38,170.83,170.25,170.53,63596.0,166.6622,167.1023,166.535,166.8089,63596.0
2024-07-25 13:20:00,170.46,171.1,170.39,170.87,36957.0,166.7404,167.3665,166.6719,167.1415,36957.0
2024-07-25 13:30:00,170.87,171.44,170.86,171.29,14778.0,167.1415,167.699,167.1317,167.5523,14778.0
2024-07-25 13:40:00,171.33,171.45,171.05,171.17,18789.0,167.5914,167.7088,167.3175,167.4349,18789.0
2024-07-25 13:50:00,171.07,171.38,170.99,171.0,18482.0,167.3371,167.6403,167.2589,167.2686,18482.0
2024-07-25 14:00:00,171.09,171.12,170.72,170.95,20867.0,167.3567,167.386,166.9947,167.2197,20867.0
2024-07-25 14:10:00,170.94,171.22,170.87,170.96,15552.0,167.2099,167.4838,167.1415,167.2295,15552.0
2024-07-25 14:20:00,170.95,171.1,170.86,171.05,12544.0,167.2197,167.3665,167.1317,167.3175,12544.0
2024-07-25 14:30:00,171.03,171.24,170.98,171.09,20459.0,167.298,167.5034,167.2491,167.3567,20459.0
2024-07-25 14:40:00,171.11,171.21,170.89,170.94,10358.0,167.3762,167.4741,167.161,167.2099,10358.0
2024-07-25 14:50:00,170.97,171.03,170.72,170.79,17492.0,167.2393,167.298,166.9947,167.0632,17492.0
2024-07-25 15:00:00,170.79,170.97,170.73,170.78,16764.0,167.0632,167.2393,167.0045,167.0534,16764.0
2024-07-25 15:10:00,170.78,171.55,170.73,171.52,33477.0,167.0534,167.8066,167.0045,167.7773,33477.0
2024-07-25 15:20:00,171.52,172.46,171.48,172.46,35595.0,167.7773,168.6968,167.7382,168.6968,35595.0
2024-07-25 15:30:00,172.42,172.57,171.61,171.61,53360.0,168.6577,168.8044,167.8653,167.8653,53360.0
2024-07-25 15:40:00,171.61,171.99,171.45,171.72,72337.0,167.8653,168.237,167.7088,167.9729,72337.0
2024-07-25 15:50:00,171.72,171.93,171.2,171.52,210807.0,167.9729,168.1783,167.4643,167.7773,210807.0
2024-07-26 09:30:00,172.09,172.09,170.75,170.98,27028.0,168.3349,168.3349,167.0241,167.2491,27028.0
2024-07-26 09:40:00,171.19,172.07,170.93,171.97,15154.0,167.4545,168.3153,167.2002,168.2175,15154.0
2024-07-26 09:50:00,172.01,172.05,171.47,171.88,8715.0,168.2566,168.2957,167.7284,168.1294,8715.0
2024-07-26 10:00:00,171.72,172.33,171.49,171.5,35845.0,167.9729,168.5696,167.7479,167.7577,35845.0
2024-07-26 10:10:00,171.61,172.63,171.61,172.16,9314.0,167.8653,168.8631,167.8653,168.4033,9314.0
2024-07-26 10:20:00,172.24,172.25,170.69,170.8,12471.0,168.4816,168.4914,166.9654,167.073,12471.0
2024-07-26 10:30:00,170.65,171.08,170.44,171.08,18401.0,166.9263,167.3469,166.7209,167.3469,18401.0
2024-07-26 10:40:00,171.05,171.52,170.79,171.3,6822.0,167.3175,167.7773,167.0632,167.5621,6822.0
2024-07-26 10:50:00,171.18,171.25,170.41,170.7,6993.0,167.4447,167.5132,166.6915,166.9752,6993.0
2024-07-26 11:00:00,170.9,171.24,170.79,171.05,14758.0,167.1708,167.5034,167.0632,167.3175,14758.0
2024-07-26 11:10:00,171.04,171.05,170.21,170.36,35297.0,167.3078,167.3175,166.4959,166.6426,35297.0
2024-07-26 11:20:00,170.43,170.62,170.1,170.24,18994.0,166.7111,166.8969,166.3883,166.5252,18994.0
2024-07-26 11:30:00,170.12,170.24,170.01,170.09,11474.0,166.4078,166.5252,166.3002,166.3785,11474.0
2024-07-26 11:40:00,170.11,170.56,170.07,170.34,18930.0,166.3981,166.8382,166.3589,166.623,18930.0
2024-07-26 11:50:00,170.4,171.21,170.4,171.21,8594.0,166.6817,167.4741,166.6817,167.4741,8594.0
2024-07-26 12:00:00,171.25,171.89,171.18,171.83,12597.0,167.5132,168.1392,167.4447,168.0805,12597.0
2024-07-26 12:10:00,171.88,172.12,171.76,172.05,13442.0,168.1294,168.3642,168.0121,168.2957,13442.0
2024-07-26 12:20:00,172.0,172.5,171.94,172.42,6161.0,168.2468,168.7359,168.1881,168.6577,6161.0
2024-07-26 12:30:00,172.39,172.44,172.11,172.37,7854.0,168.6283,168.6772,168.3544,168.6087,7854.0
2024-07-26 12:40:00,172.37,172.42,171.98,171.99,6125.0,168.6087,168.6577,168.2273,168.237,6125.0
2024-07-26 12:50:00,172.09,172.73,172.09,172.66,7593.0,168.3349,168.9609,168.3349,168.8924,7593.0
2024-07-26 13:00:00,172.71,172.72,172.3,172.65,8580.0,168.9413,168.9511,168.5403,168.8826,8580.0
2024-07-26 13:10:00,172.65,172.89,172.52,172.68,11872.0,168.8826,169.1174,168.7555,168.912,11872.0
2024-07-26 13:20:00,172.63,173.1,172.63,172.97,9611.0,168.8631,169.3228,168.8631,169.1956,9611.0
2024-07-26 13:30:00,172.97,173.07,172.82,173.0,11128.0,169.1956,169.2935,169.0489,169.225,11128.0
2024-07-26 13:40:00,172.95,172.99,172.2,172.2,33764.0,169.1761,169.2152,168.4425,168.4425,33764.0
2024-07-26 13:50:00,172.19,172.55,172.01,172.54,11400.0,168.4327,168.7848,168.2566,168.775,11400.0
2024-07-26 14:00:00,172.43,172.61,172.23,172.37,13564.0,168.6674,168.8435,168.4718,168.6087,13564.0
2024-07-26 14:10:00,172.4,172.56,172.4,172.46,8638.0,168.6381,168.7946,168.6381,168.6968,8638.0
2024-07-26 14:20:00,172.46,172.62,172.4,172.52,13052.0,168.6968,168.8533,168.6381,168.7555,13052.0
2024-07-26 14:30:00,172.52,172.6,172.3,172.41,11317.0,168.7555,168.8337,168.5403,168.6479,11317.0
2024-07-26 14:40:00,172.36,172.42,172.21,172.26,10446.0,168.599,168.6577,168.4522,168.5011,10446.0
2024-07-26 14:50:00,172.31,172.37,172.02,172.13,18335.0,168.5501,168.6087,168.2664,168.374,18335.0
2024-07-26 15:00:00,172.07,172.39,172.03,172.31,11977.0,168.3153,168.6283,168.2762,168.5501,11977.0
2024-07-26 15:10:00,172.31,172.6,172.31,172.59,14931.0,168.5501,168.8337,168.5501,168.8239,14931.0
2024-07-26 15:20:00,172.58,172.91,172.4,172.72,19567.0,168.8142,169.137,168.6381,168.9511,19567.0
2024-07-26 15:30:00,172.71,172.85,172.26,172.26,26261.0,168.9413,169.0783,168.5011,168.5011,26261.0
2024-07-26 15:40:00,172.32,172.84,172.3,172.66,31620.0,168.5598,169.0685,168.5403,168.8924,31620.0
2024-07-26 15:50:00,172.69,172.76,172.4,172.66,133770.0,168.9218,168.9902,168.6381,168.8924,133770.0
2024-07-29 09:30:00,172.55,173.96,172.27,172.4,37726.0,168.7848,170.164,168.5109,168.6381,37726.0
2024-07-29 09:40:00,172.46,172.64,171.33,171.47,25029.0,168.6968,168.8729,167.5914,167.7284,25029.0
2024-07-29 09:50:00,171.35,172.0,171.22,171.81,56495.0,167.611,168.2468,167.4838,168.061,56495.0
2024-07-29 10:00:00,171.75,172.55,171.61,172.24,25934.0,168.0023,168.7848,167.8653,168.4816,25934.0
2024-07-29 10:10:00,172.3,172.81,172.12,172.19,35575.0,168.5403,169.0391,168.3642,168.4327,35575.0
2024-07-29 10:20:00,172.27,172.38,171.47,171.59,16749.0,168.5109,168.6185,167.7284,167.8458,16749.0
2024-07-29 10:30:00,171.57,171.68,170.83,170.88,25586.0,167.8262,167.9338,167.1023,167.1513,25586.0
2024-07-29 10:40:00,170.99,171.0,170.3,170.56,19392.0,167.2589,167.2686,166.5839,166.8382,19392.0
2024-07-29 10:50:00,170.56,170.64,170.35,170.42,9844.0,166.8382,166.9165,166.6328,166.7013,9844.0
2024-07-29 11:00:00,170.33,170.33,169.74,170.21,15401.0,166.6133,166.6133,166.0361,166.4959,15401.0
2024-07-29 11:10:00,170.22,170.68,170.14,170.61,9696.0,166.5057,166.9556,166.4274,166.8871,9696.0
2024-07-29 11:20:00,170.53,170.95,170.42,170.7,11780.0,166.8089,167.2197,166.7013,166.9752,11780.0
2024-07-29 11:30:00,170.65,170.7,170.03,170.37,4609.0,166.9263,166.9752,166.3198,166.6524,4609.0
2024-07-29 11:40:00,170.34,170.91,170.17,170.91,6925.0,166.623,167.1806,166.4567,167.1806,6925.0
2024-07-29 11:50:00,170.93,171.15,170.72,171.15,7609.0,167.2002,167.4154,166.9947,167.4154,7609.0
2024-07-29 12:00:00,171.16,171.34,171.16,171.29,6533.0,167.4251,167.6012,167.4251,167.5523,6533.0
2024-07-29 12:10:00,171.15,171.52,171.15,171.45,5120.0,167.4154,167.7773,167.4154,167.7088,5120.0
2024-07-29 12:20:00,171.41,171.6,171.2,171.47,6339.0,167.6697,167.8555,167.4643,167.7284,6339.0
2024-07-29 12:30:00,171.42,171.42,170.63,170.64,9282.0,167.6795,167.6795,166.9067,166.9165,9282.0
2024-07-29 12:40:00,170.59,171.17,170.59,171.12,5065.0,166.8676,167.4349,166.8676,167.386,5065.0
2024-07-29 12:50:00,171.19,171.31,171.03,171.19,7709.0,167.4545,167.5719,167.298,167.4545,7709.0
2024-07-29 13:00:00,171.22,171.27,170.92,170.97,10578.0,167.4838,167.5327,167.1904,167.2393,10578.0
2024-07-29 13:10:00,170.97,171.4,170.96,171.29,8246.0,167.2393,167.6599,167.2295,167.5523,8246.0
2024-07-29 13:20:00,171.32,171.32,171.07,171.08,7471.0,167.5817,167.5817,167.3371,167.3469,7471.0
2024-07-29 13:30:00,170.94,171.12,170.89,171.09,12911.0,167.2099,167.386,167.161,167.3567,12911.0
2024-07-29 13:40:00,171.12,171.13,170.91,170.91,6389.0,167.386,167.3958,167.1806,167.1806,6389.0
2024-07-29 13:50:00,170.87,171.5,170.83,171.5,8438.0,167.1415,167.7577,167.1023,167.7577,8438.0
2024-07-29 14:00:00,171.48,171.81,171.4,171.63,11183.0,167.7382,168.061,167.6599,167.8849,11183.0
2024-07-29 14:10:00,171.67,171.77,171.33,171.4,7712.0,167.924,168.0218,167.5914,167.6599,7712.0
2024-07-29 14:20:00,171.4,171.68,171.35,171.58,11962.0,167.6599,167.9338,167.611,167.836,11962.0
2024-07-29 14:30:00,171.58,171.61,171.36,171.37,8395.0,167.836,167.8653,167.6208,167.6306,8395.0
2024-07-29 14:40:00,171.45,171.5,171.2,171.26,9481.0,167.7088,167.7577,167.4643,167.523,9481.0
2024-07-29 14:50:00,171.23,171.44,171.17,171.31,10878.0,167.4936,167.699,167.4349,167.5719,10878.0
2024-07-29 15:00:00,171.3,171.41,171.13,171.17,10767.0,167.5621,167.6697,167.3958,167.4349,10767.0
2024-07-29 15:10:00,171.23,171.78,171.23,171.33,17735.0,167.4936,168.0316,167.4936,167.5914,17735.0
2024-07-29 15:20:00,171.34,171.63,171.3,171.62,13839.0,167.6012,167.8849,167.5621,167.8751,13839.0
2024-07-29 15:30:00,171.62,171.77,171.29,171.76,27398.0,167.8751,168.0218,167.5523,168.0121,27398.0
2024-07-29 15:40:00,171.74,172.04,171.62,171.91,32816.0,167.9925,168.2859,167.8751,168.1588,32816.0
2024-07-29 15:50:00,171.96,172.23,171.71,171.94,166552.0,168.2077,168.4718,167.9631,168.1881,166552.0
2024-07-30 09:30:00,172.22,174.19,171.96,173.96,29737.0,168.462,170.389,168.2077,170.164,29737.0
2024-07-30 09:40:00,173.86,174.7,173.4,174.69,17010.0,170.0662,170.8879,169.6163,170.8781,17010.0
2024-07-30 09:50:00,174.8,175.24,174.24,174.53,25732.0,170.9857,171.4161,170.4379,170.7216,25732.0
2024-07-30 10:00:00,174.31,175.57,174.27,175.18,40183.0,170.5064,171.7389,170.4673,171.3574,40183.0
2024-07-30 10:10:00,175.2,175.56,174.47,174.91,37018.0,171.377,171.7291,170.6629,171.0933,37018.0
2024-07-30 10:20:00,175.05,175.82,174.99,175.81,38108.0,171.2303,171.9835,171.1716,171.9737,38108.0
2024-07-30 10:30:00,175.77,176.24,175.5,175.9,55072.0,171.9346,172.3943,171.6704,172.0617,55072.0
2024-07-30 10:40:00,175.88,176.99,175.66,176.92,31485.0,172.0422,173.1279,171.827,173.0595,31485.0
2024-07-30 10:50:00,176.92,177.35,176.55,176.61,27818.0,173.0595,173.4801,172.6975,172.7562,27818.0
2024-07-30 11:00:00,176.69,176.83,175.63,176.16,29045.0,172.8345,172.9714,171.7976,172.316,29045.0
2024-07-30 11:10:00,176.12,176.7,176.11,176.66,21609.0,172.2769,172.8443,172.2671,172.8051,21609.0
2024-07-30 11:20:00,176.71,176.82,176.04,176.08,14096.0,172.854,172.9616,172.1987,172.2378,14096.0
2024-07-30 11:30:00,176.05,176.92,175.84,176.72,58287.0,172.2084,173.0595,172.003,172.8638,58287.0
2024-07-30 11:40:00,176.9,177.08,176.55,176.65,30463.0,173.0399,173.216,172.6975,172.7953,30463.0
2024-07-30 11:50:00,176.6,177.05,176.5,176.8,35011.0,172.7464,173.1866,172.6486,172.9421,35011.0
2024-07-30 12:00:00,176.76,176.93,176.38,176.92,22904.0,172.9029,173.0692,172.5312,173.0595,22904.0
2024-07-30 12:10:00,176.94,177.48,176.84,177.15,35261.0,173.079,173.6072,172.9812,173.2844,35261.0
2024-07-30 12:20:00,177.15,177.44,177.05,177.25,13217.0,173.2844,173.5681,173.1866,173.3823,13217.0
2024-07-30 12:30:00,177.3,178.0,177.17,177.57,34055.0,173.4312,174.1159,173.304,173.6953,34055.0
2024-07-30 12:40:00,177.62,178.14,177.62,178.12,24816.0,173.7442,174.2528,173.7442,174.2333,24816.0
2024-07-30 12:50:00,178.18,178.2,177.57,177.65,13897.0,174.292,174.3115,173.6953,173.7735,13897.0
2024-07-30 13:00:00,177.69,177.85,177.22,177.39,25076.0,173.8127,173.9692,173.3529,173.5192,25076.0
2024-07-30 13:10:00,177.39,177.69,177.12,177.48,21863.0,173.5192,173.8127,173.2551,173.6072,21863.0
2024-07-30 13:20:00,177.54,177.93,177.09,177.15,19319.0,173.6659,174.0474,173.2257,173.2844,19319.0
2024-07-30 13:30:00,177.22,177.91,177.2,177.91,14058.0,173.3529,174.0279,173.3333,174.0279,14058.0
2024-07-30 13:40:00,177.9,178.32,177.76,178.12,35300.0,174.0181,174.4289,173.8811,174.2333,35300.0
2024-07-30 13:50:00,178.16,178.61,178.15,178.55,35107.0,174.2724,174.7126,174.2626,174.6539,35107.0
2024-07-30 14:00:00,178.55,178.69,178.31,178.37,25669.0,174.6539,174.7908,174.4191,174.4778,25669.0
2024-07-30 14:10:00,178.45,178.55,178.17,178.52,24165.0,174.5561,174.6539,174.2822,174.6245,24165.0
2024-07-30 14:20:00,178.51,178.52,178.16,178.21,23675.0,174.6148,174.6245,174.2724,174.3213,23675.0
2024-07-30 14:30:00,178.3,178.33,177.97,178.29,16891.0,174.4093,174.4387,174.0865,174.3996,16891.0
2024-07-30 14:40:00,178.3,178.42,178.24,178.3,9437.0,174.4093,174.5267,174.3507,174.4093,9437.0
2024-07-30 14:50:00,178.32,178.48,178.15,178.25,10969.0,174.4289,174.5854,174.2626,174.3604,10969.0
2024-07-30 15:00:00,178.24,178.65,178.11,178.64,17184.0,174.3507,174.7517,174.2235,174.7419,17184.0
2024-07-30 15:10:00,178.64,179.09,178.61,179.05,26202.0,174.7419,175.1821,174.7126,175.143,26202.0
2024-07-30 15:20:00,179.1,179.47,179.03,179.27,36523.0,175.1919,175.5538,175.1234,175.3582,36523.0
2024-07-30 15:30:00,179.22,179.22,178.4,178.54,35610.0,175.3093,175.3093,174.5072,174.6441,35610.0
2024-07-30 15:40:00,178.56,179.03,178.56,178.81,33677.0,174.6637,175.1234,174.6637,174.9082,33677.0
2024-07-30 15:50:00,178.86,179.02,178.19,178.25,136700.0,174.9571,175.1136,174.3017,174.3604,136700.0
2024-07-31 09:30:00,180.94,183.31,178.79,178.86,147320.0,176.9917,179.31,174.8887,174.9571,147320.0
2024-07-31 09:40:00,179.08,179.83,178.19,178.79,23958.0,175.1723,175.906,174.3017,174.8887,23958.0
2024-07-31 09:50:00,178.59,179.4,178.42,179.06,15587.0,174.693,175.4853,174.5267,175.1528,15587.0
2024-07-31 10:00:00,178.98,179.51,178.71,179.28,7609.0,175.0745,175.5929,174.8104,175.368,7609.0
2024-07-31 10:10:00,179.19,179.67,179.08,179.4,12830.0,175.2799,175.7495,175.1723,175.4853,12830.0
2024-07-31 10:20:00,179.38,179.86,179.38,179.71,7349.0,175.4658,175.9353,175.4658,175.7886,7349.0
2024-07-31 10:30:00,179.84,180.15,179.59,179.99,10373.0,175.9157,176.219,175.6712,176.0625,10373.0
2024-07-31 10:40:00,179.91,180.43,179.46,179.71,9936.0,175.9842,176.4929,175.544,175.7886,9936.0
2024-07-31 10:50:00,179.68,179.83,179.18,179.58,6883.0,175.7592,175.906,175.2701,175.6614,6883.0
2024-07-31 11:00:00,179.36,179.75,179.19,179.55,17012.0,175.4462,175.8277,175.2799,175.6321,17012.0
2024-07-31 11:10:00,179.68,179.74,179.27,179.47,33852.0,175.7592,175.8179,175.3582,175.5538,33852.0
2024-07-31 11:20:00,179.48,179.76,179.27,179.29,29994.0,175.5636,175.8375,175.3582,175.3777,29994.0
2024-07-31 11:30:00,179.23,180.0,179.11,179.77,17780.0,175.3191,176.0722,175.2017,175.8473,17780.0
2024-07-31 11:40:00,179.74,179.91,179.44,179.91,5136.0,175.8179,175.9842,175.5245,175.9842,5136.0
2024-07-31 11:50:00,179.88,179.93,179.27,179.44,19074.0,175.9549,176.0038,175.3582,175.5245,19074.0
2024-07-31 12:00:00,179.38,179.81,179.28,179.67,23936.0,175.4658,175.8864,175.368,175.7495,23936.0
2024-07-31 12:10:00,179.65,179.68,179.39,179.62,9593.0,175.7299,175.7592,175.4756,175.7005,9593.0
2024-07-31 12:20:00,179.67,179.81,179.52,179.53,7567.0,175.7495,175.8864,175.6027,175.6125,7567.0
2024-07-31 12:30:00,179.64,179.75,179.43,179.61,7449.0,175.7201,175.8277,175.5147,175.6908,7449.0
2024-07-31 12:40:00,179.59,179.64,179.09,179.27,21433.0,175.6712,175.7201,175.1821,175.3582,21433.0
2024-07-31 12:50:00,179.32,179.35,179.04,179.16,6559.0,175.4071,175.4364,175.1332,175.2506,6559.0
2024-07-31 13:00:00,179.03,179.03,178.6,178.6,9154.0,175.1234,175.1234,174.7028,174.7028,9154.0
2024-07-31 13:10:00,178.6,178.71,178.16,178.16,6863.0,174.7028,174.8104,174.2724,174.2724,6863.0
2024-07-31 13:20:00,178.05,178.05,177.27,177.48,31890.0,174.1648,174.1648,173.4018,173.6072,31890.0
2024-07-31 13:30:00,177.49,177.49,177.1,177.37,10899.0,173.617,173.617,173.2355,173.4996,10899.0
2024-07-31 13:40:00,177.37,177.58,177.2,177.55,18620.0,173.4996,173.7051,173.3333,173.6757,18620.0
2024-07-31 13:50:00,177.63,178.17,177.63,178.12,7432.0,173.754,174.2822,173.754,174.2333,7432.0
2024-07-31 14:00:00,178.08,178.31,177.8,178.31,7319.0,174.1941,174.4191,173.9203,174.4191,7319.0
2024-07-31 14:10:00,178.32,178.36,177.99,178.08,8119.0,174.4289,174.468,174.1061,174.1941,8119.0
2024-07-31 14:20:00,178.14,178.46,178.14,178.3,15902.0,174.2528,174.5659,174.2528,174.4093,15902.0
2024-07-31 14:30:00,178.29,178.6,178.26,178.52,10522.0,174.3996,174.7028,174.3702,174.6245,10522.0
2024-07-31 14:40:00,178.46,179.15,178.42,179.12,12805.0,174.5659,175.2408,174.5267,175.2115,12805.0
2024-07-31 14:50:00,179.04,179.21,178.41,178.42,17137.0,175.1332,175.2995,174.5169,174.5267,17137.0
2024-07-31 15:00:00,178.56,178.56,178.05,178.1,14497.0,174.6637,174.6637,174.1648,174.2137,14497.0
2024-07-31 15:10:00,178.11,178.39,177.83,178.17,23696.0,174.2235,174.4974,173.9496,174.2822,23696.0
2024-07-31 15:20:00,178.16,178.55,177.48,177.58,28125.0,174.2724,174.6539,173.6072,173.7051,28125.0
2024-07-31 15:30:00,177.59,178.25,177.48,177.74,17228.0,173.7148,174.3604,173.6072,173.8616,17228.0
2024-07-31 15:40:00,177.74,178.47,177.74,178.29,25272.0,173.8616,174.5756,173.8616,174.3996,25272.0
2024-07-31 15:50:00,178.26,178.53,176.94,177.02,138761.0,174.3702,174.6343,173.079,173.1573,138761.0
2024-08-01 09:30:00,177.34,179.46,177.34,179.04,34772.0,173.4703,175.544,173.4703,175.1332,34772.0
2024-08-01 09:40:00,178.7,178.75,177.29,177.29,9894.0,174.8006,174.8495,173.4214,173.4214,9894.0
2024-08-01 09:50:00,177.43,177.47,176.52,176.76,6742.0,173.5583,173.5975,172.6682,172.9029,6742.0
2024-08-01 10:00:00,176.55,176.68,175.77,175.77,28615.0,172.6975,172.8247,171.9346,171.9346,28615.0
2024-08-01 10:10:00,175.77,176.32,175.51,175.97,9548.0,171.9346,172.4726,171.6802,172.1302,9548.0
2024-08-01 10:20:00,175.97,176.18,175.8,175.89,9622.0,172.1302,172.3356,171.9639,172.0519,9622.0
2024-08-01 10:30:00,175.92,176.18,175.49,175.53,11774.0,172.0813,172.3356,171.6607,171.6998,11774.0
2024-08-01 10:40:00,175.43,175.43,174.75,174.83,13579.0,171.602,171.602,170.9368,171.0151,13579.0
2024-08-01 10:50:00,174.79,174.93,174.13,174.2,9117.0,170.9759,171.1129,170.3303,170.3988,9117.0
2024-08-01 11:00:00,174.24,174.73,173.95,174.3,11211.0,170.4379,170.9172,170.1543,170.4966,11211.0
2024-08-01 11:10:00,174.15,174.28,173.98,174.19,8254.0,170.3499,170.4771,170.1836,170.389,8254.0
2024-08-01 11:20:00,174.2,174.36,173.89,174.18,8558.0,170.3988,170.5553,170.0956,170.3792,8558.0
2024-08-01 11:30:00,174.1,174.27,173.89,174.26,9309.0,170.301,170.4673,170.0956,170.4575,9309.0
2024-08-01 11:40:00,174.15,174.23,173.61,173.64,11214.0,170.3499,170.4282,169.8217,169.851,11214.0
2024-08-01 11:50:00,173.59,173.9,173.33,173.34,7082.0,169.8021,170.1054,169.5478,169.5576,7082.0
2024-08-01 12:00:00,173.37,173.75,173.13,173.75,5853.0,169.5869,169.9586,169.3522,169.9586,5853.0
2024-08-01 12:10:00,173.79,174.22,173.6,174.13,24004.0,169.9978,170.4184,169.8119,170.3303,24004.0
2024-08-01 12:20:00,174.06,174.25,174.0,174.23,7615.0,170.2619,170.4477,170.2032,170.4282,7615.0
2024-08-01 12:30:00,174.28,174.29,173.85,174.01,7856.0,170.4771,170.4868,170.0564,170.213,7856.0
2024-08-01 12:40:00,174.01,174.02,173.36,173.52,5350.0,170.213,170.2227,169.5771,169.7336,5350.0
2024-08-01 12:50:00,173.52,173.78,173.33,173.78,15617.0,169.7336,169.988,169.5478,169.988,15617.0
2024-08-01 13:00:00,173.8,173.81,173.49,173.56,4137.0,170.0075,170.0173,169.7043,169.7728,4137.0
2024-08-01 13:10:00,173.49,173.51,173.06,173.13,10854.0,169.7043,169.7239,169.2837,169.3522,10854.0
2024-08-01 13:20:00,173.1,173.21,173.01,173.12,4972.0,169.3228,169.4304,169.2348,169.3424,4972.0
2024-08-01 13:30:00,173.02,173.02,172.65,172.76,10924.0,169.2446,169.2446,168.8826,168.9902,10924.0
2024-08-01 13:40:00,172.74,172.87,172.47,172.47,4962.0,168.9707,169.0978,168.7066,168.7066,4962.0
2024-08-01 13:50:00,172.53,172.83,172.47,172.68,6474.0,168.7653,169.0587,168.7066,168.912,6474.0
2024-08-01 14:00:00,172.68,172.75,172.37,172.42,6515.0,168.912,168.9805,168.6087,168.6577,6515.0
2024-08-01 14:10:00,172.54,172.62,172.12,172.28,9379.0,168.775,168.8533,168.3642,168.5207,9379.0
2024-08-01 14:20:00,172.41,172.48,171.98,172.03,14602.0,168.6479,168.7163,168.2273,168.2762,14602.0
2024-08-01 14:30:00,172.01,172.28,171.99,172.22,7104.0,168.2566,168.5207,168.237,168.462,7104.0
2024-08-01 14:40:00,172.24,172.8,172.23,172.6,10445.0,168.4816,169.0294,168.4718,168.8337,10445.0
2024-08-01 14:50:00,172.74,172.83,172.37,172.73,8382.0,168.9707,169.0587,168.6087,168.9609,8382.0
2024-08-01 15:00:00,172.61,172.63,172.17,172.49,11958.0,168.8435,168.8631,168.4131,168.7261,11958.0
2024-08-01 15:10:00,172.53,172.56,172.22,172.36,9944.0,168.7653,168.7946,168.462,168.599,9944.0
2024-08-01 15:20:00,172.32,172.4,172.05,172.3,18111.0,168.5598,168.6381,168.2957,168.5403,18111.0
2024-08-01 15:30:00,172.34,172.83,172.29,172.82,31416.0,168.5794,169.0587,168.5305,169.0489,31416.0
2024-08-01 15:40:00,172.84,173.38,172.68,173.35,38746.0,169.0685,169.5967,168.912,169.5674,38746.0
2024-08-01 15:50:00,173.34,173.58,172.9,173.08,154833.0,169.5576,169.7923,169.1272,169.3032,154833.0
2024-08-02 09:30:00,171.17,171.59,168.13,168.83,50054.0,167.4349,167.8458,164.4613,165.146,50054.0
2024-08-02 09:40:00,168.95,169.32,168.26,169.25,28322.0,165.2634,165.6253,164.5884,165.5568,28322.0
2024-08-02 09:50:00,169.36,169.77,168.75,168.9,43030.0,165.6644,166.0655,165.0677,165.2145,43030.0
2024-08-02 10:00:00,168.92,169.3,167.79,167.93,105154.0,165.234,165.6057,164.1287,164.2656,105154.0
2024-08-02 10:10:00,168.07,168.47,167.24,167.3,35212.0,164.4026,164.7938,163.5907,163.6494,35212.0
2024-08-02 10:20:00,167.25,167.85,167.0,167.09,78283.0,163.6005,164.1874,163.3559,163.444,78283.0
2024-08-02 10:30:00,167.1,167.1,166.23,166.47,49453.0,163.4537,163.4537,162.6027,162.8375,49453.0
2024-08-02 10:40:00,166.49,166.97,166.08,166.47,37387.0,162.857,163.3266,162.456,162.8375,37387.0
2024-08-02 10:50:00,166.44,166.44,164.58,165.28,55340.0,162.8081,162.8081,160.9887,161.6735,55340.0
2024-08-02 11:00:00,165.31,165.38,164.99,165.09,31596.0,161.7028,161.7713,161.3898,161.4876,31596.0
2024-08-02 11:10:00,165.1,165.5,165.08,165.4,41710.0,161.4974,161.8887,161.4778,161.7908,41710.0
2024-08-02 11:20:00,165.39,165.39,164.2,164.58,42280.0,161.7811,161.7811,160.617,160.9887,42280.0
2024-08-02 11:30:00,164.48,165.71,164.48,165.5,23938.0,160.8909,162.0941,160.8909,161.8887,23938.0
2024-08-02 11:40:00,165.48,166.04,165.29,165.94,17274.0,161.8691,162.4169,161.6832,162.3191,17274.0
2024-08-02 11:50:00,166.03,166.03,165.27,165.35,23282.0,162.4071,162.4071,161.6637,161.7419,23282.0
2024-08-02 12:00:00,165.33,165.94,165.17,165.7,17865.0,161.7224,162.3191,161.5659,162.0843,17865.0
2024-08-02 12:10:00,165.74,165.77,165.25,165.51,19879.0,162.1234,162.1528,161.6441,161.8984,19879.0
2024-08-02 12:20:00,165.48,165.56,165.19,165.3,25964.0,161.8691,161.9473,161.5854,161.693,25964.0
2024-08-02 12:30:00,165.21,165.5,165.06,165.5,14308.0,161.605,161.8887,161.4583,161.8887,14308.0
2024-08-02 12:40:00,165.52,166.0,165.4,165.95,19738.0,161.9082,162.3777,161.7908,162.3288,19738.0
2024-08-02 12:50:00,165.94,165.95,165.32,165.5,25045.0,162.3191,162.3288,161.7126,161.8887,25045.0
2024-08-02 13:00:00,165.4,165.43,164.79,164.86,24107.0,161.7908,161.8202,161.1941,161.2626,24107.0
2024-08-02 13:10:00,164.84,165.01,164.54,164.78,24806.0,161.2431,161.4093,160.9496,161.1844,24806.0
2024-08-02 13:20:00,164.71,164.73,164.3,164.51,25921.0,161.1159,161.1355,160.7148,160.9203,25921.0
2024-08-02 13:30:00,164.48,164.53,164.19,164.48,22002.0,160.8909,160.9398,160.6072,160.8909,22002.0
2024-08-02 13:40:00,164.4,164.72,164.31,164.7,18688.0,160.8127,161.1257,160.7246,161.1061,18688.0
2024-08-02 13:50:00,164.63,164.66,164.08,164.13,11059.0,161.0376,161.067,160.4996,160.5485,11059.0
2024-08-02 14:00:00,164.26,164.61,164.1,164.47,21824.0,160.6757,161.0181,160.5192,160.8811,21824.0
2024-08-02 14:10:00,164.51,165.02,164.34,165.02,17938.0,160.9203,161.4191,160.754,161.4191,17938.0
2024-08-02 14:20:00,165.08,165.41,165.04,165.39,20387.0,161.4778,161.8006,161.4387,161.7811,20387.0
2024-08-02 14:30:00,165.39,165.85,165.38,165.74,22816.0,161.7811,162.231,161.7713,162.1234,22816.0
2024-08-02 14:40:00,165.74,165.89,165.41,165.81,25603.0,162.1234,162.2701,161.8006,162.1919,25603.0
2024-08-02 14:50:00,165.84,165.92,165.53,165.57,34038.0,162.2212,162.2995,161.918,161.9571,34038.0
2024-08-02 15:00:00,165.56,165.89,165.44,165.66,26524.0,161.9473,162.2701,161.83,162.0452,26524.0
2024-08-02 15:10:00,165.57,165.57,165.13,165.24,39511.0,161.9571,161.9571,161.5267,161.6343,39511.0
2024-08-02 15:20:00,165.19,165.42,164.8,165.24,36190.0,161.5854,161.8104,161.2039,161.6343,36190.0
2024-08-02 15:30:00,165.26,165.69,164.85,164.88,61810.0,161.6539,162.0745,161.2528,161.2822,61810.0
2024-08-02 15:40:00,164.88,165.1,164.5,164.53,70201.0,161.2822,161.4974,160.9105,160.9398,70201.0
2024-08-02 15:50:00,164.55,164.97,164.21,164.62,157921.0,160.9594,161.3702,160.6268,161.0279,157921.0
2024-08-05 09:30:00,159.15,160.52,157.5,160.07,133694.0,155.6772,157.0173,154.0632,156.5771,133694.0
2024-08-05 09:40:00,160.06,160.39,158.53,160.02,35165.0,156.5674,156.8902,155.0707,156.5282,35165.0
2024-08-05 09:50:00,159.98,160.48,159.22,159.53,39177.0,156.4891,156.9782,155.7457,156.0489,39177.0
2024-08-05 10:00:00,159.44,161.38,159.43,159.9,48733.0,155.9609,157.8586,155.9511,156.4108,48733.0
2024-08-05 10:10:00,159.9,159.94,158.97,159.68,59973.0,156.4108,156.45,155.5011,156.1956,59973.0
2024-08-05 10:20:00,159.66,160.1,159.16,159.35,39520.0,156.1761,156.6065,155.687,155.8728,39520.0
2024-08-05 10:30:00,159.49,160.36,159.15,159.29,26768.0,156.0098,156.8608,155.6772,155.8142,26768.0
2024-08-05 10:40:00,159.32,159.64,158.97,158.97,39009.0,155.8435,156.1565,155.5011,155.5011,39009.0
2024-08-05 10:50:00,159.08,159.53,158.91,159.11,48352.0,155.6087,156.0489,155.4425,155.6381,48352.0
2024-08-05 11:00:00,159.18,160.47,159.11,160.47,31486.0,155.7066,156.9684,155.6381,156.9684,31486.0
2024-08-05 11:10:00,160.39,161.1,160.0,160.06,89406.0,156.8902,157.5847,156.5087,156.5674,89406.0
2024-08-05 11:20:00,159.72,160.1,159.27,160.09,17695.0,156.2348,156.6065,155.7946,156.5967,17695.0
2024-08-05 11:30:00,160.07,160.51,159.97,160.13,16204.0,156.5771,157.0075,156.4793,156.6358,16204.0
2024-08-05 11:40:00,160.11,160.6,159.99,160.5,36287.0,156.6163,157.0956,156.4989,156.9978,36287.0
2024-08-05 11:50:00,160.5,161.4,160.3,161.4,19869.0,156.9978,157.8781,156.8021,157.8781,19869.0
2024-08-05 12:00:00,161.47,162.2,161.47,161.93,15919.0,157.9466,158.6607,157.9466,158.3966,15919.0
2024-08-05 12:10:00,161.87,162.5,161.8,162.26,21374.0,158.3379,158.9541,158.2694,158.7194,21374.0
2024-08-05 12:20:00,162.22,162.68,162.1,162.67,20997.0,158.6802,159.1302,158.5628,159.1204,20997.0
2024-08-05 12:30:00,162.71,162.71,161.87,161.97,27794.0,159.1595,159.1595,158.3379,158.4357,27794.0
2024-08-05 12:40:00,161.87,162.03,161.2,161.25,15713.0,158.3379,158.4944,157.6825,157.7314,15713.0
2024-08-05 12:50:00,161.31,161.48,160.98,161.31,15786.0,157.7901,157.9564,157.4673,157.7901,15786.0
2024-08-05 13:00:00,161.24,162.22,161.24,162.05,14227.0,157.7216,158.6802,157.7216,158.5139,14227.0
2024-08-05 13:10:00,161.94,162.22,161.84,161.89,9225.0,158.4063,158.6802,158.3085,158.3574,9225.0
2024-08-05 13:20:00,161.89,162.4,161.89,161.95,14934.0,158.3574,158.8563,158.3574,158.4161,14934.0
2024-08-05 13:30:00,162.0,162.55,161.97,162.47,22380.0,158.465,159.003,158.4357,158.9248,22380.0
2024-08-05 13:40:00,162.54,162.55,161.84,161.93,19010.0,158.9932,159.003,158.3085,158.3966,19010.0
2024-08-05 13:50:00,161.7,161.92,161.49,161.88,18462.0,158.1716,158.3868,157.9662,158.3476,18462.0
2024-08-05 14:00:00,161.94,162.21,161.7,162.13,13128.0,158.4063,158.6704,158.1716,158.5922,13128.0
2024-08-05 14:10:00,162.17,162.31,161.88,162.21,11817.0,158.6313,158.7683,158.3476,158.6704,11817.0
2024-08-05 14:20:00,162.33,162.62,162.27,162.46,16837.0,158.7878,159.0715,158.7291,158.915,16837.0
2024-08-05 14:30:00,162.35,162.61,162.22,162.26,24611.0,158.8074,159.0617,158.6802,158.7194,24611.0
2024-08-05 14:40:00,162.26,162.41,161.97,161.97,24564.0,158.7194,158.8661,158.4357,158.4357,24564.0
2024-08-05 14:50:00,162.15,162.34,161.78,162.0,27745.0,158.6118,158.7976,158.2498,158.465,27745.0
2024-08-05 15:00:00,162.05,162.25,161.93,162.06,22876.0,158.5139,158.7096,158.3966,158.5237,22876.0
2024-08-05 15:10:00,162.05,162.2,161.91,162.02,19905.0,158.5139,158.6607,158.377,158.4846,19905.0
2024-08-05 15:20:00,161.99,162.33,161.92,162.22,50622.0,158.4552,158.7878,158.3868,158.6802,50622.0
2024-08-05 15:30:00,162.22,162.34,161.22,161.27,49283.0,158.6802,158.7976,157.702,157.751,49283.0
2024-08-05 15:40:00,161.27,161.93,161.21,161.78,45719.0,157.751,158.3966,157.6923,158.2498,45719.0
2024-08-05 15:50:00,161.8,162.37,161.5,162.04,143372.0,158.2694,158.827,157.9759,158.5042,143372.0
2024-08-06 09:30:00,165.34,170.12,164.02,169.92,70122.0,161.7321,166.4078,160.4409,166.2122,70122.0
2024-08-06 09:40:00,169.88,171.07,169.37,170.84,123275.0,166.1731,167.3371,165.6742,167.1121,123275.0
2024-08-06 09:50:00,170.84,171.79,170.07,170.07,53950.0,167.1121,168.0414,166.3589,166.3589,53950.0
2024-08-06 10:00:00,170.46,170.99,169.63,170.47,40405.0,166.7404,167.2589,165.9285,166.7502,40405.0
2024-08-06 10:10:00,170.64,172.5,169.99,172.31,62463.0,166.9165,168.7359,166.2807,168.5501,62463.0
2024-08-06 10:20:00,172.5,173.63,172.23,172.8,39186.0,168.7359,169.8412,168.4718,169.0294,39186.0
2024-08-06 10:30:00,172.93,173.17,172.28,172.81,14650.0,169.1565,169.3913,168.5207,169.0391,14650.0
2024-08-06 10:40:00,172.88,173.44,172.66,173.25,25193.0,169.1076,169.6554,168.8924,169.4695,25193.0
2024-08-06 10:50:00,173.25,173.33,172.2,172.63,32792.0,169.4695,169.5478,168.4425,168.8631,32792.0
2024-08-06 11:00:00,172.44,172.53,171.52,171.52,19206.0,168.6772,168.7653,167.7773,167.7773,19206.0
2024-08-06 11:10:00,171.62,171.62,170.46,170.46,29790.0,167.8751,167.8751,166.7404,166.7404,29790.0
2024-08-06 11:20:00,170.46,171.01,170.46,170.49,56129.0,166.7404,167.2784,166.7404,166.7698,56129.0
2024-08-06 11:30:00,170.6,171.94,170.47,171.7,25914.0,166.8774,168.1881,166.7502,167.9534,25914.0
2024-08-06 11:40:00,171.7,172.09,171.51,172.0,8707.0,167.9534,168.3349,167.7675,168.2468,8707.0
2024-08-06 11:50:00,172.14,172.24,171.63,172.06,17360.0,168.3838,168.4816,167.8849,168.3055,17360.0
2024-08-06 12:00:00,172.06,172.5,171.87,172.28,17378.0,168.3055,168.7359,168.1197,168.5207,17378.0
2024-08-06 12:10:00,172.3,173.34,172.29,173.09,23683.0,168.5403,169.5576,168.5305,169.313,23683.0
2024-08-06 12:20:00,173.18,173.47,173.06,173.11,21358.0,169.4011,169.6847,169.2837,169.3326,21358.0
2024-08-06 12:30:00,173.17,173.4,172.65,172.83,26328.0,169.3913,169.6163,168.8826,169.0587,26328.0
2024-08-06 12:40:00,172.83,173.05,172.66,173.02,14329.0,169.0587,169.2739,168.8924,169.2446,14329.0
2024-08-06 12:50:00,173.05,173.41,172.95,173.24,24384.0,169.2739,169.626,169.1761,169.4598,24384.0
2024-08-06 13:00:00,173.25,173.25,172.5,172.58,12346.0,169.4695,169.4695,168.7359,168.8142,12346.0
2024-08-06 13:10:00,172.58,173.09,172.53,172.88,10966.0,168.8142,169.313,168.7653,169.1076,10966.0
2024-08-06 13:20:00,172.87,173.07,172.62,172.69,9488.0,169.0978,169.2935,168.8533,168.9218,9488.0
2024-08-06 13:30:00,172.72,172.89,172.4,172.6,7478.0,168.9511,169.1174,168.6381,168.8337,7478.0
2024-08-06 13:40:00,172.49,172.57,172.19,172.34,7851.0,168.7261,168.8044,168.4327,168.5794,7851.0
2024-08-06 13:50:00,172.28,172.37,171.98,172.09,8961.0,168.5207,168.6087,168.2273,168.3349,8961.0
2024-08-06 14:00:00,172.1,172.11,171.66,171.8,9773.0,168.3446,168.3544,167.9142,168.0512,9773.0
2024-08-06 14:10:00,171.74,171.83,171.38,171.72,13270.0,167.9925,168.0805,167.6403,167.9729,13270.0
2024-08-06 14:20:00,171.72,172.22,171.72,171.81,8801.0,167.9729,168.462,167.9729,168.061,8801.0
2024-08-06 14:30:00,171.86,172.31,171.72,172.3,11863.0,168.1099,168.5501,167.9729,168.5403,11863.0
2024-08-06 14:40:00,172.3,172.31,171.95,172.06,10295.0,168.5403,168.5501,168.1979,168.3055,10295.0
2024-08-06 14:50:00,172.16,172.4,171.53,171.66,9959.0,168.4033,168.6381,167.7871,167.9142,9959.0
2024-08-06 15:00:00,171.54,171.62,170.96,171.14,14819.0,167.7969,167.8751,167.2295,167.4056,14819.0
2024-08-06 15:10:00,171.21,171.27,170.66,171.2,15008.0,167.4741,167.5327,166.9361,167.4643,15008.0
2024-08-06 15:20:00,171.24,172.13,171.23,171.97,24433.0,167.5034,168.374,167.4936,168.2175,24433.0
2024-08-06 15:30:00,171.82,172.29,171.6,172.1,30608.0,168.0707,168.5305,167.8555,168.3446,30608.0
2024-08-06 15:40:00,172.09,172.22,171.28,171.28,45463.0,168.3349,168.462,167.5425,167.5425,45463.0
2024-08-06 15:50:00,171.27,171.94,170.75,170.85,210586.0,167.5327,168.1881,167.0241,167.1219,210586.0
2024-08-07 09:30:00,172.89,173.28,170.68,171.03,52731.0,169.1174,169.4989,166.9556,167.298,52731.0
2024-08-07 09:40:00,170.82,171.12,168.98,169.22,31088.0,167.0926,167.386,165.2927,165.5275,31088.0
2024-08-07 09:50:00,169.34,169.41,168.57,169.1,47914.0,165.6449,165.7133,164.8917,165.4101,47914.0
2024-08-07 10:00:00,169.41,170.09,169.17,169.91,24732.0,165.7133,166.3785,165.4786,166.2024,24732.0
2024-08-07 10:10:00,169.87,169.88,168.71,168.95,17967.0,166.1633,166.1731,165.0286,165.2634,17967.0
2024-08-07 10:20:00,168.96,170.06,168.95,169.5,20516.0,165.2732,166.3491,165.2634,165.8014,20516.0
2024-08-07 10:30:00,169.85,170.75,169.32,169.32,25101.0,166.1437,167.0241,165.6253,165.6253,25101.0
2024-08-07 10:40:00,169.41,170.88,169.38,170.74,30835.0,165.7133,167.1513,165.684,167.0143,30835.0
2024-08-07 10:50:00,170.89,171.59,170.7,171.3,15980.0,167.161,167.8458,166.9752,167.5621,15980.0
2024-08-07 11:00:00,171.4,171.53,170.95,171.25,18548.0,167.6599,167.7871,167.2197,167.5132,18548.0
2024-08-07 11:10:00,170.99,171.08,169.91,169.99,12208.0,167.2589,167.3469,166.2024,166.2807,12208.0
2024-08-07 11:20:00,169.97,170.42,169.96,170.29,16057.0,166.2611,166.7013,166.2513,166.5741,16057.0
2024-08-07 11:30:00,170.25,170.64,170.05,170.45,16374.0,166.535,166.9165,166.3394,166.7306,16374.0
2024-08-07 11:40:00,170.42,170.57,169.92,170.19,13768.0,166.7013,166.848,166.2122,166.4763,13768.0
2024-08-07 11:50:00,170.24,170.94,170.13,170.8,13208.0,166.5252,167.2099,166.4176,167.073,13208.0
2024-08-07 12:00:00,170.92,170.93,170.45,170.67,5772.0,167.1904,167.2002,166.7306,166.9458,5772.0
2024-08-07 12:10:00,170.66,171.29,170.56,171.02,11014.0,166.9361,167.5523,166.8382,167.2882,11014.0
2024-08-07 12:20:00,170.93,171.47,170.93,171.42,8709.0,167.2002,167.7284,167.2002,167.6795,8709.0
2024-08-07 12:30:00,171.34,171.74,171.3,171.6,11041.0,167.6012,167.9925,167.5621,167.8555,11041.0
2024-08-07 12:40:00,171.46,171.6,170.8,170.88,13448.0,167.7186,167.8555,167.073,167.1513,13448.0
2024-08-07 12:50:00,170.9,171.06,170.48,170.48,8115.0,167.1708,167.3273,166.76,166.76,8115.0
2024-08-07 13:00:00,170.63,170.63,169.92,169.92,8815.0,166.9067,166.9067,166.2122,166.2122,8815.0
2024-08-07 13:10:00,169.91,170.01,169.58,169.74,11446.0,166.2024,166.3002,165.8796,166.0361,11446.0
2024-08-07 13:20:00,169.66,170.48,169.65,170.14,10751.0,165.9579,166.76,165.9481,166.4274,10751.0
2024-08-07 13:30:00,170.25,171.22,170.25,171.13,36632.0,166.535,167.4838,166.535,167.3958,36632.0
2024-08-07 13:40:00,171.12,171.28,170.11,170.25,26112.0,167.386,167.5425,166.3981,166.535,26112.0
2024-08-07 13:50:00,170.16,170.3,169.84,170.02,17153.0,166.447,166.5839,166.1339,166.31,17153.0
2024-08-07 14:00:00,170.01,170.21,169.43,169.47,16191.0,166.3002,166.4959,165.7329,165.772,16191.0
2024-08-07 14:10:00,169.4,169.67,169.22,169.31,13044.0,165.7036,165.9677,165.5275,165.6155,13044.0
2024-08-07 14:20:00,169.22,170.1,169.19,170.1,8763.0,165.5275,166.3883,165.4981,166.3883,8763.0
2024-08-07 14:30:00,170.0,170.09,169.69,169.69,16609.0,166.2905,166.3785,165.9872,165.9872,16609.0
2024-08-07 14:40:00,169.7,170.01,169.36,169.43,5505.0,165.997,166.3002,165.6644,165.7329,5505.0
2024-08-07 14:50:00,169.5,169.9,169.35,169.79,7229.0,165.8014,166.1926,165.6546,166.085,7229.0
2024-08-07 15:00:00,169.84,170.3,169.84,170.11,9199.0,166.1339,166.5839,166.1339,166.3981,9199.0
2024-08-07 15:10:00,170.13,170.36,170.06,170.34,7178.0,166.4176,166.6426,166.3491,166.623,7178.0
2024-08-07 15:20:00,170.37,170.55,170.34,170.53,9045.0,166.6524,166.8285,166.623,166.8089,9045.0
2024-08-07 15:30:00,170.52,170.67,170.31,170.65,30167.0,166.7991,166.9458,166.5937,166.9263,30167.0
2024-08-07 15:40:00,170.65,170.65,170.3,170.46,20311.0,166.9263,166.9263,166.5839,166.7404,20311.0
2024-08-07 15:50:00,170.37,170.53,169.26,169.36,118631.0,166.6524,166.8089,165.5666,165.6644,118631.0
2024-08-08 09:30:00,170.0,171.98,169.71,171.86,30495.0,166.2905,168.2273,166.0068,168.1099,30495.0
2024-08-08 09:40:00,171.89,173.05,171.75,172.42,45789.0,168.1392,169.2739,168.0023,168.6577,45789.0
2024-08-08 09:50:00,172.18,174.52,172.18,173.97,68773.0,168.4229,170.7118,168.4229,170.1738,68773.0
2024-08-08 10:00:00,173.93,174.63,173.85,174.03,44275.0,170.1347,170.8194,170.0564,170.2325,44275.0
2024-08-08 10:10:00,173.99,174.52,173.79,173.98,24790.0,170.1934,170.7118,169.9978,170.1836,24790.0
2024-08-08 10:20:00,174.0,174.0,173.39,173.54,30356.0,170.2032,170.2032,169.6065,169.7532,30356.0
2024-08-08 10:30:00,173.54,174.55,173.54,174.31,29932.0,169.7532,170.7412,169.7532,170.5064,29932.0
2024-08-08 10:40:00,174.29,174.59,174.08,174.59,17445.0,170.4868,170.7803,170.2814,170.7803,17445.0
2024-08-08 10:50:00,174.55,174.61,174.12,174.55,38625.0,170.7412,170.7999,170.3206,170.7412,38625.0
2024-08-08 11:00:00,174.52,174.72,174.13,174.39,21952.0,170.7118,170.9075,170.3303,170.5847,21952.0
2024-08-08 11:10:00,174.46,174.5,173.94,174.18,20971.0,170.6531,170.6923,170.1445,170.3792,20971.0
2024-08-08 11:20:00,174.2,174.58,174.2,174.42,16314.0,170.3988,170.7705,170.3988,170.614,16314.0
2024-08-08 11:30:00,174.35,174.5,173.49,173.49,29603.0,170.5455,170.6923,169.7043,169.7043,29603.0
2024-08-08 11:40:00,173.4,173.47,172.96,173.07,17296.0,169.6163,169.6847,169.1859,169.2935,17296.0
2024-08-08 11:50:00,173.0,173.59,172.99,173.5,16179.0,169.225,169.8021,169.2152,169.7141,16179.0
2024-08-08 12:00:00,173.57,173.73,173.39,173.72,10026.0,169.7826,169.9391,169.6065,169.9293,10026.0
2024-08-08 12:10:00,173.77,173.96,173.58,173.81,18812.0,169.9782,170.164,169.7923,170.0173,18812.0
2024-08-08 12:20:00,173.93,174.21,173.91,174.12,14806.0,170.1347,170.4086,170.1151,170.3206,14806.0
2024-08-08 12:30:00,174.16,174.25,173.86,173.86,13930.0,170.3597,170.4477,170.0662,170.0662,13930.0
2024-08-08 12:40:00,173.98,174.21,173.89,174.21,15181.0,170.1836,170.4086,170.0956,170.4086,15181.0
2024-08-08 12:50:00,174.25,174.89,174.25,174.59,34894.0,170.4477,171.0738,170.4477,170.7803,34894.0
2024-08-08 13:00:00,174.6,174.81,174.21,174.21,39519.0,170.7901,170.9955,170.4086,170.4086,39519.0
2024-08-08 13:10:00,174.23,174.39,174.1,174.39,16744.0,170.4282,170.5847,170.301,170.5847,16744.0
2024-08-08 13:20:00,174.35,174.54,174.19,174.38,11423.0,170.5455,170.7314,170.389,170.5749,11423.0
2024-08-08 13:30:00,174.41,174.64,174.23,174.45,22398.0,170.6042,170.8292,170.4282,170.6434,22398.0
2024-08-08 13:40:00,174.55,174.61,174.14,174.17,15983.0,170.7412,170.7999,170.3401,170.3695,15983.0
2024-08-08 13:50:00,174.17,174.34,174.13,174.25,18646.0,170.3695,170.5358,170.3303,170.4477,18646.0
2024-08-08 14:00:00,174.25,174.45,174.16,174.33,20533.0,170.4477,170.6434,170.3597,170.526,20533.0
2024-08-08 14:10:00,174.35,174.49,174.19,174.28,19702.0,170.5455,170.6825,170.389,170.4771,19702.0
2024-08-08 14:20:00,174.28,174.29,173.61,173.78,12853.0,170.4771,170.4868,169.8217,169.988,12853.0
2024-08-08 14:30:00,173.78,173.8,173.52,173.63,19658.0,169.988,170.0075,169.7336,169.8412,19658.0
2024-08-08 14:40:00,173.56,174.14,173.28,174.11,20575.0,169.7728,170.3401,169.4989,170.3108,20575.0
2024-08-08 14:50:00,174.12,174.68,174.06,174.2,65024.0,170.3206,170.8683,170.2619,170.3988,65024.0
2024-08-08 15:00:00,174.13,174.3,173.94,174.24,30895.0,170.3303,170.4966,170.1445,170.4379,30895.0
2024-08-08 15:10:00,174.2,174.5,174.06,174.35,46820.0,170.3988,170.6923,170.2619,170.5455,46820.0
2024-08-08 15:20:00,174.35,174.64,174.33,174.55,35454.0,170.5455,170.8292,170.526,170.7412,35454.0
2024-08-08 15:30:00,174.48,174.48,173.8,174.14,61385.0,170.6727,170.6727,170.0075,170.3401,61385.0
2024-08-08 15:40:00,174.14,174.25,173.62,173.96,32070.0,170.3401,170.4477,169.8315,170.164,32070.0
2024-08-08 15:50:00,173.87,174.22,173.35,174.17,157244.0,170.076,170.4184,169.5674,170.3695,157244.0
2024-08-09 09:30:00,173.7,174.89,173.43,174.22,42733.0,169.9097,171.0738,169.6456,170.4184,42733.0
2024-08-09 09:40:00,174.37,174.8,174.2,174.36,20430.0,170.5651,170.9857,170.3988,170.5553,20430.0
2024-08-09 09:50:00,174.24,174.49,173.34,173.86,48055.0,170.4379,170.6825,169.5576,170.0662,48055.0
2024-08-09 10:00:00,173.62,175.56,173.62,175.31,39719.0,169.8315,171.7291,169.8315,171.4846,39719.0
2024-08-09 10:10:00,175.42,175.74,174.69,174.97,56830.0,171.5922,171.9052,170.8781,171.152,56830.0
2024-08-09 10:20:00,174.89,175.8,174.87,175.71,21145.0,171.0738,171.9639,171.0542,171.8759,21145.0
2024-08-09 10:30:00,175.78,175.99,175.44,175.82,60246.0,171.9443,172.1498,171.6118,171.9835,60246.0
2024-08-09 10:40:00,175.92,176.0,175.49,175.69,19309.0,172.0813,172.1595,171.6607,171.8563,19309.0
2024-08-09 10:50:00,175.61,176.25,175.6,175.96,26251.0,171.778,172.4041,171.7683,172.1204,26251.0
2024-08-09 11:00:00,176.05,176.41,175.79,176.0,19119.0,172.2084,172.5606,171.9541,172.1595,19119.0
2024-08-09 11:10:00,176.08,176.2,175.77,176.0,17585.0,172.2378,172.3552,171.9346,172.1595,17585.0
2024-08-09 11:20:00,175.96,176.21,175.54,175.55,24255.0,172.1204,172.365,171.7096,171.7194,24255.0
2024-08-09 11:30:00,175.57,175.64,175.07,175.2,24731.0,171.7389,171.8074,171.2498,171.377,24731.0
2024-08-09 11:40:00,175.15,175.36,175.06,175.27,46870.0,171.3281,171.5335,171.24,171.4455,46870.0
2024-08-09 11:50:00,175.34,175.44,174.87,174.88,20969.0,171.5139,171.6118,171.0542,171.064,20969.0
2024-08-09 12:00:00,174.94,174.94,174.3,174.3,27595.0,171.1227,171.1227,170.4966,170.4966,27595.0
2024-08-09 12:10:00,174.37,174.37,173.86,174.16,60144.0,170.5651,170.5651,170.0662,170.3597,60144.0
2024-08-09 12:20:00,174.12,174.94,174.11,174.89,26161.0,170.3206,171.1227,170.3108,171.0738,26161.0
2024-08-09 12:30:00,174.9,175.27,174.88,175.21,30821.0,171.0835,171.4455,171.064,171.3868,30821.0
2024-08-09 12:40:00,175.22,175.76,175.19,175.75,20571.0,171.3966,171.9248,171.3672,171.915,20571.0
2024-08-09 12:50:00,175.77,175.95,175.69,175.72,19138.0,171.9346,172.1106,171.8563,171.8856,19138.0
2024-08-09 13:00:00,175.78,176.09,175.67,175.81,19865.0,171.9443,172.2476,171.8367,171.9737,19865.0
2024-08-09 13:10:00,175.86,176.29,175.71,176.29,19404.0,172.0226,172.4432,171.8759,172.4432,19404.0
2024-08-09 13:20:00,176.32,176.32,176.09,176.25,13549.0,172.4726,172.4726,172.2476,172.4041,13549.0
2024-08-09 13:30:00,176.28,176.4,176.2,176.25,19750.0,172.4334,172.5508,172.3552,172.4041,19750.0
2024-08-09 13:40:00,176.29,176.35,176.04,176.14,19100.0,172.4432,172.5019,172.1987,172.2965,19100.0
2024-08-09 13:50:00,176.25,176.25,175.62,175.77,14106.0,172.4041,172.4041,171.7878,171.9346,14106.0
2024-08-09 14:00:00,175.69,175.74,175.26,175.58,12162.0,171.8563,171.9052,171.4357,171.7487,12162.0
2024-08-09 14:10:00,175.51,175.58,175.34,175.38,19077.0,171.6802,171.7487,171.5139,171.5531,19077.0
2024-08-09 14:20:00,175.49,175.74,175.4,175.58,19821.0,171.6607,171.9052,171.5726,171.7487,19821.0
2024-08-09 14:30:00,175.55,175.55,175.25,175.3,17711.0,171.7194,171.7194,171.4259,171.4748,17711.0
2024-08-09 14:40:00,175.34,175.78,175.32,175.78,15821.0,171.5139,171.9443,171.4944,171.9443,15821.0
2024-08-09 14:50:00,175.81,176.02,175.45,175.95,23145.0,171.9737,172.1791,171.6215,172.1106,23145.0
2024-08-09 15:00:00,175.98,176.09,175.77,176.05,26744.0,172.14,172.2476,171.9346,172.2084,26744.0
2024-08-09 15:10:00,176.05,176.22,175.89,176.16,24855.0,172.2084,172.3747,172.0519,172.316,24855.0
2024-08-09 15:20:00,176.15,176.22,175.79,175.85,36030.0,172.3063,172.3747,171.9541,172.0128,36030.0
2024-08-09 15:30:00,175.88,176.26,175.7,175.75,49321.0,172.0422,172.4139,171.8661,171.915,49321.0
2024-08-09 15:40:00,175.78,176.2,175.77,175.98,51481.0,171.9443,172.3552,171.9346,172.14,51481.0
2024-08-09 15:50:00,175.98,176.0,175.21,175.75,158075.0,172.14,172.1595,171.3868,171.915,158075.0
2024-08-12 09:30:00,177.1,178.36,176.52,178.25,63707.0,173.2355,174.468,172.6682,174.3604,63707.0
2024-08-12 09:40:00,178.36,178.36,176.36,176.41,31988.0,174.468,174.468,172.5117,172.5606,31988.0
2024-08-12 09:50:00,176.4,176.44,175.89,176.23,23583.0,172.5508,172.5899,172.0519,172.3845,23583.0
2024-08-12 10:00:00,176.23,177.55,176.13,177.53,39091.0,172.3845,173.6757,172.2867,173.6561,39091.0
2024-08-12 10:10:00,177.62,177.72,177.07,177.3,37707.0,173.7442,173.842,173.2062,173.4312,37707.0
2024-08-12 10:20:00,177.32,177.32,176.84,177.01,37949.0,173.4507,173.4507,172.9812,173.1475,37949.0
2024-08-12 10:30:00,177.01,177.23,176.84,177.03,52229.0,173.1475,173.3627,172.9812,173.1671,52229.0
2024-08-12 10:40:00,177.04,177.04,176.32,176.79,39510.0,173.1768,173.1768,172.4726,172.9323,39510.0
2024-08-12 10:50:00,176.7,176.92,176.51,176.61,36965.0,172.8443,173.0595,172.6584,172.7562,36965.0
2024-08-12 11:00:00,176.66,176.76,176.31,176.42,25142.0,172.8051,172.9029,172.4628,172.5704,25142.0
2024-08-12 11:10:00,176.48,176.56,176.23,176.35,31686.0,172.6291,172.7073,172.3845,172.5019,31686.0
2024-08-12 11:20:00,176.31,176.39,175.42,175.78,34167.0,172.4628,172.541,171.5922,171.9443,34167.0
2024-08-12 11:30:00,175.73,176.12,175.72,176.08,25114.0,171.8954,172.2769,171.8856,172.2378,25114.0
2024-08-12 11:40:00,176.02,176.03,175.72,175.83,20093.0,172.1791,172.1889,171.8856,171.9932,20093.0
2024-08-12 11:50:00,175.82,176.43,175.82,176.3,24324.0,171.9835,172.5801,171.9835,172.453,24324.0
2024-08-12 12:00:00,176.25,176.5,176.15,176.22,15166.0,172.4041,172.6486,172.3063,172.3747,15166.0
2024-08-12 12:10:00,176.18,176.2,175.75,175.96,24993.0,172.3356,172.3552,171.915,172.1204,24993.0
2024-08-12 12:20:00,175.96,176.04,175.66,175.8,19359.0,172.1204,172.1987,171.827,171.9639,19359.0
2024-08-12 12:30:00,175.83,175.96,175.55,175.64,26550.0,171.9932,172.1204,171.7194,171.8074,26550.0
2024-08-12 12:40:00,175.65,175.79,175.47,175.72,24911.0,171.8172,171.9541,171.6411,171.8856,24911.0
2024-08-12 12:50:00,175.7,176.01,175.59,175.9,26455.0,171.8661,172.1693,171.7585,172.0617,26455.0
2024-08-12 13:00:00,175.87,175.91,175.55,175.67,21747.0,172.0324,172.0715,171.7194,171.8367,21747.0
2024-08-12 13:10:00,175.6,175.79,175.57,175.65,22364.0,171.7683,171.9541,171.7389,171.8172,22364.0
2024-08-12 13:20:00,175.68,175.91,175.58,175.64,26455.0,171.8465,172.0715,171.7487,171.8074,26455.0
2024-08-12 13:30:00,175.64,175.8,175.41,175.41,16338.0,171.8074,171.9639,171.5824,171.5824,16338.0
2024-08-12 13:40:00,175.44,175.81,175.14,175.75,34760.0,171.6118,171.9737,171.3183,171.915,34760.0
2024-08-12 13:50:00,175.69,175.84,175.58,175.64,18720.0,171.8563,172.003,171.7487,171.8074,18720.0
2024-08-12 14:00:00,175.63,175.92,175.62,175.8,18767.0,171.7976,172.0813,171.7878,171.9639,18767.0
2024-08-12 14:10:00,175.78,175.91,175.52,175.56,24933.0,171.9443,172.0715,171.69,171.7291,24933.0
2024-08-12 14:20:00,175.56,175.82,175.5,175.74,27564.0,171.7291,171.9835,171.6704,171.9052,27564.0
2024-08-12 14:30:00,175.69,175.78,175.47,175.71,23443.0,171.8563,171.9443,171.6411,171.8759,23443.0
2024-08-12 14:40:00,175.65,175.78,175.53,175.54,19116.0,171.8172,171.9443,171.6998,171.7096,19116.0
2024-08-12 14:50:00,175.53,175.84,175.53,175.82,29484.0,171.6998,172.003,171.6998,171.9835,29484.0
2024-08-12 15:00:00,175.82,175.82,175.47,175.55,31002.0,171.9835,171.9835,171.6411,171.7194,31002.0
2024-08-12 15:10:00,175.59,175.88,175.58,175.82,33793.0,171.7585,172.0422,171.7487,171.9835,33793.0
2024-08-12 15:20:00,175.82,176.06,175.8,175.83,30323.0,171.9835,172.2182,171.9639,171.9932,30323.0
2024-08-12 15:30:00,175.81,176.29,175.81,175.98,45806.0,171.9737,172.4432,171.9737,172.14,45806.0
2024-08-12 15:40:00,175.97,176.0,175.19,175.21,68248.0,172.1302,172.1595,171.3672,171.3868,68248.0
2024-08-12 15:50:00,175.21,176.44,175.19,176.38,166941.0,171.3868,172.5899,171.3672,172.5312,166941.0
2024-08-13 09:30:00,174.48,175.11,173.13,174.34,67592.0,170.6727,171.289,169.3522,170.5358,67592.0
2024-08-13 09:40:00,174.34,174.34,173.38,173.53,28792.0,170.5358,170.5358,169.5967,169.7434,28792.0
2024-08-13 09:50:00,173.65,174.25,173.33,173.75,41971.0,169.8608,170.4477,169.5478,169.9586,41971.0
2024-08-13 10:00:00,173.71,173.89,173.2,173.52,34652.0,169.9195,170.0956,169.4206,169.7336,34652.0
2024-08-13 10:10:00,173.47,174.52,173.2,174.42,32376.0,169.6847,170.7118,169.4206,170.614,32376.0
2024-08-13 10:20:00,174.57,174.89,174.48,174.64,32140.0,170.7607,171.0738,170.6727,170.8292,32140.0
2024-08-13 10:30:00,174.56,174.65,173.99,174.21,34039.0,170.751,170.839,170.1934,170.4086,34039.0
2024-08-13 10:40:00,174.36,174.74,174.24,174.25,29345.0,170.5553,170.927,170.4379,170.4477,29345.0
2024-08-13 10:50:00,174.19,174.59,173.96,174.59,29504.0,170.389,170.7803,170.164,170.7803,29504.0
2024-08-13 11:00:00,174.6,174.63,174.38,174.44,18990.0,170.7901,170.8194,170.5749,170.6336,18990.0
2024-08-13 11:10:00,174.39,174.51,174.12,174.49,26219.0,170.5847,170.702,170.3206,170.6825,26219.0
2024-08-13 11:20:00,174.52,174.65,174.45,174.58,21515.0,170.7118,170.839,170.6434,170.7705,21515.0
2024-08-13 11:30:00,174.64,175.08,174.6,174.9,25832.0,170.8292,171.2596,170.7901,171.0835,25832.0
2024-08-13 11:40:00,174.9,174.99,174.69,174.8,16624.0,171.0835,171.1716,170.8781,170.9857,16624.0
2024-08-13 11:50:00,174.81,175.24,174.72,175.02,20903.0,170.9955,171.4161,170.9075,171.2009,20903.0
2024-08-13 12:00:00,175.06,175.21,174.95,175.17,19546.0,171.24,171.3868,171.1324,171.3476,19546.0
2024-08-13 12:10:00,175.22,175.48,175.2,175.3,31871.0,171.3966,171.6509,171.377,171.4748,31871.0
2024-08-13 12:20:00,175.29,175.44,175.15,175.16,25825.0,171.465,171.6118,171.3281,171.3379,25825.0
2024-08-13 12:30:00,175.12,175.19,174.78,174.83,25254.0,171.2987,171.3672,170.9662,171.0151,25254.0
2024-08-13 12:40:00,174.85,175.43,174.81,175.43,20987.0,171.0346,171.602,170.9955,171.602,20987.0
2024-08-13 12:50:00,175.44,175.52,175.33,175.42,16914.0,171.6118,171.69,171.5042,171.5922,16914.0
2024-08-13 13:00:00,175.39,175.42,175.09,175.11,18520.0,171.5628,171.5922,171.2694,171.289,18520.0
2024-08-13 13:10:00,175.09,175.21,174.82,174.93,15627.0,171.2694,171.3868,171.0053,171.1129,15627.0
2024-08-13 13:20:00,174.88,175.08,174.85,175.01,21682.0,171.064,171.2596,171.0346,171.1911,21682.0
2024-08-13 13:30:00,175.0,175.22,175.0,175.21,15927.0,171.1814,171.3966,171.1814,171.3868,15927.0
2024-08-13 13:40:00,175.23,175.29,175.0,175.19,21997.0,171.4063,171.465,171.1814,171.3672,21997.0
2024-08-13 13:50:00,175.22,175.39,175.13,175.21,16440.0,171.3966,171.5628,171.3085,171.3868,16440.0
2024-08-13 14:00:00,175.23,175.34,175.09,175.31,21701.0,171.4063,171.5139,171.2694,171.4846,21701.0
2024-08-13 14:10:00,175.27,175.5,175.19,175.33,24310.0,171.4455,171.6704,171.3672,171.5042,24310.0
2024-08-13 14:20:00,175.34,175.49,175.31,175.4,14946.0,171.5139,171.6607,171.4846,171.5726,14946.0
2024-08-13 14:30:00,175.4,175.77,175.37,175.77,16608.0,171.5726,171.9346,171.5433,171.9346,16608.0
2024-08-13 14:40:00,175.75,175.89,175.53,175.59,22178.0,171.915,172.0519,171.6998,171.7585,22178.0
2024-08-13 14:50:00,175.59,175.64,175.45,175.54,16943.0,171.7585,171.8074,171.6215,171.7096,16943.0
2024-08-13 15:00:00,175.56,175.81,175.44,175.6,20172.0,171.7291,171.9737,171.6118,171.7683,20172.0
2024-08-13 15:10:00,175.63,175.64,175.37,175.43,24605.0,171.7976,171.8074,171.5433,171.602,24605.0
2024-08-13 15:20:00,175.44,175.45,175.26,175.45,26678.0,171.6118,171.6215,171.4357,171.6215,26678.0
2024-08-13 15:30:00,175.47,175.47,175.2,175.36,46724.0,171.6411,171.6411,171.377,171.5335,46724.0
2024-08-13 15:40:00,175.38,175.75,175.27,175.29,79216.0,171.5531,171.915,171.4455,171.465,79216.0
2024-08-13 15:50:00,175.27,175.87,174.85,175.76,147689.0,171.4455,172.0324,171.0346,171.9248,147689.0
2024-08-14 09:30:00,176.62,176.74,175.85,176.7,45637.0,172.766,172.8834,172.0128,172.8443,45637.0
2024-08-14 09:40:00,176.82,177.49,176.68,177.49,42166.0,172.9616,173.617,172.8247,173.617,42166.0
2024-08-14 09:50:00,177.46,178.36,177.34,178.34,33248.0,173.5877,174.468,173.4703,174.4485,33248.0
2024-08-14 10:00:00,178.3,178.3,177.15,177.46,50419.0,174.4093,174.4093,173.2844,173.5877,50419.0
2024-08-14 10:10:00,177.47,177.6,177.21,177.53,39273.0,173.5975,173.7246,173.3431,173.6561,39273.0
2024-08-14 10:20:00,177.53,178.28,177.53,178.06,33053.0,173.6561,174.3898,173.6561,174.1746,33053.0
2024-08-14 10:30:00,177.88,178.03,177.2,177.41,26627.0,173.9985,174.1452,173.3333,173.5388,26627.0
2024-08-14 10:40:00,177.45,177.62,176.49,176.77,45602.0,173.5779,173.7442,172.6388,172.9127,45602.0
2024-08-14 10:50:00,176.81,176.99,176.67,176.87,33018.0,172.9519,173.1279,172.8149,173.0105,33018.0
2024-08-14 11:00:00,176.89,177.02,176.71,176.71,23035.0,173.0301,173.1573,172.854,172.854,23035.0
2024-08-14 11:10:00,176.65,176.93,176.58,176.91,16879.0,172.7953,173.0692,172.7269,173.0497,16879.0
2024-08-14 11:20:00,176.91,177.42,176.91,177.42,26584.0,173.0497,173.5485,173.0497,173.5485,26584.0
2024-08-14 11:30:00,177.4,177.66,177.27,177.66,30954.0,173.529,173.7833,173.4018,173.7833,30954.0
2024-08-14 11:40:00,177.68,177.77,177.45,177.68,22986.0,173.8029,173.8909,173.5779,173.8029,22986.0
2024-08-14 11:50:00,177.69,177.88,177.53,177.86,20260.0,173.8127,173.9985,173.6561,173.9789,20260.0
2024-08-14 12:00:00,177.87,178.08,177.85,178.05,19940.0,173.9887,174.1941,173.9692,174.1648,19940.0
2024-08-14 12:10:00,178.07,178.24,178.05,178.08,24137.0,174.1844,174.3507,174.1648,174.1941,24137.0
2024-08-14 12:20:00,178.01,178.09,177.49,177.6,21195.0,174.1257,174.2039,173.617,173.7246,21195.0
2024-08-14 12:30:00,177.58,178.38,177.57,178.38,13483.0,173.7051,174.4876,173.6953,174.4876,13483.0
2024-08-14 12:40:00,178.43,178.66,178.1,178.38,23199.0,174.5365,174.7615,174.2137,174.4876,23199.0
2024-08-14 12:50:00,178.43,178.66,178.27,178.64,27328.0,174.5365,174.7615,174.38,174.7419,27328.0
2024-08-14 13:00:00,178.48,178.78,178.4,178.76,17285.0,174.5854,174.8789,174.5072,174.8593,17285.0
2024-08-14 13:10:00,178.76,178.88,178.64,178.67,22533.0,174.8593,174.9767,174.7419,174.7713,22533.0
2024-08-14 13:20:00,178.63,178.73,178.49,178.52,18291.0,174.7321,174.83,174.5952,174.6245,18291.0
2024-08-14 13:30:00,178.59,178.61,178.35,178.43,21032.0,174.693,174.7126,174.4583,174.5365,21032.0
2024-08-14 13:40:00,178.44,178.69,178.4,178.67,16678.0,174.5463,174.7908,174.5072,174.7713,16678.0
2024-08-14 13:50:00,178.69,178.81,178.65,178.7,32086.0,174.7908,174.9082,174.7517,174.8006,32086.0
2024-08-14 14:00:00,178.67,178.7,178.32,178.38,25612.0,174.7713,174.8006,174.4289,174.4876,25612.0
2024-08-14 14:10:00,178.43,178.62,178.31,178.56,19888.0,174.5365,174.7224,174.4191,174.6637,19888.0
2024-08-14 14:20:00,178.56,178.7,178.45,178.69,22695.0,174.6637,174.8006,174.5561,174.7908,22695.0
2024-08-14 14:30:00,178.76,179.04,178.73,179.04,23713.0,174.8593,175.1332,174.83,175.1332,23713.0
2024-08-14 14:40:00,179.02,179.2,179.01,179.15,33803.0,175.1136,175.2897,175.1039,175.2408,33803.0
2024-08-14 14:50:00,179.18,179.45,179.17,179.45,28223.0,175.2701,175.5343,175.2604,175.5343,28223.0
2024-08-14 15:00:00,179.44,179.6,179.2,179.53,36396.0,175.5245,175.681,175.2897,175.6125,36396.0
2024-08-14 15:10:00,179.51,179.62,179.21,179.25,37536.0,175.5929,175.7005,175.2995,175.3386,37536.0
2024-08-14 15:20:00,179.25,179.41,178.99,179.39,35713.0,175.3386,175.4951,175.0843,175.4756,35713.0
2024-08-14 15:30:00,179.39,179.48,178.76,178.98,47089.0,175.4756,175.5636,174.8593,175.0745,47089.0
2024-08-14 15:40:00,178.98,179.19,178.96,179.14,62168.0,175.0745,175.2799,175.0549,175.231,62168.0
2024-08-14 15:50:00,179.09,179.3,178.37,179.01,197415.0,175.1821,175.3875,174.4778,175.1039,197415.0
2024-08-15 09:30:00,180.52,181.91,179.75,181.88,56004.0,176.5809,177.9406,175.8277,177.9112,56004.0
2024-08-15 09:40:00,181.83,182.0,180.25,180.37,41393.0,177.8623,178.0286,176.3168,176.4342,41393.0
2024-08-15 09:50:00,180.25,180.61,179.39,179.52,41283.0,176.3168,176.6689,175.4756,175.6027,41283.0
2024-08-15 10:00:00,179.56,179.8,179.19,179.26,46999.0,175.6419,175.8766,175.2799,175.3484,46999.0
2024-08-15 10:10:00,179.23,179.48,179.0,179.44,38925.0,175.3191,175.5636,175.0941,175.5245,38925.0
2024-08-15 10:20:00,179.52,180.03,179.52,179.73,25776.0,175.6027,176.1016,175.6027,175.8081,25776.0
2024-08-15 10:30:00,179.78,179.98,179.46,179.93,37913.0,175.8571,176.0527,175.544,176.0038,37913.0
2024-08-15 10:40:00,179.86,180.0,179.55,179.96,26613.0,175.9353,176.0722,175.6321,176.0331,26613.0
2024-08-15 10:50:00,180.04,180.21,179.82,179.94,35143.0,176.1114,176.2777,175.8962,176.0136,35143.0
2024-08-15 11:00:00,179.86,180.47,179.84,180.34,37052.0,175.9353,176.532,175.9157,176.4048,37052.0
2024-08-15 11:10:00,180.34,180.61,179.99,180.28,28447.0,176.4048,176.6689,176.0625,176.3461,28447.0
2024-08-15 11:20:00,180.21,180.54,180.2,180.48,30100.0,176.2777,176.6005,176.2679,176.5418,30100.0
2024-08-15 11:30:00,180.48,180.89,180.47,180.89,21901.0,176.5418,176.9428,176.532,176.9428,21901.0
2024-08-15 11:40:00,180.81,181.14,180.81,181.06,14920.0,176.8646,177.1874,176.8646,177.1091,14920.0
2024-08-15 11:50:00,181.06,181.1,180.92,181.02,20490.0,177.1091,177.1482,176.9722,177.07,20490.0
2024-08-15 12:00:00,181.05,181.08,180.49,180.72,20965.0,177.0993,177.1287,176.5516,176.7765,20965.0
2024-08-15 12:10:00,180.7,180.8,180.38,180.38,20795.0,176.757,176.8548,176.444,176.444,20795.0
2024-08-15 12:20:00,180.43,180.5,180.29,180.35,23865.0,176.4929,176.5613,176.3559,176.4146,23865.0
2024-08-15 12:30:00,180.39,180.5,180.26,180.32,21813.0,176.4537,176.5613,176.3266,176.3853,21813.0
2024-08-15 12:40:00,180.37,180.45,179.92,180.08,23936.0,176.4342,176.5124,175.994,176.1505,23936.0
2024-08-15 12:50:00,180.06,180.32,180.02,180.29,27325.0,176.1309,176.3853,176.0918,176.3559,27325.0
2024-08-15 13:00:00,180.29,180.29,179.95,180.26,10412.0,176.3559,176.3559,176.0233,176.3266,10412.0
2024-08-15 13:10:00,180.28,180.7,180.23,180.56,24172.0,176.3461,176.757,176.2972,176.62,24172.0
2024-08-15 13:20:00,180.56,180.64,180.44,180.58,16150.0,176.62,176.6983,176.5026,176.6396,16150.0
2024-08-15 13:30:00,180.61,180.91,180.59,180.7,16907.0,176.6689,176.9624,176.6494,176.757,16907.0
2024-08-15 13:40:00,180.7,180.7,180.34,180.48,18389.0,176.757,176.757,176.4048,176.5418,18389.0
2024-08-15 13:50:00,180.47,180.52,180.22,180.32,24871.0,176.532,176.5809,176.2874,176.3853,24871.0
2024-08-15 14:00:00,180.32,180.56,180.3,180.56,11872.0,176.3853,176.62,176.3657,176.62,11872.0
2024-08-15 14:10:00,180.55,180.74,180.54,180.72,15940.0,176.6102,176.7961,176.6005,176.7765,15940.0
2024-08-15 14:20:00,180.67,180.76,180.55,180.69,19835.0,176.7276,176.8157,176.6102,176.7472,19835.0
2024-08-15 14:30:00,180.65,180.75,179.85,180.27,50766.0,176.7081,176.8059,175.9255,176.3364,50766.0
2024-08-15 14:40:00,180.23,180.45,179.98,180.38,27318.0,176.2972,176.5124,176.0527,176.444,27318.0
2024-08-15 14:50:00,180.35,180.36,180.1,180.12,22159.0,176.4146,176.4244,176.1701,176.1896,22159.0
2024-08-15 15:00:00,180.1,180.26,179.95,180.25,32436.0,176.1701,176.3266,176.0233,176.3168,32436.0
2024-08-15 15:10:00,180.28,180.29,180.06,180.07,33498.0,176.3461,176.3559,176.1309,176.1407,33498.0
2024-08-15 15:20:00,180.06,180.54,180.06,180.54,34239.0,176.1309,176.6005,176.1309,176.6005,34239.0
2024-08-15 15:30:00,180.53,180.9,180.47,180.82,67237.0,176.5907,176.9526,176.532,176.8744,67237.0
2024-08-15 15:40:00,180.8,180.8,179.95,180.3,69595.0,176.8548,176.8548,176.0233,176.3657,69595.0
2024-08-15 15:50:00,180.25,180.88,180.06,180.88,179600.0,176.3168,176.933,176.1309,176.933,179600.0
2024-08-16 09:30:00,179.66,180.41,179.26,180.05,81427.0,175.7397,176.4733,175.3484,176.1212,81427.0
2024-08-16 09:40:00,180.0,181.56,180.0,181.55,32708.0,176.0722,177.5982,176.0722,177.5884,32708.0
2024-08-16 09:50:00,181.33,182.14,181.15,181.78,34480.0,177.3732,178.1656,177.1972,177.8134,34480.0
2024-08-16 10:00:00,181.89,182.18,181.23,181.9,26653.0,177.921,178.2047,177.2754,177.9308,26653.0
2024-08-16 10:10:00,181.95,181.95,181.43,181.49,11044.0,177.9797,177.9797,177.471,177.5297,11044.0
2024-08-16 10:20:00,181.46,181.63,180.92,180.92,40428.0,177.5004,177.6667,176.9722,176.9722,40428.0
2024-08-16 10:30:00,180.9,181.66,180.82,181.5,25545.0,176.9526,177.696,176.8744,177.5395,25545.0
2024-08-16 10:40:00,181.53,182.08,181.52,182.08,27555.0,177.5689,178.1069,177.5591,178.1069,27555.0
2024-08-16 10:50:00,182.08,182.23,181.73,181.83,17475.0,178.1069,178.2536,177.7645,177.8623,17475.0
2024-08-16 11:00:00,181.88,181.89,181.4,181.59,20596.0,177.9112,177.921,177.4417,177.6276,20596.0
2024-08-16 11:10:00,181.59,181.7,181.37,181.52,18632.0,177.6276,177.7352,177.4124,177.5591,18632.0
2024-08-16 11:20:00,181.45,181.68,181.08,181.45,25669.0,177.4906,177.7156,177.1287,177.4906,25669.0
2024-08-16 11:30:00,181.45,181.67,181.26,181.37,25059.0,177.4906,177.7058,177.3048,177.4124,25059.0
2024-08-16 11:40:00,181.37,181.45,180.98,181.39,37786.0,177.4124,177.4906,177.0309,177.4319,37786.0
2024-08-16 11:50:00,181.39,181.7,181.31,181.68,16076.0,177.4319,177.7352,177.3537,177.7156,16076.0
2024-08-16 12:00:00,181.68,181.72,181.52,181.57,13746.0,177.7156,177.7547,177.5591,177.608,13746.0
2024-08-16 12:10:00,181.58,181.94,181.53,181.85,20417.0,177.6178,177.9699,177.5689,177.8819,20417.0
2024-08-16 12:20:00,181.85,182.0,181.74,181.93,20405.0,177.8819,178.0286,177.7743,177.9601,20405.0
2024-08-16 12:30:00,181.75,181.98,181.72,181.72,27127.0,177.7841,178.009,177.7547,177.7547,27127.0
2024-08-16 12:40:00,181.73,181.95,181.68,181.91,11313.0,177.7645,177.9797,177.7156,177.9406,11313.0
2024-08-16 12:50:00,181.97,182.36,181.97,182.23,18635.0,177.9993,178.3808,177.9993,178.2536,18635.0
2024-08-16 13:00:00,182.28,182.32,181.73,181.77,18469.0,178.3025,178.3416,177.7645,177.8036,18469.0
2024-08-16 13:10:00,181.89,181.89,181.68,181.86,29822.0,177.921,177.921,177.7156,177.8917,29822.0
2024-08-16 13:20:00,181.85,181.86,181.59,181.59,44510.0,177.8819,177.8917,177.6276,177.6276,44510.0
2024-08-16 13:30:00,181.66,181.66,181.35,181.46,44403.0,177.696,177.696,177.3928,177.5004,44403.0
2024-08-16 13:40:00,181.46,181.58,181.35,181.46,25204.0,177.5004,177.6178,177.3928,177.5004,25204.0
2024-08-16 13:50:00,181.52,181.75,181.26,181.3,34480.0,177.5591,177.7841,177.3048,177.3439,34480.0
2024-08-16 14:00:00,181.3,181.38,181.13,181.13,25000.0,177.3439,177.4221,177.1776,177.1776,25000.0
2024-08-16 14:10:00,181.13,181.3,181.12,181.22,25278.0,177.1776,177.3439,177.1678,177.2656,25278.0
2024-08-16 14:20:00,181.22,181.22,180.56,180.56,36079.0,177.2656,177.2656,176.62,176.62,36079.0
2024-08-16 14:30:00,180.56,180.69,180.37,180.44,21295.0,176.62,176.7472,176.4342,176.5026,21295.0
2024-08-16 14:40:00,180.44,180.55,180.0,180.07,24050.0,176.5026,176.6102,176.0722,176.1407,24050.0
2024-08-16 14:50:00,180.11,180.3,180.05,180.14,24254.0,176.1798,176.3657,176.1212,176.2092,24254.0
2024-08-16 15:00:00,180.14,180.44,180.14,180.37,25940.0,176.2092,176.5026,176.2092,176.4342,25940.0
2024-08-16 15:10:00,180.37,180.49,180.11,180.22,22684.0,176.4342,176.5516,176.1798,176.2874,22684.0
2024-08-16 15:20:00,180.18,180.31,180.06,180.15,39173.0,176.2483,176.3755,176.1309,176.219,39173.0
2024-08-16 15:30:00,180.11,180.29,179.87,180.2,54561.0,176.1798,176.3559,175.9451,176.2679,54561.0
2024-08-16 15:40:00,180.22,180.25,179.37,179.7,74132.0,176.2874,176.3168,175.456,175.7788,74132.0
2024-08-16 15:50:00,179.7,180.16,179.5,179.94,201550.0,175.7788,176.2288,175.5832,176.0136,201550.0
2024-08-19 09:30:00,180.44,180.44,179.36,179.49,20472.0,176.5026,176.5026,175.4462,175.5734,20472.0
2024-08-19 09:40:00,179.33,179.7,178.54,178.54,17722.0,175.4169,175.7788,174.6441,174.6441,17722.0
2024-08-19 09:50:00,178.75,178.96,178.4,178.59,33826.0,174.8495,175.0549,174.5072,174.693,33826.0
2024-08-19 10:00:00,178.7,178.87,178.39,178.47,23646.0,174.8006,174.9669,174.4974,174.5756,23646.0
2024-08-19 10:10:00,178.44,178.64,178.0,178.53,24944.0,174.5463,174.7419,174.1159,174.6343,24944.0
2024-08-19 10:20:00,178.53,179.12,178.43,179.08,36376.0,174.6343,175.2115,174.5365,175.1723,36376.0
2024-08-19 10:30:00,179.15,179.88,179.13,179.82,23957.0,175.2408,175.9549,175.2212,175.8962,23957.0
2024-08-19 10:40:00,179.81,180.15,179.79,179.87,19957.0,175.8864,176.219,175.8668,175.9451,19957.0
2024-08-19 10:50:00,179.87,180.13,179.76,179.86,27632.0,175.9451,176.1994,175.8375,175.9353,27632.0
2024-08-19 11:00:00,179.87,180.03,179.42,179.42,20301.0,175.9451,176.1016,175.5049,175.5049,20301.0
2024-08-19 11:10:00,179.61,179.99,179.61,179.9,14890.0,175.6908,176.0625,175.6908,175.9744,14890.0
2024-08-19 11:20:00,179.91,179.92,179.15,179.2,44695.0,175.9842,175.994,175.2408,175.2897,44695.0
2024-08-19 11:30:00,179.17,179.19,178.7,178.79,30308.0,175.2604,175.2799,174.8006,174.8887,30308.0
2024-08-19 11:40:00,178.8,178.86,178.6,178.75,17555.0,174.8984,174.9571,174.7028,174.8495,17555.0
2024-08-19 11:50:00,178.79,178.8,178.37,178.52,19945.0,174.8887,174.8984,174.4778,174.6245,19945.0
2024-08-19 12:00:00,178.56,178.69,178.35,178.49,30671.0,174.6637,174.7908,174.4583,174.5952,30671.0
2024-08-19 12:10:00,178.47,178.9,178.46,178.66,19205.0,174.5756,174.9963,174.5659,174.7615,19205.0
2024-08-19 12:20:00,178.66,179.28,178.59,179.28,30131.0,174.7615,175.368,174.693,175.368,30131.0
2024-08-19 12:30:00,179.19,179.29,178.82,178.96,20041.0,175.2799,175.3777,174.918,175.0549,20041.0
2024-08-19 12:40:00,178.96,179.1,178.87,179.05,14940.0,175.0549,175.1919,174.9669,175.143,14940.0
2024-08-19 12:50:00,179.01,179.22,178.86,179.16,14656.0,175.1039,175.3093,174.9571,175.2506,14656.0
2024-08-19 13:00:00,179.16,179.72,179.16,179.72,15404.0,175.2506,175.7984,175.2506,175.7984,15404.0
2024-08-19 13:10:00,179.73,179.95,179.69,179.89,11257.0,175.8081,176.0233,175.769,175.9646,11257.0
2024-08-19 13:20:00,179.89,180.1,179.79,179.98,24198.0,175.9646,176.1701,175.8668,176.0527,24198.0
2024-08-19 13:30:00,179.98,180.09,179.86,180.03,20281.0,176.0527,176.1603,175.9353,176.1016,20281.0
2024-08-19 13:40:00,180.04,180.04,179.45,179.59,17518.0,176.1114,176.1114,175.5343,175.6712,17518.0
2024-08-19 13:50:00,179.59,179.74,179.35,179.74,19348.0,175.6712,175.8179,175.4364,175.8179,19348.0
2024-08-19 14:00:00,179.72,179.82,179.65,179.75,12718.0,175.7984,175.8962,175.7299,175.8277,12718.0
2024-08-19 14:10:00,179.75,179.81,179.46,179.47,21390.0,175.8277,175.8864,175.544,175.5538,21390.0
2024-08-19 14:20:00,179.51,179.63,179.5,179.63,16416.0,175.5929,175.7103,175.5832,175.7103,16416.0
2024-08-19 14:30:00,179.62,179.69,179.43,179.62,22000.0,175.7005,175.769,175.5147,175.7005,22000.0
2024-08-19 14:40:00,179.66,179.74,179.43,179.56,21393.0,175.7397,175.8179,175.5147,175.6419,21393.0
2024-08-19 14:50:00,179.56,179.57,179.4,179.5,20101.0,175.6419,175.6516,175.4853,175.5832,20101.0
2024-08-19 15:00:00,179.45,179.47,179.28,179.31,14478.0,175.5343,175.5538,175.368,175.3973,14478.0
2024-08-19 15:10:00,179.31,179.54,179.29,179.52,20981.0,175.3973,175.6223,175.3777,175.6027,20981.0
2024-08-19 15:20:00,179.53,179.76,179.53,179.72,28663.0,175.6125,175.8375,175.6125,175.7984,28663.0
2024-08-19 15:30:00,179.72,179.82,179.24,179.33,46664.0,175.7984,175.8962,175.3288,175.4169,46664.0
2024-08-19 15:40:00,179.38,179.71,179.14,179.49,52320.0,175.4658,175.7886,175.231,175.5734,52320.0
2024-08-19 15:50:00,179.53,179.55,178.74,178.91,180452.0,175.6125,175.6321,174.8397,175.006,180452.0
2024-08-20 09:30:00,178.36,178.43,177.45,177.65,53205.0,174.468,174.5365,173.5779,173.7735,53205.0
2024-08-20 09:40:00,177.91,178.24,176.96,177.17,28352.0,174.0279,174.3507,173.0986,173.304,28352.0
2024-08-20 09:50:00,177.06,177.16,176.64,177.0,38576.0,173.1964,173.2942,172.7856,173.1377,38576.0
2024-08-20 10:00:00,176.98,177.61,176.97,177.36,24145.0,173.1181,173.7344,173.1084,173.4899,24145.0
2024-08-20 10:10:00,177.3,177.5,177.1,177.1,28831.0,173.4312,173.6268,173.2355,173.2355,28831.0
2024-08-20 10:20:00,177.09,177.11,176.4,176.52,38877.0,173.2257,173.2453,172.5508,172.6682,38877.0
2024-08-20 10:30:00,176.51,176.51,175.83,176.03,25564.0,172.6584,172.6584,171.9932,172.1889,25564.0
2024-08-20 10:40:00,176.02,176.08,175.52,175.52,25986.0,172.1791,172.2378,171.69,171.69,25986.0
2024-08-20 10:50:00,175.49,175.51,174.7,174.87,33070.0,171.6607,171.6802,170.8879,171.0542,33070.0
2024-08-20 11:00:00,174.86,174.94,174.6,174.79,25798.0,171.0444,171.1227,170.7901,170.9759,25798.0
2024-08-20 11:10:00,174.79,174.85,173.95,174.3,30583.0,170.9759,171.0346,170.1543,170.4966,30583.0
2024-08-20 11:20:00,174.3,174.59,174.13,174.22,33524.0,170.4966,170.7803,170.3303,170.4184,33524.0
2024-08-20 11:30:00,174.24,174.47,174.16,174.35,22288.0,170.4379,170.6629,170.3597,170.5455,22288.0
2024-08-20 11:40:00,174.36,174.36,173.24,173.29,22875.0,170.5553,170.5553,169.4598,169.5087,22875.0
2024-08-20 11:50:00,173.32,173.58,173.31,173.56,25248.0,169.538,169.7923,169.5282,169.7728,25248.0
2024-08-20 12:00:00,173.63,174.01,173.6,173.78,22437.0,169.8412,170.213,169.8119,169.988,22437.0
2024-08-20 12:10:00,173.72,173.86,173.59,173.64,18871.0,169.9293,170.0662,169.8021,169.851,18871.0
2024-08-20 12:20:00,173.66,173.78,173.59,173.69,21268.0,169.8706,169.988,169.8021,169.8999,21268.0
2024-08-20 12:30:00,173.71,173.87,173.58,173.64,14585.0,169.9195,170.076,169.7923,169.851,14585.0
2024-08-20 12:40:00,173.68,173.69,173.4,173.45,13273.0,169.8902,169.8999,169.6163,169.6652,13273.0
2024-08-20 12:50:00,173.4,173.48,172.97,173.01,21217.0,169.6163,169.6945,169.1956,169.2348,21217.0
2024-08-20 13:00:00,172.98,173.11,172.82,173.1,15771.0,169.2054,169.3326,169.0489,169.3228,15771.0
2024-08-20 13:10:00,173.06,173.07,172.83,172.84,15547.0,169.2837,169.2935,169.0587,169.0685,15547.0
2024-08-20 13:20:00,172.89,172.93,172.62,172.72,27465.0,169.1174,169.1565,168.8533,168.9511,27465.0
2024-08-20 13:30:00,172.75,172.77,172.41,172.46,22410.0,168.9805,169.0,168.6479,168.6968,22410.0
2024-08-20 13:40:00,172.46,172.54,172.13,172.17,17281.0,168.6968,168.775,168.374,168.4131,17281.0
2024-08-20 13:50:00,172.17,172.54,172.17,172.39,19801.0,168.4131,168.775,168.4131,168.6283,19801.0
2024-08-20 14:00:00,172.41,172.62,172.13,172.62,29693.0,168.6479,168.8533,168.374,168.8533,29693.0
2024-08-20 14:10:00,172.62,172.94,172.5,172.81,24146.0,168.8533,169.1663,168.7359,169.0391,24146.0
2024-08-20 14:20:00,172.76,172.78,172.33,172.42,34986.0,168.9902,169.0098,168.5696,168.6577,34986.0
2024-08-20 14:30:00,172.42,172.59,172.25,172.49,22987.0,168.6577,168.8239,168.4914,168.7261,22987.0
2024-08-20 14:40:00,172.55,172.65,172.33,172.65,16196.0,168.7848,168.8826,168.5696,168.8826,16196.0
2024-08-20 14:50:00,172.65,172.72,172.44,172.61,21434.0,168.8826,168.9511,168.6772,168.8435,21434.0
2024-08-20 15:00:00,172.6,173.09,172.51,173.08,20538.0,168.8337,169.313,168.7457,169.3032,20538.0
2024-08-20 15:10:00,173.13,173.22,172.92,173.0,27771.0,169.3522,169.4402,169.1467,169.225,27771.0
2024-08-20 15:20:00,173.03,173.26,172.72,172.84,62459.0,169.2543,169.4793,168.9511,169.0685,62459.0
2024-08-20 15:30:00,172.84,173.11,172.67,172.9,59277.0,169.0685,169.3326,168.9022,169.1272,59277.0
2024-08-20 15:40:00,172.9,172.91,171.94,172.28,77369.0,169.1272,169.137,168.1881,168.5207,77369.0
2024-08-20 15:50:00,172.29,172.4,171.55,171.61,236033.0,168.5305,168.6381,167.8066,167.8653,236033.0
2024-08-21 09:30:00,171.56,172.69,171.56,172.48,35318.0,168.6215,169.7321,168.6215,169.5257,35318.0
2024-08-21 09:40:00,172.28,172.28,171.0,171.9,21605.0,169.3292,169.3292,168.0711,168.9557,21605.0
2024-08-21 09:50:00,171.95,172.03,171.62,171.84,16159.0,169.0048,169.0834,168.6805,168.8967,16159.0
2024-08-21 10:00:00,171.93,172.12,171.73,172.05,20941.0,168.9852,169.1719,168.7886,169.1031,20941.0
2024-08-21 10:10:00,171.99,172.16,171.41,171.62,17532.0,169.0441,169.2112,168.4741,168.6805,17532.0
2024-08-21 10:20:00,171.61,172.68,171.46,172.61,13456.0,168.6706,169.7223,168.5232,169.6535,13456.0
2024-08-21 10:30:00,172.68,174.06,172.68,174.04,41027.0,169.7223,171.0787,169.7223,171.059,41027.0
2024-08-21 10:40:00,174.06,174.2,173.57,173.62,18614.0,171.0787,171.2163,170.5971,170.6462,18614.0
2024-08-21 10:50:00,173.5,173.53,173.25,173.53,13493.0,170.5283,170.5577,170.2825,170.5577,13493.0
2024-08-21 11:00:00,173.58,174.12,173.32,174.12,17793.0,170.6069,171.1376,170.3513,171.1376,17793.0
2024-08-21 11:10:00,174.16,174.49,174.02,174.18,20446.0,171.177,171.5013,171.0394,171.1966,20446.0
2024-08-21 11:20:00,174.19,174.2,173.52,173.64,16911.0,171.2064,171.2163,170.5479,170.6659,16911.0
2024-08-21 11:30:00,173.52,173.79,173.5,173.61,18135.0,170.5479,170.8133,170.5283,170.6364,18135.0
2024-08-21 11:40:00,173.76,173.83,173.17,173.18,18762.0,170.7838,170.8526,170.2039,170.2137,18762.0
2024-08-21 11:50:00,173.12,173.22,172.63,172.66,30549.0,170.1548,170.2531,169.6732,169.7027,30549.0
2024-08-21 12:00:00,172.61,172.61,172.22,172.32,14973.0,169.6535,169.6535,169.2702,169.3685,14973.0
2024-08-21 12:10:00,172.32,172.45,172.14,172.18,16963.0,169.3685,169.4962,169.1916,169.2309,16963.0
2024-08-21 12:20:00,172.2,172.55,172.16,172.46,12438.0,169.2505,169.5945,169.2112,169.5061,12438.0
2024-08-21 12:30:00,172.46,172.78,172.4,172.78,11688.0,169.5061,169.8206,169.4471,169.8206,11688.0
2024-08-21 12:40:00,172.78,172.82,172.45,172.63,16323.0,169.8206,169.8599,169.4962,169.6732,16323.0
2024-08-21 12:50:00,172.64,172.64,172.35,172.39,13925.0,169.683,169.683,169.398,169.4373,13925.0
2024-08-21 13:00:00,172.34,172.51,172.34,172.44,13479.0,169.3881,169.5552,169.3881,169.4864,13479.0
2024-08-21 13:10:00,172.41,172.43,172.1,172.14,11959.0,169.4569,169.4766,169.1522,169.1916,11959.0
2024-08-21 13:20:00,172.17,172.32,172.08,172.32,19152.0,169.221,169.3685,169.1326,169.3685,19152.0
2024-08-21 13:30:00,172.42,172.48,172.13,172.15,16278.0,169.4668,169.5257,169.1817,169.2014,16278.0
2024-08-21 13:40:00,172.15,172.2,171.98,172.04,22183.0,169.2014,169.2505,169.0343,169.0933,22183.0
2024-08-21 13:50:00,172.04,172.13,171.6,171.62,27618.0,169.0933,169.1817,168.6608,168.6805,27618.0
2024-08-21 14:00:00,171.72,171.86,171.45,171.86,21328.0,168.7788,168.9164,168.5134,168.9164,21328.0
2024-08-21 14:10:00,171.87,172.31,171.86,172.12,35335.0,168.9262,169.3586,168.9164,169.1719,35335.0
2024-08-21 14:20:00,172.12,172.24,171.84,172.24,37364.0,169.1719,169.2898,168.8967,169.2898,37364.0
2024-08-21 14:30:00,172.21,172.63,172.2,172.59,40450.0,169.2604,169.6732,169.2505,169.6338,40450.0
2024-08-21 14:40:00,172.55,172.67,172.43,172.67,26749.0,169.5945,169.7125,169.4766,169.7125,26749.0
2024-08-21 14:50:00,172.64,172.67,172.17,172.24,25893.0,169.683,169.7125,169.221,169.2898,25893.0
2024-08-21 15:00:00,172.27,172.35,172.01,172.05,20822.0,169.3193,169.398,169.0638,169.1031,20822.0
2024-08-21 15:10:00,172.02,172.09,171.89,171.99,24179.0,169.0736,169.1424,168.9458,169.0441,24179.0
2024-08-21 15:20:00,171.93,171.95,171.53,171.71,36199.0,168.9852,169.0048,168.592,168.7689,36199.0
2024-08-21 15:30:00,171.75,171.85,171.47,171.84,40074.0,168.8082,168.9065,168.533,168.8967,40074.0
2024-08-21 15:40:00,171.86,171.94,171.65,171.75,59146.0,168.9164,168.995,168.7099,168.8082,59146.0
2024-08-21 15:50:00,171.79,172.08,171.39,171.96,163255.0,168.8476,169.1326,168.4544,169.0146,163255.0
2024-08-22 09:30:00,172.01,172.75,171.62,172.25,34539.0,169.0638,169.7911,168.6805,169.2997,34539.0
2024-08-22 09:40:00,172.06,172.55,171.62,171.85,13616.0,169.1129,169.5945,168.6805,168.9065,13616.0
2024-08-22 09:50:00,171.88,171.96,171.5,171.95,9179.0,168.936,169.0146,168.5625,169.0048,9179.0
2024-08-22 10:00:00,171.93,172.1,171.69,172.01,41084.0,168.9852,169.1522,168.7493,169.0638,41084.0
2024-08-22 10:10:00,172.01,172.05,171.58,171.75,25041.0,169.0638,169.1031,168.6411,168.8082,25041.0
2024-08-22 10:20:00,171.74,172.25,171.67,172.24,17401.0,168.7984,169.2997,168.7296,169.2898,17401.0
2024-08-22 10:30:00,172.24,172.47,172.17,172.47,22445.0,169.2898,169.5159,169.221,169.5159,22445.0
2024-08-22 10:40:00,172.44,172.49,171.78,171.92,26417.0,169.4864,169.5356,168.8377,168.9753,26417.0
2024-08-22 10:50:00,171.93,172.46,171.86,172.22,29346.0,168.9852,169.5061,168.9164,169.2702,29346.0
2024-08-22 11:00:00,172.22,172.36,171.77,171.86,18234.0,169.2702,169.4078,168.8279,168.9164,18234.0
2024-08-22 11:10:00,171.87,171.87,171.5,171.58,28981.0,168.9262,168.9262,168.5625,168.6411,28981.0
2024-08-22 11:20:00,171.58,171.79,171.42,171.53,24401.0,168.6411,168.8476,168.4839,168.592,24401.0
2024-08-22 11:30:00,171.53,172.45,171.4,172.29,35606.0,168.592,169.4962,168.4642,169.339,35606.0
2024-08-22 11:40:00,172.29,172.29,171.68,171.68,38014.0,169.339,169.339,168.7394,168.7394,38014.0
2024-08-22 11:50:00,171.71,171.82,171.58,171.66,19802.0,168.7689,168.877,168.6411,168.7198,19802.0
2024-08-22 12:00:00,171.64,171.77,171.6,171.67,11510.0,168.7001,168.8279,168.6608,168.7296,11510.0
2024-08-22 12:10:00,171.71,172.02,171.71,172.02,9903.0,168.7689,169.0736,168.7689,169.0736,9903.0
2024-08-22 12:20:00,171.99,172.34,171.99,172.29,16066.0,169.0441,169.3881,169.0441,169.339,16066.0
2024-08-22 12:30:00,172.25,172.78,172.18,172.78,14611.0,169.2997,169.8206,169.2309,169.8206,14611.0
2024-08-22 12:40:00,172.79,173.0,172.65,172.67,21633.0,169.8304,170.0368,169.6928,169.7125,21633.0
2024-08-22 12:50:00,172.67,172.7,172.34,172.52,18952.0,169.7125,169.742,169.3881,169.565,18952.0
2024-08-22 13:00:00,172.56,172.69,172.44,172.61,23913.0,169.6044,169.7321,169.4864,169.6535,23913.0
2024-08-22 13:10:00,172.55,172.94,172.52,172.87,13478.0,169.5945,169.9779,169.565,169.9091,13478.0
2024-08-22 13:20:00,172.9,172.91,172.69,172.7,12128.0,169.9385,169.9484,169.7321,169.742,12128.0
2024-08-22 13:30:00,172.7,172.7,172.47,172.54,14160.0,169.742,169.742,169.5159,169.5847,14160.0
2024-08-22 13:40:00,172.51,172.74,172.45,172.59,15268.0,169.5552,169.7813,169.4962,169.6338,15268.0
2024-08-22 13:50:00,172.67,172.8,172.59,172.72,12238.0,169.7125,169.8403,169.6338,169.7616,12238.0
2024-08-22 14:00:00,172.74,172.85,172.64,172.73,14201.0,169.7813,169.8894,169.683,169.7715,14201.0
2024-08-22 14:10:00,172.78,173.14,172.72,173.14,16506.0,169.8206,170.1744,169.7616,170.1744,16506.0
2024-08-22 14:20:00,173.17,173.17,172.83,172.91,14330.0,170.2039,170.2039,169.8697,169.9484,14330.0
2024-08-22 14:30:00,172.86,172.86,171.99,172.0,26290.0,169.8992,169.8992,169.0441,169.054,26290.0
2024-08-22 14:40:00,172.02,172.08,171.81,171.87,45066.0,169.0736,169.1326,168.8672,168.9262,45066.0
2024-08-22 14:50:00,171.92,172.0,171.7,171.79,38771.0,168.9753,169.054,168.7591,168.8476,38771.0
2024-08-22 15:00:00,171.79,172.07,171.79,172.05,52421.0,168.8476,169.1228,168.8476,169.1031,52421.0
2024-08-22 15:10:00,172.09,172.25,171.94,171.97,17758.0,169.1424,169.2997,168.995,169.0245,17758.0
2024-08-22 15:20:00,172.01,172.07,171.6,172.02,30975.0,169.0638,169.1228,168.6608,169.0736,30975.0
2024-08-22 15:30:00,172.05,172.05,171.66,171.76,40564.0,169.1031,169.1031,168.7198,168.8181,40564.0
2024-08-22 15:40:00,171.71,171.77,171.3,171.3,51856.0,168.7689,168.8279,168.3659,168.3659,51856.0
2024-08-22 15:50:00,171.17,171.86,171.04,171.79,173606.0,168.2382,168.9164,168.1104,168.8476,173606.0
2024-08-23 09:30:00,173.1,174.83,173.07,174.5,44300.0,170.1351,171.8355,170.1056,171.5111,44300.0
2024-08-23 09:40:00,174.58,174.59,173.56,173.58,25313.0,171.5898,171.5996,170.5872,170.6069,25313.0
2024-08-23 09:50:00,173.56,173.59,172.65,173.06,21664.0,170.5872,170.6167,169.6928,170.0958,21664.0
2024-08-23 10:00:00,173.12,174.12,173.12,174.04,41210.0,170.1548,171.1376,170.1548,171.059,41210.0
2024-08-23 10:10:00,174.04,174.37,173.45,173.51,24729.0,171.059,171.3834,170.4791,170.5381,24729.0
2024-08-23 10:20:00,173.44,173.72,173.23,173.64,18989.0,170.4693,170.7445,170.2629,170.6659,18989.0
2024-08-23 10:30:00,173.72,173.93,173.57,173.89,29660.0,170.7445,170.9509,170.5971,170.9116,29660.0
2024-08-23 10:40:00,173.79,174.55,173.79,174.0,22780.0,170.8133,171.5603,170.8133,171.0197,22780.0
2024-08-23 10:50:00,173.99,174.34,173.72,174.16,19055.0,171.0099,171.3539,170.7445,171.177,19055.0
2024-08-23 11:00:00,174.14,174.31,174.08,174.23,14549.0,171.1573,171.3244,171.0983,171.2458,14549.0
2024-08-23 11:10:00,174.31,174.62,174.02,174.59,16384.0,171.3244,171.6291,171.0394,171.5996,16384.0
2024-08-23 11:20:00,174.55,174.64,174.43,174.53,27878.0,171.5603,171.6487,171.4423,171.5406,27878.0
2024-08-23 11:30:00,174.5,174.65,174.19,174.44,26939.0,171.5111,171.6586,171.2064,171.4522,26939.0
2024-08-23 11:40:00,174.49,174.55,174.03,174.05,23643.0,171.5013,171.5603,171.0492,171.0688,23643.0
2024-08-23 11:50:00,174.0,174.07,173.79,173.79,17504.0,171.0197,171.0885,170.8133,170.8133,17504.0
2024-08-23 12:00:00,173.78,173.95,173.54,173.95,16114.0,170.8035,170.9706,170.5676,170.9706,16114.0
2024-08-23 12:10:00,173.99,174.04,173.36,173.58,16933.0,171.0099,171.059,170.3907,170.6069,16933.0
2024-08-23 12:20:00,173.54,173.89,173.5,173.89,15578.0,170.5676,170.9116,170.5283,170.9116,15578.0
2024-08-23 12:30:00,173.89,174.54,173.88,174.47,20753.0,170.9116,171.5504,170.9018,171.4816,20753.0
2024-08-23 12:40:00,174.54,174.78,174.54,174.74,13332.0,171.5504,171.7863,171.5504,171.747,13332.0
2024-08-23 12:50:00,174.73,174.98,174.65,174.81,22070.0,171.7372,171.9829,171.6586,171.8158,22070.0
2024-08-23 13:00:00,174.77,175.01,174.75,174.82,17367.0,171.7765,172.0124,171.7569,171.8257,17367.0
2024-08-23 13:10:00,174.83,174.93,174.71,174.74,16931.0,171.8355,171.9338,171.7175,171.747,16931.0
2024-08-23 13:20:00,174.77,175.21,174.77,175.01,26216.0,171.7765,172.209,171.7765,172.0124,26216.0
2024-08-23 13:30:00,174.99,174.99,174.35,174.35,13451.0,171.9927,171.9927,171.3637,171.3637,13451.0
2024-08-23 13:40:00,174.38,174.53,174.27,174.28,15896.0,171.3932,171.5406,171.2851,171.2949,15896.0
2024-08-23 13:50:00,174.29,174.39,174.13,174.36,14078.0,171.3047,171.403,171.1475,171.3735,14078.0
2024-08-23 14:00:00,174.39,174.39,174.18,174.21,15971.0,171.403,171.403,171.1966,171.2261,15971.0
2024-08-23 14:10:00,174.24,174.48,174.24,174.45,17482.0,171.2556,171.4915,171.2556,171.462,17482.0
2024-08-23 14:20:00,174.47,174.71,174.38,174.68,18618.0,171.4816,171.7175,171.3932,171.6881,18618.0
2024-08-23 14:30:00,174.7,174.74,174.52,174.67,17742.0,171.7077,171.747,171.5308,171.6782,17742.0
2024-08-23 14:40:00,174.69,174.76,174.57,174.64,18466.0,171.6979,171.7667,171.5799,171.6487,18466.0
2024-08-23 14:50:00,174.61,174.87,174.61,174.87,19365.0,171.6193,171.8748,171.6193,171.8748,19365.0
2024-08-23 15:00:00,174.82,174.83,174.38,174.79,24443.0,171.8257,171.8355,171.3932,171.7962,24443.0
2024-08-23 15:10:00,174.83,175.12,174.81,174.98,23210.0,171.8355,172.1205,171.8158,171.9829,23210.0
2024-08-23 15:20:00,175.0,175.01,174.77,174.88,24827.0,172.0026,172.0124,171.7765,171.8846,24827.0
2024-08-23 15:30:00,174.82,174.89,174.52,174.58,30074.0,171.8257,171.8945,171.5308,171.5898,30074.0
2024-08-23 15:40:00,174.6,174.9,174.6,174.82,39925.0,171.6094,171.9043,171.6094,171.8257,39925.0
2024-08-23 15:50:00,174.83,175.53,174.61,175.29,102522.0,171.8355,172.5235,171.6193,172.2876,102522.0
2024-08-26 09:30:00,176.7,177.25,176.12,176.75,34504.0,173.6735,174.214,173.1034,173.7226,34504.0
2024-08-26 09:40:00,176.85,177.44,176.46,177.4,20718.0,173.8209,174.4008,173.4376,174.3615,20718.0
2024-08-26 09:50:00,177.41,177.58,176.58,176.7,32377.0,174.3713,174.5384,173.5555,173.6735,32377.0
2024-08-26 10:00:00,176.7,176.7,176.2,176.52,14108.0,173.6735,173.6735,173.182,173.4965,14108.0
2024-08-26 10:10:00,176.52,176.93,176.5,176.68,18703.0,173.4965,173.8995,173.4769,173.6538,18703.0
2024-08-26 10:20:00,176.77,176.91,176.38,176.71,14494.0,173.7423,173.8799,173.3589,173.6833,14494.0
2024-08-26 10:30:00,176.62,176.63,175.86,175.93,14048.0,173.5948,173.6047,172.8478,172.9166,14048.0
2024-08-26 10:40:00,175.87,175.95,175.51,175.62,19812.0,172.8577,172.9363,172.5038,172.612,19812.0
2024-08-26 10:50:00,175.62,175.73,175.36,175.41,27499.0,172.612,172.7201,172.3564,172.4055,27499.0
2024-08-26 11:00:00,175.39,175.46,174.53,174.56,17219.0,172.3859,172.4547,171.5406,171.5701,17219.0
2024-08-26 11:10:00,174.56,174.61,174.35,174.41,17066.0,171.5701,171.6193,171.3637,171.4227,17066.0
2024-08-26 11:20:00,174.3,174.31,173.38,173.56,28878.0,171.3146,171.3244,170.4103,170.5872,28878.0
2024-08-26 11:30:00,173.52,173.56,173.18,173.29,45272.0,170.5479,170.5872,170.2137,170.3219,45272.0
2024-08-26 11:40:00,173.27,174.11,173.27,174.11,19710.0,170.3022,171.1278,170.3022,171.1278,19710.0
2024-08-26 11:50:00,173.99,174.47,173.99,174.47,9609.0,171.0099,171.4816,171.0099,171.4816,9609.0
2024-08-26 12:00:00,174.47,174.57,174.32,174.37,9119.0,171.4816,171.5799,171.3342,171.3834,9119.0
2024-08-26 12:10:00,174.41,174.41,173.91,174.2,10423.0,171.4227,171.4227,170.9312,171.2163,10423.0
2024-08-26 12:20:00,174.3,174.31,174.04,174.27,8573.0,171.3146,171.3244,171.059,171.2851,8573.0
2024-08-26 12:30:00,174.34,174.45,174.21,174.28,10490.0,171.3539,171.462,171.2261,171.2949,10490.0
2024-08-26 12:40:00,174.28,174.53,174.19,174.42,16971.0,171.2949,171.5406,171.2064,171.4325,16971.0
2024-08-26 12:50:00,174.42,174.69,174.31,174.62,16046.0,171.4325,171.6979,171.3244,171.6291,16046.0
2024-08-26 13:00:00,174.59,174.68,174.1,174.24,11402.0,171.5996,171.6881,171.118,171.2556,11402.0
2024-08-26 13:10:00,174.28,174.3,173.96,174.13,29817.0,171.2949,171.3146,170.9804,171.1475,29817.0
2024-08-26 13:20:00,174.09,174.11,173.67,173.69,41849.0,171.1082,171.1278,170.6954,170.715,41849.0
2024-08-26 13:30:00,173.64,173.64,173.14,173.14,16124.0,170.6659,170.6659,170.1744,170.1744,16124.0
2024-08-26 13:40:00,173.14,173.5,173.1,173.44,14438.0,170.1744,170.5283,170.1351,170.4693,14438.0
2024-08-26 13:50:00,173.43,173.63,173.39,173.63,16642.0,170.4595,170.656,170.4201,170.656,16642.0
2024-08-26 14:00:00,173.58,173.58,173.28,173.39,13756.0,170.6069,170.6069,170.312,170.4201,13756.0
2024-08-26 14:10:00,173.36,173.41,173.15,173.21,14319.0,170.3907,170.4398,170.1843,170.2432,14319.0
2024-08-26 14:20:00,173.21,173.24,172.82,172.97,20340.0,170.2432,170.2727,169.8599,170.0073,20340.0
2024-08-26 14:30:00,172.97,173.25,172.9,173.23,14088.0,170.0073,170.2825,169.9385,170.2629,14088.0
2024-08-26 14:40:00,173.23,173.42,173.11,173.12,11969.0,170.2629,170.4496,170.1449,170.1548,11969.0
2024-08-26 14:50:00,173.11,173.29,173.08,173.29,12978.0,170.1449,170.3219,170.1155,170.3219,12978.0
2024-08-26 15:00:00,173.26,173.39,173.12,173.35,29136.0,170.2924,170.4201,170.1548,170.3808,29136.0
2024-08-26 15:10:00,173.41,173.59,173.34,173.49,21758.0,170.4398,170.6167,170.371,170.5184,21758.0
2024-08-26 15:20:00,173.46,173.65,173.42,173.62,22052.0,170.4889,170.6757,170.4496,170.6462,22052.0
2024-08-26 15:30:00,173.57,173.63,173.34,173.55,28060.0,170.5971,170.656,170.371,170.5774,28060.0
2024-08-26 15:40:00,173.55,173.79,173.51,173.58,36719.0,170.5774,170.8133,170.5381,170.6069,36719.0
2024-08-26 15:50:00,173.6,173.66,173.08,173.21,140067.0,170.6265,170.6855,170.1155,170.2432,140067.0
2024-08-27 09:30:00,172.75,172.76,171.81,172.56,31610.0,169.7911,169.8009,168.8672,169.6044,31610.0
2024-08-27 09:40:00,172.41,172.9,172.26,172.26,24925.0,169.4569,169.9385,169.3095,169.3095,24925.0
2024-08-27 09:50:00,172.01,172.2,171.67,171.72,33858.0,169.0638,169.2505,168.7296,168.7788,33858.0
2024-08-27 10:00:00,171.85,172.05,171.56,171.96,20655.0,168.9065,169.1031,168.6215,169.0146,20655.0
2024-08-27 10:10:00,172.04,172.09,171.67,171.8,19366.0,169.0933,169.1424,168.7296,168.8574,19366.0
2024-08-27 10:20:00,171.86,172.25,171.8,172.08,19568.0,168.9164,169.2997,168.8574,169.1326,19568.0
2024-08-27 10:30:00,172.02,172.04,171.45,171.53,19203.0,169.0736,169.0933,168.5134,168.592,19203.0
2024-08-27 10:40:00,171.54,171.6,171.28,171.54,17562.0,168.6018,168.6608,168.3463,168.6018,17562.0
2024-08-27 10:50:00,171.51,171.89,171.51,171.79,12827.0,168.5723,168.9458,168.5723,168.8476,12827.0
2024-08-27 11:00:00,171.82,171.97,171.72,171.76,12013.0,168.877,169.0245,168.7788,168.8181,12013.0
2024-08-27 11:10:00,171.8,171.8,171.14,171.15,14076.0,168.8574,168.8574,168.2087,168.2185,14076.0
2024-08-27 11:20:00,171.11,171.29,171.08,171.16,29678.0,168.1792,168.3561,168.1497,168.2283,29678.0
2024-08-27 11:30:00,171.16,171.18,170.92,171.01,24606.0,168.2283,168.248,167.9925,168.0809,24606.0
2024-08-27 11:40:00,171.01,171.18,170.88,171.08,20956.0,168.0809,168.248,167.9531,168.1497,20956.0
2024-08-27 11:50:00,171.03,171.03,170.71,170.9,46933.0,168.1006,168.1006,167.7861,167.9728,46933.0
2024-08-27 12:00:00,170.88,170.9,170.37,170.55,19016.0,167.9531,167.9728,167.4519,167.6288,19016.0
2024-08-27 12:10:00,170.55,170.87,170.54,170.77,18976.0,167.6288,167.9433,167.619,167.845,18976.0
2024-08-27 12:20:00,170.76,170.84,170.46,170.52,10259.0,167.8352,167.9138,167.5403,167.5993,10259.0
2024-08-27 12:30:00,170.44,170.44,170.14,170.14,14754.0,167.5207,167.5207,167.2258,167.2258,14754.0
2024-08-27 12:40:00,170.14,170.22,170.0,170.12,24528.0,167.2258,167.3044,167.0882,167.2062,24528.0
2024-08-27 12:50:00,170.07,170.26,169.97,170.0,23097.0,167.157,167.3438,167.0587,167.0882,23097.0
2024-08-27 13:00:00,170.01,170.29,170.0,170.21,12555.0,167.098,167.3732,167.0882,167.2946,12555.0
2024-08-27 13:10:00,170.22,170.27,170.04,170.11,9269.0,167.3044,167.3536,167.1275,167.1963,9269.0
2024-08-27 13:20:00,170.08,170.12,169.83,170.12,12862.0,167.1668,167.2062,166.9211,167.2062,12862.0
2024-08-27 13:30:00,170.17,170.39,170.09,170.39,13945.0,167.2553,167.4715,167.1767,167.4715,13945.0
2024-08-27 13:40:00,170.41,170.6,170.4,170.47,11458.0,167.4912,167.6779,167.4814,167.5502,11458.0
2024-08-27 13:50:00,170.47,170.65,170.34,170.65,9811.0,167.5502,167.7271,167.4224,167.7271,9811.0
2024-08-27 14:00:00,170.62,170.7,170.53,170.53,10149.0,167.6976,167.7762,167.6091,167.6091,10149.0
2024-08-27 14:10:00,170.57,170.62,170.47,170.48,10929.0,167.6484,167.6976,167.5502,167.56,10929.0
2024-08-27 14:20:00,170.55,170.6,170.2,170.26,10862.0,167.6288,167.6779,167.2848,167.3438,10862.0
2024-08-27 14:30:00,170.27,170.38,170.26,170.28,10555.0,167.3536,167.4617,167.3438,167.3634,10555.0
2024-08-27 14:40:00,170.29,170.3,170.13,170.24,11240.0,167.3732,167.3831,167.216,167.3241,11240.0
2024-08-27 14:50:00,170.2,170.34,170.09,170.15,15335.0,167.2848,167.4224,167.1767,167.2356,15335.0
2024-08-27 15:00:00,170.12,170.36,170.11,170.35,8210.0,167.2062,167.442,167.1963,167.4322,8210.0
2024-08-27 15:10:00,170.36,170.76,170.35,170.75,17251.0,167.442,167.8352,167.4322,167.8254,17251.0
2024-08-27 15:20:00,170.74,170.85,170.56,170.69,20927.0,167.8155,167.9237,167.6386,167.7664,20927.0
2024-08-27 15:30:00,170.69,170.69,170.2,170.2,30702.0,167.7664,167.7664,167.2848,167.2848,30702.0
2024-08-27 15:40:00,170.22,170.27,169.96,170.07,51507.0,167.3044,167.3536,167.0489,167.157,51507.0
2024-08-27 15:50:00,169.97,170.27,169.79,169.89,146626.0,167.0587,167.3536,166.8818,166.9801,146626.0
2024-08-28 09:30:00,169.0,169.09,168.08,168.87,49894.0,166.1053,166.1938,165.2011,165.9776,49894.0
2024-08-28 09:40:00,169.0,169.76,168.85,169.71,22801.0,166.1053,166.8523,165.9579,166.8032,22801.0
2024-08-28 09:50:00,169.82,170.48,169.64,170.29,29328.0,166.9113,167.56,166.7344,167.3732,29328.0
2024-08-28 10:00:00,170.24,170.54,170.13,170.41,28676.0,167.3241,167.619,167.216,167.4912,28676.0
2024-08-28 10:10:00,170.41,170.56,169.85,170.25,20309.0,167.4912,167.6386,166.9408,167.3339,20309.0
2024-08-28 10:20:00,170.17,170.29,169.84,169.85,16254.0,167.2553,167.3732,166.931,166.9408,16254.0
2024-08-28 10:30:00,169.85,170.71,169.66,170.71,19839.0,166.9408,167.7861,166.754,167.7861,19839.0
2024-08-28 10:40:00,170.62,171.4,170.6,171.14,27791.0,167.6976,168.4642,167.6779,168.2087,27791.0
2024-08-28 10:50:00,171.16,171.58,171.04,171.5,16006.0,168.2283,168.6411,168.1104,168.5625,16006.0
2024-08-28 11:00:00,171.55,171.84,171.41,171.73,23993.0,168.6117,168.8967,168.4741,168.7886,23993.0
2024-08-28 11:10:00,171.72,171.95,171.47,171.47,23872.0,168.7788,169.0048,168.533,168.533,23872.0
2024-08-28 11:20:00,171.47,171.47,170.81,170.87,20166.0,168.533,168.533,167.8843,167.9433,20166.0
2024-08-28 11:30:00,170.85,171.02,170.64,170.88,21061.0,167.9237,168.0907,167.7172,167.9531,21061.0
2024-08-28 11:40:00,170.86,170.86,170.61,170.7,14443.0,167.9335,167.9335,167.6878,167.7762,14443.0
2024-08-28 11:50:00,170.7,170.98,170.68,170.75,33191.0,167.7762,168.0514,167.7566,167.8254,33191.0
2024-08-28 12:00:00,170.7,170.7,170.16,170.18,25237.0,167.7762,167.7762,167.2455,167.2651,25237.0
2024-08-28 12:10:00,170.15,170.33,169.94,169.98,28208.0,167.2356,167.4126,167.0292,167.0686,28208.0
2024-08-28 12:20:00,169.95,169.99,169.48,169.56,25219.0,167.0391,167.0784,166.5771,166.6557,25219.0
2024-08-28 12:30:00,169.58,169.78,169.54,169.75,13953.0,166.6754,166.872,166.6361,166.8425,13953.0
2024-08-28 12:40:00,169.72,169.98,169.64,169.97,19042.0,166.813,167.0686,166.7344,167.0587,19042.0
2024-08-28 12:50:00,169.97,170.01,169.87,169.92,8818.0,167.0587,167.098,166.9604,167.0096,8818.0
2024-08-28 13:00:00,169.98,170.08,169.93,169.99,18886.0,167.0686,167.1668,167.0194,167.0784,18886.0
2024-08-28 13:10:00,170.04,170.11,169.93,170.04,7007.0,167.1275,167.1963,167.0194,167.1275,7007.0
2024-08-28 13:20:00,170.03,170.1,169.93,170.06,8499.0,167.1177,167.1865,167.0194,167.1472,8499.0
2024-08-28 13:30:00,170.06,170.11,169.93,169.93,13293.0,167.1472,167.1963,167.0194,167.0194,13293.0
2024-08-28 13:40:00,169.93,169.97,169.69,169.75,11111.0,167.0194,167.0587,166.7835,166.8425,11111.0
2024-08-28 13:50:00,169.7,169.86,169.7,169.75,15380.0,166.7933,166.9506,166.7933,166.8425,15380.0
2024-08-28 14:00:00,169.75,169.93,169.55,169.91,16163.0,166.8425,167.0194,166.6459,166.9998,16163.0
2024-08-28 14:10:00,169.95,170.01,169.72,169.87,17648.0,167.0391,167.098,166.813,166.9604,17648.0
2024-08-28 14:20:00,169.83,169.83,169.57,169.59,16447.0,166.9211,166.9211,166.6656,166.6852,16447.0
2024-08-28 14:30:00,169.59,169.64,169.42,169.61,11696.0,166.6852,166.7344,166.5181,166.7049,11696.0
2024-08-28 14:40:00,169.65,169.69,169.44,169.51,18016.0,166.7442,166.7835,166.5378,166.6066,18016.0
2024-08-28 14:50:00,169.57,170.12,169.51,170.07,8431.0,166.6656,167.2062,166.6066,167.157,8431.0
2024-08-28 15:00:00,170.12,170.12,169.96,169.96,21912.0,167.2062,167.2062,167.0489,167.0489,21912.0
2024-08-28 15:10:00,169.97,170.08,169.8,170.06,16508.0,167.0587,167.1668,166.8916,167.1472,16508.0
2024-08-28 15:20:00,170.06,170.14,169.7,170.14,29153.0,167.1472,167.2258,166.7933,167.2258,29153.0
2024-08-28 15:30:00,170.17,170.33,170.02,170.11,50576.0,167.2553,167.4126,167.1079,167.1963,50576.0
2024-08-28 15:40:00,170.12,170.67,170.02,170.11,49079.0,167.2062,167.7467,167.1079,167.1963,49079.0
2024-08-28 15:50:00,170.15,170.39,169.86,169.95,176221.0,167.2356,167.4715,166.9506,167.0391,176221.0
2024-08-29 09:30:00,169.4,170.55,168.48,168.76,68674.0,166.4985,167.6288,165.5942,165.8695,68674.0
2024-08-29 09:40:00,168.71,168.83,167.3,167.52,48139.0,165.8203,165.9383,164.4345,164.6507,48139.0
2024-08-29 09:50:00,167.45,168.06,167.28,167.97,33940.0,164.5819,165.1814,164.4148,165.093,33940.0
2024-08-29 10:00:00,168.0,169.59,167.99,169.52,44915.0,165.1225,166.6852,165.1126,166.6164,44915.0
2024-08-29 10:10:00,169.55,169.59,169.07,169.37,39207.0,166.6459,166.6852,166.1741,166.469,39207.0
2024-08-29 10:20:00,169.3,169.87,169.24,169.59,42591.0,166.4002,166.9604,166.3412,166.6852,42591.0
2024-08-29 10:30:00,169.66,169.66,168.78,168.88,70958.0,166.754,166.754,165.8891,165.9874,70958.0
2024-08-29 10:40:00,168.86,168.86,168.21,168.61,22582.0,165.9677,165.9677,165.3289,165.722,22582.0
2024-08-29 10:50:00,168.65,168.79,168.43,168.73,17881.0,165.7613,165.8989,165.5451,165.84,17881.0
2024-08-29 11:00:00,168.66,169.44,168.66,169.27,21710.0,165.7712,166.5378,165.7712,166.3707,21710.0
2024-08-29 11:10:00,169.28,170.08,169.27,169.68,29336.0,166.3805,167.1668,166.3707,166.7737,29336.0
2024-08-29 11:20:00,169.67,170.16,169.66,169.96,23749.0,166.7639,167.2455,166.754,167.0489,23749.0
2024-08-29 11:30:00,169.95,170.12,169.65,169.65,22846.0,167.0391,167.2062,166.7442,166.7442,22846.0
2024-08-29 11:40:00,169.65,170.11,169.64,170.06,38063.0,166.7442,167.1963,166.7344,167.1472,38063.0
2024-08-29 11:50:00,170.03,170.2,169.87,170.15,15077.0,167.1177,167.2848,166.9604,167.2356,15077.0
2024-08-29 12:00:00,170.15,170.25,169.9,170.15,30531.0,167.2356,167.3339,166.9899,167.2356,30531.0
2024-08-29 12:10:00,170.15,170.37,170.03,170.37,19463.0,167.2356,167.4519,167.1177,167.4519,19463.0
2024-08-29 12:20:00,170.35,170.58,170.3,170.48,20415.0,167.4322,167.6583,167.3831,167.56,20415.0
2024-08-29 12:30:00,170.5,170.57,170.03,170.24,17230.0,167.5796,167.6484,167.1177,167.3241,17230.0
2024-08-29 12:40:00,170.26,170.72,170.26,170.49,20278.0,167.3438,167.7959,167.3438,167.5698,20278.0
2024-08-29 12:50:00,170.62,170.85,170.39,170.76,16617.0,167.6976,167.9237,167.4715,167.8352,16617.0
2024-08-29 13:00:00,170.74,171.03,170.68,170.68,22027.0,167.8155,168.1006,167.7566,167.7566,22027.0
2024-08-29 13:10:00,170.78,170.79,170.55,170.61,14086.0,167.8549,167.8647,167.6288,167.6878,14086.0
2024-08-29 13:20:00,170.6,170.66,170.21,170.26,16210.0,167.6779,167.7369,167.2946,167.3438,16210.0
2024-08-29 13:30:00,170.31,170.32,170.06,170.13,17408.0,167.3929,167.4027,167.1472,167.216,17408.0
2024-08-29 13:40:00,170.12,170.45,170.09,170.42,17961.0,167.2062,167.5305,167.1767,167.501,17961.0
2024-08-29 13:50:00,170.42,170.68,170.33,170.62,20401.0,167.501,167.7566,167.4126,167.6976,20401.0
2024-08-29 14:00:00,170.62,170.76,170.42,170.42,19595.0,167.6976,167.8352,167.501,167.501,19595.0
2024-08-29 14:10:00,170.45,170.92,170.3,170.84,23209.0,167.5305,167.9925,167.3831,167.9138,23209.0
2024-08-29 14:20:00,170.89,170.97,170.34,170.36,18664.0,167.963,168.0416,167.4224,167.442,18664.0
2024-08-29 14:30:00,170.36,170.47,169.94,170.08,22830.0,167.442,167.5502,167.0292,167.1668,22830.0
2024-08-29 14:40:00,170.11,170.54,170.11,170.52,26447.0,167.1963,167.619,167.1963,167.5993,26447.0
2024-08-29 14:50:00,170.44,170.62,170.24,170.56,25513.0,167.5207,167.6976,167.3241,167.6386,25513.0
2024-08-29 15:00:00,170.53,170.87,170.4,170.85,17989.0,167.6091,167.9433,167.4814,167.9237,17989.0
2024-08-29 15:10:00,170.86,171.01,170.74,170.92,28245.0,167.9335,168.0809,167.8155,167.9925,28245.0
2024-08-29 15:20:00,170.95,171.31,170.83,171.26,21413.0,168.0219,168.3758,167.904,168.3266,21413.0
2024-08-29 15:30:00,171.25,171.53,171.12,171.16,52304.0,168.3168,168.592,168.189,168.2283,52304.0
2024-08-29 15:40:00,171.16,171.21,170.49,170.5,61915.0,168.2283,168.2775,167.5698,167.5796,61915.0
2024-08-29 15:50:00,170.54,171.05,170.31,170.94,149484.0,167.619,168.1202,167.3929,168.0121,149484.0
2024-08-30 09:30:00,170.34,173.74,169.96,173.71,77760.0,167.4224,170.7642,167.0489,170.7347,77760.0
2024-08-30 09:40:00,173.68,174.15,173.17,173.26,33085.0,170.7052,171.1671,170.2039,170.2924,33085.0
2024-08-30 09:50:00,173.1,173.68,172.11,172.11,18372.0,170.1351,170.7052,169.1621,169.1621,18372.0
2024-08-30 10:00:00,172.21,172.98,171.68,172.97,18210.0,169.2604,170.0172,168.7394,170.0073,18210.0
2024-08-30 10:10:00,173.09,173.93,172.98,173.83,12729.0,170.1253,170.9509,170.0172,170.8526,12729.0
2024-08-30 10:20:00,173.83,174.01,173.59,173.68,24044.0,170.8526,171.0295,170.6167,170.7052,24044.0
2024-08-30 10:30:00,173.68,175.36,173.58,175.34,86076.0,170.7052,172.3564,170.6069,172.3367,86076.0
2024-08-30 10:40:00,175.3,176.33,175.29,176.24,71587.0,172.2974,173.3098,172.2876,173.2213,71587.0
2024-08-30 10:50:00,176.34,176.73,176.18,176.33,49500.0,173.3196,173.7029,173.1624,173.3098,49500.0
2024-08-30 11:00:00,176.42,176.63,176.17,176.42,37056.0,173.3982,173.6047,173.1525,173.3982,37056.0
2024-08-30 11:10:00,176.36,176.72,176.18,176.63,42365.0,173.3393,173.6931,173.1624,173.6047,42365.0
2024-08-30 11:20:00,176.56,176.77,176.18,176.42,29191.0,173.5359,173.7423,173.1624,173.3982,29191.0
2024-08-30 11:30:00,176.37,176.44,176.19,176.43,14135.0,173.3491,173.4179,173.1722,173.4081,14135.0
2024-08-30 11:40:00,176.42,176.7,176.35,176.61,20645.0,173.3982,173.6735,173.3294,173.585,20645.0
2024-08-30 11:50:00,176.59,176.71,176.31,176.59,21500.0,173.5653,173.6833,173.2901,173.5653,21500.0
2024-08-30 12:00:00,176.59,177.21,176.51,177.0,34042.0,173.5653,174.1747,173.4867,173.9683,34042.0
2024-08-30 12:10:00,176.97,177.02,176.34,176.43,17481.0,173.9388,173.988,173.3196,173.4081,17481.0
2024-08-30 12:20:00,176.43,177.09,176.42,177.07,10043.0,173.4081,174.0568,173.3982,174.0371,10043.0
2024-08-30 12:30:00,177.06,177.09,176.55,176.64,13536.0,174.0273,174.0568,173.526,173.6145,13536.0
2024-08-30 12:40:00,176.68,177.04,176.53,177.04,13267.0,173.6538,174.0076,173.5064,174.0076,13267.0
2024-08-30 12:50:00,177.12,177.48,177.06,177.13,20552.0,174.0863,174.4401,174.0273,174.0961,20552.0
2024-08-30 13:00:00,177.13,177.16,176.61,176.61,21973.0,174.0961,174.1256,173.585,173.585,21973.0
2024-08-30 13:10:00,176.58,176.7,176.38,176.43,11131.0,173.5555,173.6735,173.3589,173.4081,11131.0
2024-08-30 13:20:00,176.46,176.65,176.08,176.36,11672.0,173.4376,173.6243,173.0641,173.3393,11672.0
2024-08-30 13:30:00,176.41,176.6,176.33,176.55,9144.0,173.3884,173.5752,173.3098,173.526,9144.0
2024-08-30 13:40:00,176.52,176.53,176.22,176.42,13635.0,173.4965,173.5064,173.2017,173.3982,13635.0
2024-08-30 13:50:00,176.36,176.36,176.03,176.17,8889.0,173.3393,173.3393,173.0149,173.1525,8889.0
2024-08-30 14:00:00,176.19,176.38,176.14,176.18,18428.0,173.1722,173.3589,173.123,173.1624,18428.0
2024-08-30 14:10:00,176.19,176.31,175.95,175.95,18032.0,173.1722,173.2901,172.9363,172.9363,18032.0
2024-08-30 14:20:00,175.95,176.1,175.82,175.97,12353.0,172.9363,173.0837,172.8085,172.956,12353.0
2024-08-30 14:30:00,175.97,176.18,175.87,176.18,17351.0,172.956,173.1624,172.8577,173.1624,17351.0
2024-08-30 14:40:00,176.15,176.21,175.96,176.09,24835.0,173.1329,173.1918,172.9461,173.0739,24835.0
2024-08-30 14:50:00,176.06,176.23,175.99,176.23,16117.0,173.0444,173.2115,172.9756,173.2115,16117.0
2024-08-30 15:00:00,176.25,176.25,175.87,176.09,20567.0,173.2312,173.2312,172.8577,173.0739,20567.0
2024-08-30 15:10:00,176.03,176.03,175.62,175.63,20752.0,173.0149,173.0149,172.612,172.6218,20752.0
2024-08-30 15:20:00,175.65,176.26,175.62,176.2,36455.0,172.6414,173.241,172.612,173.182,36455.0
2024-08-30 15:30:00,176.17,176.58,175.88,176.56,36314.0,173.1525,173.5555,172.8675,173.5359,36314.0
2024-08-30 15:40:00,176.54,177.05,176.51,176.66,76779.0,173.5162,174.0175,173.4867,173.6341,76779.0
2024-08-30 15:50:00,176.55,177.46,176.35,177.09,199725.0,173.526,174.4204,173.3294,174.0568,199725.0
2024-09-03 09:30:00,174.53,175.65,173.64,174.75,62255.0,171.5406,172.6414,170.6659,171.7569,62255.0
2024-09-03 09:40:00,174.78,174.78,172.8,173.31,56180.0,171.7863,171.7863,169.8403,170.3415,56180.0
2024-09-03 09:50:00,173.19,174.33,173.01,174.33,22121.0,170.2236,171.344,170.0467,171.344,22121.0
2024-09-03 10:00:00,174.16,174.5,172.84,173.13,38333.0,171.177,171.5111,169.8796,170.1646,38333.0
2024-09-03 10:10:00,172.99,173.63,172.92,173.52,48613.0,170.027,170.656,169.9582,170.5479,48613.0
2024-09-03 10:20:00,173.43,173.86,173.35,173.86,35962.0,170.4595,170.8821,170.3808,170.8821,35962.0
2024-09-03 10:30:00,173.78,173.93,173.23,173.55,26143.0,170.8035,170.9509,170.2629,170.5774,26143.0
2024-09-03 10:40:00,173.71,174.14,173.45,174.1,32988.0,170.7347,171.1573,170.4791,171.118,32988.0
2024-09-03 10:50:00,174.15,174.25,173.87,174.16,36555.0,171.1671,171.2654,170.8919,171.177,36555.0
2024-09-03 11:00:00,174.18,175.08,174.17,175.08,22438.0,171.1966,172.0812,171.1868,172.0812,22438.0
2024-09-03 11:10:00,175.06,175.07,174.3,174.3,21403.0,172.0615,172.0714,171.3146,171.3146,21403.0
2024-09-03 11:20:00,174.3,174.9,174.11,174.72,20122.0,171.3146,171.9043,171.1278,171.7274,20122.0
2024-09-03 11:30:00,174.72,175.07,174.72,174.97,17930.0,171.7274,172.0714,171.7274,171.9731,17930.0
2024-09-03 11:40:00,174.94,175.08,174.63,174.84,25225.0,171.9436,172.0812,171.6389,171.8453,25225.0
2024-09-03 11:50:00,174.81,175.09,174.59,174.95,24341.0,171.8158,172.091,171.5996,171.9534,24341.0
2024-09-03 12:00:00,174.96,175.14,174.92,175.04,10767.0,171.9633,172.1402,171.9239,172.0419,10767.0
2024-09-03 12:10:00,175.0,175.39,174.66,174.66,24778.0,172.0026,172.3859,171.6684,171.6684,24778.0
2024-09-03 12:20:00,174.66,174.92,174.42,174.72,14895.0,171.6684,171.9239,171.4325,171.7274,14895.0
2024-09-03 12:30:00,174.74,174.76,174.43,174.63,29539.0,171.747,171.7667,171.4423,171.6389,29539.0
2024-09-03 12:40:00,174.56,174.61,173.94,173.98,21367.0,171.5701,171.6193,170.9607,171.0,21367.0
2024-09-03 12:50:00,174.0,174.26,173.69,173.7,23786.0,171.0197,171.2752,170.715,170.7248,23786.0
2024-09-03 13:00:00,173.7,173.76,173.46,173.69,15095.0,170.7248,170.7838,170.4889,170.715,15095.0
2024-09-03 13:10:00,173.63,174.0,173.36,173.97,33048.0,170.656,171.0197,170.3907,170.9902,33048.0
2024-09-03 13:20:00,173.97,174.49,173.82,174.3,31727.0,170.9902,171.5013,170.8428,171.3146,31727.0
2024-09-03 13:30:00,174.27,174.36,173.95,174.06,26866.0,171.2851,171.3735,170.9706,171.0787,26866.0
2024-09-03 13:40:00,174.03,174.03,173.53,173.74,15110.0,171.0492,171.0492,170.5577,170.7642,15110.0
2024-09-03 13:50:00,173.67,174.0,173.67,173.92,15291.0,170.6954,171.0197,170.6954,170.9411,15291.0
2024-09-03 14:00:00,173.92,174.13,173.78,174.05,12593.0,170.9411,171.1475,170.8035,171.0688,12593.0
2024-09-03 14:10:00,174.0,174.05,173.8,173.8,21463.0,171.0197,171.0688,170.8231,170.8231,21463.0
2024-09-03 14:20:00,173.84,174.17,173.8,174.04,19976.0,170.8624,171.1868,170.8231,171.059,19976.0
2024-09-03 14:30:00,174.02,174.24,174.0,174.13,19854.0,171.0394,171.2556,171.0197,171.1475,19854.0
2024-09-03 14:40:00,174.1,174.33,174.05,174.16,18356.0,171.118,171.344,171.0688,171.177,18356.0
2024-09-03 14:50:00,174.16,174.46,174.16,174.21,21798.0,171.177,171.4718,171.177,171.2261,21798.0
2024-09-03 15:00:00,174.23,174.28,173.72,173.77,30526.0,171.2458,171.2949,170.7445,170.7936,30526.0
2024-09-03 15:10:00,173.7,174.0,173.65,173.71,28348.0,170.7248,171.0197,170.6757,170.7347,28348.0
2024-09-03 15:20:00,173.69,174.16,173.5,174.12,40909.0,170.715,171.177,170.5283,171.1376,40909.0
2024-09-03 15:30:00,174.15,174.45,173.62,173.87,52703.0,171.1671,171.462,170.6462,170.8919,52703.0
2024-09-03 15:40:00,173.88,174.24,173.53,174.24,68931.0,170.9018,171.2556,170.5577,171.2556,68931.0
2024-09-03 15:50:00,174.22,174.23,173.46,173.83,248408.0,171.2359,171.2458,170.4889,170.8526,248408.0
2024-09-04 09:30:00,174.14,176.78,173.97,176.27,97548.0,171.1573,173.7521,170.9902,173.2508,97548.0
2024-09-04 09:40:00,176.28,176.41,173.38,173.78,53138.0,173.2606,173.3884,170.4103,170.8035,53138.0
2024-09-04 09:50:00,173.73,176.61,173.64,176.22,85591.0,170.7543,173.585,170.6659,173.2017,85591.0
2024-09-04 10:00:00,176.06,176.06,174.9,175.52,44858.0,173.0444,173.0444,171.9043,172.5137,44858.0
2024-09-04 10:10:00,175.48,175.69,174.7,175.0,55841.0,172.4743,172.6808,171.7077,172.0026,55841.0
2024-09-04 10:20:00,175.06,175.37,173.8,173.94,21836.0,172.0615,172.3662,170.8231,170.9607,21836.0
2024-09-04 10:30:00,173.94,173.95,173.17,173.27,38333.0,170.9607,170.9706,170.2039,170.3022,38333.0
2024-09-04 10:40:00,173.25,174.51,173.15,173.96,71776.0,170.2825,171.521,170.1843,170.9804,71776.0
2024-09-04 10:50:00,174.06,174.29,173.68,174.19,42630.0,171.0787,171.3047,170.7052,171.2064,42630.0
2024-09-04 11:00:00,174.19,174.79,174.18,174.66,35007.0,171.2064,171.7962,171.1966,171.6684,35007.0
2024-09-04 11:10:00,174.76,174.82,173.97,174.19,15333.0,171.7667,171.8257,170.9902,171.2064,15333.0
2024-09-04 11:20:00,174.14,174.14,173.75,173.79,20400.0,171.1573,171.1573,170.774,170.8133,20400.0
2024-09-04 11:30:00,173.75,174.17,173.63,173.68,14106.0,170.774,171.1868,170.656,170.7052,14106.0
2024-09-04 11:40:00,173.66,173.66,173.24,173.32,14890.0,170.6855,170.6855,170.2727,170.3513,14890.0
2024-09-04 11:50:00,173.38,173.41,173.0,173.15,24628.0,170.4103,170.4398,170.0368,170.1843,24628.0
2024-09-04 12:00:00,173.13,173.46,173.03,173.3,26605.0,170.1646,170.4889,170.0663,170.3317,26605.0
2024-09-04 12:10:00,173.4,173.48,172.96,172.96,12824.0,170.43,170.5086,169.9975,169.9975,12824.0
2024-09-04 12:20:00,172.91,173.24,172.78,172.78,11172.0,169.9484,170.2727,169.8206,169.8206,11172.0
2024-09-04 12:30:00,172.69,173.2,172.66,172.91,15079.0,169.7321,170.2334,169.7027,169.9484,15079.0
2024-09-04 12:40:00,172.83,172.85,172.45,172.5,14724.0,169.8697,169.8894,169.4962,169.5454,14724.0
2024-09-04 12:50:00,172.53,172.7,172.44,172.48,14615.0,169.5749,169.742,169.4864,169.5257,14615.0
2024-09-04 13:00:00,172.47,172.48,172.17,172.35,8074.0,169.5159,169.5257,169.221,169.398,8074.0
2024-09-04 13:10:00,172.37,172.4,172.13,172.13,18535.0,169.4176,169.4471,169.1817,169.1817,18535.0
2024-09-04 13:20:00,172.05,172.09,171.73,171.97,22672.0,169.1031,169.1424,168.7886,169.0245,22672.0
2024-09-04 13:30:00,171.92,172.01,171.83,172.0,16417.0,168.9753,169.0638,168.8869,169.054,16417.0
2024-09-04 13:40:00,171.94,172.06,171.72,171.98,19789.0,168.995,169.1129,168.7788,169.0343,19789.0
2024-09-04 13:50:00,171.96,172.33,171.82,172.14,20360.0,169.0146,169.3783,168.877,169.1916,20360.0
2024-09-04 14:00:00,172.17,172.26,171.87,171.95,19224.0,169.221,169.3095,168.9262,169.0048,19224.0
2024-09-04 14:10:00,171.97,172.59,171.97,172.17,24925.0,169.0245,169.6338,169.0245,169.221,24925.0
2024-09-04 14:20:00,172.17,172.32,171.94,172.32,16501.0,169.221,169.3685,168.995,169.3685,16501.0
2024-09-04 14:30:00,172.24,172.58,172.23,172.42,47983.0,169.2898,169.624,169.28,169.4668,47983.0
2024-09-04 14:40:00,172.43,172.62,172.37,172.62,20607.0,169.4766,169.6633,169.4176,169.6633,20607.0
2024-09-04 14:50:00,172.63,172.83,171.92,171.95,68795.0,169.6732,169.8697,168.9753,169.0048,68795.0
2024-09-04 15:00:00,171.92,172.32,171.72,172.25,27685.0,168.9753,169.3685,168.7788,169.2997,27685.0
2024-09-04 15:10:00,172.29,172.39,171.43,171.43,27296.0,169.339,169.4373,168.4937,168.4937,27296.0
2024-09-04 15:20:00,171.43,172.07,171.43,171.93,41215.0,168.4937,169.1228,168.4937,168.9852,41215.0
2024-09-04 15:30:00,171.94,172.08,171.25,171.9,52809.0,168.995,169.1326,168.3168,168.9557,52809.0
2024-09-04 15:40:00,171.9,172.07,171.6,171.83,69159.0,168.9557,169.1228,168.6608,168.8869,69159.0
2024-09-04 15:50:00,171.83,171.86,171.24,171.67,185017.0,168.8869,168.9164,168.307,168.7296,185017.0
2024-09-05 09:30:00,172.66,172.86,170.43,170.55,75449.0,169.7027,169.8992,167.5108,167.6288,75449.0
2024-09-05 09:40:00,170.45,170.78,170.0,170.64,39791.0,167.5305,167.8549,167.0882,167.7172,39791.0
2024-09-05 09:50:00,170.64,170.67,169.73,170.37,49357.0,167.7172,167.7467,166.8228,167.4519,49357.0
2024-09-05 10:00:00,170.47,171.88,170.45,171.47,101281.0,167.5502,168.936,167.5305,168.533,101281.0
2024-09-05 10:10:00,171.44,171.45,169.46,169.68,72631.0,168.5035,168.5134,166.5575,166.7737,72631.0
2024-09-05 10:20:00,169.65,170.32,169.56,170.01,37267.0,166.7442,167.4027,166.6557,167.098,37267.0
2024-09-05 10:30:00,170.14,170.89,170.11,170.79,33482.0,167.2258,167.963,167.1963,167.8647,33482.0
2024-09-05 10:40:00,170.81,170.98,170.52,170.63,22045.0,167.8843,168.0514,167.5993,167.7074,22045.0
2024-09-05 10:50:00,170.63,170.63,169.94,170.17,29623.0,167.7074,167.7074,167.0292,167.2553,29623.0
2024-09-05 11:00:00,170.18,170.44,169.96,169.97,19887.0,167.2651,167.5207,167.0489,167.0587,19887.0
2024-09-05 11:10:00,169.91,169.91,169.14,169.29,20389.0,166.9998,166.9998,166.2429,166.3904,20389.0
2024-09-05 11:20:00,169.45,169.6,169.22,169.34,27721.0,166.5476,166.6951,166.3216,166.4395,27721.0
2024-09-05 11:30:00,169.37,169.95,169.21,169.81,38635.0,166.469,167.0391,166.3117,166.9015,38635.0
2024-09-05 11:40:00,169.76,169.96,169.56,169.87,20110.0,166.8523,167.0489,166.6557,166.9604,20110.0
2024-09-05 11:50:00,169.9,169.9,169.32,169.42,20763.0,166.9899,166.9899,166.4199,166.5181,20763.0
2024-09-05 12:00:00,169.39,169.74,169.3,169.4,25075.0,166.4887,166.8327,166.4002,166.4985,25075.0
2024-09-05 12:10:00,169.38,169.44,169.1,169.44,26230.0,166.4788,166.5378,166.2036,166.5378,26230.0
2024-09-05 12:20:00,169.46,169.9,169.4,169.72,18016.0,166.5575,166.9899,166.4985,166.813,18016.0
2024-09-05 12:30:00,169.72,169.87,169.48,169.75,14630.0,166.813,166.9604,166.5771,166.8425,14630.0
2024-09-05 12:40:00,169.86,169.93,169.47,169.47,10528.0,166.9506,167.0194,166.5673,166.5673,10528.0
2024-09-05 12:50:00,169.53,169.8,169.46,169.61,19435.0,166.6263,166.8916,166.5575,166.7049,19435.0
2024-09-05 13:00:00,169.64,169.95,169.61,169.89,19745.0,166.7344,167.0391,166.7049,166.9801,19745.0
2024-09-05 13:10:00,169.88,170.1,169.78,170.09,34451.0,166.9703,167.1865,166.872,167.1767,34451.0
2024-09-05 13:20:00,170.1,170.15,169.89,169.94,26787.0,167.1865,167.2356,166.9801,167.0292,26787.0
2024-09-05 13:30:00,169.94,170.47,169.91,170.25,25631.0,167.0292,167.5502,166.9998,167.3339,25631.0
2024-09-05 13:40:00,170.22,170.36,170.03,170.33,17538.0,167.3044,167.442,167.1177,167.4126,17538.0
2024-09-05 13:50:00,170.31,170.31,170.06,170.2,16321.0,167.3929,167.3929,167.1472,167.2848,16321.0
2024-09-05 14:00:00,170.2,170.26,169.32,169.4,25908.0,167.2848,167.3438,166.4199,166.4985,25908.0
2024-09-05 14:10:00,169.4,169.85,169.35,169.84,19967.0,166.4985,166.9408,166.4493,166.931,19967.0
2024-09-05 14:20:00,169.79,169.85,169.56,169.62,23755.0,166.8818,166.9408,166.6557,166.7147,23755.0
2024-09-05 14:30:00,169.61,169.79,169.5,169.58,18101.0,166.7049,166.8818,166.5968,166.6754,18101.0
2024-09-05 14:40:00,169.56,169.78,169.51,169.74,14103.0,166.6557,166.872,166.6066,166.8327,14103.0
2024-09-05 14:50:00,169.8,169.88,169.65,169.71,33211.0,166.8916,166.9703,166.7442,166.8032,33211.0
2024-09-05 15:00:00,169.67,169.67,169.38,169.43,29819.0,166.7639,166.7639,166.4788,166.528,29819.0
2024-09-05 15:10:00,169.48,169.57,169.0,169.03,74234.0,166.5771,166.6656,166.1053,166.1348,74234.0
2024-09-05 15:20:00,169.0,169.09,168.66,169.09,40837.0,166.1053,166.1938,165.7712,166.1938,40837.0
2024-09-05 15:30:00,169.1,169.6,169.1,169.28,58521.0,166.2036,166.6951,166.2036,166.3805,58521.0
2024-09-05 15:40:00,169.25,169.61,169.05,169.13,99027.0,166.3511,166.7049,166.1545,166.2331,99027.0
2024-09-05 15:50:00,169.1,169.1,168.09,168.49,193232.0,166.2036,166.2036,165.2109,165.6041,193232.0
2024-09-06 09:30:00,168.95,170.08,168.61,169.79,25207.0,166.0562,167.1668,165.722,166.8818,25207.0
2024-09-06 09:40:00,169.88,170.0,169.54,169.8,30410.0,166.9703,167.0882,166.6361,166.8916,30410.0
2024-09-06 09:50:00,169.87,170.1,168.99,169.0,17700.0,166.9604,167.1865,166.0955,166.1053,17700.0
2024-09-06 10:00:00,169.0,169.08,168.17,168.26,21114.0,166.1053,166.184,165.2896,165.378,21114.0
2024-09-06 10:10:00,168.19,168.4,167.94,168.06,23631.0,165.3092,165.5156,165.0635,165.1814,23631.0
2024-09-06 10:20:00,168.07,168.07,166.82,166.88,37732.0,165.1913,165.1913,163.9627,164.0217,37732.0
2024-09-06 10:30:00,166.82,166.94,166.36,166.84,92443.0,163.9627,164.0806,163.5106,163.9823,92443.0
2024-09-06 10:40:00,166.84,167.04,166.18,166.32,29933.0,163.9823,164.1789,163.3336,163.4712,29933.0
2024-09-06 10:50:00,166.36,166.42,165.22,165.96,45540.0,163.5106,163.5695,162.3901,163.1174,45540.0
2024-09-06 11:00:00,165.97,167.36,165.85,165.87,39697.0,163.1272,164.4934,163.0093,163.029,39697.0
2024-09-06 11:10:00,165.95,165.96,165.12,165.38,26021.0,163.1076,163.1174,162.2918,162.5473,26021.0
2024-09-06 11:20:00,165.41,165.62,165.23,165.23,29731.0,162.5768,162.7832,162.3999,162.3999,29731.0
2024-09-06 11:30:00,165.25,166.09,165.19,165.71,34567.0,162.4196,163.2452,162.3606,162.8717,34567.0
2024-09-06 11:40:00,165.68,165.72,164.89,165.07,28323.0,162.8422,162.8815,162.0657,162.2427,28323.0
2024-09-06 11:50:00,164.99,165.35,164.8,165.25,23853.0,162.164,162.5179,161.9773,162.4196,23853.0
2024-09-06 12:00:00,165.34,165.69,165.33,165.67,21170.0,162.508,162.852,162.4982,162.8324,21170.0
2024-09-06 12:10:00,165.67,166.08,165.42,165.42,21008.0,162.8324,163.2354,162.5867,162.5867,21008.0
2024-09-06 12:20:00,165.52,165.74,165.44,165.64,21994.0,162.6849,162.9012,162.6063,162.8029,21994.0
2024-09-06 12:30:00,165.64,166.0,165.51,165.79,26984.0,162.8029,163.1567,162.6751,162.9503,26984.0
2024-09-06 12:40:00,165.81,166.05,165.56,165.56,25999.0,162.97,163.2059,162.7243,162.7243,25999.0
2024-09-06 12:50:00,165.56,166.1,165.55,166.09,30329.0,162.7243,163.255,162.7144,163.2452,30329.0
2024-09-06 13:00:00,166.1,166.47,166.09,166.47,28547.0,163.255,163.6187,163.2452,163.6187,28547.0
2024-09-06 13:10:00,166.51,166.54,166.04,166.28,33213.0,163.658,163.6875,163.196,163.4319,33213.0
2024-09-06 13:20:00,166.24,166.51,166.13,166.45,50141.0,163.3926,163.658,163.2845,163.599,50141.0
2024-09-06 13:30:00,166.42,166.42,165.62,165.62,29558.0,163.5695,163.5695,162.7832,162.7832,29558.0
2024-09-06 13:40:00,165.64,165.69,165.39,165.64,19530.0,162.8029,162.852,162.5572,162.8029,19530.0
2024-09-06 13:50:00,165.7,165.94,165.52,165.7,19543.0,162.8619,163.0978,162.6849,162.8619,19543.0
2024-09-06 14:00:00,165.71,165.74,165.33,165.53,14690.0,162.8717,162.9012,162.4982,162.6948,14690.0
2024-09-06 14:10:00,165.51,165.74,165.46,165.73,22394.0,162.6751,162.9012,162.626,162.8913,22394.0
2024-09-06 14:20:00,165.73,165.73,165.21,165.22,16676.0,162.8913,162.8913,162.3803,162.3901,16676.0
2024-09-06 14:30:00,165.24,165.37,165.0,165.01,28750.0,162.4097,162.5375,162.1739,162.1837,28750.0
2024-09-06 14:40:00,165.01,165.27,164.96,165.15,20380.0,162.1837,162.4392,162.1345,162.3213,20380.0
2024-09-06 14:50:00,165.15,165.31,164.94,165.22,16191.0,162.3213,162.4785,162.1149,162.3901,16191.0
2024-09-06 15:00:00,165.25,165.55,165.23,165.47,20292.0,162.4196,162.7144,162.3999,162.6358,20292.0
2024-09-06 15:10:00,165.5,165.57,165.29,165.54,22158.0,162.6653,162.7341,162.4589,162.7046,22158.0
2024-09-06 15:20:00,165.56,166.19,165.5,166.0,52133.0,162.7243,163.3435,162.6653,163.1567,52133.0
2024-09-06 15:30:00,165.99,165.99,165.3,165.5,38464.0,163.1469,163.1469,162.4687,162.6653,38464.0
2024-09-06 15:40:00,165.5,166.28,165.49,165.95,38031.0,162.6653,163.4319,162.6555,163.1076,38031.0
2024-09-06 15:50:00,166.08,166.23,165.35,166.09,125682.0,163.2354,163.3828,162.5179,163.2452,125682.0
2024-09-09 09:30:00,167.22,167.55,165.54,167.28,103853.0,164.3558,164.6802,162.7046,164.4148,103853.0
2024-09-09 09:40:00,167.16,167.71,165.47,165.65,40547.0,164.2969,164.8374,162.6358,162.8127,40547.0
2024-09-09 09:50:00,165.53,165.79,165.12,165.39,25006.0,162.6948,162.9503,162.2918,162.5572,25006.0
2024-09-09 10:00:00,165.37,166.02,165.09,166.02,45530.0,162.5375,163.1764,162.2623,163.1764,45530.0
2024-09-09 10:10:00,165.97,166.23,165.79,165.91,33566.0,163.1272,163.3828,162.9503,163.0683,33566.0
2024-09-09 10:20:00,165.91,166.48,165.57,166.03,35000.0,163.0683,163.6285,162.7341,163.1862,35000.0
2024-09-09 10:30:00,166.05,166.49,165.97,166.22,31487.0,163.2059,163.6383,163.1272,163.373,31487.0
2024-09-09 10:40:00,166.18,166.42,165.72,165.86,39658.0,163.3336,163.5695,162.8815,163.0191,39658.0
2024-09-09 10:50:00,165.87,165.93,165.41,165.41,49095.0,163.029,163.0879,162.5768,162.5768,49095.0
2024-09-09 11:00:00,165.46,165.69,164.87,165.09,34972.0,162.626,162.852,162.0461,162.2623,34972.0
2024-09-09 11:10:00,165.06,165.06,164.79,164.82,44010.0,162.2328,162.2328,161.9674,161.9969,44010.0
2024-09-09 11:20:00,164.82,165.04,164.66,164.97,41127.0,161.9969,162.2132,161.8397,162.1444,41127.0
2024-09-09 11:30:00,165.02,165.47,165.02,165.31,32692.0,162.1935,162.6358,162.1935,162.4785,32692.0
2024-09-09 11:40:00,165.34,165.72,165.3,165.56,23906.0,162.508,162.8815,162.4687,162.7243,23906.0
2024-09-09 11:50:00,165.58,165.62,165.18,165.2,24980.0,162.7439,162.7832,162.3508,162.3704,24980.0
2024-09-09 12:00:00,165.2,165.33,164.98,165.22,25838.0,162.3704,162.4982,162.1542,162.3901,25838.0
2024-09-09 12:10:00,165.24,165.7,165.24,165.67,33480.0,162.4097,162.8619,162.4097,162.8324,33480.0
2024-09-09 12:20:00,165.65,165.66,165.42,165.51,23837.0,162.8127,162.8225,162.5867,162.6751,23837.0
2024-09-09 12:30:00,165.47,165.48,164.74,165.07,23502.0,162.6358,162.6456,161.9183,162.2427,23502.0
2024-09-09 12:40:00,165.06,165.58,165.0,165.51,27552.0,162.2328,162.7439,162.1739,162.6751,27552.0
2024-09-09 12:50:00,165.5,165.79,165.42,165.62,39637.0,162.6653,162.9503,162.5867,162.7832,39637.0
2024-09-09 13:00:00,165.62,165.66,165.37,165.38,39446.0,162.7832,162.8225,162.5375,162.5473,39446.0
2024-09-09 13:10:00,165.37,165.49,165.15,165.21,26192.0,162.5375,162.6555,162.3213,162.3803,26192.0
2024-09-09 13:20:00,165.19,165.31,165.13,165.16,26791.0,162.3606,162.4785,162.3016,162.3311,26791.0
2024-09-09 13:30:00,165.16,165.16,164.64,164.69,24500.0,162.3311,162.3311,161.82,161.8692,24500.0
2024-09-09 13:40:00,164.66,164.74,164.42,164.61,18063.0,161.8397,161.9183,161.6038,161.7905,18063.0
2024-09-09 13:50:00,164.6,165.05,164.58,164.95,19696.0,161.7807,162.223,161.761,162.1247,19696.0
2024-09-09 14:00:00,164.95,165.08,164.62,164.68,21764.0,162.1247,162.2525,161.8004,161.8593,21764.0
2024-09-09 14:10:00,164.66,164.85,164.52,164.63,23543.0,161.8397,162.0264,161.7021,161.8102,23543.0
2024-09-09 14:20:00,164.63,164.63,164.28,164.28,25467.0,161.8102,161.8102,161.4662,161.4662,25467.0
2024-09-09 14:30:00,164.28,164.47,164.26,164.36,37552.0,161.4662,161.6529,161.4465,161.5448,37552.0
2024-09-09 14:40:00,164.38,165.28,164.33,165.2,28220.0,161.5645,162.4491,161.5153,162.3704,28220.0
2024-09-09 14:50:00,165.2,165.34,165.14,165.25,37816.0,162.3704,162.508,162.3115,162.4196,37816.0
2024-09-09 15:00:00,165.22,165.42,165.01,165.02,40729.0,162.3901,162.5867,162.1837,162.1935,40729.0
2024-09-09 15:10:00,165.0,165.1,164.56,164.56,18052.0,162.1739,162.2721,161.7414,161.7414,18052.0
2024-09-09 15:20:00,164.54,164.82,164.41,164.53,27054.0,161.7217,161.9969,161.594,161.7119,27054.0
2024-09-09 15:30:00,164.5,164.9,164.26,164.53,85831.0,161.6824,162.0756,161.4465,161.7119,85831.0
2024-09-09 15:40:00,164.57,164.57,162.68,164.12,156855.0,161.7512,161.7512,159.8936,161.3089,156855.0
2024-09-09 15:50:00,164.1,164.32,163.04,163.25,362782.0,161.2893,161.5055,160.2474,160.4538,362782.0
2024-09-10 09:30:00,163.97,164.9,162.01,162.68,100250.0,161.1615,162.0756,159.2351,159.8936,100250.0
2024-09-10 09:40:00,162.69,163.42,162.53,162.72,38393.0,159.9034,160.6209,159.7462,159.9329,38393.0
2024-09-10 09:50:00,162.73,162.86,161.82,162.31,37125.0,159.9427,160.0705,159.0483,159.5299,37125.0
2024-09-10 10:00:00,162.23,162.69,161.52,161.78,53266.0,159.4513,159.9034,158.7535,159.009,53266.0
2024-09-10 10:10:00,161.8,161.86,160.93,161.05,89777.0,159.0287,159.0876,158.1736,158.2915,89777.0
2024-09-10 10:20:00,161.12,161.47,160.66,161.08,75879.0,158.3603,158.7043,157.9082,158.321,75879.0
2024-09-10 10:30:00,160.97,161.41,160.73,161.07,80528.0,158.2129,158.6453,157.977,158.3112,80528.0
2024-09-10 10:40:00,161.11,162.9,160.95,162.9,61375.0,158.3505,160.1098,158.1932,160.1098,61375.0
2024-09-10 10:50:00,162.8,162.8,161.84,161.93,30010.0,160.0115,160.0115,159.068,159.1564,30010.0
2024-09-10 11:00:00,161.85,162.19,161.57,162.19,19939.0,159.0778,159.412,158.8026,159.412,19939.0
2024-09-10 11:10:00,162.22,162.85,162.22,162.65,31180.0,159.4415,160.0607,159.4415,159.8641,31180.0
2024-09-10 11:20:00,162.79,162.88,162.28,162.37,39187.0,160.0017,160.0902,159.5004,159.5889,39187.0
2024-09-10 11:30:00,162.33,162.49,162.14,162.22,24017.0,159.5496,159.7068,159.3628,159.4415,24017.0
2024-09-10 11:40:00,162.22,162.37,161.75,161.82,43641.0,159.4415,159.5889,158.9795,159.0483,43641.0
2024-09-10 11:50:00,161.81,161.91,161.37,161.4,59276.0,159.0385,159.1368,158.606,158.6355,59276.0
2024-09-10 12:00:00,161.46,161.97,161.41,161.81,30566.0,158.6945,159.1958,158.6453,159.0385,30566.0
2024-09-10 12:10:00,161.79,161.82,161.5,161.69,50390.0,159.0188,159.0483,158.7338,158.9205,50390.0
2024-09-10 12:20:00,161.77,161.78,161.44,161.67,35588.0,158.9992,159.009,158.6748,158.9009,35588.0
2024-09-10 12:30:00,161.6,161.95,161.6,161.61,22348.0,158.8321,159.1761,158.8321,158.8419,22348.0
2024-09-10 12:40:00,161.62,161.98,161.52,161.67,32105.0,158.8517,159.2056,158.7535,158.9009,32105.0
2024-09-10 12:50:00,161.68,162.1,161.66,161.85,17998.0,158.9107,159.3235,158.8911,159.0778,17998.0
2024-09-10 13:00:00,161.84,162.16,161.69,162.01,36346.0,159.068,159.3825,158.9205,159.2351,36346.0
2024-09-10 13:10:00,162.06,162.53,161.92,162.18,23021.0,159.2842,159.7462,159.1466,159.4022,23021.0
2024-09-10 13:20:00,162.1,162.1,161.84,161.91,18247.0,159.3235,159.3235,159.068,159.1368,18247.0
2024-09-10 13:30:00,161.91,162.23,161.9,162.22,16822.0,159.1368,159.4513,159.1269,159.4415,16822.0
2024-09-10 13:40:00,162.2,162.3,162.01,162.3,26822.0,159.4218,159.5201,159.2351,159.5201,26822.0
2024-09-10 13:50:00,162.27,162.27,161.69,161.7,20934.0,159.4906,159.4906,158.9205,158.9304,20934.0
2024-09-10 14:00:00,161.69,162.07,161.69,161.95,22085.0,158.9205,159.294,158.9205,159.1761,22085.0
2024-09-10 14:10:00,161.9,162.18,161.75,162.17,18456.0,159.1269,159.4022,158.9795,159.3923,18456.0
2024-09-10 14:20:00,162.28,162.36,161.99,162.27,33199.0,159.5004,159.5791,159.2154,159.4906,33199.0
2024-09-10 14:30:00,162.2,162.6,162.2,162.51,24730.0,159.4218,159.815,159.4218,159.7265,24730.0
2024-09-10 14:40:00,162.51,162.78,162.22,162.78,24369.0,159.7265,159.9919,159.4415,159.9919,24369.0
2024-09-10 14:50:00,162.73,163.16,162.68,162.98,35408.0,159.9427,160.3654,159.8936,160.1885,35408.0
2024-09-10 15:00:00,162.95,163.07,162.65,162.93,23755.0,160.159,160.2769,159.8641,160.1393,23755.0
2024-09-10 15:10:00,162.93,163.05,162.71,162.79,27410.0,160.1393,160.2573,159.9231,160.0017,27410.0
2024-09-10 15:20:00,162.8,162.94,162.67,162.93,21582.0,160.0115,160.1491,159.8838,160.1393,21582.0
2024-09-10 15:30:00,162.92,162.95,162.57,162.9,29917.0,160.1295,160.159,159.7855,160.1098,29917.0
2024-09-10 15:40:00,162.94,163.39,160.17,162.91,71938.0,160.1491,160.5914,157.4266,160.1196,71938.0
2024-09-10 15:50:00,162.96,163.7,162.83,163.53,155831.0,160.1688,160.8961,160.041,160.729,155831.0
2024-09-11 09:30:00,163.18,163.59,160.65,161.03,61233.0,160.385,160.788,157.8984,158.2719,61233.0
2024-09-11 09:40:00,160.97,161.41,160.28,160.29,15427.0,158.2129,158.6453,157.5347,157.5445,15427.0
2024-09-11 09:50:00,160.22,160.42,159.51,159.94,63626.0,157.4757,157.6723,156.7779,157.2005,63626.0
2024-09-11 10:00:00,160.06,160.42,159.39,160.28,33941.0,157.3185,157.6723,156.6599,157.5347,33941.0
2024-09-11 10:10:00,160.3,160.35,159.55,159.59,31577.0,157.5544,157.6035,156.8172,156.8565,31577.0
2024-09-11 10:20:00,159.68,160.22,159.57,160.05,24232.0,156.945,157.4757,156.8369,157.3086,24232.0
2024-09-11 10:30:00,160.0,160.01,158.49,158.71,63509.0,157.2595,157.2693,155.7754,155.9916,63509.0
2024-09-11 10:40:00,158.71,158.87,158.04,158.06,44464.0,155.9916,156.1488,155.3331,155.3527,44464.0
2024-09-11 10:50:00,158.22,159.03,158.19,158.64,109392.0,155.51,156.3061,155.4805,155.9228,109392.0
2024-09-11 11:00:00,158.63,158.78,158.28,158.3,148676.0,155.913,156.0604,155.569,155.5886,148676.0
2024-09-11 11:10:00,158.27,158.58,157.76,157.76,65705.0,155.5591,155.8638,155.0579,155.0579,65705.0
2024-09-11 11:20:00,157.79,157.84,157.22,157.42,32091.0,155.0873,155.1365,154.5271,154.7237,32091.0
2024-09-11 11:30:00,157.41,158.69,157.28,158.53,53807.0,154.7139,155.9719,154.5861,155.8147,53807.0
2024-09-11 11:40:00,158.56,158.63,157.98,158.2,50316.0,155.8442,155.913,155.2741,155.4903,50316.0
2024-09-11 11:50:00,158.24,158.63,157.69,157.94,46256.0,155.5296,155.913,154.9891,155.2348,46256.0
2024-09-11 12:00:00,157.93,158.85,157.75,158.6,38339.0,155.2249,156.1292,155.048,155.8835,38339.0
2024-09-11 12:10:00,158.66,158.77,158.1,158.28,16837.0,155.9424,156.0506,155.392,155.569,16837.0
2024-09-11 12:20:00,158.24,158.35,157.93,157.93,21763.0,155.5296,155.6378,155.2249,155.2249,21763.0
2024-09-11 12:30:00,157.97,158.59,157.96,158.5,23062.0,155.2643,155.8736,155.2544,155.7852,23062.0
2024-09-11 12:40:00,158.58,159.09,158.57,158.89,41707.0,155.8638,156.3651,155.854,156.1685,41707.0
2024-09-11 12:50:00,158.87,159.08,158.31,158.32,27494.0,156.1488,156.3553,155.5984,155.6083,27494.0
2024-09-11 13:00:00,158.34,158.66,158.25,158.53,29755.0,155.6279,155.9424,155.5395,155.8147,29755.0
2024-09-11 13:10:00,158.58,158.96,158.38,158.49,35015.0,155.8638,156.2373,155.6672,155.7754,35015.0
2024-09-11 13:20:00,158.45,158.5,157.99,158.02,34701.0,155.736,155.7852,155.2839,155.3134,34701.0
2024-09-11 13:30:00,157.99,158.41,157.99,158.41,29750.0,155.2839,155.6967,155.2839,155.6967,29750.0
2024-09-11 13:40:00,158.42,159.06,158.4,158.94,33264.0,155.7066,156.3356,155.6869,156.2176,33264.0
2024-09-11 13:50:00,158.97,159.0,158.44,158.73,36831.0,156.2471,156.2766,155.7262,156.0112,36831.0
2024-09-11 14:00:00,158.71,159.0,158.53,158.83,51329.0,155.9916,156.2766,155.8147,156.1095,51329.0
2024-09-11 14:10:00,158.83,158.88,158.43,158.62,21789.0,156.1095,156.1587,155.7164,155.9031,21789.0
2024-09-11 14:20:00,158.62,158.94,158.61,158.75,33234.0,155.9031,156.2176,155.8933,156.0309,33234.0
2024-09-11 14:30:00,158.78,159.2,158.75,159.08,49758.0,156.0604,156.4732,156.0309,156.3553,49758.0
2024-09-11 14:40:00,159.15,159.61,159.1,159.34,64836.0,156.4241,156.8762,156.3749,156.6108,64836.0
2024-09-11 14:50:00,159.3,159.43,159.05,159.05,31475.0,156.5715,156.6993,156.3258,156.3258,31475.0
2024-09-11 15:00:00,159.04,159.08,158.72,158.99,34698.0,156.3159,156.3553,156.0014,156.2668,34698.0
2024-09-11 15:10:00,159.02,159.19,158.85,159.19,28465.0,156.2963,156.4634,156.1292,156.4634,28465.0
2024-09-11 15:20:00,159.17,159.17,158.74,158.98,51682.0,156.4437,156.4437,156.0211,156.257,51682.0
2024-09-11 15:30:00,158.99,159.43,158.85,159.21,62728.0,156.2668,156.6993,156.1292,156.483,62728.0
2024-09-11 15:40:00,159.21,159.32,158.45,158.55,91272.0,156.483,156.5911,155.736,155.8343,91272.0
2024-09-11 15:50:00,158.54,158.8,157.99,158.63,262050.0,155.8245,156.08,155.2839,155.913,262050.0
2024-09-12 09:30:00,158.61,159.91,158.58,159.57,128871.0,155.8933,157.171,155.8638,156.8369,128871.0
2024-09-12 09:40:00,159.62,160.43,158.72,159.0,67053.0,156.886,157.6821,156.0014,156.2766,67053.0
2024-09-12 09:50:00,158.77,159.18,158.64,159.02,55090.0,156.0506,156.4535,155.9228,156.2963,55090.0
2024-09-12 10:00:00,159.13,159.93,158.85,159.92,53346.0,156.4044,157.1907,156.1292,157.1809,53346.0
2024-09-12 10:10:00,159.92,160.74,159.58,160.03,67787.0,157.1809,157.9868,156.8467,157.289,67787.0
2024-09-12 10:20:00,159.92,159.94,159.32,159.66,22582.0,157.1809,157.2005,156.5911,156.9253,22582.0
2024-09-12 10:30:00,159.66,160.2,159.54,159.89,37625.0,156.9253,157.4561,156.8074,157.1514,37625.0
2024-09-12 10:40:00,159.83,160.42,159.82,160.42,53829.0,157.0924,157.6723,157.0826,157.6723,53829.0
2024-09-12 10:50:00,160.42,160.54,160.03,160.15,44229.0,157.6723,157.7902,157.289,157.4069,44229.0
2024-09-12 11:00:00,160.08,160.32,160.07,160.19,17117.0,157.3381,157.574,157.3283,157.4462,17117.0
2024-09-12 11:10:00,160.18,161.04,160.09,160.81,53594.0,157.4364,158.2817,157.348,158.0556,53594.0
2024-09-12 11:20:00,160.75,161.59,160.73,161.39,18871.0,157.9966,158.8223,157.977,158.6257,18871.0
2024-09-12 11:30:00,161.39,161.39,160.59,160.68,21343.0,158.6257,158.6257,157.8394,157.9278,21343.0
2024-09-12 11:40:00,160.76,160.93,160.52,160.64,15511.0,158.0065,158.1736,157.7706,157.8885,15511.0
2024-09-12 11:50:00,160.63,160.67,159.97,159.99,12665.0,157.8787,157.918,157.23,157.2497,12665.0
2024-09-12 12:00:00,159.96,160.29,159.83,160.28,21651.0,157.2202,157.5445,157.0924,157.5347,21651.0
2024-09-12 12:10:00,160.25,160.7,160.24,160.7,18187.0,157.5052,157.9475,157.4954,157.9475,18187.0
2024-09-12 12:20:00,160.71,160.78,160.45,160.55,26456.0,157.9573,158.0261,157.7018,157.8001,26456.0
2024-09-12 12:30:00,160.46,160.73,160.45,160.59,15630.0,157.7116,157.977,157.7018,157.8394,15630.0
2024-09-12 12:40:00,160.59,161.01,160.57,160.96,18721.0,157.8394,158.2522,157.8197,158.203,18721.0
2024-09-12 12:50:00,161.01,161.48,161.01,161.42,29735.0,158.2522,158.7141,158.2522,158.6552,29735.0
2024-09-12 13:00:00,161.47,161.64,161.43,161.53,12648.0,158.7043,158.8714,158.665,158.7633,12648.0
2024-09-12 13:10:00,161.48,161.48,161.12,161.12,8448.0,158.7141,158.7141,158.3603,158.3603,8448.0
2024-09-12 13:20:00,161.11,161.62,161.05,161.56,18049.0,158.3505,158.8517,158.2915,158.7928,18049.0
2024-09-12 13:30:00,161.62,161.71,161.43,161.51,23947.0,158.8517,158.9402,158.665,158.7436,23947.0
2024-09-12 13:40:00,161.55,161.88,161.54,161.65,17250.0,158.7829,159.1073,158.7731,158.8812,17250.0
2024-09-12 13:50:00,161.61,161.64,161.22,161.3,15302.0,158.8419,158.8714,158.4586,158.5372,15302.0
2024-09-12 14:00:00,161.3,161.35,160.93,160.96,19019.0,158.5372,158.5864,158.1736,158.203,19019.0
2024-09-12 14:10:00,160.96,161.23,160.89,161.07,21267.0,158.203,158.4684,158.1342,158.3112,21267.0
2024-09-12 14:20:00,161.08,161.34,161.01,161.08,19129.0,158.321,158.5765,158.2522,158.321,19129.0
2024-09-12 14:30:00,161.09,161.19,160.98,161.14,13438.0,158.3308,158.4291,158.2227,158.38,13438.0
2024-09-12 14:40:00,161.17,161.28,161.06,161.19,19926.0,158.4095,158.5176,158.3013,158.4291,19926.0
2024-09-12 14:50:00,161.2,161.35,160.74,161.29,27533.0,158.4389,158.5864,157.9868,158.5274,27533.0
2024-09-12 15:00:00,161.25,161.57,161.21,161.55,26853.0,158.4881,158.8026,158.4488,158.7829,26853.0
2024-09-12 15:10:00,161.53,161.61,161.03,161.1,34558.0,158.7633,158.8419,158.2719,158.3407,34558.0
2024-09-12 15:20:00,161.05,161.37,160.99,161.31,23388.0,158.2915,158.606,158.2325,158.5471,23388.0
2024-09-12 15:30:00,161.29,161.63,161.22,161.56,39456.0,158.5274,158.8616,158.4586,158.7928,39456.0
2024-09-12 15:40:00,161.55,161.55,161.09,161.09,79810.0,158.7829,158.7829,158.3308,158.3308,79810.0
2024-09-12 15:50:00,161.04,161.54,160.88,161.53,132052.0,158.2817,158.7731,158.1244,158.7633,132052.0
2024-09-13 09:30:00,162.73,162.85,161.97,162.68,40144.0,159.9427,160.0607,159.1958,159.8936,40144.0
2024-09-13 09:40:00,162.66,164.9,162.63,164.81,37496.0,159.8739,162.0756,159.8444,161.9871,37496.0
2024-09-13 09:50:00,164.78,165.14,164.49,164.49,63633.0,161.9576,162.3115,161.6726,161.6726,63633.0
2024-09-13 10:00:00,164.64,164.64,162.96,163.47,34393.0,161.82,161.82,160.1688,160.6701,34393.0
2024-09-13 10:10:00,163.56,164.17,163.52,164.05,38037.0,160.7585,161.3581,160.7192,161.2401,38037.0
2024-09-13 10:20:00,163.9,164.23,163.82,164.09,30663.0,161.0927,161.417,161.0141,161.2794,30663.0
2024-09-13 10:30:00,164.11,164.39,163.89,164.25,49444.0,161.2991,161.5743,161.0829,161.4367,49444.0
2024-09-13 10:40:00,164.24,164.8,164.24,164.69,34136.0,161.4269,161.9773,161.4269,161.8692,34136.0
2024-09-13 10:50:00,164.64,165.16,164.63,164.93,45753.0,161.82,162.3311,161.8102,162.1051,45753.0
2024-09-13 11:00:00,164.99,165.1,164.29,164.46,31816.0,162.164,162.2721,161.476,161.6431,31816.0
2024-09-13 11:10:00,164.52,165.07,164.36,164.86,30803.0,161.7021,162.2427,161.5448,162.0362,30803.0
2024-09-13 11:20:00,164.85,165.22,164.76,165.1,38040.0,162.0264,162.3901,161.938,162.2721,38040.0
2024-09-13 11:30:00,165.08,165.44,165.02,165.43,37683.0,162.2525,162.6063,162.1935,162.5965,37683.0
2024-09-13 11:40:00,165.39,165.81,165.39,165.75,27944.0,162.5572,162.97,162.5572,162.911,27944.0
2024-09-13 11:50:00,165.7,165.72,165.33,165.55,24144.0,162.8619,162.8815,162.4982,162.7144,24144.0
2024-09-13 12:00:00,165.55,165.57,165.2,165.36,20507.0,162.7144,162.7341,162.3704,162.5277,20507.0
2024-09-13 12:10:00,165.32,165.51,165.26,165.4,23250.0,162.4884,162.6751,162.4294,162.567,23250.0
2024-09-13 12:20:00,165.4,165.4,164.75,164.83,36742.0,162.567,162.567,161.9281,162.0068,36742.0
2024-09-13 12:30:00,164.85,165.01,164.72,164.72,25165.0,162.0264,162.1837,161.8986,161.8986,25165.0
2024-09-13 12:40:00,164.79,165.04,164.76,164.92,22019.0,161.9674,162.2132,161.938,162.0952,22019.0
2024-09-13 12:50:00,164.84,165.12,164.69,164.97,14074.0,162.0166,162.2918,161.8692,162.1444,14074.0
2024-09-13 13:00:00,165.02,165.45,164.97,165.45,20603.0,162.1935,162.6161,162.1444,162.6161,20603.0
2024-09-13 13:10:00,165.37,165.43,165.28,165.3,15398.0,162.5375,162.5965,162.4491,162.4687,15398.0
2024-09-13 13:20:00,165.3,165.79,165.29,165.64,36857.0,162.4687,162.9503,162.4589,162.8029,36857.0
2024-09-13 13:30:00,165.64,165.8,165.44,165.52,31704.0,162.8029,162.9601,162.6063,162.6849,31704.0
2024-09-13 13:40:00,165.51,165.56,165.3,165.31,32565.0,162.6751,162.7243,162.4687,162.4785,32565.0
2024-09-13 13:50:00,165.31,165.31,164.83,165.0,31314.0,162.4785,162.4785,162.0068,162.1739,31314.0
2024-09-13 14:00:00,164.96,164.96,164.55,164.83,13348.0,162.1345,162.1345,161.7316,162.0068,13348.0
2024-09-13 14:10:00,164.82,165.0,164.67,164.96,21253.0,161.9969,162.1739,161.8495,162.1345,21253.0
2024-09-13 14:20:00,164.92,164.93,164.3,164.41,38469.0,162.0952,162.1051,161.4858,161.594,38469.0
2024-09-13 14:30:00,164.37,164.41,164.12,164.25,39185.0,161.5546,161.594,161.3089,161.4367,39185.0
2024-09-13 14:40:00,164.21,164.67,164.19,164.62,30028.0,161.3974,161.8495,161.3777,161.8004,30028.0
2024-09-13 14:50:00,164.57,164.57,163.87,164.24,10818.0,161.7512,161.7512,161.0632,161.4269,10818.0
2024-09-13 15:00:00,164.17,164.22,164.02,164.21,12110.0,161.3581,161.4072,161.2106,161.3974,12110.0
2024-09-13 15:10:00,164.21,164.3,164.03,164.03,15288.0,161.3974,161.4858,161.2205,161.2205,15288.0
2024-09-13 15:20:00,164.03,164.06,163.62,163.63,22323.0,161.2205,161.25,160.8175,160.8273,22323.0
2024-09-13 15:30:00,163.65,163.79,163.26,163.45,17390.0,160.847,160.9846,160.4637,160.6504,17390.0
2024-09-13 15:40:00,163.47,163.78,163.44,163.53,26779.0,160.6701,160.9747,160.6406,160.729,26779.0
2024-09-13 15:50:00,163.46,163.67,163.18,163.63,134557.0,160.6602,160.8666,160.385,160.8273,134557.0
2024-09-16 09:30:00,164.83,166.09,163.28,163.95,53058.0,162.0068,163.2452,160.4833,161.1418,53058.0
2024-09-16 09:40:00,163.7,163.7,162.32,162.75,23922.0,160.8961,160.8961,159.5398,159.9624,23922.0
2024-09-16 09:50:00,162.75,163.31,162.58,163.12,27075.0,159.9624,160.5128,159.7953,160.3261,27075.0
2024-09-16 10:00:00,163.23,163.28,162.04,162.37,29075.0,160.4342,160.4833,159.2646,159.5889,29075.0
2024-09-16 10:10:00,162.31,162.47,161.55,161.6,13627.0,159.5299,159.6872,158.7829,158.8321,13627.0
2024-09-16 10:20:00,161.61,161.9,161.1,161.33,24844.0,158.8419,159.1269,158.3407,158.5667,24844.0
2024-09-16 10:30:00,161.25,161.29,160.77,161.17,18267.0,158.4881,158.5274,158.0163,158.4095,18267.0
2024-09-16 10:40:00,161.12,161.12,160.53,160.78,24654.0,158.3603,158.3603,157.7804,158.0261,24654.0
2024-09-16 10:50:00,160.72,160.86,160.46,160.63,17379.0,157.9672,158.1048,157.7116,157.8787,17379.0
2024-09-16 11:00:00,160.65,160.88,160.37,160.67,15777.0,157.8984,158.1244,157.6232,157.918,15777.0
2024-09-16 11:10:00,160.64,160.79,160.03,160.03,33170.0,157.8885,158.036,157.289,157.289,33170.0
2024-09-16 11:20:00,160.03,160.07,159.49,159.57,27024.0,157.289,157.3283,156.7582,156.8369,27024.0
2024-09-16 11:30:00,159.61,160.52,159.45,160.37,40866.0,156.8762,157.7706,156.7189,157.6232,40866.0
2024-09-16 11:40:00,160.5,160.98,160.45,160.83,10912.0,157.7509,158.2227,157.7018,158.0753,10912.0
2024-09-16 11:50:00,160.85,161.05,160.61,160.67,22025.0,158.0949,158.2915,157.859,157.918,22025.0
2024-09-16 12:00:00,160.57,160.64,160.06,160.07,15429.0,157.8197,157.8885,157.3185,157.3283,15429.0
2024-09-16 12:10:00,160.14,160.2,159.92,160.06,24187.0,157.3971,157.4561,157.1809,157.3185,24187.0
2024-09-16 12:20:00,160.06,160.34,160.01,160.15,10366.0,157.3185,157.5937,157.2693,157.4069,10366.0
2024-09-16 12:30:00,160.21,160.26,159.97,160.25,4131.0,157.4659,157.515,157.23,157.5052,4131.0
2024-09-16 12:40:00,160.14,160.14,159.88,160.0,9440.0,157.3971,157.3971,157.1415,157.2595,9440.0
2024-09-16 12:50:00,159.96,160.01,159.82,159.94,5644.0,157.2202,157.2693,157.0826,157.2005,5644.0
2024-09-16 13:00:00,159.84,159.96,159.76,159.81,15271.0,157.1022,157.2202,157.0236,157.0727,15271.0
2024-09-16 13:10:00,159.86,160.24,159.79,160.22,36478.0,157.1219,157.4954,157.0531,157.4757,36478.0
2024-09-16 13:20:00,160.21,160.28,159.56,159.64,17959.0,157.4659,157.5347,156.827,156.9057,17959.0
2024-09-16 13:30:00,159.6,159.68,159.4,159.61,16577.0,156.8663,156.945,156.6698,156.8762,16577.0
2024-09-16 13:40:00,159.65,159.71,159.51,159.63,14372.0,156.9155,156.9745,156.7779,156.8958,14372.0
2024-09-16 13:50:00,159.66,159.79,159.52,159.69,27816.0,156.9253,157.0531,156.7877,156.9548,27816.0
2024-09-16 14:00:00,159.63,159.67,159.05,159.14,42941.0,156.8958,156.9351,156.3258,156.4142,42941.0
2024-09-16 14:10:00,159.21,159.35,159.06,159.27,37066.0,156.483,156.6206,156.3356,156.542,37066.0
2024-09-16 14:20:00,159.28,159.38,159.1,159.29,12358.0,156.5518,156.6501,156.3749,156.5617,12358.0
2024-09-16 14:30:00,159.31,159.65,159.3,159.48,14207.0,156.5813,156.9155,156.5715,156.7484,14207.0
2024-09-16 14:40:00,159.53,159.67,159.39,159.63,18073.0,156.7975,156.9351,156.6599,156.8958,18073.0
2024-09-16 14:50:00,159.61,159.61,159.35,159.56,21735.0,156.8762,156.8762,156.6206,156.827,21735.0
2024-09-16 15:00:00,159.52,159.71,159.45,159.69,19431.0,156.7877,156.9745,156.7189,156.9548,19431.0
2024-09-16 15:10:00,159.7,159.71,159.42,159.56,27067.0,156.9646,156.9745,156.6894,156.827,27067.0
2024-09-16 15:20:00,159.54,159.96,159.49,159.85,42157.0,156.8074,157.2202,156.7582,157.1121,42157.0
2024-09-16 15:30:00,159.83,160.05,159.71,159.78,39537.0,157.0924,157.3086,156.9745,157.0433,39537.0
2024-09-16 15:40:00,159.78,160.46,159.78,160.44,58635.0,157.0433,157.7116,157.0433,157.692,58635.0
2024-09-16 15:50:00,160.45,161.31,160.35,161.04,235072.0,157.7018,158.5471,157.6035,158.2817,235072.0
2024-09-17 09:30:00,161.54,162.11,161.0,162.03,26785.0,158.7731,159.3334,158.2424,159.2547,26785.0
2024-09-17 09:40:00,162.0,162.84,161.84,162.78,26246.0,159.2252,160.0508,159.068,159.9919,26246.0
2024-09-17 09:50:00,162.71,162.76,161.57,161.57,11674.0,159.9231,159.9722,158.8026,158.8026,11674.0
2024-09-17 10:00:00,161.65,162.22,161.34,162.22,25046.0,158.8812,159.4415,158.5765,159.4415,25046.0
2024-09-17 10:10:00,162.26,162.92,162.16,162.79,20245.0,159.4808,160.1295,159.3825,160.0017,20245.0
2024-09-17 10:20:00,162.77,163.17,162.72,162.97,12939.0,159.982,160.3752,159.9329,160.1786,12939.0
2024-09-17 10:30:00,162.96,163.15,162.16,162.16,26695.0,160.1688,160.3555,159.3825,159.3825,26695.0
2024-09-17 10:40:00,162.18,162.21,161.67,162.21,22623.0,159.4022,159.4316,158.9009,159.4316,22623.0
2024-09-17 10:50:00,162.27,162.76,162.27,162.52,61179.0,159.4906,159.9722,159.4906,159.7363,61179.0
2024-09-17 11:00:00,162.53,162.72,162.5,162.52,12335.0,159.7462,159.9329,159.7167,159.7363,12335.0
2024-09-17 11:10:00,162.5,162.52,162.2,162.3,23336.0,159.7167,159.7363,159.4218,159.5201,23336.0
2024-09-17 11:20:00,162.26,162.44,161.94,161.94,12706.0,159.4808,159.6577,159.1663,159.1663,12706.0
2024-09-17 11:30:00,161.92,162.15,161.82,162.15,18133.0,159.1466,159.3727,159.0483,159.3727,18133.0
2024-09-17 11:40:00,162.19,162.45,162.09,162.42,8571.0,159.412,159.6675,159.3137,159.638,8571.0
2024-09-17 11:50:00,162.44,162.62,162.11,162.16,16230.0,159.6577,159.8346,159.3334,159.3825,16230.0
2024-09-17 12:00:00,162.1,162.1,161.9,161.9,10388.0,159.3235,159.3235,159.1269,159.1269,10388.0
2024-09-17 12:10:00,161.9,161.96,161.62,161.77,11687.0,159.1269,159.1859,158.8517,158.9992,11687.0
2024-09-17 12:20:00,161.83,162.32,161.83,162.18,8928.0,159.0581,159.5398,159.0581,159.4022,8928.0
2024-09-17 12:30:00,162.2,162.47,162.08,162.32,15594.0,159.4218,159.6872,159.3039,159.5398,15594.0
2024-09-17 12:40:00,162.34,162.49,161.9,161.95,4163.0,159.5594,159.7068,159.1269,159.1761,4163.0
2024-09-17 12:50:00,161.83,162.51,161.81,162.2,7893.0,159.0581,159.7265,159.0385,159.4218,7893.0
2024-09-17 13:00:00,162.28,162.37,161.95,162.04,4735.0,159.5004,159.5889,159.1761,159.2646,4735.0
2024-09-17 13:10:00,161.96,162.42,161.95,162.42,6901.0,159.1859,159.638,159.1761,159.638,6901.0
2024-09-17 13:20:00,162.48,162.57,162.27,162.38,11471.0,159.697,159.7855,159.4906,159.5987,11471.0
2024-09-17 13:30:00,162.43,162.69,162.33,162.54,8525.0,159.6479,159.9034,159.5496,159.756,8525.0
2024-09-17 13:40:00,162.62,163.05,162.46,162.96,12691.0,159.8346,160.2573,159.6774,160.1688,12691.0
2024-09-17 13:50:00,163.03,163.19,162.9,162.99,9380.0,160.2376,160.3949,160.1098,160.1983,9380.0
2024-09-17 14:00:00,162.98,163.16,162.89,163.16,11393.0,160.1885,160.3654,160.1,160.3654,11393.0
2024-09-17 14:10:00,163.11,163.37,163.07,163.3,16254.0,160.3162,160.5718,160.2769,160.503,16254.0
2024-09-17 14:20:00,163.3,163.41,163.07,163.07,8776.0,160.503,160.6111,160.2769,160.2769,8776.0
2024-09-17 14:30:00,163.08,163.13,162.98,163.02,9297.0,160.2867,160.3359,160.1885,160.2278,9297.0
2024-09-17 14:40:00,162.98,163.12,162.67,162.72,11272.0,160.1885,160.3261,159.8838,159.9329,11272.0
2024-09-17 14:50:00,162.7,163.31,162.63,163.21,15860.0,159.9132,160.5128,159.8444,160.4145,15860.0
2024-09-17 15:00:00,163.29,163.49,163.2,163.39,23743.0,160.4931,160.6897,160.4047,160.5914,23743.0
2024-09-17 15:10:00,163.47,163.76,163.3,163.57,28445.0,160.6701,160.9551,160.503,160.7683,28445.0
2024-09-17 15:20:00,163.54,163.77,163.24,163.52,21278.0,160.7389,160.9649,160.444,160.7192,21278.0
2024-09-17 15:30:00,163.55,163.62,163.31,163.58,30159.0,160.7487,160.8175,160.5128,160.7782,30159.0
2024-09-17 15:40:00,163.61,163.85,163.44,163.66,35106.0,160.8077,161.0435,160.6406,160.8568,35106.0
2024-09-17 15:50:00,163.62,163.97,163.4,163.9,166022.0,160.8175,161.1615,160.6013,161.0927,166022.0
2024-09-18 09:30:00,164.59,164.77,162.89,163.2,42092.0,161.7709,161.9478,160.1,160.4047,42092.0
2024-09-18 09:40:00,163.34,163.75,162.27,163.74,73725.0,160.5423,160.9453,159.4906,160.9354,73725.0
2024-09-18 09:50:00,163.84,163.9,163.03,163.35,12392.0,161.0337,161.0927,160.2376,160.5521,12392.0
2024-09-18 10:00:00,163.35,164.04,163.1,163.87,14748.0,160.5521,161.2303,160.3064,161.0632,14748.0
2024-09-18 10:10:00,164.04,164.23,163.32,163.6,23853.0,161.2303,161.417,160.5226,160.7978,23853.0
2024-09-18 10:20:00,163.64,163.64,163.11,163.31,7660.0,160.8371,160.8371,160.3162,160.5128,7660.0
2024-09-18 10:30:00,163.46,164.28,163.02,163.09,33276.0,160.6602,161.4662,160.2278,160.2966,33276.0
2024-09-18 10:40:00,163.09,163.12,162.82,162.94,8709.0,160.2966,160.3261,160.0312,160.1491,8709.0
2024-09-18 10:50:00,162.86,163.19,162.62,163.19,10187.0,160.0705,160.3949,159.8346,160.3949,10187.0
2024-09-18 11:00:00,163.19,164.09,163.19,164.07,12007.0,160.3949,161.2794,160.3949,161.2598,12007.0
2024-09-18 11:10:00,164.11,165.42,164.05,165.37,25946.0,161.2991,162.5867,161.2401,162.5375,25946.0
2024-09-18 11:20:00,165.38,165.61,164.91,164.91,25989.0,162.5473,162.7734,162.0854,162.0854,25989.0
2024-09-18 11:30:00,164.98,164.98,164.37,164.52,22189.0,162.1542,162.1542,161.5546,161.7021,22189.0
2024-09-18 11:40:00,164.5,164.74,164.39,164.53,54979.0,161.6824,161.9183,161.5743,161.7119,54979.0
2024-09-18 11:50:00,164.74,164.84,164.52,164.8,11304.0,161.9183,162.0166,161.7021,161.9773,11304.0
2024-09-18 12:00:00,164.73,165.18,164.59,165.11,17895.0,161.9085,162.3508,161.7709,162.282,17895.0
2024-09-18 12:10:00,165.11,165.33,164.81,165.14,16509.0,162.282,162.4982,161.9871,162.3115,16509.0
2024-09-18 12:20:00,165.14,165.14,164.66,164.8,24690.0,162.3115,162.3115,161.8397,161.9773,24690.0
2024-09-18 12:30:00,164.64,165.09,164.61,165.0,21344.0,161.82,162.2623,161.7905,162.1739,21344.0
2024-09-18 12:40:00,165.0,165.1,164.77,164.87,18508.0,162.1739,162.2721,161.9478,162.0461,18508.0
2024-09-18 12:50:00,164.87,164.88,164.6,164.66,24461.0,162.0461,162.0559,161.7807,161.8397,24461.0
2024-09-18 13:00:00,164.72,165.08,164.63,165.06,13113.0,161.8986,162.2525,161.8102,162.2328,13113.0
2024-09-18 13:10:00,164.97,165.16,164.91,165.08,13469.0,162.1444,162.3311,162.0854,162.2525,13469.0
2024-09-18 13:20:00,165.0,165.08,164.82,164.9,11336.0,162.1739,162.2525,161.9969,162.0756,11336.0
2024-09-18 13:30:00,165.0,165.21,164.91,165.01,7053.0,162.1739,162.3803,162.0854,162.1837,7053.0
2024-09-18 13:40:00,165.05,165.05,164.36,164.36,11333.0,162.223,162.223,161.5448,161.5448,11333.0
2024-09-18 13:50:00,164.31,164.71,164.25,164.64,22846.0,161.4957,161.8888,161.4367,161.82,22846.0
2024-09-18 14:00:00,164.49,167.02,164.08,165.44,69684.0,161.6726,164.1593,161.2696,162.6063,69684.0
2024-09-18 14:10:00,165.43,165.44,164.79,165.42,19986.0,162.5965,162.6063,161.9674,162.5867,19986.0
2024-09-18 14:20:00,165.26,165.43,164.99,165.26,27312.0,162.4294,162.5965,162.164,162.4294,27312.0
2024-09-18 14:30:00,165.25,165.42,164.62,165.17,24851.0,162.4196,162.5867,161.8004,162.3409,24851.0
2024-09-18 14:40:00,165.3,165.64,164.44,165.04,42078.0,162.4687,162.8029,161.6234,162.2132,42078.0
2024-09-18 14:50:00,164.85,165.54,164.73,164.73,13640.0,162.0264,162.7046,161.9085,161.9085,13640.0
2024-09-18 15:00:00,164.63,164.81,164.16,164.42,83882.0,161.8102,161.9871,161.3482,161.6038,83882.0
2024-09-18 15:10:00,164.21,165.19,164.13,164.87,14317.0,161.3974,162.3606,161.3188,162.0461,14317.0
2024-09-18 15:20:00,164.84,165.09,164.08,164.39,54733.0,162.0166,162.2623,161.2696,161.5743,54733.0
2024-09-18 15:30:00,164.35,164.87,163.89,164.87,94888.0,161.535,162.0461,161.0829,162.0461,94888.0
2024-09-18 15:40:00,164.93,164.95,164.25,164.7,110226.0,162.1051,162.1247,161.4367,161.879,110226.0
2024-09-18 15:50:00,164.73,165.39,164.26,164.75,259093.0,161.9085,162.5572,161.4465,161.9281,259093.0
2024-09-19 09:30:00,166.55,167.66,166.0,166.89,60353.0,163.6973,164.7883,163.1567,164.0315,60353.0
2024-09-19 09:40:00,166.71,167.31,165.15,165.15,63158.0,163.8546,164.4443,162.3213,162.3213,63158.0
2024-09-19 09:50:00,165.28,166.15,164.81,166.1,38688.0,162.4491,163.3042,161.9871,163.255,38688.0
2024-09-19 10:00:00,166.16,166.28,165.33,165.88,22399.0,163.314,163.4319,162.4982,163.0388,22399.0
2024-09-19 10:10:00,165.84,166.39,165.78,166.28,24015.0,162.9995,163.54,162.9405,163.4319,24015.0
2024-09-19 10:20:00,166.27,167.02,166.17,166.87,37961.0,163.4221,164.1593,163.3238,164.0118,37961.0
2024-09-19 10:30:00,166.94,167.18,166.6,166.74,27758.0,164.0806,164.3165,163.7464,163.884,27758.0
2024-09-19 10:40:00,166.77,166.79,165.93,166.36,18965.0,163.9135,163.9332,163.0879,163.5106,18965.0
2024-09-19 10:50:00,166.36,166.76,166.35,166.52,12765.0,163.5106,163.9037,163.5007,163.6678,12765.0
2024-09-19 11:00:00,166.51,166.75,166.37,166.71,14698.0,163.658,163.8939,163.5204,163.8546,14698.0
2024-09-19 11:10:00,166.77,167.62,166.77,167.62,27484.0,163.9135,164.749,163.9135,164.749,27484.0
2024-09-19 11:20:00,167.59,167.79,167.14,167.21,32480.0,164.7195,164.9161,164.2772,164.346,32480.0
2024-09-19 11:30:00,167.15,167.15,166.76,166.85,16009.0,164.287,164.287,163.9037,163.9922,16009.0
2024-09-19 11:40:00,166.91,167.36,166.85,167.3,23623.0,164.0511,164.4934,163.9922,164.4345,23623.0
2024-09-19 11:50:00,167.24,167.29,166.96,167.18,10433.0,164.3755,164.4246,164.1003,164.3165,10433.0
2024-09-19 12:00:00,167.1,167.78,167.01,167.68,10087.0,164.2379,164.9062,164.1494,164.8079,10087.0
2024-09-19 12:10:00,167.67,167.67,167.37,167.48,12650.0,164.7981,164.7981,164.5033,164.6114,12650.0
2024-09-19 12:20:00,167.5,167.5,167.13,167.37,9000.0,164.631,164.631,164.2674,164.5033,9000.0
2024-09-19 12:30:00,167.46,167.62,167.17,167.41,12464.0,164.5917,164.749,164.3067,164.5426,12464.0
2024-09-19 12:40:00,167.4,167.57,166.92,166.96,15600.0,164.5327,164.6998,164.061,164.1003,15600.0
2024-09-19 12:50:00,166.98,167.2,166.81,166.97,11149.0,164.1199,164.3362,163.9528,164.1101,11149.0
2024-09-19 13:00:00,167.09,167.1,166.72,166.77,10479.0,164.2281,164.2379,163.8644,163.9135,10479.0
2024-09-19 13:10:00,166.75,166.96,166.66,166.8,4782.0,163.8939,164.1003,163.8054,163.943,4782.0
2024-09-19 13:20:00,166.74,166.95,166.72,166.84,20317.0,163.884,164.0905,163.8644,163.9823,20317.0
2024-09-19 13:30:00,166.87,167.12,166.81,167.12,11498.0,164.0118,164.2575,163.9528,164.2575,11498.0
2024-09-19 13:40:00,167.17,168.05,167.12,167.92,29172.0,164.3067,165.1716,164.2575,165.0438,29172.0
2024-09-19 13:50:00,167.89,167.89,167.34,167.47,18174.0,165.0144,165.0144,164.4738,164.6015,18174.0
2024-09-19 14:00:00,167.39,167.77,167.37,167.5,29382.0,164.5229,164.8964,164.5033,164.631,29382.0
2024-09-19 14:10:00,167.55,167.67,167.22,167.28,24536.0,164.6802,164.7981,164.3558,164.4148,24536.0
2024-09-19 14:20:00,167.25,167.49,167.2,167.37,15857.0,164.3853,164.6212,164.3362,164.5033,15857.0
2024-09-19 14:30:00,167.35,167.63,167.09,167.63,12517.0,164.4836,164.7588,164.2281,164.7588,12517.0
2024-09-19 14:40:00,167.65,167.71,167.18,167.18,12392.0,164.7785,164.8374,164.3165,164.3165,12392.0
2024-09-19 14:50:00,167.26,167.26,166.95,167.06,18902.0,164.3951,164.3951,164.0905,164.1986,18902.0
2024-09-19 15:00:00,167.09,167.34,166.91,166.93,20166.0,164.2281,164.4738,164.0511,164.0708,20166.0
2024-09-19 15:10:00,166.94,167.15,166.94,167.01,18564.0,164.0806,164.287,164.0806,164.1494,18564.0
2024-09-19 15:20:00,167.02,167.35,166.85,167.06,27573.0,164.1593,164.4836,163.9922,164.1986,27573.0
2024-09-19 15:30:00,167.03,167.48,167.02,167.2,49173.0,164.1691,164.6114,164.1593,164.3362,49173.0
2024-09-19 15:40:00,167.21,167.32,166.79,166.79,35627.0,164.346,164.4541,163.9332,163.9332,35627.0
2024-09-19 15:50:00,166.74,166.9,166.25,166.35,158954.0,163.884,164.0413,163.4024,163.5007,158954.0
2024-09-20 09:30:00,164.88,164.98,161.76,162.53,361615.0,162.0559,162.1542,158.9893,159.7462,361615.0
2024-09-20 09:40:00,162.53,162.73,160.86,161.46,46738.0,159.7462,159.9427,158.1048,158.6945,46738.0
2024-09-20 09:50:00,161.49,162.24,161.2,161.54,48283.0,158.724,159.4611,158.4389,158.7731,48283.0
2024-09-20 10:00:00,161.37,161.62,161.13,161.51,19537.0,158.606,158.8517,158.3701,158.7436,19537.0
2024-09-20 10:10:00,161.51,162.0,161.38,161.96,48467.0,158.7436,159.2252,158.6159,159.1859,48467.0
2024-09-20 10:20:00,161.9,162.19,161.7,161.77,10931.0,159.1269,159.412,158.9304,158.9992,10931.0
2024-09-20 10:30:00,162.15,162.67,161.89,162.01,19863.0,159.3727,159.8838,159.1171,159.2351,19863.0
2024-09-20 10:40:00,162.07,162.33,162.05,162.25,8760.0,159.294,159.5496,159.2744,159.471,8760.0
2024-09-20 10:50:00,162.19,162.36,161.94,162.2,8508.0,159.412,159.5791,159.1663,159.4218,8508.0
2024-09-20 11:00:00,162.21,162.38,162.1,162.24,7140.0,159.4316,159.5987,159.3235,159.4611,7140.0
2024-09-20 11:10:00,162.21,162.82,162.11,162.77,10519.0,159.4316,160.0312,159.3334,159.982,10519.0
2024-09-20 11:20:00,162.77,162.85,162.36,162.43,21746.0,159.982,160.0607,159.5791,159.6479,21746.0
2024-09-20 11:30:00,162.37,162.47,161.81,162.46,13373.0,159.5889,159.6872,159.0385,159.6774,13373.0
2024-09-20 11:40:00,162.38,163.09,162.37,162.91,12992.0,159.5987,160.2966,159.5889,160.1196,12992.0
2024-09-20 11:50:00,162.95,162.99,162.67,162.88,14118.0,160.159,160.1983,159.8838,160.0902,14118.0
2024-09-20 12:00:00,162.91,163.07,162.85,162.88,15761.0,160.1196,160.2769,160.0607,160.0902,15761.0
2024-09-20 12:10:00,162.84,162.91,162.47,162.65,18027.0,160.0508,160.1196,159.6872,159.8641,18027.0
2024-09-20 12:20:00,162.6,163.13,162.6,163.04,13735.0,159.815,160.3359,159.815,160.2474,13735.0
2024-09-20 12:30:00,163.0,163.25,162.88,163.18,10699.0,160.2081,160.4538,160.0902,160.385,10699.0
2024-09-20 12:40:00,163.18,163.44,163.07,163.44,18191.0,160.385,160.6406,160.2769,160.6406,18191.0
2024-09-20 12:50:00,163.37,163.56,163.29,163.45,9990.0,160.5718,160.7585,160.4931,160.6504,9990.0
2024-09-20 13:00:00,163.52,163.84,163.34,163.84,17789.0,160.7192,161.0337,160.5423,161.0337,17789.0
2024-09-20 13:10:00,163.84,164.15,163.84,164.07,10624.0,161.0337,161.3384,161.0337,161.2598,10624.0
2024-09-20 13:20:00,164.01,164.08,163.77,164.08,13330.0,161.2008,161.2696,160.9649,161.2696,13330.0
2024-09-20 13:30:00,164.02,164.12,163.58,163.59,11165.0,161.2106,161.3089,160.7782,160.788,11165.0
2024-09-20 13:40:00,163.59,163.6,163.3,163.36,11222.0,160.788,160.7978,160.503,160.5619,11222.0
2024-09-20 13:50:00,163.37,163.56,163.25,163.41,11595.0,160.5718,160.7585,160.4538,160.6111,11595.0
2024-09-20 14:00:00,163.36,163.37,162.51,162.59,20422.0,160.5619,160.5718,159.7265,159.8051,20422.0
2024-09-20 14:10:00,162.55,162.95,162.46,162.91,21712.0,159.7658,160.159,159.6774,160.1196,21712.0
2024-09-20 14:20:00,162.91,163.2,162.85,162.96,14927.0,160.1196,160.4047,160.0607,160.1688,14927.0
2024-09-20 14:30:00,162.94,163.15,162.88,162.88,10605.0,160.1491,160.3555,160.0902,160.0902,10605.0
2024-09-20 14:40:00,162.85,163.18,162.77,162.95,15856.0,160.0607,160.385,159.982,160.159,15856.0
2024-09-20 14:50:00,162.94,163.13,162.91,162.97,15154.0,160.1491,160.3359,160.1196,160.1786,15154.0
2024-09-20 15:00:00,163.03,163.25,162.73,162.8,22733.0,160.2376,160.4538,159.9427,160.0115,22733.0
2024-09-20 15:10:00,162.86,163.14,162.6,163.09,25154.0,160.0705,160.3457,159.815,160.2966,25154.0
2024-09-20 15:20:00,163.13,163.81,163.1,163.46,40271.0,160.3359,161.0042,160.3064,160.6602,40271.0
2024-09-20 15:30:00,163.35,163.9,163.04,163.81,41259.0,160.5521,161.0927,160.2474,161.0042,41259.0
2024-09-20 15:40:00,163.75,164.29,163.7,164.05,89214.0,160.9453,161.476,160.8961,161.2401,89214.0
2024-09-20 15:50:00,164.04,164.47,163.58,164.31,260296.0,161.2303,161.6529,160.7782,161.4957,260296.0
2024-09-23 09:30:00,162.5,164.95,162.41,164.46,34162.0,159.7167,162.1247,159.6282,161.6431,34162.0
2024-09-23 09:40:00,164.48,164.73,163.46,164.66,16211.0,161.6628,161.9085,160.6602,161.8397,16211.0
2024-09-23 09:50:00,164.68,165.78,164.63,165.42,14711.0,161.8593,162.9405,161.8102,162.5867,14711.0
2024-09-23 10:00:00,165.7,165.76,165.11,165.66,16569.0,162.8619,162.9208,162.282,162.8225,16569.0
2024-09-23 10:10:00,165.66,166.43,165.66,166.25,11400.0,162.8225,163.5794,162.8225,163.4024,11400.0
2024-09-23 10:20:00,166.36,166.4,165.88,166.05,9758.0,163.5106,163.5499,163.0388,163.2059,9758.0
2024-09-23 10:30:00,166.05,166.25,165.82,165.83,9611.0,163.2059,163.4024,162.9798,162.9896,9611.0
2024-09-23 10:40:00,165.82,165.96,165.45,165.52,12790.0,162.9798,163.1174,162.6161,162.6849,12790.0
2024-09-23 10:50:00,165.51,165.81,165.45,165.7,12589.0,162.6751,162.97,162.6161,162.8619,12589.0
2024-09-23 11:00:00,165.66,165.67,165.09,165.1,17051.0,162.8225,162.8324,162.2623,162.2721,17051.0
2024-09-23 11:10:00,165.05,165.16,164.57,164.73,46775.0,162.223,162.3311,161.7512,161.9085,46775.0
2024-09-23 11:20:00,164.73,164.96,164.71,164.78,9266.0,161.9085,162.1345,161.8888,161.9576,9266.0
2024-09-23 11:30:00,164.84,164.9,164.59,164.71,15254.0,162.0166,162.0756,161.7709,161.8888,15254.0
2024-09-23 11:40:00,164.65,164.73,164.51,164.69,20698.0,161.8298,161.9085,161.6922,161.8692,20698.0
2024-09-23 11:50:00,164.59,164.72,164.4,164.44,22134.0,161.7709,161.8986,161.5841,161.6234,22134.0
2024-09-23 12:00:00,164.44,164.56,164.21,164.37,19330.0,161.6234,161.7414,161.3974,161.5546,19330.0
2024-09-23 12:10:00,164.32,164.34,163.59,163.86,16162.0,161.5055,161.5252,160.788,161.0534,16162.0
2024-09-23 12:20:00,163.85,163.87,163.62,163.7,20462.0,161.0435,161.0632,160.8175,160.8961,20462.0
2024-09-23 12:30:00,163.64,163.76,163.59,163.71,4729.0,160.8371,160.9551,160.788,160.9059,4729.0
2024-09-23 12:40:00,163.76,163.82,163.47,163.68,18570.0,160.9551,161.0141,160.6701,160.8765,18570.0
2024-09-23 12:50:00,163.8,163.88,163.7,163.8,16137.0,160.9944,161.073,160.8961,160.9944,16137.0
2024-09-23 13:00:00,163.84,163.88,163.41,163.5,13993.0,161.0337,161.073,160.6111,160.6995,13993.0
2024-09-23 13:10:00,163.5,163.68,163.46,163.62,11151.0,160.6995,160.8765,160.6602,160.8175,11151.0
2024-09-23 13:20:00,163.63,163.74,163.35,163.52,18905.0,160.8273,160.9354,160.5521,160.7192,18905.0
2024-09-23 13:30:00,163.55,163.59,163.29,163.29,14354.0,160.7487,160.788,160.4931,160.4931,14354.0
2024-09-23 13:40:00,163.29,163.29,162.93,163.14,16362.0,160.4931,160.4931,160.1393,160.3457,16362.0
2024-09-23 13:50:00,163.14,163.17,162.73,163.12,21682.0,160.3457,160.3752,159.9427,160.3261,21682.0
2024-09-23 14:00:00,163.09,163.23,162.88,163.23,13574.0,160.2966,160.4342,160.0902,160.4342,13574.0
2024-09-23 14:10:00,163.23,163.23,162.96,163.15,13442.0,160.4342,160.4342,160.1688,160.3555,13442.0
2024-09-23 14:20:00,163.16,163.39,163.07,163.25,14813.0,160.3654,160.5914,160.2769,160.4538,14813.0
2024-09-23 14:30:00,163.22,163.35,163.11,163.11,43742.0,160.4243,160.5521,160.3162,160.3162,43742.0
2024-09-23 14:40:00,163.15,163.27,163.05,163.11,15084.0,160.3555,160.4735,160.2573,160.3162,15084.0
2024-09-23 14:50:00,163.13,163.31,163.11,163.25,37654.0,160.3359,160.5128,160.3162,160.4538,37654.0
2024-09-23 15:00:00,163.25,163.39,163.15,163.33,12800.0,160.4538,160.5914,160.3555,160.5325,12800.0
2024-09-23 15:10:00,163.36,163.65,163.36,163.49,12153.0,160.5619,160.847,160.5619,160.6897,12153.0
2024-09-23 15:20:00,163.48,163.51,163.33,163.39,17939.0,160.6799,160.7094,160.5325,160.5914,17939.0
2024-09-23 15:30:00,163.36,163.51,163.2,163.32,22218.0,160.5619,160.7094,160.4047,160.5226,22218.0
2024-09-23 15:40:00,163.25,163.61,163.07,163.52,28437.0,160.4538,160.8077,160.2769,160.7192,28437.0
2024-09-23 15:50:00,163.62,164.26,163.53,164.22,131505.0,160.8175,161.4465,160.729,161.4072,131505.0
2024-09-24 09:30:00,166.19,166.19,165.13,165.76,31083.0,163.3435,163.3435,162.3016,162.9208,31083.0
2024-09-24 09:40:00,165.75,166.62,165.23,165.49,22566.0,162.911,163.7661,162.3999,162.6555,22566.0
2024-09-24 09:50:00,165.52,165.54,164.99,165.28,12952.0,162.6849,162.7046,162.164,162.4491,12952.0
2024-09-24 10:00:00,165.22,165.85,164.98,165.51,16327.0,162.3901,163.0093,162.1542,162.6751,16327.0
2024-09-24 10:10:00,165.33,165.33,165.02,165.05,5521.0,162.4982,162.4982,162.1935,162.223,5521.0
2024-09-24 10:20:00,165.18,165.34,164.74,164.96,10982.0,162.3508,162.508,161.9183,162.1345,10982.0
2024-09-24 10:30:00,165.01,165.12,164.12,164.57,8514.0,162.1837,162.2918,161.3089,161.7512,8514.0
2024-09-24 10:40:00,164.62,165.18,164.57,165.02,4686.0,161.8004,162.3508,161.7512,162.1935,4686.0
2024-09-24 10:50:00,165.05,165.44,164.99,165.07,55402.0,162.223,162.6063,162.164,162.2427,55402.0
2024-09-24 11:00:00,165.03,165.03,164.69,164.82,4596.0,162.2033,162.2033,161.8692,161.9969,4596.0
2024-09-24 11:10:00,164.75,164.82,163.96,163.96,7577.0,161.9281,161.9969,161.1517,161.1517,7577.0
2024-09-24 11:20:00,163.97,164.42,163.94,164.42,17705.0,161.1615,161.6038,161.132,161.6038,17705.0
2024-09-24 11:30:00,164.46,164.47,163.82,164.08,26680.0,161.6431,161.6529,161.0141,161.2696,26680.0
2024-09-24 11:40:00,164.16,164.16,163.77,163.77,5538.0,161.3482,161.3482,160.9649,160.9649,5538.0
2024-09-24 11:50:00,163.77,163.85,163.67,163.74,22614.0,160.9649,161.0435,160.8666,160.9354,22614.0
2024-09-24 12:00:00,163.69,163.75,163.55,163.66,5124.0,160.8863,160.9453,160.7487,160.8568,5124.0
2024-09-24 12:10:00,163.6,163.72,163.49,163.59,10570.0,160.7978,160.9158,160.6897,160.788,10570.0
2024-09-24 12:20:00,163.59,163.73,163.43,163.5,8305.0,160.788,160.9256,160.6307,160.6995,8305.0
2024-09-24 12:30:00,163.44,163.6,163.33,163.59,6679.0,160.6406,160.7978,160.5325,160.788,6679.0
2024-09-24 12:40:00,163.67,163.67,163.51,163.51,4850.0,160.8666,160.8666,160.7094,160.7094,4850.0
2024-09-24 12:50:00,163.53,163.75,163.44,163.54,9446.0,160.729,160.9453,160.6406,160.7389,9446.0
2024-09-24 13:00:00,163.62,163.97,163.6,163.87,17859.0,160.8175,161.1615,160.7978,161.0632,17859.0
2024-09-24 13:10:00,163.99,164.01,163.44,163.53,28042.0,161.1812,161.2008,160.6406,160.729,28042.0
2024-09-24 13:20:00,163.59,163.59,163.06,163.06,6524.0,160.788,160.788,160.2671,160.2671,6524.0
2024-09-24 13:30:00,163.06,163.58,163.06,163.28,21504.0,160.2671,160.7782,160.2671,160.4833,21504.0
2024-09-24 13:40:00,163.25,163.25,162.97,162.97,7858.0,160.4538,160.4538,160.1786,160.1786,7858.0
2024-09-24 13:50:00,163.01,163.51,163.01,163.45,17723.0,160.2179,160.7094,160.2179,160.6504,17723.0
2024-09-24 14:00:00,163.42,163.44,163.2,163.38,6975.0,160.6209,160.6406,160.4047,160.5816,6975.0
2024-09-24 14:10:00,163.27,163.33,163.21,163.21,4154.0,160.4735,160.5325,160.4145,160.4145,4154.0
2024-09-24 14:20:00,163.21,163.3,163.07,163.12,14328.0,160.4145,160.503,160.2769,160.3261,14328.0
2024-09-24 14:30:00,163.12,163.2,162.91,162.97,34514.0,160.3261,160.4047,160.1196,160.1786,34514.0
2024-09-24 14:40:00,162.97,163.02,162.82,162.84,19847.0,160.1786,160.2278,160.0312,160.0508,19847.0
2024-09-24 14:50:00,162.81,163.06,162.77,162.94,24132.0,160.0214,160.2671,159.982,160.1491,24132.0
2024-09-24 15:00:00,162.91,162.99,162.63,162.71,22908.0,160.1196,160.1983,159.8444,159.9231,22908.0
2024-09-24 15:10:00,162.76,163.05,162.6,162.69,48699.0,159.9722,160.2573,159.815,159.9034,48699.0
2024-09-24 15:20:00,162.7,162.81,162.57,162.57,19170.0,159.9132,160.0214,159.7855,159.7855,19170.0
2024-09-24 15:30:00,162.57,162.67,162.24,162.33,55893.0,159.7855,159.8838,159.4611,159.5496,55893.0
2024-09-24 15:40:00,162.3,162.57,162.14,162.31,30098.0,159.5201,159.7855,159.3628,159.5299,30098.0
2024-09-24 15:50:00,162.35,162.82,162.17,162.45,273007.0,159.5692,160.0312,159.3923,159.6675,273007.0
2024-09-25 09:30:00,162.05,163.22,161.8,162.89,50294.0,159.2744,160.4243,159.0287,160.1,50294.0
2024-09-25 09:40:00,163.08,163.28,161.8,161.95,20640.0,160.2867,160.4833,159.0287,159.1761,20640.0
2024-09-25 09:50:00,162.02,162.07,161.45,161.76,19619.0,159.2449,159.294,158.6847,158.9893,19619.0
2024-09-25 10:00:00,161.84,162.68,161.64,162.49,45041.0,159.068,159.8936,158.8714,159.7068,45041.0
2024-09-25 10:10:00,162.71,163.31,162.63,162.99,36770.0,159.9231,160.5128,159.8444,160.1983,36770.0
2024-09-25 10:20:00,163.01,163.67,162.42,163.53,75406.0,160.2179,160.8666,159.638,160.729,75406.0
2024-09-25 10:30:00,163.67,165.69,163.64,164.64,165095.0,160.8666,162.852,160.8371,161.82,165095.0
2024-09-25 10:40:00,164.62,164.9,164.32,164.74,59732.0,161.8004,162.0756,161.5055,161.9183,59732.0
2024-09-25 10:50:00,164.7,164.85,164.1,164.22,54127.0,161.879,162.0264,161.2893,161.4072,54127.0
2024-09-25 11:00:00,164.28,164.68,163.92,164.58,63086.0,161.4662,161.8593,161.1124,161.761,63086.0
2024-09-25 11:10:00,164.59,164.83,164.36,164.65,66238.0,161.7709,162.0068,161.5448,161.8298,66238.0
2024-09-25 11:20:00,164.69,164.72,163.35,163.35,35730.0,161.8692,161.8986,160.5521,160.5521,35730.0
2024-09-25 11:30:00,163.43,163.9,163.37,163.64,19447.0,160.6307,161.0927,160.5718,160.8371,19447.0
2024-09-25 11:40:00,163.56,163.56,163.27,163.3,2674.0,160.7585,160.7585,160.4735,160.503,2674.0
2024-09-25 11:50:00,163.22,163.48,163.16,163.18,10119.0,160.4243,160.6799,160.3654,160.385,10119.0
2024-09-25 12:00:00,163.09,163.26,162.89,163.15,9118.0,160.2966,160.4637,160.1,160.3555,9118.0
2024-09-25 12:10:00,163.15,163.27,162.59,162.59,23607.0,160.3555,160.4735,159.8051,159.8051,23607.0
2024-09-25 12:20:00,162.61,162.74,162.4,162.42,11660.0,159.8248,159.9526,159.6184,159.638,11660.0
2024-09-25 12:30:00,162.36,162.85,162.27,162.44,14654.0,159.5791,160.0607,159.4906,159.6577,14654.0
2024-09-25 12:40:00,162.44,162.46,161.76,161.87,15796.0,159.6577,159.6774,158.9893,159.0975,15796.0
2024-09-25 12:50:00,161.81,162.06,161.79,161.93,13900.0,159.0385,159.2842,159.0188,159.1564,13900.0
2024-09-25 13:00:00,161.9,162.24,161.85,162.11,8608.0,159.1269,159.4611,159.0778,159.3334,8608.0
2024-09-25 13:10:00,162.03,162.33,161.93,162.18,13173.0,159.2547,159.5496,159.1564,159.4022,13173.0
2024-09-25 13:20:00,162.17,162.28,161.94,162.21,27755.0,159.3923,159.5004,159.1663,159.4316,27755.0
2024-09-25 13:30:00,162.16,162.17,161.82,161.83,14915.0,159.3825,159.3923,159.0483,159.0581,14915.0
2024-09-25 13:40:00,161.8,162.26,161.8,162.12,5427.0,159.0287,159.4808,159.0287,159.3432,5427.0
2024-09-25 13:50:00,161.96,162.22,161.91,162.07,13431.0,159.1859,159.4415,159.1368,159.294,13431.0
2024-09-25 14:00:00,162.05,162.26,161.96,162.1,8580.0,159.2744,159.4808,159.1859,159.3235,8580.0
2024-09-25 14:10:00,162.14,162.3,162.08,162.19,12737.0,159.3628,159.5201,159.3039,159.412,12737.0
2024-09-25 14:20:00,162.24,162.4,162.16,162.31,31207.0,159.4611,159.6184,159.3825,159.5299,31207.0
2024-09-25 14:30:00,162.3,162.59,162.24,162.34,35241.0,159.5201,159.8051,159.4611,159.5594,35241.0
2024-09-25 14:40:00,162.33,162.4,162.2,162.27,26160.0,159.5496,159.6184,159.4218,159.4906,26160.0
2024-09-25 14:50:00,162.34,162.37,162.08,162.11,16357.0,159.5594,159.5889,159.3039,159.3334,16357.0
2024-09-25 15:00:00,162.07,162.14,161.78,161.83,19701.0,159.294,159.3628,159.009,159.0581,19701.0
2024-09-25 15:10:00,161.85,161.96,161.68,161.72,16960.0,159.0778,159.1859,158.9107,158.95,16960.0
2024-09-25 15:20:00,161.72,161.95,161.61,161.72,18433.0,158.95,159.1761,158.8419,158.95,18433.0
2024-09-25 15:30:00,161.71,161.93,161.54,161.72,22479.0,158.9402,159.1564,158.7731,158.95,22479.0
2024-09-25 15:40:00,161.74,161.78,161.39,161.51,33627.0,158.9697,159.009,158.6257,158.7436,33627.0
2024-09-25 15:50:00,161.47,161.8,161.28,161.66,139233.0,158.7043,159.0287,158.5176,158.8911,139233.0
2024-09-26 09:30:00,160.71,166.85,160.4,165.16,156708.0,157.9573,163.9922,157.6526,162.3311,156708.0
2024-09-26 09:40:00,165.16,167.0,164.87,166.85,74389.0,162.3311,164.1396,162.0461,163.9922,74389.0
2024-09-26 09:50:00,166.72,167.75,166.12,166.8,96030.0,163.8644,164.8767,163.2747,163.943,96030.0
2024-09-26 10:00:00,166.88,168.27,165.7,166.24,83961.0,164.0217,165.3878,162.8619,163.3926,83961.0
2024-09-26 10:10:00,166.3,167.31,166.3,166.66,40312.0,163.4516,164.4443,163.4516,163.8054,40312.0
2024-09-26 10:20:00,166.75,168.08,166.6,167.8,46761.0,163.8939,165.2011,163.7464,164.9259,46761.0
2024-09-26 10:30:00,167.92,168.57,167.25,167.31,106603.0,165.0438,165.6827,164.3853,164.4443,106603.0
2024-09-26 10:40:00,167.09,167.26,166.18,166.68,31932.0,164.2281,164.3951,163.3336,163.8251,31932.0
2024-09-26 10:50:00,166.63,166.64,165.8,166.28,39890.0,163.7759,163.7858,162.9601,163.4319,39890.0
2024-09-26 11:00:00,166.21,166.44,165.65,165.94,45115.0,163.3631,163.5892,162.8127,163.0978,45115.0
2024-09-26 11:10:00,166.03,166.03,165.28,165.34,9766.0,163.1862,163.1862,162.4491,162.508,9766.0
2024-09-26 11:20:00,165.34,165.67,164.95,165.64,16084.0,162.508,162.8324,162.1247,162.8029,16084.0
2024-09-26 11:30:00,165.65,165.87,165.17,165.27,16481.0,162.8127,163.029,162.3409,162.4392,16481.0
2024-09-26 11:40:00,165.28,165.39,164.82,165.23,32401.0,162.4491,162.5572,161.9969,162.3999,32401.0
2024-09-26 11:50:00,165.24,165.48,165.0,165.23,17953.0,162.4097,162.6456,162.1739,162.3999,17953.0
2024-09-26 12:00:00,165.24,165.39,164.52,164.62,10898.0,162.4097,162.5572,161.7021,161.8004,10898.0
2024-09-26 12:10:00,164.69,165.13,164.68,165.06,13917.0,161.8692,162.3016,161.8593,162.2328,13917.0
2024-09-26 12:20:00,165.13,165.21,164.95,165.05,16799.0,162.3016,162.3803,162.1247,162.223,16799.0
2024-09-26 12:30:00,165.14,165.57,164.91,165.55,41519.0,162.3115,162.7341,162.0854,162.7144,41519.0
2024-09-26 12:40:00,165.5,166.07,165.49,165.79,17687.0,162.6653,163.2255,162.6555,162.9503,17687.0
2024-09-26 12:50:00,165.84,165.84,165.41,165.41,22715.0,162.9995,162.9995,162.5768,162.5768,22715.0
2024-09-26 13:00:00,165.41,165.89,165.4,165.53,22214.0,162.5768,163.0486,162.567,162.6948,22214.0
2024-09-26 13:10:00,165.5,165.58,165.21,165.26,22684.0,162.6653,162.7439,162.3803,162.4294,22684.0
2024-09-26 13:20:00,165.27,165.48,165.06,165.48,33156.0,162.4392,162.6456,162.2328,162.6456,33156.0
2024-09-26 13:30:00,165.5,165.58,164.9,165.05,34884.0,162.6653,162.7439,162.0756,162.223,34884.0
2024-09-26 13:40:00,164.99,165.14,164.76,164.8,17007.0,162.164,162.3115,161.938,161.9773,17007.0
2024-09-26 13:50:00,164.81,164.85,164.48,164.57,15400.0,161.9871,162.0264,161.6628,161.7512,15400.0
2024-09-26 14:00:00,164.51,164.76,164.1,164.11,24207.0,161.6922,161.938,161.2893,161.2991,24207.0
2024-09-26 14:10:00,164.15,164.44,163.92,164.32,20285.0,161.3384,161.6234,161.1124,161.5055,20285.0
2024-09-26 14:20:00,164.26,164.26,163.93,163.97,19174.0,161.4465,161.4465,161.1222,161.1615,19174.0
2024-09-26 14:30:00,164.02,164.28,163.99,164.14,20162.0,161.2106,161.4662,161.1812,161.3286,20162.0
2024-09-26 14:40:00,164.14,164.26,164.01,164.05,24986.0,161.3286,161.4465,161.2008,161.2401,24986.0
2024-09-26 14:50:00,164.12,164.13,163.84,163.94,26780.0,161.3089,161.3188,161.0337,161.132,26780.0
2024-09-26 15:00:00,163.97,164.09,163.82,163.92,20539.0,161.1615,161.2794,161.0141,161.1124,20539.0
2024-09-26 15:10:00,163.98,164.09,163.31,163.37,25137.0,161.1713,161.2794,160.5128,160.5718,25137.0
2024-09-26 15:20:00,163.36,163.89,163.32,163.58,22970.0,160.5619,161.0829,160.5226,160.7782,22970.0
2024-09-26 15:30:00,163.66,163.77,163.16,163.75,29162.0,160.8568,160.9649,160.3654,160.9453,29162.0
2024-09-26 15:40:00,163.7,163.72,163.02,163.09,40354.0,160.8961,160.9158,160.2278,160.2966,40354.0
2024-09-26 15:50:00,163.12,163.78,162.67,163.45,318029.0,160.3261,160.9747,159.8838,160.6504,318029.0
2024-09-27 09:30:00,164.0,164.8,163.24,163.56,33601.0,161.191,161.9773,160.444,160.7585,33601.0
2024-09-27 09:40:00,163.22,163.22,162.14,162.55,26391.0,160.4243,160.4243,159.3628,159.7658,26391.0
2024-09-27 09:50:00,162.62,164.02,162.35,163.75,45796.0,159.8346,161.2106,159.5692,160.9453,45796.0
2024-09-27 10:00:00,163.89,164.16,163.26,163.57,21140.0,161.0829,161.3482,160.4637,160.7683,21140.0
2024-09-27 10:10:00,163.38,164.34,163.38,164.19,20228.0,160.5816,161.5252,160.5816,161.3777,20228.0
2024-09-27 10:20:00,164.11,164.26,163.54,163.54,33239.0,161.2991,161.4465,160.7389,160.7389,33239.0
2024-09-27 10:30:00,163.53,164.64,163.52,164.38,14885.0,160.729,161.82,160.7192,161.5645,14885.0
2024-09-27 10:40:00,164.35,164.64,164.08,164.58,10548.0,161.535,161.82,161.2696,161.761,10548.0
2024-09-27 10:50:00,164.61,164.94,164.44,164.56,14028.0,161.7905,162.1149,161.6234,161.7414,14028.0
2024-09-27 11:00:00,164.56,164.69,164.38,164.47,9928.0,161.7414,161.8692,161.5645,161.6529,9928.0
2024-09-27 11:10:00,164.28,164.61,164.2,164.21,8235.0,161.4662,161.7905,161.3876,161.3974,8235.0
2024-09-27 11:20:00,164.2,164.38,164.05,164.38,13667.0,161.3876,161.5645,161.2401,161.5645,13667.0
2024-09-27 11:30:00,164.33,164.67,163.91,163.91,14447.0,161.5153,161.8495,161.1025,161.1025,14447.0
2024-09-27 11:40:00,163.98,164.61,163.85,164.56,15414.0,161.1713,161.7905,161.0435,161.7414,15414.0
2024-09-27 11:50:00,164.41,164.57,164.39,164.42,6077.0,161.594,161.7512,161.5743,161.6038,6077.0
2024-09-27 12:00:00,164.4,164.4,163.92,164.06,6500.0,161.5841,161.5841,161.1124,161.25,6500.0
2024-09-27 12:10:00,164.18,164.27,163.78,163.79,30759.0,161.3679,161.4564,160.9747,160.9846,30759.0
2024-09-27 12:20:00,163.76,163.76,163.01,163.01,7196.0,160.9551,160.9551,160.2179,160.2179,7196.0
2024-09-27 12:30:00,163.03,163.5,162.96,163.38,8840.0,160.2376,160.6995,160.1688,160.5816,8840.0
2024-09-27 12:40:00,163.35,163.45,163.07,163.07,6702.0,160.5521,160.6504,160.2769,160.2769,6702.0
2024-09-27 12:50:00,163.09,163.64,163.04,163.52,10100.0,160.2966,160.8371,160.2474,160.7192,10100.0
2024-09-27 13:00:00,163.52,163.66,163.26,163.3,16590.0,160.7192,160.8568,160.4637,160.503,16590.0
2024-09-27 13:10:00,163.39,163.39,162.89,162.89,14200.0,160.5914,160.5914,160.1,160.1,14200.0
2024-09-27 13:20:00,162.93,162.93,162.47,162.73,15835.0,160.1393,160.1393,159.6872,159.9427,15835.0
2024-09-27 13:30:00,162.7,162.77,162.21,162.21,20640.0,159.9132,159.982,159.4316,159.4316,20640.0
2024-09-27 13:40:00,162.22,162.66,162.19,162.66,19705.0,159.4415,159.8739,159.412,159.8739,19705.0
2024-09-27 13:50:00,162.55,162.69,162.43,162.64,9580.0,159.7658,159.9034,159.6479,159.8543,9580.0
2024-09-27 14:00:00,162.58,162.84,162.46,162.84,13406.0,159.7953,160.0508,159.6774,160.0508,13406.0
2024-09-27 14:10:00,162.8,163.31,162.72,163.06,14594.0,160.0115,160.5128,159.9329,160.2671,14594.0
2024-09-27 14:20:00,163.13,163.22,162.93,163.07,5797.0,160.3359,160.4243,160.1393,160.2769,5797.0
2024-09-27 14:30:00,163.03,163.27,162.93,163.18,10419.0,160.2376,160.4735,160.1393,160.385,10419.0
2024-09-27 14:40:00,163.16,163.3,162.93,163.23,11956.0,160.3654,160.503,160.1393,160.4342,11956.0
2024-09-27 14:50:00,163.04,163.43,162.93,163.43,15248.0,160.2474,160.6307,160.1393,160.6307,15248.0
2024-09-27 15:00:00,163.44,163.69,163.33,163.33,10938.0,160.6406,160.8863,160.5325,160.5325,10938.0
2024-09-27 15:10:00,163.35,163.64,163.26,163.3,21527.0,160.5521,160.8371,160.4637,160.503,21527.0
2024-09-27 15:20:00,163.37,163.46,163.16,163.17,19853.0,160.5718,160.6602,160.3654,160.3752,19853.0
2024-09-27 15:30:00,163.15,163.54,163.14,163.43,17890.0,160.3555,160.7389,160.3457,160.6307,17890.0
2024-09-27 15:40:00,163.43,163.78,163.3,163.63,22456.0,160.6307,160.9747,160.503,160.8273,22456.0
2024-09-27 15:50:00,163.61,163.78,163.27,163.65,105201.0,160.8077,160.9747,160.4735,160.847,105201.0
2024-09-30 09:30:00,163.25,163.88,161.89,161.91,65099.0,160.4538,161.073,159.1171,159.1368,65099.0
2024-09-30 09:40:00,161.99,162.94,161.86,162.63,8993.0,159.2154,160.1491,159.0876,159.8444,8993.0
2024-09-30 09:50:00,162.58,162.58,161.62,162.28,28488.0,159.7953,159.7953,158.8517,159.5004,28488.0
2024-09-30 10:00:00,162.25,163.81,162.24,163.68,39448.0,159.471,161.0042,159.4611,160.8765,39448.0
2024-09-30 10:10:00,163.54,163.79,163.0,163.79,19492.0,160.7389,160.9846,160.2081,160.9846,19492.0
2024-09-30 10:20:00,163.73,163.8,163.08,163.1,19971.0,160.9256,160.9944,160.2867,160.3064,19971.0
2024-09-30 10:30:00,163.06,163.51,163.06,163.45,19191.0,160.2671,160.7094,160.2671,160.6504,19191.0
2024-09-30 10:40:00,163.47,164.2,163.46,164.2,16468.0,160.6701,161.3876,160.6602,161.3876,16468.0
2024-09-30 10:50:00,164.11,164.16,163.5,163.63,13404.0,161.2991,161.3482,160.6995,160.8273,13404.0
2024-09-30 11:00:00,163.57,163.8,163.28,163.49,21949.0,160.7683,160.9944,160.4833,160.6897,21949.0
2024-09-30 11:10:00,163.58,163.72,163.21,163.3,33812.0,160.7782,160.9158,160.4145,160.503,33812.0
2024-09-30 11:20:00,163.31,163.35,162.16,162.24,10287.0,160.5128,160.5521,159.3825,159.4611,10287.0
2024-09-30 11:30:00,162.06,162.37,161.85,162.09,34568.0,159.2842,159.5889,159.0778,159.3137,34568.0
2024-09-30 11:40:00,162.08,162.19,161.71,161.83,14265.0,159.3039,159.412,158.9402,159.0581,14265.0
2024-09-30 11:50:00,161.77,162.02,161.69,161.93,18666.0,158.9992,159.2449,158.9205,159.1564,18666.0
2024-09-30 12:00:00,161.93,162.24,161.76,162.2,21117.0,159.1564,159.4611,158.9893,159.4218,21117.0
2024-09-30 12:10:00,162.28,162.33,161.83,162.0,14824.0,159.5004,159.5496,159.0581,159.2252,14824.0
2024-09-30 12:20:00,161.87,162.18,161.86,161.95,13043.0,159.0975,159.4022,159.0876,159.1761,13043.0
2024-09-30 12:30:00,161.95,162.25,161.85,162.24,8108.0,159.1761,159.471,159.0778,159.4611,8108.0
2024-09-30 12:40:00,162.37,162.41,161.97,162.09,6270.0,159.5889,159.6282,159.1958,159.3137,6270.0
2024-09-30 12:50:00,162.05,162.27,161.85,162.27,7352.0,159.2744,159.4906,159.0778,159.4906,7352.0
2024-09-30 13:00:00,162.15,162.43,162.09,162.42,7439.0,159.3727,159.6479,159.3137,159.638,7439.0
2024-09-30 13:10:00,162.43,162.67,162.38,162.59,6167.0,159.6479,159.8838,159.5987,159.8051,6167.0
2024-09-30 13:20:00,162.58,162.65,162.17,162.44,12344.0,159.7953,159.8641,159.3923,159.6577,12344.0
2024-09-30 13:30:00,162.44,162.67,162.18,162.27,13202.0,159.6577,159.8838,159.4022,159.4906,13202.0
2024-09-30 13:40:00,162.25,162.32,162.04,162.12,11793.0,159.471,159.5398,159.2646,159.3432,11793.0
2024-09-30 13:50:00,162.15,162.35,162.08,162.23,10549.0,159.3727,159.5692,159.3039,159.4513,10549.0
2024-09-30 14:00:00,162.21,162.21,161.75,161.76,22670.0,159.4316,159.4316,158.9795,158.9893,22670.0
2024-09-30 14:10:00,161.77,161.85,161.36,161.46,21197.0,158.9992,159.0778,158.5962,158.6945,21197.0
2024-09-30 14:20:00,161.34,161.81,161.25,161.81,23534.0,158.5765,159.0385,158.4881,159.0385,23534.0
2024-09-30 14:30:00,161.76,161.91,161.43,161.88,13297.0,158.9893,159.1368,158.665,159.1073,13297.0
2024-09-30 14:40:00,161.89,162.08,161.87,161.96,12568.0,159.1171,159.3039,159.0975,159.1859,12568.0
2024-09-30 14:50:00,162.03,162.29,161.95,162.17,9153.0,159.2547,159.5103,159.1761,159.3923,9153.0
2024-09-30 15:00:00,162.14,162.17,161.75,161.82,18557.0,159.3628,159.3923,158.9795,159.0483,18557.0
2024-09-30 15:10:00,161.82,161.82,161.45,161.53,16349.0,159.0483,159.0483,158.6847,158.7633,16349.0
2024-09-30 15:20:00,161.59,162.03,161.55,162.0,15817.0,158.8223,159.2547,158.7829,159.2252,15817.0
2024-09-30 15:30:00,161.97,162.12,161.84,162.09,20012.0,159.1958,159.3432,159.068,159.3137,20012.0
2024-09-30 15:40:00,162.06,162.15,161.74,161.74,25950.0,159.2842,159.3727,158.9697,158.9697,25950.0
2024-09-30 15:50:00,161.8,163.04,161.73,162.91,195597.0,159.0287,160.2474,158.9599,160.1196,195597.0
2024-10-01 09:30:00,160.7,163.06,160.61,162.99,61102.0,157.9475,160.2671,157.859,160.1983,61102.0
2024-10-01 09:40:00,162.96,163.21,162.0,163.06,102755.0,160.1688,160.4145,159.2252,160.2671,102755.0
2024-10-01 09:50:00,163.19,163.6,162.72,163.5,29572.0,160.3949,160.7978,159.9329,160.6995,29572.0
2024-10-01 10:00:00,163.34,164.36,162.59,163.66,64560.0,160.5423,161.5448,159.8051,160.8568,64560.0
2024-10-01 10:10:00,163.66,164.39,163.33,163.46,42096.0,160.8568,161.5743,160.5325,160.6602,42096.0
2024-10-01 10:20:00,163.67,164.92,163.43,164.26,88925.0,160.8666,162.0952,160.6307,161.4465,88925.0
2024-10-01 10:30:00,164.43,165.0,164.08,164.67,34979.0,161.6136,162.1739,161.2696,161.8495,34979.0
2024-10-01 10:40:00,164.74,165.37,164.33,164.99,35270.0,161.9183,162.5375,161.5153,162.164,35270.0
2024-10-01 10:50:00,164.97,165.92,164.72,165.92,60155.0,162.1444,163.0781,161.8986,163.0781,60155.0
2024-10-01 11:00:00,166.0,166.19,165.27,165.78,43966.0,163.1567,163.3435,162.4392,162.9405,43966.0
2024-10-01 11:10:00,165.8,166.74,165.68,166.45,68488.0,162.9601,163.884,162.8422,163.599,68488.0
2024-10-01 11:20:00,166.61,166.75,166.15,166.46,39128.0,163.7563,163.8939,163.3042,163.6088,39128.0
2024-10-01 11:30:00,166.38,166.88,166.22,166.31,25089.0,163.5302,164.0217,163.373,163.4614,25089.0
2024-10-01 11:40:00,166.24,166.29,165.17,165.17,21352.0,163.3926,163.4418,162.3409,162.3409,21352.0
2024-10-01 11:50:00,165.13,165.19,164.53,164.67,13920.0,162.3016,162.3606,161.7119,161.8495,13920.0
2024-10-01 12:00:00,164.69,164.88,164.63,164.85,18878.0,161.8692,162.0559,161.8102,162.0264,18878.0
2024-10-01 12:10:00,164.85,165.15,164.55,164.61,23057.0,162.0264,162.3213,161.7316,161.7905,23057.0
2024-10-01 12:20:00,164.62,164.98,164.44,164.77,20789.0,161.8004,162.1542,161.6234,161.9478,20789.0
2024-10-01 12:30:00,164.77,165.41,164.58,165.04,29987.0,161.9478,162.5768,161.761,162.2132,29987.0
2024-10-01 12:40:00,165.03,165.53,164.84,165.53,10986.0,162.2033,162.6948,162.0166,162.6948,10986.0
2024-10-01 12:50:00,165.4,165.63,165.3,165.41,31517.0,162.567,162.7931,162.4687,162.5768,31517.0
2024-10-01 13:00:00,165.41,165.61,165.19,165.52,12939.0,162.5768,162.7734,162.3606,162.6849,12939.0
2024-10-01 13:10:00,165.68,165.75,165.21,165.28,18166.0,162.8422,162.911,162.3803,162.4491,18166.0
2024-10-01 13:20:00,165.37,165.39,164.61,164.8,15023.0,162.5375,162.5572,161.7905,161.9773,15023.0
2024-10-01 13:30:00,164.9,165.24,164.59,164.67,13844.0,162.0756,162.4097,161.7709,161.8495,13844.0
2024-10-01 13:40:00,164.65,165.21,164.63,165.06,10223.0,161.8298,162.3803,161.8102,162.2328,10223.0
2024-10-01 13:50:00,165.2,165.23,164.88,164.88,8604.0,162.3704,162.3999,162.0559,162.0559,8604.0
2024-10-01 14:00:00,164.9,165.04,164.57,164.72,44010.0,162.0756,162.2132,161.7512,161.8986,44010.0
2024-10-01 14:10:00,164.88,165.22,164.71,165.15,28345.0,162.0559,162.3901,161.8888,162.3213,28345.0
2024-10-01 14:20:00,165.19,165.27,164.94,165.04,5452.0,162.3606,162.4392,162.1149,162.2132,5452.0
2024-10-01 14:30:00,164.98,165.3,164.98,165.14,30591.0,162.1542,162.4687,162.1542,162.3115,30591.0
2024-10-01 14:40:00,165.19,165.25,164.97,165.0,15110.0,162.3606,162.4196,162.1444,162.1739,15110.0
2024-10-01 14:50:00,165.0,165.17,164.93,165.0,11733.0,162.1739,162.3409,162.1051,162.1739,11733.0
2024-10-01 15:00:00,165.0,165.17,164.68,165.09,10940.0,162.1739,162.3409,161.8593,162.2623,10940.0
2024-10-01 15:10:00,165.05,165.49,165.01,165.4,12462.0,162.223,162.6555,162.1837,162.567,12462.0
2024-10-01 15:20:00,165.42,165.83,165.41,165.56,20385.0,162.5867,162.9896,162.5768,162.7243,20385.0
2024-10-01 15:30:00,165.55,165.95,165.2,165.86,25063.0,162.7144,163.1076,162.3704,163.0191,25063.0
2024-10-01 15:40:00,165.86,165.97,165.65,165.81,49830.0,163.0191,163.1272,162.8127,162.97,49830.0
2024-10-01 15:50:00,165.81,165.88,165.55,165.85,136570.0,162.97,163.0388,162.7144,163.0093,136570.0
2024-10-02 09:30:00,166.39,166.64,164.31,165.5,85657.0,163.54,163.7858,161.4957,162.6653,85657.0
2024-10-02 09:40:00,165.43,165.7,164.22,165.2,27103.0,162.5965,162.8619,161.4072,162.3704,27103.0
2024-10-02 09:50:00,165.26,166.28,165.19,165.74,18785.0,162.4294,163.4319,162.3606,162.9012,18785.0
2024-10-02 10:00:00,165.84,166.07,165.25,165.89,26350.0,162.9995,163.2255,162.4196,163.0486,26350.0
2024-10-02 10:10:00,165.91,166.87,165.91,166.82,18851.0,163.0683,164.0118,163.0683,163.9627,18851.0
2024-10-02 10:20:00,166.85,166.85,166.06,166.3,12311.0,163.9922,163.9922,163.2157,163.4516,12311.0
2024-10-02 10:30:00,166.22,166.24,164.78,164.82,14709.0,163.373,163.3926,161.9576,161.9969,14709.0
2024-10-02 10:40:00,164.95,165.48,164.8,165.26,60195.0,162.1247,162.6456,161.9773,162.4294,60195.0
2024-10-02 10:50:00,165.08,165.21,164.16,164.18,21481.0,162.2525,162.3803,161.3482,161.3679,21481.0
2024-10-02 11:00:00,164.07,164.58,163.91,164.22,21722.0,161.2598,161.761,161.1025,161.4072,21722.0
2024-10-02 11:10:00,164.22,164.23,163.75,163.95,9860.0,161.4072,161.417,160.9453,161.1418,9860.0
2024-10-02 11:20:00,163.87,164.06,163.52,163.93,8999.0,161.0632,161.25,160.7192,161.1222,8999.0
2024-10-02 11:30:00,163.84,164.48,163.78,164.37,11220.0,161.0337,161.6628,160.9747,161.5546,11220.0
2024-10-02 11:40:00,164.28,164.66,164.15,164.2,12413.0,161.4662,161.8397,161.3384,161.3876,12413.0
2024-10-02 11:50:00,164.29,164.29,163.46,163.76,32878.0,161.476,161.476,160.6602,160.9551,32878.0
2024-10-02 12:00:00,163.68,164.1,163.58,164.04,25789.0,160.8765,161.2893,160.7782,161.2303,25789.0
2024-10-02 12:10:00,164.08,164.08,163.65,163.75,8907.0,161.2696,161.2696,160.847,160.9453,8907.0
2024-10-02 12:20:00,163.75,163.89,163.47,163.61,25698.0,160.9453,161.0829,160.6701,160.8077,25698.0
2024-10-02 12:30:00,163.61,163.65,162.93,163.01,26869.0,160.8077,160.847,160.1393,160.2179,26869.0
2024-10-02 12:40:00,162.97,163.3,162.94,163.02,23833.0,160.1786,160.503,160.1491,160.2278,23833.0
2024-10-02 12:50:00,162.98,163.44,162.98,163.41,9033.0,160.1885,160.6406,160.1885,160.6111,9033.0
2024-10-02 13:00:00,163.39,163.49,163.1,163.4,13027.0,160.5914,160.6897,160.3064,160.6013,13027.0
2024-10-02 13:10:00,163.5,163.6,163.3,163.32,9790.0,160.6995,160.7978,160.503,160.5226,9790.0
2024-10-02 13:20:00,163.32,163.65,163.31,163.49,6805.0,160.5226,160.847,160.5128,160.6897,6805.0
2024-10-02 13:30:00,163.42,163.51,162.95,163.06,16081.0,160.6209,160.7094,160.159,160.2671,16081.0
2024-10-02 13:40:00,163.06,163.14,162.98,163.01,18832.0,160.2671,160.3457,160.1885,160.2179,18832.0
2024-10-02 13:50:00,163.05,163.13,162.8,162.9,15866.0,160.2573,160.3359,160.0115,160.1098,15866.0
2024-10-02 14:00:00,162.91,162.96,162.44,162.75,47741.0,160.1196,160.1688,159.6577,159.9624,47741.0
2024-10-02 14:10:00,162.76,162.93,162.71,162.78,29216.0,159.9722,160.1393,159.9231,159.9919,29216.0
2024-10-02 14:20:00,162.8,163.24,162.66,162.83,18791.0,160.0115,160.444,159.8739,160.041,18791.0
2024-10-02 14:30:00,162.93,163.41,162.89,163.33,9751.0,160.1393,160.6111,160.1,160.5325,9751.0
2024-10-02 14:40:00,163.34,163.61,163.27,163.42,22131.0,160.5423,160.8077,160.4735,160.6209,22131.0
2024-10-02 14:50:00,163.39,163.65,163.24,163.26,11773.0,160.5914,160.847,160.444,160.4637,11773.0
2024-10-02 15:00:00,163.3,163.61,163.23,163.59,8537.0,160.503,160.8077,160.4342,160.788,8537.0
2024-10-02 15:10:00,163.53,163.91,163.53,163.91,12959.0,160.729,161.1025,160.729,161.1025,12959.0
2024-10-02 15:20:00,163.92,163.97,163.57,163.8,28566.0,161.1124,161.1615,160.7683,160.9944,28566.0
2024-10-02 15:30:00,163.79,164.39,163.78,164.2,23920.0,160.9846,161.5743,160.9747,161.3876,23920.0
2024-10-02 15:40:00,164.27,164.8,164.26,164.8,29352.0,161.4564,161.9773,161.4465,161.9773,29352.0
2024-10-02 15:50:00,164.82,165.57,164.6,165.37,160931.0,161.9969,162.7341,161.7807,162.5375,160931.0
2024-10-03 09:30:00,165.79,166.96,164.9,165.82,31130.0,162.9503,164.1003,162.0756,162.9798,31130.0
2024-10-03 09:40:00,165.84,166.0,164.63,164.75,15923.0,162.9995,163.1567,161.8102,161.9281,15923.0
2024-10-03 09:50:00,164.62,165.25,164.47,165.0,36792.0,161.8004,162.4196,161.6529,162.1739,36792.0
2024-10-03 10:00:00,165.07,166.39,164.75,166.09,65039.0,162.2427,163.54,161.9281,163.2452,65039.0
2024-10-03 10:10:00,166.05,168.17,166.05,168.12,33354.0,163.2059,165.2896,163.2059,165.2404,33354.0
2024-10-03 10:20:00,168.14,168.28,166.95,167.46,22861.0,165.2601,165.3977,164.0905,164.5917,22861.0
2024-10-03 10:30:00,167.59,168.34,167.58,167.99,27865.0,164.7195,165.4566,164.7097,165.1126,27865.0
2024-10-03 10:40:00,167.95,169.06,167.86,168.86,38860.0,165.0733,166.1643,164.9849,165.9677,38860.0
2024-10-03 10:50:00,168.96,169.17,168.66,168.86,50932.0,166.066,166.2724,165.7712,165.9677,50932.0
2024-10-03 11:00:00,168.89,168.9,168.41,168.77,23322.0,165.9972,166.0071,165.5254,165.8793,23322.0
2024-10-03 11:10:00,168.78,169.64,168.7,169.1,36419.0,165.8891,166.7344,165.8105,166.2036,36419.0
2024-10-03 11:20:00,169.21,169.64,168.98,169.64,22681.0,166.3117,166.7344,166.0857,166.7344,22681.0
2024-10-03 11:30:00,169.65,170.2,169.43,170.19,34826.0,166.7442,167.2848,166.528,167.275,34826.0
2024-10-03 11:40:00,170.19,170.93,170.18,170.78,52260.0,167.275,168.0023,167.2651,167.8549,52260.0
2024-10-03 11:50:00,170.85,171.33,170.67,170.67,21257.0,167.9237,168.3954,167.7467,167.7467,21257.0
2024-10-03 12:00:00,170.7,171.58,170.46,171.49,50168.0,167.7762,168.6411,167.5403,168.5527,50168.0
2024-10-03 12:10:00,171.54,171.96,171.41,171.53,35115.0,168.6018,169.0146,168.4741,168.592,35115.0
2024-10-03 12:20:00,171.48,171.55,170.93,171.28,29727.0,168.5429,168.6117,168.0023,168.3463,29727.0
2024-10-03 12:30:00,171.21,171.61,171.14,171.45,8225.0,168.2775,168.6706,168.2087,168.5134,8225.0
2024-10-03 12:40:00,171.47,171.72,171.41,171.55,14466.0,168.533,168.7788,168.4741,168.6117,14466.0
2024-10-03 12:50:00,171.6,172.39,171.6,172.23,14056.0,168.6608,169.4373,168.6608,169.28,14056.0
2024-10-03 13:00:00,172.31,172.31,171.59,171.89,14187.0,169.3586,169.3586,168.651,168.9458,14187.0
2024-10-03 13:10:00,171.89,171.99,171.56,171.73,38441.0,168.9458,169.0441,168.6215,168.7886,38441.0
2024-10-03 13:20:00,171.81,172.15,171.5,171.55,42168.0,168.8672,169.2014,168.5625,168.6117,42168.0
2024-10-03 13:30:00,171.47,173.13,171.45,172.69,138772.0,168.533,170.1646,168.5134,169.7321,138772.0
2024-10-03 13:40:00,172.63,173.23,172.56,172.95,32297.0,169.6732,170.2629,169.6044,169.9877,32297.0
2024-10-03 13:50:00,173.02,173.59,172.75,173.52,17780.0,170.0565,170.6167,169.7911,170.5479,17780.0
2024-10-03 14:00:00,173.51,173.62,172.94,173.61,23057.0,170.5381,170.6462,169.9779,170.6364,23057.0
2024-10-03 14:10:00,173.62,174.72,173.35,174.34,96731.0,170.6462,171.7274,170.3808,171.3539,96731.0
2024-10-03 14:20:00,174.34,174.6,173.91,173.94,50333.0,171.3539,171.6094,170.9312,170.9607,50333.0
2024-10-03 14:30:00,174.15,174.41,173.87,174.28,37142.0,171.1671,171.4227,170.8919,171.2949,37142.0
2024-10-03 14:40:00,174.24,174.97,174.17,174.91,40720.0,171.2556,171.9731,171.1868,171.9141,40720.0
2024-10-03 14:50:00,174.92,175.63,174.77,174.87,72453.0,171.9239,172.6218,171.7765,171.8748,72453.0
2024-10-03 15:00:00,174.84,174.88,174.21,174.24,28814.0,171.8453,171.8846,171.2261,171.2556,28814.0
2024-10-03 15:10:00,174.11,174.56,173.98,174.31,20202.0,171.1278,171.5701,171.0,171.3244,20202.0
2024-10-03 15:20:00,174.36,175.19,174.36,174.69,34050.0,171.3735,172.1893,171.3735,171.6979,34050.0
2024-10-03 15:30:00,174.67,174.67,173.75,174.01,26293.0,171.6782,171.6782,170.774,171.0295,26293.0
2024-10-03 15:40:00,173.91,174.14,173.61,173.78,28706.0,170.9312,171.1573,170.6364,170.8035,28706.0
2024-10-03 15:50:00,173.84,174.9,173.72,174.83,197632.0,170.8624,171.9043,170.7445,171.8355,197632.0
2024-10-04 09:30:00,176.35,177.64,172.27,173.69,80805.0,173.3294,174.5974,169.3193,170.715,80805.0
2024-10-04 09:40:00,173.7,174.1,173.01,173.5,32928.0,170.7248,171.118,170.0467,170.5283,32928.0
2024-10-04 09:50:00,173.52,173.73,172.41,172.78,46194.0,170.5479,170.7543,169.4569,169.8206,46194.0
2024-10-04 10:00:00,172.79,173.5,172.36,172.64,48167.0,169.8304,170.5283,169.4078,169.683,48167.0
2024-10-04 10:10:00,172.79,173.93,172.79,173.73,28122.0,169.8304,170.9509,169.8304,170.7543,28122.0
2024-10-04 10:20:00,173.67,173.81,172.72,172.79,22603.0,170.6954,170.833,169.7616,169.8304,22603.0
2024-10-04 10:30:00,172.77,172.87,171.87,172.14,52195.0,169.8108,169.9091,168.9262,169.1916,52195.0
2024-10-04 10:40:00,172.38,173.55,172.38,173.31,20647.0,169.4274,170.5774,169.4274,170.3415,20647.0
2024-10-04 10:50:00,173.2,173.31,172.67,172.9,16048.0,170.2334,170.3415,169.7125,169.9385,16048.0
2024-10-04 11:00:00,172.99,173.35,172.59,173.2,51514.0,170.027,170.3808,169.6338,170.2334,51514.0
2024-10-04 11:10:00,173.27,173.35,172.29,172.36,17661.0,170.3022,170.3808,169.339,169.4078,17661.0
2024-10-04 11:20:00,172.43,172.59,171.77,171.89,21078.0,169.4766,169.6338,168.8279,168.9458,21078.0
2024-10-04 11:30:00,171.99,172.39,171.83,172.32,15923.0,169.0441,169.4373,168.8869,169.3685,15923.0
2024-10-04 11:40:00,172.41,172.43,171.99,172.07,13425.0,169.4569,169.4766,169.0441,169.1228,13425.0
2024-10-04 11:50:00,172.12,172.61,172.04,172.6,14838.0,169.1719,169.6535,169.0933,169.6437,14838.0
2024-10-04 12:00:00,172.6,172.77,172.45,172.57,21181.0,169.6437,169.8108,169.4962,169.6142,21181.0
2024-10-04 12:10:00,172.63,172.89,172.51,172.71,13331.0,169.6732,169.9287,169.5552,169.7518,13331.0
2024-10-04 12:20:00,172.71,172.8,172.42,172.48,14355.0,169.7518,169.8403,169.4668,169.5257,14355.0
2024-10-04 12:30:00,172.55,172.62,172.13,172.5,14017.0,169.5945,169.6633,169.1817,169.5454,14017.0
2024-10-04 12:40:00,172.48,172.66,172.41,172.59,10690.0,169.5257,169.7027,169.4569,169.6338,10690.0
2024-10-04 12:50:00,172.63,173.2,172.63,173.16,20614.0,169.6732,170.2334,169.6732,170.1941,20614.0
2024-10-04 13:00:00,173.16,173.44,172.81,172.82,19557.0,170.1941,170.4693,169.8501,169.8599,19557.0
2024-10-04 13:10:00,172.9,173.22,172.72,172.83,17068.0,169.9385,170.2531,169.7616,169.8697,17068.0
2024-10-04 13:20:00,172.91,172.94,172.23,172.41,26221.0,169.9484,169.9779,169.28,169.4569,26221.0
2024-10-04 13:30:00,172.36,172.48,172.04,172.18,20239.0,169.4078,169.5257,169.0933,169.2309,20239.0
2024-10-04 13:40:00,172.1,172.59,172.1,172.15,15156.0,169.1522,169.6338,169.1522,169.2014,15156.0
2024-10-04 13:50:00,172.13,172.48,171.8,171.8,14982.0,169.1817,169.5257,168.8574,168.8574,14982.0
2024-10-04 14:00:00,171.87,172.62,171.8,172.48,26839.0,168.9262,169.6633,168.8574,169.5257,26839.0
2024-10-04 14:10:00,172.54,172.68,172.38,172.66,14080.0,169.5847,169.7223,169.4274,169.7027,14080.0
2024-10-04 14:20:00,172.59,172.59,170.28,170.62,24269.0,169.6338,169.6338,167.3634,167.6976,24269.0
2024-10-04 14:30:00,170.78,171.3,170.71,171.06,34379.0,167.8549,168.3659,167.7861,168.1301,34379.0
2024-10-04 14:40:00,171.07,171.35,171.07,171.13,54708.0,168.1399,168.4151,168.1399,168.1989,54708.0
2024-10-04 14:50:00,171.19,171.54,171.12,171.35,43548.0,168.2578,168.6018,168.189,168.4151,43548.0
2024-10-04 15:00:00,171.32,171.46,171.11,171.34,12478.0,168.3856,168.5232,168.1792,168.4053,12478.0
2024-10-04 15:10:00,171.36,171.53,170.91,171.09,25386.0,168.4249,168.592,167.9826,168.1595,25386.0
2024-10-04 15:20:00,171.03,171.1,170.56,170.9,46877.0,168.1006,168.1694,167.6386,167.9728,46877.0
2024-10-04 15:30:00,170.93,172.0,170.93,171.83,66969.0,168.0023,169.054,168.0023,168.8869,66969.0
2024-10-04 15:40:00,171.9,172.18,171.46,171.47,36851.0,168.9557,169.2309,168.5232,168.533,36851.0
2024-10-04 15:50:00,171.5,172.05,171.45,172.04,128893.0,168.5625,169.1031,168.5134,169.0933,128893.0
2024-10-07 09:30:00,171.22,172.57,170.92,172.1,52555.0,168.2873,169.6142,167.9925,169.1522,52555.0
2024-10-07 09:40:00,172.16,173.21,171.82,173.21,17691.0,169.2112,170.2432,168.877,170.2432,17691.0
2024-10-07 09:50:00,173.21,173.5,172.34,172.49,16310.0,170.2432,170.5283,169.3881,169.5356,16310.0
2024-10-07 10:00:00,172.57,173.32,172.1,172.84,25000.0,169.6142,170.3513,169.1522,169.8796,25000.0
2024-10-07 10:10:00,172.82,173.04,172.58,173.0,20895.0,169.8599,170.0761,169.624,170.0368,20895.0
2024-10-07 10:20:00,172.92,173.06,172.69,172.74,6942.0,169.9582,170.0958,169.7321,169.7813,6942.0
2024-10-07 10:30:00,172.69,172.94,172.43,172.52,10191.0,169.7321,169.9779,169.4766,169.565,10191.0
2024-10-07 10:40:00,172.7,173.28,172.65,172.76,19481.0,169.742,170.312,169.6928,169.8009,19481.0
2024-10-07 10:50:00,172.83,173.12,172.39,172.66,13583.0,169.8697,170.1548,169.4373,169.7027,13583.0
2024-10-07 11:00:00,172.74,173.48,172.74,173.19,16865.0,169.7813,170.5086,169.7813,170.2236,16865.0
2024-10-07 11:10:00,173.23,173.58,173.12,173.5,22935.0,170.2629,170.6069,170.1548,170.5283,22935.0
2024-10-07 11:20:00,173.43,173.87,173.39,173.56,14508.0,170.4595,170.8919,170.4201,170.5872,14508.0
2024-10-07 11:30:00,173.68,173.9,173.49,173.79,12641.0,170.7052,170.9214,170.5184,170.8133,12641.0
2024-10-07 11:40:00,173.79,174.16,173.71,173.91,25535.0,170.8133,171.177,170.7347,170.9312,25535.0
2024-10-07 11:50:00,173.92,174.14,173.68,174.12,23240.0,170.9411,171.1573,170.7052,171.1376,23240.0
2024-10-07 12:00:00,174.13,174.46,173.57,173.59,42273.0,171.1475,171.4718,170.5971,170.6167,42273.0
2024-10-07 12:10:00,173.52,173.72,173.17,173.46,27646.0,170.5479,170.7445,170.2039,170.4889,27646.0
2024-10-07 12:20:00,173.39,173.73,173.34,173.43,54263.0,170.4201,170.7543,170.371,170.4595,54263.0
2024-10-07 12:30:00,173.49,173.8,173.41,173.41,37644.0,170.5184,170.8231,170.4398,170.4398,37644.0
2024-10-07 12:40:00,173.45,173.64,173.16,173.32,28905.0,170.4791,170.6659,170.1941,170.3513,28905.0
2024-10-07 12:50:00,173.48,173.69,173.4,173.59,11691.0,170.5086,170.715,170.43,170.6167,11691.0
2024-10-07 13:00:00,173.54,173.65,173.36,173.39,15981.0,170.5676,170.6757,170.3907,170.4201,15981.0
2024-10-07 13:10:00,173.37,173.52,173.26,173.35,14547.0,170.4005,170.5479,170.2924,170.3808,14547.0
2024-10-07 13:20:00,173.36,173.47,173.23,173.42,15405.0,170.3907,170.4988,170.2629,170.4496,15405.0
2024-10-07 13:30:00,173.35,173.51,173.17,173.2,13771.0,170.3808,170.5381,170.2039,170.2334,13771.0
2024-10-07 13:40:00,173.17,173.37,173.15,173.19,11843.0,170.2039,170.4005,170.1843,170.2236,11843.0
2024-10-07 13:50:00,173.14,173.23,172.97,173.13,10213.0,170.1744,170.2629,170.0073,170.1646,10213.0
2024-10-07 14:00:00,173.12,173.28,172.93,173.28,8995.0,170.1548,170.312,169.968,170.312,8995.0
2024-10-07 14:10:00,173.25,173.34,173.06,173.09,19087.0,170.2825,170.371,170.0958,170.1253,19087.0
2024-10-07 14:20:00,173.07,173.24,172.65,173.24,16632.0,170.1056,170.2727,169.6928,170.2727,16632.0
2024-10-07 14:30:00,173.19,173.26,172.6,173.18,19075.0,170.2236,170.2924,169.6437,170.2137,19075.0
2024-10-07 14:40:00,173.22,173.47,172.94,173.2,48648.0,170.2531,170.4988,169.9779,170.2334,48648.0
2024-10-07 14:50:00,173.14,173.78,173.12,173.41,21796.0,170.1744,170.8035,170.1548,170.4398,21796.0
2024-10-07 15:00:00,173.51,173.59,173.14,173.52,16089.0,170.5381,170.6167,170.1744,170.5479,16089.0
2024-10-07 15:10:00,173.5,173.77,173.4,173.57,21228.0,170.5283,170.7936,170.43,170.5971,21228.0
2024-10-07 15:20:00,173.57,173.69,173.38,173.42,30234.0,170.5971,170.715,170.4103,170.4496,30234.0
2024-10-07 15:30:00,173.48,173.48,172.68,172.68,58006.0,170.5086,170.5086,169.7223,169.7223,58006.0
2024-10-07 15:40:00,172.65,172.9,172.47,172.72,33743.0,169.6928,169.9385,169.5159,169.7616,33743.0
2024-10-07 15:50:00,172.65,173.39,172.6,173.27,171008.0,169.6928,170.4201,169.6437,170.3022,171008.0
2024-10-08 09:30:00,170.77,171.02,159.74,160.84,495137.0,167.845,168.0907,157.0039,158.0851,495137.0
2024-10-08 09:40:00,160.62,161.65,159.24,160.98,124026.0,157.8689,158.8812,156.5125,158.2227,124026.0
2024-10-08 09:50:00,161.0,161.15,159.99,160.61,108263.0,158.2424,158.3898,157.2497,157.859,108263.0
2024-10-08 10:00:00,160.48,160.61,158.61,159.92,99317.0,157.7313,157.859,155.8933,157.1809,99317.0
2024-10-08 10:10:00,159.86,160.12,159.11,159.32,64423.0,157.1219,157.3774,156.3847,156.5911,64423.0
2024-10-08 10:20:00,159.46,160.32,158.91,159.12,66363.0,156.7287,157.574,156.1882,156.3946,66363.0
2024-10-08 10:30:00,159.12,159.24,158.34,158.69,81024.0,156.3946,156.5125,155.6279,155.9719,81024.0
2024-10-08 10:40:00,158.57,159.02,158.03,158.28,109017.0,155.854,156.2963,155.3232,155.569,109017.0
2024-10-08 10:50:00,158.33,158.7,157.75,158.36,78515.0,155.6181,155.9818,155.048,155.6476,78515.0
2024-10-08 11:00:00,158.35,158.4,157.15,157.92,198171.0,155.6378,155.6869,154.4583,155.2151,198171.0
2024-10-08 11:10:00,157.91,158.37,157.65,157.85,98677.0,155.2053,155.6574,154.9497,155.1463,98677.0
2024-10-08 11:20:00,157.87,159.51,157.64,159.31,104910.0,155.166,156.7779,154.9399,156.5813,104910.0
2024-10-08 11:30:00,159.36,159.59,159.0,159.49,72381.0,156.6305,156.8565,156.2766,156.7582,72381.0
2024-10-08 11:40:00,159.48,160.02,159.2,159.71,48446.0,156.7484,157.2792,156.4732,156.9745,48446.0
2024-10-08 11:50:00,159.68,160.44,159.46,160.41,41223.0,156.945,157.692,156.7287,157.6625,41223.0
2024-10-08 12:00:00,160.53,160.86,160.28,160.57,38585.0,157.7804,158.1048,157.5347,157.8197,38585.0
2024-10-08 12:10:00,160.57,160.76,159.76,160.06,47084.0,157.8197,158.0065,157.0236,157.3185,47084.0
2024-10-08 12:20:00,160.11,160.18,159.59,159.89,30786.0,157.3676,157.4364,156.8565,157.1514,30786.0
2024-10-08 12:30:00,159.89,159.89,158.93,159.13,27695.0,157.1514,157.1514,156.2078,156.4044,27695.0
2024-10-08 12:40:00,159.27,160.0,159.23,159.46,30795.0,156.542,157.2595,156.5027,156.7287,30795.0
2024-10-08 12:50:00,159.41,159.9,159.37,159.65,15833.0,156.6796,157.1612,156.6403,156.9155,15833.0
2024-10-08 13:00:00,159.74,161.43,159.65,161.41,58310.0,157.0039,158.665,156.9155,158.6453,58310.0
2024-10-08 13:10:00,161.29,161.63,160.66,161.47,63493.0,158.5274,158.8616,157.9082,158.7043,63493.0
2024-10-08 13:20:00,161.38,161.96,161.3,161.91,35642.0,158.6159,159.1859,158.5372,159.1368,35642.0
2024-10-08 13:30:00,161.82,162.0,160.26,160.34,40023.0,159.0483,159.2252,157.515,157.5937,40023.0
2024-10-08 13:40:00,160.39,160.71,159.89,160.5,57561.0,157.6428,157.9573,157.1514,157.7509,57561.0
2024-10-08 13:50:00,160.57,160.62,159.9,159.9,32987.0,157.8197,157.8689,157.1612,157.1612,32987.0
2024-10-08 14:00:00,159.96,160.09,159.66,160.02,36429.0,157.2202,157.348,156.9253,157.2792,36429.0
2024-10-08 14:10:00,160.02,160.1,159.62,160.1,27722.0,157.2792,157.3578,156.886,157.3578,27722.0
2024-10-08 14:20:00,160.07,160.24,159.8,160.02,34807.0,157.3283,157.4954,157.0629,157.2792,34807.0
2024-10-08 14:30:00,160.02,160.49,160.02,160.11,32093.0,157.2792,157.7411,157.2792,157.3676,32093.0
2024-10-08 14:40:00,160.11,160.69,160.11,160.48,32259.0,157.3676,157.9377,157.3676,157.7313,32259.0
2024-10-08 14:50:00,160.49,160.86,160.45,160.52,51865.0,157.7411,158.1048,157.7018,157.7706,51865.0
2024-10-08 15:00:00,160.54,160.67,160.28,160.35,43480.0,157.7902,157.918,157.5347,157.6035,43480.0
2024-10-08 15:10:00,160.3,160.61,160.13,160.58,32617.0,157.5544,157.859,157.3873,157.8296,32617.0
2024-10-08 15:20:00,160.56,160.68,160.1,160.1,53101.0,157.8099,157.9278,157.3578,157.3578,53101.0
2024-10-08 15:30:00,160.11,160.21,159.74,159.97,69533.0,157.3676,157.4659,157.0039,157.23,69533.0
2024-10-08 15:40:00,160.0,160.29,159.69,160.19,99696.0,157.2595,157.5445,156.9548,157.4462,99696.0
2024-10-08 15:50:00,160.22,160.38,159.94,159.98,282553.0,157.4757,157.633,157.2005,157.2398,282553.0
2024-10-09 09:30:00,159.0,160.43,158.4,160.16,85671.0,156.2766,157.6821,155.6869,157.4168,85671.0
2024-10-09 09:40:00,160.14,161.2,160.0,160.44,28754.0,157.3971,158.4389,157.2595,157.692,28754.0
2024-10-09 09:50:00,160.35,160.4,159.77,160.31,31938.0,157.6035,157.6526,157.0334,157.5642,31938.0
2024-10-09 10:00:00,160.27,160.83,159.48,159.8,34170.0,157.5249,158.0753,156.7484,157.0629,34170.0
2024-10-09 10:10:00,159.98,160.08,159.04,159.25,15225.0,157.2398,157.3381,156.3159,156.5223,15225.0
2024-10-09 10:20:00,159.24,159.63,158.94,159.62,25480.0,156.5125,156.8958,156.2176,156.886,25480.0
2024-10-09 10:30:00,159.46,161.47,159.4,161.38,120676.0,156.7287,158.7043,156.6698,158.6159,120676.0
2024-10-09 10:40:00,161.34,161.7,160.64,161.7,98323.0,158.5765,158.9304,157.8885,158.9304,98323.0
2024-10-09 10:50:00,161.69,162.03,161.0,161.02,56518.0,158.9205,159.2547,158.2424,158.262,56518.0
2024-10-09 11:00:00,161.1,162.56,160.92,162.52,51302.0,158.3407,159.7756,158.1637,159.7363,51302.0
2024-10-09 11:10:00,162.44,162.52,162.05,162.14,17459.0,159.6577,159.7363,159.2744,159.3628,17459.0
2024-10-09 11:20:00,162.38,163.11,162.26,162.95,34030.0,159.5987,160.3162,159.4808,160.159,34030.0
2024-10-09 11:30:00,163.04,163.06,162.68,162.93,15224.0,160.2474,160.2671,159.8936,160.1393,15224.0
2024-10-09 11:40:00,162.8,162.85,162.1,162.15,23825.0,160.0115,160.0607,159.3235,159.3727,23825.0
2024-10-09 11:50:00,162.13,162.13,161.51,161.93,17716.0,159.353,159.353,158.7436,159.1564,17716.0
2024-10-09 12:00:00,162.0,162.25,161.85,162.01,9739.0,159.2252,159.471,159.0778,159.2351,9739.0
2024-10-09 12:10:00,162.05,162.25,161.96,162.25,7203.0,159.2744,159.471,159.1859,159.471,7203.0
2024-10-09 12:20:00,162.23,162.41,162.17,162.32,12423.0,159.4513,159.6282,159.3923,159.5398,12423.0
2024-10-09 12:30:00,162.23,162.31,161.94,162.12,5712.0,159.4513,159.5299,159.1663,159.3432,5712.0
2024-10-09 12:40:00,162.05,162.33,161.89,162.2,6186.0,159.2744,159.5496,159.1171,159.4218,6186.0
2024-10-09 12:50:00,162.19,162.32,162.02,162.22,5104.0,159.412,159.5398,159.2449,159.4415,5104.0
2024-10-09 13:00:00,162.22,162.24,161.98,162.16,15580.0,159.4415,159.4611,159.2056,159.3825,15580.0
2024-10-09 13:10:00,162.14,162.37,162.03,162.26,12867.0,159.3628,159.5889,159.2547,159.4808,12867.0
2024-10-09 13:20:00,162.43,162.46,162.24,162.41,12013.0,159.6479,159.6774,159.4611,159.6282,12013.0
2024-10-09 13:30:00,162.45,162.57,162.0,162.57,18669.0,159.6675,159.7855,159.2252,159.7855,18669.0
2024-10-09 13:40:00,162.58,162.64,162.35,162.54,10734.0,159.7953,159.8543,159.5692,159.756,10734.0
2024-10-09 13:50:00,162.45,163.0,162.45,162.86,24282.0,159.6675,160.2081,159.6675,160.0705,24282.0
2024-10-09 14:00:00,162.81,162.92,162.68,162.76,8477.0,160.0214,160.1295,159.8936,159.9722,8477.0
2024-10-09 14:10:00,162.84,162.99,162.75,162.83,16813.0,160.0508,160.1983,159.9624,160.041,16813.0
2024-10-09 14:20:00,162.84,162.85,162.45,162.49,11453.0,160.0508,160.0607,159.6675,159.7068,11453.0
2024-10-09 14:30:00,162.46,162.8,162.46,162.8,17568.0,159.6774,160.0115,159.6774,160.0115,17568.0
2024-10-09 14:40:00,162.71,163.43,162.68,163.32,29563.0,159.9231,160.6307,159.8936,160.5226,29563.0
2024-10-09 14:50:00,163.25,163.29,162.94,163.0,14564.0,160.4538,160.4931,160.1491,160.2081,14564.0
2024-10-09 15:00:00,162.97,163.19,162.61,162.62,22397.0,160.1786,160.3949,159.8248,159.8346,22397.0
2024-10-09 15:10:00,162.65,162.72,162.54,162.58,12974.0,159.8641,159.9329,159.756,159.7953,12974.0
2024-10-09 15:20:00,162.63,162.79,162.45,162.69,19090.0,159.8444,160.0017,159.6675,159.9034,19090.0
2024-10-09 15:30:00,162.76,163.11,162.57,162.93,32456.0,159.9722,160.3162,159.7855,160.1393,32456.0
2024-10-09 15:40:00,162.92,162.98,162.49,162.56,31089.0,160.1295,160.1885,159.7068,159.7756,31089.0
2024-10-09 15:50:00,162.59,162.9,162.51,162.67,110570.0,159.8051,160.1098,159.7265,159.8838,110570.0
2024-10-10 09:30:00,162.58,163.89,161.95,162.19,48589.0,159.7953,161.0829,159.1761,159.412,48589.0
2024-10-10 09:40:00,162.11,163.16,162.01,162.95,57188.0,159.3334,160.3654,159.2351,160.159,57188.0
2024-10-10 09:50:00,162.9,163.67,162.55,162.85,56153.0,160.1098,160.8666,159.7658,160.0607,56153.0
2024-10-10 10:00:00,163.02,163.43,162.71,163.31,27174.0,160.2278,160.6307,159.9231,160.5128,27174.0
2024-10-10 10:10:00,163.38,164.24,163.06,164.16,49912.0,160.5816,161.4269,160.2671,161.3482,49912.0
2024-10-10 10:20:00,164.42,164.45,163.62,163.72,24473.0,161.6038,161.6333,160.8175,160.9158,24473.0
2024-10-10 10:30:00,163.71,164.76,163.61,164.72,18976.0,160.9059,161.938,160.8077,161.8986,18976.0
2024-10-10 10:40:00,164.67,164.8,164.1,164.11,11870.0,161.8495,161.9773,161.2893,161.2991,11870.0
2024-10-10 10:50:00,164.13,164.23,163.95,164.18,6955.0,161.3188,161.417,161.1418,161.3679,6955.0
2024-10-10 11:00:00,164.18,164.41,163.97,163.98,17706.0,161.3679,161.594,161.1615,161.1713,17706.0
2024-10-10 11:10:00,164.08,164.44,164.04,164.09,10853.0,161.2696,161.6234,161.2303,161.2794,10853.0
2024-10-10 11:20:00,164.1,164.11,163.61,164.03,19126.0,161.2893,161.2991,160.8077,161.2205,19126.0
2024-10-10 11:30:00,164.02,164.24,163.96,164.08,9262.0,161.2106,161.4269,161.1517,161.2696,9262.0
2024-10-10 11:40:00,164.05,164.42,164.04,164.37,6256.0,161.2401,161.6038,161.2303,161.5546,6256.0
2024-10-10 11:50:00,164.43,164.75,164.41,164.61,11823.0,161.6136,161.9281,161.594,161.7905,11823.0
2024-10-10 12:00:00,164.65,165.05,164.57,165.05,10970.0,161.8298,162.223,161.7512,162.223,10970.0
2024-10-10 12:10:00,165.01,165.16,164.94,165.16,23152.0,162.1837,162.3311,162.1149,162.3311,23152.0
2024-10-10 12:20:00,165.1,165.37,164.98,165.37,14129.0,162.2721,162.5375,162.1542,162.5375,14129.0
2024-10-10 12:30:00,165.42,165.73,165.42,165.65,16850.0,162.5867,162.8913,162.5867,162.8127,16850.0
2024-10-10 12:40:00,165.61,165.86,165.25,165.86,35709.0,162.7734,163.0191,162.4196,163.0191,35709.0
2024-10-10 12:50:00,165.85,166.13,165.69,165.92,37500.0,163.0093,163.2845,162.852,163.0781,37500.0
2024-10-10 13:00:00,165.91,166.18,165.72,166.09,24260.0,163.0683,163.3336,162.8815,163.2452,24260.0
2024-10-10 13:10:00,166.06,166.27,165.97,166.25,10781.0,163.2157,163.4221,163.1272,163.4024,10781.0
2024-10-10 13:20:00,166.29,166.54,166.27,166.49,23974.0,163.4418,163.6875,163.4221,163.6383,23974.0
2024-10-10 13:30:00,166.51,166.9,166.48,166.89,29785.0,163.658,164.0413,163.6285,164.0315,29785.0
2024-10-10 13:40:00,166.91,166.95,166.65,166.87,25756.0,164.0511,164.0905,163.7956,164.0118,25756.0
2024-10-10 13:50:00,166.81,167.2,166.75,167.05,25467.0,163.9528,164.3362,163.8939,164.1887,25467.0
2024-10-10 14:00:00,167.05,167.24,166.76,167.03,28304.0,164.1887,164.3755,163.9037,164.1691,28304.0
2024-10-10 14:10:00,167.03,167.04,166.55,166.57,14815.0,164.1691,164.1789,163.6973,163.717,14815.0
2024-10-10 14:20:00,166.65,166.8,166.55,166.74,11014.0,163.7956,163.943,163.6973,163.884,11014.0
2024-10-10 14:30:00,166.73,166.81,166.48,166.5,12184.0,163.8742,163.9528,163.6285,163.6482,12184.0
2024-10-10 14:40:00,166.53,166.53,166.17,166.22,10229.0,163.6776,163.6776,163.3238,163.373,10229.0
2024-10-10 14:50:00,166.23,166.45,166.19,166.44,16057.0,163.3828,163.599,163.3435,163.5892,16057.0
2024-10-10 15:00:00,166.45,166.83,166.45,166.6,29891.0,163.599,163.9725,163.599,163.7464,29891.0
2024-10-10 15:10:00,166.58,166.7,166.27,166.32,11053.0,163.7268,163.8447,163.4221,163.4712,11053.0
2024-10-10 15:20:00,166.35,166.49,165.87,165.88,25382.0,163.5007,163.6383,163.029,163.0388,25382.0
2024-10-10 15:30:00,165.84,165.89,165.42,165.47,47366.0,162.9995,163.0486,162.5867,162.6358,47366.0
2024-10-10 15:40:00,165.47,165.49,165.09,165.16,117027.0,162.6358,162.6555,162.2623,162.3311,117027.0
2024-10-10 15:50:00,165.19,165.32,164.75,164.85,128914.0,162.3606,162.4884,161.9281,162.0264,128914.0
2024-10-11 09:30:00,164.01,165.26,163.4,164.88,26362.0,161.2008,162.4294,160.6013,162.0559,26362.0
2024-10-11 09:40:00,165.16,165.89,165.11,165.2,17562.0,162.3311,163.0486,162.282,162.3704,17562.0
2024-10-11 09:50:00,165.22,166.0,165.22,165.54,25700.0,162.3901,163.1567,162.3901,162.7046,25700.0
2024-10-11 10:00:00,165.45,166.07,164.95,165.8,58499.0,162.6161,163.2255,162.1247,162.9601,58499.0
2024-10-11 10:10:00,165.86,166.78,165.71,166.15,40337.0,163.0191,163.9234,162.8717,163.3042,40337.0
2024-10-11 10:20:00,166.13,166.59,166.08,166.59,14346.0,163.2845,163.7366,163.2354,163.7366,14346.0
2024-10-11 10:30:00,166.73,166.73,166.35,166.57,22579.0,163.8742,163.8742,163.5007,163.717,22579.0
2024-10-11 10:40:00,166.67,166.85,166.49,166.5,34857.0,163.8152,163.9922,163.6383,163.6482,34857.0
2024-10-11 10:50:00,166.6,166.78,166.25,166.42,21396.0,163.7464,163.9234,163.4024,163.5695,21396.0
2024-10-11 11:00:00,166.53,166.59,165.71,165.75,14594.0,163.6776,163.7366,162.8717,162.911,14594.0
2024-10-11 11:10:00,165.67,166.01,165.31,165.35,12560.0,162.8324,163.1666,162.4785,162.5179,12560.0
2024-10-11 11:20:00,165.41,165.92,165.29,165.79,21527.0,162.5768,163.0781,162.4589,162.9503,21527.0
2024-10-11 11:30:00,165.79,165.89,165.47,165.54,9073.0,162.9503,163.0486,162.6358,162.7046,9073.0
2024-10-11 11:40:00,165.5,165.65,165.33,165.33,7483.0,162.6653,162.8127,162.4982,162.4982,7483.0
2024-10-11 11:50:00,165.25,165.45,165.25,165.3,6762.0,162.4196,162.6161,162.4196,162.4687,6762.0
2024-10-11 12:00:00,165.29,165.49,165.07,165.17,6699.0,162.4589,162.6555,162.2427,162.3409,6699.0
2024-10-11 12:10:00,165.19,165.27,165.05,165.26,8800.0,162.3606,162.4392,162.223,162.4294,8800.0
2024-10-11 12:20:00,165.21,165.46,165.1,165.45,9923.0,162.3803,162.626,162.2721,162.6161,9923.0
2024-10-11 12:30:00,165.4,165.79,165.39,165.71,9778.0,162.567,162.9503,162.5572,162.8717,9778.0
2024-10-11 12:40:00,165.61,165.93,165.6,165.83,9327.0,162.7734,163.0879,162.7636,162.9896,9327.0
2024-10-11 12:50:00,165.87,165.87,165.38,165.56,9953.0,163.029,163.029,162.5473,162.7243,9953.0
2024-10-11 13:00:00,165.53,165.59,165.29,165.33,9216.0,162.6948,162.7537,162.4589,162.4982,9216.0
2024-10-11 13:10:00,165.34,165.58,165.32,165.57,9831.0,162.508,162.7439,162.4884,162.7341,9831.0
2024-10-11 13:20:00,165.57,165.63,165.45,165.58,8001.0,162.7341,162.7931,162.6161,162.7439,8001.0
2024-10-11 13:30:00,165.57,165.74,165.51,165.74,11413.0,162.7341,162.9012,162.6751,162.9012,11413.0
2024-10-11 13:40:00,165.75,165.89,165.74,165.76,9671.0,162.911,163.0486,162.9012,162.9208,9671.0
2024-10-11 13:50:00,165.76,165.85,165.55,165.55,12228.0,162.9208,163.0093,162.7144,162.7144,12228.0
2024-10-11 14:00:00,165.55,165.61,165.35,165.35,10416.0,162.7144,162.7734,162.5179,162.5179,10416.0
2024-10-11 14:10:00,165.36,165.86,165.36,165.83,5995.0,162.5277,163.0191,162.5277,162.9896,5995.0
2024-10-11 14:20:00,165.81,165.92,165.72,165.72,9877.0,162.97,163.0781,162.8815,162.8815,9877.0
2024-10-11 14:30:00,165.67,165.67,165.55,165.6,9585.0,162.8324,162.8324,162.7144,162.7636,9585.0
2024-10-11 14:40:00,165.62,165.72,165.53,165.64,16073.0,162.7832,162.8815,162.6948,162.8029,16073.0
2024-10-11 14:50:00,165.69,165.83,165.67,165.72,11958.0,162.852,162.9896,162.8324,162.8815,11958.0
2024-10-11 15:00:00,165.71,165.72,165.37,165.37,20258.0,162.8717,162.8815,162.5375,162.5375,20258.0
2024-10-11 15:10:00,165.37,165.67,165.34,165.53,11784.0,162.5375,162.8324,162.508,162.6948,11784.0
2024-10-11 15:20:00,165.57,165.86,165.53,165.86,17246.0,162.7341,163.0191,162.6948,163.0191,17246.0
2024-10-11 15:30:00,165.85,165.86,165.32,165.45,28119.0,163.0093,163.0191,162.4884,162.6161,28119.0
2024-10-11 15:40:00,165.45,165.45,165.0,165.07,46773.0,162.6161,162.6161,162.1739,162.2427,46773.0
2024-10-11 15:50:00,165.05,165.09,164.23,164.27,179501.0,162.223,162.2623,161.417,161.4564,179501.0
2024-10-14 09:30:00,162.65,163.55,162.05,162.31,53917.0,159.8641,160.7487,159.2744,159.5299,53917.0
2024-10-14 09:40:00,162.42,163.87,162.29,163.65,38829.0,159.638,161.0632,159.5103,160.847,38829.0
2024-10-14 09:50:00,163.6,163.63,162.71,162.77,12701.0,160.7978,160.8273,159.9231,159.982,12701.0
2024-10-14 10:00:00,162.86,163.28,162.65,163.09,22768.0,160.0705,160.4833,159.8641,160.2966,22768.0
2024-10-14 10:10:00,163.1,163.19,162.34,162.34,25454.0,160.3064,160.3949,159.5594,159.5594,25454.0
2024-10-14 10:20:00,162.42,162.66,162.18,162.49,24040.0,159.638,159.8739,159.4022,159.7068,24040.0
2024-10-14 10:30:00,162.64,162.94,162.37,162.77,30467.0,159.8543,160.1491,159.5889,159.982,30467.0
2024-10-14 10:40:00,162.71,163.29,162.71,163.24,22489.0,159.9231,160.4931,159.9231,160.444,22489.0
2024-10-14 10:50:00,163.15,163.69,162.95,163.13,29775.0,160.3555,160.8863,160.159,160.3359,29775.0
2024-10-14 11:00:00,163.04,163.27,162.81,162.86,16022.0,160.2474,160.4735,160.0214,160.0705,16022.0
2024-10-14 11:10:00,162.93,163.14,162.7,162.85,23816.0,160.1393,160.3457,159.9132,160.0607,23816.0
2024-10-14 11:20:00,162.89,163.19,162.68,163.13,13136.0,160.1,160.3949,159.8936,160.3359,13136.0
2024-10-14 11:30:00,163.13,163.36,162.7,162.87,20013.0,160.3359,160.5619,159.9132,160.0803,20013.0
2024-10-14 11:40:00,162.89,163.18,162.87,163.09,9513.0,160.1,160.385,160.0803,160.2966,9513.0
2024-10-14 11:50:00,163.06,163.39,162.99,163.23,13931.0,160.2671,160.5914,160.1983,160.4342,13931.0
2024-10-14 12:00:00,163.25,163.58,163.2,163.5,12013.0,160.4538,160.7782,160.4047,160.6995,12013.0
2024-10-14 12:10:00,163.53,163.62,163.48,163.48,7541.0,160.729,160.8175,160.6799,160.6799,7541.0
2024-10-14 12:20:00,163.48,163.54,163.28,163.44,8636.0,160.6799,160.7389,160.4833,160.6406,8636.0
2024-10-14 12:30:00,163.34,163.34,163.07,163.15,7202.0,160.5423,160.5423,160.2769,160.3555,7202.0
2024-10-14 12:40:00,163.2,163.26,163.12,163.12,7199.0,160.4047,160.4637,160.3261,160.3261,7199.0
2024-10-14 12:50:00,163.16,163.45,163.12,163.31,11670.0,160.3654,160.6504,160.3261,160.5128,11670.0
2024-10-14 13:00:00,163.33,163.33,163.12,163.12,7399.0,160.5325,160.5325,160.3261,160.3261,7399.0
2024-10-14 13:10:00,163.19,163.22,163.09,163.12,10657.0,160.3949,160.4243,160.2966,160.3261,10657.0
2024-10-14 13:20:00,163.11,163.2,162.89,163.08,11476.0,160.3162,160.4047,160.1,160.2867,11476.0
2024-10-14 13:30:00,163.11,163.14,162.91,162.97,9539.0,160.3162,160.3457,160.1196,160.1786,9539.0
2024-10-14 13:40:00,163.0,163.24,162.95,163.2,7227.0,160.2081,160.444,160.159,160.4047,7227.0
2024-10-14 13:50:00,163.2,163.29,162.9,162.9,11991.0,160.4047,160.4931,160.1098,160.1098,11991.0
2024-10-14 14:00:00,162.94,163.24,162.8,163.23,7611.0,160.1491,160.444,160.0115,160.4342,7611.0
2024-10-14 14:10:00,163.23,163.34,163.12,163.33,6683.0,160.4342,160.5423,160.3261,160.5325,6683.0
2024-10-14 14:20:00,163.35,163.36,163.03,163.13,14874.0,160.5521,160.5619,160.2376,160.3359,14874.0
2024-10-14 14:30:00,163.17,163.34,163.12,163.19,9190.0,160.3752,160.5423,160.3261,160.3949,9190.0
2024-10-14 14:40:00,163.2,163.22,162.85,162.85,11631.0,160.4047,160.4243,160.0607,160.0607,11631.0
2024-10-14 14:50:00,162.89,163.08,162.75,163.0,18475.0,160.1,160.2867,159.9624,160.2081,18475.0
2024-10-14 15:00:00,163.03,163.03,162.82,162.88,16839.0,160.2376,160.2376,160.0312,160.0902,16839.0
2024-10-14 15:10:00,162.9,162.99,162.78,162.81,20151.0,160.1098,160.1983,159.9919,160.0214,20151.0
2024-10-14 15:20:00,162.78,163.01,162.72,162.77,20170.0,159.9919,160.2179,159.9329,159.982,20170.0
2024-10-14 15:30:00,162.79,162.99,162.72,162.97,24288.0,160.0017,160.1983,159.9329,160.1786,24288.0
2024-10-14 15:40:00,162.99,163.24,162.8,162.84,58682.0,160.1983,160.444,160.0115,160.0508,58682.0
2024-10-14 15:50:00,162.87,162.94,162.43,162.5,198134.0,160.0803,160.1491,159.6479,159.7167,198134.0
2024-10-15 09:30:00,157.94,158.98,157.47,158.41,111659.0,155.2348,156.257,154.7728,155.6967,111659.0
2024-10-15 09:40:00,158.48,158.98,157.98,158.75,89992.0,155.7655,156.257,155.2741,156.0309,89992.0
2024-10-15 09:50:00,158.74,158.95,158.11,158.64,51796.0,156.0211,156.2275,155.4019,155.9228,51796.0
2024-10-15 10:00:00,158.64,159.45,158.61,158.94,62094.0,155.9228,156.7189,155.8933,156.2176,62094.0
2024-10-15 10:10:00,158.88,159.56,158.72,159.5,29285.0,156.1587,156.827,156.0014,156.7681,29285.0
2024-10-15 10:20:00,159.5,159.8,158.74,158.85,31564.0,156.7681,157.0629,156.0211,156.1292,31564.0
2024-10-15 10:30:00,158.94,159.19,158.69,159.0,30507.0,156.2176,156.4634,155.9719,156.2766,30507.0
2024-10-15 10:40:00,159.04,159.14,158.42,158.42,19166.0,156.3159,156.4142,155.7066,155.7066,19166.0
2024-10-15 10:50:00,158.51,158.82,158.27,158.75,26010.0,155.795,156.0997,155.5591,156.0309,26010.0
2024-10-15 11:00:00,158.68,159.29,158.64,159.21,21872.0,155.9621,156.5617,155.9228,156.483,21872.0
2024-10-15 11:10:00,159.16,159.21,158.34,158.51,32068.0,156.4339,156.483,155.6279,155.795,32068.0
2024-10-15 11:20:00,158.5,158.89,158.25,158.52,23247.0,155.7852,156.1685,155.5395,155.8048,23247.0
2024-10-15 11:30:00,158.47,158.71,158.3,158.44,13125.0,155.7557,155.9916,155.5886,155.7262,13125.0
2024-10-15 11:40:00,158.41,158.75,158.3,158.68,14171.0,155.6967,156.0309,155.5886,155.9621,14171.0
2024-10-15 11:50:00,158.65,158.65,158.28,158.32,18279.0,155.9326,155.9326,155.569,155.6083,18279.0
2024-10-15 12:00:00,158.3,158.98,158.25,158.77,16354.0,155.5886,156.257,155.5395,156.0506,16354.0
2024-10-15 12:10:00,158.81,158.84,158.44,158.44,16570.0,156.0899,156.1194,155.7262,155.7262,16570.0
2024-10-15 12:20:00,158.4,158.99,158.4,158.97,16311.0,155.6869,156.2668,155.6869,156.2471,16311.0
2024-10-15 12:30:00,158.91,159.0,158.7,158.7,15535.0,156.1882,156.2766,155.9818,155.9818,15535.0
2024-10-15 12:40:00,158.76,158.81,158.48,158.5,19074.0,156.0407,156.0899,155.7655,155.7852,19074.0
2024-10-15 12:50:00,158.5,158.54,158.33,158.47,19767.0,155.7852,155.8245,155.6181,155.7557,19767.0
2024-10-15 13:00:00,158.48,158.54,158.16,158.24,23468.0,155.7655,155.8245,155.451,155.5296,23468.0
2024-10-15 13:10:00,158.18,158.34,158.1,158.17,21791.0,155.4707,155.6279,155.392,155.4608,21791.0
2024-10-15 13:20:00,158.17,158.47,158.13,158.38,16283.0,155.4608,155.7557,155.4215,155.6672,16283.0
2024-10-15 13:30:00,158.37,158.42,158.21,158.33,13060.0,155.6574,155.7066,155.5002,155.6181,13060.0
2024-10-15 13:40:00,158.34,158.36,158.13,158.31,13283.0,155.6279,155.6476,155.4215,155.5984,13283.0
2024-10-15 13:50:00,158.3,158.68,158.22,158.26,26913.0,155.5886,155.9621,155.51,155.5493,26913.0
2024-10-15 14:00:00,158.27,158.43,158.25,158.29,11716.0,155.5591,155.7164,155.5395,155.5788,11716.0
2024-10-15 14:10:00,158.31,158.48,158.09,158.47,30760.0,155.5984,155.7655,155.3822,155.7557,30760.0
2024-10-15 14:20:00,158.39,158.55,158.23,158.28,18185.0,155.6771,155.8343,155.5198,155.569,18185.0
2024-10-15 14:30:00,158.27,158.69,158.26,158.61,19146.0,155.5591,155.9719,155.5493,155.8933,19146.0
2024-10-15 14:40:00,158.64,158.66,158.37,158.45,19477.0,155.9228,155.9424,155.6574,155.736,19477.0
2024-10-15 14:50:00,158.42,158.43,158.13,158.2,15832.0,155.7066,155.7164,155.4215,155.4903,15832.0
2024-10-15 15:00:00,158.15,158.33,158.12,158.28,14769.0,155.4412,155.6181,155.4117,155.569,14769.0
2024-10-15 15:10:00,158.26,158.51,158.08,158.14,24717.0,155.5493,155.795,155.3724,155.4314,24717.0
2024-10-15 15:20:00,158.11,158.2,157.66,157.71,33243.0,155.4019,155.4903,154.9596,155.0087,33243.0
2024-10-15 15:30:00,157.7,157.84,157.59,157.71,50770.0,154.9989,155.1365,154.8908,155.0087,50770.0
2024-10-15 15:40:00,157.71,157.89,157.32,157.34,98951.0,155.0087,155.1856,154.6254,154.6451,98951.0
2024-10-15 15:50:00,157.4,157.43,156.81,157.02,195766.0,154.704,154.7335,154.1241,154.3305,195766.0
2024-10-16 09:30:00,157.43,158.8,157.43,158.68,47308.0,154.7335,156.08,154.7335,155.9621,47308.0
2024-10-16 09:40:00,158.52,158.73,158.13,158.27,26206.0,155.8048,156.0112,155.4215,155.5591,26206.0
2024-10-16 09:50:00,158.26,158.4,157.9,158.06,14506.0,155.5493,155.6869,155.1955,155.3527,14506.0
2024-10-16 10:00:00,158.14,158.2,157.7,158.13,18304.0,155.4314,155.4903,154.9989,155.4215,18304.0
2024-10-16 10:10:00,158.17,158.33,157.93,158.29,11571.0,155.4608,155.6181,155.2249,155.5788,11571.0
2024-10-16 10:20:00,158.2,158.24,157.55,157.73,18889.0,155.4903,155.5296,154.8515,155.0284,18889.0
2024-10-16 10:30:00,157.68,158.16,157.68,157.9,15605.0,154.9792,155.451,154.9792,155.1955,15605.0
2024-10-16 10:40:00,157.9,158.25,157.74,158.14,9436.0,155.1955,155.5395,155.0382,155.4314,9436.0
2024-10-16 10:50:00,158.07,158.31,157.92,158.31,12465.0,155.3626,155.5984,155.2151,155.5984,12465.0
2024-10-16 11:00:00,158.21,158.27,157.62,157.76,11134.0,155.5002,155.5591,154.9203,155.0579,11134.0
2024-10-16 11:10:00,157.88,157.96,157.49,157.5,11452.0,155.1758,155.2544,154.7925,154.8023,11452.0
2024-10-16 11:20:00,157.42,157.86,157.01,157.69,19343.0,154.7237,155.1561,154.3207,154.9891,19343.0
2024-10-16 11:30:00,157.73,157.77,157.32,157.59,13877.0,155.0284,155.0677,154.6254,154.8908,13877.0
2024-10-16 11:40:00,157.53,157.66,157.44,157.65,14443.0,154.8318,154.9596,154.7433,154.9497,14443.0
2024-10-16 11:50:00,157.6,158.0,157.6,157.89,9408.0,154.9006,155.2937,154.9006,155.1856,9408.0
2024-10-16 12:00:00,157.94,158.06,157.85,157.96,19816.0,155.2348,155.3527,155.1463,155.2544,19816.0
2024-10-16 12:10:00,157.91,157.91,157.5,157.69,14490.0,155.2053,155.2053,154.8023,154.9891,14490.0
2024-10-16 12:20:00,157.75,157.78,157.43,157.45,10786.0,155.048,155.0775,154.7335,154.7532,10786.0
2024-10-16 12:30:00,157.46,157.64,157.41,157.54,18075.0,154.763,154.9399,154.7139,154.8416,18075.0
2024-10-16 12:40:00,157.52,157.82,157.45,157.62,37071.0,154.822,155.1168,154.7532,154.9203,37071.0
2024-10-16 12:50:00,157.65,157.71,157.51,157.6,15380.0,154.9497,155.0087,154.8121,154.9006,15380.0
2024-10-16 13:00:00,157.59,157.72,157.48,157.7,16137.0,154.8908,155.0185,154.7827,154.9989,16137.0
2024-10-16 13:10:00,157.65,157.9,157.64,157.89,14519.0,154.9497,155.1955,154.9399,155.1856,14519.0
2024-10-16 13:20:00,157.88,158.13,157.87,158.02,22933.0,155.1758,155.4215,155.166,155.3134,22933.0
2024-10-16 13:30:00,158.06,158.08,157.64,157.69,25109.0,155.3527,155.3724,154.9399,154.9891,25109.0
2024-10-16 13:40:00,157.69,157.81,157.46,157.5,19694.0,154.9891,155.107,154.763,154.8023,19694.0
2024-10-16 13:50:00,157.46,157.8,157.45,157.8,15940.0,154.763,155.0972,154.7532,155.0972,15940.0
2024-10-16 14:00:00,157.84,158.02,157.68,157.97,17865.0,155.1365,155.3134,154.9792,155.2643,17865.0
2024-10-16 14:10:00,157.99,158.17,157.84,158.12,21460.0,155.2839,155.4608,155.1365,155.4117,21460.0
2024-10-16 14:20:00,158.11,158.25,157.97,158.23,13318.0,155.4019,155.5395,155.2643,155.5198,13318.0
2024-10-16 14:30:00,158.23,158.26,157.65,157.68,31789.0,155.5198,155.5493,154.9497,154.9792,31789.0
2024-10-16 14:40:00,157.64,157.95,157.58,157.93,45652.0,154.9399,155.2446,154.8809,155.2249,45652.0
2024-10-16 14:50:00,157.93,158.04,157.65,157.85,48650.0,155.2249,155.3331,154.9497,155.1463,48650.0
2024-10-16 15:00:00,157.89,157.89,157.44,157.84,20045.0,155.1856,155.1856,154.7433,155.1365,20045.0
2024-10-16 15:10:00,157.84,158.03,157.75,157.86,20572.0,155.1365,155.3232,155.048,155.1561,20572.0
2024-10-16 15:20:00,157.94,158.15,157.84,158.06,29010.0,155.2348,155.4412,155.1365,155.3527,29010.0
2024-10-16 15:30:00,158.09,158.14,157.92,158.07,25313.0,155.3822,155.4314,155.2151,155.3626,25313.0
2024-10-16 15:40:00,158.07,158.21,157.84,157.9,27777.0,155.3626,155.5002,155.1365,155.1955,27777.0
2024-10-16 15:50:00,157.91,158.02,157.78,157.97,100943.0,155.2053,155.3134,155.0775,155.2643,100943.0
2024-10-17 09:30:00,158.42,159.08,157.36,158.76,63240.0,155.7066,156.3553,154.6647,156.0407,63240.0
2024-10-17 09:40:00,158.7,159.78,158.54,158.8,71236.0,155.9818,157.0433,155.8245,156.08,71236.0
2024-10-17 09:50:00,158.97,159.17,158.25,158.5,25844.0,156.2471,156.4437,155.5395,155.7852,25844.0
2024-10-17 10:00:00,158.46,158.93,158.39,158.93,30425.0,155.7459,156.2078,155.6771,156.2078,30425.0
2024-10-17 10:10:00,158.94,159.12,158.42,158.61,17070.0,156.2176,156.3946,155.7066,155.8933,17070.0
2024-10-17 10:20:00,158.62,158.95,158.44,158.65,15860.0,155.9031,156.2275,155.7262,155.9326,15860.0
2024-10-17 10:30:00,158.63,158.88,158.55,158.79,10879.0,155.913,156.1587,155.8343,156.0702,10879.0
2024-10-17 10:40:00,158.79,159.06,158.58,158.62,22132.0,156.0702,156.3356,155.8638,155.9031,22132.0
2024-10-17 10:50:00,158.62,158.62,157.95,158.19,47066.0,155.9031,155.9031,155.2446,155.4805,47066.0
2024-10-17 11:00:00,158.18,158.76,158.18,158.32,21374.0,155.4707,156.0407,155.4707,155.6083,21374.0
2024-10-17 11:10:00,158.33,158.42,157.85,157.99,36277.0,155.6181,155.7066,155.1463,155.2839,36277.0
2024-10-17 11:20:00,157.95,157.95,157.38,157.73,17454.0,155.2446,155.2446,154.6844,155.0284,17454.0
2024-10-17 11:30:00,157.69,157.7,157.25,157.4,24107.0,154.9891,154.9989,154.5566,154.704,24107.0
2024-10-17 11:40:00,157.39,157.96,157.3,157.83,20867.0,154.6942,155.2544,154.6057,155.1267,20867.0
2024-10-17 11:50:00,157.82,158.24,157.76,158.08,20850.0,155.1168,155.5296,155.0579,155.3724,20850.0
2024-10-17 12:00:00,158.02,158.13,157.87,157.88,4885.0,155.3134,155.4215,155.166,155.1758,4885.0
2024-10-17 12:10:00,157.96,158.09,157.83,157.96,6916.0,155.2544,155.3822,155.1267,155.2544,6916.0
2024-10-17 12:20:00,158.0,158.19,157.87,158.1,14323.0,155.2937,155.4805,155.166,155.392,14323.0
2024-10-17 12:30:00,158.03,158.19,157.88,158.19,16908.0,155.3232,155.4805,155.1758,155.4805,16908.0
2024-10-17 12:40:00,158.24,158.49,158.16,158.43,4238.0,155.5296,155.7754,155.451,155.7164,4238.0
2024-10-17 12:50:00,158.45,158.54,158.35,158.49,24618.0,155.736,155.8245,155.6378,155.7754,24618.0
2024-10-17 13:00:00,158.35,158.48,157.85,158.28,8067.0,155.6378,155.7655,155.1463,155.569,8067.0
2024-10-17 13:10:00,158.39,158.67,158.31,158.41,9631.0,155.6771,155.9523,155.5984,155.6967,9631.0
2024-10-17 13:20:00,158.43,158.45,158.03,158.15,4297.0,155.7164,155.736,155.3232,155.4412,4297.0
2024-10-17 13:30:00,158.16,158.22,157.77,157.89,9105.0,155.451,155.51,155.0677,155.1856,9105.0
2024-10-17 13:40:00,157.94,158.12,157.76,157.81,7903.0,155.2348,155.4117,155.0579,155.107,7903.0
2024-10-17 13:50:00,157.9,157.94,157.75,157.89,4791.0,155.1955,155.2348,155.048,155.1856,4791.0
2024-10-17 14:00:00,157.89,158.05,157.88,157.97,8098.0,155.1856,155.3429,155.1758,155.2643,8098.0
2024-10-17 14:10:00,157.97,158.32,157.88,158.2,6830.0,155.2643,155.6083,155.1758,155.4903,6830.0
2024-10-17 14:20:00,158.29,158.36,158.09,158.27,13726.0,155.5788,155.6476,155.3822,155.5591,13726.0
2024-10-17 14:30:00,158.22,158.41,158.15,158.24,11699.0,155.51,155.6967,155.4412,155.5296,11699.0
2024-10-17 14:40:00,158.2,158.38,158.16,158.31,8307.0,155.4903,155.6672,155.451,155.5984,8307.0
2024-10-17 14:50:00,158.29,158.35,158.22,158.27,11371.0,155.5788,155.6378,155.51,155.5591,11371.0
2024-10-17 15:00:00,158.26,158.43,158.22,158.33,10360.0,155.5493,155.7164,155.51,155.6181,10360.0
2024-10-17 15:10:00,158.31,158.51,158.3,158.42,11929.0,155.5984,155.795,155.5886,155.7066,11929.0
2024-10-17 15:20:00,158.48,158.69,158.39,158.63,17361.0,155.7655,155.9719,155.6771,155.913,17361.0
2024-10-17 15:30:00,158.63,158.66,158.08,158.24,18390.0,155.913,155.9424,155.3724,155.5296,18390.0
2024-10-17 15:40:00,158.21,158.59,158.15,158.2,28528.0,155.5002,155.8736,155.4412,155.4903,28528.0
2024-10-17 15:50:00,158.25,158.36,157.96,158.3,196652.0,155.5395,155.6476,155.2544,155.5886,196652.0
2024-10-18 09:30:00,158.2,159.22,158.2,158.99,116871.0,155.4903,156.4929,155.4903,156.2668,116871.0
2024-10-18 09:40:00,158.99,159.0,157.61,158.11,27294.0,156.2668,156.2766,154.9104,155.4019,27294.0
2024-10-18 09:50:00,158.06,158.23,157.59,157.89,13979.0,155.3527,155.5198,154.8908,155.1856,13979.0
2024-10-18 10:00:00,157.92,158.13,157.5,157.73,10424.0,155.2151,155.4215,154.8023,155.0284,10424.0
2024-10-18 10:10:00,157.74,157.8,156.95,157.16,23526.0,155.0382,155.0972,154.2617,154.4681,23526.0
2024-10-18 10:20:00,157.16,157.49,157.01,157.36,25619.0,154.4681,154.7925,154.3207,154.6647,25619.0
2024-10-18 10:30:00,157.39,157.79,157.19,157.75,20017.0,154.6942,155.0873,154.4976,155.048,20017.0
2024-10-18 10:40:00,157.68,157.68,157.33,157.39,12720.0,154.9792,154.9792,154.6352,154.6942,12720.0
2024-10-18 10:50:00,157.39,157.85,157.38,157.8,47811.0,154.6942,155.1463,154.6844,155.0972,47811.0
2024-10-18 11:00:00,157.74,157.74,157.22,157.29,27763.0,155.0382,155.0382,154.5271,154.5959,27763.0
2024-10-18 11:10:00,157.31,157.82,157.31,157.74,29133.0,154.6156,155.1168,154.6156,155.0382,29133.0
2024-10-18 11:20:00,157.73,157.81,157.53,157.81,13988.0,155.0284,155.107,154.8318,155.107,13988.0
2024-10-18 11:30:00,157.86,158.2,157.77,158.15,9872.0,155.1561,155.4903,155.0677,155.4412,9872.0
2024-10-18 11:40:00,158.23,158.64,158.17,158.64,9278.0,155.5198,155.9228,155.4608,155.9228,9278.0
2024-10-18 11:50:00,158.59,158.69,158.46,158.62,16091.0,155.8736,155.9719,155.7459,155.9031,16091.0
2024-10-18 12:00:00,158.62,158.8,158.43,158.6,16086.0,155.9031,156.08,155.7164,155.8835,16086.0
2024-10-18 12:10:00,158.63,158.91,158.48,158.77,12941.0,155.913,156.1882,155.7655,156.0506,12941.0
2024-10-18 12:20:00,158.71,159.16,158.71,158.95,17839.0,155.9916,156.4339,155.9916,156.2275,17839.0
2024-10-18 12:30:00,158.84,158.85,158.29,158.31,10382.0,156.1194,156.1292,155.5788,155.5984,10382.0
2024-10-18 12:40:00,158.31,158.31,157.88,158.02,10345.0,155.5984,155.5984,155.1758,155.3134,10345.0
2024-10-18 12:50:00,157.96,158.08,157.86,157.95,3680.0,155.2544,155.3724,155.1561,155.2446,3680.0
2024-10-18 13:00:00,158.05,158.17,157.76,157.83,14534.0,155.3429,155.4608,155.0579,155.1267,14534.0
2024-10-18 13:10:00,157.78,157.87,157.69,157.83,43682.0,155.0775,155.166,154.9891,155.1267,43682.0
2024-10-18 13:20:00,157.83,158.09,157.78,157.95,61047.0,155.1267,155.3822,155.0775,155.2446,61047.0
2024-10-18 13:30:00,157.96,158.04,157.66,157.93,42332.0,155.2544,155.3331,154.9596,155.2249,42332.0
2024-10-18 13:40:00,157.96,158.27,157.95,158.08,22706.0,155.2544,155.5591,155.2446,155.3724,22706.0
2024-10-18 13:50:00,158.03,158.1,157.9,157.95,18879.0,155.3232,155.392,155.1955,155.2446,18879.0
2024-10-18 14:00:00,157.95,157.95,157.77,157.83,19746.0,155.2446,155.2446,155.0677,155.1267,19746.0
2024-10-18 14:10:00,157.87,158.4,157.87,158.4,22255.0,155.166,155.6869,155.166,155.6869,22255.0
2024-10-18 14:20:00,158.26,158.41,158.11,158.18,16092.0,155.5493,155.6967,155.4019,155.4707,16092.0
2024-10-18 14:30:00,158.13,158.13,157.79,157.93,10051.0,155.4215,155.4215,155.0873,155.2249,10051.0
2024-10-18 14:40:00,157.86,158.05,157.81,157.89,9566.0,155.1561,155.3429,155.107,155.1856,9566.0
2024-10-18 14:50:00,157.97,157.98,157.79,157.84,13957.0,155.2643,155.2741,155.0873,155.1365,13957.0
2024-10-18 15:00:00,157.87,158.11,157.83,158.11,22774.0,155.166,155.4019,155.1267,155.4019,22774.0
2024-10-18 15:10:00,158.07,158.22,157.85,158.18,17491.0,155.3626,155.51,155.1463,155.4707,17491.0
2024-10-18 15:20:00,158.17,158.2,157.59,157.69,18285.0,155.4608,155.4903,154.8908,154.9891,18285.0
2024-10-18 15:30:00,157.7,157.83,157.55,157.66,32293.0,154.9989,155.1267,154.8515,154.9596,32293.0
2024-10-18 15:40:00,157.64,158.08,157.49,158.07,65455.0,154.9399,155.3724,154.7925,155.3626,65455.0
2024-10-18 15:50:00,158.09,158.33,157.86,158.26,133381.0,155.3822,155.6181,155.1561,155.5493,133381.0
2024-10-21 09:30:00,158.79,159.04,157.75,157.82,50421.0,156.0702,156.3159,155.048,155.1168,50421.0
2024-10-21 09:40:00,157.84,158.63,157.57,158.12,24201.0,155.1365,155.913,154.8711,155.4117,24201.0
2024-10-21 09:50:00,158.03,158.35,157.4,157.45,17626.0,155.3232,155.6378,154.704,154.7532,17626.0
2024-10-21 10:00:00,157.41,157.62,157.07,157.18,28656.0,154.7139,154.9203,154.3797,154.4878,28656.0
2024-10-21 10:10:00,157.14,157.31,156.61,156.71,25579.0,154.4485,154.6156,153.9276,154.0258,25579.0
2024-10-21 10:20:00,156.66,157.16,156.66,156.86,15841.0,153.9767,154.4681,153.9767,154.1733,15841.0
2024-10-21 10:30:00,156.83,157.39,156.83,157.18,17481.0,154.1438,154.6942,154.1438,154.4878,17481.0
2024-10-21 10:40:00,157.19,157.57,157.05,157.06,22895.0,154.4976,154.8711,154.36,154.3698,22895.0
2024-10-21 10:50:00,157.06,157.32,156.93,157.2,16257.0,154.3698,154.6254,154.2421,154.5075,16257.0
2024-10-21 11:00:00,157.2,157.2,156.75,156.86,13177.0,154.5075,154.5075,154.0652,154.1733,13177.0
2024-10-21 11:10:00,156.96,157.16,156.85,157.03,13511.0,154.2716,154.4681,154.1634,154.3404,13511.0
2024-10-21 11:20:00,157.0,157.0,156.53,156.82,12521.0,154.3109,154.3109,153.8489,154.134,12521.0
2024-10-21 11:30:00,156.86,157.01,156.63,156.63,11883.0,154.1733,154.3207,153.9472,153.9472,11883.0
2024-10-21 11:40:00,156.6,156.84,156.53,156.72,10927.0,153.9177,154.1536,153.8489,154.0357,10927.0
2024-10-21 11:50:00,156.68,156.84,156.56,156.59,9795.0,153.9964,154.1536,153.8784,153.9079,9795.0
2024-10-21 12:00:00,156.56,156.64,156.41,156.46,14417.0,153.8784,153.957,153.731,153.7801,14417.0
2024-10-21 12:10:00,156.42,156.48,156.16,156.38,14245.0,153.7408,153.7998,153.4853,153.7015,14245.0
2024-10-21 12:20:00,156.4,156.61,156.4,156.43,22356.0,153.7212,153.9276,153.7212,153.7506,22356.0
2024-10-21 12:30:00,156.38,156.67,156.2,156.35,49346.0,153.7015,153.9865,153.5246,153.672,49346.0
2024-10-21 12:40:00,156.35,156.61,156.33,156.46,8485.0,153.672,153.9276,153.6524,153.7801,8485.0
2024-10-21 12:50:00,156.42,156.58,156.36,156.46,13819.0,153.7408,153.8981,153.6818,153.7801,13819.0
2024-10-21 13:00:00,156.47,156.93,156.44,156.92,12151.0,153.79,154.2421,153.7605,154.2322,12151.0
2024-10-21 13:10:00,156.93,156.99,156.79,156.98,16801.0,154.2421,154.301,154.1045,154.2912,16801.0
2024-10-21 13:20:00,156.98,157.06,156.96,157.06,5786.0,154.2912,154.3698,154.2716,154.3698,5786.0
2024-10-21 13:30:00,157.08,157.19,156.92,157.19,38238.0,154.3895,154.4976,154.2322,154.4976,38238.0
2024-10-21 13:40:00,157.24,157.39,156.64,156.81,13444.0,154.5468,154.6942,153.957,154.1241,13444.0
2024-10-21 13:50:00,156.75,156.81,156.48,156.78,11786.0,154.0652,154.1241,153.7998,154.0946,11786.0
2024-10-21 14:00:00,156.7,156.71,156.28,156.43,8520.0,154.016,154.0258,153.6032,153.7506,8520.0
2024-10-21 14:10:00,156.49,156.63,156.35,156.63,10664.0,153.8096,153.9472,153.672,153.9472,10664.0
2024-10-21 14:20:00,156.73,156.89,156.66,156.84,15320.0,154.0455,154.2028,153.9767,154.1536,15320.0
2024-10-21 14:30:00,156.79,157.09,156.69,157.06,15263.0,154.1045,154.3993,154.0062,154.3698,15263.0
2024-10-21 14:40:00,157.09,157.22,157.08,157.18,5727.0,154.3993,154.5271,154.3895,154.4878,5727.0
2024-10-21 14:50:00,157.18,157.18,156.76,156.76,10852.0,154.4878,154.4878,154.075,154.075,10852.0
2024-10-21 15:00:00,156.76,156.76,156.59,156.59,12137.0,154.075,154.075,153.9079,153.9079,12137.0
2024-10-21 15:10:00,156.56,156.88,156.56,156.67,13599.0,153.8784,154.1929,153.8784,153.9865,13599.0
2024-10-21 15:20:00,156.75,156.95,156.7,156.86,13608.0,154.0652,154.2617,154.016,154.1733,13608.0
2024-10-21 15:30:00,156.86,157.2,156.85,157.1,30720.0,154.1733,154.5075,154.1634,154.4092,30720.0
2024-10-21 15:40:00,157.1,157.12,156.86,157.03,32083.0,154.4092,154.4288,154.1733,154.3404,32083.0
2024-10-21 15:50:00,156.96,157.02,156.56,156.98,147148.0,154.2716,154.3305,153.8784,154.2912,147148.0
2024-10-22 09:30:00,157.5,157.75,157.02,157.22,36371.0,154.8023,155.048,154.3305,154.5271,36371.0
2024-10-22 09:40:00,157.22,157.31,156.75,157.31,24631.0,154.5271,154.6156,154.0652,154.6156,24631.0
2024-10-22 09:50:00,157.26,158.08,157.22,157.92,36186.0,154.5664,155.3724,154.5271,155.2151,36186.0
2024-10-22 10:00:00,157.74,157.93,157.43,157.5,22315.0,155.0382,155.2249,154.7335,154.8023,22315.0
2024-10-22 10:10:00,157.51,157.72,157.33,157.49,15268.0,154.8121,155.0185,154.6352,154.7925,15268.0
2024-10-22 10:20:00,157.46,157.58,156.89,157.15,16863.0,154.763,154.8809,154.2028,154.4583,16863.0
2024-10-22 10:30:00,157.12,157.36,157.06,157.27,12759.0,154.4288,154.6647,154.3698,154.5763,12759.0
2024-10-22 10:40:00,157.34,157.8,157.2,157.8,14290.0,154.6451,155.0972,154.5075,155.0972,14290.0
2024-10-22 10:50:00,157.9,158.0,157.71,157.9,25717.0,155.1955,155.2937,155.0087,155.1955,25717.0
2024-10-22 11:00:00,157.85,157.89,157.4,157.5,11573.0,155.1463,155.1856,154.704,154.8023,11573.0
2024-10-22 11:10:00,157.63,158.18,157.27,157.97,17725.0,154.9301,155.4707,154.5763,155.2643,17725.0
2024-10-22 11:20:00,158.08,158.39,157.94,158.12,30514.0,155.3724,155.6771,155.2348,155.4117,30514.0
2024-10-22 11:30:00,158.11,158.12,157.93,157.96,15035.0,155.4019,155.4117,155.2249,155.2544,15035.0
2024-10-22 11:40:00,158.03,158.25,157.93,158.09,13162.0,155.3232,155.5395,155.2249,155.3822,13162.0
2024-10-22 11:50:00,158.11,158.13,157.76,157.79,14726.0,155.4019,155.4215,155.0579,155.0873,14726.0
2024-10-22 12:00:00,157.76,157.86,157.64,157.82,16812.0,155.0579,155.1561,154.9399,155.1168,16812.0
2024-10-22 12:10:00,157.85,158.11,157.79,158.02,39259.0,155.1463,155.4019,155.0873,155.3134,39259.0
2024-10-22 12:20:00,158.06,158.37,158.03,158.37,8705.0,155.3527,155.6574,155.3232,155.6574,8705.0
2024-10-22 12:30:00,158.33,158.48,158.3,158.47,25109.0,155.6181,155.7655,155.5886,155.7557,25109.0
2024-10-22 12:40:00,158.52,158.57,158.08,158.08,26563.0,155.8048,155.854,155.3724,155.3724,26563.0
2024-10-22 12:50:00,158.16,158.17,157.76,157.76,14745.0,155.451,155.4608,155.0579,155.0579,14745.0
2024-10-22 13:00:00,157.76,158.09,157.76,157.79,18517.0,155.0579,155.3822,155.0579,155.0873,18517.0
2024-10-22 13:10:00,157.83,157.95,157.78,157.95,9695.0,155.1267,155.2446,155.0775,155.2446,9695.0
2024-10-22 13:20:00,157.94,158.0,157.85,157.93,12295.0,155.2348,155.2937,155.1463,155.2249,12295.0
2024-10-22 13:30:00,157.95,158.17,157.91,158.13,22801.0,155.2446,155.4608,155.2053,155.4215,22801.0
2024-10-22 13:40:00,158.09,158.16,157.96,158.11,20305.0,155.3822,155.451,155.2544,155.4019,20305.0
2024-10-22 13:50:00,158.16,158.19,158.03,158.17,11801.0,155.451,155.4805,155.3232,155.4608,11801.0
2024-10-22 14:00:00,158.13,158.21,158.11,158.13,8488.0,155.4215,155.5002,155.4019,155.4215,8488.0
2024-10-22 14:10:00,158.13,158.15,157.86,158.15,17576.0,155.4215,155.4412,155.1561,155.4412,17576.0
2024-10-22 14:20:00,158.07,158.5,158.07,158.35,8103.0,155.3626,155.7852,155.3626,155.6378,8103.0
2024-10-22 14:30:00,158.46,158.56,158.33,158.4,23454.0,155.7459,155.8442,155.6181,155.6869,23454.0
2024-10-22 14:40:00,158.37,158.42,158.33,158.41,6779.0,155.6574,155.7066,155.6181,155.6967,6779.0
2024-10-22 14:50:00,158.42,158.48,158.19,158.21,15916.0,155.7066,155.7655,155.4805,155.5002,15916.0
2024-10-22 15:00:00,158.18,158.27,158.08,158.17,12562.0,155.4707,155.5591,155.3724,155.4608,12562.0
2024-10-22 15:10:00,158.18,158.22,158.1,158.14,11469.0,155.4707,155.51,155.392,155.4314,11469.0
2024-10-22 15:20:00,158.12,158.18,157.92,157.92,8884.0,155.4117,155.4707,155.2151,155.2151,8884.0
2024-10-22 15:30:00,157.96,158.13,157.85,157.98,21662.0,155.2544,155.4215,155.1463,155.2741,21662.0
2024-10-22 15:40:00,157.97,157.98,157.71,157.93,15879.0,155.2643,155.2741,155.0087,155.2249,15879.0
2024-10-22 15:50:00,157.93,158.38,157.79,158.27,83788.0,155.2249,155.6672,155.0873,155.5591,83788.0
2024-10-23 09:30:00,157.0,158.63,155.5,155.65,69330.0,154.3109,155.913,152.8366,152.984,69330.0
2024-10-23 09:40:00,155.66,156.08,155.22,156.06,26118.0,152.9938,153.4066,152.5614,153.387,26118.0
2024-10-23 09:50:00,156.06,156.46,155.96,156.2,24456.0,153.387,153.7801,153.2887,153.5246,24456.0
2024-10-23 10:00:00,156.17,156.35,155.97,156.24,33652.0,153.4951,153.672,153.2985,153.5639,33652.0
2024-10-23 10:10:00,156.19,156.26,155.64,155.85,14379.0,153.5148,153.5836,152.9742,153.1806,14379.0
2024-10-23 10:20:00,155.87,155.93,155.7,155.79,14305.0,153.2002,153.2592,153.0331,153.1216,14305.0
2024-10-23 10:30:00,155.74,155.74,154.59,155.09,60519.0,153.0725,153.0725,151.9422,152.4336,60519.0
2024-10-23 10:40:00,155.02,155.18,154.41,154.8,41977.0,152.3648,152.5221,151.7652,152.1486,41977.0
2024-10-23 10:50:00,154.8,154.88,153.75,154.68,63280.0,152.1486,152.2272,151.1165,152.0306,63280.0
2024-10-23 11:00:00,154.55,154.62,153.89,154.47,39596.0,151.9028,151.9716,151.2541,151.8242,39596.0
2024-10-23 11:10:00,154.46,154.54,153.83,153.96,22923.0,151.8144,151.893,151.1952,151.3229,22923.0
2024-10-23 11:20:00,153.86,154.21,153.85,153.93,34884.0,151.2247,151.5687,151.2148,151.2935,34884.0
2024-10-23 11:30:00,153.93,154.57,153.92,154.43,33692.0,151.2935,151.9225,151.2836,151.7849,33692.0
2024-10-23 11:40:00,154.46,154.48,153.88,154.25,44144.0,151.8144,151.834,151.2443,151.608,44144.0
2024-10-23 11:50:00,154.25,154.55,154.23,154.41,18124.0,151.608,151.9028,151.5883,151.7652,18124.0
2024-10-23 12:00:00,154.36,154.41,154.09,154.14,13090.0,151.7161,151.7652,151.4507,151.4999,13090.0
2024-10-23 12:10:00,154.13,154.13,153.87,153.99,5534.0,151.49,151.49,151.2345,151.3524,5534.0
2024-10-23 12:20:00,154.07,154.29,153.56,153.68,29263.0,151.4311,151.6473,150.9298,151.0477,29263.0
2024-10-23 12:30:00,153.7,154.04,153.58,153.6,38556.0,151.0674,151.4016,150.9495,150.9691,38556.0
2024-10-23 12:40:00,153.6,153.87,153.46,153.85,16719.0,150.9691,151.2345,150.8315,151.2148,16719.0
2024-10-23 12:50:00,153.93,154.01,153.45,153.45,13775.0,151.2935,151.3721,150.8217,150.8217,13775.0
2024-10-23 13:00:00,153.42,153.56,153.28,153.49,16644.0,150.7922,150.9298,150.6546,150.861,16644.0
2024-10-23 13:10:00,153.43,153.49,153.28,153.4,17599.0,150.802,150.861,150.6546,150.7725,17599.0
2024-10-23 13:20:00,153.43,153.61,153.22,153.55,18408.0,150.802,150.9789,150.5956,150.92,18408.0
2024-10-23 13:30:00,153.55,153.58,153.36,153.46,9442.0,150.92,150.9495,150.7332,150.8315,9442.0
2024-10-23 13:40:00,153.45,153.5,153.32,153.41,12432.0,150.8217,150.8708,150.6939,150.7824,12432.0
2024-10-23 13:50:00,153.42,153.48,152.96,153.04,35973.0,150.7922,150.8512,150.3401,150.4187,35973.0
2024-10-23 14:00:00,153.08,153.08,152.69,152.86,14181.0,150.458,150.458,150.0747,150.2418,14181.0
2024-10-23 14:10:00,152.85,152.86,152.42,152.46,21341.0,150.232,150.2418,149.8093,149.8486,21341.0
2024-10-23 14:20:00,152.5,152.84,152.5,152.6,60055.0,149.888,150.2221,149.888,149.9862,60055.0
2024-10-23 14:30:00,152.6,152.96,152.55,152.88,127383.0,149.9862,150.3401,149.9371,150.2614,127383.0
2024-10-23 14:40:00,152.92,153.17,152.89,153.03,22013.0,150.3008,150.5465,150.2713,150.4089,22013.0
2024-10-23 14:50:00,153.05,153.22,152.91,153.12,15846.0,150.4285,150.5956,150.2909,150.4973,15846.0
2024-10-23 15:00:00,153.1,153.11,152.84,152.89,18815.0,150.4777,150.4875,150.2221,150.2713,18815.0
2024-10-23 15:10:00,152.9,153.01,152.48,152.76,24462.0,150.2811,150.3892,149.8683,150.1435,24462.0
2024-10-23 15:20:00,152.74,152.83,152.38,152.47,27674.0,150.1238,150.2123,149.77,149.8585,27674.0
2024-10-23 15:30:00,152.48,152.93,152.43,152.74,36443.0,149.8683,150.3106,149.8192,150.1238,36443.0
2024-10-23 15:40:00,152.73,153.21,152.73,153.08,70097.0,150.114,150.5858,150.114,150.458,70097.0
2024-10-23 15:50:00,152.94,154.29,152.89,153.8,345107.0,150.3204,151.6473,150.2713,151.1657,345107.0
2024-10-24 09:30:00,154.5,154.72,153.68,153.68,45577.0,151.8537,152.0699,151.0477,151.0477,45577.0
2024-10-24 09:40:00,153.69,154.0,152.61,153.03,36721.0,151.0576,151.3623,149.9961,150.4089,36721.0
2024-10-24 09:50:00,153.08,153.14,152.46,152.69,26660.0,150.458,150.517,149.8486,150.0747,26660.0
2024-10-24 10:00:00,152.68,152.78,152.32,152.56,22023.0,150.0649,150.1632,149.711,149.9469,22023.0
2024-10-24 10:10:00,152.56,153.03,152.13,152.28,32876.0,149.9469,150.4089,149.5243,149.6717,32876.0
2024-10-24 10:20:00,152.31,152.57,152.21,152.42,13976.0,149.7012,149.9568,149.6029,149.8093,13976.0
2024-10-24 10:30:00,152.34,152.65,151.93,152.65,22169.0,149.7307,150.0354,149.3277,150.0354,22169.0
2024-10-24 10:40:00,152.65,152.67,151.86,152.3,22723.0,150.0354,150.055,149.2589,149.6914,22723.0
2024-10-24 10:50:00,152.31,153.24,151.98,153.24,20446.0,149.7012,150.6153,149.3769,150.6153,20446.0
2024-10-24 11:00:00,153.28,153.7,152.73,152.94,35494.0,150.6546,151.0674,150.114,150.3204,35494.0
2024-10-24 11:10:00,152.88,153.76,152.81,153.41,36887.0,150.2614,151.1264,150.1926,150.7824,36887.0
2024-10-24 11:20:00,153.41,153.65,153.29,153.59,23813.0,150.7824,151.0183,150.6644,150.9593,23813.0
2024-10-24 11:30:00,153.62,153.86,153.52,153.81,17713.0,150.9888,151.2247,150.8905,151.1755,17713.0
2024-10-24 11:40:00,153.8,153.93,153.66,153.82,45128.0,151.1657,151.2935,151.0281,151.1853,45128.0
2024-10-24 11:50:00,153.85,153.86,153.29,153.41,12347.0,151.2148,151.2247,150.6644,150.7824,12347.0
2024-10-24 12:00:00,153.41,153.41,152.94,153.09,14931.0,150.7824,150.7824,150.3204,150.4678,14931.0
2024-10-24 12:10:00,153.12,153.26,153.03,153.15,3994.0,150.4973,150.6349,150.4089,150.5268,3994.0
2024-10-24 12:20:00,153.09,153.65,153.09,153.64,12200.0,150.4678,151.0183,150.4678,151.0084,12200.0
2024-10-24 12:30:00,153.55,153.88,153.55,153.88,12502.0,150.92,151.2443,150.92,151.2443,12502.0
2024-10-24 12:40:00,153.84,153.89,153.72,153.89,4433.0,151.205,151.2541,151.0871,151.2541,4433.0
2024-10-24 12:50:00,153.88,153.88,153.58,153.6,10456.0,151.2443,151.2443,150.9495,150.9691,10456.0
2024-10-24 13:00:00,153.59,153.75,153.44,153.44,6736.0,150.9593,151.1165,150.8119,150.8119,6736.0
2024-10-24 13:10:00,153.51,153.54,153.18,153.2,7920.0,150.8807,150.9101,150.5563,150.576,7920.0
2024-10-24 13:20:00,153.17,153.64,153.14,153.6,12535.0,150.5465,151.0084,150.517,150.9691,12535.0
2024-10-24 13:30:00,153.55,153.59,153.27,153.37,15604.0,150.92,150.9593,150.6448,150.7431,15604.0
2024-10-24 13:40:00,153.36,153.4,152.98,152.98,9565.0,150.7332,150.7725,150.3597,150.3597,9565.0
2024-10-24 13:50:00,152.96,152.98,152.54,152.61,8727.0,150.3401,150.3597,149.9273,149.9961,8727.0
2024-10-24 14:00:00,152.61,152.7,152.48,152.5,5532.0,149.9961,150.0845,149.8683,149.888,5532.0
2024-10-24 14:10:00,152.55,152.88,152.46,152.87,6429.0,149.9371,150.2614,149.8486,150.2516,6429.0
2024-10-24 14:20:00,152.79,152.79,152.47,152.63,7078.0,150.173,150.173,149.8585,150.0157,7078.0
2024-10-24 14:30:00,152.58,152.83,152.45,152.79,5928.0,149.9666,150.2123,149.8388,150.173,5928.0
2024-10-24 14:40:00,152.69,152.71,152.21,152.47,24665.0,150.0747,150.0944,149.6029,149.8585,24665.0
2024-10-24 14:50:00,152.53,152.8,152.53,152.77,9394.0,149.9174,150.1828,149.9174,150.1533,9394.0
2024-10-24 15:00:00,152.75,152.81,152.63,152.81,14705.0,150.1337,150.1926,150.0157,150.1926,14705.0
2024-10-24 15:10:00,152.83,153.09,152.82,153.01,13893.0,150.2123,150.4678,150.2025,150.3892,13893.0
2024-10-24 15:20:00,153.06,153.19,152.97,153.13,6597.0,150.4384,150.5661,150.3499,150.5072,6597.0
2024-10-24 15:30:00,153.07,153.09,152.9,153.04,12336.0,150.4482,150.4678,150.2811,150.4187,12336.0
2024-10-24 15:40:00,153.09,153.24,152.95,153.19,19894.0,150.4678,150.6153,150.3302,150.5661,19894.0
2024-10-24 15:50:00,153.18,153.46,152.78,152.89,122385.0,150.5563,150.8315,150.1632,150.2713,122385.0
2024-10-25 09:30:00,154.28,154.61,152.97,153.21,38148.0,151.6375,151.9618,150.3499,150.5858,38148.0
2024-10-25 09:40:00,153.43,154.12,152.9,153.97,16011.0,150.802,151.4802,150.2811,151.3328,16011.0
2024-10-25 09:50:00,153.89,154.14,153.03,153.35,16442.0,151.2541,151.4999,150.4089,150.7234,16442.0
2024-10-25 10:00:00,153.36,154.26,153.15,154.03,22297.0,150.7332,151.6178,150.5268,151.3917,22297.0
2024-10-25 10:10:00,154.02,154.07,153.54,153.8,18860.0,151.3819,151.4311,150.9101,151.1657,18860.0
2024-10-25 10:20:00,153.72,154.08,153.72,153.95,7764.0,151.0871,151.4409,151.0871,151.3131,7764.0
2024-10-25 10:30:00,153.86,154.1,153.79,153.86,5934.0,151.2247,151.4605,151.1559,151.2247,5934.0
2024-10-25 10:40:00,153.76,153.76,153.38,153.38,8215.0,151.1264,151.1264,150.7529,150.7529,8215.0
2024-10-25 10:50:00,153.54,153.54,153.12,153.2,9400.0,150.9101,150.9101,150.4973,150.576,9400.0
2024-10-25 11:00:00,153.22,153.39,153.0,153.26,13986.0,150.5956,150.7627,150.3794,150.6349,13986.0
2024-10-25 11:10:00,153.24,153.42,152.7,152.81,6713.0,150.6153,150.7922,150.0845,150.1926,6713.0
2024-10-25 11:20:00,152.91,153.22,152.68,153.22,11231.0,150.2909,150.5956,150.0649,150.5956,11231.0
2024-10-25 11:30:00,153.19,153.25,152.86,153.18,7353.0,150.5661,150.6251,150.2418,150.5563,7353.0
2024-10-25 11:40:00,153.08,153.13,152.9,152.9,2940.0,150.458,150.5072,150.2811,150.2811,2940.0
2024-10-25 11:50:00,152.94,152.95,152.31,152.42,4873.0,150.3204,150.3302,149.7012,149.8093,4873.0
2024-10-25 12:00:00,152.36,152.43,152.07,152.42,13498.0,149.7504,149.8192,149.4653,149.8093,13498.0
2024-10-25 12:10:00,152.37,152.37,151.93,152.17,6721.0,149.7602,149.7602,149.3277,149.5636,6721.0
2024-10-25 12:20:00,152.18,152.39,152.1,152.39,7289.0,149.5734,149.7798,149.4948,149.7798,7289.0
2024-10-25 12:30:00,152.36,152.61,152.29,152.34,9569.0,149.7504,149.9961,149.6816,149.7307,9569.0
2024-10-25 12:40:00,152.39,152.49,152.24,152.35,13075.0,149.7798,149.8781,149.6324,149.7405,13075.0
2024-10-25 12:50:00,152.35,152.62,152.31,152.56,9520.0,149.7405,150.0059,149.7012,149.9469,9520.0
2024-10-25 13:00:00,152.49,152.56,152.32,152.32,7416.0,149.8781,149.9469,149.711,149.711,7416.0
2024-10-25 13:10:00,152.26,152.4,151.97,152.09,11423.0,149.6521,149.7897,149.367,149.485,11423.0
2024-10-25 13:20:00,152.09,152.19,151.96,152.11,8838.0,149.485,149.5833,149.3572,149.5046,8838.0
2024-10-25 13:30:00,152.11,152.55,152.1,152.35,18250.0,149.5046,149.9371,149.4948,149.7405,18250.0
2024-10-25 13:40:00,152.33,152.37,152.11,152.3,6572.0,149.7209,149.7602,149.5046,149.6914,6572.0
2024-10-25 13:50:00,152.37,152.41,152.13,152.34,5131.0,149.7602,149.7995,149.5243,149.7307,5131.0
2024-10-25 14:00:00,152.3,152.45,152.12,152.42,5936.0,149.6914,149.8388,149.5145,149.8093,5936.0
2024-10-25 14:10:00,152.36,152.62,152.18,152.62,7295.0,149.7504,150.0059,149.5734,150.0059,7295.0
2024-10-25 14:20:00,152.58,152.8,152.52,152.69,6365.0,149.9666,150.1828,149.9076,150.0747,6365.0
2024-10-25 14:30:00,152.67,152.74,152.45,152.68,7753.0,150.055,150.1238,149.8388,150.0649,7753.0
2024-10-25 14:40:00,152.68,152.74,152.42,152.5,7137.0,150.0649,150.1238,149.8093,149.888,7137.0
2024-10-25 14:50:00,152.5,152.55,152.31,152.32,6231.0,149.888,149.9371,149.7012,149.711,6231.0
2024-10-25 15:00:00,152.33,152.72,152.33,152.62,11059.0,149.7209,150.1042,149.7209,150.0059,11059.0
2024-10-25 15:10:00,152.63,152.7,152.41,152.68,5453.0,150.0157,150.0845,149.7995,150.0649,5453.0
2024-10-25 15:20:00,152.6,152.67,152.47,152.55,8021.0,149.9862,150.055,149.8585,149.9371,8021.0
2024-10-25 15:30:00,152.53,152.54,152.25,152.47,10423.0,149.9174,149.9273,149.6422,149.8585,10423.0
2024-10-25 15:40:00,152.42,152.63,152.31,152.31,21341.0,149.8093,150.0157,149.7012,149.7012,21341.0
2024-10-25 15:50:00,152.32,152.47,152.18,152.42,86030.0,149.711,149.8585,149.5734,149.8093,86030.0
2024-10-28 09:30:00,150.0,150.94,148.29,149.99,111457.0,147.4308,148.3547,145.7501,147.4209,111457.0
2024-10-28 09:40:00,149.92,150.8,149.79,150.68,69374.0,147.3521,148.2171,147.2244,148.0991,69374.0
2024-10-28 09:50:00,150.51,150.83,150.1,150.11,20407.0,147.932,148.2466,147.5291,147.5389,20407.0
2024-10-28 10:00:00,150.14,151.0,150.12,150.63,22939.0,147.5684,148.4136,147.5487,148.05,22939.0
2024-10-28 10:10:00,150.62,150.72,150.1,150.53,44308.0,148.0402,148.1384,147.5291,147.9517,44308.0
2024-10-28 10:20:00,150.55,150.64,150.16,150.4,18428.0,147.9714,148.0598,147.588,147.8239,18428.0
2024-10-28 10:30:00,150.41,150.58,149.67,149.7,30100.0,147.8338,148.0008,147.1064,147.1359,30100.0
2024-10-28 10:40:00,149.71,150.43,149.71,150.3,19825.0,147.1457,147.8534,147.1457,147.7256,19825.0
2024-10-28 10:50:00,150.31,150.84,150.31,150.84,41620.0,147.7355,148.2564,147.7355,148.2564,41620.0
2024-10-28 11:00:00,150.74,151.14,150.54,151.04,52750.0,148.1581,148.5512,147.9615,148.453,52750.0
2024-10-28 11:10:00,151.06,151.11,150.37,150.47,20932.0,148.4726,148.5218,147.7944,147.8927,20932.0
2024-10-28 11:20:00,150.5,150.74,150.15,150.24,12644.0,147.9222,148.1581,147.5782,147.6667,12644.0
2024-10-28 11:30:00,150.23,150.43,150.09,150.31,21681.0,147.6568,147.8534,147.5192,147.7355,21681.0
2024-10-28 11:40:00,150.31,150.41,150.13,150.23,8166.0,147.7355,147.8338,147.5585,147.6568,8166.0
2024-10-28 11:50:00,150.19,150.67,150.18,150.58,7512.0,147.6175,148.0893,147.6077,148.0008,7512.0
2024-10-28 12:00:00,150.64,150.75,150.44,150.75,12829.0,148.0598,148.1679,147.8632,148.1679,12829.0
2024-10-28 12:10:00,150.7,151.07,150.68,150.93,12306.0,148.1188,148.4824,148.0991,148.3448,12306.0
2024-10-28 12:20:00,150.9,151.02,150.75,150.82,15599.0,148.3154,148.4333,148.1679,148.2367,15599.0
2024-10-28 12:30:00,150.85,151.03,150.68,150.8,19536.0,148.2662,148.4431,148.0991,148.2171,19536.0
2024-10-28 12:40:00,150.83,151.05,150.78,151.02,12499.0,148.2466,148.4628,148.1974,148.4333,12499.0
2024-10-28 12:50:00,150.98,151.07,150.79,150.97,32744.0,148.394,148.4824,148.2072,148.3842,32744.0
2024-10-28 13:00:00,150.98,151.33,150.85,151.26,26829.0,148.394,148.738,148.2662,148.6692,26829.0
2024-10-28 13:10:00,151.21,151.35,151.13,151.29,32723.0,148.62,148.7577,148.5414,148.6987,32723.0
2024-10-28 13:20:00,151.3,151.43,151.08,151.08,33214.0,148.7085,148.8363,148.4923,148.4923,33214.0
2024-10-28 13:30:00,151.06,151.42,151.03,151.19,28892.0,148.4726,148.8265,148.4431,148.6004,28892.0
2024-10-28 13:40:00,151.17,151.17,150.83,150.97,16191.0,148.5807,148.5807,148.2466,148.3842,16191.0
2024-10-28 13:50:00,150.96,151.18,150.74,150.91,20187.0,148.3743,148.5906,148.1581,148.3252,20187.0
2024-10-28 14:00:00,150.9,151.01,150.82,150.84,13145.0,148.3154,148.4235,148.2367,148.2564,13145.0
2024-10-28 14:10:00,150.85,150.98,150.73,150.87,35922.0,148.2662,148.394,148.1483,148.2859,35922.0
2024-10-28 14:20:00,150.9,150.94,150.73,150.78,25757.0,148.3154,148.3547,148.1483,148.1974,25757.0
2024-10-28 14:30:00,150.82,151.01,150.75,150.99,21586.0,148.2367,148.4235,148.1679,148.4038,21586.0
2024-10-28 14:40:00,150.99,151.13,150.9,151.13,16965.0,148.4038,148.5414,148.3154,148.5414,16965.0
2024-10-28 14:50:00,151.26,151.38,151.12,151.14,19391.0,148.6692,148.7871,148.5316,148.5512,19391.0
2024-10-28 15:00:00,151.11,151.15,150.92,150.96,14940.0,148.5218,148.5611,148.335,148.3743,14940.0
2024-10-28 15:10:00,150.96,150.96,150.75,150.95,15215.0,148.3743,148.3743,148.1679,148.3645,15215.0
2024-10-28 15:20:00,150.92,151.39,150.88,151.35,29619.0,148.335,148.797,148.2957,148.7577,29619.0
2024-10-28 15:30:00,151.34,151.49,151.07,151.49,23050.0,148.7478,148.8953,148.4824,148.8953,23050.0
2024-10-28 15:40:00,151.49,151.54,151.17,151.28,32863.0,148.8953,148.9444,148.5807,148.6889,32863.0
2024-10-28 15:50:00,151.29,151.45,150.97,151.07,228992.0,148.6987,148.8559,148.3842,148.4824,228992.0
2024-10-29 09:30:00,150.58,150.67,148.59,148.6,48149.0,148.0008,148.0893,146.0449,146.0548,48149.0
2024-10-29 09:40:00,148.55,149.15,147.64,148.0,53970.0,146.0056,146.5953,145.1112,145.465,53970.0
2024-10-29 09:50:00,148.08,148.69,147.57,148.03,28815.0,145.5437,146.1432,145.0424,145.4945,28815.0
2024-10-29 10:00:00,148.28,148.77,147.92,148.09,62701.0,145.7402,146.2218,145.3864,145.5535,62701.0
2024-10-29 10:10:00,148.16,148.42,147.92,147.96,22509.0,145.6223,145.8778,145.3864,145.4257,22509.0
2024-10-29 10:20:00,147.95,148.62,147.86,148.53,30596.0,145.4159,146.0744,145.3274,145.986,30596.0
2024-10-29 10:30:00,148.52,149.13,148.26,149.1,42004.0,145.9761,146.5757,145.7206,146.5462,42004.0
2024-10-29 10:40:00,149.17,149.24,148.67,148.81,14945.0,146.615,146.6838,146.1236,146.2612,14945.0
2024-10-29 10:50:00,148.85,148.95,148.5,148.84,32174.0,146.3005,146.3988,145.9565,146.2906,32174.0
2024-10-29 11:00:00,148.84,148.98,148.23,148.44,43067.0,146.2906,146.4282,145.6911,145.8975,43067.0
2024-10-29 11:10:00,148.44,148.8,148.27,148.43,31309.0,145.8975,146.2513,145.7304,145.8877,31309.0
2024-10-29 11:20:00,148.35,148.52,147.84,147.96,28277.0,145.809,145.9761,145.3078,145.4257,28277.0
2024-10-29 11:30:00,148.01,148.11,147.75,148.11,15819.0,145.4749,145.5731,145.2193,145.5731,15819.0
2024-10-29 11:40:00,148.08,148.18,147.89,147.99,15842.0,145.5437,145.6419,145.3569,145.4552,15842.0
2024-10-29 11:50:00,148.08,148.09,147.74,148.05,31308.0,145.5437,145.5535,145.2095,145.5142,31308.0
2024-10-29 12:00:00,148.01,148.04,147.55,147.55,26951.0,145.4749,145.5043,145.0227,145.0227,26951.0
2024-10-29 12:10:00,147.55,147.71,147.3,147.5,29728.0,145.0227,145.18,144.777,144.9736,29728.0
2024-10-29 12:20:00,147.48,147.61,146.86,146.92,57436.0,144.9539,145.0817,144.3446,144.4035,57436.0
2024-10-29 12:30:00,146.85,147.2,146.21,146.67,59442.0,144.3347,144.6787,143.7057,144.1578,59442.0
2024-10-29 12:40:00,146.67,146.75,145.95,145.95,42775.0,144.1578,144.2364,143.4501,143.4501,42775.0
2024-10-29 12:50:00,146.05,146.29,145.81,145.94,40837.0,143.5484,143.7843,143.3125,143.4403,40837.0
2024-10-29 13:00:00,145.94,146.24,145.91,146.03,32899.0,143.4403,143.7352,143.4108,143.5288,32899.0
2024-10-29 13:10:00,146.03,146.33,145.89,146.07,16895.0,143.5288,143.8236,143.3912,143.5681,16895.0
2024-10-29 13:20:00,146.14,146.19,145.88,146.1,16560.0,143.6369,143.686,143.3813,143.5976,16560.0
2024-10-29 13:30:00,146.11,146.12,145.54,145.64,50982.0,143.6074,143.6172,143.0472,143.1455,50982.0
2024-10-29 13:40:00,145.63,145.75,145.53,145.67,18896.0,143.1356,143.2536,143.0373,143.1749,18896.0
2024-10-29 13:50:00,145.71,145.92,145.66,145.91,11811.0,143.2143,143.4207,143.1651,143.4108,11811.0
2024-10-29 14:00:00,145.88,145.88,145.4,145.46,16236.0,143.3813,143.3813,142.9096,142.9685,16236.0
2024-10-29 14:10:00,145.4,145.87,145.4,145.61,25534.0,142.9096,143.3715,142.9096,143.116,25534.0
2024-10-29 14:20:00,145.62,145.74,145.51,145.64,11204.0,143.1258,143.2437,143.0177,143.1455,11204.0
2024-10-29 14:30:00,145.65,145.75,145.45,145.47,22698.0,143.1553,143.2536,142.9587,142.9784,22698.0
2024-10-29 14:40:00,145.49,145.57,145.12,145.12,34777.0,142.998,143.0767,142.6344,142.6344,34777.0
2024-10-29 14:50:00,145.14,145.26,144.98,145.18,86505.0,142.654,142.772,142.4968,142.6933,86505.0
2024-10-29 15:00:00,145.18,145.48,144.9,145.24,48101.0,142.6933,142.9882,142.4181,142.7523,48101.0
2024-10-29 15:10:00,145.27,145.4,144.9,145.15,37835.0,142.7818,142.9096,142.4181,142.6638,37835.0
2024-10-29 15:20:00,145.14,145.2,144.91,145.05,36016.0,142.654,142.713,142.428,142.5656,36016.0
2024-10-29 15:30:00,145.04,145.81,144.92,145.7,48889.0,142.5557,143.3125,142.4378,143.2044,48889.0
2024-10-29 15:40:00,145.7,145.76,145.46,145.56,52365.0,143.2044,143.2634,142.9685,143.0668,52365.0
2024-10-29 15:50:00,145.55,145.64,145.07,145.33,205525.0,143.057,143.1455,142.5852,142.8408,205525.0
2024-10-30 09:30:00,145.23,145.59,144.27,145.27,83036.0,142.7425,143.0963,141.7989,142.7818,83036.0
2024-10-30 09:40:00,145.3,145.66,144.95,145.66,44907.0,142.8113,143.1651,142.4673,143.1651,44907.0
2024-10-30 09:50:00,145.6,146.4,145.37,146.03,50859.0,143.1061,143.8924,142.8801,143.5288,50859.0
2024-10-30 10:00:00,146.11,146.32,145.5,145.77,39361.0,143.6074,143.8138,143.0079,143.2732,39361.0
2024-10-30 10:10:00,145.69,145.94,145.42,145.66,19490.0,143.1946,143.4403,142.9292,143.1651,19490.0
2024-10-30 10:20:00,145.48,145.75,145.33,145.68,12722.0,142.9882,143.2536,142.8408,143.1848,12722.0
2024-10-30 10:30:00,145.91,146.29,145.6,146.06,43603.0,143.4108,143.7843,143.1061,143.5583,43603.0
2024-10-30 10:40:00,145.99,146.19,145.61,145.96,37436.0,143.4895,143.686,143.116,143.46,37436.0
2024-10-30 10:50:00,145.96,146.16,145.64,145.64,20295.0,143.46,143.6565,143.1455,143.1455,20295.0
2024-10-30 11:00:00,145.76,145.76,145.0,145.14,50091.0,143.2634,143.2634,142.5164,142.654,50091.0
2024-10-30 11:10:00,145.22,145.85,145.2,145.73,24944.0,142.7326,143.3519,142.713,143.2339,24944.0
2024-10-30 11:20:00,145.71,145.71,145.44,145.52,6870.0,143.2143,143.2143,142.9489,143.0275,6870.0
2024-10-30 11:30:00,145.54,146.13,145.42,146.06,32748.0,143.0472,143.6271,142.9292,143.5583,32748.0
2024-10-30 11:40:00,146.16,146.44,145.77,145.89,22793.0,143.6565,143.9318,143.2732,143.3912,22793.0
2024-10-30 11:50:00,145.97,145.98,145.38,145.41,21713.0,143.4698,143.4796,142.8899,142.9194,21713.0
2024-10-30 12:00:00,145.47,145.74,145.35,145.45,8250.0,142.9784,143.2437,142.8604,142.9587,8250.0
2024-10-30 12:10:00,145.47,145.75,145.35,145.37,26124.0,142.9784,143.2536,142.8604,142.8801,26124.0
2024-10-30 12:20:00,145.36,145.47,145.25,145.28,5269.0,142.8702,142.9784,142.7621,142.7916,5269.0
2024-10-30 12:30:00,145.19,145.22,144.78,145.06,50854.0,142.7032,142.7326,142.3002,142.5754,50854.0
2024-10-30 12:40:00,145.06,145.18,144.9,145.0,21383.0,142.5754,142.6933,142.4181,142.5164,21383.0
2024-10-30 12:50:00,145.02,145.07,144.8,144.83,52048.0,142.5361,142.5852,142.3198,142.3493,52048.0
2024-10-30 13:00:00,144.89,145.19,144.87,144.87,15593.0,142.4083,142.7032,142.3886,142.3886,15593.0
2024-10-30 13:10:00,144.87,145.33,144.78,145.14,33375.0,142.3886,142.8408,142.3002,142.654,33375.0
2024-10-30 13:20:00,145.1,145.17,144.73,144.78,18014.0,142.6147,142.6835,142.251,142.3002,18014.0
2024-10-30 13:30:00,144.78,145.1,144.52,145.1,19231.0,142.3002,142.6147,142.0446,142.6147,19231.0
2024-10-30 13:40:00,144.96,145.09,144.85,145.01,6353.0,142.4771,142.6049,142.369,142.5262,6353.0
2024-10-30 13:50:00,145.01,145.74,144.98,145.2,43501.0,142.5262,143.2437,142.4968,142.713,43501.0
2024-10-30 14:00:00,145.24,145.64,145.24,145.64,8741.0,142.7523,143.1455,142.7523,143.1455,8741.0
2024-10-30 14:10:00,145.66,145.71,145.44,145.6,28166.0,143.1651,143.2143,142.9489,143.1061,28166.0
2024-10-30 14:20:00,145.65,145.66,145.26,145.39,18077.0,143.1553,143.1651,142.772,142.8997,18077.0
2024-10-30 14:30:00,145.38,145.45,145.28,145.35,19994.0,142.8899,142.9587,142.7916,142.8604,19994.0
2024-10-30 14:40:00,145.35,145.35,144.89,145.06,32757.0,142.8604,142.8604,142.4083,142.5754,32757.0
2024-10-30 14:50:00,145.1,145.28,145.03,145.08,12079.0,142.6147,142.7916,142.5459,142.595,12079.0
2024-10-30 15:00:00,145.03,145.06,144.75,144.95,18250.0,142.5459,142.5754,142.2707,142.4673,18250.0
2024-10-30 15:10:00,144.98,144.98,144.67,144.69,15313.0,142.4968,142.4968,142.1921,142.2117,15313.0
2024-10-30 15:20:00,144.71,145.16,144.71,144.92,15617.0,142.2314,142.6737,142.2314,142.4378,15617.0
2024-10-30 15:30:00,144.98,145.14,144.83,144.95,20667.0,142.4968,142.654,142.3493,142.4673,20667.0
2024-10-30 15:40:00,144.94,145.1,144.71,144.81,36763.0,142.4574,142.6147,142.2314,142.3297,36763.0
2024-10-30 15:50:00,144.79,144.99,144.48,144.8,141303.0,142.31,142.5066,142.0053,142.3198,141303.0
2024-10-31 09:30:00,145.97,146.63,145.18,145.97,57540.0,143.4698,144.1185,142.6933,143.4698,57540.0
2024-10-31 09:40:00,146.0,146.27,145.24,145.65,22870.0,143.4993,143.7647,142.7523,143.1553,22870.0
2024-10-31 09:50:00,145.73,146.6,145.71,146.06,24138.0,143.2339,144.089,143.2143,143.5583,24138.0
2024-10-31 10:00:00,145.92,146.34,145.56,146.11,22710.0,143.4207,143.8335,143.0668,143.6074,22710.0
2024-10-31 10:10:00,146.11,146.57,145.82,146.26,15870.0,143.6074,144.0595,143.3224,143.7548,15870.0
2024-10-31 10:20:00,146.19,146.27,145.7,145.82,17173.0,143.686,143.7647,143.2044,143.3224,17173.0
2024-10-31 10:30:00,145.74,146.04,145.46,145.63,16515.0,143.2437,143.5386,142.9685,143.1356,16515.0
2024-10-31 10:40:00,145.47,146.02,145.37,145.83,12297.0,142.9784,143.5189,142.8801,143.3322,12297.0
2024-10-31 10:50:00,145.87,145.99,145.38,145.49,12025.0,143.3715,143.4895,142.8899,142.998,12025.0
2024-10-31 11:00:00,145.42,145.82,145.07,145.58,18196.0,142.9292,143.3224,142.5852,143.0865,18196.0
2024-10-31 11:10:00,145.6,145.83,145.49,145.75,16028.0,143.1061,143.3322,142.998,143.2536,16028.0
2024-10-31 11:20:00,145.75,145.83,145.58,145.65,17744.0,143.2536,143.3322,143.0865,143.1553,17744.0
2024-10-31 11:30:00,145.66,145.68,145.3,145.35,16059.0,143.1651,143.1848,142.8113,142.8604,16059.0
2024-10-31 11:40:00,145.39,145.57,145.23,145.39,24579.0,142.8997,143.0767,142.7425,142.8997,24579.0
2024-10-31 11:50:00,145.39,145.43,145.08,145.38,11240.0,142.8997,142.9391,142.595,142.8899,11240.0
2024-10-31 12:00:00,145.33,145.55,145.23,145.55,25098.0,142.8408,143.057,142.7425,143.057,25098.0
2024-10-31 12:10:00,145.55,145.77,145.35,145.43,26307.0,143.057,143.2732,142.8604,142.9391,26307.0
2024-10-31 12:20:00,145.47,145.48,144.89,145.11,30733.0,142.9784,142.9882,142.4083,142.6245,30733.0
2024-10-31 12:30:00,145.05,145.66,144.99,145.42,27947.0,142.5656,143.1651,142.5066,142.9292,27947.0
2024-10-31 12:40:00,145.37,145.4,145.08,145.09,17526.0,142.8801,142.9096,142.595,142.6049,17526.0
2024-10-31 12:50:00,145.15,145.42,145.12,145.34,17257.0,142.6638,142.9292,142.6344,142.8506,17257.0
2024-10-31 13:00:00,145.29,145.54,145.18,145.52,30355.0,142.8014,143.0472,142.6933,143.0275,30355.0
2024-10-31 13:10:00,145.57,145.71,145.19,145.19,38428.0,143.0767,143.2143,142.7032,142.7032,38428.0
2024-10-31 13:20:00,145.25,145.53,145.14,145.31,22331.0,142.7621,143.0373,142.654,142.8211,22331.0
2024-10-31 13:30:00,145.31,145.47,145.21,145.25,19486.0,142.8211,142.9784,142.7228,142.7621,19486.0
2024-10-31 13:40:00,145.25,145.25,144.69,144.9,24569.0,142.7621,142.7621,142.2117,142.4181,24569.0
2024-10-31 13:50:00,144.99,145.07,144.85,145.07,11105.0,142.5066,142.5852,142.369,142.5852,11105.0
2024-10-31 14:00:00,144.99,145.16,144.95,145.08,31639.0,142.5066,142.6737,142.4673,142.595,31639.0
2024-10-31 14:10:00,145.09,145.43,145.08,145.34,26715.0,142.6049,142.9391,142.595,142.8506,26715.0
2024-10-31 14:20:00,145.34,145.85,145.31,145.81,27502.0,142.8506,143.3519,142.8211,143.3125,27502.0
2024-10-31 14:30:00,145.77,146.29,145.47,146.04,37597.0,143.2732,143.7843,142.9784,143.5386,37597.0
2024-10-31 14:40:00,146.16,146.28,145.9,146.12,21914.0,143.6565,143.7745,143.401,143.6172,21914.0
2024-10-31 14:50:00,146.12,146.24,145.94,146.08,24321.0,143.6172,143.7352,143.4403,143.5779,24321.0
2024-10-31 15:00:00,146.07,146.55,145.95,146.4,24051.0,143.5681,144.0399,143.4501,143.8924,24051.0
2024-10-31 15:10:00,146.41,146.5,146.22,146.37,28008.0,143.9023,143.9907,143.7155,143.8629,28008.0
2024-10-31 15:20:00,146.41,146.61,146.14,146.17,25821.0,143.9023,144.0988,143.6369,143.6664,25821.0
2024-10-31 15:30:00,146.17,146.24,145.53,145.55,32893.0,143.6664,143.7352,143.0373,143.057,32893.0
2024-10-31 15:40:00,145.54,145.85,145.49,145.78,39569.0,143.0472,143.3519,142.998,143.2831,39569.0
2024-10-31 15:50:00,145.7,145.8,145.42,145.44,157751.0,143.2044,143.3027,142.9292,142.9489,157751.0
2024-11-01 09:30:00,146.4,147.48,145.74,146.91,24265.0,143.8924,144.9539,143.2437,144.3937,24265.0
2024-11-01 09:40:00,147.09,147.21,146.21,146.71,18340.0,144.5706,144.6886,143.7057,144.1971,18340.0
2024-11-01 09:50:00,146.85,147.02,145.61,146.0,14761.0,144.3347,144.5018,143.116,143.4993,14761.0
2024-11-01 10:00:00,146.01,146.35,145.3,146.22,30537.0,143.5091,143.8433,142.8113,143.7155,30537.0
2024-11-01 10:10:00,146.35,146.49,146.2,146.39,15144.0,143.8433,143.9809,143.6959,143.8826,15144.0
2024-11-01 10:20:00,146.39,146.48,145.55,146.25,13014.0,143.8826,143.9711,143.057,143.745,13014.0
2024-11-01 10:30:00,146.18,146.18,145.34,145.55,20380.0,143.6762,143.6762,142.8506,143.057,20380.0
2024-11-01 10:40:00,145.56,145.59,144.94,145.16,11203.0,143.0668,143.0963,142.4574,142.6737,11203.0
2024-11-01 10:50:00,145.12,145.57,145.05,145.09,24470.0,142.6344,143.0767,142.5656,142.6049,24470.0
2024-11-01 11:00:00,145.21,145.44,144.97,145.14,16616.0,142.7228,142.9489,142.4869,142.654,16616.0
2024-11-01 11:10:00,145.16,145.25,144.93,145.2,20043.0,142.6737,142.7621,142.4476,142.713,20043.0
2024-11-01 11:20:00,145.14,145.14,144.71,144.78,10564.0,142.654,142.654,142.2314,142.3002,10564.0
2024-11-01 11:30:00,144.78,144.85,144.49,144.79,19472.0,142.3002,142.369,142.0152,142.31,19472.0
2024-11-01 11:40:00,144.67,144.86,144.57,144.59,9665.0,142.1921,142.3788,142.0938,142.1134,9665.0
2024-11-01 11:50:00,144.64,144.81,144.38,144.38,10191.0,142.1626,142.3297,141.907,141.907,10191.0
2024-11-01 12:00:00,144.49,144.78,144.45,144.53,13300.0,142.0152,142.3002,141.9758,142.0545,13300.0
2024-11-01 12:10:00,144.51,144.51,144.13,144.2,8154.0,142.0348,142.0348,141.6613,141.7301,8154.0
2024-11-01 12:20:00,144.2,144.29,143.95,144.12,15969.0,141.7301,141.8186,141.4844,141.6515,15969.0
2024-11-01 12:30:00,144.16,144.28,143.75,143.87,13007.0,141.6908,141.8087,141.2878,141.4058,13007.0
2024-11-01 12:40:00,143.83,143.86,143.63,143.75,12512.0,141.3665,141.3959,141.1699,141.2878,12512.0
2024-11-01 12:50:00,143.75,143.89,143.64,143.89,17992.0,141.2878,141.4254,141.1797,141.4254,17992.0
2024-11-01 13:00:00,143.89,143.95,143.78,143.81,13149.0,141.4254,141.4844,141.3173,141.3468,13149.0
2024-11-01 13:10:00,143.76,143.93,143.58,143.58,13724.0,141.2977,141.4647,141.1207,141.1207,13724.0
2024-11-01 13:20:00,143.61,143.77,143.54,143.7,17583.0,141.1502,141.3075,141.0814,141.2387,17583.0
2024-11-01 13:30:00,143.72,143.77,143.06,143.3,41540.0,141.2583,141.3075,140.6096,140.8455,41540.0
2024-11-01 13:40:00,143.3,143.44,143.05,143.28,15379.0,140.8455,140.9831,140.5998,140.8259,15379.0
2024-11-01 13:50:00,143.28,143.69,143.2,143.3,21707.0,140.8259,141.2289,140.7472,140.8455,21707.0
2024-11-01 14:00:00,143.22,143.49,143.1,143.24,21762.0,140.7669,141.0323,140.649,140.7866,21762.0
2024-11-01 14:10:00,143.19,143.19,142.93,143.09,15424.0,140.7374,140.7374,140.4819,140.6391,15424.0
2024-11-01 14:20:00,143.03,143.17,142.84,142.94,24254.0,140.5802,140.7178,140.3934,140.4917,24254.0
2024-11-01 14:30:00,142.99,143.43,142.94,143.37,18610.0,140.5408,140.9733,140.4917,140.9143,18610.0
2024-11-01 14:40:00,143.3,143.36,143.11,143.25,9799.0,140.8455,140.9045,140.6588,140.7964,9799.0
2024-11-01 14:50:00,143.3,143.47,143.2,143.39,16239.0,140.8455,141.0126,140.7472,140.934,16239.0
2024-11-01 15:00:00,143.39,143.53,143.31,143.49,19641.0,140.934,141.0716,140.8554,141.0323,19641.0
2024-11-01 15:10:00,143.45,143.56,143.24,143.34,19839.0,140.993,141.1011,140.7866,140.8848,19839.0
2024-11-01 15:20:00,143.31,143.4,143.12,143.34,23822.0,140.8554,140.9438,140.6686,140.8848,23822.0
2024-11-01 15:30:00,143.34,143.58,143.08,143.25,34909.0,140.8848,141.1207,140.6293,140.7964,34909.0
2024-11-01 15:40:00,143.24,143.43,143.0,143.06,31925.0,140.7866,140.9733,140.5507,140.6096,31925.0
2024-11-01 15:50:00,143.03,143.25,142.83,143.16,140712.0,140.5802,140.7964,140.3836,140.7079,140712.0
2024-11-04 09:30:00,143.72,145.23,143.4,145.02,59372.0,141.2583,142.7425,140.9438,142.5361,59372.0
2024-11-04 09:40:00,145.22,146.15,145.2,145.64,34056.0,142.7326,143.6467,142.713,143.1455,34056.0
2024-11-04 09:50:00,145.41,146.38,145.4,145.9,17753.0,142.9194,143.8728,142.9096,143.401,17753.0
2024-11-04 10:00:00,145.86,146.05,145.51,145.68,30249.0,143.3617,143.5484,143.0177,143.1848,30249.0
2024-11-04 10:10:00,145.72,146.0,145.35,145.69,23015.0,143.2241,143.4993,142.8604,143.1946,23015.0
2024-11-04 10:20:00,145.7,146.11,145.66,145.9,61136.0,143.2044,143.6074,143.1651,143.401,61136.0
2024-11-04 10:30:00,145.93,146.37,145.87,146.31,34496.0,143.4305,143.8629,143.3715,143.804,34496.0
2024-11-04 10:40:00,146.26,146.35,145.93,146.03,17049.0,143.7548,143.8433,143.4305,143.5288,17049.0
2024-11-04 10:50:00,146.03,146.25,145.96,146.13,29042.0,143.5288,143.745,143.46,143.6271,29042.0
2024-11-04 11:00:00,146.11,146.11,145.7,145.89,31271.0,143.6074,143.6074,143.2044,143.3912,31271.0
2024-11-04 11:10:00,145.93,145.99,145.73,145.81,13851.0,143.4305,143.4895,143.2339,143.3125,13851.0
2024-11-04 11:20:00,145.74,145.74,145.09,145.11,27794.0,143.2437,143.2437,142.6049,142.6245,27794.0
2024-11-04 11:30:00,145.11,145.35,144.94,145.06,13973.0,142.6245,142.8604,142.4574,142.5754,13973.0
2024-11-04 11:40:00,145.05,145.15,144.82,144.93,14735.0,142.5656,142.6638,142.3395,142.4476,14735.0
2024-11-04 11:50:00,144.9,145.15,144.87,145.01,8915.0,142.4181,142.6638,142.3886,142.5262,8915.0
2024-11-04 12:00:00,144.96,144.96,144.78,144.85,6445.0,142.4771,142.4771,142.3002,142.369,6445.0
2024-11-04 12:10:00,144.8,145.1,144.75,145.03,11239.0,142.3198,142.6147,142.2707,142.5459,11239.0
2024-11-04 12:20:00,145.02,145.46,145.02,145.34,34617.0,142.5361,142.9685,142.5361,142.8506,34617.0
2024-11-04 12:30:00,145.36,145.37,144.82,144.84,20232.0,142.8702,142.8801,142.3395,142.3592,20232.0
2024-11-04 12:40:00,144.87,145.2,144.83,145.1,21476.0,142.3886,142.713,142.3493,142.6147,21476.0
2024-11-04 12:50:00,145.11,145.13,144.9,145.0,10285.0,142.6245,142.6442,142.4181,142.5164,10285.0
2024-11-04 13:00:00,145.0,145.11,144.71,144.82,24330.0,142.5164,142.6245,142.2314,142.3395,24330.0
2024-11-04 13:10:00,144.84,145.11,144.84,145.01,14208.0,142.3592,142.6245,142.3592,142.5262,14208.0
2024-11-04 13:20:00,145.03,145.18,144.91,145.04,19753.0,142.5459,142.6933,142.428,142.5557,19753.0
2024-11-04 13:30:00,144.99,145.23,144.9,144.94,27354.0,142.5066,142.7425,142.4181,142.4574,27354.0
2024-11-04 13:40:00,144.91,145.21,144.84,145.05,28488.0,142.428,142.7228,142.3592,142.5656,28488.0
2024-11-04 13:50:00,145.08,145.11,144.97,145.01,15151.0,142.595,142.6245,142.4869,142.5262,15151.0
2024-11-04 14:00:00,145.02,145.17,144.82,145.13,27420.0,142.5361,142.6835,142.3395,142.6442,27420.0
2024-11-04 14:10:00,145.06,145.13,144.85,144.94,24579.0,142.5754,142.6442,142.369,142.4574,24579.0
2024-11-04 14:20:00,144.94,145.03,144.86,144.86,9622.0,142.4574,142.5459,142.3788,142.3788,9622.0
2024-11-04 14:30:00,144.87,145.01,144.77,144.94,21438.0,142.3886,142.5262,142.2904,142.4574,21438.0
2024-11-04 14:40:00,144.94,144.98,144.87,144.91,13887.0,142.4574,142.4968,142.3886,142.428,13887.0
2024-11-04 14:50:00,144.92,145.05,144.69,144.75,24155.0,142.4378,142.5656,142.2117,142.2707,24155.0
2024-11-04 15:00:00,144.75,144.93,144.67,144.93,12643.0,142.2707,142.4476,142.1921,142.4476,12643.0
2024-11-04 15:10:00,144.93,144.99,144.85,144.94,14571.0,142.4476,142.5066,142.369,142.4574,14571.0
2024-11-04 15:20:00,144.92,144.99,144.76,144.9,18859.0,142.4378,142.5066,142.2805,142.4181,18859.0
2024-11-04 15:30:00,144.95,144.99,144.61,144.66,28761.0,142.4673,142.5066,142.1331,142.1822,28761.0
2024-11-04 15:40:00,144.69,144.92,144.64,144.76,53471.0,142.2117,142.4378,142.1626,142.2805,53471.0
2024-11-04 15:50:00,144.79,145.01,144.76,144.9,159933.0,142.31,142.5262,142.2805,142.4181,159933.0
2024-11-05 09:30:00,152.36,152.4,148.45,150.64,187128.0,149.7504,149.7897,145.9073,148.0598,187128.0
2024-11-05 09:40:00,150.64,150.75,147.32,147.33,61618.0,148.0598,148.1679,144.7967,144.8065,61618.0
2024-11-05 09:50:00,147.21,148.56,147.0,148.08,77403.0,144.6886,146.0154,144.4822,145.5437,77403.0
2024-11-05 10:00:00,148.08,148.58,147.37,147.42,113888.0,145.5437,146.0351,144.8458,144.895,113888.0
2024-11-05 10:10:00,147.38,148.1,146.49,148.0,75887.0,144.8557,145.5633,143.9809,145.465,75887.0
2024-11-05 10:20:00,148.02,148.47,147.53,147.77,38375.0,145.4847,145.927,145.0031,145.239,38375.0
2024-11-05 10:30:00,147.76,148.04,147.37,147.97,53319.0,145.2291,145.5043,144.8458,145.4355,53319.0
2024-11-05 10:40:00,147.97,148.72,147.47,148.63,47603.0,145.4355,146.1727,144.9441,146.0842,47603.0
2024-11-05 10:50:00,148.62,148.99,148.2,148.29,42666.0,146.0744,146.4381,145.6616,145.7501,42666.0
2024-11-05 11:00:00,148.29,149.23,148.1,149.11,63587.0,145.7501,146.674,145.5633,146.556,63587.0
2024-11-05 11:10:00,149.01,149.62,148.89,148.93,30157.0,146.4577,147.0573,146.3398,146.3791,30157.0
2024-11-05 11:20:00,148.94,149.65,148.62,149.53,66565.0,146.3889,147.0868,146.0744,146.9688,66565.0
2024-11-05 11:30:00,149.65,149.99,149.53,149.71,33182.0,147.0868,147.4209,146.9688,147.1457,33182.0
2024-11-05 11:40:00,149.76,150.06,149.47,149.72,44800.0,147.1949,147.4897,146.9099,147.1556,44800.0
2024-11-05 11:50:00,149.78,150.06,149.56,149.72,40139.0,147.2145,147.4897,146.9983,147.1556,40139.0
2024-11-05 12:00:00,149.71,150.3,149.7,150.13,43396.0,147.1457,147.7256,147.1359,147.5585,43396.0
2024-11-05 12:10:00,150.13,150.97,150.08,150.38,37843.0,147.5585,148.3842,147.5094,147.8043,37843.0
2024-11-05 12:20:00,150.36,150.62,150.07,150.5,28607.0,147.7846,148.0402,147.4996,147.9222,28607.0
2024-11-05 12:30:00,150.47,151.18,150.38,151.08,42227.0,147.8927,148.5906,147.8043,148.4923,42227.0
2024-11-05 12:40:00,151.08,151.09,150.1,150.1,18702.0,148.4923,148.5021,147.5291,147.5291,18702.0
2024-11-05 12:50:00,150.1,150.64,150.09,150.39,23770.0,147.5291,148.0598,147.5192,147.8141,23770.0
2024-11-05 13:00:00,150.39,150.42,150.0,150.3,16909.0,147.8141,147.8436,147.4308,147.7256,16909.0
2024-11-05 13:10:00,150.3,150.44,149.99,150.23,21255.0,147.7256,147.8632,147.4209,147.6568,21255.0
2024-11-05 13:20:00,150.23,150.41,150.05,150.14,27031.0,147.6568,147.8338,147.4799,147.5684,27031.0
2024-11-05 13:30:00,150.14,150.34,149.81,149.86,20783.0,147.5684,147.765,147.244,147.2932,20783.0
2024-11-05 13:40:00,149.86,149.89,149.4,149.66,38080.0,147.2932,147.3227,146.8411,147.0966,38080.0
2024-11-05 13:50:00,149.58,149.85,149.39,149.8,21691.0,147.018,147.2833,146.8312,147.2342,21691.0
2024-11-05 14:00:00,149.8,150.0,149.5,149.5,47397.0,147.2342,147.4308,146.9393,146.9393,47397.0
2024-11-05 14:10:00,149.59,149.64,149.0,149.04,24759.0,147.0278,147.0769,146.4479,146.4872,24759.0
2024-11-05 14:20:00,149.03,149.53,149.0,149.24,23921.0,146.4774,146.9688,146.4479,146.6838,23921.0
2024-11-05 14:30:00,149.22,149.53,149.09,149.3,27295.0,146.6641,146.9688,146.5364,146.7428,27295.0
2024-11-05 14:40:00,149.26,149.66,149.26,149.63,32291.0,146.7034,147.0966,146.7034,147.0671,32291.0
2024-11-05 14:50:00,149.63,149.63,149.24,149.38,23217.0,147.0671,147.0671,146.6838,146.8214,23217.0
2024-11-05 15:00:00,149.37,149.67,149.33,149.67,21725.0,146.8116,147.1064,146.7723,147.1064,21725.0
2024-11-05 15:10:00,149.66,150.1,149.65,149.69,25869.0,147.0966,147.5291,147.0868,147.1261,25869.0
2024-11-05 15:20:00,149.73,149.73,149.03,149.16,36704.0,147.1654,147.1654,146.4774,146.6052,36704.0
2024-11-05 15:30:00,149.11,149.32,148.9,149.25,39034.0,146.556,146.7624,146.3496,146.6936,39034.0
2024-11-05 15:40:00,149.2,149.7,149.1,149.12,87990.0,146.6445,147.1359,146.5462,146.5658,87990.0
2024-11-05 15:50:00,149.09,149.72,149.09,149.39,308026.0,146.5364,147.1556,146.5364,146.8312,308026.0
2024-11-06 09:30:00,155.0,156.0,153.16,153.43,154591.0,152.3451,153.328,150.5366,150.802,154591.0
2024-11-06 09:40:00,153.41,153.66,152.59,153.44,33190.0,150.7824,151.0281,149.9764,150.8119,33190.0
2024-11-06 09:50:00,153.35,153.99,152.29,153.1,38060.0,150.7234,151.3524,149.6816,150.4777,38060.0
2024-11-06 10:00:00,153.07,154.36,152.93,153.91,64748.0,150.4482,151.7161,150.3106,151.2738,64748.0
2024-11-06 10:10:00,154.03,154.81,153.87,154.61,58895.0,151.3917,152.1584,151.2345,151.9618,58895.0
2024-11-06 10:20:00,154.65,155.45,154.6,155.25,34736.0,152.0011,152.7874,151.952,152.5909,34736.0
2024-11-06 10:30:00,155.11,155.22,154.11,154.23,28937.0,152.4532,152.5614,151.4704,151.5883,28937.0
2024-11-06 10:40:00,154.13,154.65,153.7,154.11,41800.0,151.49,152.0011,151.0674,151.4704,41800.0
2024-11-06 10:50:00,153.96,154.48,153.83,154.39,32311.0,151.3229,151.834,151.1952,151.7456,32311.0
2024-11-06 11:00:00,154.39,155.4,154.26,154.86,33723.0,151.7456,152.7383,151.6178,152.2075,33723.0
2024-11-06 11:10:00,154.92,155.12,154.41,154.5,24085.0,152.2665,152.4631,151.7652,151.8537,24085.0
2024-11-06 11:20:00,154.42,154.84,154.05,154.14,20779.0,151.7751,152.1879,151.4114,151.4999,20779.0
2024-11-06 11:30:00,154.13,154.64,154.0,154.42,21683.0,151.49,151.9913,151.3623,151.7751,21683.0
2024-11-06 11:40:00,154.26,154.57,154.19,154.3,20658.0,151.6178,151.9225,151.549,151.6571,20658.0
2024-11-06 11:50:00,154.31,154.9,154.22,154.9,15644.0,151.667,152.2468,151.5785,152.2468,15644.0
2024-11-06 12:00:00,154.75,154.92,154.34,154.72,20961.0,152.0994,152.2665,151.6964,152.0699,20961.0
2024-11-06 12:10:00,154.66,155.0,154.66,154.97,15992.0,152.011,152.3451,152.011,152.3156,15992.0
2024-11-06 12:20:00,155.04,155.13,154.68,154.87,18197.0,152.3844,152.4729,152.0306,152.2174,18197.0
2024-11-06 12:30:00,154.79,155.04,154.74,154.95,10996.0,152.1387,152.3844,152.0896,152.296,10996.0
2024-11-06 12:40:00,154.95,155.07,154.81,155.0,13375.0,152.296,152.4139,152.1584,152.3451,13375.0
2024-11-06 12:50:00,154.98,155.35,154.91,155.26,14948.0,152.3255,152.6891,152.2567,152.6007,14948.0
2024-11-06 13:00:00,155.23,155.24,154.91,154.99,13302.0,152.5712,152.581,152.2567,152.3353,13302.0
2024-11-06 13:10:00,154.92,154.98,154.44,154.73,27831.0,152.2665,152.3255,151.7947,152.0798,27831.0
2024-11-06 13:20:00,154.73,154.89,154.59,154.8,21541.0,152.0798,152.237,151.9422,152.1486,21541.0
2024-11-06 13:30:00,154.83,155.0,154.74,154.97,21262.0,152.178,152.3451,152.0896,152.3156,21262.0
2024-11-06 13:40:00,155.02,155.39,154.96,155.37,21133.0,152.3648,152.7285,152.3058,152.7088,21133.0
2024-11-06 13:50:00,155.33,155.75,155.3,155.71,15495.0,152.6695,153.0823,152.64,153.043,15495.0
2024-11-06 14:00:00,155.75,156.12,155.56,155.84,26607.0,153.0823,153.446,152.8955,153.1707,26607.0
2024-11-06 14:10:00,155.86,156.09,155.7,156.05,22897.0,153.1904,153.4165,153.0331,153.3771,22897.0
2024-11-06 14:20:00,156.06,156.38,155.93,156.24,20706.0,153.387,153.7015,153.2592,153.5639,20706.0
2024-11-06 14:30:00,156.28,156.8,156.28,156.8,24453.0,153.6032,154.1143,153.6032,154.1143,24453.0
2024-11-06 14:40:00,156.82,156.96,156.61,156.8,29891.0,154.134,154.2716,153.9276,154.1143,29891.0
2024-11-06 14:50:00,156.81,156.97,156.62,156.64,22322.0,154.1241,154.2814,153.9374,153.957,22322.0
2024-11-06 15:00:00,156.71,156.76,156.37,156.38,24145.0,154.0258,154.075,153.6917,153.7015,24145.0
2024-11-06 15:10:00,156.42,156.67,156.29,156.49,34184.0,153.7408,153.9865,153.613,153.8096,34184.0
2024-11-06 15:20:00,156.46,156.57,156.3,156.3,34645.0,153.7801,153.8882,153.6229,153.6229,34645.0
2024-11-06 15:30:00,156.34,156.34,155.83,155.95,38120.0,153.6622,153.6622,153.1609,153.2789,38120.0
2024-11-06 15:40:00,155.97,156.17,155.79,156.08,50719.0,153.2985,153.4951,153.1216,153.4066,50719.0
2024-11-06 15:50:00,156.03,156.03,155.12,155.22,199754.0,153.3575,153.3575,152.4631,152.5614,199754.0
2024-11-07 09:30:00,155.2,155.7,153.48,154.56,47932.0,152.5417,153.0331,150.8512,151.9127,47932.0
2024-11-07 09:40:00,154.67,154.67,153.33,154.13,17282.0,152.0208,152.0208,150.7037,151.49,17282.0
2024-11-07 09:50:00,154.13,154.69,153.8,153.81,24888.0,151.49,152.0404,151.1657,151.1755,24888.0
2024-11-07 10:00:00,154.14,154.33,153.66,154.0,14472.0,151.4999,151.6866,151.0281,151.3623,14472.0
2024-11-07 10:10:00,154.04,154.04,153.2,153.75,16401.0,151.4016,151.4016,150.576,151.1165,16401.0
2024-11-07 10:20:00,153.66,153.96,153.07,153.63,16732.0,151.0281,151.3229,150.4482,150.9986,16732.0
2024-11-07 10:30:00,153.58,153.64,153.28,153.41,15396.0,150.9495,151.0084,150.6546,150.7824,15396.0
2024-11-07 10:40:00,153.51,153.56,153.0,153.36,21618.0,150.8807,150.9298,150.3794,150.7332,21618.0
2024-11-07 10:50:00,153.42,153.81,153.15,153.3,12338.0,150.7922,151.1755,150.5268,150.6743,12338.0
2024-11-07 11:00:00,153.18,153.19,152.84,152.94,19481.0,150.5563,150.5661,150.2221,150.3204,19481.0
2024-11-07 11:10:00,152.87,152.96,152.39,152.82,27630.0,150.2516,150.3401,149.7798,150.2025,27630.0
2024-11-07 11:20:00,152.88,152.99,152.57,152.85,23656.0,150.2614,150.3696,149.9568,150.232,23656.0
2024-11-07 11:30:00,152.87,152.87,152.53,152.72,17922.0,150.2516,150.2516,149.9174,150.1042,17922.0
2024-11-07 11:40:00,152.7,153.27,152.65,152.78,25837.0,150.0845,150.6448,150.0354,150.1632,25837.0
2024-11-07 11:50:00,152.73,152.88,152.51,152.78,10939.0,150.114,150.2614,149.8978,150.1632,10939.0
2024-11-07 12:00:00,152.83,152.84,152.57,152.75,6291.0,150.2123,150.2221,149.9568,150.1337,6291.0
2024-11-07 12:10:00,152.8,153.29,152.8,153.27,11574.0,150.1828,150.6644,150.1828,150.6448,11574.0
2024-11-07 12:20:00,153.2,153.23,152.81,152.97,13308.0,150.576,150.6055,150.1926,150.3499,13308.0
2024-11-07 12:30:00,153.02,153.15,152.95,153.13,10172.0,150.399,150.5268,150.3302,150.5072,10172.0
2024-11-07 12:40:00,153.17,153.39,153.13,153.31,6543.0,150.5465,150.7627,150.5072,150.6841,6543.0
2024-11-07 12:50:00,153.23,153.54,153.23,153.54,9362.0,150.6055,150.9101,150.6055,150.9101,9362.0
2024-11-07 13:00:00,153.53,153.55,153.31,153.55,11346.0,150.9003,150.92,150.6841,150.92,11346.0
2024-11-07 13:10:00,153.53,153.53,152.67,152.67,21296.0,150.9003,150.9003,150.055,150.055,21296.0
2024-11-07 13:20:00,152.78,153.19,152.68,153.15,9245.0,150.1632,150.5661,150.0649,150.5268,9245.0
2024-11-07 13:30:00,153.18,153.18,152.98,153.0,8600.0,150.5563,150.5563,150.3597,150.3794,8600.0
2024-11-07 13:40:00,153.07,153.19,152.95,153.01,9921.0,150.4482,150.5661,150.3302,150.3892,9921.0
2024-11-07 13:50:00,153.03,153.42,153.0,153.41,10670.0,150.4089,150.7922,150.3794,150.7824,10670.0
2024-11-07 14:00:00,153.41,153.72,153.25,153.25,12939.0,150.7824,151.0871,150.6251,150.6251,12939.0
2024-11-07 14:10:00,153.31,153.43,153.15,153.22,12263.0,150.6841,150.802,150.5268,150.5956,12263.0
2024-11-07 14:20:00,153.18,153.18,152.72,153.05,7612.0,150.5563,150.5563,150.1042,150.4285,7612.0
2024-11-07 14:30:00,153.09,153.59,153.09,153.21,8366.0,150.4678,150.9593,150.4678,150.5858,8366.0
2024-11-07 14:40:00,153.15,153.21,152.81,153.15,10027.0,150.5268,150.5858,150.1926,150.5268,10027.0
2024-11-07 14:50:00,153.2,153.38,152.96,153.38,14660.0,150.576,150.7529,150.3401,150.7529,14660.0
2024-11-07 15:00:00,153.39,153.62,153.33,153.61,11436.0,150.7627,150.9888,150.7037,150.9789,11436.0
2024-11-07 15:10:00,153.6,154.04,153.6,154.0,22282.0,150.9691,151.4016,150.9691,151.3623,22282.0
2024-11-07 15:20:00,154.03,154.04,153.75,153.87,16849.0,151.3917,151.4016,151.1165,151.2345,16849.0
2024-11-07 15:30:00,153.86,153.91,153.52,153.67,21349.0,151.2247,151.2738,150.8905,151.0379,21349.0
2024-11-07 15:40:00,153.62,153.78,153.44,153.48,31059.0,150.9888,151.146,150.8119,150.8512,31059.0
2024-11-07 15:50:00,153.44,154.06,153.41,153.92,185123.0,150.8119,151.4212,150.7824,151.2836,185123.0
2024-11-08 09:30:00,153.31,154.0,152.64,153.01,34092.0,150.6841,151.3623,150.0256,150.3892,34092.0
2024-11-08 09:40:00,152.83,152.83,152.06,152.17,21061.0,150.2123,150.2123,149.4555,149.5636,21061.0
2024-11-08 09:50:00,152.06,152.47,151.57,151.78,15490.0,149.4555,149.8585,148.9739,149.1803,15490.0
2024-11-08 10:00:00,151.89,152.04,151.28,151.46,19257.0,149.2884,149.4358,148.6889,148.8658,19257.0
2024-11-08 10:10:00,151.5,151.91,151.3,151.67,12986.0,148.9051,149.3081,148.7085,149.0722,12986.0
2024-11-08 10:20:00,151.68,152.28,151.65,151.97,10515.0,149.082,149.6717,149.0525,149.367,10515.0
2024-11-08 10:30:00,151.84,152.32,151.84,152.28,24785.0,149.2393,149.711,149.2393,149.6717,24785.0
2024-11-08 10:40:00,152.3,152.8,152.29,152.43,16975.0,149.6914,150.1828,149.6816,149.8192,16975.0
2024-11-08 10:50:00,152.41,152.82,152.37,152.79,19878.0,149.7995,150.2025,149.7602,150.173,19878.0
2024-11-08 11:00:00,152.89,153.47,152.86,153.19,20904.0,150.2713,150.8413,150.2418,150.5661,20904.0
2024-11-08 11:10:00,153.15,153.37,153.02,153.09,15593.0,150.5268,150.7431,150.399,150.4678,15593.0
2024-11-08 11:20:00,152.99,153.14,152.56,152.71,9639.0,150.3696,150.517,149.9469,150.0944,9639.0
2024-11-08 11:30:00,152.85,152.86,152.7,152.7,5694.0,150.232,150.2418,150.0845,150.0845,5694.0
2024-11-08 11:40:00,152.71,152.78,152.27,152.29,8454.0,150.0944,150.1632,149.6619,149.6816,8454.0
2024-11-08 11:50:00,152.27,152.5,152.2,152.44,7976.0,149.6619,149.888,149.5931,149.829,7976.0
2024-11-08 12:00:00,152.43,152.98,152.42,152.72,7231.0,149.8192,150.3597,149.8093,150.1042,7231.0
2024-11-08 12:10:00,152.63,152.71,152.48,152.61,6951.0,150.0157,150.0944,149.8683,149.9961,6951.0
2024-11-08 12:20:00,152.67,152.8,152.56,152.62,7977.0,150.055,150.1828,149.9469,150.0059,7977.0
2024-11-08 12:30:00,152.6,152.86,152.59,152.6,8648.0,149.9862,150.2418,149.9764,149.9862,8648.0
2024-11-08 12:40:00,152.59,152.72,152.58,152.63,5981.0,149.9764,150.1042,149.9666,150.0157,5981.0
2024-11-08 12:50:00,152.57,152.92,152.52,152.92,10472.0,149.9568,150.3008,149.9076,150.3008,10472.0
2024-11-08 13:00:00,152.91,152.91,152.68,152.75,6347.0,150.2909,150.2909,150.0649,150.1337,6347.0
2024-11-08 13:10:00,152.79,152.79,152.55,152.65,6619.0,150.173,150.173,149.9371,150.0354,6619.0
2024-11-08 13:20:00,152.62,152.93,152.61,152.93,7830.0,150.0059,150.3106,149.9961,150.3106,7830.0
2024-11-08 13:30:00,152.9,153.09,152.74,153.09,9049.0,150.2811,150.4678,150.1238,150.4678,9049.0
2024-11-08 13:40:00,153.06,153.31,153.05,153.28,17996.0,150.4384,150.6841,150.4285,150.6546,17996.0
2024-11-08 13:50:00,153.28,153.38,153.17,153.34,9350.0,150.6546,150.7529,150.5465,150.7136,9350.0
2024-11-08 14:00:00,153.36,153.48,153.33,153.38,6795.0,150.7332,150.8512,150.7037,150.7529,6795.0
2024-11-08 14:10:00,153.35,153.4,153.19,153.22,17617.0,150.7234,150.7725,150.5661,150.5956,17617.0
2024-11-08 14:20:00,153.22,153.34,153.15,153.24,16888.0,150.5956,150.7136,150.5268,150.6153,16888.0
2024-11-08 14:30:00,153.24,153.66,153.24,153.52,6393.0,150.6153,151.0281,150.6153,150.8905,6393.0
2024-11-08 14:40:00,153.57,153.7,153.56,153.62,7888.0,150.9396,151.0674,150.9298,150.9888,7888.0
2024-11-08 14:50:00,153.61,153.71,153.4,153.47,17391.0,150.9789,151.0772,150.7725,150.8413,17391.0
2024-11-08 15:00:00,153.47,153.61,153.4,153.44,11474.0,150.8413,150.9789,150.7725,150.8119,11474.0
2024-11-08 15:10:00,153.44,153.53,153.36,153.4,9852.0,150.8119,150.9003,150.7332,150.7725,9852.0
2024-11-08 15:20:00,153.4,153.53,153.33,153.53,12597.0,150.7725,150.9003,150.7037,150.9003,12597.0
2024-11-08 15:30:00,153.51,153.54,153.18,153.28,25459.0,150.8807,150.9101,150.5563,150.6546,25459.0
2024-11-08 15:40:00,153.2,153.44,153.15,153.19,27172.0,150.576,150.8119,150.5268,150.5661,27172.0
2024-11-08 15:50:00,153.2,153.79,153.18,153.71,171367.0,150.576,151.1559,150.5563,151.0772,171367.0
2024-11-11 09:30:00,153.47,154.17,152.65,153.94,87811.0,150.8413,151.5294,150.0354,151.3033,87811.0
2024-11-11 09:40:00,153.93,154.03,153.38,154.0,19630.0,151.2935,151.3917,150.7529,151.3623,19630.0
2024-11-11 09:50:00,154.09,155.08,154.09,155.0,27687.0,151.4507,152.4238,151.4507,152.3451,27687.0
2024-11-11 10:00:00,155.12,155.89,154.63,154.81,27531.0,152.4631,153.2199,151.9815,152.1584,27531.0
2024-11-11 10:10:00,154.83,155.09,154.78,155.02,19308.0,152.178,152.4336,152.1289,152.3648,19308.0
2024-11-11 10:20:00,155.02,155.19,154.38,154.47,18014.0,152.3648,152.5319,151.7358,151.8242,18014.0
2024-11-11 10:30:00,154.45,154.68,154.23,154.38,25357.0,151.8046,152.0306,151.5883,151.7358,25357.0
2024-11-11 10:40:00,154.42,154.46,154.14,154.44,23112.0,151.7751,151.8144,151.4999,151.7947,23112.0
2024-11-11 10:50:00,154.38,154.53,154.31,154.34,22526.0,151.7358,151.8832,151.667,151.6964,22526.0
2024-11-11 11:00:00,154.29,154.56,154.09,154.32,11360.0,151.6473,151.9127,151.4507,151.6768,11360.0
2024-11-11 11:10:00,154.37,154.42,153.91,154.17,10681.0,151.7259,151.7751,151.2738,151.5294,10681.0
2024-11-11 11:20:00,154.1,154.13,153.85,153.85,22025.0,151.4605,151.49,151.2148,151.2148,22025.0
2024-11-11 11:30:00,153.84,154.2,153.77,153.86,23754.0,151.205,151.5588,151.1362,151.2247,23754.0
2024-11-11 11:40:00,153.88,154.02,153.7,153.81,12681.0,151.2443,151.3819,151.0674,151.1755,12681.0
2024-11-11 11:50:00,153.74,153.87,153.56,153.68,17006.0,151.1067,151.2345,150.9298,151.0477,17006.0
2024-11-11 12:00:00,153.68,154.33,153.66,154.33,29750.0,151.0477,151.6866,151.0281,151.6866,29750.0
2024-11-11 12:10:00,154.3,154.53,154.25,154.4,13970.0,151.6571,151.8832,151.608,151.7554,13970.0
2024-11-11 12:20:00,154.36,154.96,154.25,154.89,22274.0,151.7161,152.3058,151.608,152.237,22274.0
2024-11-11 12:30:00,154.85,154.95,154.77,154.93,16596.0,152.1977,152.296,152.1191,152.2763,16596.0
2024-11-11 12:40:00,154.89,155.45,154.83,155.21,25861.0,152.237,152.7874,152.178,152.5515,25861.0
2024-11-11 12:50:00,155.22,155.66,155.21,155.59,18033.0,152.5614,152.9938,152.5515,152.925,18033.0
2024-11-11 13:00:00,155.58,155.63,155.23,155.47,19872.0,152.9152,152.9643,152.5712,152.8071,19872.0
2024-11-11 13:10:00,155.46,155.55,155.23,155.39,18368.0,152.7973,152.8857,152.5712,152.7285,18368.0
2024-11-11 13:20:00,155.39,155.4,155.02,155.31,38638.0,152.7285,152.7383,152.3648,152.6498,38638.0
2024-11-11 13:30:00,155.31,155.47,155.12,155.12,32242.0,152.6498,152.8071,152.4631,152.4631,32242.0
2024-11-11 13:40:00,155.1,155.11,154.9,155.03,16623.0,152.4434,152.4532,152.2468,152.3746,16623.0
2024-11-11 13:50:00,155.01,155.11,154.86,155.08,20290.0,152.355,152.4532,152.2075,152.4238,20290.0
2024-11-11 14:00:00,155.08,155.32,155.01,155.26,23083.0,152.4238,152.6597,152.355,152.6007,23083.0
2024-11-11 14:10:00,155.24,155.27,154.96,155.27,14691.0,152.581,152.6105,152.3058,152.6105,14691.0
2024-11-11 14:20:00,155.26,155.26,154.92,155.0,17703.0,152.6007,152.6007,152.2665,152.3451,17703.0
2024-11-11 14:30:00,155.03,155.43,154.99,155.33,17120.0,152.3746,152.7678,152.3353,152.6695,17120.0
2024-11-11 14:40:00,155.35,155.64,155.35,155.62,13430.0,152.6891,152.9742,152.6891,152.9545,13430.0
2024-11-11 14:50:00,155.61,155.77,155.59,155.69,21544.0,152.9447,153.1019,152.925,153.0233,21544.0
2024-11-11 15:00:00,155.67,155.75,155.49,155.65,13995.0,153.0037,153.0823,152.8267,152.984,13995.0
2024-11-11 15:10:00,155.66,155.82,155.23,155.4,28740.0,152.9938,153.1511,152.5712,152.7383,28740.0
2024-11-11 15:20:00,155.36,155.69,155.33,155.59,18214.0,152.699,153.0233,152.6695,152.925,18214.0
2024-11-11 15:30:00,155.55,155.64,155.33,155.59,21917.0,152.8857,152.9742,152.6695,152.925,21917.0
2024-11-11 15:40:00,155.58,155.83,155.58,155.77,25646.0,152.9152,153.1609,152.9152,153.1019,25646.0
2024-11-11 15:50:00,155.76,156.14,155.69,156.03,152809.0,153.0921,153.4656,153.0233,153.3575,152809.0
2024-11-12 09:30:00,155.76,156.43,154.95,154.96,44773.0,153.0921,153.7506,152.296,152.3058,44773.0
2024-11-12 09:40:00,155.02,155.92,154.7,155.71,35817.0,152.3648,153.2494,152.0503,153.043,35817.0
2024-11-12 09:50:00,155.84,155.91,155.26,155.34,16395.0,153.1707,153.2395,152.6007,152.6793,16395.0
2024-11-12 10:00:00,155.31,155.97,155.24,155.38,34980.0,152.6498,153.2985,152.581,152.7186,34980.0
2024-11-12 10:10:00,155.3,155.45,155.08,155.34,16440.0,152.64,152.7874,152.4238,152.6793,16440.0
2024-11-12 10:20:00,155.35,155.37,154.94,155.06,16743.0,152.6891,152.7088,152.2862,152.4041,16743.0
2024-11-12 10:30:00,155.06,155.4,154.88,155.26,13679.0,152.4041,152.7383,152.2272,152.6007,13679.0
2024-11-12 10:40:00,155.25,155.28,154.65,154.78,12603.0,152.5909,152.6203,152.0011,152.1289,12603.0
2024-11-12 10:50:00,154.76,154.94,154.69,154.94,12775.0,152.1092,152.2862,152.0404,152.2862,12775.0
2024-11-12 11:00:00,154.93,154.93,154.65,154.85,13352.0,152.2763,152.2763,152.0011,152.1977,13352.0
2024-11-12 11:10:00,154.88,154.9,154.44,154.57,16030.0,152.2272,152.2468,151.7947,151.9225,16030.0
2024-11-12 11:20:00,154.53,154.87,154.42,154.71,14135.0,151.8832,152.2174,151.7751,152.0601,14135.0
2024-11-12 11:30:00,154.71,155.2,154.71,154.81,12435.0,152.0601,152.5417,152.0601,152.1584,12435.0
2024-11-12 11:40:00,154.81,154.94,154.73,154.79,10274.0,152.1584,152.2862,152.0798,152.1387,10274.0
2024-11-12 11:50:00,154.84,154.99,154.79,154.93,9964.0,152.1879,152.3353,152.1387,152.2763,9964.0
2024-11-12 12:00:00,154.95,155.42,154.94,155.42,7492.0,152.296,152.7579,152.2862,152.7579,7492.0
2024-11-12 12:10:00,155.46,155.64,155.19,155.24,14815.0,152.7973,152.9742,152.5319,152.581,14815.0
2024-11-12 12:20:00,155.26,155.36,155.06,155.16,9480.0,152.6007,152.699,152.4041,152.5024,9480.0
2024-11-12 12:30:00,155.15,155.21,154.89,155.04,12442.0,152.4926,152.5515,152.237,152.3844,12442.0
2024-11-12 12:40:00,154.97,154.97,154.48,154.49,21643.0,152.3156,152.3156,151.834,151.8439,21643.0
2024-11-12 12:50:00,154.45,154.79,154.44,154.69,21781.0,151.8046,152.1387,151.7947,152.0404,21781.0
2024-11-12 13:00:00,154.69,154.7,154.51,154.67,8590.0,152.0404,152.0503,151.8635,152.0208,8590.0
2024-11-12 13:10:00,154.65,154.86,154.62,154.72,9181.0,152.0011,152.2075,151.9716,152.0699,9181.0
2024-11-12 13:20:00,154.72,154.73,154.38,154.63,11898.0,152.0699,152.0798,151.7358,151.9815,11898.0
2024-11-12 13:30:00,154.65,155.05,154.64,154.95,18528.0,152.0011,152.3943,151.9913,152.296,18528.0
2024-11-12 13:40:00,154.94,155.08,154.79,154.8,8733.0,152.2862,152.4238,152.1387,152.1486,8733.0
2024-11-12 13:50:00,154.78,155.17,154.78,154.94,10465.0,152.1289,152.5122,152.1289,152.2862,10465.0
2024-11-12 14:00:00,154.95,155.19,154.94,155.11,11292.0,152.296,152.5319,152.2862,152.4532,11292.0
2024-11-12 14:10:00,155.06,155.06,154.82,155.0,8734.0,152.4041,152.4041,152.1682,152.3451,8734.0
2024-11-12 14:20:00,155.0,155.15,154.94,155.14,11667.0,152.3451,152.4926,152.2862,152.4827,11667.0
2024-11-12 14:30:00,155.06,155.32,154.97,154.97,16127.0,152.4041,152.6597,152.3156,152.3156,16127.0
2024-11-12 14:40:00,155.03,155.03,154.74,154.88,13453.0,152.3746,152.3746,152.0896,152.2272,13453.0
2024-11-12 14:50:00,154.93,155.14,154.81,155.07,27769.0,152.2763,152.4827,152.1584,152.4139,27769.0
2024-11-12 15:00:00,155.08,155.42,155.07,155.39,13696.0,152.4238,152.7579,152.4139,152.7285,13696.0
2024-11-12 15:10:00,155.44,155.6,155.22,155.23,22537.0,152.7776,152.9349,152.5614,152.5712,22537.0
2024-11-12 15:20:00,155.22,155.29,155.17,155.22,13214.0,152.5614,152.6302,152.5122,152.5614,13214.0
2024-11-12 15:30:00,155.19,155.4,155.15,155.37,16144.0,152.5319,152.7383,152.4926,152.7088,16144.0
2024-11-12 15:40:00,155.37,155.46,155.23,155.24,31700.0,152.7088,152.7973,152.5712,152.581,31700.0
2024-11-12 15:50:00,155.27,155.43,154.99,155.19,133284.0,152.6105,152.7678,152.3353,152.5319,133284.0
2024-11-13 09:30:00,154.4,156.01,154.4,155.68,45103.0,151.7554,153.3378,151.7554,153.0135,45103.0
2024-11-13 09:40:00,155.68,155.68,154.72,155.0,16648.0,153.0135,153.0135,152.0699,152.3451,16648.0
2024-11-13 09:50:00,155.0,155.02,154.1,154.5,13197.0,152.3451,152.3648,151.4605,151.8537,13197.0
2024-11-13 10:00:00,154.5,154.91,154.15,154.87,18217.0,151.8537,152.2567,151.5097,152.2174,18217.0
2024-11-13 10:10:00,154.89,155.51,154.86,155.36,11213.0,152.237,152.8464,152.2075,152.699,11213.0
2024-11-13 10:20:00,155.34,155.36,154.77,154.8,45813.0,152.6793,152.699,152.1191,152.1486,45813.0
2024-11-13 10:30:00,154.9,154.98,154.4,154.47,11955.0,152.2468,152.3255,151.7554,151.8242,11955.0
2024-11-13 10:40:00,154.39,154.96,154.37,154.96,21977.0,151.7456,152.3058,151.7259,152.3058,21977.0
2024-11-13 10:50:00,154.93,155.39,154.84,155.01,26955.0,152.2763,152.7285,152.1879,152.355,26955.0
2024-11-13 11:00:00,155.07,155.57,154.89,155.56,22456.0,152.4139,152.9054,152.237,152.8955,22456.0
2024-11-13 11:10:00,155.59,155.75,155.41,155.65,29162.0,152.925,153.0823,152.7481,152.984,29162.0
2024-11-13 11:20:00,155.64,156.2,155.64,156.15,23361.0,152.9742,153.5246,152.9742,153.4754,23361.0
2024-11-13 11:30:00,156.15,156.67,155.97,156.67,24005.0,153.4754,153.9865,153.2985,153.9865,24005.0
2024-11-13 11:40:00,156.74,157.06,156.72,156.99,22615.0,154.0553,154.3698,154.0357,154.301,22615.0
2024-11-13 11:50:00,157.0,157.19,156.71,157.18,14219.0,154.3109,154.4976,154.0258,154.4878,14219.0
2024-11-13 12:00:00,157.22,157.44,157.16,157.28,14012.0,154.5271,154.7433,154.4681,154.5861,14012.0
2024-11-13 12:10:00,157.29,157.85,157.28,157.83,14278.0,154.5959,155.1463,154.5861,155.1267,14278.0
2024-11-13 12:20:00,157.83,158.0,157.68,157.8,17141.0,155.1267,155.2937,154.9792,155.0972,17141.0
2024-11-13 12:30:00,157.85,158.22,157.67,158.0,16502.0,155.1463,155.51,154.9694,155.2937,16502.0
2024-11-13 12:40:00,158.04,158.17,157.86,158.17,11889.0,155.3331,155.4608,155.1561,155.4608,11889.0
2024-11-13 12:50:00,158.11,158.25,157.78,157.79,19090.0,155.4019,155.5395,155.0775,155.0873,19090.0
2024-11-13 13:00:00,157.8,158.21,157.77,158.16,8113.0,155.0972,155.5002,155.0677,155.451,8113.0
2024-11-13 13:10:00,158.12,158.17,157.83,158.16,10491.0,155.4117,155.4608,155.1267,155.451,10491.0
2024-11-13 13:20:00,158.13,158.31,157.93,158.25,13508.0,155.4215,155.5984,155.2249,155.5395,13508.0
2024-11-13 13:30:00,158.22,158.41,158.04,158.07,16638.0,155.51,155.6967,155.3331,155.3626,16638.0
2024-11-13 13:40:00,158.12,158.31,158.04,158.19,13213.0,155.4117,155.5984,155.3331,155.4805,13213.0
2024-11-13 13:50:00,158.2,158.61,158.2,158.52,11520.0,155.4903,155.8933,155.4903,155.8048,11520.0
2024-11-13 14:00:00,158.52,158.82,158.52,158.78,12895.0,155.8048,156.0997,155.8048,156.0604,12895.0
2024-11-13 14:10:00,158.83,158.9,158.52,158.68,18603.0,156.1095,156.1783,155.8048,155.9621,18603.0
2024-11-13 14:20:00,158.68,158.73,158.37,158.38,9454.0,155.9621,156.0112,155.6574,155.6672,9454.0
2024-11-13 14:30:00,158.38,158.53,158.32,158.49,12810.0,155.6672,155.8147,155.6083,155.7754,12810.0
2024-11-13 14:40:00,158.48,158.55,158.25,158.55,11516.0,155.7655,155.8343,155.5395,155.8343,11516.0
2024-11-13 14:50:00,158.56,158.66,158.48,158.51,14601.0,155.8442,155.9424,155.7655,155.795,14601.0
2024-11-13 15:00:00,158.57,158.84,158.51,158.78,16302.0,155.854,156.1194,155.795,156.0604,16302.0
2024-11-13 15:10:00,158.84,158.99,158.45,158.55,34645.0,156.1194,156.2668,155.736,155.8343,34645.0
2024-11-13 15:20:00,158.56,158.81,158.44,158.78,21066.0,155.8442,156.0899,155.7262,156.0604,21066.0
2024-11-13 15:30:00,158.82,159.06,158.72,158.94,39715.0,156.0997,156.3356,156.0014,156.2176,39715.0
2024-11-13 15:40:00,158.95,159.06,158.78,158.97,37236.0,156.2275,156.3356,156.0604,156.2471,37236.0
2024-11-13 15:50:00,158.95,159.2,158.85,159.11,195740.0,156.2275,156.4732,156.1292,156.3847,195740.0
2024-11-14 09:30:00,159.16,159.86,157.45,157.77,36122.0,156.4339,157.1219,154.7532,155.0677,36122.0
2024-11-14 09:40:00,157.86,158.32,157.61,158.27,6375.0,155.1561,155.6083,154.9104,155.5591,6375.0
2024-11-14 09:50:00,158.33,158.41,157.66,157.89,9447.0,155.6181,155.6967,154.9596,155.1856,9447.0
2024-11-14 10:00:00,157.81,158.04,157.32,157.5,20660.0,155.107,155.3331,154.6254,154.8023,20660.0
2024-11-14 10:10:00,157.39,158.02,157.25,158.02,15370.0,154.6942,155.3134,154.5566,155.3134,15370.0
2024-11-14 10:20:00,158.06,158.45,157.94,158.31,12656.0,155.3527,155.736,155.2348,155.5984,12656.0
2024-11-14 10:30:00,158.08,158.14,157.79,157.85,9094.0,155.3724,155.4314,155.0873,155.1463,9094.0
2024-11-14 10:40:00,157.77,158.17,157.77,158.11,7453.0,155.0677,155.4608,155.0677,155.4019,7453.0
2024-11-14 10:50:00,158.08,158.08,157.69,157.72,11956.0,155.3724,155.3724,154.9891,155.0185,11956.0
2024-11-14 11:00:00,157.73,159.4,157.72,159.21,51279.0,155.0284,156.6698,155.0185,156.483,51279.0
2024-11-14 11:10:00,159.23,159.23,158.67,158.78,26302.0,156.5027,156.5027,155.9523,156.0604,26302.0
2024-11-14 11:20:00,158.77,159.3,158.77,159.15,23809.0,156.0506,156.5715,156.0506,156.4241,23809.0
2024-11-14 11:30:00,159.17,159.54,158.96,159.34,24283.0,156.4437,156.8074,156.2373,156.6108,24283.0
2024-11-14 11:40:00,159.24,159.24,158.51,158.65,10490.0,156.5125,156.5125,155.795,155.9326,10490.0
2024-11-14 11:50:00,158.65,158.65,158.03,158.06,28404.0,155.9326,155.9326,155.3232,155.3527,28404.0
2024-11-14 12:00:00,158.06,158.13,157.67,157.79,18595.0,155.3527,155.4215,154.9694,155.0873,18595.0
2024-11-14 12:10:00,157.81,157.86,157.56,157.72,16504.0,155.107,155.1561,154.8613,155.0185,16504.0
2024-11-14 12:20:00,157.61,157.71,157.46,157.63,16285.0,154.9104,155.0087,154.763,154.9301,16285.0
2024-11-14 12:30:00,157.73,157.75,157.37,157.59,10367.0,155.0284,155.048,154.6745,154.8908,10367.0
2024-11-14 12:40:00,157.61,157.72,157.37,157.42,17884.0,154.9104,155.0185,154.6745,154.7237,17884.0
2024-11-14 12:50:00,157.46,157.6,157.34,157.41,15706.0,154.763,154.9006,154.6451,154.7139,15706.0
2024-11-14 13:00:00,157.45,157.53,157.14,157.27,12715.0,154.7532,154.8318,154.4485,154.5763,12715.0
2024-11-14 13:10:00,157.27,157.3,156.87,156.87,13595.0,154.5763,154.6057,154.1831,154.1831,13595.0
2024-11-14 13:20:00,156.91,156.94,156.67,156.67,13842.0,154.2224,154.2519,153.9865,153.9865,13842.0
2024-11-14 13:30:00,156.64,156.95,156.53,156.95,14128.0,153.957,154.2617,153.8489,154.2617,14128.0
2024-11-14 13:40:00,156.94,157.19,156.85,156.98,8323.0,154.2519,154.4976,154.1634,154.2912,8323.0
2024-11-14 13:50:00,157.05,157.12,156.82,156.83,9956.0,154.36,154.4288,154.134,154.1438,9956.0
2024-11-14 14:00:00,156.82,157.15,156.82,157.13,34430.0,154.134,154.4583,154.134,154.4387,34430.0
2024-11-14 14:10:00,157.12,157.37,157.1,157.21,22779.0,154.4288,154.6745,154.4092,154.5173,22779.0
2024-11-14 14:20:00,157.22,157.41,157.14,157.19,18730.0,154.5271,154.7139,154.4485,154.4976,18730.0
2024-11-14 14:30:00,157.21,157.52,157.06,157.47,21475.0,154.5173,154.822,154.3698,154.7728,21475.0
2024-11-14 14:40:00,157.48,157.52,157.38,157.47,17602.0,154.7827,154.822,154.6844,154.7728,17602.0
2024-11-14 14:50:00,157.47,157.89,157.47,157.71,18483.0,154.7728,155.1856,154.7728,155.0087,18483.0
2024-11-14 15:00:00,157.72,157.72,157.33,157.38,22250.0,155.0185,155.0185,154.6352,154.6844,22250.0
2024-11-14 15:10:00,157.33,157.66,157.28,157.59,14737.0,154.6352,154.9596,154.5861,154.8908,14737.0
2024-11-14 15:20:00,157.6,157.93,157.55,157.83,21377.0,154.9006,155.2249,154.8515,155.1267,21377.0
2024-11-14 15:30:00,157.87,157.92,157.64,157.87,24691.0,155.166,155.2151,154.9399,155.166,24691.0
2024-11-14 15:40:00,157.89,157.92,157.64,157.68,36468.0,155.1856,155.2151,154.9399,154.9792,36468.0
2024-11-14 15:50:00,157.63,158.15,157.57,158.13,135909.0,154.9301,155.4412,154.8711,155.4215,135909.0
2024-11-15 09:30:00,156.01,158.9,156.01,158.75,141825.0,153.3378,156.1783,153.3378,156.0309,141825.0
2024-11-15 09:40:00,158.94,159.87,158.85,159.86,25414.0,156.2176,157.1317,156.1292,157.1219,25414.0
2024-11-15 09:50:00,159.86,160.01,159.29,159.55,16205.0,157.1219,157.2693,156.5617,156.8172,16205.0
2024-11-15 10:00:00,159.39,159.63,158.77,158.78,17824.0,156.6599,156.8958,156.0506,156.0604,17824.0
2024-11-15 10:10:00,158.75,159.24,158.64,159.13,6507.0,156.0309,156.5125,155.9228,156.4044,6507.0
2024-11-15 10:20:00,159.13,159.55,158.85,159.42,15938.0,156.4044,156.8172,156.1292,156.6894,15938.0
2024-11-15 10:30:00,159.36,159.4,158.53,158.81,15881.0,156.6305,156.6698,155.8147,156.0899,15881.0
2024-11-15 10:40:00,158.69,158.71,158.48,158.55,13388.0,155.9719,155.9916,155.7655,155.8343,13388.0
2024-11-15 10:50:00,158.61,158.69,158.22,158.3,13052.0,155.8933,155.9719,155.51,155.5886,13052.0
2024-11-15 11:00:00,158.3,158.32,158.14,158.17,14531.0,155.5886,155.6083,155.4314,155.4608,14531.0
2024-11-15 11:10:00,158.2,158.62,157.9,157.94,18766.0,155.4903,155.9031,155.1955,155.2348,18766.0
2024-11-15 11:20:00,157.95,157.95,157.6,157.83,27182.0,155.2446,155.2446,154.9006,155.1267,27182.0
2024-11-15 11:30:00,157.87,157.87,156.87,156.92,14914.0,155.166,155.166,154.1831,154.2322,14914.0
2024-11-15 11:40:00,156.82,157.2,156.73,157.11,12509.0,154.134,154.5075,154.0455,154.419,12509.0
2024-11-15 11:50:00,157.13,157.13,156.79,156.89,9094.0,154.4387,154.4387,154.1045,154.2028,9094.0
2024-11-15 12:00:00,156.87,156.89,156.61,156.83,7005.0,154.1831,154.2028,153.9276,154.1438,7005.0
2024-11-15 12:10:00,156.74,157.15,156.58,157.02,9696.0,154.0553,154.4583,153.8981,154.3305,9696.0
2024-11-15 12:20:00,157.07,157.14,156.86,156.86,13722.0,154.3797,154.4485,154.1733,154.1733,13722.0
2024-11-15 12:30:00,156.84,156.95,156.6,156.75,13243.0,154.1536,154.2617,153.9177,154.0652,13243.0
2024-11-15 12:40:00,156.71,157.05,156.71,156.78,20321.0,154.0258,154.36,154.0258,154.0946,20321.0
2024-11-15 12:50:00,156.77,157.14,156.74,157.08,15077.0,154.0848,154.4485,154.0553,154.3895,15077.0
2024-11-15 13:00:00,157.1,157.2,157.01,157.02,12469.0,154.4092,154.5075,154.3207,154.3305,12469.0
2024-11-15 13:10:00,157.01,157.56,157.0,157.42,17786.0,154.3207,154.8613,154.3109,154.7237,17786.0
2024-11-15 13:20:00,157.44,157.52,157.3,157.51,15213.0,154.7433,154.822,154.6057,154.8121,15213.0
2024-11-15 13:30:00,157.52,157.59,157.27,157.41,15945.0,154.822,154.8908,154.5763,154.7139,15945.0
2024-11-15 13:40:00,157.4,157.58,157.35,157.44,7951.0,154.704,154.8809,154.6549,154.7433,7951.0
2024-11-15 13:50:00,157.38,157.43,157.29,157.4,9347.0,154.6844,154.7335,154.5959,154.704,9347.0
2024-11-15 14:00:00,157.45,157.66,157.31,157.6,15867.0,154.7532,154.9596,154.6156,154.9006,15867.0
2024-11-15 14:10:00,157.61,157.73,157.51,157.51,6865.0,154.9104,155.0284,154.8121,154.8121,6865.0
2024-11-15 14:20:00,157.56,157.71,157.37,157.38,12824.0,154.8613,155.0087,154.6745,154.6844,12824.0
2024-11-15 14:30:00,157.35,157.51,157.14,157.21,12409.0,154.6549,154.8121,154.4485,154.5173,12409.0
2024-11-15 14:40:00,157.21,157.53,157.2,157.34,19532.0,154.5173,154.8318,154.5075,154.6451,19532.0
2024-11-15 14:50:00,157.34,157.69,157.22,157.63,11995.0,154.6451,154.9891,154.5271,154.9301,11995.0
2024-11-15 15:00:00,157.62,157.95,157.46,157.91,27269.0,154.9203,155.2446,154.763,155.2053,27269.0
2024-11-15 15:10:00,157.93,158.2,157.82,157.97,23753.0,155.2249,155.4903,155.1168,155.2643,23753.0
2024-11-15 15:20:00,158.07,158.11,157.7,157.7,13600.0,155.3626,155.4019,154.9989,154.9989,13600.0
2024-11-15 15:30:00,157.7,157.93,157.61,157.74,13098.0,154.9989,155.2249,154.9104,155.0382,13098.0
2024-11-15 15:40:00,157.7,157.71,157.24,157.49,36475.0,154.9989,155.0087,154.5468,154.7925,36475.0
2024-11-15 15:50:00,157.42,157.86,157.42,157.52,108455.0,154.7237,155.1561,154.7237,154.822,108455.0
2024-11-18 09:30:00,158.46,159.46,158.05,159.33,30355.0,155.7459,156.7287,155.3429,156.601,30355.0
2024-11-18 09:40:00,159.33,159.65,158.61,158.94,14458.0,156.601,156.9155,155.8933,156.2176,14458.0
2024-11-18 09:50:00,158.77,159.02,157.76,158.05,17001.0,156.0506,156.2963,155.0579,155.3429,17001.0
2024-11-18 10:00:00,158.03,158.35,157.77,157.9,34335.0,155.3232,155.6378,155.0677,155.1955,34335.0
2024-11-18 10:10:00,157.96,157.96,157.4,157.81,22256.0,155.2544,155.2544,154.704,155.107,22256.0
2024-11-18 10:20:00,157.71,157.8,157.45,157.67,21382.0,155.0087,155.0972,154.7532,154.9694,21382.0
2024-11-18 10:30:00,157.5,157.76,157.45,157.76,14143.0,154.8023,155.0579,154.7532,155.0579,14143.0
2024-11-18 10:40:00,157.81,158.06,157.4,157.96,16108.0,155.107,155.3527,154.704,155.2544,16108.0
2024-11-18 10:50:00,157.92,158.03,157.64,157.86,12268.0,155.2151,155.3232,154.9399,155.1561,12268.0
2024-11-18 11:00:00,157.93,158.23,157.63,157.71,23540.0,155.2249,155.5198,154.9301,155.0087,23540.0
2024-11-18 11:10:00,157.7,157.95,157.26,157.95,18510.0,154.9989,155.2446,154.5664,155.2446,18510.0
2024-11-18 11:20:00,157.97,158.38,157.91,158.18,15433.0,155.2643,155.6672,155.2053,155.4707,15433.0
2024-11-18 11:30:00,158.18,158.35,158.03,158.35,12755.0,155.4707,155.6378,155.3232,155.6378,12755.0
2024-11-18 11:40:00,158.38,158.51,158.28,158.45,11366.0,155.6672,155.795,155.569,155.736,11366.0
2024-11-18 11:50:00,158.43,158.55,158.32,158.46,11066.0,155.7164,155.8343,155.6083,155.7459,11066.0
2024-11-18 12:00:00,158.42,158.53,158.26,158.51,20558.0,155.7066,155.8147,155.5493,155.795,20558.0
2024-11-18 12:10:00,158.48,158.69,158.15,158.47,37652.0,155.7655,155.9719,155.4412,155.7557,37652.0
2024-11-18 12:20:00,158.55,158.69,158.48,158.59,10785.0,155.8343,155.9719,155.7655,155.8736,10785.0
2024-11-18 12:30:00,158.58,159.06,158.45,158.98,17900.0,155.8638,156.3356,155.736,156.257,17900.0
2024-11-18 12:40:00,159.02,159.2,158.78,158.81,13416.0,156.2963,156.4732,156.0604,156.0899,13416.0
2024-11-18 12:50:00,158.89,159.21,158.88,159.14,12031.0,156.1685,156.483,156.1587,156.4142,12031.0
2024-11-18 13:00:00,159.08,159.26,158.98,159.11,17016.0,156.3553,156.5322,156.257,156.3847,17016.0
2024-11-18 13:10:00,159.11,159.42,159.05,159.42,11600.0,156.3847,156.6894,156.3258,156.6894,11600.0
2024-11-18 13:20:00,159.44,159.46,159.17,159.33,14010.0,156.7091,156.7287,156.4437,156.601,14010.0
2024-11-18 13:30:00,159.33,159.38,159.09,159.32,21110.0,156.601,156.6501,156.3651,156.5911,21110.0
2024-11-18 13:40:00,159.34,159.43,158.86,158.92,23222.0,156.6108,156.6993,156.139,156.198,23222.0
2024-11-18 13:50:00,158.96,159.45,158.93,159.34,12185.0,156.2373,156.7189,156.2078,156.6108,12185.0
2024-11-18 14:00:00,159.31,159.48,159.24,159.41,14144.0,156.5813,156.7484,156.5125,156.6796,14144.0
2024-11-18 14:10:00,159.41,159.46,159.16,159.28,11802.0,156.6796,156.7287,156.4339,156.5518,11802.0
2024-11-18 14:20:00,159.25,159.34,159.1,159.25,16981.0,156.5223,156.6108,156.3749,156.5223,16981.0
2024-11-18 14:30:00,159.26,159.31,159.06,159.16,12736.0,156.5322,156.5813,156.3356,156.4339,12736.0
2024-11-18 14:40:00,159.17,159.46,159.17,159.43,15192.0,156.4437,156.7287,156.4437,156.6993,15192.0
2024-11-18 14:50:00,159.42,159.44,159.31,159.34,12098.0,156.6894,156.7091,156.5813,156.6108,12098.0
2024-11-18 15:00:00,159.32,159.43,159.22,159.37,10041.0,156.5911,156.6993,156.4929,156.6403,10041.0
2024-11-18 15:10:00,159.38,159.58,159.37,159.54,19395.0,156.6501,156.8467,156.6403,156.8074,19395.0
2024-11-18 15:20:00,159.49,159.7,159.41,159.66,16041.0,156.7582,156.9646,156.6796,156.9253,16041.0
2024-11-18 15:30:00,159.65,159.66,159.47,159.65,19355.0,156.9155,156.9253,156.7386,156.9155,19355.0
2024-11-18 15:40:00,159.65,159.9,159.54,159.9,32181.0,156.9155,157.1612,156.8074,157.1612,32181.0
2024-11-18 15:50:00,159.91,160.19,159.75,159.93,139703.0,157.171,157.4462,157.0138,157.1907,139703.0
2024-11-19 09:30:00,158.22,160.0,157.96,159.09,34443.0,155.51,157.2595,155.2544,156.3651,34443.0
2024-11-19 09:40:00,159.21,160.62,159.14,160.09,32794.0,156.483,157.8689,156.4142,157.348,32794.0
2024-11-19 09:50:00,160.34,160.56,159.86,160.03,17165.0,157.5937,157.8099,157.1219,157.289,17165.0
2024-11-19 10:00:00,160.13,161.1,160.12,160.86,14886.0,157.3873,158.3407,157.3774,158.1048,14886.0
2024-11-19 10:10:00,160.67,160.76,160.3,160.37,12565.0,157.918,158.0065,157.5544,157.6232,12565.0
2024-11-19 10:20:00,160.3,160.61,160.15,160.54,14684.0,157.5544,157.859,157.4069,157.7902,14684.0
2024-11-19 10:30:00,160.45,160.53,159.76,160.46,15875.0,157.7018,157.7804,157.0236,157.7116,15875.0
2024-11-19 10:40:00,160.48,160.48,159.73,159.8,10118.0,157.7313,157.7313,156.9941,157.0629,10118.0
2024-11-19 10:50:00,159.75,159.82,159.6,159.72,13806.0,157.0138,157.0826,156.8663,156.9843,13806.0
2024-11-19 11:00:00,159.63,159.66,159.17,159.45,9443.0,156.8958,156.9253,156.4437,156.7189,9443.0
2024-11-19 11:10:00,159.41,159.67,159.31,159.56,6375.0,156.6796,156.9351,156.5813,156.827,6375.0
2024-11-19 11:20:00,159.58,159.75,159.47,159.61,9498.0,156.8467,157.0138,156.7386,156.8762,9498.0
2024-11-19 11:30:00,159.52,159.83,159.47,159.59,9635.0,156.7877,157.0924,156.7386,156.8565,9635.0
2024-11-19 11:40:00,159.61,159.99,159.59,159.93,4897.0,156.8762,157.2497,156.8565,157.1907,4897.0
2024-11-19 11:50:00,159.96,160.5,159.94,160.5,9740.0,157.2202,157.7509,157.2005,157.7509,9740.0
2024-11-19 12:00:00,160.53,160.62,160.33,160.37,13912.0,157.7804,157.8689,157.5838,157.6232,13912.0
2024-11-19 12:10:00,160.4,160.61,160.39,160.58,9935.0,157.6526,157.859,157.6428,157.8296,9935.0
2024-11-19 12:20:00,160.58,160.82,160.42,160.76,26291.0,157.8296,158.0654,157.6723,158.0065,26291.0
2024-11-19 12:30:00,160.77,161.01,160.73,160.97,17368.0,158.0163,158.2522,157.977,158.2129,17368.0
2024-11-19 12:40:00,160.99,161.0,160.43,160.55,21221.0,158.2325,158.2424,157.6821,157.8001,21221.0
2024-11-19 12:50:00,160.57,160.81,160.28,160.48,27384.0,157.8197,158.0556,157.5347,157.7313,27384.0
2024-11-19 13:00:00,160.4,160.5,160.22,160.4,11264.0,157.6526,157.7509,157.4757,157.6526,11264.0
2024-11-19 13:10:00,160.4,160.43,160.18,160.29,22321.0,157.6526,157.6821,157.4364,157.5445,22321.0
2024-11-19 13:20:00,160.32,160.39,160.13,160.33,24381.0,157.574,157.6428,157.3873,157.5838,24381.0
2024-11-19 13:30:00,160.33,160.33,159.52,159.62,27952.0,157.5838,157.5838,156.7877,156.886,27952.0
2024-11-19 13:40:00,159.62,159.62,158.98,159.24,44449.0,156.886,156.886,156.257,156.5125,44449.0
2024-11-19 13:50:00,159.23,159.52,158.99,159.44,9336.0,156.5027,156.7877,156.2668,156.7091,9336.0
2024-11-19 14:00:00,159.51,159.51,159.24,159.39,8495.0,156.7779,156.7779,156.5125,156.6599,8495.0
2024-11-19 14:10:00,159.34,159.45,159.26,159.31,13557.0,156.6108,156.7189,156.5322,156.5813,13557.0
2024-11-19 14:20:00,159.36,159.41,159.1,159.25,10817.0,156.6305,156.6796,156.3749,156.5223,10817.0
2024-11-19 14:30:00,159.26,159.26,158.85,158.88,11903.0,156.5322,156.5322,156.1292,156.1587,11903.0
2024-11-19 14:40:00,158.92,159.09,158.84,158.84,7344.0,156.198,156.3651,156.1194,156.1194,7344.0
2024-11-19 14:50:00,158.87,159.09,158.84,158.92,8913.0,156.1488,156.3651,156.1194,156.198,8913.0
2024-11-19 15:00:00,158.89,158.9,158.61,158.74,11359.0,156.1685,156.1783,155.8933,156.0211,11359.0
2024-11-19 15:10:00,158.72,158.9,158.57,158.9,11456.0,156.0014,156.1783,155.854,156.1783,11456.0
2024-11-19 15:20:00,158.88,158.94,158.53,158.67,10112.0,156.1587,156.2176,155.8147,155.9523,10112.0
2024-11-19 15:30:00,158.63,158.64,158.36,158.51,16563.0,155.913,155.9228,155.6476,155.795,16563.0
2024-11-19 15:40:00,158.49,158.87,158.46,158.86,18010.0,155.7754,156.1488,155.7459,156.139,18010.0
2024-11-19 15:50:00,158.86,159.06,158.75,158.8,125393.0,156.139,156.3356,156.0309,156.08,125393.0
2024-11-20 09:30:00,158.33,158.51,156.98,157.1,70185.0,156.5066,156.6845,155.1722,155.2908,70185.0
2024-11-20 09:40:00,157.1,157.94,156.61,157.71,19032.0,155.2908,156.1211,154.8064,155.8938,19032.0
2024-11-20 09:50:00,157.78,158.31,157.77,157.99,15419.0,155.963,156.4868,155.9531,156.1705,15419.0
2024-11-20 10:00:00,157.99,158.03,157.61,157.9,18300.0,156.1705,156.2101,155.7949,156.0816,18300.0
2024-11-20 10:10:00,158.05,158.05,157.72,157.9,9424.0,156.2298,156.2298,155.9036,156.0816,9424.0
2024-11-20 10:20:00,157.89,158.09,157.52,158.09,6795.0,156.0717,156.2694,155.7059,156.2694,6795.0
2024-11-20 10:30:00,157.85,158.12,157.34,157.86,24000.0,156.0321,156.299,155.528,156.042,24000.0
2024-11-20 10:40:00,157.98,157.98,157.55,157.81,5252.0,156.1606,156.1606,155.7356,155.9926,5252.0
2024-11-20 10:50:00,157.9,158.2,157.7,158.04,8643.0,156.0816,156.3781,155.8839,156.22,8643.0
2024-11-20 11:00:00,157.95,157.96,157.49,157.67,7201.0,156.131,156.1409,155.6763,155.8542,7201.0
2024-11-20 11:10:00,157.63,157.85,157.52,157.84,9394.0,155.8147,156.0321,155.7059,156.0223,9394.0
2024-11-20 11:20:00,157.94,158.0,157.66,157.66,8795.0,156.1211,156.1804,155.8443,155.8443,8795.0
2024-11-20 11:30:00,157.79,157.79,157.59,157.75,11625.0,155.9728,155.9728,155.7751,155.9333,11625.0
2024-11-20 11:40:00,157.71,158.07,157.7,157.98,8280.0,155.8938,156.2496,155.8839,156.1606,8280.0
2024-11-20 11:50:00,158.0,158.25,157.94,157.96,11166.0,156.1804,156.4275,156.1211,156.1409,11166.0
2024-11-20 12:00:00,157.99,158.21,157.88,158.21,6517.0,156.1705,156.388,156.0618,156.388,6517.0
2024-11-20 12:10:00,158.15,158.18,157.9,157.94,11839.0,156.3287,156.3583,156.0816,156.1211,11839.0
2024-11-20 12:20:00,157.9,157.93,157.67,157.73,12173.0,156.0816,156.1112,155.8542,155.9135,12173.0
2024-11-20 12:30:00,157.75,158.05,157.58,158.05,5570.0,155.9333,156.2298,155.7653,156.2298,5570.0
2024-11-20 12:40:00,158.06,158.26,158.05,158.19,14158.0,156.2397,156.4374,156.2298,156.3682,14158.0
2024-11-20 12:50:00,158.22,158.26,157.92,157.98,11729.0,156.3979,156.4374,156.1013,156.1606,11729.0
2024-11-20 13:00:00,158.04,158.09,157.86,157.91,9263.0,156.22,156.2694,156.042,156.0915,9263.0
2024-11-20 13:10:00,157.9,157.95,157.75,157.84,12473.0,156.0816,156.131,155.9333,156.0223,12473.0
2024-11-20 13:20:00,157.81,158.08,157.78,157.87,14025.0,155.9926,156.2595,155.963,156.0519,14025.0
2024-11-20 13:30:00,157.86,157.96,157.83,157.88,6541.0,156.042,156.1409,156.0124,156.0618,6541.0
2024-11-20 13:40:00,157.88,158.14,157.87,157.91,26175.0,156.0618,156.3188,156.0519,156.0915,26175.0
2024-11-20 13:50:00,157.93,158.26,157.92,158.14,5378.0,156.1112,156.4374,156.1013,156.3188,5378.0
2024-11-20 14:00:00,158.14,158.18,157.95,158.05,13185.0,156.3188,156.3583,156.131,156.2298,13185.0
2024-11-20 14:10:00,158.04,158.19,158.01,158.19,8764.0,156.22,156.3682,156.1903,156.3682,8764.0
2024-11-20 14:20:00,158.2,158.57,158.13,158.53,15450.0,156.3781,156.7439,156.3089,156.7043,15450.0
2024-11-20 14:30:00,158.49,158.61,158.42,158.6,11030.0,156.6648,156.7834,156.5956,156.7735,11030.0
2024-11-20 14:40:00,158.6,158.85,158.57,158.78,13139.0,156.7735,157.0206,156.7439,156.9514,13139.0
2024-11-20 14:50:00,158.77,158.89,158.63,158.63,14203.0,156.9416,157.0602,156.8032,156.8032,14203.0
2024-11-20 15:00:00,158.67,158.9,158.6,158.83,12827.0,156.8427,157.0701,156.7735,157.0009,12827.0
2024-11-20 15:10:00,158.77,159.03,158.77,158.96,12076.0,156.9416,157.1986,156.9416,157.1294,12076.0
2024-11-20 15:20:00,159.0,159.0,158.8,158.84,8171.0,157.1689,157.1689,156.9712,157.0107,8171.0
2024-11-20 15:30:00,158.85,158.87,158.51,158.51,10725.0,157.0206,157.0404,156.6845,156.6845,10725.0
2024-11-20 15:40:00,158.55,158.96,158.47,158.91,26849.0,156.7241,157.1294,156.645,157.0799,26849.0
2024-11-20 15:50:00,158.94,159.45,158.94,159.38,94557.0,157.1096,157.6137,157.1096,157.5445,94557.0
2024-11-21 09:30:00,160.29,160.31,159.14,159.59,24023.0,158.444,158.4638,157.3073,157.7521,24023.0
2024-11-21 09:40:00,159.74,159.75,158.89,159.23,16091.0,157.9004,157.9103,157.0602,157.3963,16091.0
2024-11-21 09:50:00,159.25,159.4,158.64,158.82,24269.0,157.416,157.5643,156.813,156.991,24269.0
2024-11-21 10:00:00,158.77,158.85,158.46,158.71,15763.0,156.9416,157.0206,156.6351,156.8822,15763.0
2024-11-21 10:10:00,158.71,159.22,158.71,158.81,14083.0,156.8822,157.3864,156.8822,156.9811,14083.0
2024-11-21 10:20:00,158.87,159.22,158.76,158.83,12056.0,157.0404,157.3864,156.9317,157.0009,12056.0
2024-11-21 10:30:00,158.83,159.43,158.81,159.4,20294.0,157.0009,157.5939,156.9811,157.5643,20294.0
2024-11-21 10:40:00,159.4,160.94,159.4,160.93,26289.0,157.5643,159.0866,157.5643,159.0767,26289.0
2024-11-21 10:50:00,160.99,161.51,160.82,161.37,20452.0,159.136,159.65,158.9679,159.5116,20452.0
2024-11-21 11:00:00,161.37,161.61,161.24,161.33,13913.0,159.5116,159.7488,159.3831,159.4721,13913.0
2024-11-21 11:10:00,161.32,161.32,160.8,160.81,13369.0,159.4622,159.4622,158.9482,158.9581,13369.0
2024-11-21 11:20:00,160.92,160.92,160.75,160.84,8635.0,159.0668,159.0668,158.8987,158.9877,8635.0
2024-11-21 11:30:00,160.78,161.05,160.58,160.58,9858.0,158.9284,159.1953,158.7307,158.7307,9858.0
2024-11-21 11:40:00,160.6,160.71,160.25,160.33,11846.0,158.7505,158.8592,158.4045,158.4836,11846.0
2024-11-21 11:50:00,160.43,160.66,160.4,160.4,7378.0,158.5824,158.8098,158.5528,158.5528,7378.0
2024-11-21 12:00:00,160.4,160.55,160.14,160.15,20513.0,158.5528,158.7011,158.2958,158.3057,20513.0
2024-11-21 12:10:00,160.13,160.48,160.08,160.44,5335.0,158.2859,158.6319,158.2365,158.5923,5335.0
2024-11-21 12:20:00,160.45,160.75,160.39,160.65,8051.0,158.6022,158.8987,158.5429,158.7999,8051.0
2024-11-21 12:30:00,160.65,160.85,160.47,160.47,10019.0,158.7999,158.9976,158.622,158.622,10019.0
2024-11-21 12:40:00,160.61,160.88,160.28,160.88,5917.0,158.7604,159.0273,158.4342,159.0273,5917.0
2024-11-21 12:50:00,160.84,160.98,160.66,160.84,10644.0,158.9877,159.1261,158.8098,158.9877,10644.0
2024-11-21 13:00:00,160.8,160.8,160.63,160.69,14520.0,158.9482,158.9482,158.7801,158.8394,14520.0
2024-11-21 13:10:00,160.75,161.07,160.75,161.05,9281.0,158.8987,159.2151,158.8987,159.1953,9281.0
2024-11-21 13:20:00,161.05,161.06,160.86,160.95,14200.0,159.1953,159.2052,159.0075,159.0964,14200.0
2024-11-21 13:30:00,160.89,160.94,160.54,160.8,10459.0,159.0371,159.0866,158.6912,158.9482,10459.0
2024-11-21 13:40:00,160.76,160.76,160.53,160.6,12391.0,158.9086,158.9086,158.6813,158.7505,12391.0
2024-11-21 13:50:00,160.69,160.8,160.6,160.74,16256.0,158.8394,158.9482,158.7505,158.8889,16256.0
2024-11-21 14:00:00,160.7,160.87,160.63,160.79,12464.0,158.8493,159.0174,158.7801,158.9383,12464.0
2024-11-21 14:10:00,160.89,160.98,160.77,160.79,11883.0,159.0371,159.1261,158.9185,158.9383,11883.0
2024-11-21 14:20:00,160.83,160.92,160.71,160.85,11937.0,158.9778,159.0668,158.8592,158.9976,11937.0
2024-11-21 14:30:00,160.83,160.86,160.56,160.58,7339.0,158.9778,159.0075,158.7109,158.7307,7339.0
2024-11-21 14:40:00,160.63,160.68,160.52,160.66,5594.0,158.7801,158.8296,158.6714,158.8098,5594.0
2024-11-21 14:50:00,160.65,160.77,160.49,160.62,8880.0,158.7999,158.9185,158.6417,158.7702,8880.0
2024-11-21 15:00:00,160.67,160.92,160.67,160.89,9493.0,158.8197,159.0668,158.8197,159.0371,9493.0
2024-11-21 15:10:00,160.89,160.9,160.27,160.27,15677.0,159.0371,159.047,158.4243,158.4243,15677.0
2024-11-21 15:20:00,160.28,160.34,160.14,160.24,14791.0,158.4342,158.4935,158.2958,158.3946,14791.0
2024-11-21 15:30:00,160.22,160.26,159.98,160.0,16311.0,158.3749,158.4144,158.1376,158.1574,16311.0
2024-11-21 15:40:00,159.96,160.0,159.74,159.84,22104.0,158.1178,158.1574,157.9004,157.9992,22104.0
2024-11-21 15:50:00,159.87,159.89,159.22,159.29,102244.0,158.0289,158.0487,157.3864,157.4556,102244.0
2024-11-22 09:30:00,159.34,159.48,158.07,159.39,34289.0,157.505,157.6434,156.2496,157.5544,34289.0
2024-11-22 09:40:00,159.61,160.27,159.6,160.27,15546.0,157.7719,158.4243,157.762,158.4243,15546.0
2024-11-22 09:50:00,160.15,160.66,160.04,160.05,16553.0,158.3057,158.8098,158.1969,158.2068,16553.0
2024-11-22 10:00:00,160.1,160.44,160.06,160.3,9917.0,158.2562,158.5923,158.2167,158.4539,9917.0
2024-11-22 10:10:00,160.33,160.35,159.85,159.85,12804.0,158.4836,158.5034,158.0091,158.0091,12804.0
2024-11-22 10:20:00,159.78,160.01,159.59,159.87,10362.0,157.9399,158.1673,157.7521,158.0289,10362.0
2024-11-22 10:30:00,159.87,160.05,159.46,159.82,13216.0,158.0289,158.2068,157.6236,157.9795,13216.0
2024-11-22 10:40:00,159.83,160.01,159.46,159.46,8361.0,157.9893,158.1673,157.6236,157.6236,8361.0
2024-11-22 10:50:00,159.42,159.65,159.22,159.65,8807.0,157.5841,157.8114,157.3864,157.8114,8807.0
2024-11-22 11:00:00,159.67,159.67,159.09,159.18,8433.0,157.8312,157.8312,157.2579,157.3468,8433.0
2024-11-22 11:10:00,159.16,159.27,158.75,158.93,23439.0,157.3271,157.4358,156.9218,157.0997,23439.0
2024-11-22 11:20:00,159.05,159.31,159.01,159.26,8860.0,157.2183,157.4753,157.1788,157.4259,8860.0
2024-11-22 11:30:00,159.22,159.46,159.05,159.27,12138.0,157.3864,157.6236,157.2183,157.4358,12138.0
2024-11-22 11:40:00,159.28,159.39,159.07,159.23,11888.0,157.4457,157.5544,157.2381,157.3963,11888.0
2024-11-22 11:50:00,159.17,159.22,158.99,159.22,9286.0,157.3369,157.3864,157.159,157.3864,9286.0
2024-11-22 12:00:00,159.19,159.26,159.07,159.21,7030.0,157.3567,157.4259,157.2381,157.3765,7030.0
2024-11-22 12:10:00,159.21,159.25,159.07,159.07,8617.0,157.3765,157.416,157.2381,157.2381,8617.0
2024-11-22 12:20:00,159.11,159.4,159.07,159.28,10910.0,157.2776,157.5643,157.2381,157.4457,10910.0
2024-11-22 12:30:00,159.26,159.43,159.12,159.12,8652.0,157.4259,157.5939,157.2875,157.2875,8652.0
2024-11-22 12:40:00,159.13,159.5,159.12,159.5,8398.0,157.2974,157.6631,157.2875,157.6631,8398.0
2024-11-22 12:50:00,159.46,159.57,159.42,159.49,6996.0,157.6236,157.7323,157.5841,157.6533,6996.0
2024-11-22 13:00:00,159.44,159.56,159.1,159.17,9523.0,157.6038,157.7225,157.2678,157.3369,9523.0
2024-11-22 13:10:00,159.12,159.56,159.11,159.47,9262.0,157.2875,157.7225,157.2776,157.6335,9262.0
2024-11-22 13:20:00,159.44,159.65,159.36,159.58,8918.0,157.6038,157.8114,157.5248,157.7422,8918.0
2024-11-22 13:30:00,159.56,159.65,159.37,159.38,10921.0,157.7225,157.8114,157.5346,157.5445,10921.0
2024-11-22 13:40:00,159.38,159.66,159.26,159.39,10232.0,157.5445,157.8213,157.4259,157.5544,10232.0
2024-11-22 13:50:00,159.3,159.39,159.19,159.36,8222.0,157.4654,157.5544,157.3567,157.5248,8222.0
2024-11-22 14:00:00,159.31,159.35,158.98,159.0,11933.0,157.4753,157.5149,157.1491,157.1689,11933.0
2024-11-22 14:10:00,158.94,159.25,158.94,159.16,10509.0,157.1096,157.416,157.1096,157.3271,10509.0
2024-11-22 14:20:00,159.2,159.25,159.02,159.13,12418.0,157.3666,157.416,157.1887,157.2974,12418.0
2024-11-22 14:30:00,159.07,159.38,159.07,159.34,6548.0,157.2381,157.5445,157.2381,157.505,6548.0
2024-11-22 14:40:00,159.34,159.42,159.2,159.27,32404.0,157.505,157.5841,157.3666,157.4358,32404.0
2024-11-22 14:50:00,159.28,159.71,159.28,159.53,13027.0,157.4457,157.8707,157.4457,157.6928,13027.0
2024-11-22 15:00:00,159.49,159.49,159.14,159.18,14205.0,157.6533,157.6533,157.3073,157.3468,14205.0
2024-11-22 15:10:00,159.2,159.2,158.89,159.02,7698.0,157.3666,157.3666,157.0602,157.1887,7698.0
2024-11-22 15:20:00,159.0,159.14,158.78,158.79,10582.0,157.1689,157.3073,156.9514,156.9613,10582.0
2024-11-22 15:30:00,158.8,158.94,158.61,158.66,14337.0,156.9712,157.1096,156.7834,156.8328,14337.0
2024-11-22 15:40:00,158.63,158.95,158.58,158.78,26407.0,156.8032,157.1195,156.7537,156.9514,26407.0
2024-11-22 15:50:00,158.8,158.93,158.38,158.47,112204.0,156.9712,157.0997,156.556,156.645,112204.0
2024-11-25 09:30:00,158.62,160.0,158.4,159.64,41167.0,156.7933,158.1574,156.5758,157.8015,41167.0
2024-11-25 09:40:00,159.63,159.66,158.52,159.2,20348.0,157.7916,157.8213,156.6944,157.3666,20348.0
2024-11-25 09:50:00,159.31,159.38,158.32,158.54,15159.0,157.4753,157.5445,156.4967,156.7142,15159.0
2024-11-25 10:00:00,158.28,158.32,157.94,158.3,14549.0,156.4572,156.4967,156.1211,156.477,14549.0
2024-11-25 10:10:00,158.23,158.43,158.04,158.35,16038.0,156.4078,156.6055,156.22,156.5264,16038.0
2024-11-25 10:20:00,158.23,158.46,157.9,158.46,13558.0,156.4078,156.6351,156.0816,156.6351,13558.0
2024-11-25 10:30:00,158.46,158.46,158.02,158.32,21578.0,156.6351,156.6351,156.2002,156.4967,21578.0
2024-11-25 10:40:00,158.33,158.96,158.31,158.35,20932.0,156.5066,157.1294,156.4868,156.5264,20932.0
2024-11-25 10:50:00,158.3,158.39,157.86,157.9,41148.0,156.477,156.5659,156.042,156.0816,41148.0
2024-11-25 11:00:00,157.95,158.25,157.86,157.93,27246.0,156.131,156.4275,156.042,156.1112,27246.0
2024-11-25 11:10:00,158.03,158.06,157.52,157.66,23187.0,156.2101,156.2397,155.7059,155.8443,23187.0
2024-11-25 11:20:00,157.58,157.74,157.08,157.08,24014.0,155.7653,155.9234,155.271,155.271,24014.0
2024-11-25 11:30:00,157.15,157.37,157.07,157.3,14206.0,155.3402,155.5577,155.2611,155.4885,14206.0
2024-11-25 11:40:00,157.3,157.65,157.23,157.35,17167.0,155.4885,155.8344,155.4193,155.5379,17167.0
2024-11-25 11:50:00,157.41,157.41,157.04,157.08,9251.0,155.5972,155.5972,155.2315,155.271,9251.0
2024-11-25 12:00:00,157.12,157.91,157.04,157.91,15451.0,155.3106,156.0915,155.2315,156.0915,15451.0
2024-11-25 12:10:00,157.93,157.93,157.49,157.66,15209.0,156.1112,156.1112,155.6763,155.8443,15209.0
2024-11-25 12:20:00,157.68,157.72,157.49,157.6,11957.0,155.8641,155.9036,155.6763,155.785,11957.0
2024-11-25 12:30:00,157.67,157.82,157.58,157.61,8103.0,155.8542,156.0025,155.7653,155.7949,8103.0
2024-11-25 12:40:00,157.58,157.63,157.33,157.38,9578.0,155.7653,155.8147,155.5181,155.5676,9578.0
2024-11-25 12:50:00,157.35,157.4,157.09,157.13,8733.0,155.5379,155.5873,155.2809,155.3204,8733.0
2024-11-25 13:00:00,157.12,157.44,157.11,157.26,9543.0,155.3106,155.6269,155.3007,155.4489,9543.0
2024-11-25 13:10:00,157.3,157.47,157.15,157.34,15984.0,155.4885,155.6565,155.3402,155.528,15984.0
2024-11-25 13:20:00,157.34,157.73,157.33,157.62,14681.0,155.528,155.9135,155.5181,155.8048,14681.0
2024-11-25 13:30:00,157.6,157.9,157.38,157.87,12723.0,155.785,156.0816,155.5676,156.0519,12723.0
2024-11-25 13:40:00,157.9,158.07,157.81,158.06,11188.0,156.0816,156.2496,155.9926,156.2397,11188.0
2024-11-25 13:50:00,158.1,158.19,158.01,158.07,10804.0,156.2793,156.3682,156.1903,156.2496,10804.0
2024-11-25 14:00:00,158.07,158.08,157.6,157.81,20966.0,156.2496,156.2595,155.785,155.9926,20966.0
2024-11-25 14:10:00,157.81,157.91,157.7,157.76,14137.0,155.9926,156.0915,155.8839,155.9432,14137.0
2024-11-25 14:20:00,157.84,157.95,157.66,157.68,19708.0,156.0223,156.131,155.8443,155.8641,19708.0
2024-11-25 14:30:00,157.63,157.78,157.59,157.68,11609.0,155.8147,155.963,155.7751,155.8641,11609.0
2024-11-25 14:40:00,157.63,157.68,157.51,157.6,13071.0,155.8147,155.8641,155.6961,155.785,13071.0
2024-11-25 14:50:00,157.57,157.59,157.39,157.46,18210.0,155.7554,155.7751,155.5774,155.6466,18210.0
2024-11-25 15:00:00,157.47,157.94,157.47,157.9,16897.0,155.6565,156.1211,155.6565,156.0816,16897.0
2024-11-25 15:10:00,157.87,158.06,157.76,157.94,14136.0,156.0519,156.2397,155.9432,156.1211,14136.0
2024-11-25 15:20:00,157.94,157.95,157.58,157.58,12415.0,156.1211,156.131,155.7653,155.7653,12415.0
2024-11-25 15:30:00,157.55,157.63,157.31,157.31,16874.0,155.7356,155.8147,155.4984,155.4984,16874.0
2024-11-25 15:40:00,157.31,157.39,157.04,157.06,30227.0,155.4984,155.5774,155.2315,155.2512,30227.0
2024-11-25 15:50:00,157.1,157.1,156.19,156.49,243571.0,155.2908,155.2908,154.3913,154.6878,243571.0
2024-11-26 09:30:00,156.85,157.4,156.35,157.03,50731.0,155.0437,155.5873,154.5494,155.2216,50731.0
2024-11-26 09:40:00,157.02,157.45,156.66,157.08,41065.0,155.2117,155.6368,154.8559,155.271,41065.0
2024-11-26 09:50:00,156.98,157.03,156.53,156.95,22571.0,155.1722,155.2216,154.7273,155.1425,22571.0
2024-11-26 10:00:00,157.03,157.22,156.26,156.38,26014.0,155.2216,155.4094,154.4605,154.5791,26014.0
2024-11-26 10:10:00,156.35,156.41,155.98,156.24,25842.0,154.5494,154.6087,154.1837,154.4407,25842.0
2024-11-26 10:20:00,156.14,156.37,155.84,156.02,19065.0,154.3418,154.5692,154.0453,154.2232,19065.0
2024-11-26 10:30:00,155.92,156.18,155.83,155.97,17946.0,154.1244,154.3814,154.0354,154.1738,17946.0
2024-11-26 10:40:00,156.01,156.8,155.98,156.77,20816.0,154.2133,154.9942,154.1837,154.9646,20816.0
2024-11-26 10:50:00,156.8,157.11,156.8,156.91,17620.0,154.9942,155.3007,154.9942,155.103,17620.0
2024-11-26 11:00:00,156.91,156.91,156.33,156.51,16086.0,155.103,155.103,154.5297,154.7076,16086.0
2024-11-26 11:10:00,156.51,157.17,156.49,157.16,19133.0,154.7076,155.36,154.6878,155.3501,19133.0
2024-11-26 11:20:00,157.16,157.45,157.12,157.27,31529.0,155.3501,155.6368,155.3106,155.4588,31529.0
2024-11-26 11:30:00,157.28,157.6,157.2,157.5,15223.0,155.4687,155.785,155.3896,155.6862,15223.0
2024-11-26 11:40:00,157.48,157.7,157.28,157.44,14957.0,155.6664,155.8839,155.4687,155.6269,14957.0
2024-11-26 11:50:00,157.48,157.54,157.03,157.03,19891.0,155.6664,155.7257,155.2216,155.2216,19891.0
2024-11-26 12:00:00,157.03,157.07,156.77,156.79,9511.0,155.2216,155.2611,154.9646,154.9844,9511.0
2024-11-26 12:10:00,156.79,156.85,156.59,156.84,12161.0,154.9844,155.0437,154.7867,155.0338,12161.0
2024-11-26 12:20:00,156.83,157.11,156.82,157.07,23721.0,155.0239,155.3007,155.014,155.2611,23721.0
2024-11-26 12:30:00,157.09,157.29,157.05,157.14,20573.0,155.2809,155.4786,155.2414,155.3303,20573.0
2024-11-26 12:40:00,157.19,157.43,157.17,157.37,13890.0,155.3797,155.617,155.36,155.5577,13890.0
2024-11-26 12:50:00,157.37,157.55,157.22,157.24,26758.0,155.5577,155.7356,155.4094,155.4292,26758.0
2024-11-26 13:00:00,157.3,157.36,157.02,157.27,15049.0,155.4885,155.5478,155.2117,155.4588,15049.0
2024-11-26 13:10:00,157.28,157.89,157.27,157.82,20859.0,155.4687,156.0717,155.4588,156.0025,20859.0
2024-11-26 13:20:00,157.82,157.95,157.27,157.84,57852.0,156.0025,156.131,155.4588,156.0223,57852.0
2024-11-26 13:30:00,157.8,157.81,157.26,157.46,46683.0,155.9827,155.9926,155.4489,155.6466,46683.0
2024-11-26 13:40:00,157.47,157.58,157.34,157.35,27350.0,155.6565,155.7653,155.528,155.5379,27350.0
2024-11-26 13:50:00,157.37,157.37,156.84,157.09,36260.0,155.5577,155.5577,155.0338,155.2809,36260.0
2024-11-26 14:00:00,157.08,157.3,156.64,156.72,52833.0,155.271,155.4885,154.8361,154.9152,52833.0
2024-11-26 14:10:00,156.72,156.83,156.38,156.41,42322.0,154.9152,155.0239,154.5791,154.6087,42322.0
2024-11-26 14:20:00,156.37,156.42,155.92,156.26,34098.0,154.5692,154.6186,154.1244,154.4605,34098.0
2024-11-26 14:30:00,156.25,156.6,156.21,156.55,18773.0,154.4506,154.7965,154.411,154.7471,18773.0
2024-11-26 14:40:00,156.54,156.67,156.27,156.64,43988.0,154.7372,154.8657,154.4703,154.8361,43988.0
2024-11-26 14:50:00,156.56,156.84,156.56,156.58,31666.0,154.757,155.0338,154.757,154.7768,31666.0
2024-11-26 15:00:00,156.58,156.74,156.43,156.68,19535.0,154.7768,154.9349,154.6285,154.8756,19535.0
2024-11-26 15:10:00,156.7,156.84,156.63,156.72,16393.0,154.8954,155.0338,154.8262,154.9152,16393.0
2024-11-26 15:20:00,156.72,156.83,156.57,156.79,36394.0,154.9152,155.0239,154.7669,154.9844,36394.0
2024-11-26 15:30:00,156.8,156.87,156.58,156.81,67209.0,154.9942,155.0634,154.7768,155.0041,67209.0
2024-11-26 15:40:00,156.84,157.55,156.81,157.45,20934.0,155.0338,155.7356,155.0041,155.6368,20934.0
2024-11-26 15:50:00,157.47,157.66,157.04,157.12,134895.0,155.6565,155.8443,155.2315,155.3106,134895.0
2024-11-27 09:30:00,157.16,158.71,156.99,158.69,32738.0,155.3501,156.8822,155.182,156.8625,32738.0
2024-11-27 09:40:00,158.79,158.99,157.95,157.96,9804.0,156.9613,157.159,156.131,156.1409,9804.0
2024-11-27 09:50:00,157.93,158.61,157.79,158.0,12690.0,156.1112,156.7834,155.9728,156.1804,12690.0
2024-11-27 10:00:00,158.15,158.15,157.19,157.19,26994.0,156.3287,156.3287,155.3797,155.3797,26994.0
2024-11-27 10:10:00,157.19,157.19,156.68,156.95,11165.0,155.3797,155.3797,154.8756,155.1425,11165.0
2024-11-27 10:20:00,156.81,156.97,156.58,156.97,10479.0,155.0041,155.1623,154.7768,155.1623,10479.0
2024-11-27 10:30:00,156.87,156.87,156.49,156.68,9302.0,155.0634,155.0634,154.6878,154.8756,9302.0
2024-11-27 10:40:00,156.7,156.99,156.68,156.86,14304.0,154.8954,155.182,154.8756,155.0535,14304.0
2024-11-27 10:50:00,156.85,156.9,156.53,156.59,33297.0,155.0437,155.0931,154.7273,154.7867,33297.0
2024-11-27 11:00:00,156.61,156.9,156.52,156.71,13366.0,154.8064,155.0931,154.7175,154.9053,13366.0
2024-11-27 11:10:00,156.88,157.08,156.79,157.03,9545.0,155.0733,155.271,154.9844,155.2216,9545.0
2024-11-27 11:20:00,156.98,157.08,156.75,156.92,8602.0,155.1722,155.271,154.9448,155.1129,8602.0
2024-11-27 11:30:00,156.95,156.95,156.58,156.69,6798.0,155.1425,155.1425,154.7768,154.8855,6798.0
2024-11-27 11:40:00,156.69,156.9,156.63,156.75,9381.0,154.8855,155.0931,154.8262,154.9448,9381.0
2024-11-27 11:50:00,156.69,156.75,156.52,156.57,6744.0,154.8855,154.9448,154.7175,154.7669,6744.0
2024-11-27 12:00:00,156.56,156.56,156.16,156.31,12877.0,154.757,154.757,154.3616,154.5099,12877.0
2024-11-27 12:10:00,156.39,156.39,156.09,156.28,22569.0,154.589,154.589,154.2924,154.4802,22569.0
2024-11-27 12:20:00,156.33,156.33,155.94,156.21,11549.0,154.5297,154.5297,154.1441,154.411,11549.0
2024-11-27 12:30:00,156.2,156.2,155.97,155.97,6783.0,154.4011,154.4011,154.1738,154.1738,6783.0
2024-11-27 12:40:00,156.01,156.03,155.88,156.02,7791.0,154.2133,154.2331,154.0848,154.2232,7791.0
2024-11-27 12:50:00,156.03,156.08,155.95,155.95,4160.0,154.2331,154.2825,154.154,154.154,4160.0
2024-11-27 13:00:00,155.95,155.98,155.51,155.51,20092.0,154.154,154.1837,153.7191,153.7191,20092.0
2024-11-27 13:10:00,155.46,155.57,155.33,155.38,13652.0,153.6697,153.7784,153.5412,153.5906,13652.0
2024-11-27 13:20:00,155.37,155.41,155.06,155.17,24007.0,153.5807,153.6202,153.2743,153.383,24007.0
2024-11-27 13:30:00,155.17,155.42,155.16,155.28,9220.0,153.383,153.6301,153.3731,153.4917,9220.0
2024-11-27 13:40:00,155.28,155.36,155.2,155.31,11358.0,153.4917,153.5708,153.4127,153.5214,11358.0
2024-11-27 13:50:00,155.3,155.48,155.28,155.38,9405.0,153.5115,153.6894,153.4917,153.5906,9405.0
2024-11-27 14:00:00,155.34,155.55,155.34,155.48,6199.0,153.5511,153.7586,153.5511,153.6894,6199.0
2024-11-27 14:10:00,155.48,155.58,155.4,155.44,7762.0,153.6894,153.7883,153.6104,153.6499,7762.0
2024-11-27 14:20:00,155.4,155.4,155.14,155.19,8919.0,153.6104,153.6104,153.3534,153.4028,8919.0
2024-11-27 14:30:00,155.27,155.42,155.25,155.35,6855.0,153.4819,153.6301,153.4621,153.5609,6855.0
2024-11-27 14:40:00,155.35,155.41,155.31,155.32,8171.0,153.5609,153.6202,153.5214,153.5313,8171.0
2024-11-27 14:50:00,155.32,155.52,155.3,155.45,13409.0,153.5313,153.729,153.5115,153.6598,13409.0
2024-11-27 15:00:00,155.44,155.44,155.09,155.24,10254.0,153.6499,153.6499,153.3039,153.4522,10254.0
2024-11-27 15:10:00,155.25,155.3,155.05,155.17,13477.0,153.4621,153.5115,153.2644,153.383,13477.0
2024-11-27 15:20:00,155.14,155.26,155.05,155.24,11562.0,153.3534,153.472,153.2644,153.4522,11562.0
2024-11-27 15:30:00,155.24,155.27,155.04,155.1,11847.0,153.4522,153.4819,153.2545,153.3138,11847.0
2024-11-27 15:40:00,155.07,155.39,155.04,155.37,19942.0,153.2842,153.6005,153.2545,153.5807,19942.0
2024-11-27 15:50:00,155.37,155.57,155.23,155.39,126078.0,153.5807,153.7784,153.4423,153.6005,126078.0
2024-11-29 09:30:00,155.72,156.55,155.36,155.83,25382.0,153.9267,154.7471,153.5708,154.0354,25382.0
2024-11-29 09:40:00,155.73,155.75,154.91,154.98,12764.0,153.9366,153.9563,153.126,153.1952,12764.0
2024-11-29 09:50:00,154.97,155.61,154.72,155.02,18040.0,153.1853,153.8179,152.9382,153.2347,18040.0
2024-11-29 10:00:00,155.0,155.09,154.67,154.72,10700.0,153.215,153.3039,152.8888,152.9382,10700.0
2024-11-29 10:10:00,154.72,154.87,154.23,154.53,12331.0,152.9382,153.0865,152.4538,152.7504,12331.0
2024-11-29 10:20:00,154.49,154.63,154.24,154.37,14814.0,152.7108,152.8492,152.4637,152.5922,14814.0
2024-11-29 10:30:00,154.24,154.9,154.24,154.8,7941.0,152.4637,153.1161,152.4637,153.0173,7941.0
2024-11-29 10:40:00,154.74,154.8,154.52,154.8,8459.0,152.958,153.0173,152.7405,153.0173,8459.0
2024-11-29 10:50:00,154.8,155.28,154.79,155.18,13433.0,153.0173,153.4917,153.0074,153.3929,13433.0
2024-11-29 11:00:00,155.13,155.41,155.12,155.17,28404.0,153.3435,153.6202,153.3336,153.383,28404.0
2024-11-29 11:10:00,155.22,155.28,154.85,155.1,22534.0,153.4324,153.4917,153.0667,153.3138,22534.0
2024-11-29 11:20:00,155.04,155.54,155.04,155.35,22222.0,153.2545,153.7487,153.2545,153.5609,22222.0
2024-11-29 11:30:00,155.28,155.44,155.06,155.3,22507.0,153.4917,153.6499,153.2743,153.5115,22507.0
2024-11-29 11:40:00,155.32,155.38,154.79,154.8,18069.0,153.5313,153.5906,153.0074,153.0173,18069.0
2024-11-29 11:50:00,154.81,155.21,154.76,155.07,14986.0,153.0272,153.4225,152.9777,153.2842,14986.0
2024-11-29 12:00:00,155.08,155.4,155.08,155.36,9150.0,153.294,153.6104,153.294,153.5708,9150.0
2024-11-29 12:10:00,155.31,155.63,155.18,155.57,15820.0,153.5214,153.8377,153.3929,153.7784,15820.0
2024-11-29 12:20:00,155.6,155.89,155.48,155.81,22231.0,153.8081,154.0947,153.6894,154.0156,22231.0
2024-11-29 12:30:00,155.78,156.0,155.73,155.99,21415.0,153.986,154.2035,153.9366,154.1936,21415.0
2024-11-29 12:40:00,156.02,156.34,155.84,156.34,36722.0,154.2232,154.5395,154.0453,154.5395,36722.0
2024-11-29 12:50:00,156.37,156.44,156.15,156.24,57144.0,154.5692,154.6384,154.3517,154.4407,57144.0
2024-12-02 09:30:00,156.15,156.21,154.51,155.07,51633.0,154.3517,154.411,152.7306,153.2842,51633.0
2024-12-02 09:40:00,155.09,155.49,154.8,155.1,25715.0,153.3039,153.6993,153.0173,153.3138,25715.0
2024-12-02 09:50:00,154.94,155.11,154.09,154.5,44260.0,153.1557,153.3237,152.3154,152.7207,44260.0
2024-12-02 10:00:00,154.37,154.53,153.89,154.01,33202.0,152.5922,152.7504,152.1178,152.2364,33202.0
2024-12-02 10:10:00,153.97,154.12,153.55,154.06,27430.0,152.1968,152.3451,151.7817,152.2858,27430.0
2024-12-02 10:20:00,154.12,154.28,153.82,154.27,16220.0,152.3451,152.5033,152.0486,152.4934,16220.0
2024-12-02 10:30:00,154.3,154.6,153.97,154.21,24788.0,152.523,152.8196,152.1968,152.4341,24788.0
2024-12-02 10:40:00,154.2,154.33,153.77,153.95,21951.0,152.4242,152.5527,151.9991,152.1771,21951.0
2024-12-02 10:50:00,153.95,154.14,153.71,153.93,29505.0,152.1771,152.3649,151.9398,152.1573,29505.0
2024-12-02 11:00:00,153.96,154.33,153.68,154.29,24880.0,152.1869,152.5527,151.9102,152.5131,24880.0
2024-12-02 11:10:00,154.23,154.53,154.17,154.49,16774.0,152.4538,152.7504,152.3945,152.7108,16774.0
2024-12-02 11:20:00,154.49,154.79,154.37,154.79,17672.0,152.7108,153.0074,152.5922,153.0074,17672.0
2024-12-02 11:30:00,154.75,155.08,154.71,154.97,26845.0,152.9678,153.294,152.9283,153.1853,26845.0
2024-12-02 11:40:00,154.9,155.19,154.81,155.06,20836.0,153.1161,153.4028,153.0272,153.2743,20836.0
2024-12-02 11:50:00,155.06,155.14,154.87,154.95,15822.0,153.2743,153.3534,153.0865,153.1655,15822.0
2024-12-02 12:00:00,154.94,155.4,154.9,155.32,15218.0,153.1557,153.6104,153.1161,153.5313,15218.0
2024-12-02 12:10:00,155.32,155.61,155.29,155.6,18380.0,153.5313,153.8179,153.5016,153.8081,18380.0
2024-12-02 12:20:00,155.55,155.7,155.35,155.67,14206.0,153.7586,153.9069,153.5609,153.8773,14206.0
2024-12-02 12:30:00,155.67,155.97,155.57,155.97,15174.0,153.8773,154.1738,153.7784,154.1738,15174.0
2024-12-02 12:40:00,155.97,156.15,155.93,155.93,8522.0,154.1738,154.3517,154.1343,154.1343,8522.0
2024-12-02 12:50:00,155.92,156.24,155.86,156.06,26257.0,154.1244,154.4407,154.0651,154.2628,26257.0
2024-12-02 13:00:00,156.11,156.11,155.93,156.06,10993.0,154.3122,154.3122,154.1343,154.2628,10993.0
2024-12-02 13:10:00,156.06,156.2,155.9,156.13,13691.0,154.2628,154.4011,154.1046,154.332,13691.0
2024-12-02 13:20:00,156.07,156.08,155.87,155.94,11217.0,154.2726,154.2825,154.0749,154.1441,11217.0
2024-12-02 13:30:00,156.03,156.06,155.82,156.05,10558.0,154.2331,154.2628,154.0255,154.2529,10558.0
2024-12-02 13:40:00,156.05,156.05,155.75,155.86,14646.0,154.2529,154.2529,153.9563,154.0651,14646.0
2024-12-02 13:50:00,155.9,156.02,155.85,155.95,13048.0,154.1046,154.2232,154.0552,154.154,13048.0
2024-12-02 14:00:00,155.92,156.03,155.86,155.96,14070.0,154.1244,154.2331,154.0651,154.1639,14070.0
2024-12-02 14:10:00,155.94,156.28,155.94,156.17,11752.0,154.1441,154.4802,154.1441,154.3715,11752.0
2024-12-02 14:20:00,156.16,156.39,156.16,156.34,10794.0,154.3616,154.589,154.3616,154.5395,10794.0
2024-12-02 14:30:00,156.32,156.61,156.27,156.53,14356.0,154.5198,154.8064,154.4703,154.7273,14356.0
2024-12-02 14:40:00,156.54,156.73,156.47,156.6,12796.0,154.7372,154.925,154.668,154.7965,12796.0
2024-12-02 14:50:00,156.58,156.76,156.58,156.76,17804.0,154.7768,154.9547,154.7768,154.9547,17804.0
2024-12-02 15:00:00,156.77,157.06,156.73,156.85,24416.0,154.9646,155.2512,154.925,155.0437,24416.0
2024-12-02 15:10:00,156.82,157.13,156.76,157.11,14288.0,155.014,155.3204,154.9547,155.3007,14288.0
2024-12-02 15:20:00,157.09,157.28,157.09,157.1,29741.0,155.2809,155.4687,155.2809,155.2908,29741.0
2024-12-02 15:30:00,157.07,157.08,156.86,157.01,40844.0,155.2611,155.271,155.0535,155.2018,40844.0
2024-12-02 15:40:00,157.05,157.39,156.92,157.37,59153.0,155.2414,155.5774,155.1129,155.5577,59153.0
2024-12-02 15:50:00,157.34,157.58,157.25,157.42,138898.0,155.528,155.7653,155.4391,155.6071,138898.0
2024-12-03 09:30:00,158.0,159.1,157.59,157.76,38164.0,156.1804,157.2678,155.7751,155.9432,38164.0
2024-12-03 09:40:00,157.84,158.33,157.55,157.94,19237.0,156.0223,156.5066,155.7356,156.1211,19237.0
2024-12-03 09:50:00,158.02,158.08,157.14,157.15,36751.0,156.2002,156.2595,155.3303,155.3402,36751.0
2024-12-03 10:00:00,157.15,157.24,156.25,156.5,20167.0,155.3402,155.4292,154.4506,154.6977,20167.0
2024-12-03 10:10:00,156.5,157.32,156.42,157.31,14446.0,154.6977,155.5082,154.6186,155.4984,14446.0
2024-12-03 10:20:00,157.39,157.39,156.95,156.96,15032.0,155.5774,155.5774,155.1425,155.1524,15032.0
2024-12-03 10:30:00,157.04,157.18,156.97,157.12,6660.0,155.2315,155.3699,155.1623,155.3106,6660.0
2024-12-03 10:40:00,157.05,157.08,156.74,157.05,10367.0,155.2414,155.271,154.9349,155.2414,10367.0
2024-12-03 10:50:00,156.95,156.95,156.57,156.6,18350.0,155.1425,155.1425,154.7669,154.7965,18350.0
2024-12-03 11:00:00,156.67,156.81,156.36,156.36,20685.0,154.8657,155.0041,154.5593,154.5593,20685.0
2024-12-03 11:10:00,156.37,156.59,156.26,156.26,14096.0,154.5692,154.7867,154.4605,154.4605,14096.0
2024-12-03 11:20:00,156.28,156.49,156.0,156.47,15848.0,154.4802,154.6878,154.2035,154.668,15848.0
2024-12-03 11:30:00,156.51,156.58,155.98,155.98,25705.0,154.7076,154.7768,154.1837,154.1837,25705.0
2024-12-03 11:40:00,155.96,156.02,155.75,155.79,15052.0,154.1639,154.2232,153.9563,153.9959,15052.0
2024-12-03 11:50:00,155.75,155.75,155.29,155.41,20640.0,153.9563,153.9563,153.5016,153.6202,20640.0
2024-12-03 12:00:00,155.54,156.01,155.34,156.0,57092.0,153.7487,154.2133,153.5511,154.2035,57092.0
2024-12-03 12:10:00,156.0,156.25,155.62,155.64,19960.0,154.2035,154.4506,153.8278,153.8476,19960.0
2024-12-03 12:20:00,155.69,156.0,155.69,155.84,18832.0,153.897,154.2035,153.897,154.0453,18832.0
2024-12-03 12:30:00,155.84,156.36,155.84,156.36,9831.0,154.0453,154.5593,154.0453,154.5593,9831.0
2024-12-03 12:40:00,156.32,156.45,156.23,156.37,15831.0,154.5198,154.6483,154.4308,154.5692,15831.0
2024-12-03 12:50:00,156.37,156.59,156.24,156.43,15266.0,154.5692,154.7867,154.4407,154.6285,15266.0
2024-12-03 13:00:00,156.39,156.45,156.08,156.11,16100.0,154.589,154.6483,154.2825,154.3122,16100.0
2024-12-03 13:10:00,156.15,156.17,155.82,156.11,12556.0,154.3517,154.3715,154.0255,154.3122,12556.0
2024-12-03 13:20:00,156.08,156.18,155.95,156.16,13875.0,154.2825,154.3814,154.154,154.3616,13875.0
2024-12-03 13:30:00,156.09,156.09,155.79,155.92,13405.0,154.2924,154.2924,153.9959,154.1244,13405.0
2024-12-03 13:40:00,155.89,155.96,155.65,155.93,10671.0,154.0947,154.1639,153.8575,154.1343,10671.0
2024-12-03 13:50:00,155.94,155.94,155.68,155.86,8817.0,154.1441,154.1441,153.8871,154.0651,8817.0
2024-12-03 14:00:00,155.85,156.13,155.85,155.94,10234.0,154.0552,154.332,154.0552,154.1441,10234.0
2024-12-03 14:10:00,155.94,156.06,155.85,156.04,10765.0,154.1441,154.2628,154.0552,154.243,10765.0
2024-12-03 14:20:00,156.0,156.19,155.92,155.94,13567.0,154.2035,154.3913,154.1244,154.1441,13567.0
2024-12-03 14:30:00,155.99,156.27,155.99,156.1,10251.0,154.1936,154.4703,154.1936,154.3023,10251.0
2024-12-03 14:40:00,156.15,156.29,155.97,156.0,12070.0,154.3517,154.4901,154.1738,154.2035,12070.0
2024-12-03 14:50:00,156.05,156.06,155.83,155.96,12977.0,154.2529,154.2628,154.0354,154.1639,12977.0
2024-12-03 15:00:00,155.91,156.02,155.8,156.02,16969.0,154.1145,154.2232,154.0058,154.2232,16969.0
2024-12-03 15:10:00,156.06,156.16,155.95,156.15,13480.0,154.2628,154.3616,154.154,154.3517,13480.0
2024-12-03 15:20:00,156.17,156.34,156.11,156.22,16840.0,154.3715,154.5395,154.3122,154.4209,16840.0
2024-12-03 15:30:00,156.18,156.3,155.98,156.24,18475.0,154.3814,154.5,154.1837,154.4407,18475.0
2024-12-03 15:40:00,156.25,156.36,155.84,155.99,21455.0,154.4506,154.5593,154.0453,154.1936,21455.0
2024-12-03 15:50:00,156.03,156.14,155.39,155.51,105239.0,154.2331,154.3418,153.6005,153.7191,105239.0
2024-12-04 09:30:00,154.62,154.9,152.77,152.96,57848.0,152.8393,153.1161,151.0106,151.1985,57848.0
2024-12-04 09:40:00,152.96,153.59,152.76,153.46,33021.0,151.1985,151.8212,151.0008,151.6927,33021.0
2024-12-04 09:50:00,153.38,153.5,152.2,152.5,37543.0,151.6136,151.7322,150.4472,150.7438,37543.0
2024-12-04 10:00:00,152.35,152.41,151.26,151.26,52009.0,150.5955,150.6548,149.518,149.518,52009.0
2024-12-04 10:10:00,151.32,151.43,149.8,150.06,44957.0,149.5773,149.6861,148.0749,148.3319,44957.0
2024-12-04 10:20:00,150.17,150.62,150.17,150.5,36197.0,148.4406,148.8854,148.4406,148.7668,36197.0
2024-12-04 10:30:00,150.6,151.05,150.17,150.48,49861.0,148.8656,149.3105,148.4406,148.747,49861.0
2024-12-04 10:40:00,150.41,150.64,149.9,149.9,25999.0,148.6778,148.9052,148.1737,148.1737,25999.0
2024-12-04 10:50:00,149.94,150.89,149.93,150.84,26244.0,148.2132,149.1523,148.2034,149.1029,26244.0
2024-12-04 11:00:00,150.84,150.84,150.45,150.64,17273.0,149.1029,149.1029,148.7174,148.9052,17273.0
2024-12-04 11:10:00,150.64,150.91,150.6,150.66,17879.0,148.9052,149.1721,148.8656,148.9249,17879.0
2024-12-04 11:20:00,150.75,151.02,150.74,150.93,17649.0,149.0139,149.2808,149.004,149.1918,17649.0
2024-12-04 11:30:00,150.84,151.11,150.75,151.01,23262.0,149.1029,149.3698,149.0139,149.2709,23262.0
2024-12-04 11:40:00,151.1,151.63,151.09,151.35,18859.0,149.3599,149.8838,149.35,149.607,18859.0
2024-12-04 11:50:00,151.34,151.39,150.85,150.93,12360.0,149.5971,149.6465,149.1128,149.1918,12360.0
2024-12-04 12:00:00,150.87,150.87,150.45,150.64,14102.0,149.1325,149.1325,148.7174,148.9052,14102.0
2024-12-04 12:10:00,150.7,150.9,150.5,150.65,14656.0,148.9645,149.1622,148.7668,148.9151,14656.0
2024-12-04 12:20:00,150.57,150.69,150.44,150.55,16185.0,148.836,148.9546,148.7075,148.8162,16185.0
2024-12-04 12:30:00,150.45,150.64,150.45,150.53,9723.0,148.7174,148.9052,148.7174,148.7964,9723.0
2024-12-04 12:40:00,150.58,150.58,150.34,150.54,8340.0,148.8459,148.8459,148.6086,148.8063,8340.0
2024-12-04 12:50:00,150.57,150.7,150.4,150.48,19568.0,148.836,148.9645,148.6679,148.747,19568.0
2024-12-04 13:00:00,150.44,150.5,150.23,150.41,8348.0,148.7075,148.7668,148.4999,148.6778,8348.0
2024-12-04 13:10:00,150.35,150.37,150.08,150.2,11946.0,148.6185,148.6383,148.3516,148.4702,11946.0
2024-12-04 13:20:00,150.16,150.31,149.73,149.75,28321.0,148.4307,148.579,148.0057,148.0254,28321.0
2024-12-04 13:30:00,149.7,149.75,149.43,149.66,11120.0,147.976,148.0254,147.7091,147.9365,11120.0
2024-12-04 13:40:00,149.74,149.79,149.26,149.28,19630.0,148.0155,148.065,147.5411,147.5608,19630.0
2024-12-04 13:50:00,149.3,149.66,149.28,149.62,19601.0,147.5806,147.9365,147.5608,147.8969,19601.0
2024-12-04 14:00:00,149.6,149.83,149.55,149.64,24312.0,147.8772,148.1045,147.8277,147.9167,24312.0
2024-12-04 14:10:00,149.64,149.8,149.61,149.67,21560.0,147.9167,148.0749,147.887,147.9463,21560.0
2024-12-04 14:20:00,149.7,149.78,149.41,149.43,18715.0,147.976,148.0551,147.6893,147.7091,18715.0
2024-12-04 14:30:00,149.46,149.6,149.38,149.48,36727.0,147.7388,147.8772,147.6597,147.7585,36727.0
2024-12-04 14:40:00,149.5,149.6,149.23,149.27,26423.0,147.7783,147.8772,147.5114,147.551,26423.0
2024-12-04 14:50:00,149.25,149.36,149.08,149.29,60925.0,147.5312,147.6399,147.3631,147.5707,60925.0
2024-12-04 15:00:00,149.29,149.71,149.12,149.69,21770.0,147.5707,147.9859,147.4027,147.9661,21770.0
2024-12-04 15:10:00,149.72,149.81,149.24,149.3,47991.0,147.9958,148.0847,147.5213,147.5806,47991.0
2024-12-04 15:20:00,149.38,149.81,149.19,149.78,39744.0,147.6597,148.0847,147.4719,148.0551,39744.0
2024-12-04 15:30:00,149.72,150.04,149.6,149.75,25126.0,147.9958,148.3121,147.8772,148.0254,25126.0
2024-12-04 15:40:00,149.75,149.91,149.68,149.78,29069.0,148.0254,148.1836,147.9562,148.0551,29069.0
2024-12-04 15:50:00,149.76,150.44,149.76,150.4,144362.0,148.0353,148.7075,148.0353,148.6679,144362.0
2024-12-05 09:30:00,150.96,151.5,150.48,150.73,58803.0,149.2215,149.7553,148.747,148.9941,58803.0
2024-12-05 09:40:00,150.67,151.5,150.67,151.37,35845.0,148.9348,149.7553,148.9348,149.6268,35845.0
2024-12-05 09:50:00,151.37,151.41,150.81,151.22,57866.0,149.6268,149.6663,149.0732,149.4785,57866.0
2024-12-05 10:00:00,150.99,151.22,149.81,149.83,32196.0,149.2511,149.4785,148.0847,148.1045,32196.0
2024-12-05 10:10:00,149.77,149.77,149.0,149.03,25148.0,148.0452,148.0452,147.2841,147.3137,25148.0
2024-12-05 10:20:00,149.08,149.35,148.79,148.79,21633.0,147.3631,147.63,147.0765,147.0765,21633.0
2024-12-05 10:30:00,148.82,148.9,148.13,148.44,26238.0,147.1061,147.1852,146.4241,146.7305,26238.0
2024-12-05 10:40:00,148.52,148.58,148.21,148.57,15327.0,146.8096,146.8689,146.5032,146.859,15327.0
2024-12-05 10:50:00,148.45,148.82,148.27,148.75,21149.0,146.7404,147.1061,146.5625,147.0369,21149.0
2024-12-05 11:00:00,148.68,148.98,148.68,148.88,27541.0,146.9678,147.2643,146.9678,147.1654,27541.0
2024-12-05 11:10:00,148.93,149.53,148.92,149.31,19995.0,147.2149,147.808,147.205,147.5905,19995.0
2024-12-05 11:20:00,149.39,149.68,149.12,149.68,14421.0,147.6696,147.9562,147.4027,147.9562,14421.0
2024-12-05 11:30:00,149.68,149.87,149.52,149.87,20983.0,147.9562,148.144,147.7981,148.144,20983.0
2024-12-05 11:40:00,149.86,149.87,149.24,149.35,19507.0,148.1342,148.144,147.5213,147.63,19507.0
2024-12-05 11:50:00,149.27,149.4,149.17,149.25,20360.0,147.551,147.6795,147.4521,147.5312,20360.0
2024-12-05 12:00:00,149.29,149.33,149.17,149.3,13926.0,147.5707,147.6103,147.4521,147.5806,13926.0
2024-12-05 12:10:00,149.29,150.05,149.17,149.9,28892.0,147.5707,148.322,147.4521,148.1737,28892.0
2024-12-05 12:20:00,149.9,149.99,149.65,149.99,16006.0,148.1737,148.2627,147.9266,148.2627,16006.0
2024-12-05 12:30:00,149.98,150.21,149.92,150.19,11680.0,148.2528,148.4801,148.1935,148.4604,11680.0
2024-12-05 12:40:00,150.22,150.32,150.15,150.22,13944.0,148.49,148.5889,148.4208,148.49,13944.0
2024-12-05 12:50:00,150.28,150.6,150.27,150.52,19416.0,148.5493,148.8656,148.5394,148.7866,19416.0
2024-12-05 13:00:00,150.48,150.58,150.13,150.58,21692.0,148.747,148.8459,148.4011,148.8459,21692.0
2024-12-05 13:10:00,150.57,150.73,150.5,150.69,20718.0,148.836,148.9941,148.7668,148.9546,20718.0
2024-12-05 13:20:00,150.7,150.75,150.39,150.61,45684.0,148.9645,149.0139,148.6581,148.8755,45684.0
2024-12-05 13:30:00,150.63,150.63,150.37,150.62,14438.0,148.8953,148.8953,148.6383,148.8854,14438.0
2024-12-05 13:40:00,150.62,150.85,150.48,150.83,16194.0,148.8854,149.1128,148.747,149.093,16194.0
2024-12-05 13:50:00,150.81,150.97,150.68,150.9,35278.0,149.0732,149.2314,148.9447,149.1622,35278.0
2024-12-05 14:00:00,150.89,150.91,150.68,150.81,15910.0,149.1523,149.1721,148.9447,149.0732,15910.0
2024-12-05 14:10:00,150.86,151.05,150.75,150.84,22907.0,149.1226,149.3105,149.0139,149.1029,22907.0
2024-12-05 14:20:00,150.84,150.84,150.38,150.38,12659.0,149.1029,149.1029,148.6482,148.6482,12659.0
2024-12-05 14:30:00,150.4,150.56,150.25,150.47,20072.0,148.6679,148.8261,148.5197,148.7371,20072.0
2024-12-05 14:40:00,150.52,150.92,150.47,150.77,26355.0,148.7866,149.182,148.7371,149.0337,26355.0
2024-12-05 14:50:00,150.77,151.0,150.67,150.88,32839.0,149.0337,149.261,148.9348,149.1424,32839.0
2024-12-05 15:00:00,150.82,150.88,150.68,150.84,15002.0,149.0831,149.1424,148.9447,149.1029,15002.0
2024-12-05 15:10:00,150.78,150.84,150.71,150.78,13162.0,149.0436,149.1029,148.9744,149.0436,13162.0
2024-12-05 15:20:00,150.78,151.01,150.78,150.99,14692.0,149.0436,149.2709,149.0436,149.2511,14692.0
2024-12-05 15:30:00,150.9,150.96,150.73,150.73,21332.0,149.1622,149.2215,148.9941,148.9941,21332.0
2024-12-05 15:40:00,150.76,150.77,150.44,150.71,27136.0,149.0238,149.0337,148.7075,148.9744,27136.0
2024-12-05 15:50:00,150.75,150.75,149.97,150.15,170878.0,149.0139,149.0139,148.2429,148.4208,170878.0
2024-12-06 09:30:00,150.27,151.21,149.94,150.22,40774.0,148.5394,149.4686,148.2132,148.49,40774.0
2024-12-06 09:40:00,150.24,150.62,150.02,150.22,19395.0,148.5098,148.8854,148.2923,148.49,19395.0
2024-12-06 09:50:00,150.12,150.44,149.7,150.28,30230.0,148.3912,148.7075,147.976,148.5493,30230.0
2024-12-06 10:00:00,150.34,150.43,149.46,149.89,35321.0,148.6086,148.6976,147.7388,148.1638,35321.0
2024-12-06 10:10:00,149.68,149.74,149.36,149.68,11534.0,147.9562,148.0155,147.6399,147.9562,11534.0
2024-12-06 10:20:00,149.6,149.7,149.32,149.41,22662.0,147.8772,147.976,147.6004,147.6893,22662.0
2024-12-06 10:30:00,149.33,149.48,149.02,149.15,18411.0,147.6103,147.7585,147.3038,147.4323,18411.0
2024-12-06 10:40:00,149.07,149.99,149.02,149.98,17565.0,147.3533,148.2627,147.3038,148.2528,17565.0
2024-12-06 10:50:00,149.99,150.49,149.87,150.1,27652.0,148.2627,148.7569,148.144,148.3714,27652.0
2024-12-06 11:00:00,150.03,150.13,149.62,149.89,21082.0,148.3022,148.4011,147.8969,148.1638,21082.0
2024-12-06 11:10:00,149.9,149.96,149.68,149.81,25038.0,148.1737,148.233,147.9562,148.0847,25038.0
2024-12-06 11:20:00,149.81,149.86,149.7,149.77,25182.0,148.0847,148.1342,147.976,148.0452,25182.0
2024-12-06 11:30:00,149.77,150.18,149.69,150.1,22097.0,148.0452,148.4505,147.9661,148.3714,22097.0
2024-12-06 11:40:00,150.09,150.17,149.95,150.02,21418.0,148.3615,148.4406,148.2231,148.2923,21418.0
2024-12-06 11:50:00,150.01,150.16,149.92,149.92,13285.0,148.2824,148.4307,148.1935,148.1935,13285.0
2024-12-06 12:00:00,149.8,149.93,149.78,149.84,12706.0,148.0749,148.2034,148.0551,148.1144,12706.0
2024-12-06 12:10:00,149.81,149.89,149.6,149.68,19393.0,148.0847,148.1638,147.8772,147.9562,19393.0
2024-12-06 12:20:00,149.68,149.82,149.66,149.69,11033.0,147.9562,148.0946,147.9365,147.9661,11033.0
2024-12-06 12:30:00,149.71,149.75,149.39,149.56,23358.0,147.9859,148.0254,147.6696,147.8376,23358.0
2024-12-06 12:40:00,149.56,149.77,149.49,149.7,20423.0,147.8376,148.0452,147.7684,147.976,20423.0
2024-12-06 12:50:00,149.7,149.8,149.67,149.7,14806.0,147.976,148.0749,147.9463,147.976,14806.0
2024-12-06 13:00:00,149.7,150.01,149.69,149.99,23058.0,147.976,148.2824,147.9661,148.2627,23058.0
2024-12-06 13:10:00,149.98,150.08,149.82,150.02,19471.0,148.2528,148.3516,148.0946,148.2923,19471.0
2024-12-06 13:20:00,150.02,150.04,149.88,149.96,15241.0,148.2923,148.3121,148.1539,148.233,15241.0
2024-12-06 13:30:00,149.93,150.0,149.55,149.9,31227.0,148.2034,148.2725,147.8277,148.1737,31227.0
2024-12-06 13:40:00,149.92,150.14,149.89,150.06,14618.0,148.1935,148.4109,148.1638,148.3319,14618.0
2024-12-06 13:50:00,150.06,150.19,149.94,150.11,29733.0,148.3319,148.4604,148.2132,148.3813,29733.0
2024-12-06 14:00:00,150.11,150.24,150.01,150.24,38341.0,148.3813,148.5098,148.2824,148.5098,38341.0
2024-12-06 14:10:00,150.19,150.32,149.83,149.92,30809.0,148.4604,148.5889,148.1045,148.1935,30809.0
2024-12-06 14:20:00,149.92,149.92,149.7,149.75,34353.0,148.1935,148.1935,147.976,148.0254,34353.0
2024-12-06 14:30:00,149.72,149.76,149.39,149.72,30946.0,147.9958,148.0353,147.6696,147.9958,30946.0
2024-12-06 14:40:00,149.67,150.39,149.67,150.29,72368.0,147.9463,148.6581,147.9463,148.5592,72368.0
2024-12-06 14:50:00,150.31,150.65,150.3,150.54,65796.0,148.579,148.9151,148.5691,148.8063,65796.0
2024-12-06 15:00:00,150.53,150.68,150.45,150.68,55340.0,148.7964,148.9447,148.7174,148.9447,55340.0
2024-12-06 15:10:00,150.68,150.78,150.49,150.53,36360.0,148.9447,149.0436,148.7569,148.7964,36360.0
2024-12-06 15:20:00,150.54,150.84,150.54,150.81,62114.0,148.8063,149.1029,148.8063,149.0732,62114.0
2024-12-06 15:30:00,150.8,150.8,150.55,150.62,91427.0,149.0633,149.0633,148.8162,148.8854,91427.0
2024-12-06 15:40:00,150.59,150.75,149.96,150.61,119897.0,148.8558,149.0139,148.233,148.8755,119897.0
2024-12-06 15:50:00,150.68,151.02,150.56,150.92,343682.0,148.9447,149.2808,148.8261,149.182,343682.0
2024-12-09 09:30:00,151.89,153.0,151.52,152.25,66309.0,150.1408,151.238,149.775,150.4966,66309.0
2024-12-09 09:40:00,152.27,152.93,151.74,152.9,30530.0,150.5164,151.1688,149.9925,151.1392,30530.0
2024-12-09 09:50:00,152.91,153.26,152.65,152.99,25533.0,151.149,151.495,150.892,151.2281,25533.0
2024-12-09 10:00:00,153.06,153.09,152.47,153.05,46390.0,151.2973,151.327,150.7141,151.2874,46390.0
2024-12-09 10:10:00,152.97,154.07,152.97,154.06,44138.0,151.2083,152.2957,151.2083,152.2858,44138.0
2024-12-09 10:20:00,154.07,154.35,153.66,154.3,50294.0,152.2957,152.5725,151.8904,152.523,50294.0
2024-12-09 10:30:00,154.45,155.29,154.22,155.24,47221.0,152.6713,153.5016,152.4439,153.4522,47221.0
2024-12-09 10:40:00,155.22,155.29,154.87,155.24,40773.0,153.4324,153.5016,153.0865,153.4522,40773.0
2024-12-09 10:50:00,155.24,155.66,154.89,154.89,61260.0,153.4522,153.8674,153.1062,153.1062,61260.0
2024-12-09 11:00:00,154.94,155.63,154.35,155.51,27595.0,153.1557,153.8377,152.5725,153.7191,27595.0
2024-12-09 11:10:00,155.52,155.75,154.61,154.61,25709.0,153.729,153.9563,152.8295,152.8295,25709.0
2024-12-09 11:20:00,154.61,154.74,153.9,153.97,29778.0,152.8295,152.958,152.1276,152.1968,29778.0
2024-12-09 11:30:00,153.99,154.74,153.82,154.48,31448.0,152.2166,152.958,152.0486,152.701,31448.0
2024-12-09 11:40:00,154.62,154.82,154.37,154.58,29579.0,152.8393,153.037,152.5922,152.7998,29579.0
2024-12-09 11:50:00,154.64,154.72,154.23,154.45,20299.0,152.8591,152.9382,152.4538,152.6713,20299.0
2024-12-09 12:00:00,154.36,154.55,154.16,154.2,35216.0,152.5823,152.7701,152.3846,152.4242,35216.0
2024-12-09 12:10:00,154.2,154.36,153.82,154.06,18165.0,152.4242,152.5823,152.0486,152.2858,18165.0
2024-12-09 12:20:00,154.12,154.12,153.58,153.8,15574.0,152.3451,152.3451,151.8113,152.0288,15574.0
2024-12-09 12:30:00,153.81,154.2,153.66,154.11,15169.0,152.0387,152.4242,151.8904,152.3352,15169.0
2024-12-09 12:40:00,154.11,154.27,154.05,154.21,11074.0,152.3352,152.4934,152.2759,152.4341,11074.0
2024-12-09 12:50:00,154.21,154.25,154.05,154.15,22117.0,152.4341,152.4736,152.2759,152.3748,22117.0
2024-12-09 13:00:00,154.13,154.42,154.1,154.3,23054.0,152.355,152.6416,152.3253,152.523,23054.0
2024-12-09 13:10:00,154.31,154.4,154.03,154.06,12743.0,152.5329,152.6219,152.2561,152.2858,12743.0
2024-12-09 13:20:00,154.06,154.06,153.42,153.66,34766.0,152.2858,152.2858,151.6532,151.8904,34766.0
2024-12-09 13:30:00,153.66,154.1,153.65,153.97,32058.0,151.8904,152.3253,151.8805,152.1968,32058.0
2024-12-09 13:40:00,153.97,154.03,153.77,154.03,24032.0,152.1968,152.2561,151.9991,152.2561,24032.0
2024-12-09 13:50:00,154.0,154.3,153.93,154.3,21161.0,152.2265,152.523,152.1573,152.523,21161.0
2024-12-09 14:00:00,154.32,154.32,153.97,153.99,18903.0,152.5428,152.5428,152.1968,152.2166,18903.0
2024-12-09 14:10:00,153.94,154.09,153.93,153.97,17007.0,152.1672,152.3154,152.1573,152.1968,17007.0
2024-12-09 14:20:00,153.97,154.09,153.87,154.03,32426.0,152.1968,152.3154,152.098,152.2561,32426.0
2024-12-09 14:30:00,153.96,154.16,153.82,153.98,16484.0,152.1869,152.3846,152.0486,152.2067,16484.0
2024-12-09 14:40:00,154.09,154.09,153.65,153.78,13132.0,152.3154,152.3154,151.8805,152.009,13132.0
2024-12-09 14:50:00,153.76,153.86,153.55,153.78,19355.0,151.9892,152.0881,151.7817,152.009,19355.0
2024-12-09 15:00:00,153.81,153.88,153.55,153.75,24844.0,152.0387,152.1079,151.7817,151.9794,24844.0
2024-12-09 15:10:00,153.78,153.99,153.72,153.88,22059.0,152.009,152.2166,151.9497,152.1079,22059.0
2024-12-09 15:20:00,153.86,153.86,153.61,153.79,32929.0,152.0881,152.0881,151.841,152.0189,32929.0
2024-12-09 15:30:00,153.78,153.87,153.26,153.3,19018.0,152.009,152.098,151.495,151.5345,19018.0
2024-12-09 15:40:00,153.29,153.39,153.08,153.37,33404.0,151.5247,151.6235,151.3171,151.6037,33404.0
2024-12-09 15:50:00,153.32,153.37,152.7,153.02,158244.0,151.5543,151.6037,150.9415,151.2578,158244.0
2024-12-10 09:30:00,152.82,153.55,151.5,151.58,87576.0,151.0601,151.7817,149.7553,149.8344,87576.0
2024-12-10 09:40:00,151.63,151.63,150.34,150.66,38875.0,149.8838,149.8838,148.6086,148.9249,38875.0
2024-12-10 09:50:00,150.62,150.71,150.1,150.17,48226.0,148.8854,148.9744,148.3714,148.4406,48226.0
2024-12-10 10:00:00,150.14,150.3,149.77,150.28,29370.0,148.4109,148.5691,148.0452,148.5493,29370.0
2024-12-10 10:10:00,150.39,150.78,150.31,150.72,21791.0,148.6581,149.0436,148.579,148.9843,21791.0
2024-12-10 10:20:00,150.76,151.25,150.76,151.16,26919.0,149.0238,149.5082,149.0238,149.4192,26919.0
2024-12-10 10:30:00,151.34,152.87,151.34,152.62,104989.0,149.5971,151.1095,149.5971,150.8624,104989.0
2024-12-10 10:40:00,152.66,153.68,152.65,153.22,40334.0,150.9019,151.9102,150.892,151.4555,40334.0
2024-12-10 10:50:00,153.23,153.79,153.03,153.71,23664.0,151.4654,152.0189,151.2677,151.9398,23664.0
2024-12-10 11:00:00,153.72,153.76,153.38,153.48,32058.0,151.9497,151.9892,151.6136,151.7125,32058.0
2024-12-10 11:10:00,153.48,153.53,153.15,153.17,36833.0,151.7125,151.7619,151.3863,151.406,36833.0
2024-12-10 11:20:00,153.24,153.24,152.25,152.67,46171.0,151.4752,151.4752,150.4966,150.9118,46171.0
2024-12-10 11:30:00,152.67,153.08,152.54,153.03,75478.0,150.9118,151.3171,150.7833,151.2677,75478.0
2024-12-10 11:40:00,152.95,153.15,152.85,152.94,32010.0,151.1886,151.3863,151.0897,151.1787,32010.0
2024-12-10 11:50:00,152.94,152.94,152.37,152.49,22818.0,151.1787,151.1787,150.6153,150.7339,22818.0
2024-12-10 12:00:00,152.49,152.57,152.13,152.19,48549.0,150.7339,150.813,150.378,150.4373,48549.0
2024-12-10 12:10:00,152.08,152.36,152.0,152.28,22825.0,150.3286,150.6054,150.2495,150.5263,22825.0
2024-12-10 12:20:00,152.21,152.43,152.11,152.26,24666.0,150.4571,150.6746,150.3582,150.5065,24666.0
2024-12-10 12:30:00,152.32,152.8,152.31,152.59,31358.0,150.5658,151.0403,150.5559,150.8327,31358.0
2024-12-10 12:40:00,152.57,152.97,152.36,152.71,55494.0,150.813,151.2083,150.6054,150.9513,55494.0
2024-12-10 12:50:00,152.7,153.11,152.59,152.59,34994.0,150.9415,151.3467,150.8327,150.8327,34994.0
2024-12-10 13:00:00,152.59,152.61,152.13,152.47,19914.0,150.8327,150.8525,150.378,150.7141,19914.0
2024-12-10 13:10:00,152.48,152.64,152.2,152.59,25554.0,150.724,150.8821,150.4472,150.8327,25554.0
2024-12-10 13:20:00,152.65,152.65,152.45,152.46,13652.0,150.892,150.892,150.6943,150.7042,13652.0
2024-12-10 13:30:00,152.45,152.5,152.23,152.33,22041.0,150.6943,150.7438,150.4769,150.5757,22041.0
2024-12-10 13:40:00,152.33,152.48,152.09,152.19,22663.0,150.5757,150.724,150.3385,150.4373,22663.0
2024-12-10 13:50:00,152.15,152.34,152.09,152.09,23347.0,150.3978,150.5856,150.3385,150.3385,23347.0
2024-12-10 14:00:00,152.15,152.15,151.9,152.05,18711.0,150.3978,150.3978,150.1507,150.2989,18711.0
2024-12-10 14:10:00,152.05,152.19,151.86,152.18,19606.0,150.2989,150.4373,150.1111,150.4274,19606.0
2024-12-10 14:20:00,152.14,152.25,151.76,151.81,55841.0,150.3879,150.4966,150.0123,150.0617,55841.0
2024-12-10 14:30:00,151.81,152.4,151.5,152.39,35616.0,150.0617,150.6449,149.7553,150.635,35616.0
2024-12-10 14:40:00,152.33,152.68,152.25,152.56,39337.0,150.5757,150.9217,150.4966,150.8031,39337.0
2024-12-10 14:50:00,152.56,152.59,152.3,152.59,24726.0,150.8031,150.8327,150.5461,150.8327,24726.0
2024-12-10 15:00:00,152.66,152.67,152.0,152.03,37128.0,150.9019,150.9118,150.2495,150.2792,37128.0
2024-12-10 15:10:00,152.14,152.14,151.56,151.64,47725.0,150.3879,150.3879,149.8146,149.8937,47725.0
2024-12-10 15:20:00,151.64,151.82,151.44,151.68,56233.0,149.8937,150.0716,149.696,149.9332,56233.0
2024-12-10 15:30:00,151.62,151.64,151.22,151.29,46768.0,149.8739,149.8937,149.4785,149.5477,46768.0
2024-12-10 15:40:00,151.34,151.35,150.73,150.79,64516.0,149.5971,149.607,148.9941,149.0535,64516.0
2024-12-10 15:50:00,150.71,151.17,150.41,151.06,336425.0,148.9744,149.4291,148.6778,149.3203,336425.0
2024-12-11 09:30:00,151.06,152.04,150.49,151.14,59808.0,149.3203,150.2891,148.7569,149.3994,59808.0
2024-12-11 09:40:00,151.14,152.01,150.45,151.5,42826.0,149.3994,150.2594,148.7174,149.7553,42826.0
2024-12-11 09:50:00,151.39,152.05,150.88,151.33,37995.0,149.6465,150.2989,149.1424,149.5872,37995.0
2024-12-11 10:00:00,151.3,151.62,150.87,151.06,47696.0,149.5576,149.8739,149.1325,149.3203,47696.0
2024-12-11 10:10:00,151.05,151.47,151.05,151.33,24944.0,149.3105,149.7256,149.3105,149.5872,24944.0
2024-12-11 10:20:00,151.33,151.47,151.1,151.27,26503.0,149.5872,149.7256,149.3599,149.5279,26503.0
2024-12-11 10:30:00,151.28,151.28,149.71,150.12,120643.0,149.5378,149.5378,147.9859,148.3912,120643.0
2024-12-11 10:40:00,150.01,150.01,149.61,149.94,58645.0,148.2824,148.2824,147.887,148.2132,58645.0
2024-12-11 10:50:00,149.94,150.33,149.81,149.82,28250.0,148.2132,148.5987,148.0847,148.0946,28250.0
2024-12-11 11:00:00,149.81,149.92,149.68,149.77,26585.0,148.0847,148.1935,147.9562,148.0452,26585.0
2024-12-11 11:10:00,149.75,149.94,149.61,149.88,20991.0,148.0254,148.2132,147.887,148.1539,20991.0
2024-12-11 11:20:00,149.88,150.21,149.8,150.1,49216.0,148.1539,148.4801,148.0749,148.3714,49216.0
2024-12-11 11:30:00,150.08,150.26,149.85,150.16,32686.0,148.3516,148.5296,148.1243,148.4307,32686.0
2024-12-11 11:40:00,150.14,150.92,150.14,150.75,63746.0,148.4109,149.182,148.4109,149.0139,63746.0
2024-12-11 11:50:00,150.75,150.85,150.34,150.53,45673.0,149.0139,149.1128,148.6086,148.7964,45673.0
2024-12-11 12:00:00,150.54,150.95,150.5,150.91,29489.0,148.8063,149.2116,148.7668,149.1721,29489.0
2024-12-11 12:10:00,150.91,150.99,150.15,150.2,33004.0,149.1721,149.2511,148.4208,148.4702,33004.0
2024-12-11 12:20:00,150.14,150.42,150.0,150.0,18377.0,148.4109,148.6877,148.2725,148.2725,18377.0
2024-12-11 12:30:00,150.05,150.22,150.0,150.05,37008.0,148.322,148.49,148.2725,148.322,37008.0
2024-12-11 12:40:00,150.09,150.49,150.06,150.44,17342.0,148.3615,148.7569,148.3319,148.7075,17342.0
2024-12-11 12:50:00,150.51,150.95,150.51,150.83,20505.0,148.7767,149.2116,148.7767,149.093,20505.0
2024-12-11 13:00:00,150.8,151.03,150.8,151.02,16874.0,149.0633,149.2907,149.0633,149.2808,16874.0
2024-12-11 13:10:00,151.0,151.1,150.94,150.97,10575.0,149.261,149.3599,149.2017,149.2314,10575.0
2024-12-11 13:20:00,151.01,151.29,150.96,151.29,17714.0,149.2709,149.5477,149.2215,149.5477,17714.0
2024-12-11 13:30:00,151.25,151.3,151.11,151.19,24293.0,149.5082,149.5576,149.3698,149.4488,24293.0
2024-12-11 13:40:00,151.26,151.7,151.0,151.66,44608.0,149.518,149.953,149.261,149.9134,44608.0
2024-12-11 13:50:00,151.66,151.66,151.17,151.22,43331.0,149.9134,149.9134,149.4291,149.4785,43331.0
2024-12-11 14:00:00,151.25,151.84,151.24,151.66,25256.0,149.5082,150.0914,149.4983,149.9134,25256.0
2024-12-11 14:10:00,151.66,152.13,151.66,152.09,20278.0,149.9134,150.378,149.9134,150.3385,20278.0
2024-12-11 14:20:00,152.05,152.22,151.91,152.22,25406.0,150.2989,150.467,150.1606,150.467,25406.0
2024-12-11 14:30:00,152.24,152.34,152.08,152.23,13849.0,150.4868,150.5856,150.3286,150.4769,13849.0
2024-12-11 14:40:00,152.3,152.47,152.18,152.4,11177.0,150.5461,150.7141,150.4274,150.6449,11177.0
2024-12-11 14:50:00,152.36,152.67,152.36,152.66,22237.0,150.6054,150.9118,150.6054,150.9019,22237.0
2024-12-11 15:00:00,152.66,153.0,152.55,152.9,20033.0,150.9019,151.238,150.7932,151.1392,20033.0
2024-12-11 15:10:00,152.82,153.09,152.77,153.0,40174.0,151.0601,151.327,151.0106,151.238,40174.0
2024-12-11 15:20:00,153.0,153.17,152.92,152.96,49280.0,151.238,151.406,151.1589,151.1985,49280.0
2024-12-11 15:30:00,152.95,152.98,152.55,152.56,45809.0,151.1886,151.2182,150.7932,150.8031,45809.0
2024-12-11 15:40:00,152.59,152.65,152.01,152.47,69725.0,150.8327,150.892,150.2594,150.7141,69725.0
2024-12-11 15:50:00,152.43,152.44,151.88,151.98,250239.0,150.6746,150.6844,150.1309,150.2297,250239.0
2024-12-12 09:30:00,151.65,151.89,149.73,150.08,56557.0,149.9035,150.1408,148.0057,148.3516,56557.0
2024-12-12 09:40:00,150.09,150.94,149.9,150.86,51212.0,148.3615,149.2017,148.1737,149.1226,51212.0
2024-12-12 09:50:00,150.76,151.04,149.81,150.16,29331.0,149.0238,149.3006,148.0847,148.4307,29331.0
2024-12-12 10:00:00,150.14,150.16,149.19,149.42,37592.0,148.4109,148.4307,147.4719,147.6992,37592.0
2024-12-12 10:10:00,149.34,149.8,149.1,149.48,42046.0,147.6201,148.0749,147.3829,147.7585,42046.0
2024-12-12 10:20:00,149.64,149.7,148.61,148.74,36485.0,147.9167,147.976,146.8986,147.0271,36485.0
2024-12-12 10:30:00,148.75,149.41,148.48,148.95,35672.0,147.0369,147.6893,146.7701,147.2346,35672.0
2024-12-12 10:40:00,148.83,148.99,148.55,148.65,15440.0,147.116,147.2742,146.8392,146.9381,15440.0
2024-12-12 10:50:00,148.74,148.74,148.53,148.66,21241.0,147.0271,147.0271,146.8195,146.948,21241.0
2024-12-12 11:00:00,148.72,148.8,147.9,147.9,42296.0,147.0073,147.0864,146.1967,146.1967,42296.0
2024-12-12 11:10:00,147.91,148.12,147.78,148.03,21324.0,146.2066,146.4142,146.0781,146.3252,21324.0
2024-12-12 11:20:00,148.03,148.11,147.82,148.04,13148.0,146.3252,146.4043,146.1177,146.3351,13148.0
2024-12-12 11:30:00,148.04,148.27,147.96,148.22,11717.0,146.3351,146.5625,146.256,146.513,11717.0
2024-12-12 11:40:00,148.18,148.37,147.43,147.45,25221.0,146.4735,146.6613,145.7321,145.7519,25221.0
2024-12-12 11:50:00,147.5,147.54,147.07,147.19,18816.0,145.8013,145.8409,145.3763,145.4949,18816.0
2024-12-12 12:00:00,147.19,147.99,147.19,147.94,14319.0,145.4949,146.2857,145.4949,146.2363,14319.0
2024-12-12 12:10:00,147.88,148.35,147.88,148.24,23463.0,146.177,146.6416,146.177,146.5328,23463.0
2024-12-12 12:20:00,148.28,148.28,147.83,148.15,12937.0,146.5724,146.5724,146.1275,146.4439,12937.0
2024-12-12 12:30:00,148.16,148.31,147.75,147.86,10411.0,146.4537,146.602,146.0485,146.1572,10411.0
2024-12-12 12:40:00,147.83,147.92,147.75,147.8,26911.0,146.1275,146.2165,146.0485,146.0979,26911.0
2024-12-12 12:50:00,147.86,147.86,147.22,147.52,30260.0,146.1572,146.1572,145.5246,145.8211,30260.0
2024-12-12 13:00:00,147.59,147.77,147.46,147.51,19198.0,145.8903,146.0682,145.7618,145.8112,19198.0
2024-12-12 13:10:00,147.49,147.49,147.14,147.24,18152.0,145.7915,145.7915,145.4455,145.5443,18152.0
2024-12-12 13:20:00,147.31,147.54,147.15,147.24,26885.0,145.6135,145.8409,145.4554,145.5443,26885.0
2024-12-12 13:30:00,147.31,147.47,146.98,147.03,20786.0,145.6135,145.7717,145.2873,145.3368,20786.0
2024-12-12 13:40:00,147.03,147.07,146.75,146.82,22531.0,145.3368,145.3763,145.06,145.1292,22531.0
2024-12-12 13:50:00,146.84,147.37,146.72,147.34,22801.0,145.1489,145.6728,145.0303,145.6432,22801.0
2024-12-12 14:00:00,147.29,147.76,147.29,147.39,31637.0,145.5938,146.0583,145.5938,145.6926,31637.0
2024-12-12 14:10:00,147.36,147.61,147.32,147.37,20476.0,145.663,145.9101,145.6234,145.6728,20476.0
2024-12-12 14:20:00,147.43,147.64,147.3,147.49,26280.0,145.7321,145.9397,145.6036,145.7915,26280.0
2024-12-12 14:30:00,147.5,147.59,147.23,147.24,24231.0,145.8013,145.8903,145.5344,145.5443,24231.0
2024-12-12 14:40:00,147.26,147.39,146.84,146.85,45221.0,145.5641,145.6926,145.1489,145.1588,45221.0
2024-12-12 14:50:00,146.86,147.12,146.83,147.06,23804.0,145.1687,145.4257,145.1391,145.3664,23804.0
2024-12-12 15:00:00,147.0,147.15,146.88,146.99,23895.0,145.3071,145.4554,145.1885,145.2972,23895.0
2024-12-12 15:10:00,146.96,147.27,146.95,147.11,25446.0,145.2676,145.574,145.2577,145.4158,25446.0
2024-12-12 15:20:00,147.1,147.52,147.08,147.35,24677.0,145.4059,145.8211,145.3862,145.6531,24677.0
2024-12-12 15:30:00,147.33,147.33,146.98,147.04,14711.0,145.6333,145.6333,145.2873,145.3466,14711.0
2024-12-12 15:40:00,147.03,147.24,146.79,146.85,37893.0,145.3368,145.5443,145.0995,145.1588,37893.0
2024-12-12 15:50:00,146.89,147.03,146.18,146.31,211237.0,145.1984,145.3368,144.4965,144.625,211237.0
2024-12-13 09:30:00,145.98,146.36,144.82,145.23,67093.0,144.2988,144.6745,143.1522,143.5575,67093.0
2024-12-13 09:40:00,145.12,145.37,144.75,144.89,29165.0,143.4487,143.6959,143.083,143.2214,29165.0
2024-12-13 09:50:00,144.92,145.27,144.35,144.38,47364.0,143.2511,143.597,142.6876,142.7173,47364.0
2024-12-13 10:00:00,144.56,145.04,144.44,144.83,35758.0,142.8952,143.3697,142.7766,143.1621,35758.0
2024-12-13 10:10:00,144.85,145.07,144.55,144.83,32820.0,143.1819,143.3993,142.8853,143.1621,32820.0
2024-12-13 10:20:00,144.75,145.31,144.71,145.31,17114.0,143.083,143.6366,143.0435,143.6366,17114.0
2024-12-13 10:30:00,145.28,145.38,145.06,145.06,15632.0,143.6069,143.7058,143.3894,143.3894,15632.0
2024-12-13 10:40:00,145.06,145.38,144.92,145.28,13823.0,143.3894,143.7058,143.2511,143.6069,13823.0
2024-12-13 10:50:00,145.18,145.99,145.18,145.9,32288.0,143.5081,144.3087,143.5081,144.2198,32288.0
2024-12-13 11:00:00,145.98,146.03,145.69,145.97,18677.0,144.2988,144.3483,144.0122,144.289,18677.0
2024-12-13 11:10:00,145.99,146.24,145.95,145.97,14031.0,144.3087,144.5559,144.2692,144.289,14031.0
2024-12-13 11:20:00,146.06,146.14,145.76,145.89,17857.0,144.3779,144.457,144.0814,144.2099,17857.0
2024-12-13 11:30:00,145.91,146.44,145.91,146.42,14629.0,144.2297,144.7535,144.2297,144.7338,14629.0
2024-12-13 11:40:00,146.34,146.38,146.06,146.25,19727.0,144.6547,144.6942,144.3779,144.5657,19727.0
2024-12-13 11:50:00,146.17,146.38,146.17,146.24,18539.0,144.4867,144.6942,144.4867,144.5559,18539.0
2024-12-13 12:00:00,146.24,146.36,146.0,146.04,28581.0,144.5559,144.6745,144.3186,144.3582,28581.0
2024-12-13 12:10:00,146.0,146.15,145.88,145.99,14778.0,144.3186,144.4669,144.2,144.3087,14778.0
2024-12-13 12:20:00,145.99,146.21,145.9,146.17,9125.0,144.3087,144.5262,144.2198,144.4867,9125.0
2024-12-13 12:30:00,146.12,146.22,145.74,145.82,15783.0,144.4372,144.5361,144.0616,144.1407,15783.0
2024-12-13 12:40:00,145.81,145.95,145.64,145.72,14271.0,144.1308,144.2692,143.9628,144.0418,14271.0
2024-12-13 12:50:00,145.8,145.82,145.58,145.65,16882.0,144.1209,144.1407,143.9035,143.9726,16882.0
2024-12-13 13:00:00,145.69,145.74,145.38,145.46,13717.0,144.0122,144.0616,143.7058,143.7848,13717.0
2024-12-13 13:10:00,145.47,145.78,145.35,145.66,24246.0,143.7947,144.1011,143.6761,143.9825,24246.0
2024-12-13 13:20:00,145.78,145.79,145.64,145.69,8166.0,144.1011,144.111,143.9628,144.0122,8166.0
2024-12-13 13:30:00,145.75,145.88,145.63,145.78,6028.0,144.0715,144.2,143.9529,144.1011,6028.0
2024-12-13 13:40:00,145.79,145.89,145.55,145.59,12713.0,144.111,144.2099,143.8738,143.9133,12713.0
2024-12-13 13:50:00,145.57,145.7,145.41,145.46,11964.0,143.8936,144.0221,143.7354,143.7848,11964.0
2024-12-13 14:00:00,145.41,145.6,145.35,145.4,15373.0,143.7354,143.9232,143.6761,143.7255,15373.0
2024-12-13 14:10:00,145.4,145.48,145.28,145.31,23301.0,143.7255,143.8046,143.6069,143.6366,23301.0
2024-12-13 14:20:00,145.28,145.31,144.93,144.99,16773.0,143.6069,143.6366,143.2609,143.3202,16773.0
2024-12-13 14:30:00,144.93,145.14,144.9,145.07,19416.0,143.2609,143.4685,143.2313,143.3993,19416.0
2024-12-13 14:40:00,145.01,145.15,144.95,145.06,14683.0,143.34,143.4784,143.2807,143.3894,14683.0
2024-12-13 14:50:00,145.09,145.16,144.89,145.16,18549.0,143.4191,143.4883,143.2214,143.4883,18549.0
2024-12-13 15:00:00,145.16,145.35,145.12,145.32,17061.0,143.4883,143.6761,143.4487,143.6464,17061.0
2024-12-13 15:10:00,145.31,145.36,145.14,145.27,19655.0,143.6366,143.686,143.4685,143.597,19655.0
2024-12-13 15:20:00,145.28,145.34,145.22,145.28,22748.0,143.6069,143.6662,143.5476,143.6069,22748.0
2024-12-13 15:30:00,145.25,145.26,144.89,145.13,29344.0,143.5773,143.5871,143.2214,143.4586,29344.0
2024-12-13 15:40:00,145.12,145.34,145.02,145.18,32165.0,143.4487,143.6662,143.3499,143.5081,32165.0
2024-12-13 15:50:00,145.09,145.85,144.63,145.6,206658.0,143.4191,144.1703,142.9644,143.9232,206658.0
2024-12-16 09:30:00,144.32,145.01,142.6,142.8,153121.0,142.658,143.34,140.9578,141.1555,153121.0
2024-12-16 09:40:00,142.71,143.52,142.53,143.06,94934.0,141.0665,141.8672,140.8886,141.4125,94934.0
2024-12-16 09:50:00,143.2,143.94,142.88,143.72,34686.0,141.5509,142.2823,141.2345,142.0649,34686.0
2024-12-16 10:00:00,143.66,144.03,143.35,143.84,29843.0,142.0056,142.3713,141.6991,142.1835,29843.0
2024-12-16 10:10:00,143.91,144.34,143.47,143.59,45820.0,142.2527,142.6777,141.8178,141.9364,45820.0
2024-12-16 10:20:00,143.68,143.77,143.07,143.16,21872.0,142.0253,142.1143,141.4224,141.5113,21872.0
2024-12-16 10:30:00,143.16,143.32,143.02,143.19,18452.0,141.5113,141.6695,141.3729,141.541,18452.0
2024-12-16 10:40:00,143.21,143.27,142.93,143.13,20921.0,141.5607,141.6201,141.284,141.4817,20921.0
2024-12-16 10:50:00,143.16,143.25,142.86,143.08,34128.0,141.5113,141.6003,141.2148,141.4322,34128.0
2024-12-16 11:00:00,143.08,143.08,142.4,142.51,32047.0,141.4322,141.4322,140.7601,140.8688,32047.0
2024-12-16 11:10:00,142.46,142.65,142.38,142.55,18127.0,140.8194,141.0072,140.7403,140.9083,18127.0
2024-12-16 11:20:00,142.55,142.56,142.2,142.2,20018.0,140.9083,140.9182,140.5624,140.5624,20018.0
2024-12-16 11:30:00,142.3,142.4,142.05,142.23,22698.0,140.6612,140.7601,140.4141,140.592,22698.0
2024-12-16 11:40:00,142.2,142.32,141.93,142.0,19517.0,140.5624,140.681,140.2955,140.3647,19517.0
2024-12-16 11:50:00,142.0,142.03,141.79,141.86,16835.0,140.3647,140.3943,140.1571,140.2263,16835.0
2024-12-16 12:00:00,141.86,141.98,141.75,141.88,14697.0,140.2263,140.3449,140.1176,140.2461,14697.0
2024-12-16 12:10:00,141.87,142.03,141.78,141.78,27021.0,140.2362,140.3943,140.1472,140.1472,27021.0
2024-12-16 12:20:00,141.8,142.04,141.66,141.98,18544.0,140.167,140.4042,140.0286,140.3449,18544.0
2024-12-16 12:30:00,141.92,142.07,141.65,141.71,20377.0,140.2856,140.4339,140.0187,140.078,20377.0
2024-12-16 12:40:00,141.67,141.8,141.34,141.34,33930.0,140.0385,140.167,139.7123,139.7123,33930.0
2024-12-16 12:50:00,141.32,141.42,141.0,141.06,33665.0,139.6925,139.7914,139.3762,139.4355,33665.0
2024-12-16 13:00:00,141.02,141.36,140.82,141.1,34160.0,139.396,139.7321,139.1983,139.475,34160.0
2024-12-16 13:10:00,141.11,141.12,140.62,140.8,24517.0,139.4849,139.4948,139.0006,139.1785,24517.0
2024-12-16 13:20:00,140.73,140.79,140.19,140.19,33510.0,139.1093,139.1686,138.5755,138.5755,33510.0
2024-12-16 13:30:00,140.28,140.37,139.76,139.83,39532.0,138.6645,138.7535,138.1505,138.2197,39532.0
2024-12-16 13:40:00,139.78,140.14,139.71,139.86,25038.0,138.1702,138.5261,138.1011,138.2493,25038.0
2024-12-16 13:50:00,139.8,140.0,139.68,139.7,43117.0,138.19,138.3877,138.0714,138.0912,43117.0
2024-12-16 14:00:00,139.69,139.7,139.54,139.56,27608.0,138.0813,138.0912,137.933,137.9528,27608.0
2024-12-16 14:10:00,139.58,139.63,139.4,139.47,52505.0,137.9725,138.022,137.7946,137.8638,52505.0
2024-12-16 14:20:00,139.43,139.43,139.03,139.04,36428.0,137.8243,137.8243,137.4289,137.4388,36428.0
2024-12-16 14:30:00,139.15,139.16,138.65,138.71,47008.0,137.5475,137.5574,137.0533,137.1126,47008.0
2024-12-16 14:40:00,138.7,138.94,138.7,138.83,37762.0,137.1027,137.3399,137.1027,137.2312,37762.0
2024-12-16 14:50:00,138.8,139.36,138.79,139.34,66213.0,137.2015,137.7551,137.1916,137.7353,66213.0
2024-12-16 15:00:00,139.3,139.48,139.16,139.2,69838.0,137.6958,137.8737,137.5574,137.5969,69838.0
2024-12-16 15:10:00,139.25,139.25,138.49,138.79,60571.0,137.6463,137.6463,136.8951,137.1916,60571.0
2024-12-16 15:20:00,138.77,138.93,138.57,138.58,72383.0,137.1719,137.33,136.9742,136.9841,72383.0
2024-12-16 15:30:00,138.56,138.76,138.37,138.5,47523.0,136.9643,137.162,136.7765,136.905,47523.0
2024-12-16 15:40:00,138.53,138.67,138.12,138.16,80501.0,136.9346,137.073,136.5294,136.5689,80501.0
2024-12-16 15:50:00,138.1,138.35,137.89,138.22,287617.0,136.5096,136.7567,136.302,136.6282,287617.0
2024-12-17 09:30:00,137.17,139.66,136.43,139.53,159390.0,135.5903,138.0516,134.8588,137.9231,159390.0
2024-12-17 09:40:00,139.66,140.11,138.78,139.26,75134.0,138.0516,138.4964,137.1818,137.6562,75134.0
2024-12-17 09:50:00,139.28,139.5,138.86,139.22,78438.0,137.676,137.8935,137.2608,137.6167,78438.0
2024-12-17 10:00:00,139.11,139.35,137.81,137.81,87205.0,137.508,137.7452,136.2229,136.2229,87205.0
2024-12-17 10:10:00,137.76,138.81,137.73,138.64,38455.0,136.1735,137.2114,136.1439,137.0434,38455.0
2024-12-17 10:20:00,138.52,139.06,138.49,138.96,42486.0,136.9248,137.4585,136.8951,137.3597,42486.0
2024-12-17 10:30:00,138.87,139.09,138.35,138.38,30558.0,137.2707,137.4882,136.7567,136.7864,30558.0
2024-12-17 10:40:00,138.36,138.5,137.77,137.85,30862.0,136.7666,136.905,136.1834,136.2625,30862.0
2024-12-17 10:50:00,137.85,138.05,137.36,137.62,24093.0,136.2625,136.4602,135.7781,136.0351,24093.0
2024-12-17 11:00:00,137.54,138.48,137.44,138.27,25495.0,135.956,136.8852,135.8572,136.6776,25495.0
2024-12-17 11:10:00,138.26,138.44,137.98,138.31,28985.0,136.6678,136.8457,136.391,136.7172,28985.0
2024-12-17 11:20:00,138.28,138.43,137.86,138.02,32196.0,136.6875,136.8358,136.2724,136.4305,32196.0
2024-12-17 11:30:00,138.06,138.42,137.87,137.9,32389.0,136.4701,136.8259,136.2822,136.3119,32389.0
2024-12-17 11:40:00,137.91,137.96,137.57,137.88,34312.0,136.3218,136.3712,135.9857,136.2921,34312.0
2024-12-17 11:50:00,137.93,138.15,137.81,137.94,29286.0,136.3416,136.559,136.2229,136.3514,29286.0
2024-12-17 12:00:00,137.99,138.0,137.5,137.66,22822.0,136.4009,136.4107,135.9165,136.0747,22822.0
2024-12-17 12:10:00,137.61,137.76,137.45,137.76,26727.0,136.0252,136.1735,135.8671,136.1735,26727.0
2024-12-17 12:20:00,137.76,137.97,137.39,137.4,14543.0,136.1735,136.3811,135.8078,135.8177,14543.0
2024-12-17 12:30:00,137.43,137.66,137.33,137.53,18959.0,135.8473,136.0747,135.7485,135.9462,18959.0
2024-12-17 12:40:00,137.56,137.84,137.25,137.82,13568.0,135.9758,136.2526,135.6694,136.2328,13568.0
2024-12-17 12:50:00,137.7,137.77,137.53,137.69,18840.0,136.1142,136.1834,135.9462,136.1043,18840.0
2024-12-17 13:00:00,137.72,137.76,137.31,137.31,16957.0,136.134,136.1735,135.7287,135.7287,16957.0
2024-12-17 13:10:00,137.31,137.43,137.17,137.41,15402.0,135.7287,135.8473,135.5903,135.8275,15402.0
2024-12-17 13:20:00,137.37,137.56,137.34,137.5,15271.0,135.788,135.9758,135.7583,135.9165,15271.0
2024-12-17 13:30:00,137.5,137.75,137.44,137.69,17916.0,135.9165,136.1636,135.8572,136.1043,17916.0
2024-12-17 13:40:00,137.66,137.99,137.55,137.95,16178.0,136.0747,136.4009,135.9659,136.3613,16178.0
2024-12-17 13:50:00,137.9,138.18,137.7,137.88,58301.0,136.3119,136.5887,136.1142,136.2921,58301.0
2024-12-17 14:00:00,137.88,137.94,137.33,137.4,27858.0,136.2921,136.3514,135.7485,135.8177,27858.0
2024-12-17 14:10:00,137.41,137.56,137.19,137.25,28346.0,135.8275,135.9758,135.6101,135.6694,28346.0
2024-12-17 14:20:00,137.19,137.61,137.0,137.5,28297.0,135.6101,136.0252,135.4223,135.9165,28297.0
2024-12-17 14:30:00,137.49,137.57,137.19,137.48,32655.0,135.9066,135.9857,135.6101,135.8967,32655.0
2024-12-17 14:40:00,137.59,137.63,137.33,137.41,19387.0,136.0055,136.045,135.7485,135.8275,19387.0
2024-12-17 14:50:00,137.34,137.4,137.06,137.16,17092.0,135.7583,135.8177,135.4816,135.5804,17092.0
2024-12-17 15:00:00,137.19,137.33,137.1,137.29,30898.0,135.6101,135.7485,135.5211,135.7089,30898.0
2024-12-17 15:10:00,137.35,137.66,137.17,137.56,34207.0,135.7682,136.0747,135.5903,135.9758,34207.0
2024-12-17 15:20:00,137.59,138.05,137.55,138.02,38878.0,136.0055,136.4602,135.9659,136.4305,38878.0
2024-12-17 15:30:00,138.05,138.36,137.81,137.81,59957.0,136.4602,136.7666,136.2229,136.2229,59957.0
2024-12-17 15:40:00,137.83,137.98,137.64,137.94,65998.0,136.2427,136.391,136.0549,136.3514,65998.0
2024-12-17 15:50:00,137.9,138.2,137.77,137.98,258392.0,136.3119,136.6084,136.1834,136.391,258392.0
2024-12-18 09:30:00,137.52,138.27,136.45,138.11,74580.0,135.9363,136.6776,134.8786,136.5195,74580.0
2024-12-18 09:40:00,138.11,138.11,137.06,137.31,55118.0,136.5195,136.5195,135.4816,135.7287,55118.0
2024-12-18 09:50:00,137.27,137.67,136.5,136.89,40121.0,135.6892,136.0845,134.928,135.3135,40121.0
2024-12-18 10:00:00,136.95,136.96,136.3,136.92,58950.0,135.3728,135.3827,134.7303,135.3432,58950.0
2024-12-18 10:10:00,136.82,137.22,136.73,136.77,42611.0,135.2443,135.6397,135.1554,135.1949,42611.0
2024-12-18 10:20:00,136.82,136.93,136.4,136.57,39753.0,135.2443,135.3531,134.8292,134.9972,39753.0
2024-12-18 10:30:00,136.66,137.14,136.48,137.02,43000.0,135.0862,135.5606,134.9082,135.442,43000.0
2024-12-18 10:40:00,136.99,137.12,136.45,136.56,38609.0,135.4124,135.5409,134.8786,134.9873,38609.0
2024-12-18 10:50:00,136.52,136.7,136.23,136.7,40545.0,134.9478,135.1257,134.6611,135.1257,40545.0
2024-12-18 11:00:00,136.82,136.84,136.35,136.46,34048.0,135.2443,135.2641,134.7797,134.8885,34048.0
2024-12-18 11:10:00,136.47,136.9,136.28,136.9,40341.0,134.8984,135.3234,134.7106,135.3234,40341.0
2024-12-18 11:20:00,136.93,137.23,136.83,137.09,46210.0,135.3531,135.6496,135.2542,135.5112,46210.0
2024-12-18 11:30:00,137.06,137.43,136.96,137.43,40560.0,135.4816,135.8473,135.3827,135.8473,40560.0
2024-12-18 11:40:00,137.38,137.63,137.26,137.41,20635.0,135.7979,136.045,135.6793,135.8275,20635.0
2024-12-18 11:50:00,137.4,137.64,137.21,137.56,22418.0,135.8177,136.0549,135.6298,135.9758,22418.0
2024-12-18 12:00:00,137.51,137.8,137.51,137.59,23832.0,135.9264,136.213,135.9264,136.0055,23832.0
2024-12-18 12:10:00,137.71,138.3,137.63,138.22,17490.0,136.1241,136.7073,136.045,136.6282,17490.0
2024-12-18 12:20:00,138.26,138.28,138.08,138.14,20058.0,136.6678,136.6875,136.4898,136.5491,20058.0
2024-12-18 12:30:00,138.22,138.22,137.83,137.87,23081.0,136.6282,136.6282,136.2427,136.2822,23081.0
2024-12-18 12:40:00,137.87,137.93,137.64,137.83,25152.0,136.2822,136.3416,136.0549,136.2427,25152.0
2024-12-18 12:50:00,137.8,137.87,137.7,137.79,15995.0,136.213,136.2822,136.1142,136.2032,15995.0
2024-12-18 13:00:00,137.83,137.95,137.5,137.79,24976.0,136.2427,136.3613,135.9165,136.2032,24976.0
2024-12-18 13:10:00,137.76,137.91,137.64,137.7,19906.0,136.1735,136.3218,136.0549,136.1142,19906.0
2024-12-18 13:20:00,137.7,137.71,137.37,137.54,25715.0,136.1142,136.1241,135.788,135.956,25715.0
2024-12-18 13:30:00,137.48,137.62,137.43,137.61,21625.0,135.8967,136.0351,135.8473,136.0252,21625.0
2024-12-18 13:40:00,137.57,137.68,137.47,137.57,17615.0,135.9857,136.0944,135.8868,135.9857,17615.0
2024-12-18 13:50:00,137.64,137.86,137.61,137.81,15053.0,136.0549,136.2724,136.0252,136.2229,15053.0
2024-12-18 14:00:00,137.81,137.81,136.63,136.63,45335.0,136.2229,136.2229,135.0565,135.0565,45335.0
2024-12-18 14:10:00,136.73,136.73,136.06,136.4,48443.0,135.1554,135.1554,134.4931,134.8292,48443.0
2024-12-18 14:20:00,136.41,136.51,136.14,136.32,37427.0,134.8391,134.9379,134.5722,134.7501,37427.0
2024-12-18 14:30:00,136.31,136.77,136.25,136.35,28274.0,134.7402,135.1949,134.6809,134.7797,28274.0
2024-12-18 14:40:00,136.38,136.7,136.22,136.31,23229.0,134.8094,135.1257,134.6512,134.7402,23229.0
2024-12-18 14:50:00,136.4,136.42,136.02,136.11,35543.0,134.8292,134.8489,134.4535,134.5425,35543.0
2024-12-18 15:00:00,136.14,136.54,135.86,136.54,53670.0,134.5722,134.9676,134.2954,134.9676,53670.0
2024-12-18 15:10:00,136.55,136.55,136.22,136.22,33267.0,134.9774,134.9774,134.6512,134.6512,33267.0
2024-12-18 15:20:00,136.27,136.61,135.75,135.88,46796.0,134.7007,135.0368,134.1867,134.3152,46796.0
2024-12-18 15:30:00,135.9,136.1,135.16,135.2,55654.0,134.3349,134.5326,133.6035,133.643,55654.0
2024-12-18 15:40:00,135.18,135.18,134.16,134.72,68113.0,133.6232,133.6232,132.615,133.1685,68113.0
2024-12-18 15:50:00,134.51,135.32,134.51,135.02,385565.0,132.9609,133.7616,132.9609,133.4651,385565.0
2024-12-19 09:30:00,135.83,136.81,135.44,135.5,83448.0,134.2657,135.2344,133.8802,133.9395,83448.0
2024-12-19 09:40:00,135.53,135.62,135.0,135.35,32225.0,133.9692,134.0582,133.4453,133.7913,32225.0
2024-12-19 09:50:00,135.35,135.43,134.5,134.91,65705.0,133.7913,133.8703,132.9511,133.3563,65705.0
2024-12-19 10:00:00,134.78,134.9,134.06,134.06,39781.0,133.2278,133.3464,132.5161,132.5161,39781.0
2024-12-19 10:10:00,134.06,134.55,134.0,134.43,33498.0,132.5161,133.0005,132.4568,132.8819,33498.0
2024-12-19 10:20:00,134.42,134.59,134.19,134.24,30017.0,132.872,133.04,132.6446,132.694,30017.0
2024-12-19 10:30:00,134.28,134.37,133.65,133.93,38382.0,132.7336,132.8225,132.1108,132.3876,38382.0
2024-12-19 10:40:00,133.93,133.98,133.41,133.44,59953.0,132.3876,132.437,131.8736,131.9033,59953.0
2024-12-19 10:50:00,133.44,133.92,133.02,133.07,94649.0,131.9033,132.3777,131.4881,131.5375,94649.0
2024-12-19 11:00:00,133.13,133.13,132.5,132.56,70633.0,131.5968,131.5968,130.9741,131.0334,70633.0
2024-12-19 11:10:00,132.6,132.81,132.29,132.53,68604.0,131.0729,131.2805,130.7665,131.0037,68604.0
2024-12-19 11:20:00,132.53,132.6,132.2,132.34,58053.0,131.0037,131.0729,130.6775,130.8159,58053.0
2024-12-19 11:30:00,132.24,132.28,131.87,132.03,58551.0,130.7171,130.7566,130.3513,130.5095,58551.0
2024-12-19 11:40:00,132.02,132.19,131.74,131.9,49926.0,130.4996,130.6677,130.2228,130.381,49926.0
2024-12-19 11:50:00,131.87,132.23,131.56,131.56,36068.0,130.3513,130.7072,130.0449,130.0449,36068.0
2024-12-19 12:00:00,131.59,131.89,131.56,131.8,44225.0,130.0746,130.3711,130.0449,130.2821,44225.0
2024-12-19 12:10:00,131.81,132.21,131.73,132.12,28564.0,130.292,130.6874,130.213,130.5985,28564.0
2024-12-19 12:20:00,132.26,132.26,131.61,131.87,22191.0,130.7368,130.7368,130.0943,130.3513,22191.0
2024-12-19 12:30:00,131.84,131.96,131.72,131.82,26243.0,130.3217,130.4403,130.2031,130.3019,26243.0
2024-12-19 12:40:00,131.92,131.92,131.21,131.31,26473.0,130.4008,130.4008,129.6989,129.7978,26473.0
2024-12-19 12:50:00,131.31,131.51,131.27,131.35,31969.0,129.7978,129.9955,129.7582,129.8373,31969.0
2024-12-19 13:00:00,131.33,131.46,130.97,131.46,36726.0,129.8176,129.9461,129.4617,129.9461,36726.0
2024-12-19 13:10:00,131.41,131.46,131.06,131.06,39845.0,129.8966,129.9461,129.5507,129.5507,39845.0
2024-12-19 13:20:00,131.06,131.35,130.71,131.31,57650.0,129.5507,129.8373,129.2047,129.7978,57650.0
2024-12-19 13:30:00,131.24,131.65,131.1,131.35,37267.0,129.7286,130.1339,129.5902,129.8373,37267.0
2024-12-19 13:40:00,131.34,131.51,131.21,131.21,23481.0,129.8274,129.9955,129.6989,129.6989,23481.0
2024-12-19 13:50:00,131.16,131.69,131.05,131.61,40209.0,129.6495,130.1734,129.5408,130.0943,40209.0
2024-12-19 14:00:00,131.58,131.65,131.41,131.46,24583.0,130.0647,130.1339,129.8966,129.9461,24583.0
2024-12-19 14:10:00,131.46,131.6,131.33,131.54,19000.0,129.9461,130.0844,129.8176,130.0251,19000.0
2024-12-19 14:20:00,131.54,132.05,131.52,131.93,21819.0,130.0251,130.5293,130.0054,130.4106,21819.0
2024-12-19 14:30:00,131.93,132.29,131.88,132.12,43186.0,130.4106,130.7665,130.3612,130.5985,43186.0
2024-12-19 14:40:00,132.12,132.12,131.68,131.75,33128.0,130.5985,130.5985,130.1635,130.2327,33128.0
2024-12-19 14:50:00,131.69,131.92,131.58,131.6,28099.0,130.1734,130.4008,130.0647,130.0844,28099.0
2024-12-19 15:00:00,131.67,131.99,131.63,131.96,32092.0,130.1536,130.47,130.1141,130.4403,32092.0
2024-12-19 15:10:00,131.94,132.44,131.94,132.22,32922.0,130.4205,130.9148,130.4205,130.6973,32922.0
2024-12-19 15:20:00,132.22,132.27,131.88,131.94,86725.0,130.6973,130.7467,130.3612,130.4205,86725.0
2024-12-19 15:30:00,131.94,132.25,131.57,132.24,57757.0,130.4205,130.727,130.0548,130.7171,57757.0
2024-12-19 15:40:00,132.23,132.63,132.09,132.26,57213.0,130.7072,131.1026,130.5688,130.7368,57213.0
2024-12-19 15:50:00,132.21,132.33,131.42,131.62,257283.0,130.6874,130.806,129.9065,130.1042,257283.0
2024-12-20 09:30:00,132.0,132.13,130.54,131.46,385391.0,130.4798,130.6083,129.0367,129.9461,385391.0
2024-12-20 09:40:00,131.45,131.65,131.11,131.3,37263.0,129.9362,130.1339,129.6001,129.7879,37263.0
2024-12-20 09:50:00,131.43,132.05,131.26,131.53,42928.0,129.9164,130.5293,129.7484,130.0153,42928.0
2024-12-20 10:00:00,131.72,131.85,130.97,131.17,35131.0,130.2031,130.3316,129.4617,129.6594,35131.0
2024-12-20 10:10:00,131.1,131.34,131.02,131.27,25362.0,129.5902,129.8274,129.5111,129.7582,25362.0
2024-12-20 10:20:00,131.3,131.83,131.27,131.83,52035.0,129.7879,130.3118,129.7582,130.3118,52035.0
2024-12-20 10:30:00,131.81,132.01,131.6,131.75,177323.0,130.292,130.4897,130.0844,130.2327,177323.0
2024-12-20 10:40:00,131.81,132.22,131.66,132.19,48947.0,130.292,130.6973,130.1438,130.6677,48947.0
2024-12-20 10:50:00,132.18,132.65,131.75,132.49,115315.0,130.6578,131.1224,130.2327,130.9642,115315.0
2024-12-20 11:00:00,132.53,133.12,132.45,133.1,37761.0,131.0037,131.5869,130.9247,131.5672,37761.0
2024-12-20 11:10:00,133.03,133.28,132.85,133.02,102697.0,131.498,131.7451,131.3201,131.4881,102697.0
2024-12-20 11:20:00,133.06,133.07,132.62,133.0,61018.0,131.5276,131.5375,131.0927,131.4683,61018.0
2024-12-20 11:30:00,133.01,133.2,132.75,132.75,60703.0,131.4782,131.666,131.2212,131.2212,60703.0
2024-12-20 11:40:00,132.82,133.19,132.68,133.0,75726.0,131.2904,131.6561,131.152,131.4683,75726.0
2024-12-20 11:50:00,133.0,133.42,132.95,133.19,51149.0,131.4683,131.8835,131.4189,131.6561,51149.0
2024-12-20 12:00:00,133.14,133.26,132.94,133.01,41959.0,131.6067,131.7253,131.409,131.4782,41959.0
2024-12-20 12:10:00,133.03,133.03,132.69,132.82,63496.0,131.498,131.498,131.1619,131.2904,63496.0
2024-12-20 12:20:00,132.84,132.89,132.6,132.72,46725.0,131.3102,131.3596,131.0729,131.1916,46725.0
2024-12-20 12:30:00,132.67,133.02,132.4,132.73,40472.0,131.1421,131.4881,130.8752,131.2014,40472.0
2024-12-20 12:40:00,132.76,132.94,132.41,132.5,36474.0,131.2311,131.409,130.8851,130.9741,36474.0
2024-12-20 12:50:00,132.5,132.94,132.27,132.81,72055.0,130.9741,131.409,130.7467,131.2805,72055.0
2024-12-20 13:00:00,132.81,132.84,132.53,132.71,38496.0,131.2805,131.3102,131.0037,131.1817,38496.0
2024-12-20 13:10:00,132.62,132.63,132.01,132.05,62611.0,131.0927,131.1026,130.4897,130.5293,62611.0
2024-12-20 13:20:00,132.11,132.16,131.79,131.88,87507.0,130.5886,130.638,130.2723,130.3612,87507.0
2024-12-20 13:30:00,131.88,132.34,131.82,132.08,39588.0,130.3612,130.8159,130.3019,130.5589,39588.0
2024-12-20 13:40:00,132.13,132.3,132.0,132.16,43002.0,130.6083,130.7764,130.4798,130.638,43002.0
2024-12-20 13:50:00,132.16,132.23,131.89,131.9,38862.0,130.638,130.7072,130.3711,130.381,38862.0
2024-12-20 14:00:00,131.9,132.0,131.54,131.64,39800.0,130.381,130.4798,130.0251,130.124,39800.0
2024-12-20 14:10:00,131.67,131.72,131.38,131.46,46198.0,130.1536,130.2031,129.867,129.9461,46198.0
2024-12-20 14:20:00,131.46,131.86,131.3,131.58,71935.0,129.9461,130.3415,129.7879,130.0647,71935.0
2024-12-20 14:30:00,131.59,131.91,131.53,131.83,54035.0,130.0746,130.3909,130.0153,130.3118,54035.0
2024-12-20 14:40:00,131.86,131.92,131.72,131.88,44049.0,130.3415,130.4008,130.2031,130.3612,44049.0
2024-12-20 14:50:00,131.88,132.17,131.77,132.07,56632.0,130.3612,130.6479,130.2525,130.549,56632.0
2024-12-20 15:00:00,132.08,132.45,132.07,132.33,58658.0,130.5589,130.9247,130.549,130.806,58658.0
2024-12-20 15:10:00,132.33,132.36,131.86,132.03,83844.0,130.806,130.8357,130.3415,130.5095,83844.0
2024-12-20 15:20:00,132.01,132.62,131.95,132.54,78834.0,130.4897,131.0927,130.4304,131.0136,78834.0
2024-12-20 15:30:00,132.49,132.72,132.24,132.49,77019.0,130.9642,131.1916,130.7171,130.9642,77019.0
2024-12-20 15:40:00,132.52,132.84,132.35,132.45,116353.0,130.9939,131.3102,130.8258,130.9247,116353.0
2024-12-20 15:50:00,132.45,133.4,132.15,133.32,477865.0,130.9247,131.8637,130.6281,131.7846,477865.0
2024-12-23 09:30:00,133.6,134.18,132.79,132.99,96680.0,132.0614,132.6347,131.2607,131.4584,96680.0
2024-12-23 09:40:00,133.03,133.24,132.34,132.42,56769.0,131.498,131.7056,130.8159,130.895,56769.0
2024-12-23 09:50:00,132.42,132.89,132.29,132.3,64573.0,130.895,131.3596,130.7665,130.7764,64573.0
2024-12-23 10:00:00,132.59,132.72,132.15,132.33,42637.0,131.063,131.1916,130.6281,130.806,42637.0
2024-12-23 10:10:00,132.32,132.33,132.0,132.28,45103.0,130.7962,130.806,130.4798,130.7566,45103.0
2024-12-23 10:20:00,132.35,132.66,132.14,132.6,26237.0,130.8258,131.1322,130.6182,131.0729,26237.0
2024-12-23 10:30:00,132.6,132.77,132.28,132.33,43807.0,131.0729,131.241,130.7566,130.806,43807.0
2024-12-23 10:40:00,132.24,132.38,132.03,132.08,30681.0,130.7171,130.8555,130.5095,130.5589,30681.0
2024-12-23 10:50:00,132.01,132.22,131.88,132.15,34022.0,130.4897,130.6973,130.3612,130.6281,34022.0
2024-12-23 11:00:00,132.15,132.5,131.96,132.03,36543.0,130.6281,130.9741,130.4403,130.5095,36543.0
2024-12-23 11:10:00,132.09,132.85,131.97,132.78,48801.0,130.5688,131.3201,130.4502,131.2509,48801.0
2024-12-23 11:20:00,132.78,132.89,132.54,132.54,43166.0,131.2509,131.3596,131.0136,131.0136,43166.0
2024-12-23 11:30:00,132.7,132.97,132.63,132.77,26805.0,131.1718,131.4387,131.1026,131.241,26805.0
2024-12-23 11:40:00,132.76,132.91,132.68,132.83,32610.0,131.2311,131.3794,131.152,131.3003,32610.0
2024-12-23 11:50:00,132.83,133.25,132.72,133.24,38379.0,131.3003,131.7154,131.1916,131.7056,38379.0
2024-12-23 12:00:00,133.31,133.37,133.17,133.32,66841.0,131.7748,131.8341,131.6364,131.7846,66841.0
2024-12-23 12:10:00,133.28,133.47,133.13,133.43,31832.0,131.7451,131.9329,131.5968,131.8934,31832.0
2024-12-23 12:20:00,133.43,133.9,133.43,133.83,28731.0,131.8934,132.358,131.8934,132.2888,28731.0
2024-12-23 12:30:00,133.83,133.96,133.62,133.94,46020.0,132.2888,132.4173,132.0812,132.3975,46020.0
2024-12-23 12:40:00,133.94,134.45,133.8,134.36,95571.0,132.3975,132.9016,132.2591,132.8127,95571.0
2024-12-23 12:50:00,134.37,134.54,134.13,134.13,47251.0,132.8225,132.9906,132.5853,132.5853,47251.0
2024-12-23 13:00:00,134.13,134.29,134.03,134.04,17455.0,132.5853,132.7435,132.4865,132.4963,17455.0
2024-12-23 13:10:00,134.04,134.21,133.85,134.09,22794.0,132.4963,132.6644,132.3085,132.5458,22794.0
2024-12-23 13:20:00,134.06,134.06,133.78,133.85,26388.0,132.5161,132.5161,132.2393,132.3085,26388.0
2024-12-23 13:30:00,133.8,133.97,133.77,133.93,24388.0,132.2591,132.4272,132.2295,132.3876,24388.0
2024-12-23 13:40:00,133.88,134.01,133.73,133.97,21582.0,132.3382,132.4667,132.1899,132.4272,21582.0
2024-12-23 13:50:00,133.89,134.02,133.74,133.74,20669.0,132.3481,132.4766,132.1998,132.1998,20669.0
2024-12-23 14:00:00,133.77,133.79,133.53,133.59,14661.0,132.2295,132.2492,131.9922,132.0515,14661.0
2024-12-23 14:10:00,133.55,133.67,133.46,133.5,23228.0,132.012,132.1306,131.923,131.9626,23228.0
2024-12-23 14:20:00,133.5,133.5,133.29,133.4,31279.0,131.9626,131.9626,131.755,131.8637,31279.0
2024-12-23 14:30:00,133.43,133.44,133.19,133.19,22785.0,131.8934,131.9033,131.6561,131.6561,22785.0
2024-12-23 14:40:00,133.19,133.57,133.18,133.25,27211.0,131.6561,132.0318,131.6463,131.7154,27211.0
2024-12-23 14:50:00,133.25,133.3,133.12,133.21,15402.0,131.7154,131.7649,131.5869,131.6759,15402.0
2024-12-23 15:00:00,133.21,133.49,133.12,133.33,24546.0,131.6759,131.9527,131.5869,131.7945,24546.0
2024-12-23 15:10:00,133.38,133.72,133.28,133.29,54756.0,131.844,132.18,131.7451,131.755,54756.0
2024-12-23 15:20:00,133.29,133.43,133.22,133.35,50182.0,131.755,131.8934,131.6858,131.8143,50182.0
2024-12-23 15:30:00,133.35,133.83,133.17,133.71,64532.0,131.8143,132.2888,131.6364,132.1702,64532.0
2024-12-23 15:40:00,133.68,134.04,133.57,133.84,57185.0,132.1405,132.4963,132.0318,132.2987,57185.0
2024-12-23 15:50:00,133.73,134.32,133.73,133.95,260941.0,132.1899,132.7731,132.1899,132.4074,260941.0
2024-12-24 09:30:00,133.82,134.56,132.83,133.28,54638.0,132.2789,133.0104,131.3003,131.7451,54638.0
2024-12-24 09:40:00,133.28,133.71,133.13,133.14,16155.0,131.7451,132.1702,131.5968,131.6067,16155.0
2024-12-24 09:50:00,133.14,133.34,132.71,132.86,56624.0,131.6067,131.8044,131.1817,131.3299,56624.0
2024-12-24 10:00:00,132.88,133.79,132.87,133.72,35297.0,131.3497,132.2492,131.3398,132.18,35297.0
2024-12-24 10:10:00,133.8,133.97,133.52,133.75,89486.0,132.2591,132.4272,131.9823,132.2097,89486.0
2024-12-24 10:20:00,133.76,134.29,133.68,134.14,42908.0,132.2196,132.7435,132.1405,132.5952,42908.0
2024-12-24 10:30:00,134.12,134.82,134.02,134.74,30947.0,132.5754,133.2674,132.4766,133.1883,30947.0
2024-12-24 10:40:00,134.72,134.79,134.21,134.34,39961.0,133.1685,133.2377,132.6644,132.7929,39961.0
2024-12-24 10:50:00,134.26,134.5,134.12,134.48,26987.0,132.7138,132.9511,132.5754,132.9313,26987.0
2024-12-24 11:00:00,134.47,134.52,134.19,134.27,43624.0,132.9214,132.9708,132.6446,132.7237,43624.0
2024-12-24 11:10:00,134.26,134.27,133.92,134.15,36959.0,132.7138,132.7237,132.3777,132.6051,36959.0
2024-12-24 11:20:00,134.19,134.43,134.03,134.41,24938.0,132.6446,132.8819,132.4865,132.8621,24938.0
2024-12-24 11:30:00,134.36,134.48,134.09,134.19,32873.0,132.8127,132.9313,132.5458,132.6446,32873.0
2024-12-24 11:40:00,134.19,134.38,134.17,134.27,14644.0,132.6446,132.8324,132.6249,132.7237,14644.0
2024-12-24 11:50:00,134.34,134.35,134.18,134.18,40653.0,132.7929,132.8028,132.6347,132.6347,40653.0
2024-12-24 12:00:00,134.24,134.75,134.19,134.75,26954.0,132.694,133.1982,132.6446,133.1982,26954.0
2024-12-24 12:10:00,134.75,134.87,134.6,134.72,38271.0,133.1982,133.3168,133.0499,133.1685,38271.0
2024-12-24 12:20:00,134.71,134.99,134.68,134.71,16407.0,133.1586,133.4354,133.129,133.1586,16407.0
2024-12-24 12:30:00,134.7,134.82,134.39,134.77,22800.0,133.1487,133.2674,132.8423,133.2179,22800.0
2024-12-24 12:40:00,134.71,135.13,134.71,135.01,38382.0,133.1586,133.5738,133.1586,133.4552,38382.0
2024-12-24 12:50:00,134.96,135.23,134.57,135.15,149597.0,133.4058,133.6726,133.0202,133.5936,149597.0
2024-12-26 09:30:00,135.47,135.81,134.01,134.03,48164.0,133.9099,134.246,132.4667,132.4865,48164.0
2024-12-26 09:40:00,134.32,134.87,134.26,134.75,31220.0,132.7731,133.3168,132.7138,133.1982,31220.0
2024-12-26 09:50:00,134.9,135.21,134.63,135.12,23385.0,133.3464,133.6529,133.0796,133.5639,23385.0
2024-12-26 10:00:00,135.09,135.13,134.74,134.8,24401.0,133.5343,133.5738,133.1883,133.2476,24401.0
2024-12-26 10:10:00,134.96,135.24,134.69,135.07,40340.0,133.4058,133.6825,133.1389,133.5145,40340.0
2024-12-26 10:20:00,135.05,135.2,134.55,134.58,31553.0,133.4947,133.643,133.0005,133.0301,31553.0
2024-12-26 10:30:00,134.52,134.77,134.51,134.77,13984.0,132.9708,133.2179,132.9609,133.2179,13984.0
2024-12-26 10:40:00,134.73,134.89,134.44,134.84,17638.0,133.1784,133.3366,132.8917,133.2871,17638.0
2024-12-26 10:50:00,134.79,135.0,134.78,134.94,18977.0,133.2377,133.4453,133.2278,133.386,18977.0
2024-12-26 11:00:00,134.94,135.42,134.93,135.33,18993.0,133.386,133.8605,133.3761,133.7715,18993.0
2024-12-26 11:10:00,135.31,135.47,135.24,135.46,19943.0,133.7517,133.9099,133.6825,133.9,19943.0
2024-12-26 11:20:00,135.5,135.64,135.39,135.46,25027.0,133.9395,134.0779,133.8308,133.9,25027.0
2024-12-26 11:30:00,135.46,135.6,135.36,135.47,15023.0,133.9,134.0384,133.8011,133.9099,15023.0
2024-12-26 11:40:00,135.47,135.53,135.27,135.41,14857.0,133.9099,133.9692,133.7122,133.8506,14857.0
2024-12-26 11:50:00,135.44,135.61,135.44,135.58,16166.0,133.8802,134.0483,133.8802,134.0186,16166.0
2024-12-26 12:00:00,135.63,135.66,135.26,135.36,18837.0,134.068,134.0977,133.7023,133.8011,18837.0
2024-12-26 12:10:00,135.4,135.42,135.03,135.09,18414.0,133.8407,133.8605,133.4749,133.5343,18414.0
2024-12-26 12:20:00,135.11,135.29,135.04,135.11,26075.0,133.554,133.732,133.4848,133.554,26075.0
2024-12-26 12:30:00,135.04,135.23,135.04,135.2,10369.0,133.4848,133.6726,133.4848,133.643,10369.0
2024-12-26 12:40:00,135.07,135.22,134.93,134.97,15276.0,133.5145,133.6628,133.3761,133.4156,15276.0
2024-12-26 12:50:00,134.9,134.98,134.9,134.95,7133.0,133.3464,133.4255,133.3464,133.3959,7133.0
2024-12-26 13:00:00,134.91,135.17,134.87,134.87,20562.0,133.3563,133.6133,133.3168,133.3168,20562.0
2024-12-26 13:10:00,134.88,135.19,134.78,135.17,14947.0,133.3267,133.6331,133.2278,133.6133,14947.0
2024-12-26 13:20:00,135.1,135.15,135.01,135.02,11409.0,133.5441,133.5936,133.4552,133.4651,11409.0
2024-12-26 13:30:00,135.06,135.06,134.8,134.93,14773.0,133.5046,133.5046,133.2476,133.3761,14773.0
2024-12-26 13:40:00,134.94,134.99,134.84,134.9,21867.0,133.386,133.4354,133.2871,133.3464,21867.0
2024-12-26 13:50:00,134.89,135.06,134.88,135.06,20075.0,133.3366,133.5046,133.3267,133.5046,20075.0
2024-12-26 14:00:00,135.06,135.09,134.88,134.88,21609.0,133.5046,133.5343,133.3267,133.3267,21609.0
2024-12-26 14:10:00,134.84,134.98,134.8,134.84,28252.0,133.2871,133.4255,133.2476,133.2871,28252.0
2024-12-26 14:20:00,134.81,134.85,134.62,134.8,23057.0,133.2575,133.297,133.0697,133.2476,23057.0
2024-12-26 14:30:00,134.8,134.95,134.79,134.94,19583.0,133.2476,133.3959,133.2377,133.386,19583.0
2024-12-26 14:40:00,134.91,134.91,134.79,134.79,17080.0,133.3563,133.3563,133.2377,133.2377,17080.0
2024-12-26 14:50:00,134.84,134.9,134.81,134.86,15991.0,133.2871,133.3464,133.2575,133.3069,15991.0
2024-12-26 15:00:00,134.86,134.99,134.84,134.95,17042.0,133.3069,133.4354,133.2871,133.3959,17042.0
2024-12-26 15:10:00,134.95,134.98,134.74,134.77,29483.0,133.3959,133.4255,133.1883,133.2179,29483.0
2024-12-26 15:20:00,134.77,134.97,134.74,134.96,26246.0,133.2179,133.4156,133.1883,133.4058,26246.0
2024-12-26 15:30:00,134.92,134.93,134.65,134.83,39660.0,133.3662,133.3761,133.0993,133.2773,39660.0
2024-12-26 15:40:00,134.77,135.14,134.77,135.14,30880.0,133.2179,133.5837,133.2179,133.5837,30880.0
2024-12-26 15:50:00,135.09,135.51,135.04,135.38,110595.0,133.5343,133.9494,133.4848,133.8209,110595.0
2024-12-27 09:30:00,135.19,136.01,134.26,135.84,45465.0,133.6331,134.4437,132.7138,134.2756,45465.0
2024-12-27 09:40:00,136.19,136.67,136.04,136.67,19937.0,134.6216,135.0961,134.4733,135.0961,19937.0
2024-12-27 09:50:00,136.79,137.0,136.36,136.56,31419.0,135.2147,135.4223,134.7896,134.9873,31419.0
2024-12-27 10:00:00,136.58,136.58,135.81,135.82,24558.0,135.0071,135.0071,134.246,134.2559,24558.0
2024-12-27 10:10:00,135.82,135.98,135.33,135.84,26736.0,134.2559,134.414,133.7715,134.2756,26736.0
2024-12-27 10:20:00,135.73,136.0,135.43,135.46,25267.0,134.1669,134.4338,133.8703,133.9,25267.0
2024-12-27 10:30:00,135.6,135.64,135.26,135.59,9120.0,134.0384,134.0779,133.7023,134.0285,9120.0
2024-12-27 10:40:00,135.58,136.08,135.56,136.08,19849.0,134.0186,134.5129,133.9988,134.5129,19849.0
2024-12-27 10:50:00,136.03,136.13,135.73,135.73,12384.0,134.4634,134.5623,134.1669,134.1669,12384.0
2024-12-27 11:00:00,135.71,135.79,135.38,135.42,21746.0,134.1471,134.2262,133.8209,133.8605,21746.0
2024-12-27 11:10:00,135.39,135.53,135.23,135.27,9499.0,133.8308,133.9692,133.6726,133.7122,9499.0
2024-12-27 11:20:00,135.3,135.41,135.24,135.37,7291.0,133.7418,133.8506,133.6825,133.811,7291.0
2024-12-27 11:30:00,135.31,135.6,135.24,135.51,15864.0,133.7517,134.0384,133.6825,133.9494,15864.0
2024-12-27 11:40:00,135.58,135.69,135.14,135.14,12497.0,134.0186,134.1273,133.5837,133.5837,12497.0
2024-12-27 11:50:00,135.07,135.07,134.74,134.75,15679.0,133.5145,133.5145,133.1883,133.1982,15679.0
2024-12-27 12:00:00,134.72,134.79,134.42,134.5,21448.0,133.1685,133.2377,132.872,132.9511,21448.0
2024-12-27 12:10:00,134.5,134.6,134.34,134.45,17082.0,132.9511,133.0499,132.7929,132.9016,17082.0
2024-12-27 12:20:00,134.42,134.46,134.25,134.25,12822.0,132.872,132.9115,132.7039,132.7039,12822.0
2024-12-27 12:30:00,134.26,134.44,134.16,134.17,11509.0,132.7138,132.8917,132.615,132.6249,11509.0
2024-12-27 12:40:00,134.18,134.24,134.01,134.09,14650.0,132.6347,132.694,132.4667,132.5458,14650.0
2024-12-27 12:50:00,134.1,134.35,133.94,134.31,17335.0,132.5557,132.8028,132.3975,132.7632,17335.0
2024-12-27 13:00:00,134.25,134.57,134.25,134.55,10324.0,132.7039,133.0202,132.7039,133.0005,10324.0
2024-12-27 13:10:00,134.58,134.65,134.52,134.61,11744.0,133.0301,133.0993,132.9708,133.0598,11744.0
2024-12-27 13:20:00,134.57,134.7,134.46,134.6,15791.0,133.0202,133.1487,132.9115,133.0499,15791.0
2024-12-27 13:30:00,134.66,134.77,134.6,134.67,13240.0,133.1092,133.2179,133.0499,133.1191,13240.0
2024-12-27 13:40:00,134.71,134.74,134.5,134.73,12100.0,133.1586,133.1883,132.9511,133.1784,12100.0
2024-12-27 13:50:00,134.69,134.95,134.69,134.9,21808.0,133.1389,133.3959,133.1389,133.3464,21808.0
2024-12-27 14:00:00,134.97,135.07,134.64,135.07,20026.0,133.4156,133.5145,133.0894,133.5145,20026.0
2024-12-27 14:10:00,135.09,135.35,135.05,135.35,28511.0,133.5343,133.7913,133.4947,133.7913,28511.0
2024-12-27 14:20:00,135.34,135.45,135.26,135.34,17057.0,133.7814,133.8901,133.7023,133.7814,17057.0
2024-12-27 14:30:00,135.3,135.38,135.03,135.21,18679.0,133.7418,133.8209,133.4749,133.6529,18679.0
2024-12-27 14:40:00,135.24,135.33,135.15,135.27,14979.0,133.6825,133.7715,133.5936,133.7122,14979.0
2024-12-27 14:50:00,135.23,135.53,135.13,135.5,42476.0,133.6726,133.9692,133.5738,133.9395,42476.0
2024-12-27 15:00:00,135.51,135.59,135.2,135.3,20906.0,133.9494,134.0285,133.643,133.7418,20906.0
2024-12-27 15:10:00,135.17,135.36,135.12,135.26,26214.0,133.6133,133.8011,133.5639,133.7023,26214.0
2024-12-27 15:20:00,135.23,135.42,135.13,135.33,33359.0,133.6726,133.8605,133.5738,133.7715,33359.0
2024-12-27 15:30:00,135.31,135.35,135.1,135.24,35610.0,133.7517,133.7913,133.5441,133.6825,35610.0
2024-12-27 15:40:00,135.16,135.3,134.98,135.19,47037.0,133.6035,133.7418,133.4255,133.6331,47037.0
2024-12-27 15:50:00,135.18,135.71,135.15,135.68,164030.0,133.6232,134.1471,133.5936,134.1175,164030.0
2024-12-30 09:30:00,135.57,135.84,134.95,135.34,49481.0,134.0087,134.2756,133.3959,133.7814,49481.0
2024-12-30 09:40:00,135.41,135.53,134.6,134.67,21486.0,133.8506,133.9692,133.0499,133.1191,21486.0
2024-12-30 09:50:00,134.57,135.13,134.52,135.04,16814.0,133.0202,133.5738,132.9708,133.4848,16814.0
2024-12-30 10:00:00,135.09,135.36,134.78,135.3,38534.0,133.5343,133.8011,133.2278,133.7418,38534.0
2024-12-30 10:10:00,135.27,135.41,134.89,135.08,30883.0,133.7122,133.8506,133.3366,133.5244,30883.0
2024-12-30 10:20:00,135.11,135.46,135.11,135.37,15721.0,133.554,133.9,133.554,133.811,15721.0
2024-12-30 10:30:00,135.42,135.52,135.07,135.5,36442.0,133.8605,133.9593,133.5145,133.9395,36442.0
2024-12-30 10:40:00,135.54,135.59,135.1,135.27,23467.0,133.9791,134.0285,133.5441,133.7122,23467.0
2024-12-30 10:50:00,135.29,135.97,135.28,135.87,19897.0,133.732,134.4041,133.7221,134.3053,19897.0
2024-12-30 11:00:00,135.87,136.62,135.77,136.62,21490.0,134.3053,135.0466,134.2064,135.0466,21490.0
2024-12-30 11:10:00,136.62,136.75,136.42,136.5,30497.0,135.0466,135.1751,134.8489,134.928,30497.0
2024-12-30 11:20:00,136.49,136.54,136.06,136.08,19273.0,134.9181,134.9676,134.4931,134.5129,19273.0
2024-12-30 11:30:00,136.12,136.21,135.77,136.21,30844.0,134.5524,134.6414,134.2064,134.6414,30844.0
2024-12-30 11:40:00,136.2,136.6,136.02,136.23,17971.0,134.6315,135.0269,134.4535,134.6611,17971.0
2024-12-30 11:50:00,136.23,136.39,136.19,136.33,21561.0,134.6611,134.8193,134.6216,134.76,21561.0
2024-12-30 12:00:00,136.31,136.75,136.31,136.73,9913.0,134.7402,135.1751,134.7402,135.1554,9913.0
2024-12-30 12:10:00,136.75,137.06,136.69,137.0,19441.0,135.1751,135.4816,135.1158,135.4223,19441.0
2024-12-30 12:20:00,137.03,137.16,136.83,136.92,30725.0,135.4519,135.5804,135.2542,135.3432,30725.0
2024-12-30 12:30:00,136.88,137.07,136.82,136.86,15397.0,135.3036,135.4915,135.2443,135.2839,15397.0
2024-12-30 12:40:00,136.9,136.92,136.61,136.65,13317.0,135.3234,135.3432,135.0368,135.0763,13317.0
2024-12-30 12:50:00,136.59,136.73,136.55,136.61,21448.0,135.017,135.1554,134.9774,135.0368,21448.0
2024-12-30 13:00:00,136.61,136.77,136.46,136.64,17115.0,135.0368,135.1949,134.8885,135.0664,17115.0
2024-12-30 13:10:00,136.66,136.7,136.47,136.59,15080.0,135.0862,135.1257,134.8984,135.017,15080.0
2024-12-30 13:20:00,136.54,136.76,136.46,136.5,25850.0,134.9676,135.185,134.8885,134.928,25850.0
2024-12-30 13:30:00,136.51,136.64,136.38,136.59,19573.0,134.9379,135.0664,134.8094,135.017,19573.0
2024-12-30 13:40:00,136.68,136.68,136.51,136.64,22514.0,135.1059,135.1059,134.9379,135.0664,22514.0
2024-12-30 13:50:00,136.63,136.69,136.35,136.36,19002.0,135.0565,135.1158,134.7797,134.7896,19002.0
2024-12-30 14:00:00,136.37,136.43,136.22,136.32,25004.0,134.7995,134.8588,134.6512,134.7501,25004.0
2024-12-30 14:10:00,136.35,136.35,136.04,136.1,21793.0,134.7797,134.7797,134.4733,134.5326,21793.0
2024-12-30 14:20:00,136.13,136.13,135.89,136.07,13935.0,134.5623,134.5623,134.325,134.503,13935.0
2024-12-30 14:30:00,136.05,136.08,135.92,135.92,34365.0,134.4832,134.5129,134.3547,134.3547,34365.0
2024-12-30 14:40:00,135.94,136.06,135.85,135.97,17277.0,134.3745,134.4931,134.2855,134.4041,17277.0
2024-12-30 14:50:00,135.98,136.02,135.9,135.93,13859.0,134.414,134.4535,134.3349,134.3646,13859.0
2024-12-30 15:00:00,135.91,135.91,135.57,135.78,19904.0,134.3448,134.3448,134.0087,134.2163,19904.0
2024-12-30 15:10:00,135.79,136.06,135.71,136.06,29855.0,134.2262,134.4931,134.1471,134.4931,29855.0
2024-12-30 15:20:00,136.02,136.16,135.75,135.75,34567.0,134.4535,134.5919,134.1867,134.1867,34567.0
2024-12-30 15:30:00,135.78,135.82,135.3,135.47,35415.0,134.2163,134.2559,133.7418,133.9099,35415.0
2024-12-30 15:40:00,135.46,135.91,135.24,135.72,39564.0,133.9,134.3448,133.6825,134.157,39564.0
2024-12-30 15:50:00,135.68,135.93,135.48,135.55,172358.0,134.1175,134.3646,133.9198,133.989,172358.0
2024-12-31 09:30:00,135.85,137.15,135.7,136.75,42106.0,134.2855,135.5705,134.1372,135.1751,42106.0
2024-12-31 09:40:00,136.93,137.69,136.8,137.46,26655.0,135.3531,136.1043,135.2246,135.877,26655.0
2024-12-31 09:50:00,137.29,138.38,137.28,138.32,30950.0,135.7089,136.7864,135.699,136.7271,30950.0
2024-12-31 10:00:00,138.17,138.71,137.96,138.2,45292.0,136.5788,137.1126,136.3712,136.6084,45292.0
2024-12-31 10:10:00,138.29,139.44,138.29,139.21,47718.0,136.6974,137.8342,136.6974,137.6068,47718.0
2024-12-31 10:20:00,139.21,139.31,138.85,139.0,28153.0,137.6068,137.7057,137.251,137.3992,28153.0
2024-12-31 10:30:00,138.95,139.03,138.61,138.71,35828.0,137.3498,137.4289,137.0137,137.1126,35828.0
2024-12-31 10:40:00,138.73,138.96,138.55,138.93,21373.0,137.1323,137.3597,136.9544,137.33,21373.0
2024-12-31 10:50:00,138.99,139.11,138.61,138.78,24867.0,137.3893,137.508,137.0137,137.1818,24867.0
2024-12-31 11:00:00,138.77,139.02,138.68,138.77,21503.0,137.1719,137.419,137.0829,137.1719,21503.0
2024-12-31 11:10:00,138.65,138.82,138.44,138.69,19849.0,137.0533,137.2213,136.8457,137.0928,19849.0
2024-12-31 11:20:00,138.62,138.67,138.41,138.47,19127.0,137.0236,137.073,136.816,136.8753,19127.0
2024-12-31 11:30:00,138.4,138.65,138.35,138.62,17905.0,136.8061,137.0533,136.7567,137.0236,17905.0
2024-12-31 11:40:00,138.52,138.63,138.35,138.63,16759.0,136.9248,137.0335,136.7567,137.0335,16759.0
2024-12-31 11:50:00,138.63,138.73,138.45,138.5,16329.0,137.0335,137.1323,136.8556,136.905,16329.0
2024-12-31 12:00:00,138.51,138.51,138.0,138.06,71794.0,136.9149,136.9149,136.4107,136.4701,71794.0
2024-12-31 12:10:00,138.18,138.5,138.11,138.45,14298.0,136.5887,136.905,136.5195,136.8556,14298.0
2024-12-31 12:20:00,138.42,138.43,137.96,138.34,20909.0,136.8259,136.8358,136.3712,136.7468,20909.0
2024-12-31 12:30:00,138.27,138.48,138.27,138.31,17277.0,136.6776,136.8852,136.6776,136.7172,17277.0
2024-12-31 12:40:00,138.39,138.48,138.29,138.41,7275.0,136.7963,136.8852,136.6974,136.816,7275.0
2024-12-31 12:50:00,138.45,138.82,138.39,138.78,11293.0,136.8556,137.2213,136.7963,137.1818,11293.0
2024-12-31 13:00:00,138.85,139.05,138.75,138.97,23395.0,137.251,137.4487,137.1521,137.3696,23395.0
2024-12-31 13:10:00,138.97,139.05,138.66,138.71,20503.0,137.3696,137.4487,137.0631,137.1126,20503.0
2024-12-31 13:20:00,138.66,138.73,138.43,138.64,28869.0,137.0631,137.1323,136.8358,137.0434,28869.0
2024-12-31 13:30:00,138.64,138.88,138.61,138.88,16365.0,137.0434,137.2806,137.0137,137.2806,16365.0
2024-12-31 13:40:00,138.91,139.22,138.82,139.17,22115.0,137.3103,137.6167,137.2213,137.5673,22115.0
2024-12-31 13:50:00,139.21,139.3,139.02,139.02,22889.0,137.6068,137.6958,137.419,137.419,22889.0
2024-12-31 14:00:00,138.96,138.96,138.73,138.83,25666.0,137.3597,137.3597,137.1323,137.2312,25666.0
2024-12-31 14:10:00,138.89,139.35,138.88,139.34,21693.0,137.2905,137.7452,137.2806,137.7353,21693.0
2024-12-31 14:20:00,139.34,139.6,139.22,139.22,24158.0,137.7353,137.9923,137.6167,137.6167,24158.0
2024-12-31 14:30:00,139.31,139.32,139.13,139.26,21757.0,137.7057,137.7155,137.5277,137.6562,21757.0
2024-12-31 14:40:00,139.25,139.27,138.99,139.1,21315.0,137.6463,137.6661,137.3893,137.4981,21315.0
2024-12-31 14:50:00,139.1,139.56,139.1,139.51,10905.0,137.4981,137.9528,137.4981,137.9034,10905.0
2024-12-31 15:00:00,139.51,139.75,139.44,139.71,26311.0,137.9034,138.1406,137.8342,138.1011,26311.0
2024-12-31 15:10:00,139.69,139.72,139.29,139.43,37337.0,138.0813,138.1109,137.6859,137.8243,37337.0
2024-12-31 15:20:00,139.36,139.49,139.33,139.42,34696.0,137.7551,137.8836,137.7254,137.8144,34696.0
2024-12-31 15:30:00,139.41,139.59,139.13,139.17,35727.0,137.8045,137.9824,137.5277,137.5673,35727.0
2024-12-31 15:40:00,139.11,139.42,138.94,139.37,35221.0,137.508,137.8144,137.3399,137.765,35221.0
2024-12-31 15:50:00,139.37,139.7,139.24,139.51,204731.0,137.765,138.0912,137.6365,137.9034,204731.0
2025-01-02 09:30:00,140.5,141.33,140.0,141.15,58923.0,138.882,139.7024,138.3877,139.5245,58923.0
2025-01-02 09:40:00,140.95,141.99,140.88,141.78,87382.0,139.3268,140.3548,139.2576,140.1472,87382.0
2025-01-02 09:50:00,141.79,142.03,141.52,141.97,65774.0,140.1571,140.3943,139.8902,140.335,65774.0
2025-01-02 10:00:00,141.94,142.41,141.87,142.0,125622.0,140.3054,140.77,140.2362,140.3647,125622.0
2025-01-02 10:10:00,142.01,142.09,141.15,141.39,51112.0,140.3746,140.4536,139.5245,139.7617,51112.0
2025-01-02 10:20:00,141.36,141.38,141.06,141.27,12486.0,139.7321,139.7518,139.4355,139.6431,12486.0
2025-01-02 10:30:00,141.4,141.7,141.37,141.55,14190.0,139.7716,140.0681,139.7419,139.9199,14190.0
2025-01-02 10:40:00,141.49,142.1,141.47,142.1,10013.0,139.8606,140.4635,139.8408,140.4635,10013.0
2025-01-02 10:50:00,142.12,142.12,141.59,141.67,15953.0,140.4833,140.4833,139.9594,140.0385,15953.0
2025-01-02 11:00:00,141.52,141.67,140.97,141.08,114905.0,139.8902,140.0385,139.3465,139.4553,114905.0
2025-01-02 11:10:00,141.07,141.39,140.98,141.21,27415.0,139.4454,139.7617,139.3564,139.5838,27415.0
2025-01-02 11:20:00,141.34,141.62,141.24,141.59,10234.0,139.7123,139.9891,139.6134,139.9594,10234.0
2025-01-02 11:30:00,141.52,141.61,141.34,141.57,12592.0,139.8902,139.9792,139.7123,139.9396,12592.0
2025-01-02 11:40:00,141.63,141.79,141.45,141.46,20720.0,139.9989,140.1571,139.821,139.8309,20720.0
2025-01-02 11:50:00,141.5,141.65,141.47,141.48,31308.0,139.8704,140.0187,139.8408,139.8507,31308.0
2025-01-02 12:00:00,141.55,141.64,141.43,141.59,21696.0,139.9199,140.0088,139.8012,139.9594,21696.0
2025-01-02 12:10:00,141.6,141.7,141.48,141.5,22756.0,139.9693,140.0681,139.8507,139.8704,22756.0
2025-01-02 12:20:00,141.5,141.5,141.18,141.28,62876.0,139.8704,139.8704,139.5541,139.653,62876.0
2025-01-02 12:30:00,141.28,141.31,141.03,141.23,53613.0,139.653,139.6826,139.4059,139.6035,53613.0
2025-01-02 12:40:00,141.21,141.3,141.05,141.25,30639.0,139.5838,139.6727,139.4256,139.6233,30639.0
2025-01-02 12:50:00,141.25,141.56,141.19,141.49,20983.0,139.6233,139.9297,139.564,139.8606,20983.0
2025-01-02 13:00:00,141.49,141.52,140.85,140.85,43851.0,139.8606,139.8902,139.2279,139.2279,43851.0
2025-01-02 13:10:00,140.69,141.03,140.38,140.39,14178.0,139.0698,139.4059,138.7633,138.7732,14178.0
2025-01-02 13:20:00,140.46,140.57,139.67,140.21,23925.0,138.8424,138.9511,138.0615,138.5953,23925.0
2025-01-02 13:30:00,140.07,140.07,139.69,139.72,17170.0,138.4569,138.4569,138.0813,138.1109,17170.0
2025-01-02 13:40:00,139.71,139.83,139.55,139.78,15629.0,138.1011,138.2197,137.9429,138.1702,15629.0
2025-01-02 13:50:00,139.78,139.91,139.55,139.83,10280.0,138.1702,138.2987,137.9429,138.2197,10280.0
2025-01-02 14:00:00,139.87,140.16,139.75,140.02,14211.0,138.2592,138.5459,138.1406,138.4075,14211.0
2025-01-02 14:10:00,140.06,140.1,139.81,140.09,22522.0,138.447,138.4866,138.1999,138.4767,22522.0
2025-01-02 14:20:00,140.15,140.55,140.11,140.55,20348.0,138.536,138.9314,138.4964,138.9314,20348.0
2025-01-02 14:30:00,140.54,140.59,140.26,140.34,43236.0,138.9215,138.9709,138.6447,138.7238,43236.0
2025-01-02 14:40:00,140.33,140.53,140.24,140.5,19839.0,138.7139,138.9116,138.6249,138.882,19839.0
2025-01-02 14:50:00,140.49,140.73,140.4,140.42,33257.0,138.8721,139.1093,138.7831,138.8029,33257.0
2025-01-02 15:00:00,140.49,140.87,140.47,140.81,46114.0,138.8721,139.2477,138.8523,139.1884,46114.0
2025-01-02 15:10:00,140.81,141.04,140.59,141.02,53486.0,139.1884,139.4157,138.9709,139.396,53486.0
2025-01-02 15:20:00,141.04,141.18,140.99,141.12,19605.0,139.4157,139.5541,139.3663,139.4948,19605.0
2025-01-02 15:30:00,141.11,141.17,140.89,141.11,40483.0,139.4849,139.5442,139.2675,139.4849,40483.0
2025-01-02 15:40:00,141.05,141.77,141.05,141.77,58599.0,139.4256,140.1373,139.4256,140.1373,58599.0
2025-01-02 15:50:00,141.58,141.78,141.38,141.51,217436.0,139.9495,140.1472,139.7518,139.8803,217436.0
2025-01-03 09:30:00,141.88,142.48,141.53,141.91,45497.0,140.2461,140.8392,139.9001,140.2757,45497.0
2025-01-03 09:40:00,141.91,142.03,141.22,141.32,24679.0,140.2757,140.3943,139.5937,139.6925,24679.0
2025-01-03 09:50:00,141.26,141.37,140.84,141.06,60414.0,139.6332,139.7419,139.218,139.4355,60414.0
2025-01-03 10:00:00,141.07,141.79,141.0,141.78,27066.0,139.4454,140.1571,139.3762,140.1472,27066.0
2025-01-03 10:10:00,141.84,142.21,141.68,142.05,80322.0,140.2065,140.5723,140.0484,140.4141,80322.0
2025-01-03 10:20:00,142.13,142.7,142.03,142.52,22884.0,140.4932,141.0566,140.3943,140.8787,22884.0
2025-01-03 10:30:00,142.52,142.68,142.22,142.54,43992.0,140.8787,141.0368,140.5821,140.8985,43992.0
2025-01-03 10:40:00,142.59,142.59,142.14,142.25,20142.0,140.9479,140.9479,140.5031,140.6118,20142.0
2025-01-03 10:50:00,142.28,142.44,142.06,142.38,46486.0,140.6415,140.7996,140.424,140.7403,46486.0
2025-01-03 11:00:00,142.33,142.68,141.98,142.01,36673.0,140.6909,141.0368,140.3449,140.3746,36673.0
2025-01-03 11:10:00,142.07,142.07,141.36,141.5,52158.0,140.4339,140.4339,139.7321,139.8704,52158.0
2025-01-03 11:20:00,141.45,141.59,141.39,141.52,14190.0,139.821,139.9594,139.7617,139.8902,14190.0
2025-01-03 11:30:00,141.49,141.83,141.47,141.78,14412.0,139.8606,140.1966,139.8408,140.1472,14412.0
2025-01-03 11:40:00,141.74,141.77,141.45,141.59,15202.0,140.1077,140.1373,139.821,139.9594,15202.0
2025-01-03 11:50:00,141.55,141.87,141.55,141.86,18675.0,139.9199,140.2362,139.9199,140.2263,18675.0
2025-01-03 12:00:00,141.9,142.01,141.71,141.97,25250.0,140.2658,140.3746,140.078,140.335,25250.0
2025-01-03 12:10:00,141.94,142.14,141.86,142.0,18247.0,140.3054,140.5031,140.2263,140.3647,18247.0
2025-01-03 12:20:00,142.0,142.28,142.0,142.2,14082.0,140.3647,140.6415,140.3647,140.5624,14082.0
2025-01-03 12:30:00,142.19,142.49,142.15,142.44,9629.0,140.5525,140.849,140.513,140.7996,9629.0
2025-01-03 12:40:00,142.45,142.61,142.37,142.61,17090.0,140.8095,140.9677,140.7304,140.9677,17090.0
2025-01-03 12:50:00,142.55,142.65,142.35,142.5,9325.0,140.9083,141.0072,140.7106,140.8589,9325.0
2025-01-03 13:00:00,142.44,142.57,142.35,142.43,35713.0,140.7996,140.9281,140.7106,140.7897,35713.0
2025-01-03 13:10:00,142.44,142.63,142.43,142.51,13995.0,140.7996,140.9874,140.7897,140.8688,13995.0
2025-01-03 13:20:00,142.56,142.9,142.5,142.81,16773.0,140.9182,141.2543,140.8589,141.1654,16773.0
2025-01-03 13:30:00,142.77,142.89,142.37,142.41,22699.0,141.1258,141.2444,140.7304,140.77,22699.0
2025-01-03 13:40:00,142.39,142.43,142.11,142.39,24756.0,140.7502,140.7897,140.4734,140.7502,24756.0
2025-01-03 13:50:00,142.44,142.53,142.26,142.38,17309.0,140.7996,140.8886,140.6217,140.7403,17309.0
2025-01-03 14:00:00,142.37,142.53,142.35,142.53,11854.0,140.7304,140.8886,140.7106,140.8886,11854.0
2025-01-03 14:10:00,142.55,142.65,142.51,142.52,24246.0,140.9083,141.0072,140.8688,140.8787,24246.0
2025-01-03 14:20:00,142.55,142.66,142.43,142.62,49203.0,140.9083,141.0171,140.7897,140.9775,49203.0
2025-01-03 14:30:00,142.61,142.7,142.56,142.59,15719.0,140.9677,141.0566,140.9182,140.9479,15719.0
2025-01-03 14:40:00,142.59,142.6,142.34,142.37,27087.0,140.9479,140.9578,140.7008,140.7304,27087.0
2025-01-03 14:50:00,142.42,142.65,142.34,142.65,29453.0,140.7798,141.0072,140.7008,141.0072,29453.0
2025-01-03 15:00:00,142.65,142.7,142.5,142.58,18112.0,141.0072,141.0566,140.8589,140.938,18112.0
2025-01-03 15:10:00,142.55,142.68,142.45,142.68,38554.0,140.9083,141.0368,140.8095,141.0368,38554.0
2025-01-03 15:20:00,142.6,143.01,142.55,142.92,24857.0,140.9578,141.363,140.9083,141.2741,24857.0
2025-01-03 15:30:00,142.89,142.92,142.65,142.92,57142.0,141.2444,141.2741,141.0072,141.2741,57142.0
2025-01-03 15:40:00,142.93,142.93,142.17,142.21,66687.0,141.284,141.284,140.5327,140.5723,66687.0
2025-01-03 15:50:00,142.18,142.79,142.08,142.73,187939.0,140.5426,141.1456,140.4438,141.0863,187939.0
2025-01-06 09:30:00,142.31,143.82,142.14,143.52,75108.0,140.6711,142.1637,140.5031,141.8672,75108.0
2025-01-06 09:40:00,143.3,144.03,143.1,143.71,64320.0,141.6497,142.3713,141.452,142.055,64320.0
2025-01-06 09:50:00,143.71,143.99,143.33,143.88,36509.0,142.055,142.3318,141.6794,142.223,36509.0
2025-01-06 10:00:00,143.88,144.03,143.43,144.03,114486.0,142.223,142.3713,141.7782,142.3713,114486.0
2025-01-06 10:10:00,144.03,144.18,143.57,143.98,94226.0,142.3713,142.5196,141.9166,142.3219,94226.0
2025-01-06 10:20:00,143.89,144.51,143.74,144.43,28897.0,142.2329,142.8458,142.0846,142.7667,28897.0
2025-01-06 10:30:00,144.43,144.5,143.24,143.44,50146.0,142.7667,142.8359,141.5904,141.7881,50146.0
2025-01-06 10:40:00,143.44,143.62,142.81,142.92,70555.0,141.7881,141.966,141.1654,141.2741,70555.0
2025-01-06 10:50:00,142.91,143.24,142.7,142.83,28052.0,141.2642,141.5904,141.0566,141.1851,28052.0
2025-01-06 11:00:00,142.8,142.88,142.47,142.5,81640.0,141.1555,141.2345,140.8293,140.8589,81640.0
2025-01-06 11:10:00,142.53,142.98,142.43,142.55,32972.0,140.8886,141.3334,140.7897,140.9083,32972.0
2025-01-06 11:20:00,142.55,143.08,142.47,143.06,44928.0,140.9083,141.4322,140.8293,141.4125,44928.0
2025-01-06 11:30:00,143.06,143.12,142.77,143.03,28829.0,141.4125,141.4718,141.1258,141.3828,28829.0
2025-01-06 11:40:00,143.02,143.03,142.6,142.87,33957.0,141.3729,141.3828,140.9578,141.2247,33957.0
2025-01-06 11:50:00,142.9,143.19,142.81,143.04,26955.0,141.2543,141.541,141.1654,141.3927,26955.0
2025-01-06 12:00:00,143.02,143.05,142.61,142.72,12716.0,141.3729,141.4026,140.9677,141.0764,12716.0
2025-01-06 12:10:00,142.71,142.97,142.5,142.5,13690.0,141.0665,141.3235,140.8589,140.8589,13690.0
2025-01-06 12:20:00,142.55,142.57,141.82,141.85,82302.0,140.9083,140.9281,140.1868,140.2164,82302.0
2025-01-06 12:30:00,141.91,141.91,141.24,141.36,51657.0,140.2757,140.2757,139.6134,139.7321,51657.0
2025-01-06 12:40:00,141.36,141.41,141.05,141.11,42579.0,139.7321,139.7815,139.4256,139.4849,42579.0
2025-01-06 12:50:00,141.11,141.15,140.84,141.09,23293.0,139.4849,139.5245,139.218,139.4652,23293.0
2025-01-06 13:00:00,141.09,141.12,140.72,140.81,30419.0,139.4652,139.4948,139.0994,139.1884,30419.0
2025-01-06 13:10:00,140.74,141.2,140.69,141.14,19415.0,139.1192,139.5739,139.0698,139.5146,19415.0
2025-01-06 13:20:00,141.07,141.15,140.89,140.92,18516.0,139.4454,139.5245,139.2675,139.2971,18516.0
2025-01-06 13:30:00,140.97,141.4,140.9,141.36,21559.0,139.3465,139.7716,139.2773,139.7321,21559.0
2025-01-06 13:40:00,141.34,141.34,141.05,141.21,17694.0,139.7123,139.7123,139.4256,139.5838,17694.0
2025-01-06 13:50:00,141.22,141.34,141.03,141.25,20458.0,139.5937,139.7123,139.4059,139.6233,20458.0
2025-01-06 14:00:00,141.26,141.62,141.12,141.62,39804.0,139.6332,139.9891,139.4948,139.9891,39804.0
2025-01-06 14:10:00,141.59,141.69,141.46,141.62,15795.0,139.9594,140.0582,139.8309,139.9891,15795.0
2025-01-06 14:20:00,141.58,141.62,140.9,141.03,22474.0,139.9495,139.9891,139.2773,139.4059,22474.0
2025-01-06 14:30:00,141.03,141.42,140.99,141.19,40069.0,139.4059,139.7914,139.3663,139.564,40069.0
2025-01-06 14:40:00,141.08,141.21,140.56,140.86,68765.0,139.4553,139.5838,138.9413,139.2378,68765.0
2025-01-06 14:50:00,140.82,140.86,140.41,140.46,64743.0,139.1983,139.2378,138.793,138.8424,64743.0
2025-01-06 15:00:00,140.4,140.4,140.02,140.09,71866.0,138.7831,138.7831,138.4075,138.4767,71866.0
2025-01-06 15:10:00,140.11,140.42,140.02,140.4,31485.0,138.4964,138.8029,138.4075,138.7831,31485.0
2025-01-06 15:20:00,140.38,140.64,140.31,140.5,32809.0,138.7633,139.0203,138.6941,138.882,32809.0
2025-01-06 15:30:00,140.5,140.61,140.3,140.55,41297.0,138.882,138.9907,138.6843,138.9314,41297.0
2025-01-06 15:40:00,140.55,140.55,139.92,139.98,68799.0,138.9314,138.9314,138.3086,138.3679,68799.0
2025-01-06 15:50:00,140.01,140.6,139.71,140.55,229019.0,138.3976,138.9808,138.1011,138.9314,229019.0
2025-01-07 09:30:00,141.7,142.61,141.25,141.36,57691.0,140.0681,140.9677,139.6233,139.7321,57691.0
2025-01-07 09:40:00,141.38,141.44,140.87,141.29,33657.0,139.7518,139.8111,139.2477,139.6629,33657.0
2025-01-07 09:50:00,141.23,141.71,140.75,141.44,83098.0,139.6035,140.078,139.1291,139.8111,83098.0
2025-01-07 10:00:00,141.35,141.46,140.75,141.38,134439.0,139.7222,139.8309,139.1291,139.7518,134439.0
2025-01-07 10:10:00,141.36,142.01,141.24,141.97,56859.0,139.7321,140.3746,139.6134,140.335,56859.0
2025-01-07 10:20:00,142.01,142.69,142.01,142.56,34802.0,140.3746,141.0467,140.3746,140.9182,34802.0
2025-01-07 10:30:00,142.6,143.03,142.31,142.4,46088.0,140.9578,141.3828,140.6711,140.7601,46088.0
2025-01-07 10:40:00,142.48,142.53,141.77,141.86,18824.0,140.8392,140.8886,140.1373,140.2263,18824.0
2025-01-07 10:50:00,141.84,142.35,141.83,142.34,19130.0,140.2065,140.7106,140.1966,140.7008,19130.0
2025-01-07 11:00:00,142.37,142.61,142.34,142.46,25209.0,140.7304,140.9677,140.7008,140.8194,25209.0
2025-01-07 11:10:00,142.39,142.46,141.64,141.78,27560.0,140.7502,140.8194,140.0088,140.1472,27560.0
2025-01-07 11:20:00,141.78,141.81,141.48,141.78,44293.0,140.1472,140.1769,139.8507,140.1472,44293.0
2025-01-07 11:30:00,141.8,141.8,141.14,141.4,29459.0,140.167,140.167,139.5146,139.7716,29459.0
2025-01-07 11:40:00,141.4,141.75,141.37,141.67,21851.0,139.7716,140.1176,139.7419,140.0385,21851.0
2025-01-07 11:50:00,141.68,141.82,141.6,141.69,34475.0,140.0484,140.1868,139.9693,140.0582,34475.0
2025-01-07 12:00:00,141.69,142.45,141.59,142.39,19006.0,140.0582,140.8095,139.9594,140.7502,19006.0
2025-01-07 12:10:00,142.34,142.38,141.95,142.06,37507.0,140.7008,140.7403,140.3153,140.424,37507.0
2025-01-07 12:20:00,142.11,142.16,141.99,142.04,17844.0,140.4734,140.5228,140.3548,140.4042,17844.0
2025-01-07 12:30:00,142.05,142.18,141.98,142.05,17749.0,140.4141,140.5426,140.3449,140.4141,17749.0
2025-01-07 12:40:00,142.08,142.17,141.88,142.0,17516.0,140.4438,140.5327,140.2461,140.3647,17516.0
2025-01-07 12:50:00,142.03,142.05,141.76,141.86,22960.0,140.3943,140.4141,140.1274,140.2263,22960.0
2025-01-07 13:00:00,141.86,141.93,141.54,141.68,19398.0,140.2263,140.2955,139.91,140.0484,19398.0
2025-01-07 13:10:00,141.68,141.83,141.54,141.83,26401.0,140.0484,140.1966,139.91,140.1966,26401.0
2025-01-07 13:20:00,141.82,141.96,141.71,141.82,33687.0,140.1868,140.3251,140.078,140.1868,33687.0
2025-01-07 13:30:00,141.75,141.87,141.25,141.39,47502.0,140.1176,140.2362,139.6233,139.7617,47502.0
2025-01-07 13:40:00,141.39,141.47,141.21,141.44,22959.0,139.7617,139.8408,139.5838,139.8111,22959.0
2025-01-07 13:50:00,141.39,141.68,141.39,141.53,27299.0,139.7617,140.0484,139.7617,139.9001,27299.0
2025-01-07 14:00:00,141.49,141.54,141.35,141.44,27620.0,139.8606,139.91,139.7222,139.8111,27620.0
2025-01-07 14:10:00,141.44,141.76,141.33,141.35,36842.0,139.8111,140.1274,139.7024,139.7222,36842.0
2025-01-07 14:20:00,141.35,141.42,141.2,141.34,55304.0,139.7222,139.7914,139.5739,139.7123,55304.0
2025-01-07 14:30:00,141.34,141.41,141.06,141.19,82233.0,139.7123,139.7815,139.4355,139.564,82233.0
2025-01-07 14:40:00,141.19,141.37,141.15,141.2,25007.0,139.564,139.7419,139.5245,139.5739,25007.0
2025-01-07 14:50:00,141.2,141.27,141.04,141.09,26715.0,139.5739,139.6431,139.4157,139.4652,26715.0
2025-01-07 15:00:00,141.08,141.11,140.79,140.86,40638.0,139.4553,139.4849,139.1686,139.2378,40638.0
2025-01-07 15:10:00,140.89,140.97,140.75,140.83,37313.0,139.2675,139.3465,139.1291,139.2082,37313.0
2025-01-07 15:20:00,140.8,140.93,140.51,140.84,42960.0,139.1785,139.307,138.8918,139.218,42960.0
2025-01-07 15:30:00,140.84,140.86,140.57,140.74,53393.0,139.218,139.2378,138.9511,139.1192,53393.0
2025-01-07 15:40:00,140.75,140.97,140.63,140.9,47112.0,139.1291,139.3465,139.0105,139.2773,47112.0
2025-01-07 15:50:00,140.83,141.66,140.83,141.59,253452.0,139.2082,140.0286,139.2082,139.9594,253452.0
2025-01-08 09:30:00,140.0,140.65,139.55,139.87,82654.0,138.3877,139.0302,137.9429,138.2592,82654.0
2025-01-08 09:40:00,139.77,140.06,138.94,139.3,129747.0,138.1604,138.447,137.3399,137.6958,129747.0
2025-01-08 09:50:00,139.26,139.78,139.16,139.2,44846.0,137.6562,138.1702,137.5574,137.5969,44846.0
2025-01-08 10:00:00,139.2,139.92,139.0,139.77,35799.0,137.5969,138.3086,137.3992,138.1604,35799.0
2025-01-08 10:10:00,139.72,140.4,139.59,139.7,30256.0,138.1109,138.7831,137.9824,138.0912,30256.0
2025-01-08 10:20:00,139.7,140.0,139.57,139.74,24057.0,138.0912,138.3877,137.9627,138.1307,24057.0
2025-01-08 10:30:00,139.81,140.58,139.54,140.42,28049.0,138.1999,138.961,137.933,138.8029,28049.0
2025-01-08 10:40:00,140.41,140.88,140.25,140.64,28240.0,138.793,139.2576,138.6348,139.0203,28240.0
2025-01-08 10:50:00,140.64,141.04,140.24,140.37,29259.0,139.0203,139.4157,138.6249,138.7535,29259.0
2025-01-08 11:00:00,140.37,140.84,140.36,140.82,20716.0,138.7535,139.218,138.7436,139.1983,20716.0
2025-01-08 11:10:00,140.81,141.12,140.67,140.71,29307.0,139.1884,139.4948,139.05,139.0895,29307.0
2025-01-08 11:20:00,140.72,140.9,140.67,140.84,22818.0,139.0994,139.2773,139.05,139.218,22818.0
2025-01-08 11:30:00,140.85,141.29,140.85,141.19,12289.0,139.2279,139.6629,139.2279,139.564,12289.0
2025-01-08 11:40:00,141.19,141.2,140.91,141.14,13667.0,139.564,139.5739,139.2872,139.5146,13667.0
2025-01-08 11:50:00,141.14,141.4,141.13,141.39,13575.0,139.5146,139.7716,139.5047,139.7617,13575.0
2025-01-08 12:00:00,141.41,141.41,141.08,141.13,33854.0,139.7815,139.7815,139.4553,139.5047,33854.0
2025-01-08 12:10:00,141.13,141.46,141.04,141.4,12949.0,139.5047,139.8309,139.4157,139.7716,12949.0
2025-01-08 12:20:00,141.48,141.62,141.39,141.5,19458.0,139.8507,139.9891,139.7617,139.8704,19458.0
2025-01-08 12:30:00,141.5,141.59,140.96,141.03,19300.0,139.8704,139.9594,139.3367,139.4059,19300.0
2025-01-08 12:40:00,141.05,141.26,140.99,141.0,15415.0,139.4256,139.6332,139.3663,139.3762,15415.0
2025-01-08 12:50:00,141.13,141.25,140.93,141.19,85680.0,139.5047,139.6233,139.307,139.564,85680.0
2025-01-08 13:00:00,141.13,141.4,141.08,141.21,14228.0,139.5047,139.7716,139.4553,139.5838,14228.0
2025-01-08 13:10:00,141.21,141.24,140.73,140.76,45107.0,139.5838,139.6134,139.1093,139.139,45107.0
2025-01-08 13:20:00,140.77,141.19,140.74,141.1,24105.0,139.1488,139.564,139.1192,139.475,24105.0
2025-01-08 13:30:00,141.1,141.15,140.88,140.97,20110.0,139.475,139.5245,139.2576,139.3465,20110.0
2025-01-08 13:40:00,140.98,141.23,140.88,140.94,34742.0,139.3564,139.6035,139.2576,139.3169,34742.0
2025-01-08 13:50:00,140.94,140.95,140.63,140.64,19489.0,139.3169,139.3268,139.0105,139.0203,19489.0
2025-01-08 14:00:00,140.64,141.33,140.63,141.21,12533.0,139.0203,139.7024,139.0105,139.5838,12533.0
2025-01-08 14:10:00,141.16,141.5,141.13,141.5,21959.0,139.5344,139.8704,139.5047,139.8704,21959.0
2025-01-08 14:20:00,141.47,141.88,141.46,141.83,15995.0,139.8408,140.2461,139.8309,140.1966,15995.0
2025-01-08 14:30:00,141.76,141.96,141.72,141.72,23948.0,140.1274,140.3251,140.0879,140.0879,23948.0
2025-01-08 14:40:00,141.72,141.91,141.68,141.91,21737.0,140.0879,140.2757,140.0484,140.2757,21737.0
2025-01-08 14:50:00,141.92,142.11,141.88,141.88,28922.0,140.2856,140.4734,140.2461,140.2461,28922.0
2025-01-08 15:00:00,141.92,141.92,141.65,141.7,28165.0,140.2856,140.2856,140.0187,140.0681,28165.0
2025-01-08 15:10:00,141.7,142.06,141.7,141.96,27777.0,140.0681,140.424,140.0681,140.3251,27777.0
2025-01-08 15:20:00,141.98,142.49,141.94,142.4,39025.0,140.3449,140.849,140.3054,140.7601,39025.0
2025-01-08 15:30:00,142.4,142.41,142.12,142.35,38026.0,140.7601,140.77,140.4833,140.7106,38026.0
2025-01-08 15:40:00,142.35,142.6,142.26,142.53,35424.0,140.7106,140.9578,140.6217,140.8886,35424.0
2025-01-08 15:50:00,142.44,142.76,142.16,142.41,192987.0,140.7996,141.1159,140.5228,140.77,192987.0
2025-01-10 09:30:00,144.26,145.31,143.92,144.3,96668.0,142.5987,143.6366,142.2626,142.6382,96668.0
2025-01-10 09:40:00,144.33,144.94,143.93,144.44,76478.0,142.6678,143.2708,142.2725,142.7766,76478.0
2025-01-10 09:50:00,144.44,144.74,144.08,144.53,55636.0,142.7766,143.0731,142.4207,142.8655,55636.0
2025-01-10 10:00:00,144.26,144.46,143.52,143.85,52087.0,142.5987,142.7963,141.8672,142.1934,52087.0
2025-01-10 10:10:00,143.82,144.05,143.32,143.49,41046.0,142.1637,142.3911,141.6695,141.8375,41046.0
2025-01-10 10:20:00,143.5,144.03,143.33,143.95,29011.0,141.8474,142.3713,141.6794,142.2922,29011.0
2025-01-10 10:30:00,143.95,144.23,143.23,143.48,64194.0,142.2922,142.569,141.5805,141.8276,64194.0
2025-01-10 10:40:00,143.34,143.58,143.17,143.21,22501.0,141.6892,141.9265,141.5212,141.5607,22501.0
2025-01-10 10:50:00,143.21,143.34,142.96,142.99,30649.0,141.5607,141.6892,141.3136,141.3433,30649.0
2025-01-10 11:00:00,143.05,143.05,142.68,142.78,37583.0,141.4026,141.4026,141.0368,141.1357,37583.0
2025-01-10 11:10:00,142.7,143.29,142.69,143.22,29290.0,141.0566,141.6398,141.0467,141.5706,29290.0
2025-01-10 11:20:00,143.22,143.37,142.95,143.13,42937.0,141.5706,141.7189,141.3037,141.4817,42937.0
2025-01-10 11:30:00,143.13,143.25,142.95,143.16,90135.0,141.4817,141.6003,141.3037,141.5113,90135.0
2025-01-10 11:40:00,143.21,143.24,142.78,142.99,87510.0,141.5607,141.5904,141.1357,141.3433,87510.0
2025-01-10 11:50:00,143.06,143.35,142.96,142.97,18325.0,141.4125,141.6991,141.3136,141.3235,18325.0
2025-01-10 12:00:00,143.02,143.36,142.77,143.31,23164.0,141.3729,141.709,141.1258,141.6596,23164.0
2025-01-10 12:10:00,143.37,143.47,142.84,143.19,19007.0,141.7189,141.8178,141.195,141.541,19007.0
2025-01-10 12:20:00,143.27,143.27,143.02,143.21,11122.0,141.6201,141.6201,141.3729,141.5607,11122.0
2025-01-10 12:30:00,143.25,143.66,143.09,143.5,23585.0,141.6003,142.0056,141.4421,141.8474,23585.0
2025-01-10 12:40:00,143.5,143.65,143.22,143.65,29974.0,141.8474,141.9957,141.5706,141.9957,29974.0
2025-01-10 12:50:00,143.58,144.18,143.45,143.83,99585.0,141.9265,142.5196,141.798,142.1736,99585.0
2025-01-10 13:00:00,143.83,143.97,143.6,143.71,17190.0,142.1736,142.312,141.9463,142.055,17190.0
2025-01-10 13:10:00,143.78,143.86,143.68,143.81,18621.0,142.1242,142.2033,142.0253,142.1538,18621.0
2025-01-10 13:20:00,143.85,144.15,143.75,143.94,42998.0,142.1934,142.4899,142.0945,142.2823,42998.0
2025-01-10 13:30:00,143.96,144.05,143.78,144.01,46564.0,142.3021,142.3911,142.1242,142.3515,46564.0
2025-01-10 13:40:00,144.06,144.15,143.53,143.64,41182.0,142.401,142.4899,141.8771,141.9858,41182.0
2025-01-10 13:50:00,143.54,143.83,143.52,143.67,16522.0,141.8869,142.1736,141.8672,142.0154,16522.0
2025-01-10 14:00:00,143.67,143.71,143.22,143.35,18932.0,142.0154,142.055,141.5706,141.6991,18932.0
2025-01-10 14:10:00,143.32,143.39,142.82,142.89,72348.0,141.6695,141.7387,141.1752,141.2444,72348.0
2025-01-10 14:20:00,142.89,143.16,142.56,142.94,45005.0,141.2444,141.5113,140.9182,141.2939,45005.0
2025-01-10 14:30:00,142.96,142.96,142.5,142.66,51687.0,141.3136,141.3136,140.8589,141.0171,51687.0
2025-01-10 14:40:00,142.66,142.68,142.17,142.17,34627.0,141.0171,141.0368,140.5327,140.5327,34627.0
2025-01-10 14:50:00,142.22,142.41,141.99,141.99,40844.0,140.5821,140.77,140.3548,140.3548,40844.0
2025-01-10 15:00:00,142.01,142.01,141.22,141.22,68844.0,140.3746,140.3746,139.5937,139.5937,68844.0
2025-01-10 15:10:00,141.26,141.43,140.91,141.11,67387.0,139.6332,139.8012,139.2872,139.4849,67387.0
2025-01-10 15:20:00,141.11,141.3,141.0,141.2,97012.0,139.4849,139.6727,139.3762,139.5739,97012.0
2025-01-10 15:30:00,141.17,141.82,141.06,141.73,52871.0,139.5442,140.1868,139.4355,140.0978,52871.0
2025-01-10 15:40:00,141.69,142.36,141.6,142.22,83717.0,140.0582,140.7205,139.9693,140.5821,83717.0
2025-01-10 15:50:00,142.17,142.61,142.01,142.3,279355.0,140.5327,140.9677,140.3746,140.6612,279355.0
2025-01-13 09:30:00,143.35,145.99,142.78,145.86,63468.0,141.6991,144.3087,141.1357,144.1802,63468.0
2025-01-13 09:40:00,145.99,146.05,145.13,145.71,32134.0,144.3087,144.368,143.4586,144.032,32134.0
2025-01-13 09:50:00,145.84,146.68,145.59,146.68,40291.0,144.1605,144.9908,143.9133,144.9908,40291.0
2025-01-13 10:00:00,146.5,149.0,146.5,148.81,135844.0,144.8129,147.2841,144.8129,147.0963,135844.0
2025-01-13 10:10:00,148.81,148.88,148.1,148.49,116224.0,147.0963,147.1654,146.3944,146.7799,116224.0
2025-01-13 10:20:00,148.6,149.79,148.49,149.79,75750.0,146.8887,148.065,146.7799,148.065,75750.0
2025-01-13 10:30:00,149.77,150.3,149.63,149.84,134660.0,148.0452,148.5691,147.9068,148.1144,134660.0
2025-01-13 10:40:00,149.84,150.19,149.44,149.56,87598.0,148.1144,148.4604,147.719,147.8376,87598.0
2025-01-13 10:50:00,149.48,149.7,149.25,149.27,74299.0,147.7585,147.976,147.5312,147.551,74299.0
2025-01-13 11:00:00,149.3,150.2,149.2,150.2,61202.0,147.5806,148.4702,147.4818,148.4702,61202.0
2025-01-13 11:10:00,150.19,150.79,150.17,150.41,67334.0,148.4604,149.0535,148.4406,148.6778,67334.0
2025-01-13 11:20:00,150.48,151.26,150.48,150.91,53559.0,148.747,149.518,148.747,149.1721,53559.0
2025-01-13 11:30:00,150.78,150.9,149.53,149.56,64689.0,149.0436,149.1622,147.808,147.8376,64689.0
2025-01-13 11:40:00,149.45,149.94,149.45,149.81,53741.0,147.7289,148.2132,147.7289,148.0847,53741.0
2025-01-13 11:50:00,149.86,150.4,149.72,150.22,31029.0,148.1342,148.6679,147.9958,148.49,31029.0
2025-01-13 12:00:00,150.22,150.35,150.01,150.13,41169.0,148.49,148.6185,148.2824,148.4011,41169.0
2025-01-13 12:10:00,150.13,150.13,149.02,149.09,44991.0,148.4011,148.4011,147.3038,147.373,44991.0
2025-01-13 12:20:00,149.14,149.2,148.3,148.37,52320.0,147.4225,147.4818,146.5921,146.6613,52320.0
2025-01-13 12:30:00,148.37,148.78,147.9,147.98,47192.0,146.6613,147.0666,146.1967,146.2758,47192.0
2025-01-13 12:40:00,148.03,148.23,147.77,147.9,51419.0,146.3252,146.5229,146.0682,146.1967,51419.0
2025-01-13 12:50:00,147.9,148.23,147.76,148.19,48233.0,146.1967,146.5229,146.0583,146.4834,48233.0
2025-01-13 13:00:00,148.2,148.22,147.42,147.75,30421.0,146.4933,146.513,145.7223,146.0485,30421.0
2025-01-13 13:10:00,147.76,147.84,147.5,147.58,25624.0,146.0583,146.1374,145.8013,145.8804,25624.0
2025-01-13 13:20:00,147.61,147.86,147.54,147.59,26115.0,145.9101,146.1572,145.8409,145.8903,26115.0
2025-01-13 13:30:00,147.62,147.86,147.16,147.23,24145.0,145.92,146.1572,145.4653,145.5344,24145.0
2025-01-13 13:40:00,147.23,147.28,146.78,147.0,32204.0,145.5344,145.5839,145.0896,145.3071,32204.0
2025-01-13 13:50:00,147.02,147.08,146.66,146.91,19483.0,145.3269,145.3862,144.971,145.2181,19483.0
2025-01-13 14:00:00,146.91,147.28,146.66,147.22,28248.0,145.2181,145.5839,144.971,145.5246,28248.0
2025-01-13 14:10:00,147.25,147.51,147.14,147.31,26708.0,145.5542,145.8112,145.4455,145.6135,26708.0
2025-01-13 14:20:00,147.36,147.44,147.15,147.44,18436.0,145.663,145.742,145.4554,145.742,18436.0
2025-01-13 14:30:00,147.38,147.39,147.0,147.28,31807.0,145.6827,145.6926,145.3071,145.5839,31807.0
2025-01-13 14:40:00,147.27,147.34,146.95,146.96,21239.0,145.574,145.6432,145.2577,145.2676,21239.0
2025-01-13 14:50:00,146.96,146.99,146.51,146.81,42779.0,145.2676,145.2972,144.8227,145.1193,42779.0
2025-01-13 15:00:00,146.81,146.82,146.43,146.54,31609.0,145.1193,145.1292,144.7437,144.8524,31609.0
2025-01-13 15:10:00,146.55,146.93,146.54,146.56,62394.0,144.8623,145.2379,144.8524,144.8722,62394.0
2025-01-13 15:20:00,146.56,146.67,146.23,146.28,38641.0,144.8722,144.9809,144.546,144.5954,38641.0
2025-01-13 15:30:00,146.3,146.35,146.0,146.19,34061.0,144.6152,144.6646,144.3186,144.5064,34061.0
2025-01-13 15:40:00,146.17,146.52,146.13,146.22,31010.0,144.4867,144.8326,144.4471,144.5361,31010.0
2025-01-13 15:50:00,146.16,147.03,146.05,146.74,188421.0,144.4768,145.3368,144.368,145.0501,188421.0
2025-01-14 09:30:00,146.42,146.78,144.85,146.09,92011.0,144.7338,145.0896,143.1819,144.4076,92011.0
2025-01-14 09:40:00,146.42,146.8,146.08,146.4,24393.0,144.7338,145.1094,144.3977,144.714,24393.0
2025-01-14 09:50:00,146.38,146.57,145.93,146.57,19322.0,144.6942,144.882,144.2494,144.882,19322.0
2025-01-14 10:00:00,146.41,146.98,146.35,146.64,27798.0,144.7239,145.2873,144.6646,144.9512,27798.0
2025-01-14 10:10:00,146.55,146.8,146.26,146.65,49721.0,144.8623,145.1094,144.5756,144.9611,49721.0
2025-01-14 10:20:00,146.66,147.43,146.55,147.33,51486.0,144.971,145.7321,144.8623,145.6333,51486.0
2025-01-14 10:30:00,147.33,147.47,147.08,147.27,48151.0,145.6333,145.7717,145.3862,145.574,48151.0
2025-01-14 10:40:00,147.41,147.57,147.0,147.02,81044.0,145.7124,145.8705,145.3071,145.3269,81044.0
2025-01-14 10:50:00,147.05,147.32,146.81,147.16,76717.0,145.3565,145.6234,145.1193,145.4653,76717.0
2025-01-14 11:00:00,147.16,147.16,146.37,146.75,60578.0,145.4653,145.4653,144.6844,145.06,60578.0
2025-01-14 11:10:00,146.75,147.31,146.75,147.23,21760.0,145.06,145.6135,145.06,145.5344,21760.0
2025-01-14 11:20:00,147.23,147.44,147.03,147.42,20692.0,145.5344,145.742,145.3368,145.7223,20692.0
2025-01-14 11:30:00,147.34,147.55,147.26,147.55,25916.0,145.6432,145.8508,145.5641,145.8508,25916.0
2025-01-14 11:40:00,147.48,147.55,147.1,147.1,23580.0,145.7816,145.8508,145.4059,145.4059,23580.0
2025-01-14 11:50:00,147.09,147.35,147.01,147.04,24832.0,145.3961,145.6531,145.317,145.3466,24832.0
2025-01-14 12:00:00,147.04,147.31,147.03,147.3,19792.0,145.3466,145.6135,145.3368,145.6036,19792.0
2025-01-14 12:10:00,147.34,147.71,147.34,147.6,27609.0,145.6432,146.0089,145.6432,145.9002,27609.0
2025-01-14 12:20:00,147.59,147.92,147.52,147.74,22303.0,145.8903,146.2165,145.8211,146.0386,22303.0
2025-01-14 12:30:00,147.7,148.37,147.64,148.28,36597.0,145.999,146.6613,145.9397,146.5724,36597.0
2025-01-14 12:40:00,148.31,148.47,148.25,148.45,15136.0,146.602,146.7602,146.5427,146.7404,15136.0
2025-01-14 12:50:00,148.42,148.83,148.41,148.8,13146.0,146.7107,147.116,146.7009,147.0864,13146.0
2025-01-14 13:00:00,148.8,148.85,148.69,148.81,26293.0,147.0864,147.1358,146.9776,147.0963,26293.0
2025-01-14 13:10:00,148.87,149.21,148.81,149.11,35511.0,147.1556,147.4916,147.0963,147.3928,35511.0
2025-01-14 13:20:00,149.15,149.38,149.11,149.24,30104.0,147.4323,147.6597,147.3928,147.5213,30104.0
2025-01-14 13:30:00,149.31,149.78,149.29,149.75,47052.0,147.5905,148.0551,147.5707,148.0254,47052.0
2025-01-14 13:40:00,149.75,150.14,149.68,149.75,54174.0,148.0254,148.4109,147.9562,148.0254,54174.0
2025-01-14 13:50:00,149.65,149.98,149.6,149.63,63276.0,147.9266,148.2528,147.8772,147.9068,63276.0
2025-01-14 14:00:00,149.58,149.72,149.32,149.46,65456.0,147.8574,147.9958,147.6004,147.7388,65456.0
2025-01-14 14:10:00,149.46,149.47,149.21,149.28,18403.0,147.7388,147.7487,147.4916,147.5608,18403.0
2025-01-14 14:20:00,149.25,149.29,148.81,148.98,21222.0,147.5312,147.5707,147.0963,147.2643,21222.0
2025-01-14 14:30:00,148.96,149.42,148.92,149.13,19414.0,147.2445,147.6992,147.205,147.4126,19414.0
2025-01-14 14:40:00,149.15,149.47,149.01,149.41,24666.0,147.4323,147.7487,147.294,147.6893,24666.0
2025-01-14 14:50:00,149.33,149.45,148.99,149.05,24687.0,147.6103,147.7289,147.2742,147.3335,24687.0
2025-01-14 15:00:00,149.05,149.18,148.79,149.13,29136.0,147.3335,147.462,147.0765,147.4126,29136.0
2025-01-14 15:10:00,149.12,149.41,149.12,149.25,22307.0,147.4027,147.6893,147.4027,147.5312,22307.0
2025-01-14 15:20:00,149.26,149.51,149.09,149.16,50908.0,147.5411,147.7882,147.373,147.4422,50908.0
2025-01-14 15:30:00,149.18,149.2,148.92,148.92,32019.0,147.462,147.4818,147.205,147.205,32019.0
2025-01-14 15:40:00,148.89,149.05,148.71,149.02,49697.0,147.1753,147.3335,146.9974,147.3038,49697.0
2025-01-14 15:50:00,149.03,149.65,149.03,149.39,156827.0,147.3137,147.9266,147.3137,147.6696,156827.0
2025-01-15 09:30:00,151.37,151.5,150.44,150.78,72252.0,149.6268,149.7553,148.7075,149.0436,72252.0
2025-01-15 09:40:00,150.97,151.59,150.87,151.05,31573.0,149.2314,149.8442,149.1325,149.3105,31573.0
2025-01-15 09:50:00,151.02,151.74,150.83,151.69,33066.0,149.2808,149.9925,149.093,149.9431,33066.0
2025-01-15 10:00:00,151.69,152.41,151.17,152.41,55630.0,149.9431,150.6548,149.4291,150.6548,55630.0
2025-01-15 10:10:00,152.5,152.84,152.26,152.59,48110.0,150.7438,151.0798,150.5065,150.8327,48110.0
2025-01-15 10:20:00,152.54,152.86,152.26,152.46,18656.0,150.7833,151.0996,150.5065,150.7042,18656.0
2025-01-15 10:30:00,152.59,152.73,151.3,151.65,38759.0,150.8327,150.9711,149.5576,149.9035,38759.0
2025-01-15 10:40:00,151.64,152.41,151.59,152.08,50391.0,149.8937,150.6548,149.8442,150.3286,50391.0
2025-01-15 10:50:00,151.9,152.18,151.86,152.07,18055.0,150.1507,150.4274,150.1111,150.3187,18055.0
2025-01-15 11:00:00,152.02,152.6,152.01,152.43,39936.0,150.2693,150.8426,150.2594,150.6746,39936.0
2025-01-15 11:10:00,152.42,152.55,152.14,152.38,29909.0,150.6647,150.7932,150.3879,150.6251,29909.0
2025-01-15 11:20:00,152.43,152.82,152.37,152.68,28623.0,150.6746,151.0601,150.6153,150.9217,28623.0
2025-01-15 11:30:00,152.61,152.85,152.41,152.62,35849.0,150.8525,151.0897,150.6548,150.8624,35849.0
2025-01-15 11:40:00,152.73,153.0,152.27,153.0,30579.0,150.9711,151.238,150.5164,151.238,30579.0
2025-01-15 11:50:00,152.96,153.13,152.49,152.49,35845.0,151.1985,151.3665,150.7339,150.7339,35845.0
2025-01-15 12:00:00,152.53,152.55,151.49,151.53,27960.0,150.7734,150.7932,149.7454,149.7849,27960.0
2025-01-15 12:10:00,151.53,151.71,150.96,150.96,27898.0,149.7849,149.9629,149.2215,149.2215,27898.0
2025-01-15 12:20:00,150.98,151.14,150.66,150.84,35562.0,149.2413,149.3994,148.9249,149.1029,35562.0
2025-01-15 12:30:00,150.84,151.29,150.83,151.1,24685.0,149.1029,149.5477,149.093,149.3599,24685.0
2025-01-15 12:40:00,151.21,151.56,151.13,151.5,11550.0,149.4686,149.8146,149.3895,149.7553,11550.0
2025-01-15 12:50:00,151.51,151.73,151.42,151.69,15102.0,149.7652,149.9826,149.6762,149.9431,15102.0
2025-01-15 13:00:00,151.69,151.89,151.58,151.84,15739.0,149.9431,150.1408,149.8344,150.0914,15739.0
2025-01-15 13:10:00,151.84,151.85,151.59,151.67,13829.0,150.0914,150.1012,149.8442,149.9233,13829.0
2025-01-15 13:20:00,151.72,151.92,151.67,151.92,13758.0,149.9727,150.1704,149.9233,150.1704,13758.0
2025-01-15 13:30:00,151.86,151.98,151.79,151.95,16252.0,150.1111,150.2297,150.0419,150.2001,16252.0
2025-01-15 13:40:00,151.89,152.12,151.78,152.05,16280.0,150.1408,150.3681,150.032,150.2989,16280.0
2025-01-15 13:50:00,152.01,152.14,151.74,152.05,14409.0,150.2594,150.3879,149.9925,150.2989,14409.0
2025-01-15 14:00:00,152.13,152.19,151.9,152.09,33603.0,150.378,150.4373,150.1507,150.3385,33603.0
2025-01-15 14:10:00,152.09,152.19,151.73,151.91,25921.0,150.3385,150.4373,149.9826,150.1606,25921.0
2025-01-15 14:20:00,151.84,152.2,151.83,152.2,29491.0,150.0914,150.4472,150.0815,150.4472,29491.0
2025-01-15 14:30:00,152.19,152.4,152.11,152.4,33674.0,150.4373,150.6449,150.3582,150.6449,33674.0
2025-01-15 14:40:00,152.44,152.67,152.4,152.63,25412.0,150.6844,150.9118,150.6449,150.8723,25412.0
2025-01-15 14:50:00,152.67,152.7,152.44,152.52,22693.0,150.9118,150.9415,150.6844,150.7635,22693.0
2025-01-15 15:00:00,152.52,152.78,152.49,152.73,21380.0,150.7635,151.0205,150.7339,150.9711,21380.0
2025-01-15 15:10:00,152.75,152.79,152.43,152.43,33009.0,150.9909,151.0304,150.6746,150.6746,33009.0
2025-01-15 15:20:00,152.46,152.5,152.3,152.36,38904.0,150.7042,150.7438,150.5461,150.6054,38904.0
2025-01-15 15:30:00,152.37,152.37,151.96,152.1,27908.0,150.6153,150.6153,150.21,150.3484,27908.0
2025-01-15 15:40:00,152.1,152.36,151.92,152.19,45839.0,150.3484,150.6054,150.1704,150.4373,45839.0
2025-01-15 15:50:00,152.24,152.46,151.82,151.94,155121.0,150.4868,150.7042,150.0716,150.1902,155121.0
2025-01-16 09:30:00,151.0,152.55,150.78,151.93,31567.0,149.261,150.7932,149.0436,150.1803,31567.0
2025-01-16 09:40:00,151.86,152.66,151.86,152.17,12408.0,150.1111,150.9019,150.1111,150.4176,12408.0
2025-01-16 09:50:00,152.21,152.44,151.52,151.64,15016.0,150.4571,150.6844,149.775,149.8937,15016.0
2025-01-16 10:00:00,151.64,151.88,151.34,151.37,26065.0,149.8937,150.1309,149.5971,149.6268,26065.0
2025-01-16 10:10:00,151.34,151.36,150.96,151.36,20480.0,149.5971,149.6169,149.2215,149.6169,20480.0
2025-01-16 10:20:00,151.4,151.95,151.34,151.87,11501.0,149.6564,150.2001,149.5971,150.121,11501.0
2025-01-16 10:30:00,151.81,152.02,151.6,151.6,14696.0,150.0617,150.2693,149.8541,149.8541,14696.0
2025-01-16 10:40:00,151.57,152.15,151.42,152.15,9961.0,149.8245,150.3978,149.6762,150.3978,9961.0
2025-01-16 10:50:00,152.15,152.44,152.13,152.13,13079.0,150.3978,150.6844,150.378,150.378,13079.0
2025-01-16 11:00:00,152.19,152.23,151.73,151.73,29622.0,150.4373,150.4769,149.9826,149.9826,29622.0
2025-01-16 11:10:00,151.68,151.78,151.41,151.5,22953.0,149.9332,150.032,149.6663,149.7553,22953.0
2025-01-16 11:20:00,151.53,151.54,151.06,151.25,52050.0,149.7849,149.7948,149.3203,149.5082,52050.0
2025-01-16 11:30:00,151.25,151.33,150.77,151.04,32063.0,149.5082,149.5872,149.0337,149.3006,32063.0
2025-01-16 11:40:00,151.04,151.48,150.72,151.37,26781.0,149.3006,149.7355,148.9843,149.6268,26781.0
2025-01-16 11:50:00,151.42,151.56,151.2,151.29,35690.0,149.6762,149.8146,149.4587,149.5477,35690.0
2025-01-16 12:00:00,151.33,151.71,151.19,151.67,20739.0,149.5872,149.9629,149.4488,149.9233,20739.0
2025-01-16 12:10:00,151.58,151.76,151.31,151.4,46266.0,149.8344,150.0123,149.5675,149.6564,46266.0
2025-01-16 12:20:00,151.31,151.39,151.09,151.35,20288.0,149.5675,149.6465,149.35,149.607,20288.0
2025-01-16 12:30:00,151.37,151.55,151.24,151.38,24942.0,149.6268,149.8047,149.4983,149.6367,24942.0
2025-01-16 12:40:00,151.37,151.54,151.3,151.43,12984.0,149.6268,149.7948,149.5576,149.6861,12984.0
2025-01-16 12:50:00,151.43,151.5,151.21,151.46,16205.0,149.6861,149.7553,149.4686,149.7157,16205.0
2025-01-16 13:00:00,151.51,151.76,151.41,151.62,16554.0,149.7652,150.0123,149.6663,149.8739,16554.0
2025-01-16 13:10:00,151.65,152.1,151.61,152.08,17258.0,149.9035,150.3484,149.864,150.3286,17258.0
2025-01-16 13:20:00,152.06,152.19,152.05,152.16,15187.0,150.3088,150.4373,150.2989,150.4077,15187.0
2025-01-16 13:30:00,152.08,152.08,151.74,151.86,19130.0,150.3286,150.3286,149.9925,150.1111,19130.0
2025-01-16 13:40:00,151.77,152.12,151.77,152.1,16151.0,150.0222,150.3681,150.0222,150.3484,16151.0
2025-01-16 13:50:00,152.08,152.19,151.92,151.97,10805.0,150.3286,150.4373,150.1704,150.2199,10805.0
2025-01-16 14:00:00,152.0,152.11,151.92,152.09,15329.0,150.2495,150.3582,150.1704,150.3385,15329.0
2025-01-16 14:10:00,152.12,152.54,152.11,152.49,31082.0,150.3681,150.7833,150.3582,150.7339,31082.0
2025-01-16 14:20:00,152.42,152.63,152.39,152.52,16755.0,150.6647,150.8723,150.635,150.7635,16755.0
2025-01-16 14:30:00,152.55,152.82,152.51,152.72,28795.0,150.7932,151.0601,150.7536,150.9612,28795.0
2025-01-16 14:40:00,152.71,152.96,152.51,152.55,16595.0,150.9513,151.1985,150.7536,150.7932,16595.0
2025-01-16 14:50:00,152.5,152.68,152.5,152.6,21996.0,150.7438,150.9217,150.7438,150.8426,21996.0
2025-01-16 15:00:00,152.63,152.81,152.45,152.46,16265.0,150.8723,151.0502,150.6943,150.7042,16265.0
2025-01-16 15:10:00,152.38,152.44,151.96,152.14,35151.0,150.6251,150.6844,150.21,150.3879,35151.0
2025-01-16 15:20:00,152.12,152.12,151.61,151.61,25073.0,150.3681,150.3681,149.864,149.864,25073.0
2025-01-16 15:30:00,151.69,151.98,151.56,151.7,25336.0,149.9431,150.2297,149.8146,149.953,25336.0
2025-01-16 15:40:00,151.69,152.05,151.55,151.73,27411.0,149.9431,150.2989,149.8047,149.9826,27411.0
2025-01-16 15:50:00,151.72,151.97,151.53,151.66,122045.0,149.9727,150.2199,149.7849,149.9134,122045.0
2025-01-17 09:30:00,151.5,151.66,149.95,150.82,234708.0,149.7553,149.9134,148.2231,149.0831,234708.0
2025-01-17 09:40:00,150.79,151.01,150.41,150.89,33954.0,149.0535,149.2709,148.6778,149.1523,33954.0
2025-01-17 09:50:00,150.76,150.83,150.03,150.48,31613.0,149.0238,149.093,148.3022,148.747,31613.0
2025-01-17 10:00:00,150.53,151.46,150.42,150.87,27773.0,148.7964,149.7157,148.6877,149.1325,27773.0
2025-01-17 10:10:00,150.9,151.5,150.76,151.39,15698.0,149.1622,149.7553,149.0238,149.6465,15698.0
2025-01-17 10:20:00,151.6,152.33,151.51,152.19,18606.0,149.8541,150.5757,149.7652,150.4373,18606.0
2025-01-17 10:30:00,152.18,152.26,151.74,151.88,23741.0,150.4274,150.5065,149.9925,150.1309,23741.0
2025-01-17 10:40:00,151.8,152.28,151.71,151.96,21091.0,150.0518,150.5263,149.9629,150.21,21091.0
2025-01-17 10:50:00,151.93,152.23,151.83,152.05,18820.0,150.1803,150.4769,150.0815,150.2989,18820.0
2025-01-17 11:00:00,152.14,152.23,151.64,151.97,20920.0,150.3879,150.4769,149.8937,150.2199,20920.0
2025-01-17 11:10:00,151.97,152.35,151.57,152.24,52232.0,150.2199,150.5955,149.8245,150.4868,52232.0
2025-01-17 11:20:00,152.17,152.43,151.85,152.25,22213.0,150.4176,150.6746,150.1012,150.4966,22213.0
2025-01-17 11:30:00,152.25,152.62,152.16,152.34,23803.0,150.4966,150.8624,150.4077,150.5856,23803.0
2025-01-17 11:40:00,152.33,152.7,152.33,152.69,14706.0,150.5757,150.9415,150.5757,150.9316,14706.0
2025-01-17 11:50:00,152.65,152.78,152.55,152.68,9849.0,150.892,151.0205,150.7932,150.9217,9849.0
2025-01-17 12:00:00,152.7,152.84,152.31,152.36,35028.0,150.9415,151.0798,150.5559,150.6054,35028.0
2025-01-17 12:10:00,152.36,152.62,152.06,152.62,47098.0,150.6054,150.8624,150.3088,150.8624,47098.0
2025-01-17 12:20:00,152.56,152.61,152.29,152.37,10524.0,150.8031,150.8525,150.5362,150.6153,10524.0
2025-01-17 12:30:00,152.26,152.83,152.17,152.83,8901.0,150.5065,151.07,150.4176,151.07,8901.0
2025-01-17 12:40:00,152.81,152.85,152.59,152.75,11293.0,151.0502,151.0897,150.8327,150.9909,11293.0
2025-01-17 12:50:00,152.75,152.9,152.62,152.63,17350.0,150.9909,151.1392,150.8624,150.8723,17350.0
2025-01-17 13:00:00,152.59,152.76,152.52,152.59,12418.0,150.8327,151.0008,150.7635,150.8327,12418.0
2025-01-17 13:10:00,152.6,152.6,152.21,152.3,9347.0,150.8426,150.8426,150.4571,150.5461,9347.0
2025-01-17 13:20:00,152.3,152.71,152.25,152.61,16271.0,150.5461,150.9513,150.4966,150.8525,16271.0
2025-01-17 13:30:00,152.65,152.93,152.54,152.82,24399.0,150.892,151.1688,150.7833,151.0601,24399.0
2025-01-17 13:40:00,152.88,153.15,152.85,153.09,6169.0,151.1194,151.3863,151.0897,151.327,6169.0
2025-01-17 13:50:00,153.03,153.07,152.62,152.62,18532.0,151.2677,151.3072,150.8624,150.8624,18532.0
2025-01-17 14:00:00,152.66,153.09,152.62,153.06,31642.0,150.9019,151.327,150.8624,151.2973,31642.0
2025-01-17 14:10:00,153.06,153.33,152.85,152.85,29177.0,151.2973,151.5642,151.0897,151.0897,29177.0
2025-01-17 14:20:00,152.84,153.21,152.84,152.96,20194.0,151.0798,151.4456,151.0798,151.1985,20194.0
2025-01-17 14:30:00,152.96,153.49,152.72,153.09,178999.0,151.1985,151.7224,150.9612,151.327,178999.0
2025-01-17 14:40:00,153.09,153.46,153.08,153.44,46750.0,151.327,151.6927,151.3171,151.6729,46750.0
2025-01-17 14:50:00,153.43,153.54,153.36,153.4,26676.0,151.663,151.7718,151.5939,151.6334,26676.0
2025-01-17 15:00:00,153.39,153.43,153.11,153.21,35264.0,151.6235,151.663,151.3467,151.4456,35264.0
2025-01-17 15:10:00,153.26,153.46,153.21,153.24,20773.0,151.495,151.6927,151.4456,151.4752,20773.0
2025-01-17 15:20:00,153.17,153.36,153.07,153.08,24960.0,151.406,151.5939,151.3072,151.3171,24960.0
2025-01-17 15:30:00,153.07,153.18,152.93,153.13,14538.0,151.3072,151.4159,151.1688,151.3665,14538.0
2025-01-17 15:40:00,153.12,153.25,152.93,153.16,31488.0,151.3566,151.4851,151.1688,151.3962,31488.0
2025-01-17 15:50:00,153.13,153.39,152.64,152.7,167873.0,151.3665,151.6235,150.8821,150.9415,167873.0
2025-01-21 09:30:00,152.25,152.53,151.5,151.84,67930.0,150.4966,150.7734,149.7553,150.0914,67930.0
2025-01-21 09:40:00,151.76,152.69,151.12,152.43,41937.0,150.0123,150.9316,149.3797,150.6746,41937.0
2025-01-21 09:50:00,152.43,152.43,151.54,151.91,22764.0,150.6746,150.6746,149.7948,150.1606,22764.0
2025-01-21 10:00:00,151.73,151.82,151.11,151.25,32655.0,149.9826,150.0716,149.3698,149.5082,32655.0
2025-01-21 10:10:00,151.33,151.76,151.21,151.36,33741.0,149.5872,150.0123,149.4686,149.6169,33741.0
2025-01-21 10:20:00,151.3,151.33,150.42,150.72,33376.0,149.5576,149.5872,148.6877,148.9843,33376.0
2025-01-21 10:30:00,150.71,151.22,150.71,151.22,12189.0,148.9744,149.4785,148.9744,149.4785,12189.0
2025-01-21 10:40:00,151.23,151.32,150.65,150.73,32096.0,149.4884,149.5773,148.9151,148.9941,32096.0
2025-01-21 10:50:00,150.66,150.91,150.49,150.62,18634.0,148.9249,149.1721,148.7569,148.8854,18634.0
2025-01-21 11:00:00,150.47,150.51,150.1,150.25,20189.0,148.7371,148.7767,148.3714,148.5197,20189.0
2025-01-21 11:10:00,150.25,150.73,150.22,150.67,33691.0,148.5197,148.9941,148.49,148.9348,33691.0
2025-01-21 11:20:00,150.67,150.74,150.43,150.61,17363.0,148.9348,149.004,148.6976,148.8755,17363.0
2025-01-21 11:30:00,150.64,151.04,150.61,151.0,18623.0,148.9052,149.3006,148.8755,149.261,18623.0
2025-01-21 11:40:00,151.03,151.14,150.86,150.97,17260.0,149.2907,149.3994,149.1226,149.2314,17260.0
2025-01-21 11:50:00,150.96,151.15,150.76,150.92,27113.0,149.2215,149.4093,149.0238,149.182,27113.0
2025-01-21 12:00:00,150.92,151.25,150.86,151.12,15140.0,149.182,149.5082,149.1226,149.3797,15140.0
2025-01-21 12:10:00,151.23,151.34,151.05,151.17,11652.0,149.4884,149.5971,149.3105,149.4291,11652.0
2025-01-21 12:20:00,151.06,151.12,150.87,150.87,21315.0,149.3203,149.3797,149.1325,149.1325,21315.0
2025-01-21 12:30:00,150.87,150.9,150.63,150.69,18387.0,149.1325,149.1622,148.8953,148.9546,18387.0
2025-01-21 12:40:00,150.7,150.71,150.23,150.42,15429.0,148.9645,148.9744,148.4999,148.6877,15429.0
2025-01-21 12:50:00,150.47,150.88,150.4,150.51,24934.0,148.7371,149.1424,148.6679,148.7767,24934.0
2025-01-21 13:00:00,150.58,150.64,150.43,150.48,21800.0,148.8459,148.9052,148.6976,148.747,21800.0
2025-01-21 13:10:00,150.48,150.48,150.0,150.2,24570.0,148.747,148.747,148.2725,148.4702,24570.0
2025-01-21 13:20:00,150.22,150.49,150.21,150.32,12917.0,148.49,148.7569,148.4801,148.5889,12917.0
2025-01-21 13:30:00,150.36,150.39,150.1,150.1,16159.0,148.6284,148.6581,148.3714,148.3714,16159.0
2025-01-21 13:40:00,150.14,150.28,150.13,150.17,16269.0,148.4109,148.5493,148.4011,148.4406,16269.0
2025-01-21 13:50:00,150.17,150.28,149.91,150.01,37036.0,148.4406,148.5493,148.1836,148.2824,37036.0
2025-01-21 14:00:00,149.94,150.0,149.76,149.84,22709.0,148.2132,148.2725,148.0353,148.1144,22709.0
2025-01-21 14:10:00,149.88,150.02,149.81,149.88,28504.0,148.1539,148.2923,148.0847,148.1539,28504.0
2025-01-21 14:20:00,149.88,149.95,149.73,149.82,26992.0,148.1539,148.2231,148.0057,148.0946,26992.0
2025-01-21 14:30:00,149.86,150.29,149.84,150.23,30817.0,148.1342,148.5592,148.1144,148.4999,30817.0
2025-01-21 14:40:00,150.28,150.39,150.13,150.27,17234.0,148.5493,148.6581,148.4011,148.5394,17234.0
2025-01-21 14:50:00,150.26,150.34,150.0,150.17,28036.0,148.5296,148.6086,148.2725,148.4406,28036.0
2025-01-21 15:00:00,150.15,150.17,149.98,150.13,24037.0,148.4208,148.4406,148.2528,148.4011,24037.0
2025-01-21 15:10:00,150.15,150.21,149.95,150.06,24941.0,148.4208,148.4801,148.2231,148.3319,24941.0
2025-01-21 15:20:00,150.02,150.17,149.87,149.88,33527.0,148.2923,148.4406,148.144,148.1539,33527.0
2025-01-21 15:30:00,149.84,149.93,149.47,149.9,53608.0,148.1144,148.2034,147.7487,148.1737,53608.0
2025-01-21 15:40:00,149.86,150.34,149.78,150.28,37631.0,148.1342,148.6086,148.0551,148.5493,37631.0
2025-01-21 15:50:00,150.32,150.88,150.25,150.84,180917.0,148.5889,149.1424,148.5197,149.1029,180917.0
2025-01-22 09:30:00,149.32,150.59,148.89,148.92,71589.0,147.6004,148.8558,147.1753,147.205,71589.0
2025-01-22 09:40:00,149.07,149.46,148.17,148.62,45559.0,147.3533,147.7388,146.4636,146.9084,45559.0
2025-01-22 09:50:00,148.5,148.66,148.21,148.45,49275.0,146.7898,146.948,146.5032,146.7404,49275.0
2025-01-22 10:00:00,148.41,149.33,148.36,149.27,32495.0,146.7009,147.6103,146.6514,147.551,32495.0
2025-01-22 10:10:00,149.35,149.43,148.89,149.19,33841.0,147.63,147.7091,147.1753,147.4719,33841.0
2025-01-22 10:20:00,149.27,149.34,148.63,148.67,64534.0,147.551,147.6201,146.9183,146.9579,64534.0
2025-01-22 10:30:00,148.67,149.11,148.21,149.11,43485.0,146.9579,147.3928,146.5032,147.3928,43485.0
2025-01-22 10:40:00,149.11,149.3,148.92,149.07,51691.0,147.3928,147.5806,147.205,147.3533,51691.0
2025-01-22 10:50:00,149.07,149.44,148.9,149.36,29255.0,147.3533,147.719,147.1852,147.6399,29255.0
2025-01-22 11:00:00,149.36,149.5,149.11,149.31,31879.0,147.6399,147.7783,147.3928,147.5905,31879.0
2025-01-22 11:10:00,149.31,149.47,149.06,149.44,61554.0,147.5905,147.7487,147.3434,147.719,61554.0
2025-01-22 11:20:00,149.47,150.17,149.3,150.11,23845.0,147.7487,148.4406,147.5806,148.3813,23845.0
2025-01-22 11:30:00,150.02,150.22,149.85,150.22,22930.0,148.2923,148.49,148.1243,148.49,22930.0
2025-01-22 11:40:00,150.26,150.26,149.74,149.79,18143.0,148.5296,148.5296,148.0155,148.065,18143.0
2025-01-22 11:50:00,149.8,150.0,149.65,149.77,14500.0,148.0749,148.2725,147.9266,148.0452,14500.0
2025-01-22 12:00:00,149.81,149.95,149.44,149.49,16485.0,148.0847,148.2231,147.719,147.7684,16485.0
2025-01-22 12:10:00,149.48,149.87,149.4,149.79,23447.0,147.7585,148.144,147.6795,148.065,23447.0
2025-01-22 12:20:00,149.79,149.99,149.69,149.92,11166.0,148.065,148.2627,147.9661,148.1935,11166.0
2025-01-22 12:30:00,149.86,150.01,149.83,149.84,15042.0,148.1342,148.2824,148.1045,148.1144,15042.0
2025-01-22 12:40:00,149.85,149.94,149.67,149.68,19004.0,148.1243,148.2132,147.9463,147.9562,19004.0
2025-01-22 12:50:00,149.64,149.64,149.18,149.29,16868.0,147.9167,147.9167,147.462,147.5707,16868.0
2025-01-22 13:00:00,149.25,149.25,149.04,149.25,16295.0,147.5312,147.5312,147.3236,147.5312,16295.0
2025-01-22 13:10:00,149.21,149.3,149.09,149.22,9417.0,147.4916,147.5806,147.373,147.5015,9417.0
2025-01-22 13:20:00,149.16,149.42,149.16,149.32,13470.0,147.4422,147.6992,147.4422,147.6004,13470.0
2025-01-22 13:30:00,149.36,149.37,149.03,149.05,13171.0,147.6399,147.6498,147.3137,147.3335,13171.0
2025-01-22 13:40:00,149.06,149.27,149.05,149.16,20102.0,147.3434,147.551,147.3335,147.4422,20102.0
2025-01-22 13:50:00,149.16,149.18,148.91,149.11,16149.0,147.4422,147.462,147.1951,147.3928,16149.0
2025-01-22 14:00:00,149.05,149.08,148.78,148.96,18121.0,147.3335,147.3631,147.0666,147.2445,18121.0
2025-01-22 14:10:00,148.96,149.16,148.7,149.15,24970.0,147.2445,147.4422,146.9875,147.4323,24970.0
2025-01-22 14:20:00,149.24,149.66,149.24,149.43,27556.0,147.5213,147.9365,147.5213,147.7091,27556.0
2025-01-22 14:30:00,149.44,149.49,149.21,149.43,10837.0,147.719,147.7684,147.4916,147.7091,10837.0
2025-01-22 14:40:00,149.43,149.43,148.97,149.06,15302.0,147.7091,147.7091,147.2544,147.3434,15302.0
2025-01-22 14:50:00,149.06,149.12,148.77,148.77,15971.0,147.3434,147.4027,147.0567,147.0567,15971.0
2025-01-22 15:00:00,148.8,148.81,148.54,148.65,27540.0,147.0864,147.0963,146.8294,146.9381,27540.0
2025-01-22 15:10:00,148.61,148.91,148.58,148.91,20971.0,146.8986,147.1951,146.8689,147.1951,20971.0
2025-01-22 15:20:00,148.9,148.92,148.69,148.78,30797.0,147.1852,147.205,146.9776,147.0666,30797.0
2025-01-22 15:30:00,148.68,148.71,148.4,148.63,35279.0,146.9678,146.9974,146.691,146.9183,35279.0
2025-01-22 15:40:00,148.63,148.63,148.16,148.16,42282.0,146.9183,146.9183,146.4537,146.4537,42282.0
2025-01-22 15:50:00,148.15,148.32,147.42,147.58,207411.0,146.4439,146.6119,145.7223,145.8804,207411.0
2025-01-23 09:30:00,148.8,149.39,148.73,149.38,33591.0,147.0864,147.6696,147.0172,147.6597,33591.0
2025-01-23 09:40:00,149.38,149.51,148.7,148.92,20896.0,147.6597,147.7882,146.9875,147.205,20896.0
2025-01-23 09:50:00,148.92,150.08,148.92,150.08,29081.0,147.205,148.3516,147.205,148.3516,29081.0
2025-01-23 10:00:00,150.14,150.79,149.32,150.56,59694.0,148.4109,149.0535,147.6004,148.8261,59694.0
2025-01-23 10:10:00,150.5,151.2,150.33,151.19,36502.0,148.7668,149.4587,148.5987,149.4488,36502.0
2025-01-23 10:20:00,151.2,151.4,151.05,151.06,26102.0,149.4587,149.6564,149.3105,149.3203,26102.0
2025-01-23 10:30:00,150.97,150.98,150.19,150.38,38857.0,149.2314,149.2413,148.4604,148.6482,38857.0
2025-01-23 10:40:00,150.45,151.01,150.45,150.8,38679.0,148.7174,149.2709,148.7174,149.0633,38679.0
2025-01-23 10:50:00,150.77,150.83,150.52,150.52,18471.0,149.0337,149.093,148.7866,148.7866,18471.0
2025-01-23 11:00:00,150.59,151.17,150.53,150.96,24526.0,148.8558,149.4291,148.7964,149.2215,24526.0
2025-01-23 11:10:00,151.04,151.2,150.63,150.94,24297.0,149.3006,149.4587,148.8953,149.2017,24297.0
2025-01-23 11:20:00,151.07,151.07,150.09,150.34,20300.0,149.3302,149.3302,148.3615,148.6086,20300.0
2025-01-23 11:30:00,150.25,150.48,149.98,150.16,21167.0,148.5197,148.747,148.2528,148.4307,21167.0
2025-01-23 11:40:00,150.14,150.87,150.09,150.77,21123.0,148.4109,149.1325,148.3615,149.0337,21123.0
2025-01-23 11:50:00,150.77,151.11,150.73,151.04,12499.0,149.0337,149.3698,148.9941,149.3006,12499.0
2025-01-23 12:00:00,151.1,152.18,150.98,152.09,55426.0,149.3599,150.4274,149.2413,150.3385,55426.0
2025-01-23 12:10:00,152.12,152.76,152.01,152.52,26908.0,150.3681,151.0008,150.2594,150.7635,26908.0
2025-01-23 12:20:00,152.53,153.13,152.06,153.07,44572.0,150.7734,151.3665,150.3088,151.3072,44572.0
2025-01-23 12:30:00,153.07,153.23,152.96,153.19,14532.0,151.3072,151.4654,151.1985,151.4258,14532.0
2025-01-23 12:40:00,153.17,153.29,152.71,153.0,52785.0,151.406,151.5247,150.9513,151.238,52785.0
2025-01-23 12:50:00,153.0,153.16,152.69,153.0,38827.0,151.238,151.3962,150.9316,151.238,38827.0
2025-01-23 13:00:00,153.02,153.02,152.43,152.52,16906.0,151.2578,151.2578,150.6746,150.7635,16906.0
2025-01-23 13:10:00,152.55,152.71,152.09,152.11,23950.0,150.7932,150.9513,150.3385,150.3582,23950.0
2025-01-23 13:20:00,152.09,152.25,151.88,152.14,28558.0,150.3385,150.4966,150.1309,150.3879,28558.0
2025-01-23 13:30:00,152.09,152.3,151.97,152.3,20348.0,150.3385,150.5461,150.2199,150.5461,20348.0
2025-01-23 13:40:00,152.29,152.73,152.26,152.73,18123.0,150.5362,150.9711,150.5065,150.9711,18123.0
2025-01-23 13:50:00,152.69,152.77,152.54,152.72,18034.0,150.9316,151.0106,150.7833,150.9612,18034.0
2025-01-23 14:00:00,152.72,153.44,152.59,153.37,21129.0,150.9612,151.6729,150.8327,151.6037,21129.0
2025-01-23 14:10:00,153.38,153.58,152.86,152.9,71453.0,151.6136,151.8113,151.0996,151.1392,71453.0
2025-01-23 14:20:00,152.86,153.66,152.86,153.51,32140.0,151.0996,151.8904,151.0996,151.7421,32140.0
2025-01-23 14:30:00,153.5,153.65,153.43,153.65,23776.0,151.7322,151.8805,151.663,151.8805,23776.0
2025-01-23 14:40:00,153.6,154.03,153.6,153.98,30376.0,151.8311,152.2561,151.8311,152.2067,30376.0
2025-01-23 14:50:00,154.03,154.34,153.85,153.87,46472.0,152.2561,152.5626,152.0782,152.098,46472.0
2025-01-23 15:00:00,153.84,154.13,153.79,153.92,25690.0,152.0683,152.355,152.0189,152.1474,25690.0
2025-01-23 15:10:00,153.92,154.35,153.72,154.14,35370.0,152.1474,152.5725,151.9497,152.3649,35370.0
2025-01-23 15:20:00,154.09,154.38,153.89,153.96,34114.0,152.3154,152.6021,152.1178,152.1869,34114.0
2025-01-23 15:30:00,153.97,153.98,153.44,153.5,52387.0,152.1968,152.2067,151.6729,151.7322,52387.0
2025-01-23 15:40:00,153.45,154.16,153.45,154.01,49279.0,151.6828,152.3846,151.6828,152.2364,49279.0
2025-01-23 15:50:00,154.0,154.43,153.76,154.28,221948.0,152.2265,152.6515,151.9892,152.5033,221948.0
2025-01-24 09:30:00,153.87,154.77,153.51,154.77,48837.0,152.098,152.9876,151.7421,152.9876,48837.0
2025-01-24 09:40:00,154.65,155.72,154.52,155.14,74165.0,152.869,153.9267,152.7405,153.3534,74165.0
2025-01-24 09:50:00,155.03,155.12,153.74,153.89,35486.0,153.2446,153.3336,151.9695,152.1178,35486.0
2025-01-24 10:00:00,153.89,153.97,152.72,152.76,27425.0,152.1178,152.1968,150.9612,151.0008,27425.0
2025-01-24 10:10:00,152.77,153.44,152.56,153.23,29910.0,151.0106,151.6729,150.8031,151.4654,29910.0
2025-01-24 10:20:00,153.2,153.49,153.01,153.49,14904.0,151.4357,151.7224,151.2479,151.7224,14904.0
2025-01-24 10:30:00,153.39,153.8,153.27,153.79,25019.0,151.6235,152.0288,151.5049,152.0189,25019.0
2025-01-24 10:40:00,153.65,154.03,153.49,153.76,15023.0,151.8805,152.2561,151.7224,151.9892,15023.0
2025-01-24 10:50:00,153.79,153.89,153.09,153.29,14479.0,152.0189,152.1178,151.327,151.5247,14479.0
2025-01-24 11:00:00,153.3,153.8,153.29,153.69,18589.0,151.5345,152.0288,151.5247,151.9201,18589.0
2025-01-24 11:10:00,153.7,153.79,153.61,153.67,18440.0,151.9299,152.0189,151.841,151.9003,18440.0
2025-01-24 11:20:00,153.73,154.03,153.56,154.0,34540.0,151.9596,152.2561,151.7916,152.2265,34540.0
2025-01-24 11:30:00,154.0,154.22,153.93,154.04,12487.0,152.2265,152.4439,152.1573,152.266,12487.0
2025-01-24 11:40:00,154.03,154.1,153.81,154.09,15876.0,152.2561,152.3253,152.0387,152.3154,15876.0
2025-01-24 11:50:00,154.03,154.18,153.83,154.09,15013.0,152.2561,152.4044,152.0584,152.3154,15013.0
2025-01-24 12:00:00,154.15,154.41,154.02,154.22,12793.0,152.3748,152.6318,152.2463,152.4439,12793.0
2025-01-24 12:10:00,154.21,154.24,153.68,153.74,15888.0,152.4341,152.4637,151.9102,151.9695,15888.0
2025-01-24 12:20:00,153.68,154.18,153.67,154.09,12832.0,151.9102,152.4044,151.9003,152.3154,12832.0
2025-01-24 12:30:00,154.03,154.06,153.63,153.65,14066.0,152.2561,152.2858,151.8607,151.8805,14066.0
2025-01-24 12:40:00,153.64,153.7,153.55,153.62,11615.0,151.8706,151.9299,151.7817,151.8509,11615.0
2025-01-24 12:50:00,153.62,153.62,152.76,153.04,30098.0,151.8509,151.8509,151.0008,151.2775,30098.0
2025-01-24 13:00:00,153.04,153.11,152.84,153.08,11221.0,151.2775,151.3467,151.0798,151.3171,11221.0
2025-01-24 13:10:00,153.12,153.17,152.52,152.69,26043.0,151.3566,151.406,150.7635,150.9316,26043.0
2025-01-24 13:20:00,152.69,152.69,152.4,152.46,10885.0,150.9316,150.9316,150.6449,150.7042,10885.0
2025-01-24 13:30:00,152.57,152.84,152.55,152.73,31499.0,150.813,151.0798,150.7932,150.9711,31499.0
2025-01-24 13:40:00,152.74,152.74,152.43,152.43,14277.0,150.981,150.981,150.6746,150.6746,14277.0
2025-01-24 13:50:00,152.44,152.84,152.43,152.68,22799.0,150.6844,151.0798,150.6746,150.9217,22799.0
2025-01-24 14:00:00,152.66,152.83,152.55,152.68,22867.0,150.9019,151.07,150.7932,150.9217,22867.0
2025-01-24 14:10:00,152.68,152.86,152.63,152.63,19434.0,150.9217,151.0996,150.8723,150.8723,19434.0
2025-01-24 14:20:00,152.66,152.89,152.57,152.72,23027.0,150.9019,151.1293,150.813,150.9612,23027.0
2025-01-24 14:30:00,152.72,153.11,152.69,152.97,57970.0,150.9612,151.3467,150.9316,151.2083,57970.0
2025-01-24 14:40:00,152.91,152.91,152.67,152.68,23475.0,151.149,151.149,150.9118,150.9217,23475.0
2025-01-24 14:50:00,152.69,152.8,152.59,152.59,29693.0,150.9316,151.0403,150.8327,150.8327,29693.0
2025-01-24 15:00:00,152.63,152.63,152.15,152.15,29474.0,150.8723,150.8723,150.3978,150.3978,29474.0
2025-01-24 15:10:00,152.15,152.29,152.09,152.18,30483.0,150.3978,150.5362,150.3385,150.4274,30483.0
2025-01-24 15:20:00,152.17,152.25,152.0,152.09,28617.0,150.4176,150.4966,150.2495,150.3385,28617.0
2025-01-24 15:30:00,152.14,152.14,151.82,151.88,35936.0,150.3879,150.3879,150.0716,150.1309,35936.0
2025-01-24 15:40:00,151.83,151.83,151.21,151.21,37918.0,150.0815,150.0815,149.4686,149.4686,37918.0
2025-01-24 15:50:00,151.32,151.71,151.18,151.59,232234.0,149.5773,149.9629,149.439,149.8442,232234.0
2025-01-27 09:30:00,153.11,153.67,151.7,153.25,54832.0,151.3467,151.9003,149.953,151.4851,54832.0
2025-01-27 09:40:00,152.85,153.63,152.59,152.81,23899.0,151.0897,151.8607,150.8327,151.0502,23899.0
2025-01-27 09:50:00,153.02,154.3,152.84,154.3,46988.0,151.2578,152.523,151.0798,152.523,46988.0
2025-01-27 10:00:00,154.06,154.85,153.91,154.12,29344.0,152.2858,153.0667,152.1375,152.3451,29344.0
2025-01-27 10:10:00,154.16,154.16,153.58,153.83,16142.0,152.3846,152.3846,151.8113,152.0584,16142.0
2025-01-27 10:20:00,153.84,153.89,152.82,152.82,23205.0,152.0683,152.1178,151.0601,151.0601,23205.0
2025-01-27 10:30:00,152.9,152.9,151.59,151.59,13560.0,151.1392,151.1392,149.8442,149.8442,13560.0
2025-01-27 10:40:00,151.62,151.87,151.41,151.56,16028.0,149.8739,150.121,149.6663,149.8146,16028.0
2025-01-27 10:50:00,151.52,151.81,151.44,151.45,16891.0,149.775,150.0617,149.696,149.7059,16891.0
2025-01-27 11:00:00,151.52,151.52,151.09,151.36,14423.0,149.775,149.775,149.35,149.6169,14423.0
2025-01-27 11:10:00,151.36,151.68,151.3,151.58,10281.0,149.6169,149.9332,149.5576,149.8344,10281.0
2025-01-27 11:20:00,151.59,151.69,151.21,151.35,19132.0,149.8442,149.9431,149.4686,149.607,19132.0
2025-01-27 11:30:00,151.34,151.84,151.27,151.52,24536.0,149.5971,150.0914,149.5279,149.775,24536.0
2025-01-27 11:40:00,151.61,151.7,151.1,151.1,15111.0,149.864,149.953,149.3599,149.3599,15111.0
2025-01-27 11:50:00,151.16,151.38,150.95,151.08,38677.0,149.4192,149.6367,149.2116,149.3401,38677.0
2025-01-27 12:00:00,151.03,151.28,150.9,151.28,10508.0,149.2907,149.5378,149.1622,149.5378,10508.0
2025-01-27 12:10:00,151.27,152.04,151.24,151.96,14909.0,149.5279,150.2891,149.4983,150.21,14909.0
2025-01-27 12:20:00,152.0,152.27,151.9,152.14,11703.0,150.2495,150.5164,150.1507,150.3879,11703.0
2025-01-27 12:30:00,152.17,152.33,151.86,152.1,32860.0,150.4176,150.5757,150.1111,150.3484,32860.0
2025-01-27 12:40:00,152.13,152.2,151.71,151.71,10933.0,150.378,150.4472,149.9629,149.9629,10933.0
2025-01-27 12:50:00,151.67,151.99,151.55,151.75,10533.0,149.9233,150.2396,149.8047,150.0024,10533.0
2025-01-27 13:00:00,151.71,151.87,151.51,151.78,13049.0,149.9629,150.121,149.7652,150.032,13049.0
2025-01-27 13:10:00,151.58,151.71,151.38,151.49,17256.0,149.8344,149.9629,149.6367,149.7454,17256.0
2025-01-27 13:20:00,151.47,151.76,151.41,151.64,21007.0,149.7256,150.0123,149.6663,149.8937,21007.0
2025-01-27 13:30:00,151.62,151.74,151.1,151.31,19990.0,149.8739,149.9925,149.3599,149.5675,19990.0
2025-01-27 13:40:00,151.26,151.32,150.99,151.28,22079.0,149.518,149.5773,149.2511,149.5378,22079.0
2025-01-27 13:50:00,151.28,151.58,151.2,151.48,26047.0,149.5378,149.8344,149.4587,149.7355,26047.0
2025-01-27 14:00:00,151.48,152.2,151.48,152.06,60249.0,149.7355,150.4472,149.7355,150.3088,60249.0
2025-01-27 14:10:00,152.06,152.17,151.85,152.03,34768.0,150.3088,150.4176,150.1012,150.2792,34768.0
2025-01-27 14:20:00,152.09,152.38,152.0,152.36,29896.0,150.3385,150.6251,150.2495,150.6054,29896.0
2025-01-27 14:30:00,152.43,152.69,152.33,152.61,14816.0,150.6746,150.9316,150.5757,150.8525,14816.0
2025-01-27 14:40:00,152.64,152.67,151.98,152.0,20105.0,150.8821,150.9118,150.2297,150.2495,20105.0
2025-01-27 14:50:00,151.94,152.11,151.7,151.72,20102.0,150.1902,150.3582,149.953,149.9727,20102.0
2025-01-27 15:00:00,151.72,151.93,151.04,151.12,26385.0,149.9727,150.1803,149.3006,149.3797,26385.0
2025-01-27 15:10:00,151.13,151.94,150.96,151.91,67145.0,149.3895,150.1902,149.2215,150.1606,67145.0
2025-01-27 15:20:00,151.88,152.45,151.86,152.45,16678.0,150.1309,150.6943,150.1111,150.6943,16678.0
2025-01-27 15:30:00,152.39,152.43,151.78,152.07,27424.0,150.635,150.6746,150.032,150.3187,27424.0
2025-01-27 15:40:00,152.04,152.53,151.91,152.37,43078.0,150.2891,150.7734,150.1606,150.6153,43078.0
2025-01-27 15:50:00,152.35,152.72,151.91,152.63,179268.0,150.5955,150.9612,150.1606,150.8723,179268.0
2025-01-28 09:30:00,152.6,153.05,151.61,152.64,34884.0,150.8426,151.2874,149.864,150.8821,34884.0
2025-01-28 09:40:00,152.53,152.74,151.31,151.31,20659.0,150.7734,150.981,149.5675,149.5675,20659.0
2025-01-28 09:50:00,151.27,151.59,150.79,151.38,22077.0,149.5279,149.8442,149.0535,149.6367,22077.0
2025-01-28 10:00:00,151.38,151.58,151.01,151.35,25110.0,149.6367,149.8344,149.2709,149.607,25110.0
2025-01-28 10:10:00,151.37,151.73,151.13,151.68,21135.0,149.6268,149.9826,149.3895,149.9332,21135.0
2025-01-28 10:20:00,151.68,151.78,150.78,150.86,27841.0,149.9332,150.032,149.0436,149.1226,27841.0
2025-01-28 10:30:00,150.72,151.54,150.7,151.36,22172.0,148.9843,149.7948,148.9645,149.6169,22172.0
2025-01-28 10:40:00,151.33,151.51,151.22,151.41,19148.0,149.5872,149.7652,149.4785,149.6663,19148.0
2025-01-28 10:50:00,151.49,151.99,151.35,151.73,38920.0,149.7454,150.2396,149.607,149.9826,38920.0
2025-01-28 11:00:00,151.68,151.85,151.57,151.72,50964.0,149.9332,150.1012,149.8245,149.9727,50964.0
2025-01-28 11:10:00,151.66,151.75,150.93,150.96,21938.0,149.9134,150.0024,149.1918,149.2215,21938.0
2025-01-28 11:20:00,151.05,151.07,150.4,150.55,28299.0,149.3105,149.3302,148.6679,148.8162,28299.0
2025-01-28 11:30:00,150.48,151.0,150.48,150.57,19081.0,148.747,149.261,148.747,148.836,19081.0
2025-01-28 11:40:00,150.58,150.78,150.54,150.66,35960.0,148.8459,149.0436,148.8063,148.9249,35960.0
2025-01-28 11:50:00,150.66,150.73,149.89,149.96,97169.0,148.9249,148.9941,148.1638,148.233,97169.0
2025-01-28 12:00:00,149.96,150.13,149.75,150.04,23536.0,148.233,148.4011,148.0254,148.3121,23536.0
2025-01-28 12:10:00,150.11,150.3,149.94,150.09,8519.0,148.3813,148.5691,148.2132,148.3615,8519.0
2025-01-28 12:20:00,150.09,150.29,149.9,150.05,14936.0,148.3615,148.5592,148.1737,148.322,14936.0
2025-01-28 12:30:00,150.05,150.15,149.59,149.61,38692.0,148.322,148.4208,147.8673,147.887,38692.0
2025-01-28 12:40:00,149.63,150.03,149.59,150.03,19440.0,147.9068,148.3022,147.8673,148.3022,19440.0
2025-01-28 12:50:00,150.06,150.13,149.45,149.52,32083.0,148.3319,148.4011,147.7289,147.7981,32083.0
2025-01-28 13:00:00,149.52,149.52,149.29,149.48,12743.0,147.7981,147.7981,147.5707,147.7585,12743.0
2025-01-28 13:10:00,149.48,149.87,149.35,149.8,24356.0,147.7585,148.144,147.63,148.0749,24356.0
2025-01-28 13:20:00,149.87,150.03,149.8,149.86,11955.0,148.144,148.3022,148.0749,148.1342,11955.0
2025-01-28 13:30:00,149.85,150.16,149.8,149.94,18435.0,148.1243,148.4307,148.0749,148.2132,18435.0
2025-01-28 13:40:00,149.99,149.99,149.45,149.46,16939.0,148.2627,148.2627,147.7289,147.7388,16939.0
2025-01-28 13:50:00,149.51,149.73,149.4,149.69,40632.0,147.7882,148.0057,147.6795,147.9661,40632.0
2025-01-28 14:00:00,149.62,149.81,149.57,149.59,62994.0,147.8969,148.0847,147.8475,147.8673,62994.0
2025-01-28 14:10:00,149.39,149.48,149.2,149.48,19470.0,147.6696,147.7585,147.4818,147.7585,19470.0
2025-01-28 14:20:00,149.47,149.72,149.36,149.64,18750.0,147.7487,147.9958,147.6399,147.9167,18750.0
2025-01-28 14:30:00,149.68,150.3,149.68,150.28,17942.0,147.9562,148.5691,147.9562,148.5493,17942.0
2025-01-28 14:40:00,150.3,150.56,150.26,150.56,9689.0,148.5691,148.8261,148.5296,148.8261,9689.0
2025-01-28 14:50:00,150.46,150.84,150.33,150.72,18668.0,148.7273,149.1029,148.5987,148.9843,18668.0
2025-01-28 15:00:00,150.7,151.01,150.62,150.78,39263.0,148.9645,149.2709,148.8854,149.0436,39263.0
2025-01-28 15:10:00,150.84,150.93,150.64,150.84,22833.0,149.1029,149.1918,148.9052,149.1029,22833.0
2025-01-28 15:20:00,150.8,150.99,150.75,150.94,22598.0,149.0633,149.2511,149.0139,149.2017,22598.0
2025-01-28 15:30:00,150.92,150.97,150.71,150.94,27799.0,149.182,149.2314,148.9744,149.2017,27799.0
2025-01-28 15:40:00,150.91,151.12,150.71,150.75,52112.0,149.1721,149.3797,148.9744,149.0139,52112.0
2025-01-28 15:50:00,150.76,151.06,150.42,150.69,196647.0,149.0238,149.3203,148.6877,148.9546,196647.0
2025-01-29 09:30:00,150.5,151.93,150.07,150.78,31642.0,148.7668,150.1803,148.3417,149.0436,31642.0
2025-01-29 09:40:00,150.55,151.25,150.55,151.25,7437.0,148.8162,149.5082,148.8162,149.5082,7437.0
2025-01-29 09:50:00,151.08,151.89,151.08,151.78,8798.0,149.3401,150.1408,149.3401,150.032,8798.0
2025-01-29 10:00:00,151.78,152.55,151.78,152.05,22072.0,150.032,150.7932,150.032,150.2989,22072.0
2025-01-29 10:10:00,151.95,151.95,151.23,151.24,15156.0,150.2001,150.2001,149.4884,149.4983,15156.0
2025-01-29 10:20:00,151.21,151.73,151.04,151.55,10783.0,149.4686,149.9826,149.3006,149.8047,10783.0
2025-01-29 10:30:00,151.59,152.18,151.51,152.17,16236.0,149.8442,150.4274,149.7652,150.4176,16236.0
2025-01-29 10:40:00,152.16,152.51,151.99,151.99,5155.0,150.4077,150.7536,150.2396,150.2396,5155.0
2025-01-29 10:50:00,152.07,152.25,151.92,152.14,10973.0,150.3187,150.4966,150.1704,150.3879,10973.0
2025-01-29 11:00:00,152.04,152.33,152.04,152.24,14635.0,150.2891,150.5757,150.2891,150.4868,14635.0
2025-01-29 11:10:00,152.3,152.5,152.24,152.38,12633.0,150.5461,150.7438,150.4868,150.6251,12633.0
2025-01-29 11:20:00,152.44,152.64,152.33,152.64,13293.0,150.6844,150.8821,150.5757,150.8821,13293.0
2025-01-29 11:30:00,152.63,153.03,152.63,152.91,8903.0,150.8723,151.2677,150.8723,151.149,8903.0
2025-01-29 11:40:00,153.02,153.09,152.69,152.77,6197.0,151.2578,151.327,150.9316,151.0106,6197.0
2025-01-29 11:50:00,152.86,153.05,152.71,152.93,7233.0,151.0996,151.2874,150.9513,151.1688,7233.0
2025-01-29 12:00:00,152.93,153.08,152.58,152.72,10918.0,151.1688,151.3171,150.8228,150.9612,10918.0
2025-01-29 12:10:00,152.72,152.85,152.5,152.53,16067.0,150.9612,151.0897,150.7438,150.7734,16067.0
2025-01-29 12:20:00,152.63,152.63,151.86,152.15,25531.0,150.8723,150.8723,150.1111,150.3978,25531.0
2025-01-29 12:30:00,152.08,152.13,151.87,152.1,13695.0,150.3286,150.378,150.121,150.3484,13695.0
2025-01-29 12:40:00,152.05,152.18,151.71,151.72,7380.0,150.2989,150.4274,149.9629,149.9727,7380.0
2025-01-29 12:50:00,151.77,151.82,151.6,151.6,11212.0,150.0222,150.0716,149.8541,149.8541,11212.0
2025-01-29 13:00:00,151.61,151.77,151.5,151.74,10975.0,149.864,150.0222,149.7553,149.9925,10975.0
2025-01-29 13:10:00,151.83,151.83,151.04,151.28,43543.0,150.0815,150.0815,149.3006,149.5378,43543.0
2025-01-29 13:20:00,151.38,151.79,151.31,151.56,25961.0,149.6367,150.0419,149.5675,149.8146,25961.0
2025-01-29 13:30:00,151.62,151.78,151.5,151.53,6077.0,149.8739,150.032,149.7553,149.7849,6077.0
2025-01-29 13:40:00,151.5,151.75,151.5,151.7,7906.0,149.7553,150.0024,149.7553,149.953,7906.0
2025-01-29 13:50:00,151.79,151.81,151.53,151.73,8246.0,150.0419,150.0617,149.7849,149.9826,8246.0
2025-01-29 14:00:00,151.58,151.59,151.07,151.37,8693.0,149.8344,149.8442,149.3302,149.6268,8693.0
2025-01-29 14:10:00,151.37,151.46,151.21,151.29,8716.0,149.6268,149.7157,149.4686,149.5477,8716.0
2025-01-29 14:20:00,151.32,151.34,151.13,151.17,7904.0,149.5773,149.5971,149.3895,149.4291,7904.0
2025-01-29 14:30:00,151.24,151.53,151.16,151.34,11139.0,149.4983,149.7849,149.4192,149.5971,11139.0
2025-01-29 14:40:00,151.39,151.6,151.26,151.26,10253.0,149.6465,149.8541,149.518,149.518,10253.0
2025-01-29 14:50:00,151.28,151.69,151.12,151.21,12037.0,149.5378,149.9431,149.3797,149.4686,12037.0
2025-01-29 15:00:00,151.17,151.28,151.01,151.04,9196.0,149.4291,149.5378,149.2709,149.3006,9196.0
2025-01-29 15:10:00,151.08,151.24,150.8,151.06,9566.0,149.3401,149.4983,149.0633,149.3203,9566.0
2025-01-29 15:20:00,151.08,151.38,151.0,151.0,14167.0,149.3401,149.6367,149.261,149.261,14167.0
2025-01-29 15:30:00,150.98,151.23,150.86,150.87,32164.0,149.2413,149.4884,149.1226,149.1325,32164.0
2025-01-29 15:40:00,150.87,150.87,150.55,150.78,61060.0,149.1325,149.1325,148.8162,149.0436,61060.0
2025-01-29 15:50:00,150.77,151.54,150.67,151.45,215322.0,149.0337,149.7948,148.9348,149.7059,215322.0
2025-01-30 09:30:00,154.82,155.05,152.68,153.29,49352.0,153.037,153.2644,150.9217,151.5247,49352.0
2025-01-30 09:40:00,153.42,153.78,152.62,152.8,19816.0,151.6532,152.009,150.8624,151.0403,19816.0
2025-01-30 09:50:00,152.58,152.58,151.99,151.99,61182.0,150.8228,150.8228,150.2396,150.2396,61182.0
2025-01-30 10:00:00,152.16,152.58,151.68,152.52,23588.0,150.4077,150.8228,149.9332,150.7635,23588.0
2025-01-30 10:10:00,152.6,152.72,151.69,151.98,16791.0,150.8426,150.9612,149.9431,150.2297,16791.0
2025-01-30 10:20:00,151.99,152.24,151.79,151.84,11131.0,150.2396,150.4868,150.0419,150.0914,11131.0
2025-01-30 10:30:00,151.92,152.48,151.86,152.2,19091.0,150.1704,150.724,150.1111,150.4472,19091.0
2025-01-30 10:40:00,152.12,152.4,151.98,151.99,10584.0,150.3681,150.6449,150.2297,150.2396,10584.0
2025-01-30 10:50:00,151.86,151.86,151.43,151.5,25130.0,150.1111,150.1111,149.6861,149.7553,25130.0
2025-01-30 11:00:00,151.5,151.61,150.7,150.72,29086.0,149.7553,149.864,148.9645,148.9843,29086.0
2025-01-30 11:10:00,150.73,150.9,150.02,150.21,19331.0,148.9941,149.1622,148.2923,148.4801,19331.0
2025-01-30 11:20:00,150.25,150.59,150.18,150.34,13151.0,148.5197,148.8558,148.4505,148.6086,13151.0
2025-01-30 11:30:00,150.28,150.45,149.87,150.27,18561.0,148.5493,148.7174,148.144,148.5394,18561.0
2025-01-30 11:40:00,150.39,150.47,150.08,150.09,10082.0,148.6581,148.7371,148.3516,148.3615,10082.0
2025-01-30 11:50:00,150.08,150.18,149.67,149.67,9560.0,148.3516,148.4505,147.9463,147.9463,9560.0
2025-01-30 12:00:00,149.67,149.69,149.19,149.58,25471.0,147.9463,147.9661,147.4719,147.8574,25471.0
2025-01-30 12:10:00,149.64,149.67,149.22,149.32,20547.0,147.9167,147.9463,147.5015,147.6004,20547.0
2025-01-30 12:20:00,149.3,149.51,149.23,149.49,20147.0,147.5806,147.7882,147.5114,147.7684,20147.0
2025-01-30 12:30:00,149.56,149.86,149.54,149.68,9697.0,147.8376,148.1342,147.8178,147.9562,9697.0
2025-01-30 12:40:00,149.65,149.93,149.65,149.86,7613.0,147.9266,148.2034,147.9266,148.1342,7613.0
2025-01-30 12:50:00,149.9,149.9,149.5,149.5,12745.0,148.1737,148.1737,147.7783,147.7783,12745.0
2025-01-30 13:00:00,149.56,149.88,149.5,149.61,19499.0,147.8376,148.1539,147.7783,147.887,19499.0
2025-01-30 13:10:00,149.59,149.99,149.59,149.92,10514.0,147.8673,148.2627,147.8673,148.1935,10514.0
2025-01-30 13:20:00,149.92,149.96,149.78,149.81,14705.0,148.1935,148.233,148.0551,148.0847,14705.0
2025-01-30 13:30:00,149.8,149.8,149.31,149.51,39420.0,148.0749,148.0749,147.5905,147.7882,39420.0
2025-01-30 13:40:00,149.48,149.62,149.39,149.58,16893.0,147.7585,147.8969,147.6696,147.8574,16893.0
2025-01-30 13:50:00,149.58,149.77,149.51,149.66,20533.0,147.8574,148.0452,147.7882,147.9365,20533.0
2025-01-30 14:00:00,149.66,149.97,149.66,149.97,15534.0,147.9365,148.2429,147.9365,148.2429,15534.0
2025-01-30 14:10:00,149.97,150.06,149.73,150.0,15723.0,148.2429,148.3319,148.0057,148.2725,15723.0
2025-01-30 14:20:00,150.03,150.1,149.88,149.98,15995.0,148.3022,148.3714,148.1539,148.2528,15995.0
2025-01-30 14:30:00,149.94,150.16,149.91,150.02,12889.0,148.2132,148.4307,148.1836,148.2923,12889.0
2025-01-30 14:40:00,150.02,150.12,149.92,150.05,11564.0,148.2923,148.3912,148.1935,148.322,11564.0
2025-01-30 14:50:00,150.06,150.38,150.06,150.33,11562.0,148.3319,148.6482,148.3319,148.5987,11562.0
2025-01-30 15:00:00,150.28,150.66,150.24,150.5,12519.0,148.5493,148.9249,148.5098,148.7668,12519.0
2025-01-30 15:10:00,150.47,150.69,150.47,150.59,14458.0,148.7371,148.9546,148.7371,148.8558,14458.0
2025-01-30 15:20:00,150.55,150.67,150.24,150.28,29036.0,148.8162,148.9348,148.5098,148.5493,29036.0
2025-01-30 15:30:00,150.27,150.3,149.29,149.29,43818.0,148.5394,148.5691,147.5707,147.5707,43818.0
2025-01-30 15:40:00,149.27,149.3,148.35,149.19,117038.0,147.551,147.5806,146.6416,147.4719,117038.0
2025-01-30 15:50:00,149.25,150.22,149.24,149.92,162115.0,147.5312,148.49,147.5213,148.1935,162115.0
2025-01-31 09:30:00,150.18,150.18,147.55,147.59,63390.0,148.4505,148.4505,145.8508,145.8903,63390.0
2025-01-31 09:40:00,147.48,147.96,146.53,146.84,40558.0,145.7816,146.256,144.8425,145.1489,40558.0
2025-01-31 09:50:00,146.84,147.52,146.71,146.75,30942.0,145.1489,145.8211,145.0204,145.06,30942.0
2025-01-31 10:00:00,146.75,146.99,146.17,146.82,37788.0,145.06,145.2972,144.4867,145.1292,37788.0
2025-01-31 10:10:00,146.92,147.32,146.82,147.05,36326.0,145.228,145.6234,145.1292,145.3565,36326.0
2025-01-31 10:20:00,147.09,147.68,147.09,147.49,18525.0,145.3961,145.9793,145.3961,145.7915,18525.0
2025-01-31 10:30:00,147.36,147.63,147.11,147.39,15954.0,145.663,145.9298,145.4158,145.6926,15954.0
2025-01-31 10:40:00,147.44,148.15,147.43,147.83,23343.0,145.742,146.4439,145.7321,146.1275,23343.0
2025-01-31 10:50:00,147.95,148.36,147.89,148.09,33533.0,146.2462,146.6514,146.1868,146.3845,33533.0
2025-01-31 11:00:00,148.13,148.62,148.05,148.59,20080.0,146.4241,146.9084,146.345,146.8788,20080.0
2025-01-31 11:10:00,148.58,148.9,148.51,148.87,24015.0,146.8689,147.1852,146.7997,147.1556,24015.0
2025-01-31 11:20:00,148.88,149.12,148.8,148.82,13108.0,147.1654,147.4027,147.0864,147.1061,13108.0
2025-01-31 11:30:00,148.87,149.01,148.64,148.69,15276.0,147.1556,147.294,146.9282,146.9776,15276.0
2025-01-31 11:40:00,148.72,149.08,148.44,148.71,24916.0,147.0073,147.3631,146.7305,146.9974,24916.0
2025-01-31 11:50:00,148.79,148.97,148.61,148.84,29703.0,147.0765,147.2544,146.8986,147.1259,29703.0
2025-01-31 12:00:00,148.84,148.96,148.51,148.56,22900.0,147.1259,147.2445,146.7997,146.8491,22900.0
2025-01-31 12:10:00,148.72,148.98,148.54,148.88,25536.0,147.0073,147.2643,146.8294,147.1654,25536.0
2025-01-31 12:20:00,148.89,149.31,148.87,148.94,12061.0,147.1753,147.5905,147.1556,147.2248,12061.0
2025-01-31 12:30:00,149.0,149.39,148.96,149.39,6530.0,147.2841,147.6696,147.2445,147.6696,6530.0
2025-01-31 12:40:00,149.38,149.72,149.13,149.64,21124.0,147.6597,147.9958,147.4126,147.9167,21124.0
2025-01-31 12:50:00,149.62,149.9,149.54,149.68,10940.0,147.8969,148.1737,147.8178,147.9562,10940.0
2025-01-31 13:00:00,149.7,149.89,149.56,149.69,9733.0,147.976,148.1638,147.8376,147.9661,9733.0
2025-01-31 13:10:00,149.73,149.98,149.71,149.86,9911.0,148.0057,148.2528,147.9859,148.1342,9911.0
2025-01-31 13:20:00,149.82,149.9,149.45,149.46,29180.0,148.0946,148.1737,147.7289,147.7388,29180.0
2025-01-31 13:30:00,149.46,149.58,148.57,148.71,30424.0,147.7388,147.8574,146.859,146.9974,30424.0
2025-01-31 13:40:00,148.69,148.96,148.58,148.78,12986.0,146.9776,147.2445,146.8689,147.0666,12986.0
2025-01-31 13:50:00,148.85,148.87,148.0,148.01,15877.0,147.1358,147.1556,146.2956,146.3055,15877.0
2025-01-31 14:00:00,147.96,147.96,147.1,147.18,38702.0,146.256,146.256,145.4059,145.485,38702.0
2025-01-31 14:10:00,147.11,147.39,146.85,146.93,18275.0,145.4158,145.6926,145.1588,145.2379,18275.0
2025-01-31 14:20:00,146.97,147.26,146.79,147.19,15958.0,145.2774,145.5641,145.0995,145.4949,15958.0
2025-01-31 14:30:00,147.14,147.34,146.96,147.03,12906.0,145.4455,145.6432,145.2676,145.3368,12906.0
2025-01-31 14:40:00,147.02,147.21,146.74,146.96,15466.0,145.3269,145.5147,145.0501,145.2676,15466.0
2025-01-31 14:50:00,146.92,147.0,146.66,146.83,17631.0,145.228,145.3071,144.971,145.1391,17631.0
2025-01-31 15:00:00,146.8,146.8,146.37,146.43,21911.0,145.1094,145.1094,144.6844,144.7437,21911.0
2025-01-31 15:10:00,146.43,147.09,146.37,147.09,19758.0,144.7437,145.3961,144.6844,145.3961,19758.0
2025-01-31 15:20:00,147.13,147.32,146.97,147.11,17773.0,145.4356,145.6234,145.2774,145.4158,17773.0
2025-01-31 15:30:00,147.12,147.13,146.76,146.87,27471.0,145.4257,145.4356,145.0699,145.1786,27471.0
2025-01-31 15:40:00,146.78,146.86,146.5,146.56,42788.0,145.0896,145.1687,144.8129,144.8722,42788.0
2025-01-31 15:50:00,146.51,146.59,145.23,145.71,428729.0,144.8227,144.9018,143.5575,144.032,428729.0
2025-02-03 09:30:00,145.15,145.15,143.11,144.28,76576.0,143.4784,143.4784,141.4619,142.6184,76576.0
2025-02-03 09:40:00,144.25,144.73,143.66,143.97,63968.0,142.5888,143.0632,142.0056,142.312,63968.0
2025-02-03 09:50:00,143.97,144.32,143.37,143.64,55658.0,142.312,142.658,141.7189,141.9858,55658.0
2025-02-03 10:00:00,143.63,144.37,143.51,144.04,45686.0,141.9759,142.7074,141.8573,142.3812,45686.0
2025-02-03 10:10:00,144.06,144.47,143.78,144.15,36148.0,142.401,142.8062,142.1242,142.4899,36148.0
2025-02-03 10:20:00,144.17,146.96,144.03,146.89,79327.0,142.5097,145.2676,142.3713,145.1984,79327.0
2025-02-03 10:30:00,146.86,147.07,145.94,146.3,36327.0,145.1687,145.3763,144.2593,144.6152,36327.0
2025-02-03 10:40:00,146.22,146.69,145.81,146.45,29380.0,144.5361,145.0007,144.1308,144.7634,29380.0
2025-02-03 10:50:00,146.49,146.98,146.48,146.63,21341.0,144.803,145.2873,144.7931,144.9414,21341.0
2025-02-03 11:00:00,146.57,146.64,145.77,146.18,32611.0,144.882,144.9512,144.0913,144.4965,32611.0
2025-02-03 11:10:00,146.18,146.81,146.06,146.55,44351.0,144.4965,145.1193,144.3779,144.8623,44351.0
2025-02-03 11:20:00,146.47,147.17,146.42,146.75,18405.0,144.7832,145.4751,144.7338,145.06,18405.0
2025-02-03 11:30:00,146.68,146.88,146.55,146.85,42925.0,144.9908,145.1885,144.8623,145.1588,42925.0
2025-02-03 11:40:00,146.74,147.35,146.74,147.32,31163.0,145.0501,145.6531,145.0501,145.6234,31163.0
2025-02-03 11:50:00,147.35,147.62,146.74,147.01,22705.0,145.6531,145.92,145.0501,145.317,22705.0
2025-02-03 12:00:00,147.03,147.19,146.59,146.96,29272.0,145.3368,145.4949,144.9018,145.2676,29272.0
2025-02-03 12:10:00,146.94,147.12,146.7,147.03,40578.0,145.2478,145.4257,145.0106,145.3368,40578.0
2025-02-03 12:20:00,146.97,147.14,146.71,146.75,23935.0,145.2774,145.4455,145.0204,145.06,23935.0
2025-02-03 12:30:00,146.67,147.1,146.64,147.1,28153.0,144.9809,145.4059,144.9512,145.4059,28153.0
2025-02-03 12:40:00,147.05,147.31,146.85,146.87,43663.0,145.3565,145.6135,145.1588,145.1786,43663.0
2025-02-03 12:50:00,146.87,147.05,146.13,146.41,44645.0,145.1786,145.3565,144.4471,144.7239,44645.0
2025-02-03 13:00:00,146.41,146.81,146.16,146.61,31907.0,144.7239,145.1193,144.4768,144.9216,31907.0
2025-02-03 13:10:00,146.6,146.67,146.33,146.52,21463.0,144.9117,144.9809,144.6448,144.8326,21463.0
2025-02-03 13:20:00,146.52,146.74,146.36,146.63,32071.0,144.8326,145.0501,144.6745,144.9414,32071.0
2025-02-03 13:30:00,146.62,147.01,146.53,147.01,23765.0,144.9315,145.317,144.8425,145.317,23765.0
2025-02-03 13:40:00,146.91,146.95,146.46,146.52,85571.0,145.2181,145.2577,144.7733,144.8326,85571.0
2025-02-03 13:50:00,146.53,147.47,146.52,147.1,55443.0,144.8425,145.7717,144.8326,145.4059,55443.0
2025-02-03 14:00:00,147.11,147.54,147.03,147.54,28450.0,145.4158,145.8409,145.3368,145.8409,28450.0
2025-02-03 14:10:00,147.54,147.63,147.33,147.57,21138.0,145.8409,145.9298,145.6333,145.8705,21138.0
2025-02-03 14:20:00,147.57,147.86,147.56,147.74,17366.0,145.8705,146.1572,145.8606,146.0386,17366.0
2025-02-03 14:30:00,147.75,148.35,147.71,148.32,42709.0,146.0485,146.6416,146.0089,146.6119,42709.0
2025-02-03 14:40:00,148.34,148.61,148.27,148.27,25532.0,146.6317,146.8986,146.5625,146.5625,25532.0
2025-02-03 14:50:00,148.27,148.37,147.75,147.94,35696.0,146.5625,146.6613,146.0485,146.2363,35696.0
2025-02-03 15:00:00,147.86,148.1,147.74,147.84,37734.0,146.1572,146.3944,146.0386,146.1374,37734.0
2025-02-03 15:10:00,147.84,147.84,147.03,147.3,31477.0,146.1374,146.1374,145.3368,145.6036,31477.0
2025-02-03 15:20:00,147.29,147.4,147.0,147.0,24358.0,145.5938,145.7025,145.3071,145.3071,24358.0
2025-02-03 15:30:00,147.0,147.48,146.77,147.43,48872.0,145.3071,145.7816,145.0797,145.7321,48872.0
2025-02-03 15:40:00,147.4,147.44,146.97,147.29,47976.0,145.7025,145.742,145.2774,145.5938,47976.0
2025-02-03 15:50:00,147.34,147.89,146.92,147.09,270865.0,145.6432,146.1868,145.228,145.3961,270865.0
2025-02-04 09:30:00,147.02,151.08,145.0,150.69,182069.0,145.3269,149.3401,143.3301,148.9546,182069.0
2025-02-04 09:40:00,150.8,152.07,150.19,152.07,112896.0,149.0633,150.3187,148.4604,150.3187,112896.0
2025-02-04 09:50:00,151.92,153.55,151.77,152.88,76183.0,150.1704,151.7817,150.0222,151.1194,76183.0
2025-02-04 10:00:00,152.83,152.97,151.44,152.91,93773.0,151.07,151.2083,149.696,151.149,93773.0
2025-02-04 10:10:00,152.98,153.78,152.81,153.0,70898.0,151.2182,152.009,151.0502,151.238,70898.0
2025-02-04 10:20:00,153.0,154.62,153.0,154.62,64166.0,151.238,152.8393,151.238,152.8393,64166.0
2025-02-04 10:30:00,154.61,155.95,154.44,155.54,48240.0,152.8295,154.154,152.6614,153.7487,48240.0
2025-02-04 10:40:00,155.54,155.96,154.77,155.22,106167.0,153.7487,154.1639,152.9876,153.4324,106167.0
2025-02-04 10:50:00,155.22,156.14,155.1,155.24,71365.0,153.4324,154.3418,153.3138,153.4522,71365.0
2025-02-04 11:00:00,155.19,156.03,154.99,155.49,47368.0,153.4028,154.2331,153.2051,153.6993,47368.0
2025-02-04 11:10:00,155.45,155.64,154.56,155.45,54170.0,153.6598,153.8476,152.78,153.6598,54170.0
2025-02-04 11:20:00,155.45,155.91,155.14,155.24,61566.0,153.6598,154.1145,153.3534,153.4522,61566.0
2025-02-04 11:30:00,155.25,156.95,155.24,156.58,51280.0,153.4621,155.1425,153.4522,154.7768,51280.0
2025-02-04 11:40:00,156.54,156.96,156.25,156.89,26341.0,154.7372,155.1524,154.4506,155.0832,26341.0
2025-02-04 11:50:00,156.8,157.2,156.43,156.74,88876.0,154.9942,155.3896,154.6285,154.9349,88876.0
2025-02-04 12:00:00,156.76,157.45,156.5,156.59,203493.0,154.9547,155.6368,154.6977,154.7867,203493.0
2025-02-04 12:10:00,156.75,156.94,156.45,156.7,42043.0,154.9448,155.1326,154.6483,154.8954,42043.0
2025-02-04 12:20:00,156.72,157.07,155.72,155.77,60736.0,154.9152,155.2611,153.9267,153.9761,60736.0
2025-02-04 12:30:00,155.86,155.89,155.29,155.76,83359.0,154.0651,154.0947,153.5016,153.9662,83359.0
2025-02-04 12:40:00,155.84,156.32,155.51,156.32,62369.0,154.0453,154.5198,153.7191,154.5198,62369.0
2025-02-04 12:50:00,156.37,156.55,156.04,156.35,42370.0,154.5692,154.7471,154.243,154.5494,42370.0
2025-02-04 13:00:00,156.35,156.91,156.35,156.55,51166.0,154.5494,155.103,154.5494,154.7471,51166.0
2025-02-04 13:10:00,156.54,157.13,156.54,157.13,26092.0,154.7372,155.3204,154.7372,155.3204,26092.0
2025-02-04 13:20:00,157.1,157.19,156.74,156.85,37533.0,155.2908,155.3797,154.9349,155.0437,37533.0
2025-02-04 13:30:00,156.84,156.85,156.46,156.65,65001.0,155.0338,155.0437,154.6582,154.846,65001.0
2025-02-04 13:40:00,156.64,157.09,156.6,156.84,41460.0,154.8361,155.2809,154.7965,155.0338,41460.0
2025-02-04 13:50:00,156.85,157.38,156.63,157.22,37377.0,155.0437,155.5676,154.8262,155.4094,37377.0
2025-02-04 14:00:00,157.25,157.33,156.76,156.83,43070.0,155.4391,155.5181,154.9547,155.0239,43070.0
2025-02-04 14:10:00,156.84,157.17,156.48,157.17,51944.0,155.0338,155.36,154.6779,155.36,51944.0
2025-02-04 14:20:00,157.13,157.18,156.7,156.87,48044.0,155.3204,155.3699,154.8954,155.0634,48044.0
2025-02-04 14:30:00,156.87,156.88,156.19,156.22,58593.0,155.0634,155.0733,154.3913,154.4209,58593.0
2025-02-04 14:40:00,156.16,156.21,155.09,155.56,63865.0,154.3616,154.411,153.3039,153.7685,63865.0
2025-02-04 14:50:00,155.59,156.23,155.32,156.11,72265.0,153.7982,154.4308,153.5313,154.3122,72265.0
2025-02-04 15:00:00,156.04,156.7,155.96,156.16,95124.0,154.243,154.8954,154.1639,154.3616,95124.0
2025-02-04 15:10:00,156.3,156.71,156.23,156.63,139175.0,154.5,154.9053,154.4308,154.8262,139175.0
2025-02-04 15:20:00,156.67,156.87,155.59,155.98,328599.0,154.8657,155.0634,153.7982,154.1837,328599.0
2025-02-04 15:30:00,155.98,156.52,155.43,156.52,113425.0,154.1837,154.7175,153.64,154.7175,113425.0
2025-02-04 15:40:00,156.52,157.1,156.52,157.09,99864.0,154.7175,155.2908,154.7175,155.2809,99864.0
2025-02-04 15:50:00,157.06,157.35,156.64,156.9,445205.0,155.2512,155.5379,154.8361,155.0931,445205.0
2025-02-05 09:30:00,155.81,156.83,154.76,155.65,48790.0,154.0156,155.0239,152.9777,153.8575,48790.0
2025-02-05 09:40:00,155.8,157.59,155.71,157.12,50349.0,154.0058,155.7751,153.9168,155.3106,50349.0
2025-02-05 09:50:00,156.92,157.52,156.82,157.26,23405.0,155.1129,155.7059,155.014,155.4489,23405.0
2025-02-05 10:00:00,157.34,157.59,156.45,157.29,36463.0,155.528,155.7751,154.6483,155.4786,36463.0
2025-02-05 10:10:00,157.3,157.57,156.37,156.83,44670.0,155.4885,155.7554,154.5692,155.0239,44670.0
2025-02-05 10:20:00,156.84,157.83,156.81,157.77,33662.0,155.0338,156.0124,155.0041,155.9531,33662.0
2025-02-05 10:30:00,157.71,158.48,157.34,158.2,50035.0,155.8938,156.6549,155.528,156.3781,50035.0
2025-02-05 10:40:00,158.22,158.27,157.15,157.4,90304.0,156.3979,156.4473,155.3402,155.5873,90304.0
2025-02-05 10:50:00,157.39,157.67,157.06,157.3,64462.0,155.5774,155.8542,155.2512,155.4885,64462.0
2025-02-05 11:00:00,157.3,157.98,157.13,157.98,46004.0,155.4885,156.1606,155.3204,156.1606,46004.0
2025-02-05 11:10:00,157.97,157.97,157.51,157.8,29336.0,156.1508,156.1508,155.6961,155.9827,29336.0
2025-02-05 11:20:00,157.82,158.03,157.44,157.81,73083.0,156.0025,156.2101,155.6269,155.9926,73083.0
2025-02-05 11:30:00,157.84,158.06,157.42,158.0,39664.0,156.0223,156.2397,155.6071,156.1804,39664.0
2025-02-05 11:40:00,158.0,158.06,157.59,157.97,21696.0,156.1804,156.2397,155.7751,156.1508,21696.0
2025-02-05 11:50:00,157.96,158.26,157.85,158.06,28050.0,156.1409,156.4374,156.0321,156.2397,28050.0
2025-02-05 12:00:00,158.06,158.1,157.61,157.7,21386.0,156.2397,156.2793,155.7949,155.8839,21386.0
2025-02-05 12:10:00,157.72,157.83,157.19,157.25,36056.0,155.9036,156.0124,155.3797,155.4391,36056.0
2025-02-05 12:20:00,157.21,157.32,156.89,157.03,38278.0,155.3995,155.5082,155.0832,155.2216,38278.0
2025-02-05 12:30:00,157.09,157.16,156.24,156.45,22694.0,155.2809,155.3501,154.4407,154.6483,22694.0
2025-02-05 12:40:00,156.45,156.5,156.14,156.26,32014.0,154.6483,154.6977,154.3418,154.4605,32014.0
2025-02-05 12:50:00,156.23,156.54,156.15,156.5,20069.0,154.4308,154.7372,154.3517,154.6977,20069.0
2025-02-05 13:00:00,156.56,156.79,156.4,156.49,25629.0,154.757,154.9844,154.5988,154.6878,25629.0
2025-02-05 13:10:00,156.49,156.52,156.24,156.46,18032.0,154.6878,154.7175,154.4407,154.6582,18032.0
2025-02-05 13:20:00,156.46,156.91,156.41,156.62,24587.0,154.6582,155.103,154.6087,154.8163,24587.0
2025-02-05 13:30:00,156.68,157.09,156.68,157.06,15726.0,154.8756,155.2809,154.8756,155.2512,15726.0
2025-02-05 13:40:00,157.07,157.32,157.05,157.27,25890.0,155.2611,155.5082,155.2414,155.4588,25890.0
2025-02-05 13:50:00,157.25,157.41,156.81,157.03,21507.0,155.4391,155.5972,155.0041,155.2216,21507.0
2025-02-05 14:00:00,157.03,157.55,156.97,157.52,33037.0,155.2216,155.7356,155.1623,155.7059,33037.0
2025-02-05 14:10:00,157.51,157.81,157.44,157.81,28282.0,155.6961,155.9926,155.6269,155.9926,28282.0
2025-02-05 14:20:00,157.83,157.84,157.59,157.81,48205.0,156.0124,156.0223,155.7751,155.9926,48205.0
2025-02-05 14:30:00,157.81,158.08,157.74,157.97,38049.0,155.9926,156.2595,155.9234,156.1508,38049.0
2025-02-05 14:40:00,157.97,158.04,157.93,157.94,18931.0,156.1508,156.22,156.1112,156.1211,18931.0
2025-02-05 14:50:00,157.92,157.95,157.8,157.89,41057.0,156.1013,156.131,155.9827,156.0717,41057.0
2025-02-05 15:00:00,157.89,158.31,157.89,158.22,30057.0,156.0717,156.4868,156.0717,156.3979,30057.0
2025-02-05 15:10:00,158.24,158.36,158.03,158.19,48725.0,156.4177,156.5363,156.2101,156.3682,48725.0
2025-02-05 15:20:00,158.19,158.27,157.88,157.9,52295.0,156.3682,156.4473,156.0618,156.0816,52295.0
2025-02-05 15:30:00,157.89,158.02,157.67,157.95,90915.0,156.0717,156.2002,155.8542,156.131,90915.0
2025-02-05 15:40:00,157.94,157.98,157.63,157.83,59427.0,156.1211,156.1606,155.8147,156.0124,59427.0
2025-02-05 15:50:00,157.82,157.95,157.06,157.32,297946.0,156.0025,156.131,155.2512,155.5082,297946.0
2025-02-06 09:30:00,158.0,158.74,156.63,156.97,34703.0,156.1804,156.9119,154.8262,155.1623,34703.0
2025-02-06 09:40:00,156.95,158.85,156.95,158.71,23148.0,155.1425,157.0206,155.1425,156.8822,23148.0
2025-02-06 09:50:00,158.8,158.99,157.68,157.73,25234.0,156.9712,157.159,155.8641,155.9135,25234.0
2025-02-06 10:00:00,157.85,158.0,156.66,156.67,38811.0,156.0321,156.1804,154.8559,154.8657,38811.0
2025-02-06 10:10:00,156.65,156.65,155.62,155.87,22585.0,154.846,154.846,153.8278,154.0749,22585.0
2025-02-06 10:20:00,155.93,156.25,155.63,156.2,20226.0,154.1343,154.4506,153.8377,154.4011,20226.0
2025-02-06 10:30:00,156.2,156.22,155.07,155.14,34812.0,154.4011,154.4209,153.2842,153.3534,34812.0
2025-02-06 10:40:00,155.09,155.77,154.92,155.75,20120.0,153.3039,153.9761,153.1359,153.9563,20120.0
2025-02-06 10:50:00,155.8,155.99,155.65,155.9,52169.0,154.0058,154.1936,153.8575,154.1046,52169.0
2025-02-06 11:00:00,155.86,156.2,155.72,156.16,44841.0,154.0651,154.4011,153.9267,154.3616,44841.0
2025-02-06 11:10:00,156.21,156.3,155.24,155.47,47717.0,154.411,154.5,153.4522,153.6796,47717.0
2025-02-06 11:20:00,155.48,155.86,155.25,155.25,27552.0,153.6894,154.0651,153.4621,153.4621,27552.0
2025-02-06 11:30:00,155.33,155.4,154.5,154.69,22465.0,153.5412,153.6104,152.7207,152.9085,22465.0
2025-02-06 11:40:00,154.69,154.78,154.29,154.45,16680.0,152.9085,152.9975,152.5131,152.6713,16680.0
2025-02-06 11:50:00,154.39,154.91,154.38,154.56,16098.0,152.612,153.126,152.6021,152.78,16098.0
2025-02-06 12:00:00,154.52,154.72,153.56,153.57,17827.0,152.7405,152.9382,151.7916,151.8014,17827.0
2025-02-06 12:10:00,153.5,153.77,153.12,153.28,11491.0,151.7322,151.9991,151.3566,151.5148,11491.0
2025-02-06 12:20:00,153.3,153.37,152.21,152.35,32417.0,151.5345,151.6037,150.4571,150.5955,32417.0
2025-02-06 12:30:00,152.37,152.4,151.9,151.96,25470.0,150.6153,150.6449,150.1507,150.21,25470.0
2025-02-06 12:40:00,152.03,152.24,151.73,152.04,27093.0,150.2792,150.4868,149.9826,150.2891,27093.0
2025-02-06 12:50:00,152.02,152.66,151.78,152.35,57646.0,150.2693,150.9019,150.032,150.5955,57646.0
2025-02-06 13:00:00,152.43,152.62,152.31,152.35,31659.0,150.6746,150.8624,150.5559,150.5955,31659.0
2025-02-06 13:10:00,152.33,152.5,151.95,152.45,17734.0,150.5757,150.7438,150.2001,150.6943,17734.0
2025-02-06 13:20:00,152.45,152.75,152.4,152.58,33804.0,150.6943,150.9909,150.6449,150.8228,33804.0
2025-02-06 13:30:00,152.58,153.01,152.54,152.97,26195.0,150.8228,151.2479,150.7833,151.2083,26195.0
2025-02-06 13:40:00,152.97,153.12,152.4,152.4,25437.0,151.2083,151.3566,150.6449,150.6449,25437.0
2025-02-06 13:50:00,152.32,152.42,151.88,151.91,15429.0,150.5658,150.6647,150.1309,150.1606,15429.0
2025-02-06 14:00:00,151.84,152.27,151.59,151.71,22721.0,150.0914,150.5164,149.8442,149.9629,22721.0
2025-02-06 14:10:00,151.71,151.72,151.31,151.37,16808.0,149.9629,149.9727,149.5675,149.6268,16808.0
2025-02-06 14:20:00,151.31,151.37,150.94,151.07,26425.0,149.5675,149.6268,149.2017,149.3302,26425.0
2025-02-06 14:30:00,151.04,151.27,150.79,151.22,39144.0,149.3006,149.5279,149.0535,149.4785,39144.0
2025-02-06 14:40:00,151.21,151.63,151.12,151.56,25436.0,149.4686,149.8838,149.3797,149.8146,25436.0
2025-02-06 14:50:00,151.6,152.05,151.6,151.66,18974.0,149.8541,150.2989,149.8541,149.9134,18974.0
2025-02-06 15:00:00,151.59,151.62,151.3,151.62,18971.0,149.8442,149.8739,149.5576,149.8739,18971.0
2025-02-06 15:10:00,151.6,151.65,151.47,151.5,23676.0,149.8541,149.9035,149.7256,149.7553,23676.0
2025-02-06 15:20:00,151.49,152.08,151.49,152.07,33662.0,149.7454,150.3286,149.7454,150.3187,33662.0
2025-02-06 15:30:00,152.08,152.36,151.9,152.28,53954.0,150.3286,150.6054,150.1507,150.5263,53954.0
2025-02-06 15:40:00,152.26,152.41,152.14,152.18,50216.0,150.5065,150.6548,150.3879,150.4274,50216.0
2025-02-06 15:50:00,152.24,152.35,151.67,151.9,201552.0,150.4868,150.5955,149.9233,150.1507,201552.0
2025-02-07 09:30:00,152.6,152.69,150.58,150.72,32032.0,150.8426,150.9316,148.8459,148.9843,32032.0
2025-02-07 09:40:00,150.72,151.31,150.53,150.71,37503.0,148.9843,149.5675,148.7964,148.9744,37503.0
2025-02-07 09:50:00,150.71,151.5,150.44,151.21,31947.0,148.9744,149.7553,148.7075,149.4686,31947.0
2025-02-07 10:00:00,151.37,151.99,150.71,151.97,26797.0,149.6268,150.2396,148.9744,150.2199,26797.0
2025-02-07 10:10:00,151.77,151.85,151.19,151.73,17867.0,150.0222,150.1012,149.4488,149.9826,17867.0
2025-02-07 10:20:00,151.71,152.17,151.68,151.69,28255.0,149.9629,150.4176,149.9332,149.9431,28255.0
2025-02-07 10:30:00,151.62,151.91,151.31,151.31,10454.0,149.8739,150.1606,149.5675,149.5675,10454.0
2025-02-07 10:40:00,151.31,151.39,150.84,150.93,12094.0,149.5675,149.6465,149.1029,149.1918,12094.0
2025-02-07 10:50:00,150.93,151.36,150.6,151.06,27787.0,149.1918,149.6169,148.8656,149.3203,27787.0
2025-02-07 11:00:00,151.06,151.06,150.62,151.02,16242.0,149.3203,149.3203,148.8854,149.2808,16242.0
2025-02-07 11:10:00,151.02,151.26,150.63,151.15,37368.0,149.2808,149.518,148.8953,149.4093,37368.0
2025-02-07 11:20:00,151.16,151.45,150.51,150.6,32219.0,149.4192,149.7059,148.7767,148.8656,32219.0
2025-02-07 11:30:00,150.61,151.29,150.6,151.05,11336.0,148.8755,149.5477,148.8656,149.3105,11336.0
2025-02-07 11:40:00,151.05,151.05,150.42,150.63,11524.0,149.3105,149.3105,148.6877,148.8953,11524.0
2025-02-07 11:50:00,150.68,150.83,150.51,150.69,18118.0,148.9447,149.093,148.7767,148.9546,18118.0
2025-02-07 12:00:00,150.69,151.48,150.63,151.24,19365.0,148.9546,149.7355,148.8953,149.4983,19365.0
2025-02-07 12:10:00,151.19,151.2,150.84,151.09,12152.0,149.4488,149.4587,149.1029,149.35,12152.0
2025-02-07 12:20:00,151.15,151.54,151.12,151.5,27228.0,149.4093,149.7948,149.3797,149.7553,27228.0
2025-02-07 12:30:00,151.43,151.73,151.43,151.66,14532.0,149.6861,149.9826,149.6861,149.9134,14532.0
2025-02-07 12:40:00,151.65,151.82,151.58,151.74,17508.0,149.9035,150.0716,149.8344,149.9925,17508.0
2025-02-07 12:50:00,151.74,152.08,151.54,151.95,17770.0,149.9925,150.3286,149.7948,150.2001,17770.0
2025-02-07 13:00:00,151.96,152.1,151.73,151.76,17864.0,150.21,150.3484,149.9826,150.0123,17864.0
2025-02-07 13:10:00,151.77,151.8,151.64,151.66,13733.0,150.0222,150.0518,149.8937,149.9134,13733.0
2025-02-07 13:20:00,151.67,151.67,151.46,151.56,13607.0,149.9233,149.9233,149.7157,149.8146,13607.0
2025-02-07 13:30:00,151.61,151.76,151.56,151.66,12465.0,149.864,150.0123,149.8146,149.9134,12465.0
2025-02-07 13:40:00,151.62,151.63,151.42,151.57,14607.0,149.8739,149.8838,149.6762,149.8245,14607.0
2025-02-07 13:50:00,151.57,151.57,151.11,151.11,13119.0,149.8245,149.8245,149.3698,149.3698,13119.0
2025-02-07 14:00:00,151.11,151.54,151.11,151.48,14058.0,149.3698,149.7948,149.3698,149.7355,14058.0
2025-02-07 14:10:00,151.48,151.62,151.32,151.62,27555.0,149.7355,149.8739,149.5773,149.8739,27555.0
2025-02-07 14:20:00,151.62,151.69,151.42,151.47,25842.0,149.8739,149.9431,149.6762,149.7256,25842.0
2025-02-07 14:30:00,151.47,151.64,151.4,151.47,20493.0,149.7256,149.8937,149.6564,149.7256,20493.0
2025-02-07 14:40:00,151.55,152.04,151.55,151.97,28828.0,149.8047,150.2891,149.8047,150.2199,28828.0
2025-02-07 14:50:00,152.01,152.04,151.71,151.73,36148.0,150.2594,150.2891,149.9629,149.9826,36148.0
2025-02-07 15:00:00,151.71,151.71,151.46,151.52,30432.0,149.9629,149.9629,149.7157,149.775,30432.0
2025-02-07 15:10:00,151.52,151.54,151.05,151.22,46038.0,149.775,149.7948,149.3105,149.4785,46038.0
2025-02-07 15:20:00,151.18,151.48,151.09,151.3,55305.0,149.439,149.7355,149.35,149.5576,55305.0
2025-02-07 15:30:00,151.3,151.4,151.0,151.0,56244.0,149.5576,149.6564,149.261,149.261,56244.0
2025-02-07 15:40:00,151.03,151.07,150.51,150.51,100488.0,149.2907,149.3302,148.7767,148.7767,100488.0
2025-02-07 15:50:00,150.49,150.87,150.03,150.17,329352.0,148.7569,149.1325,148.3022,148.4406,329352.0
2025-02-10 09:30:00,151.68,153.75,151.4,153.75,48065.0,149.9332,151.9794,149.6564,151.9794,48065.0
2025-02-10 09:40:00,153.74,154.59,153.7,154.53,32726.0,151.9695,152.8097,151.9299,152.7504,32726.0
2025-02-10 09:50:00,154.64,155.18,154.06,154.46,31964.0,152.8591,153.3929,152.2858,152.6812,31964.0
2025-02-10 10:00:00,154.5,155.28,154.2,155.28,44450.0,152.7207,153.4917,152.4242,153.4917,44450.0
2025-02-10 10:10:00,155.34,155.67,154.95,155.08,49590.0,153.5511,153.8773,153.1655,153.294,49590.0
2025-02-10 10:20:00,155.09,155.2,154.41,154.5,42356.0,153.3039,153.4127,152.6318,152.7207,42356.0
2025-02-10 10:30:00,154.5,154.71,153.9,153.97,18695.0,152.7207,152.9283,152.1276,152.1968,18695.0
2025-02-10 10:40:00,153.97,154.44,153.68,154.44,18970.0,152.1968,152.6614,151.9102,152.6614,18970.0
2025-02-10 10:50:00,154.43,154.83,153.87,153.87,20894.0,152.6515,153.0469,152.098,152.098,20894.0
2025-02-10 11:00:00,154.01,154.17,153.69,153.82,25318.0,152.2364,152.3945,151.9201,152.0486,25318.0
2025-02-10 11:10:00,153.68,153.86,153.52,153.72,20397.0,151.9102,152.0881,151.752,151.9497,20397.0
2025-02-10 11:20:00,153.72,154.24,153.67,154.09,30194.0,151.9497,152.4637,151.9003,152.3154,30194.0
2025-02-10 11:30:00,154.09,154.2,153.65,154.1,26949.0,152.3154,152.4242,151.8805,152.3253,26949.0
2025-02-10 11:40:00,154.16,154.42,153.96,153.97,11943.0,152.3846,152.6416,152.1869,152.1968,11943.0
2025-02-10 11:50:00,153.98,154.27,153.9,153.96,15961.0,152.2067,152.4934,152.1276,152.1869,15961.0
2025-02-10 12:00:00,153.96,154.2,153.94,154.2,11884.0,152.1869,152.4242,152.1672,152.4242,11884.0
2025-02-10 12:10:00,154.18,154.2,153.64,153.8,12031.0,152.4044,152.4242,151.8706,152.0288,12031.0
2025-02-10 12:20:00,153.74,153.85,153.67,153.74,12658.0,151.9695,152.0782,151.9003,151.9695,12658.0
2025-02-10 12:30:00,153.71,153.73,153.42,153.72,28090.0,151.9398,151.9596,151.6532,151.9497,28090.0
2025-02-10 12:40:00,153.72,153.8,153.2,153.31,16397.0,151.9497,152.0288,151.4357,151.5444,16397.0
2025-02-10 12:50:00,153.25,153.32,153.13,153.13,9621.0,151.4851,151.5543,151.3665,151.3665,9621.0
2025-02-10 13:00:00,153.11,153.63,153.11,153.61,15736.0,151.3467,151.8607,151.3467,151.841,15736.0
2025-02-10 13:10:00,153.62,153.68,153.24,153.29,14332.0,151.8509,151.9102,151.4752,151.5247,14332.0
2025-02-10 13:20:00,153.25,153.37,152.92,153.02,12748.0,151.4851,151.6037,151.1589,151.2578,12748.0
2025-02-10 13:30:00,153.02,153.21,152.97,153.08,16078.0,151.2578,151.4456,151.2083,151.3171,16078.0
2025-02-10 13:40:00,153.13,153.29,153.03,153.28,11986.0,151.3665,151.5247,151.2677,151.5148,11986.0
2025-02-10 13:50:00,153.28,153.41,153.17,153.17,19821.0,151.5148,151.6433,151.406,151.406,19821.0
2025-02-10 14:00:00,153.09,153.36,153.06,153.11,16539.0,151.327,151.5939,151.2973,151.3467,16539.0
2025-02-10 14:10:00,153.05,153.44,152.98,153.3,16155.0,151.2874,151.6729,151.2182,151.5345,16155.0
2025-02-10 14:20:00,153.26,153.66,153.26,153.66,11593.0,151.495,151.8904,151.495,151.8904,11593.0
2025-02-10 14:30:00,153.72,153.75,153.54,153.72,14095.0,151.9497,151.9794,151.7718,151.9497,14095.0
2025-02-10 14:40:00,153.7,153.7,153.47,153.66,12717.0,151.9299,151.9299,151.7026,151.8904,12717.0
2025-02-10 14:50:00,153.66,153.8,153.65,153.72,11616.0,151.8904,152.0288,151.8805,151.9497,11616.0
2025-02-10 15:00:00,153.72,153.76,153.3,153.35,18002.0,151.9497,151.9892,151.5345,151.584,18002.0
2025-02-10 15:10:00,153.39,153.46,153.11,153.11,18732.0,151.6235,151.6927,151.3467,151.3467,18732.0
2025-02-10 15:20:00,153.14,153.22,153.01,153.06,22289.0,151.3764,151.4555,151.2479,151.2973,22289.0
2025-02-10 15:30:00,152.95,153.64,152.85,153.64,20829.0,151.1886,151.8706,151.0897,151.8706,20829.0
2025-02-10 15:40:00,153.64,154.33,153.51,154.29,38456.0,151.8706,152.5527,151.7421,152.5131,38456.0
2025-02-10 15:50:00,154.41,154.66,153.46,153.77,221005.0,152.6318,152.8789,151.6927,151.9991,221005.0
2025-02-11 09:30:00,155.27,157.03,154.41,154.44,161405.0,153.4819,155.2216,152.6318,152.6614,161405.0
2025-02-11 09:40:00,154.28,154.53,153.54,154.28,80823.0,152.5033,152.7504,151.7718,152.5033,80823.0
2025-02-11 09:50:00,154.28,154.44,153.23,153.35,58849.0,152.5033,152.6614,151.4654,151.584,58849.0
2025-02-11 10:00:00,153.38,153.96,152.81,153.09,125858.0,151.6136,152.1869,151.0502,151.327,125858.0
2025-02-11 10:10:00,153.18,153.39,152.62,152.69,46496.0,151.4159,151.6235,150.8624,150.9316,46496.0
2025-02-11 10:20:00,152.68,152.69,152.14,152.56,49065.0,150.9217,150.9316,150.3879,150.8031,49065.0
2025-02-11 10:30:00,152.56,153.6,152.49,153.56,40049.0,150.8031,151.8311,150.7339,151.7916,40049.0
2025-02-11 10:40:00,153.64,153.9,153.31,153.9,34588.0,151.8706,152.1276,151.5444,152.1276,34588.0
2025-02-11 10:50:00,153.9,154.41,153.73,154.06,114897.0,152.1276,152.6318,151.9596,152.2858,114897.0
2025-02-11 11:00:00,154.06,154.95,154.06,154.89,101452.0,152.2858,153.1655,152.2858,153.1062,101452.0
2025-02-11 11:10:00,154.89,154.89,154.32,154.47,58693.0,153.1062,153.1062,152.5428,152.6911,58693.0
2025-02-11 11:20:00,154.47,154.65,154.2,154.28,69400.0,152.6911,152.869,152.4242,152.5033,69400.0
2025-02-11 11:30:00,154.21,154.45,153.79,153.98,33410.0,152.4341,152.6713,152.0189,152.2067,33410.0
2025-02-11 11:40:00,153.94,155.4,153.94,155.4,20089.0,152.1672,153.6104,152.1672,153.6104,20089.0
2025-02-11 11:50:00,155.47,155.71,155.31,155.57,36590.0,153.6796,153.9168,153.5214,153.7784,36590.0
2025-02-11 12:00:00,155.56,155.9,155.39,155.81,24518.0,153.7685,154.1046,153.6005,154.0156,24518.0
2025-02-11 12:10:00,155.75,156.05,155.71,155.97,26884.0,153.9563,154.2529,153.9168,154.1738,26884.0
2025-02-11 12:20:00,155.95,156.32,155.84,156.32,32526.0,154.154,154.5198,154.0453,154.5198,32526.0
2025-02-11 12:30:00,156.32,156.55,155.67,155.77,37509.0,154.5198,154.7471,153.8773,153.9761,37509.0
2025-02-11 12:40:00,155.76,155.91,155.63,155.7,13934.0,153.9662,154.1145,153.8377,153.9069,13934.0
2025-02-11 12:50:00,155.78,155.81,155.41,155.8,28862.0,153.986,154.0156,153.6202,154.0058,28862.0
2025-02-11 13:00:00,155.82,155.82,155.55,155.69,20178.0,154.0255,154.0255,153.7586,153.897,20178.0
2025-02-11 13:10:00,155.71,155.82,155.63,155.82,16083.0,153.9168,154.0255,153.8377,154.0255,16083.0
2025-02-11 13:20:00,155.83,155.9,155.57,155.66,31690.0,154.0354,154.1046,153.7784,153.8674,31690.0
2025-02-11 13:30:00,155.71,156.1,155.7,156.06,17077.0,153.9168,154.3023,153.9069,154.2628,17077.0
2025-02-11 13:40:00,156.09,156.35,156.06,156.17,19881.0,154.2924,154.5494,154.2628,154.3715,19881.0
2025-02-11 13:50:00,156.2,156.25,155.84,155.87,30088.0,154.4011,154.4506,154.0453,154.0749,30088.0
2025-02-11 14:00:00,155.89,155.91,155.49,155.67,18873.0,154.0947,154.1145,153.6993,153.8773,18873.0
2025-02-11 14:10:00,155.56,155.58,155.03,155.15,17475.0,153.7685,153.7883,153.2446,153.3632,17475.0
2025-02-11 14:20:00,155.15,155.15,154.8,154.81,14399.0,153.3632,153.3632,153.0173,153.0272,14399.0
2025-02-11 14:30:00,154.8,155.28,154.8,155.2,13969.0,153.0173,153.4917,153.0173,153.4127,13969.0
2025-02-11 14:40:00,155.22,155.41,154.8,154.81,20465.0,153.4324,153.6202,153.0173,153.0272,20465.0
2025-02-11 14:50:00,154.87,155.15,154.87,155.03,17077.0,153.0865,153.3632,153.0865,153.2446,17077.0
2025-02-11 15:00:00,155.05,155.16,154.54,154.55,16370.0,153.2644,153.3731,152.7603,152.7701,16370.0
2025-02-11 15:10:00,154.58,154.8,154.57,154.74,21462.0,152.7998,153.0173,152.7899,152.958,21462.0
2025-02-11 15:20:00,154.73,154.92,154.69,154.77,19459.0,152.9481,153.1359,152.9085,152.9876,19459.0
2025-02-11 15:30:00,154.72,155.27,154.66,155.16,24652.0,152.9382,153.4819,152.8789,153.3731,24652.0
2025-02-11 15:40:00,155.16,155.28,154.85,155.23,49213.0,153.3731,153.4917,153.0667,153.4423,49213.0
2025-02-11 15:50:00,155.23,155.45,154.95,155.36,128777.0,153.4423,153.6598,153.1655,153.5708,128777.0
2025-02-12 09:30:00,154.04,154.82,152.58,152.74,39277.0,152.266,153.037,150.8228,150.981,39277.0
2025-02-12 09:40:00,152.79,153.56,152.79,153.56,11444.0,151.0304,151.7916,151.0304,151.7916,11444.0
2025-02-12 09:50:00,153.52,153.79,153.27,153.78,17218.0,151.752,152.0189,151.5049,152.009,17218.0
2025-02-12 10:00:00,153.81,155.11,153.79,154.94,30223.0,152.0387,153.3237,152.0189,153.1557,30223.0
2025-02-12 10:10:00,155.0,155.01,154.31,154.31,39345.0,153.215,153.2249,152.5329,152.5329,39345.0
2025-02-12 10:20:00,154.31,154.52,154.11,154.29,13925.0,152.5329,152.7405,152.3352,152.5131,13925.0
2025-02-12 10:30:00,154.4,154.53,153.9,153.9,31312.0,152.6219,152.7504,152.1276,152.1276,31312.0
2025-02-12 10:40:00,153.85,154.46,153.72,154.46,16180.0,152.0782,152.6812,151.9497,152.6812,16180.0
2025-02-12 10:50:00,154.48,154.53,153.65,153.71,16666.0,152.701,152.7504,151.8805,151.9398,16666.0
2025-02-12 11:00:00,153.73,153.94,153.31,153.43,11901.0,151.9596,152.1672,151.5444,151.663,11901.0
2025-02-12 11:10:00,153.33,153.76,153.29,153.72,18216.0,151.5642,151.9892,151.5247,151.9497,18216.0
2025-02-12 11:20:00,153.72,153.81,153.46,153.59,26570.0,151.9497,152.0387,151.6927,151.8212,26570.0
2025-02-12 11:30:00,153.61,153.72,153.28,153.44,19520.0,151.841,151.9497,151.5148,151.6729,19520.0
2025-02-12 11:40:00,153.46,153.47,153.28,153.41,14460.0,151.6927,151.7026,151.5148,151.6433,14460.0
2025-02-12 11:50:00,153.41,153.52,153.23,153.44,19080.0,151.6433,151.752,151.4654,151.6729,19080.0
2025-02-12 12:00:00,153.47,153.56,152.32,152.83,19238.0,151.7026,151.7916,150.5658,151.07,19238.0
2025-02-12 12:10:00,152.76,153.33,152.73,153.23,11139.0,151.0008,151.5642,150.9711,151.4654,11139.0
2025-02-12 12:20:00,153.23,153.3,152.92,152.99,10686.0,151.4654,151.5345,151.1589,151.2281,10686.0
2025-02-12 12:30:00,152.91,153.22,152.84,153.21,12097.0,151.149,151.4555,151.0798,151.4456,12097.0
2025-02-12 12:40:00,153.09,153.16,152.72,152.78,32584.0,151.327,151.3962,150.9612,151.0205,32584.0
2025-02-12 12:50:00,152.86,153.03,152.77,152.81,25220.0,151.0996,151.2677,151.0106,151.0502,25220.0
2025-02-12 13:00:00,152.81,152.82,152.07,152.31,13616.0,151.0502,151.0601,150.3187,150.5559,13616.0
2025-02-12 13:10:00,152.25,152.3,151.87,151.94,8902.0,150.4966,150.5461,150.121,150.1902,8902.0
2025-02-12 13:20:00,151.95,152.02,151.55,151.67,13178.0,150.2001,150.2693,149.8047,149.9233,13178.0
2025-02-12 13:30:00,151.7,151.75,151.19,151.36,5927.0,149.953,150.0024,149.4488,149.6169,5927.0
2025-02-12 13:40:00,151.33,151.37,151.01,151.28,16260.0,149.5872,149.6268,149.2709,149.5378,16260.0
2025-02-12 13:50:00,151.33,151.48,151.3,151.41,18223.0,149.5872,149.7355,149.5576,149.6663,18223.0
2025-02-12 14:00:00,151.36,151.42,151.1,151.29,18766.0,149.6169,149.6762,149.3599,149.5477,18766.0
2025-02-12 14:10:00,151.22,151.22,150.9,150.94,21842.0,149.4785,149.4785,149.1622,149.2017,21842.0
2025-02-12 14:20:00,150.88,150.97,150.52,150.63,18101.0,149.1424,149.2314,148.7866,148.8953,18101.0
2025-02-12 14:30:00,150.66,151.01,150.62,150.85,14846.0,148.9249,149.2709,148.8854,149.1128,14846.0
2025-02-12 14:40:00,150.81,150.85,150.56,150.59,26505.0,149.0732,149.1128,148.8261,148.8558,26505.0
2025-02-12 14:50:00,150.53,150.61,150.39,150.41,26918.0,148.7964,148.8755,148.6581,148.6778,26918.0
2025-02-12 15:00:00,150.46,150.48,150.23,150.25,12438.0,148.7273,148.747,148.4999,148.5197,12438.0
2025-02-12 15:10:00,150.25,150.32,150.01,150.14,26323.0,148.5197,148.5889,148.2824,148.4109,26323.0
2025-02-12 15:20:00,150.18,150.3,149.64,149.71,36750.0,148.4505,148.5691,147.9167,147.9859,36750.0
2025-02-12 15:30:00,149.7,149.92,149.61,149.86,39573.0,147.976,148.1935,147.887,148.1342,39573.0
2025-02-12 15:40:00,149.87,149.89,149.2,149.37,36762.0,148.144,148.1638,147.4818,147.6498,36762.0
2025-02-12 15:50:00,149.44,149.67,149.15,149.29,162559.0,147.719,147.9463,147.4323,147.5707,162559.0
2025-02-13 09:30:00,149.0,149.75,146.88,148.22,128259.0,147.2841,148.0254,145.1885,146.513,128259.0
2025-02-13 09:40:00,148.22,148.72,147.52,148.12,60100.0,146.513,147.0073,145.8211,146.4142,60100.0
2025-02-13 09:50:00,148.26,149.48,148.18,149.31,78444.0,146.5526,147.7585,146.4735,147.5905,78444.0
2025-02-13 10:00:00,149.31,150.78,149.13,150.77,107849.0,147.5905,149.0436,147.4126,149.0337,107849.0
2025-02-13 10:10:00,150.77,151.8,150.76,151.21,124003.0,149.0337,150.0518,149.0238,149.4686,124003.0
2025-02-13 10:20:00,151.21,151.78,151.03,151.77,64791.0,149.4686,150.032,149.2907,150.0222,64791.0
2025-02-13 10:30:00,151.78,151.9,151.09,151.81,43991.0,150.032,150.1507,149.35,150.0617,43991.0
2025-02-13 10:40:00,151.89,152.14,151.78,152.14,33459.0,150.1408,150.3879,150.032,150.3879,33459.0
2025-02-13 10:50:00,152.15,152.58,151.78,152.58,18679.0,150.3978,150.8228,150.032,150.8228,18679.0
2025-02-13 11:00:00,152.65,153.06,152.41,152.52,40089.0,150.892,151.2973,150.6548,150.7635,40089.0
2025-02-13 11:10:00,152.49,152.69,151.68,151.97,42326.0,150.7339,150.9316,149.9332,150.2199,42326.0
2025-02-13 11:20:00,152.04,152.79,151.98,152.75,37871.0,150.2891,151.0304,150.2297,150.9909,37871.0
2025-02-13 11:30:00,152.72,153.23,152.65,153.04,41686.0,150.9612,151.4654,150.892,151.2775,41686.0
2025-02-13 11:40:00,153.06,153.32,152.65,153.21,26310.0,151.2973,151.5543,150.892,151.4456,26310.0
2025-02-13 11:50:00,153.16,153.6,153.14,153.41,32638.0,151.3962,151.8311,151.3764,151.6433,32638.0
2025-02-13 12:00:00,153.45,153.58,153.23,153.46,26663.0,151.6828,151.8113,151.4654,151.6927,26663.0
2025-02-13 12:10:00,153.39,153.98,153.3,153.92,43445.0,151.6235,152.2067,151.5345,152.1474,43445.0
2025-02-13 12:20:00,153.97,154.91,153.97,154.8,38992.0,152.1968,153.126,152.1968,153.0173,38992.0
2025-02-13 12:30:00,154.87,154.89,154.6,154.64,45578.0,153.0865,153.1062,152.8196,152.8591,45578.0
2025-02-13 12:40:00,154.67,155.08,154.67,154.82,19066.0,152.8888,153.294,152.8888,153.037,19066.0
2025-02-13 12:50:00,154.82,154.95,154.52,154.95,69322.0,153.037,153.1655,152.7405,153.1655,69322.0
2025-02-13 13:00:00,154.9,155.24,154.9,155.0,18534.0,153.1161,153.4522,153.1161,153.215,18534.0
2025-02-13 13:10:00,155.0,156.11,154.88,155.0,51874.0,153.215,154.3122,153.0963,153.215,51874.0
2025-02-13 13:20:00,154.93,155.15,154.85,155.11,25918.0,153.1458,153.3632,153.0667,153.3237,25918.0
2025-02-13 13:30:00,155.09,155.19,154.73,155.02,36308.0,153.3039,153.4028,152.9481,153.2347,36308.0
2025-02-13 13:40:00,155.0,155.13,154.78,154.93,27016.0,153.215,153.3435,152.9975,153.1458,27016.0
2025-02-13 13:50:00,154.88,155.17,154.71,155.11,29062.0,153.0963,153.383,152.9283,153.3237,29062.0
2025-02-13 14:00:00,155.02,155.19,154.83,154.92,32918.0,153.2347,153.4028,153.0469,153.1359,32918.0
2025-02-13 14:10:00,154.94,155.68,154.83,155.64,36831.0,153.1557,153.8871,153.0469,153.8476,36831.0
2025-02-13 14:20:00,155.63,155.8,155.23,155.35,14890.0,153.8377,154.0058,153.4423,153.5609,14890.0
2025-02-13 14:30:00,155.33,155.54,155.23,155.28,25718.0,153.5412,153.7487,153.4423,153.4917,25718.0
2025-02-13 14:40:00,155.22,155.34,154.91,155.16,26733.0,153.4324,153.5511,153.126,153.3731,26733.0
2025-02-13 14:50:00,155.13,155.8,155.06,155.8,40476.0,153.3435,154.0058,153.2743,154.0058,40476.0
2025-02-13 15:00:00,155.75,155.82,155.44,155.5,44019.0,153.9563,154.0255,153.6499,153.7092,44019.0
2025-02-13 15:10:00,155.46,155.52,154.91,155.06,52021.0,153.6697,153.729,153.126,153.2743,52021.0
2025-02-13 15:20:00,155.09,155.17,154.96,155.03,35226.0,153.3039,153.383,153.1754,153.2446,35226.0
2025-02-13 15:30:00,154.99,155.24,154.89,155.07,55973.0,153.2051,153.4522,153.1062,153.2842,55973.0
2025-02-13 15:40:00,155.07,155.1,154.25,154.74,41660.0,153.2842,153.3138,152.4736,152.958,41660.0
2025-02-13 15:50:00,154.74,154.93,153.95,154.12,220794.0,152.958,153.1458,152.1771,152.3451,220794.0
2025-02-14 09:30:00,154.57,157.26,154.57,157.09,53924.0,152.7899,155.4489,152.7899,155.2809,53924.0
2025-02-14 09:40:00,157.06,158.45,156.81,156.83,112884.0,155.2512,156.6252,155.0041,155.0239,112884.0
2025-02-14 09:50:00,156.84,157.18,156.26,156.47,91890.0,155.0338,155.3699,154.4605,154.668,91890.0
2025-02-14 10:00:00,156.37,156.48,155.61,155.91,64488.0,154.5692,154.6779,153.8179,154.1145,64488.0
2025-02-14 10:10:00,155.91,156.34,155.36,156.15,33075.0,154.1145,154.5395,153.5708,154.3517,33075.0
2025-02-14 10:20:00,156.24,156.82,156.02,156.21,38691.0,154.4407,155.014,154.2232,154.411,38691.0
2025-02-14 10:30:00,156.29,156.46,156.03,156.19,16953.0,154.4901,154.6582,154.2331,154.3913,16953.0
2025-02-14 10:40:00,156.07,156.09,155.7,156.07,22938.0,154.2726,154.2924,153.9069,154.2726,22938.0
2025-02-14 10:50:00,156.0,156.63,155.85,156.31,82914.0,154.2035,154.8262,154.0552,154.5099,82914.0
2025-02-14 11:00:00,156.49,156.55,156.3,156.37,10065.0,154.6878,154.7471,154.5,154.5692,10065.0
2025-02-14 11:10:00,156.44,156.72,156.21,156.3,39064.0,154.6384,154.9152,154.411,154.5,39064.0
2025-02-14 11:20:00,156.25,156.52,156.13,156.38,22697.0,154.4506,154.7175,154.332,154.5791,22697.0
2025-02-14 11:30:00,156.33,156.87,156.18,156.79,14446.0,154.5297,155.0634,154.3814,154.9844,14446.0
2025-02-14 11:40:00,156.83,156.92,156.66,156.87,15031.0,155.0239,155.1129,154.8559,155.0634,15031.0
2025-02-14 11:50:00,156.88,156.98,156.4,156.4,29291.0,155.0733,155.1722,154.5988,154.5988,29291.0
2025-02-14 12:00:00,156.37,156.63,156.37,156.59,15612.0,154.5692,154.8262,154.5692,154.7867,15612.0
2025-02-14 12:10:00,156.59,156.78,156.44,156.67,13645.0,154.7867,154.9745,154.6384,154.8657,13645.0
2025-02-14 12:20:00,156.72,156.93,156.71,156.79,12080.0,154.9152,155.1227,154.9053,154.9844,12080.0
2025-02-14 12:30:00,156.74,157.02,156.68,156.69,31361.0,154.9349,155.2117,154.8756,154.8855,31361.0
2025-02-14 12:40:00,156.68,156.68,156.34,156.54,21304.0,154.8756,154.8756,154.5395,154.7372,21304.0
2025-02-14 12:50:00,156.54,156.6,156.26,156.36,14069.0,154.7372,154.7965,154.4605,154.5593,14069.0
2025-02-14 13:00:00,156.31,156.42,156.11,156.11,12049.0,154.5099,154.6186,154.3122,154.3122,12049.0
2025-02-14 13:10:00,156.18,156.26,156.0,156.25,13135.0,154.3814,154.4605,154.2035,154.4506,13135.0
2025-02-14 13:20:00,156.26,156.26,155.97,155.97,19106.0,154.4605,154.4605,154.1738,154.1738,19106.0
2025-02-14 13:30:00,156.02,156.21,156.01,156.03,22807.0,154.2232,154.411,154.2133,154.2331,22807.0
2025-02-14 13:40:00,156.01,156.35,155.91,156.31,12518.0,154.2133,154.5494,154.1145,154.5099,12518.0
2025-02-14 13:50:00,156.31,156.31,156.04,156.08,35660.0,154.5099,154.5099,154.243,154.2825,35660.0
2025-02-14 14:00:00,156.13,156.35,156.04,156.23,15719.0,154.332,154.5494,154.243,154.4308,15719.0
2025-02-14 14:10:00,156.32,156.48,156.23,156.45,16233.0,154.5198,154.6779,154.4308,154.6483,16233.0
2025-02-14 14:20:00,156.4,156.6,156.39,156.47,25044.0,154.5988,154.7965,154.589,154.668,25044.0
2025-02-14 14:30:00,156.43,156.67,156.4,156.64,17227.0,154.6285,154.8657,154.5988,154.8361,17227.0
2025-02-14 14:40:00,156.64,156.68,156.44,156.59,12252.0,154.8361,154.8756,154.6384,154.7867,12252.0
2025-02-14 14:50:00,156.68,156.89,156.62,156.86,16489.0,154.8756,155.0832,154.8163,155.0535,16489.0
2025-02-14 15:00:00,156.84,156.98,156.63,156.91,22176.0,155.0338,155.1722,154.8262,155.103,22176.0
2025-02-14 15:10:00,156.88,157.1,156.87,156.97,23946.0,155.0733,155.2908,155.0634,155.1623,23946.0
2025-02-14 15:20:00,156.98,156.99,156.39,156.49,50013.0,155.1722,155.182,154.589,154.6878,50013.0
2025-02-14 15:30:00,156.48,156.93,156.44,156.93,30806.0,154.6779,155.1227,154.6384,155.1227,30806.0
2025-02-14 15:40:00,156.9,156.91,156.17,156.19,41741.0,155.0931,155.103,154.3715,154.3913,41741.0
2025-02-14 15:50:00,156.28,156.37,155.97,156.0,186219.0,154.4802,154.5692,154.1738,154.2035,186219.0
2025-02-18 09:30:00,156.15,158.79,155.95,158.32,85359.0,154.3517,156.9613,154.154,156.4967,85359.0
2025-02-18 09:40:00,158.34,158.48,156.79,157.71,23583.0,156.5165,156.6549,154.9844,155.8938,23583.0
2025-02-18 09:50:00,157.7,159.28,157.5,159.28,52730.0,155.8839,157.4457,155.6862,157.4457,52730.0
2025-02-18 10:00:00,159.28,160.37,159.14,159.78,63503.0,157.4457,158.5231,157.3073,157.9399,63503.0
2025-02-18 10:10:00,159.83,159.94,159.26,159.78,58643.0,157.9893,158.0981,157.4259,157.9399,58643.0
2025-02-18 10:20:00,159.78,160.45,159.46,160.32,25529.0,157.9399,158.6022,157.6236,158.4737,25529.0
2025-02-18 10:30:00,160.32,160.37,159.83,159.95,28561.0,158.4737,158.5231,157.9893,158.108,28561.0
2025-02-18 10:40:00,160.07,160.07,159.0,159.28,50227.0,158.2266,158.2266,157.1689,157.4457,50227.0
2025-02-18 10:50:00,159.24,159.25,158.25,158.55,121772.0,157.4061,157.416,156.4275,156.7241,121772.0
2025-02-18 11:00:00,158.55,158.83,158.25,158.83,37913.0,156.7241,157.0009,156.4275,157.0009,37913.0
2025-02-18 11:10:00,158.87,159.0,158.54,158.81,25713.0,157.0404,157.1689,156.7142,156.9811,25713.0
2025-02-18 11:20:00,158.71,158.94,158.46,158.75,22384.0,156.8822,157.1096,156.6351,156.9218,22384.0
2025-02-18 11:30:00,158.78,159.26,158.74,159.2,20511.0,156.9514,157.4259,156.9119,157.3666,20511.0
2025-02-18 11:40:00,159.2,159.76,159.11,159.72,21381.0,157.3666,157.9201,157.2776,157.8806,21381.0
2025-02-18 11:50:00,159.64,159.78,159.09,159.2,23195.0,157.8015,157.9399,157.2579,157.3666,23195.0
2025-02-18 12:00:00,159.26,159.61,159.1,159.61,16917.0,157.4259,157.7719,157.2678,157.7719,16917.0
2025-02-18 12:10:00,159.59,160.04,159.59,159.87,29068.0,157.7521,158.1969,157.7521,158.0289,29068.0
2025-02-18 12:20:00,159.92,160.01,159.78,159.96,17490.0,158.0783,158.1673,157.9399,158.1178,17490.0
2025-02-18 12:30:00,159.96,160.01,159.75,159.96,14830.0,158.1178,158.1673,157.9103,158.1178,14830.0
2025-02-18 12:40:00,159.96,160.37,159.88,160.37,10110.0,158.1178,158.5231,158.0388,158.5231,10110.0
2025-02-18 12:50:00,160.38,160.39,160.19,160.2,18958.0,158.533,158.5429,158.3452,158.3551,18958.0
2025-02-18 13:00:00,160.2,160.2,159.88,160.0,17526.0,158.3551,158.3551,158.0388,158.1574,17526.0
2025-02-18 13:10:00,160.09,160.13,159.77,159.82,22174.0,158.2463,158.2859,157.93,157.9795,22174.0
2025-02-18 13:20:00,159.81,159.99,159.68,159.92,18008.0,157.9696,158.1475,157.8411,158.0783,18008.0
2025-02-18 13:30:00,159.91,160.19,159.85,160.19,17481.0,158.0684,158.3452,158.0091,158.3452,17481.0
2025-02-18 13:40:00,160.11,160.4,160.01,160.06,16765.0,158.2661,158.5528,158.1673,158.2167,16765.0
2025-02-18 13:50:00,160.01,160.09,159.86,160.05,11315.0,158.1673,158.2463,158.019,158.2068,11315.0
2025-02-18 14:00:00,159.99,160.26,159.65,159.68,28544.0,158.1475,158.4144,157.8114,157.8411,28544.0
2025-02-18 14:10:00,159.68,159.74,159.46,159.73,29461.0,157.8411,157.9004,157.6236,157.8905,29461.0
2025-02-18 14:20:00,159.74,159.89,159.48,159.51,30653.0,157.9004,158.0487,157.6434,157.673,30653.0
2025-02-18 14:30:00,159.58,159.77,159.24,159.28,20477.0,157.7422,157.93,157.4061,157.4457,20477.0
2025-02-18 14:40:00,159.28,159.68,159.26,159.68,7325.0,157.4457,157.8411,157.4259,157.8411,7325.0
2025-02-18 14:50:00,159.69,159.98,159.64,159.86,35379.0,157.851,158.1376,157.8015,158.019,35379.0
2025-02-18 15:00:00,159.84,160.08,159.71,160.08,15003.0,157.9992,158.2365,157.8707,158.2365,15003.0
2025-02-18 15:10:00,160.03,160.2,159.92,160.05,20126.0,158.187,158.3551,158.0783,158.2068,20126.0
2025-02-18 15:20:00,160.05,160.1,159.38,159.45,51314.0,158.2068,158.2562,157.5445,157.6137,51314.0
2025-02-18 15:30:00,159.38,159.52,158.96,159.29,52996.0,157.5445,157.6829,157.1294,157.4556,52996.0
2025-02-18 15:40:00,159.25,159.83,159.23,159.5,42975.0,157.416,157.9893,157.3963,157.6631,42975.0
2025-02-18 15:50:00,159.58,159.63,158.79,159.08,244639.0,157.7422,157.7916,156.9613,157.248,244639.0
2025-02-19 09:30:00,157.75,159.05,157.33,157.78,83234.0,156.8392,158.1317,156.4216,156.869,83234.0
2025-02-19 09:40:00,157.72,159.32,157.52,159.28,40920.0,156.8094,158.4001,156.6105,158.3604,40920.0
2025-02-19 09:50:00,159.47,159.47,158.05,158.27,26160.0,158.5493,158.5493,157.1375,157.3562,26160.0
2025-02-19 10:00:00,158.27,159.32,158.23,159.09,29767.0,157.3562,158.4001,157.3164,158.1715,29767.0
2025-02-19 10:10:00,159.12,159.33,158.4,158.4,37181.0,158.2013,158.4101,157.4854,157.4854,37181.0
2025-02-19 10:20:00,158.4,158.6,157.84,158.59,25884.0,157.4854,157.6843,156.9287,157.6743,25884.0
2025-02-19 10:30:00,158.6,159.07,158.17,158.84,25749.0,157.6843,158.1516,157.2568,157.9229,25749.0
2025-02-19 10:40:00,158.89,158.93,157.88,158.0,22595.0,157.9726,158.0124,156.9684,157.0877,22595.0
2025-02-19 10:50:00,158.0,158.1,157.51,157.57,24045.0,157.0877,157.1872,156.6006,156.6602,24045.0
2025-02-19 11:00:00,157.53,157.94,157.49,157.65,22995.0,156.6205,157.0281,156.5807,156.7398,22995.0
2025-02-19 11:10:00,157.58,157.91,157.29,157.75,25221.0,156.6702,156.9983,156.3818,156.8392,25221.0
2025-02-19 11:20:00,157.75,158.13,157.71,157.72,36946.0,156.8392,157.217,156.7994,156.8094,36946.0
2025-02-19 11:30:00,157.7,157.9,157.55,157.66,19851.0,156.7895,156.9883,156.6403,156.7497,19851.0
2025-02-19 11:40:00,157.74,157.83,157.63,157.83,20534.0,156.8292,156.9187,156.7199,156.9187,20534.0
2025-02-19 11:50:00,157.79,157.94,157.7,157.89,23501.0,156.879,157.0281,156.7895,156.9784,23501.0
2025-02-19 12:00:00,157.91,157.94,157.19,157.35,21182.0,156.9983,157.0281,156.2824,156.4415,21182.0
2025-02-19 12:10:00,157.34,157.41,156.48,156.54,29642.0,156.4316,156.5012,155.5765,155.6362,29642.0
2025-02-19 12:20:00,156.56,156.72,156.36,156.64,34374.0,155.6561,155.8151,155.4572,155.7356,34374.0
2025-02-19 12:30:00,156.6,157.26,156.6,156.93,23831.0,155.6958,156.352,155.6958,156.0239,23831.0
2025-02-19 12:40:00,156.93,156.93,156.63,156.78,14002.0,156.0239,156.0239,155.7257,155.8748,14002.0
2025-02-19 12:50:00,156.77,157.16,156.62,157.0,21642.0,155.8648,156.2526,155.7157,156.0935,21642.0
2025-02-19 13:00:00,157.0,157.37,157.0,157.19,11715.0,156.0935,156.4614,156.0935,156.2824,11715.0
2025-02-19 13:10:00,157.29,157.69,157.2,157.69,29435.0,156.3818,156.7795,156.2924,156.7795,29435.0
2025-02-19 13:20:00,157.63,157.93,157.47,157.47,35089.0,156.7199,157.0182,156.5608,156.5608,35089.0
2025-02-19 13:30:00,157.48,157.72,157.16,157.25,18250.0,156.5708,156.8094,156.2526,156.3421,18250.0
2025-02-19 13:40:00,157.2,157.36,157.13,157.15,20244.0,156.2924,156.4514,156.2228,156.2427,20244.0
2025-02-19 13:50:00,157.1,157.19,156.8,157.03,27260.0,156.1929,156.2824,155.8947,156.1233,27260.0
2025-02-19 14:00:00,156.94,157.08,156.42,156.59,16087.0,156.0339,156.1731,155.5169,155.6859,16087.0
2025-02-19 14:10:00,156.49,156.76,156.43,156.72,22083.0,155.5865,155.8549,155.5268,155.8151,22083.0
2025-02-19 14:20:00,156.72,157.0,156.55,156.74,13009.0,155.8151,156.0935,155.6461,155.835,13009.0
2025-02-19 14:30:00,156.81,157.07,156.62,156.64,9822.0,155.9046,156.1631,155.7157,155.7356,9822.0
2025-02-19 14:40:00,156.57,156.69,156.43,156.69,16661.0,155.666,155.7853,155.5268,155.7853,16661.0
2025-02-19 14:50:00,156.68,157.01,156.68,156.8,18038.0,155.7754,156.1035,155.7754,155.8947,18038.0
2025-02-19 15:00:00,156.84,156.95,156.57,156.66,18466.0,155.9344,156.0438,155.666,155.7555,18466.0
2025-02-19 15:10:00,156.55,156.68,156.38,156.43,13813.0,155.6461,155.7754,155.4771,155.5268,13813.0
2025-02-19 15:20:00,156.43,156.56,156.33,156.4,25269.0,155.5268,155.6561,155.4274,155.497,25269.0
2025-02-19 15:30:00,156.48,156.91,156.41,156.47,22761.0,155.5765,156.004,155.5069,155.5666,22761.0
2025-02-19 15:40:00,156.45,157.12,156.45,157.07,28419.0,155.5467,156.2128,155.5467,156.1631,28419.0
2025-02-19 15:50:00,157.07,157.27,156.53,156.64,176954.0,156.1631,156.362,155.6262,155.7356,176954.0
2025-02-20 09:30:00,156.15,156.5,155.0,155.74,50893.0,155.2484,155.5964,154.1051,154.8408,50893.0
2025-02-20 09:40:00,155.69,156.88,155.69,156.81,15128.0,154.7911,155.9742,154.7911,155.9046,15128.0
2025-02-20 09:50:00,156.78,157.39,156.6,157.08,16658.0,155.8748,156.4813,155.6958,156.1731,16658.0
2025-02-20 10:00:00,157.08,157.21,156.63,156.66,37523.0,156.1731,156.3023,155.7257,155.7555,37523.0
2025-02-20 10:10:00,156.66,156.79,156.12,156.18,32298.0,155.7555,155.8847,155.2186,155.2783,32298.0
2025-02-20 10:20:00,156.18,157.04,156.13,156.92,36067.0,155.2783,156.1333,155.2285,156.014,36067.0
2025-02-20 10:30:00,156.92,157.35,156.42,156.65,42912.0,156.014,156.4415,155.5169,155.7455,42912.0
2025-02-20 10:40:00,156.65,156.89,156.4,156.53,25831.0,155.7455,155.9842,155.497,155.6262,25831.0
2025-02-20 10:50:00,156.53,157.15,156.52,157.09,22672.0,155.6262,156.2427,155.6163,156.183,22672.0
2025-02-20 11:00:00,157.0,157.0,156.56,156.95,25499.0,156.0935,156.0935,155.6561,156.0438,25499.0
2025-02-20 11:10:00,156.85,157.11,156.82,156.96,22045.0,155.9444,156.2029,155.9146,156.0538,22045.0
2025-02-20 11:20:00,156.96,157.07,156.67,156.97,25637.0,156.0538,156.1631,155.7654,156.0637,25637.0
2025-02-20 11:30:00,156.97,157.18,156.74,156.85,26215.0,156.0637,156.2725,155.835,155.9444,26215.0
2025-02-20 11:40:00,156.91,157.26,156.84,157.06,20653.0,156.004,156.352,155.9344,156.1532,20653.0
2025-02-20 11:50:00,157.06,157.27,156.84,157.02,21842.0,156.1532,156.362,155.9344,156.1134,21842.0
2025-02-20 12:00:00,157.02,157.88,157.0,157.88,37446.0,156.1134,156.9684,156.0935,156.9684,37446.0
2025-02-20 12:10:00,157.77,158.51,157.76,158.45,49320.0,156.8591,157.5948,156.8491,157.5352,49320.0
2025-02-20 12:20:00,158.49,158.99,158.48,158.78,43665.0,157.5749,158.072,157.565,157.8632,43665.0
2025-02-20 12:30:00,158.74,159.04,158.7,158.85,27730.0,157.8235,158.1217,157.7837,157.9328,27730.0
2025-02-20 12:40:00,158.9,158.9,158.4,158.47,21416.0,157.9826,157.9826,157.4854,157.555,21416.0
2025-02-20 12:50:00,158.39,158.74,158.2,158.64,20047.0,157.4755,157.8235,157.2866,157.7241,20047.0
2025-02-20 13:00:00,158.64,158.85,158.53,158.81,23010.0,157.7241,157.9328,157.6147,157.8931,23010.0
2025-02-20 13:10:00,158.79,158.9,158.64,158.67,22373.0,157.8732,157.9826,157.7241,157.7539,22373.0
2025-02-20 13:20:00,158.67,158.98,158.62,158.97,23979.0,157.7539,158.0621,157.7042,158.0521,23979.0
2025-02-20 13:30:00,158.92,158.98,158.55,158.55,20133.0,158.0024,158.0621,157.6346,157.6346,20133.0
2025-02-20 13:40:00,158.59,158.87,158.53,158.79,17890.0,157.6743,157.9527,157.6147,157.8732,17890.0
2025-02-20 13:50:00,158.74,158.96,158.6,158.6,28801.0,157.8235,158.0422,157.6843,157.6843,28801.0
2025-02-20 14:00:00,158.66,158.73,158.38,158.44,28634.0,157.7439,157.8135,157.4656,157.5252,28634.0
2025-02-20 14:10:00,158.48,158.48,158.05,158.19,26462.0,157.565,157.565,157.1375,157.2767,26462.0
2025-02-20 14:20:00,158.19,158.47,158.09,158.47,20162.0,157.2767,157.555,157.1772,157.555,20162.0
2025-02-20 14:30:00,158.43,158.64,158.35,158.57,24387.0,157.5153,157.7241,157.4357,157.6545,24387.0
2025-02-20 14:40:00,158.57,158.67,158.39,158.45,20999.0,157.6545,157.7539,157.4755,157.5352,20999.0
2025-02-20 14:50:00,158.53,158.64,158.25,158.28,24704.0,157.6147,157.7241,157.3363,157.3661,24704.0
2025-02-20 15:00:00,158.25,158.35,158.09,158.14,28745.0,157.3363,157.4357,157.1772,157.2269,28745.0
2025-02-20 15:10:00,158.19,158.46,158.14,158.28,31703.0,157.2767,157.5451,157.2269,157.3661,31703.0
2025-02-20 15:20:00,158.31,158.31,158.12,158.17,50189.0,157.396,157.396,157.2071,157.2568,50189.0
2025-02-20 15:30:00,158.15,158.3,157.8,157.84,48607.0,157.2369,157.386,156.8889,156.9287,48607.0
2025-02-20 15:40:00,157.81,158.26,157.81,158.26,61525.0,156.8988,157.3462,156.8988,157.3462,61525.0
2025-02-20 15:50:00,158.34,159.0,158.19,158.3,219733.0,157.4258,158.082,157.2767,157.386,219733.0
2025-02-21 09:30:00,157.32,158.38,156.81,158.27,72342.0,156.4117,157.4656,155.9046,157.3562,72342.0
2025-02-21 09:40:00,158.27,158.27,157.04,157.6,22044.0,157.3562,157.3562,156.1333,156.6901,22044.0
2025-02-21 09:50:00,157.53,157.8,157.21,157.51,10528.0,156.6205,156.8889,156.3023,156.6006,10528.0
2025-02-21 10:00:00,157.68,157.68,156.84,157.08,23625.0,156.7696,156.7696,155.9344,156.1731,23625.0
2025-02-21 10:10:00,157.11,157.54,156.7,157.14,27710.0,156.2029,156.6304,155.7953,156.2327,27710.0
2025-02-21 10:20:00,157.36,157.58,157.15,157.38,15617.0,156.4514,156.6702,156.2427,156.4713,15617.0
2025-02-21 10:30:00,157.38,157.38,156.61,156.79,17655.0,156.4713,156.4713,155.7058,155.8847,17655.0
2025-02-21 10:40:00,156.76,157.18,156.51,157.18,10920.0,155.8549,156.2725,155.6064,156.2725,10920.0
2025-02-21 10:50:00,157.38,157.64,156.96,157.0,17119.0,156.4713,156.7298,156.0538,156.0935,17119.0
2025-02-21 11:00:00,157.09,157.31,156.9,157.04,9563.0,156.183,156.4017,155.9941,156.1333,9563.0
2025-02-21 11:10:00,156.97,157.24,156.88,157.1,9577.0,156.0637,156.3321,155.9742,156.1929,9577.0
2025-02-21 11:20:00,157.22,157.47,156.95,157.39,9722.0,156.3123,156.5608,156.0438,156.4813,9722.0
2025-02-21 11:30:00,157.39,157.65,157.18,157.39,14718.0,156.4813,156.7398,156.2725,156.4813,14718.0
2025-02-21 11:40:00,157.47,157.75,157.38,157.65,8797.0,156.5608,156.8392,156.4713,156.7398,8797.0
2025-02-21 11:50:00,157.55,157.76,157.27,157.38,9112.0,156.6403,156.8491,156.362,156.4713,9112.0
2025-02-21 12:00:00,157.38,157.62,157.38,157.58,8942.0,156.4713,156.7099,156.4713,156.6702,8942.0
2025-02-21 12:10:00,157.58,157.66,157.46,157.61,10342.0,156.6702,156.7497,156.5509,156.7,10342.0
2025-02-21 12:20:00,157.61,157.77,157.45,157.48,15570.0,156.7,156.8591,156.5409,156.5708,15570.0
2025-02-21 12:30:00,157.58,157.64,157.38,157.41,9607.0,156.6702,156.7298,156.4713,156.5012,9607.0
2025-02-21 12:40:00,157.47,157.54,157.25,157.34,18217.0,156.5608,156.6304,156.3421,156.4316,18217.0
2025-02-21 12:50:00,157.34,157.43,156.96,157.04,14978.0,156.4316,156.521,156.0538,156.1333,14978.0
2025-02-21 13:00:00,157.02,157.12,156.18,156.27,18936.0,156.1134,156.2128,155.2783,155.3677,18936.0
2025-02-21 13:10:00,156.17,156.17,155.59,155.79,33939.0,155.2683,155.2683,154.6917,154.8905,33939.0
2025-02-21 13:20:00,155.78,155.82,155.05,155.1,19571.0,154.8806,154.9203,154.1548,154.2045,19571.0
2025-02-21 13:30:00,155.1,155.4,155.06,155.2,29256.0,154.2045,154.5028,154.1647,154.3039,29256.0
2025-02-21 13:40:00,155.2,155.24,154.78,154.82,12524.0,154.3039,154.3437,153.8863,153.9261,12524.0
2025-02-21 13:50:00,154.9,155.2,154.74,155.02,16299.0,154.0056,154.3039,153.8466,154.125,16299.0
2025-02-21 14:00:00,154.87,154.87,154.32,154.74,22853.0,153.9758,153.9758,153.429,153.8466,22853.0
2025-02-21 14:10:00,154.83,155.02,154.61,155.02,11145.0,153.9361,154.125,153.7173,154.125,11145.0
2025-02-21 14:20:00,155.0,155.02,154.26,154.4,21352.0,154.1051,154.125,153.3693,153.5085,21352.0
2025-02-21 14:30:00,154.45,154.45,153.78,153.84,19045.0,153.5582,153.5582,152.8921,152.9518,19045.0
2025-02-21 14:40:00,153.77,154.34,153.57,154.05,17038.0,152.8822,153.4489,152.6833,153.1606,17038.0
2025-02-21 14:50:00,154.01,154.35,154.01,154.12,17465.0,153.1208,153.4588,153.1208,153.2302,17465.0
2025-02-21 15:00:00,154.12,154.12,153.49,153.63,30155.0,153.2302,153.2302,152.6038,152.743,30155.0
2025-02-21 15:10:00,153.75,154.17,153.74,154.06,20538.0,152.8623,153.2799,152.8523,153.1705,20538.0
2025-02-21 15:20:00,154.06,154.23,153.93,154.05,26453.0,153.1705,153.3395,153.0412,153.1606,26453.0
2025-02-21 15:30:00,154.01,154.31,153.95,154.23,44419.0,153.1208,153.4191,153.0611,153.3395,44419.0
2025-02-21 15:40:00,154.24,154.4,154.06,154.15,34264.0,153.3495,153.5085,153.1705,153.26,34264.0
2025-02-21 15:50:00,154.22,154.58,153.7,153.78,186886.0,153.3296,153.6875,152.8126,152.8921,186886.0
2025-02-24 09:30:00,153.74,154.89,153.1,153.96,52884.0,152.8523,153.9957,152.216,153.0711,52884.0
2025-02-24 09:40:00,153.96,154.4,152.02,152.03,11313.0,153.0711,153.5085,151.1423,151.1522,11313.0
2025-02-24 09:50:00,152.17,152.98,151.82,151.92,24889.0,151.2914,152.0967,150.9434,151.0429,24889.0
2025-02-24 10:00:00,151.92,152.41,151.34,151.61,40348.0,151.0429,151.53,150.4662,150.7346,40348.0
2025-02-24 10:10:00,151.72,152.79,151.36,151.36,25752.0,150.844,151.9078,150.4861,150.4861,25752.0
2025-02-24 10:20:00,151.6,152.18,151.26,151.6,30771.0,150.7247,151.3014,150.3867,150.7247,30771.0
2025-02-24 10:30:00,151.53,151.9,151.45,151.49,13714.0,150.6551,151.023,150.5756,150.6153,13714.0
2025-02-24 10:40:00,151.57,151.82,151.19,151.75,23496.0,150.6949,150.9434,150.3171,150.8738,23496.0
2025-02-24 10:50:00,151.86,151.98,150.7,150.81,22663.0,150.9832,151.1025,149.8299,149.9393,22663.0
2025-02-24 11:00:00,150.74,151.26,150.59,151.15,19513.0,149.8697,150.3867,149.7205,150.2773,19513.0
2025-02-24 11:10:00,151.12,151.51,150.84,151.13,16141.0,150.2475,150.6352,149.9691,150.2574,16141.0
2025-02-24 11:20:00,151.24,151.67,151.16,151.67,20910.0,150.3668,150.7943,150.2872,150.7943,20910.0
2025-02-24 11:30:00,151.6,152.22,151.6,151.73,19331.0,150.7247,151.3411,150.7247,150.8539,19331.0
2025-02-24 11:40:00,151.73,152.23,151.51,152.02,22890.0,150.8539,151.3511,150.6352,151.1423,22890.0
2025-02-24 11:50:00,152.02,152.25,151.81,152.1,24087.0,151.1423,151.3709,150.9335,151.2218,24087.0
2025-02-24 12:00:00,152.22,152.76,152.1,152.71,12290.0,151.3411,151.878,151.2218,151.8283,12290.0
2025-02-24 12:10:00,152.71,153.42,152.61,153.2,21709.0,151.8283,152.5342,151.7289,152.3155,21709.0
2025-02-24 12:20:00,153.2,153.26,152.75,152.76,20789.0,152.3155,152.3751,151.8681,151.878,20789.0
2025-02-24 12:30:00,152.76,153.01,152.74,152.78,12968.0,151.878,152.1266,151.8581,151.8979,12968.0
2025-02-24 12:40:00,152.83,153.01,152.7,152.94,13050.0,151.9476,152.1266,151.8183,152.057,13050.0
2025-02-24 12:50:00,152.99,153.07,152.72,152.72,9850.0,152.1067,152.1862,151.8382,151.8382,9850.0
2025-02-24 13:00:00,152.65,152.88,152.54,152.61,16839.0,151.7686,151.9973,151.6593,151.7289,16839.0
2025-02-24 13:10:00,152.65,152.96,152.55,152.86,18434.0,151.7686,152.0768,151.6692,151.9774,18434.0
2025-02-24 13:20:00,152.86,152.97,152.71,152.72,10265.0,151.9774,152.0868,151.8283,151.8382,10265.0
2025-02-24 13:30:00,152.71,153.26,152.67,152.98,17125.0,151.8283,152.3751,151.7885,152.0967,17125.0
2025-02-24 13:40:00,153.05,153.18,153.0,153.07,14114.0,152.1663,152.2956,152.1166,152.1862,14114.0
2025-02-24 13:50:00,153.05,153.19,152.78,153.1,15855.0,152.1663,152.3055,151.8979,152.216,15855.0
2025-02-24 14:00:00,153.14,153.28,153.01,153.19,14475.0,152.2558,152.395,152.1266,152.3055,14475.0
2025-02-24 14:10:00,153.19,153.2,152.83,152.84,12638.0,152.3055,152.3155,151.9476,151.9575,12638.0
2025-02-24 14:20:00,152.84,152.88,152.61,152.77,18516.0,151.9575,151.9973,151.7289,151.8879,18516.0
2025-02-24 14:30:00,152.77,152.97,152.64,152.64,12822.0,151.8879,152.0868,151.7587,151.7587,12822.0
2025-02-24 14:40:00,152.67,152.83,152.66,152.73,15778.0,151.7885,151.9476,151.7786,151.8482,15778.0
2025-02-24 14:50:00,152.78,152.85,152.59,152.72,24423.0,151.8979,151.9675,151.709,151.8382,24423.0
2025-02-24 15:00:00,152.78,152.98,152.78,152.85,15191.0,151.8979,152.0967,151.8979,151.9675,15191.0
2025-02-24 15:10:00,152.82,153.13,152.59,153.13,33324.0,151.9377,152.2459,151.709,152.2459,33324.0
2025-02-24 15:20:00,153.14,153.19,152.73,152.77,35889.0,152.2558,152.3055,151.8482,151.8879,35889.0
2025-02-24 15:30:00,152.78,152.96,152.52,152.9,48500.0,151.8979,152.0768,151.6394,152.0172,48500.0
2025-02-24 15:40:00,152.9,153.54,152.8,153.39,55557.0,152.0172,152.6535,151.9178,152.5044,55557.0
2025-02-24 15:50:00,153.33,153.5,152.15,152.75,222860.0,152.4447,152.6137,151.2715,151.8681,222860.0
2025-02-25 09:30:00,153.13,154.33,153.13,154.12,29954.0,152.2459,153.4389,152.2459,153.2302,29954.0
2025-02-25 09:40:00,154.53,154.54,153.65,154.08,13339.0,153.6378,153.6477,152.7629,153.1904,13339.0
2025-02-25 09:50:00,154.13,154.66,153.79,153.8,19562.0,153.2401,153.767,152.9021,152.912,19562.0
2025-02-25 10:00:00,153.79,153.96,152.5,152.61,27150.0,152.9021,153.0711,151.6195,151.7289,27150.0
2025-02-25 10:10:00,152.5,152.86,152.07,152.75,39414.0,151.6195,151.9774,151.192,151.8681,39414.0
2025-02-25 10:20:00,152.71,152.82,151.56,151.67,44174.0,151.8283,151.9377,150.6849,150.7943,44174.0
2025-02-25 10:30:00,151.67,151.85,151.2,151.56,22302.0,150.7943,150.9733,150.327,150.6849,22302.0
2025-02-25 10:40:00,151.56,151.68,151.11,151.49,20078.0,150.6849,150.8042,150.2375,150.6153,20078.0
2025-02-25 10:50:00,151.41,151.43,150.61,150.62,22396.0,150.5358,150.5557,149.7404,149.7504,22396.0
2025-02-25 11:00:00,150.56,150.68,150.22,150.59,16179.0,149.6907,149.81,149.3527,149.7205,16179.0
2025-02-25 11:10:00,150.57,150.77,150.37,150.61,53553.0,149.7006,149.8995,149.5018,149.7404,53553.0
2025-02-25 11:20:00,150.68,150.68,149.82,149.96,27803.0,149.81,149.81,148.955,149.0942,27803.0
2025-02-25 11:30:00,149.9,150.1,149.31,149.78,36104.0,149.0345,149.2334,148.4479,148.9152,36104.0
2025-02-25 11:40:00,149.75,149.96,149.58,149.91,15084.0,148.8854,149.0942,148.7164,149.0445,15084.0
2025-02-25 11:50:00,149.83,150.06,149.78,149.81,25043.0,148.9649,149.1936,148.9152,148.945,25043.0
2025-02-25 12:00:00,149.8,150.18,149.53,149.84,31553.0,148.9351,149.3129,148.6667,148.9749,31553.0
2025-02-25 12:10:00,149.88,150.23,149.84,150.13,17493.0,149.0146,149.3626,148.9749,149.2632,17493.0
2025-02-25 12:20:00,150.13,150.37,150.06,150.22,39140.0,149.2632,149.5018,149.1936,149.3527,39140.0
2025-02-25 12:30:00,150.22,150.55,150.2,150.44,52674.0,149.3527,149.6808,149.3328,149.5714,52674.0
2025-02-25 12:40:00,150.5,150.75,150.43,150.7,45173.0,149.6311,149.8796,149.5615,149.8299,45173.0
2025-02-25 12:50:00,150.62,150.7,150.42,150.7,27477.0,149.7504,149.8299,149.5515,149.8299,27477.0
2025-02-25 13:00:00,150.74,150.98,150.74,150.82,26863.0,149.8697,150.1083,149.8697,149.9492,26863.0
2025-02-25 13:10:00,150.84,150.84,150.57,150.65,25010.0,149.9691,149.9691,149.7006,149.7802,25010.0
2025-02-25 13:20:00,150.64,150.69,150.42,150.46,14057.0,149.7702,149.82,149.5515,149.5913,14057.0
2025-02-25 13:30:00,150.46,150.66,150.21,150.66,27184.0,149.5913,149.7901,149.3427,149.7901,27184.0
2025-02-25 13:40:00,150.64,150.8,150.6,150.61,32691.0,149.7702,149.9293,149.7305,149.7404,32691.0
2025-02-25 13:50:00,150.64,150.66,150.44,150.58,17714.0,149.7702,149.7901,149.5714,149.7106,17714.0
2025-02-25 14:00:00,150.59,150.69,150.08,150.08,27574.0,149.7205,149.82,149.2135,149.2135,27574.0
2025-02-25 14:10:00,150.15,150.21,149.75,149.84,18064.0,149.2831,149.3427,148.8854,148.9749,18064.0
2025-02-25 14:20:00,149.84,149.84,149.38,149.49,26665.0,148.9749,148.9749,148.5175,148.6269,26665.0
2025-02-25 14:30:00,149.55,150.02,149.5,149.92,21601.0,148.6865,149.1538,148.6368,149.0544,21601.0
2025-02-25 14:40:00,149.95,150.41,149.91,150.41,15924.0,149.0842,149.5416,149.0445,149.5416,15924.0
2025-02-25 14:50:00,150.38,150.46,150.22,150.34,15627.0,149.5117,149.5913,149.3527,149.472,15627.0
2025-02-25 15:00:00,150.34,150.44,150.08,150.17,17077.0,149.472,149.5714,149.2135,149.303,17077.0
2025-02-25 15:10:00,150.22,150.57,150.08,150.46,24625.0,149.3527,149.7006,149.2135,149.5913,24625.0
2025-02-25 15:20:00,150.52,151.41,150.47,151.32,33772.0,149.6509,150.5358,149.6012,150.4463,33772.0
2025-02-25 15:30:00,151.27,151.27,150.87,151.01,44997.0,150.3966,150.3966,149.9989,150.1381,44997.0
2025-02-25 15:40:00,151.02,151.02,150.28,150.41,41050.0,150.148,150.148,149.4123,149.5416,41050.0
2025-02-25 15:50:00,150.43,150.9,149.85,150.61,224266.0,149.5615,150.0287,148.9848,149.7404,224266.0
2025-02-26 09:30:00,151.24,151.24,149.73,150.06,41837.0,150.3668,150.3668,148.8655,149.1936,41837.0
2025-02-26 09:40:00,149.88,150.77,149.63,150.77,14908.0,149.0146,149.8995,148.7661,149.8995,14908.0
2025-02-26 09:50:00,150.77,150.9,150.29,150.37,17986.0,149.8995,150.0287,149.4223,149.5018,17986.0
2025-02-26 10:00:00,150.37,150.37,149.56,149.86,23097.0,149.5018,149.5018,148.6965,148.9947,23097.0
2025-02-26 10:10:00,149.8,150.1,149.45,149.55,25483.0,148.9351,149.2334,148.5871,148.6865,25483.0
2025-02-26 10:20:00,149.49,149.5,148.54,148.65,25827.0,148.6269,148.6368,147.6824,147.7917,25827.0
2025-02-26 10:30:00,148.55,148.55,146.85,146.92,43172.0,147.6923,147.6923,146.0021,146.0717,43172.0
2025-02-26 10:40:00,146.89,147.41,146.73,146.85,31992.0,146.0419,146.5589,145.8828,146.0021,31992.0
2025-02-26 10:50:00,146.94,147.98,146.86,147.72,35178.0,146.0916,147.1256,146.0121,146.8671,35178.0
2025-02-26 11:00:00,147.67,148.21,147.59,147.65,40504.0,146.8174,147.3543,146.7379,146.7975,40504.0
2025-02-26 11:10:00,147.68,147.97,147.16,147.52,35011.0,146.8273,147.1157,146.3103,146.6683,35011.0
2025-02-26 11:20:00,147.46,148.37,147.4,148.03,53279.0,146.6086,147.5133,146.5489,147.1753,53279.0
2025-02-26 11:30:00,147.96,148.02,147.37,147.57,30059.0,147.1057,147.1654,146.5191,146.718,30059.0
2025-02-26 11:40:00,147.57,147.65,146.85,146.86,13676.0,146.718,146.7975,146.0021,146.0121,13676.0
2025-02-26 11:50:00,146.92,147.36,146.88,146.98,12426.0,146.0717,146.5092,146.032,146.1314,12426.0
2025-02-26 12:00:00,146.94,147.27,146.91,147.05,11582.0,146.0916,146.4197,146.0618,146.201,11582.0
2025-02-26 12:10:00,147.1,147.28,146.89,146.97,13975.0,146.2507,146.4296,146.0419,146.1214,13975.0
2025-02-26 12:20:00,147.01,147.01,146.63,146.75,10247.0,146.1612,146.1612,145.7834,145.9027,10247.0
2025-02-26 12:30:00,146.74,146.84,146.37,146.44,18240.0,145.8928,145.9922,145.5249,145.5945,18240.0
2025-02-26 12:40:00,146.35,146.77,146.35,146.5,12925.0,145.505,145.9226,145.505,145.6541,12925.0
2025-02-26 12:50:00,146.46,146.53,146.06,146.09,11125.0,145.6144,145.684,145.2167,145.2465,11125.0
2025-02-26 13:00:00,146.09,146.55,146.0,146.52,13238.0,145.2465,145.7039,145.157,145.674,13238.0
2025-02-26 13:10:00,146.45,146.69,146.17,146.17,24125.0,145.6044,145.843,145.3261,145.3261,24125.0
2025-02-26 13:20:00,146.21,146.31,145.67,145.71,27306.0,145.3658,145.4652,144.8289,144.8687,27306.0
2025-02-26 13:30:00,145.67,146.35,145.67,146.18,21666.0,144.8289,145.505,144.8289,145.336,21666.0
2025-02-26 13:40:00,146.17,146.42,145.7,145.72,17419.0,145.3261,145.5746,144.8588,144.8786,17419.0
2025-02-26 13:50:00,145.7,145.95,145.5,145.93,23536.0,144.8588,145.1073,144.6599,145.0874,23536.0
2025-02-26 14:00:00,145.93,146.13,145.73,145.77,22190.0,145.0874,145.2863,144.8886,144.9284,22190.0
2025-02-26 14:10:00,145.72,146.07,145.68,146.01,26109.0,144.8786,145.2266,144.8389,145.167,26109.0
2025-02-26 14:20:00,146.01,146.23,145.73,145.73,22856.0,145.167,145.3857,144.8886,144.8886,22856.0
2025-02-26 14:30:00,145.8,145.95,145.73,145.76,24620.0,144.9582,145.1073,144.8886,144.9184,24620.0
2025-02-26 14:40:00,145.72,145.94,145.64,145.65,25938.0,144.8786,145.0974,144.7991,144.8091,25938.0
2025-02-26 14:50:00,145.64,145.64,144.96,145.0,37379.0,144.7991,144.7991,144.123,144.1628,37379.0
2025-02-26 15:00:00,145.0,145.7,144.98,145.49,29085.0,144.1628,144.8588,144.1429,144.65,29085.0
2025-02-26 15:10:00,145.5,145.88,145.49,145.71,38688.0,144.6599,145.0377,144.65,144.8687,38688.0
2025-02-26 15:20:00,145.71,146.17,145.65,145.86,70164.0,144.8687,145.3261,144.8091,145.0178,70164.0
2025-02-26 15:30:00,145.89,146.43,145.63,146.39,47002.0,145.0477,145.5846,144.7892,145.5448,47002.0
2025-02-26 15:40:00,146.37,146.98,146.03,146.03,80836.0,145.5249,146.1314,145.1869,145.1869,80836.0
2025-02-26 15:50:00,146.03,146.36,145.9,146.33,206484.0,145.1869,145.515,145.0576,145.4851,206484.0
2025-02-27 09:30:00,147.11,147.57,145.9,146.74,41827.0,146.2606,146.718,145.0576,145.8928,41827.0
2025-02-27 09:40:00,146.74,147.81,146.74,147.25,35446.0,145.8928,146.9566,145.8928,146.3998,35446.0
2025-02-27 09:50:00,147.42,147.42,146.26,146.36,24495.0,146.5688,146.5688,145.4155,145.515,24495.0
2025-02-27 10:00:00,146.63,147.92,146.55,147.52,33660.0,145.7834,147.0659,145.7039,146.6683,33660.0
2025-02-27 10:10:00,147.64,148.63,147.61,148.48,33565.0,146.7876,147.7718,146.7577,147.6227,33565.0
2025-02-27 10:20:00,148.47,149.66,148.46,148.96,34758.0,147.6128,148.7959,147.6028,148.0999,34758.0
2025-02-27 10:30:00,148.85,148.85,148.16,148.4,20378.0,147.9906,147.9906,147.3046,147.5432,20378.0
2025-02-27 10:40:00,148.3,148.37,147.99,148.22,20488.0,147.4438,147.5133,147.1355,147.3642,20488.0
2025-02-27 10:50:00,148.16,148.22,147.25,147.25,18221.0,147.3046,147.3642,146.3998,146.3998,18221.0
2025-02-27 11:00:00,147.25,147.49,147.22,147.27,14043.0,146.3998,146.6384,146.37,146.4197,14043.0
2025-02-27 11:10:00,147.22,147.52,147.2,147.4,19284.0,146.37,146.6683,146.3501,146.5489,19284.0
2025-02-27 11:20:00,147.28,147.29,146.92,147.18,10957.0,146.4296,146.4396,146.0717,146.3302,10957.0
2025-02-27 11:30:00,147.18,147.46,147.12,147.43,20268.0,146.3302,146.6086,146.2706,146.5788,20268.0
2025-02-27 11:40:00,147.33,147.73,147.16,147.67,18292.0,146.4794,146.877,146.3103,146.8174,18292.0
2025-02-27 11:50:00,147.67,147.81,147.39,147.75,16015.0,146.8174,146.9566,146.539,146.8969,16015.0
2025-02-27 12:00:00,147.72,148.04,147.54,147.85,17516.0,146.8671,147.1853,146.6881,146.9964,17516.0
2025-02-27 12:10:00,147.9,148.1,147.43,147.43,10657.0,147.0461,147.2449,146.5788,146.5788,10657.0
2025-02-27 12:20:00,147.5,147.73,147.34,147.73,8019.0,146.6484,146.877,146.4893,146.877,8019.0
2025-02-27 12:30:00,147.8,147.92,147.74,147.81,10203.0,146.9466,147.0659,146.887,146.9566,10203.0
2025-02-27 12:40:00,147.81,147.89,147.56,147.81,9329.0,146.9566,147.0361,146.708,146.9566,9329.0
2025-02-27 12:50:00,147.8,148.21,147.73,148.18,19658.0,146.9466,147.3543,146.877,147.3244,19658.0
2025-02-27 13:00:00,148.2,148.63,148.15,148.59,15554.0,147.3443,147.7718,147.2946,147.7321,15554.0
2025-02-27 13:10:00,148.64,148.86,148.56,148.86,11733.0,147.7818,148.0005,147.7023,148.0005,11733.0
2025-02-27 13:20:00,148.88,149.01,148.69,148.93,28782.0,148.0204,148.1497,147.8315,148.0701,28782.0
2025-02-27 13:30:00,148.9,149.18,148.9,149.18,6476.0,148.0403,148.3187,148.0403,148.3187,6476.0
2025-02-27 13:40:00,149.15,149.15,148.88,148.98,11277.0,148.2888,148.2888,148.0204,148.1198,11277.0
2025-02-27 13:50:00,149.07,149.14,148.88,148.89,13815.0,148.2093,148.2789,148.0204,148.0303,13815.0
2025-02-27 14:00:00,148.9,148.9,148.35,148.41,19190.0,148.0403,148.0403,147.4935,147.5531,19190.0
2025-02-27 14:10:00,148.48,148.59,148.33,148.56,17953.0,147.6227,147.7321,147.4736,147.7023,17953.0
2025-02-27 14:20:00,148.57,148.65,148.24,148.26,17314.0,147.7122,147.7917,147.3841,147.404,17314.0
2025-02-27 14:30:00,148.29,148.38,148.02,148.06,13317.0,147.4338,147.5233,147.1654,147.2051,13317.0
2025-02-27 14:40:00,148.02,148.03,147.56,147.91,22784.0,147.1654,147.1753,146.708,147.056,22784.0
2025-02-27 14:50:00,147.95,148.25,147.94,148.2,19107.0,147.0958,147.394,147.0858,147.3443,19107.0
2025-02-27 15:00:00,148.22,148.28,148.05,148.07,16625.0,147.3642,147.4239,147.1952,147.2151,16625.0
2025-02-27 15:10:00,148.02,148.19,147.7,147.83,27125.0,147.1654,147.3344,146.8472,146.9765,27125.0
2025-02-27 15:20:00,147.82,147.86,147.54,147.71,39177.0,146.9665,147.0063,146.6881,146.8572,39177.0
2025-02-27 15:30:00,147.74,149.08,147.74,148.76,67542.0,146.887,148.2193,146.887,147.9011,67542.0
2025-02-27 15:40:00,148.79,148.83,148.33,148.38,77463.0,147.9309,147.9707,147.4736,147.5233,77463.0
2025-02-27 15:50:00,148.43,148.68,147.78,148.06,161154.0,147.573,147.8216,146.9268,147.2051,161154.0
2025-02-28 09:30:00,147.15,147.84,145.87,147.67,49617.0,146.3004,146.9864,145.0278,146.8174,49617.0
2025-02-28 09:40:00,147.67,148.46,147.49,147.77,17711.0,146.8174,147.6028,146.6384,146.9168,17711.0
2025-02-28 09:50:00,147.95,148.35,147.77,148.16,15380.0,147.0958,147.4935,146.9168,147.3046,15380.0
2025-02-28 10:00:00,148.27,148.62,147.97,148.56,21608.0,147.4139,147.7619,147.1157,147.7023,21608.0
2025-02-28 10:10:00,148.56,149.24,148.5,148.51,18708.0,147.7023,148.3783,147.6426,147.6525,18708.0
2025-02-28 10:20:00,148.41,148.82,148.41,148.51,15163.0,147.5531,147.9608,147.5531,147.6525,15163.0
2025-02-28 10:30:00,148.55,148.94,148.43,148.77,21160.0,147.6923,148.0801,147.573,147.911,21160.0
2025-02-28 10:40:00,148.77,148.81,148.51,148.69,12271.0,147.911,147.9508,147.6525,147.8315,12271.0
2025-02-28 10:50:00,148.64,149.16,148.63,148.9,17482.0,147.7818,148.2988,147.7718,148.0403,17482.0
2025-02-28 11:00:00,148.91,148.97,148.6,148.66,11411.0,148.0502,148.1099,147.742,147.8017,11411.0
2025-02-28 11:10:00,148.68,148.72,148.25,148.34,9852.0,147.8216,147.8613,147.394,147.4835,9852.0
2025-02-28 11:20:00,148.33,148.41,147.92,147.94,19146.0,147.4736,147.5531,147.0659,147.0858,19146.0
2025-02-28 11:30:00,147.88,148.01,147.74,147.83,11357.0,147.0262,147.1554,146.887,146.9765,11357.0
2025-02-28 11:40:00,147.81,148.37,147.75,148.24,16360.0,146.9566,147.5133,146.8969,147.3841,16360.0
2025-02-28 11:50:00,148.34,148.34,147.99,148.25,11866.0,147.4835,147.4835,147.1355,147.394,11866.0
2025-02-28 12:00:00,148.17,148.17,147.62,147.77,17063.0,147.3145,147.3145,146.7677,146.9168,17063.0
2025-02-28 12:10:00,147.82,148.24,147.74,148.22,17260.0,146.9665,147.3841,146.887,147.3642,17260.0
2025-02-28 12:20:00,148.22,148.38,148.09,148.16,20743.0,147.3642,147.5233,147.235,147.3046,20743.0
2025-02-28 12:30:00,148.17,148.25,147.97,148.21,16834.0,147.3145,147.394,147.1157,147.3543,16834.0
2025-02-28 12:40:00,148.16,148.17,147.43,147.49,30710.0,147.3046,147.3145,146.5788,146.6384,30710.0
2025-02-28 12:50:00,147.46,147.61,147.32,147.55,14519.0,146.6086,146.7577,146.4694,146.6981,14519.0
2025-02-28 13:00:00,147.59,148.0,147.58,147.92,17744.0,146.7379,147.1455,146.7279,147.0659,17744.0
2025-02-28 13:10:00,147.96,147.96,147.31,147.44,22268.0,147.1057,147.1057,146.4595,146.5887,22268.0
2025-02-28 13:20:00,147.52,148.64,147.51,148.64,9352.0,146.6683,147.7818,146.6583,147.7818,9352.0
2025-02-28 13:30:00,148.59,149.58,148.43,149.57,27778.0,147.7321,148.7164,147.573,148.7064,27778.0
2025-02-28 13:40:00,149.56,149.76,149.32,149.76,14790.0,148.6965,148.8953,148.4579,148.8953,14790.0
2025-02-28 13:50:00,149.72,149.84,149.0,149.0,16734.0,148.8556,148.9749,148.1397,148.1397,16734.0
2025-02-28 14:00:00,149.01,149.28,148.8,148.92,16882.0,148.1497,148.4181,147.9409,148.0602,16882.0
2025-02-28 14:10:00,148.99,149.25,148.96,149.16,20273.0,148.1298,148.3883,148.0999,148.2988,20273.0
2025-02-28 14:20:00,149.19,149.28,148.93,149.07,13615.0,148.3286,148.4181,148.0701,148.2093,13615.0
2025-02-28 14:30:00,149.03,149.27,148.91,149.06,13670.0,148.1695,148.4082,148.0502,148.1994,13670.0
2025-02-28 14:40:00,149.1,149.36,149.03,149.36,8342.0,148.2391,148.4976,148.1695,148.4976,8342.0
2025-02-28 14:50:00,149.36,149.52,149.08,149.1,21083.0,148.4976,148.6567,148.2193,148.2391,21083.0
2025-02-28 15:00:00,149.12,149.52,149.1,149.27,17301.0,148.259,148.6567,148.2391,148.4082,17301.0
2025-02-28 15:10:00,149.25,149.38,149.09,149.24,29589.0,148.3883,148.5175,148.2292,148.3783,29589.0
2025-02-28 15:20:00,149.27,149.53,148.97,149.48,28344.0,148.4082,148.6667,148.1099,148.6169,28344.0
2025-02-28 15:30:00,149.47,149.63,149.0,149.36,32631.0,148.607,148.7661,148.1397,148.4976,32631.0
2025-02-28 15:40:00,149.29,149.91,149.29,149.82,48233.0,148.428,149.0445,148.428,148.955,48233.0
2025-02-28 15:50:00,149.75,150.37,149.19,150.11,179201.0,148.8854,149.5018,148.3286,149.2433,179201.0
2025-03-03 09:30:00,151.23,152.75,150.01,150.21,78606.0,150.3568,151.8681,149.1439,149.3427,78606.0
2025-03-03 09:40:00,149.98,150.59,149.43,149.52,23767.0,149.1141,149.7205,148.5672,148.6567,23767.0
2025-03-03 09:50:00,149.42,149.57,148.9,149.06,29563.0,148.5573,148.7064,148.0403,148.1994,29563.0
2025-03-03 10:00:00,148.86,148.86,147.75,148.42,32702.0,148.0005,148.0005,146.8969,147.5631,32702.0
2025-03-03 10:10:00,148.36,148.41,147.41,148.0,27457.0,147.5034,147.5531,146.5589,147.1455,27457.0
2025-03-03 10:20:00,148.0,148.07,147.03,147.21,23411.0,147.1455,147.2151,146.1811,146.36,23411.0
2025-03-03 10:30:00,147.27,147.51,146.93,147.36,28293.0,146.4197,146.6583,146.0817,146.5092,28293.0
2025-03-03 10:40:00,147.36,148.1,147.32,148.06,22589.0,146.5092,147.2449,146.4694,147.2051,22589.0
2025-03-03 10:50:00,148.1,149.01,148.1,148.69,31838.0,147.2449,148.1497,147.2449,147.8315,31838.0
2025-03-03 11:00:00,148.74,148.91,148.19,148.21,31013.0,147.8812,148.0502,147.3344,147.3543,31013.0
2025-03-03 11:10:00,148.19,148.22,147.71,148.03,20168.0,147.3344,147.3642,146.8572,147.1753,20168.0
2025-03-03 11:20:00,148.05,148.15,147.9,147.94,13796.0,147.1952,147.2946,147.0461,147.0858,13796.0
2025-03-03 11:30:00,147.87,147.87,147.41,147.47,18118.0,147.0162,147.0162,146.5589,146.6185,18118.0
2025-03-03 11:40:00,147.4,147.46,147.04,147.18,20934.0,146.5489,146.6086,146.191,146.3302,20934.0
2025-03-03 11:50:00,147.17,147.27,146.9,146.95,18431.0,146.3203,146.4197,146.0518,146.1015,18431.0
2025-03-03 12:00:00,147.0,147.37,146.64,147.06,25457.0,146.1513,146.5191,145.7933,146.2109,25457.0
2025-03-03 12:10:00,147.09,147.7,147.06,147.57,24827.0,146.2407,146.8472,146.2109,146.718,24827.0
2025-03-03 12:20:00,147.53,147.85,147.53,147.67,19154.0,146.6782,146.9964,146.6782,146.8174,19154.0
2025-03-03 12:30:00,147.68,147.78,147.43,147.61,19894.0,146.8273,146.9268,146.5788,146.7577,19894.0
2025-03-03 12:40:00,147.55,147.68,147.35,147.67,16300.0,146.6981,146.8273,146.4992,146.8174,16300.0
2025-03-03 12:50:00,147.61,147.61,147.29,147.43,16088.0,146.7577,146.7577,146.4396,146.5788,16088.0
2025-03-03 13:00:00,147.35,147.37,146.64,146.8,23228.0,146.4992,146.5191,145.7933,145.9524,23228.0
2025-03-03 13:10:00,146.77,146.77,144.91,145.45,51238.0,145.9226,145.9226,144.0733,144.6102,51238.0
2025-03-03 13:20:00,145.34,146.31,145.14,145.19,36758.0,144.5008,145.4652,144.302,144.3517,36758.0
2025-03-03 13:30:00,145.19,145.72,145.16,145.66,45507.0,144.3517,144.8786,144.3219,144.819,45507.0
2025-03-03 13:40:00,145.76,147.09,145.64,146.68,63395.0,144.9184,146.2407,144.7991,145.8331,63395.0
2025-03-03 13:50:00,146.64,146.66,146.07,146.27,38695.0,145.7933,145.8132,145.2266,145.4255,38695.0
2025-03-03 14:00:00,146.28,146.79,146.17,146.69,123906.0,145.4354,145.9425,145.3261,145.843,123906.0
2025-03-03 14:10:00,146.64,146.8,146.26,146.62,51595.0,145.7933,145.9524,145.4155,145.7735,51595.0
2025-03-03 14:20:00,146.59,146.69,146.36,146.42,18721.0,145.7436,145.843,145.515,145.5746,18721.0
2025-03-03 14:30:00,146.48,146.62,145.92,145.95,19678.0,145.6343,145.7735,145.0775,145.1073,19678.0
2025-03-03 14:40:00,145.96,146.03,145.65,145.76,27692.0,145.1173,145.1869,144.8091,144.9184,27692.0
2025-03-03 14:50:00,145.76,145.81,145.25,145.42,24367.0,144.9184,144.9681,144.4114,144.5804,24367.0
2025-03-03 15:00:00,145.43,145.51,144.85,145.1,30738.0,144.5903,144.6699,144.0137,144.2622,30738.0
2025-03-03 15:10:00,145.16,145.16,144.74,145.04,24991.0,144.3219,144.3219,143.9043,144.2026,24991.0
2025-03-03 15:20:00,145.03,145.32,144.81,145.03,49629.0,144.1926,144.481,143.9739,144.1926,49629.0
2025-03-03 15:30:00,145.06,145.35,144.8,144.87,40779.0,144.2225,144.5108,143.964,144.0336,40779.0
2025-03-03 15:40:00,144.87,145.39,144.55,145.29,79454.0,144.0336,144.5506,143.7154,144.4511,79454.0
2025-03-03 15:50:00,145.35,146.0,145.25,145.88,193835.0,144.5108,145.157,144.4114,145.0377,193835.0
2025-03-04 09:30:00,143.57,143.77,141.77,142.2,93320.0,142.7411,142.9399,140.9515,141.379,93320.0
2025-03-04 09:40:00,142.22,142.88,141.51,141.85,61979.0,141.3989,142.055,140.693,141.031,61979.0
2025-03-04 09:50:00,141.86,141.94,140.9,141.15,103894.0,141.0409,141.1205,140.0865,140.335,103894.0
2025-03-04 10:00:00,141.09,141.76,140.35,140.84,94425.0,140.2754,140.9415,139.5397,140.0268,94425.0
2025-03-04 10:10:00,140.85,141.41,140.56,140.7,43047.0,140.0368,140.5935,139.7484,139.8876,43047.0
2025-03-04 10:20:00,140.83,141.39,140.57,141.05,47395.0,140.0169,140.5737,139.7584,140.2356,47395.0
2025-03-04 10:30:00,141.26,141.74,139.76,139.99,100161.0,140.4444,140.9216,138.9531,139.1817,100161.0
2025-03-04 10:40:00,139.88,140.23,139.56,139.94,30005.0,139.0724,139.4203,138.7542,139.132,30005.0
2025-03-04 10:50:00,140.0,140.08,139.44,139.86,44016.0,139.1917,139.2712,138.6349,139.0525,44016.0
2025-03-04 11:00:00,139.89,140.18,139.53,139.7,56942.0,139.0823,139.3706,138.7244,138.8934,56942.0
2025-03-04 11:10:00,139.85,140.72,139.79,140.62,34296.0,139.0425,139.9075,138.9829,139.8081,34296.0
2025-03-04 11:20:00,140.64,140.96,140.39,140.84,43971.0,139.828,140.1461,139.5794,140.0268,43971.0
2025-03-04 11:30:00,140.87,141.21,140.7,141.08,64431.0,140.0567,140.3947,139.8876,140.2654,64431.0
2025-03-04 11:40:00,141.08,141.57,140.88,141.43,68177.0,140.2654,140.7526,140.0666,140.6134,68177.0
2025-03-04 11:50:00,141.43,142.16,141.21,141.85,28350.0,140.6134,141.3392,140.3947,141.031,28350.0
2025-03-04 12:00:00,141.9,141.98,141.5,141.76,70187.0,141.0807,141.1602,140.683,140.9415,70187.0
2025-03-04 12:10:00,141.76,142.27,141.76,142.19,24546.0,140.9415,141.4486,140.9415,141.369,24546.0
2025-03-04 12:20:00,142.3,142.98,142.16,142.62,29671.0,141.4784,142.1545,141.3392,141.7965,29671.0
2025-03-04 12:30:00,142.61,142.61,142.12,142.45,23207.0,141.7866,141.7866,141.2994,141.6275,23207.0
2025-03-04 12:40:00,142.34,142.74,142.26,142.28,37178.0,141.5182,141.9159,141.4386,141.4585,37178.0
2025-03-04 12:50:00,142.27,142.27,141.64,141.69,20583.0,141.4486,141.4486,140.8222,140.8719,20583.0
2025-03-04 13:00:00,141.66,142.28,141.56,142.12,58437.0,140.8421,141.4585,140.7427,141.2994,58437.0
2025-03-04 13:10:00,142.07,142.4,141.75,142.14,25435.0,141.2497,141.5778,140.9316,141.3193,25435.0
2025-03-04 13:20:00,142.16,142.18,141.39,141.56,28573.0,141.3392,141.3591,140.5737,140.7427,28573.0
2025-03-04 13:30:00,141.52,141.71,141.46,141.7,27640.0,140.7029,140.8918,140.6432,140.8819,27640.0
2025-03-04 13:40:00,141.75,142.21,141.67,142.05,37517.0,140.9316,141.3889,140.852,141.2298,37517.0
2025-03-04 13:50:00,141.96,143.04,141.95,142.97,19257.0,141.1404,142.2141,141.1304,142.1445,19257.0
2025-03-04 14:00:00,142.97,143.81,142.94,143.77,30062.0,142.1445,142.9797,142.1147,142.9399,30062.0
2025-03-04 14:10:00,143.67,143.83,143.35,143.59,31771.0,142.8405,142.9996,142.5223,142.7609,31771.0
2025-03-04 14:20:00,143.66,143.74,143.17,143.17,21676.0,142.8305,142.9101,142.3434,142.3434,21676.0
2025-03-04 14:30:00,143.25,143.46,142.83,143.45,27239.0,142.4229,142.6317,142.0053,142.6218,27239.0
2025-03-04 14:40:00,143.44,143.54,143.04,143.31,29182.0,142.6118,142.7112,142.2141,142.4826,29182.0
2025-03-04 14:50:00,143.38,143.73,143.3,143.55,27700.0,142.5522,142.9001,142.4726,142.7212,27700.0
2025-03-04 15:00:00,143.48,143.72,143.39,143.39,39829.0,142.6516,142.8902,142.5621,142.5621,39829.0
2025-03-04 15:10:00,143.44,143.95,143.42,143.92,28150.0,142.6118,143.1189,142.5919,143.089,28150.0
2025-03-04 15:20:00,143.92,144.78,143.91,144.12,41270.0,143.089,143.9441,143.0791,143.2879,41270.0
2025-03-04 15:30:00,144.11,144.11,142.85,143.05,39136.0,143.2779,143.2779,142.0252,142.2241,39136.0
2025-03-04 15:40:00,143.1,143.1,142.31,142.63,65505.0,142.2738,142.2738,141.4883,141.8065,65505.0
2025-03-04 15:50:00,142.63,142.82,141.94,142.62,218039.0,141.8065,141.9954,141.1205,141.7965,218039.0
2025-03-05 09:30:00,140.05,140.97,138.3,138.44,98330.0,139.2414,140.1561,137.5015,137.6407,98330.0
2025-03-05 09:40:00,138.49,138.87,135.66,136.12,80300.0,137.6904,138.0682,134.8767,135.3341,80300.0
2025-03-05 09:50:00,136.24,137.5,135.31,135.31,83558.0,135.4534,136.7061,134.5288,134.5288,83558.0
2025-03-05 10:00:00,135.61,137.25,135.54,136.37,77297.0,134.827,136.4576,134.7574,135.5826,77297.0
2025-03-05 10:10:00,136.32,136.59,135.98,136.31,58748.0,135.5329,135.8014,135.1949,135.523,58748.0
2025-03-05 10:20:00,136.32,136.55,135.47,135.89,52086.0,135.5329,135.7616,134.6878,135.1054,52086.0
2025-03-05 10:30:00,135.86,136.08,134.79,134.79,56582.0,135.0756,135.2943,134.0118,134.0118,56582.0
2025-03-05 10:40:00,134.79,135.5,134.46,134.49,102049.0,134.0118,134.7177,133.6837,133.7135,102049.0
2025-03-05 10:50:00,134.56,134.77,134.01,134.53,50940.0,133.7831,133.9919,133.2363,133.7533,50940.0
2025-03-05 11:00:00,134.53,134.53,133.56,133.64,43860.0,133.7533,133.7533,132.7889,132.8684,43860.0
2025-03-05 11:10:00,133.62,133.71,132.79,133.31,71855.0,132.8485,132.938,132.0233,132.5403,71855.0
2025-03-05 11:20:00,133.37,134.07,132.97,134.0,60804.0,132.6,133.2959,132.2023,133.2263,60804.0
2025-03-05 11:30:00,133.96,134.41,133.5,133.72,52311.0,133.1865,133.634,132.7292,132.9479,52311.0
2025-03-05 11:40:00,133.72,134.15,133.49,133.7,35068.0,132.9479,133.3755,132.7193,132.9281,35068.0
2025-03-05 11:50:00,133.67,134.57,133.23,134.19,63380.0,132.8982,133.793,132.4608,133.4152,63380.0
2025-03-05 12:00:00,134.18,134.59,133.77,134.18,29475.0,133.4053,133.8129,132.9976,133.4053,29475.0
2025-03-05 12:10:00,134.18,134.5,133.95,133.96,32680.0,133.4053,133.7234,133.1766,133.1865,32680.0
2025-03-05 12:20:00,133.96,134.69,133.95,134.67,34191.0,133.1865,133.9123,133.1766,133.8924,34191.0
2025-03-05 12:30:00,134.68,134.91,134.47,134.64,55390.0,133.9024,134.1311,133.6936,133.8626,55390.0
2025-03-05 12:40:00,134.66,134.71,134.36,134.67,28977.0,133.8825,133.9322,133.5842,133.8924,28977.0
2025-03-05 12:50:00,134.67,134.83,134.52,134.63,39365.0,133.8924,134.0515,133.7433,133.8527,39365.0
2025-03-05 13:00:00,134.63,134.82,133.75,133.75,33043.0,133.8527,134.0416,132.9778,132.9778,33043.0
2025-03-05 13:10:00,133.75,134.03,133.63,134.0,34346.0,132.9778,133.2561,132.8585,133.2263,34346.0
2025-03-05 13:20:00,134.0,134.55,133.97,134.35,45688.0,133.2263,133.7731,133.1965,133.5743,45688.0
2025-03-05 13:30:00,134.35,134.41,133.81,134.22,33986.0,133.5743,133.634,133.0374,133.445,33986.0
2025-03-05 13:40:00,134.25,134.34,133.98,134.29,44388.0,133.4749,133.5644,133.2064,133.5146,44388.0
2025-03-05 13:50:00,134.24,135.09,134.16,135.03,48781.0,133.4649,134.31,133.3854,134.2504,48781.0
2025-03-05 14:00:00,135.03,135.9,135.02,135.6,64473.0,134.2504,135.1153,134.2404,134.8171,64473.0
2025-03-05 14:10:00,135.59,136.11,135.4,135.53,51474.0,134.8071,135.3241,134.6182,134.7475,51474.0
2025-03-05 14:20:00,135.53,136.09,135.45,135.61,75750.0,134.7475,135.3043,134.6679,134.827,75750.0
2025-03-05 14:30:00,135.64,135.84,135.59,135.81,62530.0,134.8568,135.0557,134.8071,135.0259,62530.0
2025-03-05 14:40:00,135.86,135.91,135.51,135.78,61067.0,135.0756,135.1253,134.7276,134.996,61067.0
2025-03-05 14:50:00,135.87,136.38,135.84,136.14,43230.0,135.0855,135.5926,135.0557,135.354,43230.0
2025-03-05 15:00:00,136.11,136.76,136.09,136.76,31220.0,135.3241,135.9704,135.3043,135.9704,31220.0
2025-03-05 15:10:00,136.74,137.11,136.17,136.29,98207.0,135.9505,136.3184,135.3838,135.5031,98207.0
2025-03-05 15:20:00,136.29,136.32,135.96,136.18,51670.0,135.5031,135.5329,135.175,135.3937,51670.0
2025-03-05 15:30:00,136.18,136.19,135.48,135.83,97829.0,135.3937,135.4037,134.6978,135.0458,97829.0
2025-03-05 15:40:00,135.82,136.0,135.39,135.68,70185.0,135.0358,135.2148,134.6083,134.8966,70185.0
2025-03-05 15:50:00,135.68,135.72,134.95,135.08,285650.0,134.8966,134.9364,134.1708,134.3001,285650.0
2025-03-06 09:30:00,134.12,135.69,133.73,134.44,89642.0,133.3456,134.9066,132.9579,133.6638,89642.0
2025-03-06 09:40:00,134.45,135.26,134.1,134.2,46047.0,133.6737,134.479,133.3257,133.4252,46047.0
2025-03-06 09:50:00,134.13,134.66,134.05,134.33,36083.0,133.3556,133.8825,133.276,133.5544,36083.0
2025-03-06 10:00:00,134.33,135.99,134.11,134.85,62772.0,133.5544,135.2048,133.3357,134.0714,62772.0
2025-03-06 10:10:00,134.76,135.31,134.48,134.71,32697.0,133.9819,134.5288,133.7035,133.9322,32697.0
2025-03-06 10:20:00,134.71,135.07,134.36,135.06,27564.0,133.9322,134.2901,133.5842,134.2802,27564.0
2025-03-06 10:30:00,134.83,135.17,134.65,134.83,23896.0,134.0515,134.3896,133.8726,134.0515,23896.0
2025-03-06 10:40:00,134.99,135.87,134.98,135.81,27656.0,134.2106,135.0855,134.2007,135.0259,27656.0
2025-03-06 10:50:00,135.7,136.37,135.49,136.33,22849.0,134.9165,135.5826,134.7077,135.5429,22849.0
2025-03-06 11:00:00,136.43,136.94,136.15,136.94,40737.0,135.6423,136.1493,135.3639,136.1493,40737.0
2025-03-06 11:10:00,136.85,137.25,136.82,136.88,35869.0,136.0599,136.4576,136.03,136.0897,35869.0
2025-03-06 11:20:00,136.88,137.43,136.78,137.39,35479.0,136.0897,136.6365,135.9903,136.5967,35479.0
2025-03-06 11:30:00,137.43,137.6,136.82,137.19,32603.0,136.6365,136.8055,136.03,136.3979,32603.0
2025-03-06 11:40:00,137.14,137.21,136.82,136.91,29171.0,136.3482,136.4178,136.03,136.1195,29171.0
2025-03-06 11:50:00,136.92,136.92,135.94,135.94,27585.0,136.1295,136.1295,135.1551,135.1551,27585.0
2025-03-06 12:00:00,136.04,136.17,135.78,135.92,20887.0,135.2545,135.3838,134.996,135.1352,20887.0
2025-03-06 12:10:00,135.94,136.04,135.33,135.66,40577.0,135.1551,135.2545,134.5486,134.8767,40577.0
2025-03-06 12:20:00,135.7,136.53,135.7,135.93,34427.0,134.9165,135.7417,134.9165,135.1452,34427.0
2025-03-06 12:30:00,135.9,135.99,135.15,135.28,41190.0,135.1153,135.2048,134.3697,134.4989,41190.0
2025-03-06 12:40:00,135.28,135.53,134.78,134.81,25432.0,134.4989,134.7475,134.0018,134.0316,25432.0
2025-03-06 12:50:00,134.87,135.4,134.8,135.4,14539.0,134.0913,134.6182,134.0217,134.6182,14539.0
2025-03-06 13:00:00,135.39,135.81,135.38,135.81,24342.0,134.6083,135.0259,134.5984,135.0259,24342.0
2025-03-06 13:10:00,135.74,136.07,135.66,136.03,12065.0,134.9563,135.2844,134.8767,135.2446,12065.0
2025-03-06 13:20:00,135.95,136.08,135.78,135.79,19813.0,135.1651,135.2943,134.996,135.006,19813.0
2025-03-06 13:30:00,135.88,136.03,135.54,135.55,15885.0,135.0955,135.2446,134.7574,134.7674,15885.0
2025-03-06 13:40:00,135.55,136.28,135.34,135.83,18124.0,134.7674,135.4932,134.5586,135.0458,18124.0
2025-03-06 13:50:00,135.82,136.2,135.82,135.91,13779.0,135.0358,135.4136,135.0358,135.1253,13779.0
2025-03-06 14:00:00,135.86,136.16,135.78,136.12,22348.0,135.0756,135.3738,134.996,135.3341,22348.0
2025-03-06 14:10:00,136.26,136.58,136.25,136.34,22017.0,135.4733,135.7914,135.4633,135.5528,22017.0
2025-03-06 14:20:00,136.46,136.81,136.33,136.81,12881.0,135.6721,136.0201,135.5429,136.0201,12881.0
2025-03-06 14:30:00,136.78,137.06,136.76,136.91,27438.0,135.9903,136.2687,135.9704,136.1195,27438.0
2025-03-06 14:40:00,136.92,137.7,136.89,137.46,56899.0,136.1295,136.905,136.0996,136.6663,56899.0
2025-03-06 14:50:00,137.49,138.13,136.69,136.78,45626.0,136.6962,137.3325,135.9008,135.9903,45626.0
2025-03-06 15:00:00,136.69,137.35,136.56,137.06,23676.0,135.9008,136.557,135.7715,136.2687,23676.0
2025-03-06 15:10:00,137.17,137.58,137.16,137.44,47136.0,136.378,136.7856,136.3681,136.6465,47136.0
2025-03-06 15:20:00,137.48,137.6,137.01,137.25,28468.0,136.6862,136.8055,136.2189,136.4576,28468.0
2025-03-06 15:30:00,137.27,137.73,137.17,137.33,38023.0,136.4774,136.9348,136.378,136.5371,38023.0
2025-03-06 15:40:00,137.28,137.87,136.97,137.87,49340.0,136.4874,137.074,136.1792,137.074,49340.0
2025-03-06 15:50:00,137.85,138.03,137.46,137.6,134463.0,137.0541,137.233,136.6663,136.8055,134463.0
2025-03-07 09:30:00,137.87,140.72,137.87,140.49,71046.0,137.074,139.9075,137.074,139.6788,71046.0
2025-03-07 09:40:00,140.34,140.83,138.58,139.94,45679.0,139.5297,140.0169,137.7799,139.132,45679.0
2025-03-07 09:50:00,139.95,140.09,139.17,139.17,20847.0,139.142,139.2812,138.3665,138.3665,20847.0
2025-03-07 10:00:00,139.28,140.76,139.06,140.56,22436.0,138.4758,139.9473,138.2571,139.7484,22436.0
2025-03-07 10:10:00,140.56,140.59,139.54,139.81,26288.0,139.7484,139.7783,138.7343,139.0028,26288.0
2025-03-07 10:20:00,139.85,141.16,139.77,140.53,62656.0,139.0425,140.345,138.963,139.7186,62656.0
2025-03-07 10:30:00,140.56,140.63,138.78,138.93,38669.0,139.7484,139.818,137.9787,138.1279,38669.0
2025-03-07 10:40:00,138.93,139.73,138.93,138.96,92386.0,138.1279,138.9232,138.1279,138.1577,92386.0
2025-03-07 10:50:00,138.95,138.97,138.12,138.31,20046.0,138.1477,138.1676,137.3225,137.5114,20046.0
2025-03-07 11:00:00,138.31,138.31,137.67,137.89,32351.0,137.5114,137.5114,136.8751,137.0939,32351.0
2025-03-07 11:10:00,137.87,138.03,137.65,137.89,23323.0,137.074,137.233,136.8552,137.0939,23323.0
2025-03-07 11:20:00,137.89,138.31,137.23,137.29,28240.0,137.0939,137.5114,136.4377,136.4973,28240.0
2025-03-07 11:30:00,137.34,137.69,137.27,137.5,27854.0,136.547,136.895,136.4774,136.7061,27854.0
2025-03-07 11:40:00,137.54,137.58,137.06,137.33,20481.0,136.7459,136.7856,136.2687,136.5371,20481.0
2025-03-07 11:50:00,137.38,137.91,137.29,137.75,19592.0,136.5868,137.1137,136.4973,136.9547,19592.0
2025-03-07 12:00:00,137.75,138.14,137.24,137.51,26471.0,136.9547,137.3424,136.4476,136.7161,26471.0
2025-03-07 12:10:00,137.52,137.53,136.91,137.14,19282.0,136.726,136.7359,136.1195,136.3482,19282.0
2025-03-07 12:20:00,137.27,137.55,137.1,137.37,18588.0,136.4774,136.7558,136.3084,136.5769,18588.0
2025-03-07 12:30:00,137.37,137.56,137.13,137.33,32807.0,136.5769,136.7658,136.3382,136.5371,32807.0
2025-03-07 12:40:00,137.27,138.05,137.26,137.96,32621.0,136.4774,137.2529,136.4675,137.1635,32621.0
2025-03-07 12:50:00,138.01,138.33,137.62,137.69,21979.0,137.2132,137.5313,136.8254,136.895,21979.0
2025-03-07 13:00:00,137.8,138.33,137.64,137.94,26232.0,137.0044,137.5313,136.8453,137.1436,26232.0
2025-03-07 13:10:00,137.85,138.06,137.71,137.87,33106.0,137.0541,137.2629,136.9149,137.074,33106.0
2025-03-07 13:20:00,137.88,138.12,137.06,137.42,73198.0,137.0839,137.3225,136.2687,136.6266,73198.0
2025-03-07 13:30:00,137.37,138.31,137.28,138.31,23409.0,136.5769,137.5114,136.4874,137.5114,23409.0
2025-03-07 13:40:00,138.23,138.26,137.88,137.93,16831.0,137.4319,137.4617,137.0839,137.1336,16831.0
2025-03-07 13:50:00,137.93,138.41,137.93,138.32,17403.0,137.1336,137.6109,137.1336,137.5214,17403.0
2025-03-07 14:00:00,138.33,138.59,138.01,138.01,21036.0,137.5313,137.7898,137.2132,137.2132,21036.0
2025-03-07 14:10:00,138.09,138.54,138.09,138.47,22517.0,137.2927,137.7401,137.2927,137.6705,22517.0
2025-03-07 14:20:00,138.51,138.88,138.09,138.22,23561.0,137.7103,138.0781,137.2927,137.422,23561.0
2025-03-07 14:30:00,138.27,138.68,138.25,138.51,33549.0,137.4717,137.8793,137.4518,137.7103,33549.0
2025-03-07 14:40:00,138.54,138.61,138.05,138.05,29869.0,137.7401,137.8097,137.2529,137.2529,29869.0
2025-03-07 14:50:00,137.99,138.02,137.7,137.88,38810.0,137.1933,137.2231,136.905,137.0839,38810.0
2025-03-07 15:00:00,137.84,138.52,137.72,138.48,27349.0,137.0441,137.7202,136.9248,137.6805,27349.0
2025-03-07 15:10:00,138.48,138.56,137.95,138.47,35978.0,137.6805,137.76,137.1535,137.6705,35978.0
2025-03-07 15:20:00,138.47,138.54,138.07,138.14,41471.0,137.6705,137.7401,137.2728,137.3424,41471.0
2025-03-07 15:30:00,138.06,138.35,137.58,137.79,75505.0,137.2629,137.5512,136.7856,136.9944,75505.0
2025-03-07 15:40:00,137.73,137.97,137.5,137.9,80803.0,136.9348,137.1734,136.7061,137.1038,80803.0
2025-03-07 15:50:00,137.88,137.99,137.37,137.55,246909.0,137.0839,137.1933,136.5769,136.7558,246909.0
2025-03-10 09:30:00,138.54,139.4,137.66,139.17,67408.0,137.7401,138.5951,136.8652,138.3665,67408.0
2025-03-10 09:40:00,139.26,139.46,137.4,137.82,36482.0,138.4559,138.6548,136.6067,137.0243,36482.0
2025-03-10 09:50:00,137.78,139.1,137.78,138.49,27430.0,136.9845,138.2969,136.9845,137.6904,27430.0
2025-03-10 10:00:00,138.53,139.3,138.38,138.99,43479.0,137.7302,138.4957,137.581,138.1875,43479.0
2025-03-10 10:10:00,138.86,138.87,137.95,138.42,97465.0,138.0583,138.0682,137.1535,137.6208,97465.0
2025-03-10 10:20:00,138.43,138.95,137.9,138.0,40842.0,137.6307,138.1477,137.1038,137.2032,40842.0
2025-03-10 10:30:00,138.0,138.85,137.93,138.58,34028.0,137.2032,138.0483,137.1336,137.7799,34028.0
2025-03-10 10:40:00,138.64,139.6,138.64,139.41,43591.0,137.8395,138.794,137.8395,138.6051,43591.0
2025-03-10 10:50:00,139.35,139.79,139.02,139.12,45265.0,138.5454,138.9829,138.2173,138.3168,45265.0
2025-03-10 11:00:00,139.11,140.15,139.09,139.9,30632.0,138.3068,139.3408,138.2869,139.0923,30632.0
2025-03-10 11:10:00,139.84,140.1,139.32,139.47,19795.0,139.0326,139.2911,138.5156,138.6647,19795.0
2025-03-10 11:20:00,139.47,139.85,139.22,139.22,25784.0,138.6647,139.0425,138.4162,138.4162,25784.0
2025-03-10 11:30:00,139.23,139.44,138.82,138.83,25405.0,138.4261,138.6349,138.0185,138.0284,25405.0
2025-03-10 11:40:00,138.85,138.85,138.36,138.47,55111.0,138.0483,138.0483,137.5611,137.6705,55111.0
2025-03-10 11:50:00,138.42,138.49,137.65,137.71,25338.0,137.6208,137.6904,136.8552,136.9149,25338.0
2025-03-10 12:00:00,137.71,138.03,137.58,137.74,29345.0,136.9149,137.233,136.7856,136.9447,29345.0
2025-03-10 12:10:00,137.88,138.12,137.66,137.66,18565.0,137.0839,137.3225,136.8652,136.8652,18565.0
2025-03-10 12:20:00,137.65,137.69,136.89,137.24,23196.0,136.8552,136.895,136.0996,136.4476,23196.0
2025-03-10 12:30:00,137.22,137.53,137.14,137.21,20814.0,136.4277,136.7359,136.3482,136.4178,20814.0
2025-03-10 12:40:00,137.22,137.61,137.21,137.53,18864.0,136.4277,136.8155,136.4178,136.7359,18864.0
2025-03-10 12:50:00,137.53,137.71,137.29,137.44,18237.0,136.7359,136.9149,136.4973,136.6465,18237.0
2025-03-10 13:00:00,137.44,137.67,137.34,137.56,25308.0,136.6465,136.8751,136.547,136.7658,25308.0
2025-03-10 13:10:00,137.47,137.85,137.45,137.6,20358.0,136.6763,137.0541,136.6564,136.8055,20358.0
2025-03-10 13:20:00,137.61,137.92,137.54,137.71,25397.0,136.8155,137.1237,136.7459,136.9149,25397.0
2025-03-10 13:30:00,137.68,137.72,137.36,137.66,19998.0,136.8851,136.9248,136.5669,136.8652,19998.0
2025-03-10 13:40:00,137.64,137.66,137.15,137.21,37336.0,136.8453,136.8652,136.3581,136.4178,37336.0
2025-03-10 13:50:00,137.17,137.28,136.85,136.86,23886.0,136.378,136.4874,136.0599,136.0698,23886.0
2025-03-10 14:00:00,136.91,137.04,136.42,136.49,19880.0,136.1195,136.2488,135.6323,135.7019,19880.0
2025-03-10 14:10:00,136.52,136.65,135.91,136.08,29687.0,135.7318,135.861,135.1253,135.2943,29687.0
2025-03-10 14:20:00,136.16,136.35,135.95,136.01,31818.0,135.3738,135.5627,135.1651,135.2247,31818.0
2025-03-10 14:30:00,136.02,136.52,136.0,136.36,32394.0,135.2347,135.7318,135.2148,135.5727,32394.0
2025-03-10 14:40:00,136.32,136.36,136.18,136.21,27464.0,135.5329,135.5727,135.3937,135.4236,27464.0
2025-03-10 14:50:00,136.06,136.18,135.82,135.87,31354.0,135.2744,135.3937,135.0358,135.0855,31354.0
2025-03-10 15:00:00,135.87,136.09,135.79,135.87,47171.0,135.0855,135.3043,135.006,135.0855,47171.0
2025-03-10 15:10:00,135.87,136.71,135.71,136.46,91824.0,135.0855,135.9207,134.9264,135.6721,91824.0
2025-03-10 15:20:00,136.55,136.57,135.8,135.8,64109.0,135.7616,135.7815,135.0159,135.0159,64109.0
2025-03-10 15:30:00,135.87,136.61,135.87,136.24,57957.0,135.0855,135.8212,135.0855,135.4534,57957.0
2025-03-10 15:40:00,136.24,136.52,136.07,136.36,84273.0,135.4534,135.7318,135.2844,135.5727,84273.0
2025-03-10 15:50:00,136.42,137.02,136.15,136.31,197096.0,135.6323,136.2289,135.3639,135.523,197096.0
2025-03-11 09:30:00,137.52,138.14,136.66,138.12,43900.0,136.726,137.3424,135.871,137.3225,43900.0
2025-03-11 09:40:00,137.82,138.27,136.67,137.12,47738.0,137.0243,137.4717,135.8809,136.3283,47738.0
2025-03-11 09:50:00,137.13,137.22,135.74,136.18,20473.0,136.3382,136.4277,134.9563,135.3937,20473.0
2025-03-11 10:00:00,136.01,136.6,135.49,135.75,66104.0,135.2247,135.8113,134.7077,134.9662,66104.0
2025-03-11 10:10:00,135.84,135.94,134.85,135.03,44166.0,135.0557,135.1551,134.0714,134.2504,44166.0
2025-03-11 10:20:00,135.0,135.55,134.72,135.37,29774.0,134.2205,134.7674,133.9422,134.5884,29774.0
2025-03-11 10:30:00,135.37,135.83,135.18,135.28,32910.0,134.5884,135.0458,134.3995,134.4989,32910.0
2025-03-11 10:40:00,135.27,135.68,135.14,135.55,24358.0,134.489,134.8966,134.3597,134.7674,24358.0
2025-03-11 10:50:00,135.55,135.79,135.14,135.22,24633.0,134.7674,135.006,134.3597,134.4393,24633.0
2025-03-11 11:00:00,135.22,135.99,135.12,135.99,36249.0,134.4393,135.2048,134.3399,135.2048,36249.0
2025-03-11 11:10:00,135.98,135.98,135.55,135.74,54076.0,135.1949,135.1949,134.7674,134.9563,54076.0
2025-03-11 11:20:00,135.71,135.8,135.37,135.46,38530.0,134.9264,135.0159,134.5884,134.6779,38530.0
2025-03-11 11:30:00,135.46,135.54,135.15,135.28,28125.0,134.6779,134.7574,134.3697,134.4989,28125.0
2025-03-11 11:40:00,135.28,135.75,135.23,135.53,17108.0,134.4989,134.9662,134.4492,134.7475,17108.0
2025-03-11 11:50:00,135.57,135.9,135.49,135.49,16645.0,134.7873,135.1153,134.7077,134.7077,16645.0
2025-03-11 12:00:00,135.39,135.93,135.39,135.6,13328.0,134.6083,135.1452,134.6083,134.8171,13328.0
2025-03-11 12:10:00,135.71,135.77,135.42,135.69,16274.0,134.9264,134.9861,134.6381,134.9066,16274.0
2025-03-11 12:20:00,135.6,135.64,135.11,135.15,16940.0,134.8171,134.8568,134.3299,134.3697,16940.0
2025-03-11 12:30:00,135.16,135.41,135.03,135.09,23219.0,134.3796,134.6282,134.2504,134.31,23219.0
2025-03-11 12:40:00,135.1,135.54,134.9,135.32,13962.0,134.32,134.7574,134.1211,134.5387,13962.0
2025-03-11 12:50:00,135.3,135.31,134.78,134.96,19969.0,134.5188,134.5288,134.0018,134.1808,19969.0
2025-03-11 13:00:00,134.87,135.04,134.67,134.77,22412.0,134.0913,134.2603,133.8924,133.9919,22412.0
2025-03-11 13:10:00,134.77,135.05,134.69,135.03,20607.0,133.9919,134.2703,133.9123,134.2504,20607.0
2025-03-11 13:20:00,135.03,135.05,134.71,134.89,24926.0,134.2504,134.2703,133.9322,134.1112,24926.0
2025-03-11 13:30:00,134.84,135.03,134.1,134.34,25869.0,134.0615,134.2504,133.3257,133.5644,25869.0
2025-03-11 13:40:00,134.35,134.68,134.29,134.5,22508.0,133.5743,133.9024,133.5146,133.7234,22508.0
2025-03-11 13:50:00,134.4,134.46,133.73,133.88,21136.0,133.624,133.6837,132.9579,133.107,21136.0
2025-03-11 14:00:00,133.88,134.24,133.78,133.99,20571.0,133.107,133.4649,133.0076,133.2164,20571.0
2025-03-11 14:10:00,134.03,134.16,133.8,134.14,24703.0,133.2561,133.3854,133.0275,133.3655,24703.0
2025-03-11 14:20:00,134.17,134.58,134.12,134.31,36911.0,133.3953,133.803,133.3456,133.5345,36911.0
2025-03-11 14:30:00,134.24,134.47,133.94,134.46,31767.0,133.4649,133.6936,133.1667,133.6837,31767.0
2025-03-11 14:40:00,134.46,135.42,134.46,135.35,30798.0,133.6837,134.6381,133.6837,134.5685,30798.0
2025-03-11 14:50:00,135.39,135.78,135.26,135.28,48713.0,134.6083,134.996,134.479,134.4989,48713.0
2025-03-11 15:00:00,135.25,135.6,135.07,135.49,28491.0,134.4691,134.8171,134.2901,134.7077,28491.0
2025-03-11 15:10:00,135.44,135.56,135.14,135.18,26339.0,134.658,134.7773,134.3597,134.3995,26339.0
2025-03-11 15:20:00,135.19,135.55,135.01,135.04,29814.0,134.4094,134.7674,134.2305,134.2603,29814.0
2025-03-11 15:30:00,135.08,135.51,134.86,135.16,34576.0,134.3001,134.7276,134.0814,134.3796,34576.0
2025-03-11 15:40:00,135.11,135.32,134.97,135.25,44471.0,134.3299,134.5387,134.1907,134.4691,44471.0
2025-03-11 15:50:00,135.21,135.37,134.48,134.76,159398.0,134.4293,134.5884,133.7035,133.9819,159398.0
2025-03-12 09:30:00,133.75,136.14,133.75,134.15,52985.0,132.9778,135.354,132.9778,133.3755,52985.0
2025-03-12 09:40:00,134.27,134.98,134.25,134.88,23459.0,133.4948,134.2007,133.4749,134.1012,23459.0
2025-03-12 09:50:00,134.89,135.9,134.76,135.87,44594.0,134.1112,135.1153,133.9819,135.0855,44594.0
2025-03-12 10:00:00,136.01,136.01,135.52,135.78,56242.0,135.2247,135.2247,134.7375,134.996,56242.0
2025-03-12 10:10:00,135.81,136.31,135.4,135.4,27153.0,135.0259,135.523,134.6182,134.6182,27153.0
2025-03-12 10:20:00,135.52,135.64,134.77,134.77,22315.0,134.7375,134.8568,133.9919,133.9919,22315.0
2025-03-12 10:30:00,134.91,135.91,134.89,135.86,41919.0,134.1311,135.1253,134.1112,135.0756,41919.0
2025-03-12 10:40:00,135.8,135.83,135.03,135.2,27416.0,135.0159,135.0458,134.2504,134.4194,27416.0
2025-03-12 10:50:00,135.19,135.79,135.19,135.74,21423.0,134.4094,135.006,134.4094,134.9563,21423.0
2025-03-12 11:00:00,135.75,135.94,135.41,135.71,31239.0,134.9662,135.1551,134.6282,134.9264,31239.0
2025-03-12 11:10:00,135.75,135.89,135.29,135.29,43639.0,134.9662,135.1054,134.5089,134.5089,43639.0
2025-03-12 11:20:00,135.3,136.16,135.2,136.08,36482.0,134.5188,135.3738,134.4194,135.2943,36482.0
2025-03-12 11:30:00,136.12,136.38,135.72,136.22,17713.0,135.3341,135.5926,134.9364,135.4335,17713.0
2025-03-12 11:40:00,136.16,136.48,136.08,136.4,20273.0,135.3738,135.692,135.2943,135.6125,20273.0
2025-03-12 11:50:00,136.4,136.49,136.0,136.18,20402.0,135.6125,135.7019,135.2148,135.3937,20402.0
2025-03-12 12:00:00,136.16,136.78,136.02,136.78,17104.0,135.3738,135.9903,135.2347,135.9903,17104.0
2025-03-12 12:10:00,136.78,137.0,136.56,136.68,23141.0,135.9903,136.209,135.7715,135.8908,23141.0
2025-03-12 12:20:00,136.74,136.91,136.51,136.66,20119.0,135.9505,136.1195,135.7218,135.871,20119.0
2025-03-12 12:30:00,136.75,136.85,136.56,136.67,15474.0,135.9604,136.0599,135.7715,135.8809,15474.0
2025-03-12 12:40:00,136.6,137.05,136.31,137.05,12556.0,135.8113,136.2587,135.523,136.2587,12556.0
2025-03-12 12:50:00,137.03,137.03,136.51,136.51,12956.0,136.2388,136.2388,135.7218,135.7218,12956.0
2025-03-12 13:00:00,136.51,136.68,136.46,136.56,12841.0,135.7218,135.8908,135.6721,135.7715,12841.0
2025-03-12 13:10:00,136.56,137.22,136.51,137.13,14761.0,135.7715,136.4277,135.7218,136.3382,14761.0
2025-03-12 13:20:00,137.15,137.76,137.14,137.55,23771.0,136.3581,136.9646,136.3482,136.7558,23771.0
2025-03-12 13:30:00,137.58,138.05,137.56,138.0,17639.0,136.7856,137.2529,136.7658,137.2032,17639.0
2025-03-12 13:40:00,138.05,138.18,137.72,137.72,28936.0,137.2529,137.3822,136.9248,136.9248,28936.0
2025-03-12 13:50:00,137.69,137.79,137.2,137.27,11638.0,136.895,136.9944,136.4078,136.4774,11638.0
2025-03-12 14:00:00,137.27,137.78,137.19,137.3,19205.0,136.4774,136.9845,136.3979,136.5073,19205.0
2025-03-12 14:10:00,137.36,137.75,137.34,137.55,30201.0,136.5669,136.9547,136.547,136.7558,30201.0
2025-03-12 14:20:00,137.6,138.1,137.57,138.1,14794.0,136.8055,137.3026,136.7757,137.3026,14794.0
2025-03-12 14:30:00,138.08,138.19,137.81,137.91,27753.0,137.2828,137.3921,137.0143,137.1137,27753.0
2025-03-12 14:40:00,137.94,138.32,137.9,138.28,19541.0,137.1436,137.5214,137.1038,137.4816,19541.0
2025-03-12 14:50:00,138.2,138.49,138.14,138.17,45825.0,137.4021,137.6904,137.3424,137.3722,45825.0
2025-03-12 15:00:00,138.19,138.47,137.98,138.43,17086.0,137.3921,137.6705,137.1833,137.6307,17086.0
2025-03-12 15:10:00,138.44,138.44,137.95,138.15,18806.0,137.6407,137.6407,137.1535,137.3524,18806.0
2025-03-12 15:20:00,138.1,138.15,137.83,137.87,19210.0,137.3026,137.3524,137.0342,137.074,19210.0
2025-03-12 15:30:00,137.88,138.2,137.42,137.79,28878.0,137.0839,137.4021,136.6266,136.9944,28878.0
2025-03-12 15:40:00,137.79,137.92,137.54,137.78,43671.0,136.9944,137.1237,136.7459,136.9845,43671.0
2025-03-12 15:50:00,137.71,137.76,136.97,137.13,150289.0,136.9149,136.9646,136.1792,136.3382,150289.0
2025-03-13 09:30:00,137.28,139.72,137.03,139.62,32962.0,136.4874,138.9133,136.2388,138.8139,32962.0
2025-03-13 09:40:00,139.62,140.0,139.2,139.36,28953.0,138.8139,139.1917,138.3963,138.5554,28953.0
2025-03-13 09:50:00,139.26,139.55,138.51,138.51,50677.0,138.4559,138.7443,137.7103,137.7103,50677.0
2025-03-13 10:00:00,138.5,138.5,137.44,137.86,37339.0,137.7003,137.7003,136.6465,137.064,37339.0
2025-03-13 10:10:00,137.97,138.6,137.86,138.5,17303.0,137.1734,137.7998,137.064,137.7003,17303.0
2025-03-13 10:20:00,138.5,138.53,138.14,138.18,21852.0,137.7003,137.7302,137.3424,137.3822,21852.0
2025-03-13 10:30:00,138.23,138.44,137.68,137.97,17031.0,137.4319,137.6407,136.8851,137.1734,17031.0
2025-03-13 10:40:00,137.93,138.19,137.78,138.17,17671.0,137.1336,137.3921,136.9845,137.3722,17671.0
2025-03-13 10:50:00,138.19,138.25,137.55,137.65,20584.0,137.3921,137.4518,136.7558,136.8552,20584.0
2025-03-13 11:00:00,137.72,137.73,137.13,137.13,20166.0,136.9248,136.9348,136.3382,136.3382,20166.0
2025-03-13 11:10:00,137.17,137.48,136.85,137.43,23882.0,136.378,136.6862,136.0599,136.6365,23882.0
2025-03-13 11:20:00,137.42,137.67,137.34,137.46,15744.0,136.6266,136.8751,136.547,136.6663,15744.0
2025-03-13 11:30:00,137.45,137.69,137.34,137.34,16818.0,136.6564,136.895,136.547,136.547,16818.0
2025-03-13 11:40:00,137.38,137.95,136.99,137.45,15119.0,136.5868,137.1535,136.1991,136.6564,15119.0
2025-03-13 11:50:00,137.4,137.4,136.59,136.59,25753.0,136.6067,136.6067,135.8014,135.8014,25753.0
2025-03-13 12:00:00,136.55,136.75,136.28,136.75,17655.0,135.7616,135.9604,135.4932,135.9604,17655.0
2025-03-13 12:10:00,136.75,136.91,136.54,136.91,10007.0,135.9604,136.1195,135.7517,136.1195,10007.0
2025-03-13 12:20:00,136.94,137.33,136.77,137.3,16595.0,136.1493,136.5371,135.9803,136.5073,16595.0
2025-03-13 12:30:00,137.28,137.7,137.13,137.63,23607.0,136.4874,136.905,136.3382,136.8354,23607.0
2025-03-13 12:40:00,137.71,137.79,136.9,136.96,17724.0,136.9149,136.9944,136.1096,136.1692,17724.0
2025-03-13 12:50:00,137.02,137.26,136.84,136.99,9140.0,136.2289,136.4675,136.0499,136.1991,9140.0
2025-03-13 13:00:00,137.11,137.33,137.06,137.11,15018.0,136.3184,136.5371,136.2687,136.3184,15018.0
2025-03-13 13:10:00,137.06,137.11,136.61,136.62,11765.0,136.2687,136.3184,135.8212,135.8312,11765.0
2025-03-13 13:20:00,136.62,136.91,136.55,136.62,10109.0,135.8312,136.1195,135.7616,135.8312,10109.0
2025-03-13 13:30:00,136.57,136.57,135.71,135.94,18600.0,135.7815,135.7815,134.9264,135.1551,18600.0
2025-03-13 13:40:00,135.94,136.06,135.75,135.8,15024.0,135.1551,135.2744,134.9662,135.0159,15024.0
2025-03-13 13:50:00,135.81,136.04,135.75,135.86,17722.0,135.0259,135.2545,134.9662,135.0756,17722.0
2025-03-13 14:00:00,135.75,136.17,135.75,136.16,16265.0,134.9662,135.3838,134.9662,135.3738,16265.0
2025-03-13 14:10:00,136.15,136.64,136.15,136.48,15640.0,135.3639,135.8511,135.3639,135.692,15640.0
2025-03-13 14:20:00,136.41,136.81,136.34,136.81,15310.0,135.6224,136.0201,135.5528,136.0201,15310.0
2025-03-13 14:30:00,136.71,137.06,136.7,136.87,20323.0,135.9207,136.2687,135.9107,136.0797,20323.0
2025-03-13 14:40:00,136.89,137.03,136.78,136.83,12985.0,136.0996,136.2388,135.9903,136.04,12985.0
2025-03-13 14:50:00,136.83,136.83,136.51,136.65,12981.0,136.04,136.04,135.7218,135.861,12981.0
2025-03-13 15:00:00,136.66,136.84,136.5,136.51,10578.0,135.871,136.0499,135.7119,135.7218,10578.0
2025-03-13 15:10:00,136.51,136.73,136.41,136.51,20956.0,135.7218,135.9406,135.6224,135.7218,20956.0
2025-03-13 15:20:00,136.47,136.56,136.07,136.33,16811.0,135.6821,135.7715,135.2844,135.5429,16811.0
2025-03-13 15:30:00,136.27,136.53,136.14,136.43,26479.0,135.4832,135.7417,135.354,135.6423,26479.0
2025-03-13 15:40:00,136.49,136.91,136.49,136.8,40938.0,135.7019,136.1195,135.7019,136.0102,40938.0
2025-03-13 15:50:00,136.73,137.1,136.68,137.06,152310.0,135.9406,136.3084,135.8908,136.2687,152310.0
2025-03-14 09:30:00,137.33,138.92,137.01,137.91,37284.0,136.5371,138.1179,136.2189,137.1137,37284.0
2025-03-14 09:40:00,138.09,139.52,138.08,139.39,21950.0,137.2927,138.7144,137.2828,138.5852,21950.0
2025-03-14 09:50:00,139.56,139.97,139.31,139.59,13853.0,138.7542,139.1618,138.5057,138.784,13853.0
2025-03-14 10:00:00,139.37,139.92,138.56,139.79,32767.0,138.5653,139.1121,137.76,138.9829,32767.0
2025-03-14 10:10:00,139.77,139.82,139.18,139.22,12540.0,138.963,139.0127,138.3764,138.4162,12540.0
2025-03-14 10:20:00,139.22,139.83,139.13,139.78,11080.0,138.4162,139.0227,138.3267,138.9729,11080.0
2025-03-14 10:30:00,139.73,140.08,139.64,140.03,12662.0,138.9232,139.2712,138.8338,139.2215,12662.0
2025-03-14 10:40:00,140.05,140.16,139.69,139.69,10890.0,139.2414,139.3508,138.8835,138.8835,10890.0
2025-03-14 10:50:00,139.79,140.04,139.79,139.99,10075.0,138.9829,139.2314,138.9829,139.1817,10075.0
2025-03-14 11:00:00,139.94,139.94,139.67,139.67,10416.0,139.132,139.132,138.8636,138.8636,10416.0
2025-03-14 11:10:00,139.67,140.09,139.67,140.0,7353.0,138.8636,139.2812,138.8636,139.1917,7353.0
2025-03-14 11:20:00,140.1,140.43,140.06,140.24,11251.0,139.2911,139.6192,139.2513,139.4303,11251.0
2025-03-14 11:30:00,140.24,140.54,140.24,140.54,6802.0,139.4303,139.7286,139.4303,139.7286,6802.0
2025-03-14 11:40:00,140.56,141.14,140.52,141.14,15298.0,139.7484,140.3251,139.7087,140.3251,15298.0
2025-03-14 11:50:00,141.11,141.29,140.95,141.03,11579.0,140.2953,140.4742,140.1362,140.2157,11579.0
2025-03-14 12:00:00,141.07,141.49,140.95,141.46,12370.0,140.2555,140.6731,140.1362,140.6432,12370.0
2025-03-14 12:10:00,141.35,141.65,140.98,141.12,15797.0,140.5339,140.8321,140.166,140.3052,15797.0
2025-03-14 12:20:00,141.09,141.33,140.8,140.89,11230.0,140.2754,140.514,139.9871,140.0765,11230.0
2025-03-14 12:30:00,140.81,140.94,140.27,140.27,18314.0,139.997,140.1262,139.4601,139.4601,18314.0
2025-03-14 12:40:00,140.27,140.46,140.14,140.34,19756.0,139.4601,139.649,139.3309,139.5297,19756.0
2025-03-14 12:50:00,140.27,140.59,140.26,140.46,6832.0,139.4601,139.7783,139.4502,139.649,6832.0
2025-03-14 13:00:00,140.54,141.09,140.54,140.91,15282.0,139.7286,140.2754,139.7286,140.0964,15282.0
2025-03-14 13:10:00,140.85,140.86,140.32,140.36,10591.0,140.0368,140.0467,139.5098,139.5496,10591.0
2025-03-14 13:20:00,140.27,140.5,140.12,140.4,8797.0,139.4601,139.6888,139.311,139.5894,8797.0
2025-03-14 13:30:00,140.4,140.5,140.19,140.5,13793.0,139.5894,139.6888,139.3806,139.6888,13793.0
2025-03-14 13:40:00,140.44,140.6,140.2,140.28,12240.0,139.6291,139.7882,139.3905,139.4701,12240.0
2025-03-14 13:50:00,140.34,140.53,140.08,140.08,8283.0,139.5297,139.7186,139.2712,139.2712,8283.0
2025-03-14 14:00:00,140.12,140.63,140.12,140.5,11391.0,139.311,139.818,139.311,139.6888,11391.0
2025-03-14 14:10:00,140.54,140.57,140.21,140.44,13686.0,139.7286,139.7584,139.4005,139.6291,13686.0
2025-03-14 14:20:00,140.39,140.43,140.21,140.25,15887.0,139.5794,139.6192,139.4005,139.4402,15887.0
2025-03-14 14:30:00,140.17,140.41,140.17,140.32,18832.0,139.3607,139.5993,139.3607,139.5098,18832.0
2025-03-14 14:40:00,140.26,140.74,140.19,140.63,17690.0,139.4502,139.9274,139.3806,139.818,17690.0
2025-03-14 14:50:00,140.59,140.69,140.43,140.54,11089.0,139.7783,139.8777,139.6192,139.7286,11089.0
2025-03-14 15:00:00,140.53,141.3,140.52,141.19,22437.0,139.7186,140.4842,139.7087,140.3748,22437.0
2025-03-14 15:10:00,141.25,141.34,140.95,141.07,30523.0,140.4345,140.5239,140.1362,140.2555,30523.0
2025-03-14 15:20:00,141.01,141.25,140.94,141.01,24187.0,140.1958,140.4345,140.1262,140.1958,24187.0
2025-03-14 15:30:00,141.06,141.23,140.89,141.0,26254.0,140.2456,140.4146,140.0765,140.1859,26254.0
2025-03-14 15:40:00,141.0,141.15,140.76,141.14,33247.0,140.1859,140.335,139.9473,140.3251,33247.0
2025-03-14 15:50:00,141.21,141.4,141.05,141.11,165723.0,140.3947,140.5836,140.2356,140.2953,165723.0
2025-03-17 09:30:00,141.69,144.14,141.65,142.93,37174.0,140.8719,143.3078,140.8321,142.1048,37174.0
2025-03-17 09:40:00,142.88,143.99,142.5,143.98,24821.0,142.055,143.1586,141.6772,143.1487,24821.0
2025-03-17 09:50:00,143.81,144.45,143.53,144.19,20938.0,142.9797,143.616,142.7013,143.3575,20938.0
2025-03-17 10:00:00,144.09,144.66,144.0,144.32,44404.0,143.2581,143.8248,143.1686,143.4867,44404.0
2025-03-17 10:10:00,144.31,144.55,144.07,144.14,42452.0,143.4768,143.7154,143.2382,143.3078,42452.0
2025-03-17 10:20:00,144.15,144.38,143.91,143.94,14850.0,143.3177,143.5464,143.0791,143.1089,14850.0
2025-03-17 10:30:00,143.93,144.22,143.73,143.95,11535.0,143.099,143.3873,142.9001,143.1189,11535.0
2025-03-17 10:40:00,144.12,144.12,143.55,143.71,13623.0,143.2879,143.2879,142.7212,142.8803,13623.0
2025-03-17 10:50:00,143.75,143.92,143.6,143.77,13923.0,142.92,143.089,142.7709,142.9399,13923.0
2025-03-17 11:00:00,143.77,143.78,143.45,143.62,16445.0,142.9399,142.9499,142.6218,142.7908,16445.0
2025-03-17 11:10:00,143.6,144.5,143.6,144.5,16364.0,142.7709,143.6657,142.7709,143.6657,16364.0
2025-03-17 11:20:00,144.49,144.92,144.35,144.9,25107.0,143.6558,144.0833,143.5166,144.0634,25107.0
2025-03-17 11:30:00,144.92,145.29,144.79,144.93,26206.0,144.0833,144.4511,143.954,144.0932,26206.0
2025-03-17 11:40:00,145.04,145.18,144.76,144.83,7287.0,144.2026,144.3418,143.9242,143.9938,7287.0
2025-03-17 11:50:00,144.74,145.08,144.74,145.08,14704.0,143.9043,144.2423,143.9043,144.2423,14704.0
2025-03-17 12:00:00,145.08,145.4,145.01,145.33,16464.0,144.2423,144.5605,144.1727,144.4909,16464.0
2025-03-17 12:10:00,145.33,145.68,145.24,145.55,19253.0,144.4909,144.8389,144.4014,144.7096,19253.0
2025-03-17 12:20:00,145.53,146.03,145.52,146.03,9156.0,144.6897,145.1869,144.6798,145.1869,9156.0
2025-03-17 12:30:00,146.03,146.03,145.41,145.44,14047.0,145.1869,145.1869,144.5704,144.6003,14047.0
2025-03-17 12:40:00,145.46,145.92,145.38,145.73,15557.0,144.6202,145.0775,144.5406,144.8886,15557.0
2025-03-17 12:50:00,145.8,146.07,145.69,145.91,21826.0,144.9582,145.2266,144.8488,145.0676,21826.0
2025-03-17 13:00:00,145.91,146.02,145.66,145.9,15613.0,145.0676,145.1769,144.819,145.0576,15613.0
2025-03-17 13:10:00,145.77,146.09,145.77,145.95,13487.0,144.9284,145.2465,144.9284,145.1073,13487.0
2025-03-17 13:20:00,145.95,146.22,145.85,145.88,23786.0,145.1073,145.3758,145.0079,145.0377,23786.0
2025-03-17 13:30:00,145.93,145.95,145.78,145.78,12711.0,145.0874,145.1073,144.9383,144.9383,12711.0
2025-03-17 13:40:00,145.8,145.83,145.51,145.67,15881.0,144.9582,144.988,144.6699,144.8289,15881.0
2025-03-17 13:50:00,145.65,146.11,145.62,146.0,21956.0,144.8091,145.2664,144.7792,145.157,21956.0
2025-03-17 14:00:00,145.96,146.2,145.84,145.95,35625.0,145.1173,145.3559,144.998,145.1073,35625.0
2025-03-17 14:10:00,145.93,146.21,145.87,146.08,13267.0,145.0874,145.3658,145.0278,145.2366,13267.0
2025-03-17 14:20:00,146.11,146.22,145.95,145.98,16748.0,145.2664,145.3758,145.1073,145.1371,16748.0
2025-03-17 14:30:00,145.99,146.18,145.93,146.07,10790.0,145.1471,145.336,145.0874,145.2266,10790.0
2025-03-17 14:40:00,146.08,146.42,146.03,146.4,23575.0,145.2366,145.5746,145.1869,145.5547,23575.0
2025-03-17 14:50:00,146.37,146.88,146.36,146.71,46184.0,145.5249,146.032,145.515,145.8629,46184.0
2025-03-17 15:00:00,146.71,146.97,146.6,146.84,49168.0,145.8629,146.1214,145.7536,145.9922,49168.0
2025-03-17 15:10:00,146.85,146.95,146.42,146.74,67563.0,146.0021,146.1015,145.5746,145.8928,67563.0
2025-03-17 15:20:00,146.78,147.1,146.72,147.09,57358.0,145.9325,146.2507,145.8729,146.2407,57358.0
2025-03-17 15:30:00,147.04,147.09,145.87,146.05,51267.0,146.191,146.2407,145.0278,145.2067,51267.0
2025-03-17 15:40:00,146.06,146.49,145.96,146.33,82284.0,145.2167,145.6442,145.1173,145.4851,82284.0
2025-03-17 15:50:00,146.32,146.86,146.11,146.16,227341.0,145.4752,146.0121,145.2664,145.3161,227341.0
2025-03-18 09:30:00,147.65,148.52,146.95,148.47,68451.0,146.7975,147.6625,146.1015,147.6128,68451.0
2025-03-18 09:40:00,148.47,148.68,147.97,148.19,19118.0,147.6128,147.8216,147.1157,147.3344,19118.0
2025-03-18 09:50:00,148.27,148.65,147.82,148.09,21706.0,147.4139,147.7917,146.9665,147.235,21706.0
2025-03-18 10:00:00,148.18,148.64,147.88,148.03,44683.0,147.3244,147.7818,147.0262,147.1753,44683.0
2025-03-18 10:10:00,148.03,148.53,147.77,148.41,18195.0,147.1753,147.6724,146.9168,147.5531,18195.0
2025-03-18 10:20:00,148.47,148.57,148.06,148.16,26613.0,147.6128,147.7122,147.2051,147.3046,26613.0
2025-03-18 10:30:00,148.16,148.34,147.6,148.34,29215.0,147.3046,147.4835,146.7478,147.4835,29215.0
2025-03-18 10:40:00,148.3,148.62,147.91,148.32,27309.0,147.4438,147.7619,147.056,147.4636,27309.0
2025-03-18 10:50:00,148.31,148.48,148.21,148.35,26393.0,147.4537,147.6227,147.3543,147.4935,26393.0
2025-03-18 11:00:00,148.37,148.45,147.89,148.06,21406.0,147.5133,147.5929,147.0361,147.2051,21406.0
2025-03-18 11:10:00,148.17,148.41,148.01,148.32,15915.0,147.3145,147.5531,147.1554,147.4636,15915.0
2025-03-18 11:20:00,148.33,148.72,148.31,148.38,27174.0,147.4736,147.8613,147.4537,147.5233,27174.0
2025-03-18 11:30:00,148.31,148.53,148.12,148.13,20784.0,147.4537,147.6724,147.2648,147.2747,20784.0
2025-03-18 11:40:00,148.2,148.2,147.33,147.37,31777.0,147.3443,147.3443,146.4794,146.5191,31777.0
2025-03-18 11:50:00,147.36,147.53,147.01,147.45,32163.0,146.5092,146.6782,146.1612,146.5987,32163.0
2025-03-18 12:00:00,147.42,147.6,147.15,147.35,26809.0,146.5688,146.7478,146.3004,146.4992,26809.0
2025-03-18 12:10:00,147.38,147.54,147.07,147.09,15162.0,146.5291,146.6881,146.2209,146.2407,15162.0
2025-03-18 12:20:00,147.18,147.67,147.13,147.59,24912.0,146.3302,146.8174,146.2805,146.7379,24912.0
2025-03-18 12:30:00,147.67,147.82,147.45,147.6,10992.0,146.8174,146.9665,146.5987,146.7478,10992.0
2025-03-18 12:40:00,147.6,147.66,146.97,146.99,25559.0,146.7478,146.8074,146.1214,146.1413,25559.0
2025-03-18 12:50:00,146.99,146.99,146.13,146.19,36030.0,146.1413,146.1413,145.2863,145.3459,36030.0
2025-03-18 13:00:00,146.33,146.52,145.76,145.95,19199.0,145.4851,145.674,144.9184,145.1073,19199.0
2025-03-18 13:10:00,145.96,145.96,145.14,145.21,33846.0,145.1173,145.1173,144.302,144.3716,33846.0
2025-03-18 13:20:00,145.31,146.04,145.25,145.57,26131.0,144.471,145.1968,144.4114,144.7295,26131.0
2025-03-18 13:30:00,145.56,145.84,145.35,145.58,19270.0,144.7196,144.998,144.5108,144.7395,19270.0
2025-03-18 13:40:00,145.53,145.53,145.17,145.36,42219.0,144.6897,144.6897,144.3318,144.5207,42219.0
2025-03-18 13:50:00,145.35,145.38,144.69,144.87,78005.0,144.5108,144.5406,143.8546,144.0336,78005.0
2025-03-18 14:00:00,144.9,145.29,144.89,145.29,38418.0,144.0634,144.4511,144.0534,144.4511,38418.0
2025-03-18 14:10:00,145.28,145.28,145.03,145.14,33057.0,144.4412,144.4412,144.1926,144.302,33057.0
2025-03-18 14:20:00,145.14,145.24,144.75,144.82,22116.0,144.302,144.4014,143.9143,143.9838,22116.0
2025-03-18 14:30:00,144.86,145.18,144.82,145.15,11692.0,144.0236,144.3418,143.9838,144.3119,11692.0
2025-03-18 14:40:00,145.2,145.53,145.08,145.43,32808.0,144.3617,144.6897,144.2423,144.5903,32808.0
2025-03-18 14:50:00,145.32,145.57,144.95,145.25,39300.0,144.481,144.7295,144.1131,144.4114,39300.0
2025-03-18 15:00:00,145.19,145.54,145.12,145.53,15640.0,144.3517,144.6997,144.2821,144.6897,15640.0
2025-03-18 15:10:00,145.54,145.68,145.39,145.64,26715.0,144.6997,144.8389,144.5506,144.7991,26715.0
2025-03-18 15:20:00,145.63,145.65,145.17,145.4,31126.0,144.7892,144.8091,144.3318,144.5605,31126.0
2025-03-18 15:30:00,145.4,146.06,145.28,145.95,57081.0,144.5605,145.2167,144.4412,145.1073,57081.0
2025-03-18 15:40:00,145.94,146.24,145.87,146.08,77264.0,145.0974,145.3956,145.0278,145.2366,77264.0
2025-03-18 15:50:00,146.12,146.47,145.92,146.09,301091.0,145.2763,145.6243,145.0775,145.2465,301091.0
2025-03-19 09:30:00,146.51,147.42,145.75,147.05,56804.0,145.6641,146.5688,144.9085,146.201,56804.0
2025-03-19 09:40:00,146.94,147.17,146.56,146.77,16976.0,146.0916,146.3203,145.7138,145.9226,16976.0
2025-03-19 09:50:00,146.79,147.72,146.66,147.18,29412.0,145.9425,146.8671,145.8132,146.3302,29412.0
2025-03-19 10:00:00,147.12,147.15,146.3,146.53,18595.0,146.2706,146.3004,145.4553,145.684,18595.0
2025-03-19 10:10:00,146.53,146.83,146.47,146.7,16109.0,145.684,145.9822,145.6243,145.853,16109.0
2025-03-19 10:20:00,146.8,147.24,146.73,147.0,15042.0,145.9524,146.3899,145.8828,146.1513,15042.0
2025-03-19 10:30:00,147.06,147.88,147.04,147.39,27947.0,146.2109,147.0262,146.191,146.539,27947.0
2025-03-19 10:40:00,147.45,147.63,147.08,147.33,40254.0,146.5987,146.7776,146.2308,146.4794,40254.0
2025-03-19 10:50:00,147.39,147.57,147.19,147.39,13405.0,146.539,146.718,146.3402,146.539,13405.0
2025-03-19 11:00:00,147.46,147.63,147.13,147.26,27548.0,146.6086,146.7776,146.2805,146.4098,27548.0
2025-03-19 11:10:00,147.23,147.33,146.93,146.94,10338.0,146.3799,146.4794,146.0817,146.0916,10338.0
2025-03-19 11:20:00,146.94,147.55,146.81,147.51,22504.0,146.0916,146.6981,145.9624,146.6583,22504.0
2025-03-19 11:30:00,147.44,147.51,147.25,147.35,5845.0,146.5887,146.6583,146.3998,146.4992,5845.0
2025-03-19 11:40:00,147.42,147.64,147.36,147.64,9345.0,146.5688,146.7876,146.5092,146.7876,9345.0
2025-03-19 11:50:00,147.54,147.74,147.5,147.61,9957.0,146.6881,146.887,146.6484,146.7577,9957.0
2025-03-19 12:00:00,147.67,147.99,147.62,147.65,28226.0,146.8174,147.1355,146.7677,146.7975,28226.0
2025-03-19 12:10:00,147.75,147.97,147.58,147.75,9733.0,146.8969,147.1157,146.7279,146.8969,9733.0
2025-03-19 12:20:00,147.68,147.94,147.67,147.85,10427.0,146.8273,147.0858,146.8174,146.9964,10427.0
2025-03-19 12:30:00,147.88,148.12,147.78,148.1,5846.0,147.0262,147.2648,146.9268,147.2449,5846.0
2025-03-19 12:40:00,148.12,148.34,147.99,148.26,23356.0,147.2648,147.4835,147.1355,147.404,23356.0
2025-03-19 12:50:00,148.29,148.7,148.29,148.53,9609.0,147.4338,147.8414,147.4338,147.6724,9609.0
2025-03-19 13:00:00,148.53,148.58,148.36,148.56,16444.0,147.6724,147.7221,147.5034,147.7023,16444.0
2025-03-19 13:10:00,148.61,148.72,148.35,148.59,23870.0,147.752,147.8613,147.4935,147.7321,23870.0
2025-03-19 13:20:00,148.59,148.87,148.53,148.7,12545.0,147.7321,148.0105,147.6724,147.8414,12545.0
2025-03-19 13:30:00,148.82,148.82,148.31,148.42,9076.0,147.9608,147.9608,147.4537,147.5631,9076.0
2025-03-19 13:40:00,148.47,148.53,148.14,148.27,22505.0,147.6128,147.6724,147.2847,147.4139,22505.0
2025-03-19 13:50:00,148.25,148.41,147.83,147.9,21672.0,147.394,147.5531,146.9765,147.0461,21672.0
2025-03-19 14:00:00,147.71,148.47,147.71,148.23,19200.0,146.8572,147.6128,146.8572,147.3742,19200.0
2025-03-19 14:10:00,148.3,148.42,148.21,148.36,7525.0,147.4438,147.5631,147.3543,147.5034,7525.0
2025-03-19 14:20:00,148.38,148.5,148.13,148.28,9347.0,147.5233,147.6426,147.2747,147.4239,9347.0
2025-03-19 14:30:00,148.36,148.73,148.3,148.4,21615.0,147.5034,147.8713,147.4438,147.5432,21615.0
2025-03-19 14:40:00,148.3,148.8,148.29,148.62,10277.0,147.4438,147.9409,147.4338,147.7619,10277.0
2025-03-19 14:50:00,148.74,149.35,148.74,149.28,13679.0,147.8812,148.4877,147.8812,148.4181,13679.0
2025-03-19 15:00:00,149.28,149.47,149.19,149.38,12258.0,148.4181,148.607,148.3286,148.5175,12258.0
2025-03-19 15:10:00,149.53,149.99,149.51,149.75,27508.0,148.6667,149.124,148.6468,148.8854,27508.0
2025-03-19 15:20:00,149.75,149.87,149.0,149.23,44921.0,148.8854,149.0047,148.1397,148.3684,44921.0
2025-03-19 15:30:00,149.31,150.07,149.23,149.82,69103.0,148.4479,149.2035,148.3684,148.955,69103.0
2025-03-19 15:40:00,149.83,150.61,149.79,150.38,295884.0,148.9649,149.7404,148.9252,149.5117,295884.0
2025-03-19 15:50:00,150.44,150.45,149.31,149.57,351009.0,149.5714,149.5813,148.4479,148.7064,351009.0
2025-03-20 09:30:00,148.03,149.49,147.68,148.81,47488.0,147.1753,148.6269,146.8273,147.9508,47488.0
2025-03-20 09:40:00,148.62,150.0,148.62,149.39,71840.0,147.7619,149.1339,147.7619,148.5275,71840.0
2025-03-20 09:50:00,149.49,150.2,149.42,149.91,8587.0,148.6269,149.3328,148.5573,149.0445,8587.0
2025-03-20 10:00:00,150.06,150.36,149.62,150.15,80386.0,149.1936,149.4919,148.7561,149.2831,80386.0
2025-03-20 10:10:00,150.26,150.39,149.94,149.96,21185.0,149.3924,149.5217,149.0743,149.0942,21185.0
2025-03-20 10:20:00,149.95,150.03,149.05,149.39,10214.0,149.0842,149.1638,148.1894,148.5275,10214.0
2025-03-20 10:30:00,149.47,149.69,149.12,149.53,11817.0,148.607,148.8257,148.259,148.6667,11817.0
2025-03-20 10:40:00,149.63,150.02,149.61,150.0,9891.0,148.7661,149.1538,148.7462,149.1339,9891.0
2025-03-20 10:50:00,149.95,150.1,149.8,150.0,7330.0,149.0842,149.2334,148.9351,149.1339,7330.0
2025-03-20 11:00:00,150.0,150.23,149.86,150.08,12129.0,149.1339,149.3626,148.9947,149.2135,12129.0
2025-03-20 11:10:00,150.15,150.31,149.95,149.95,8199.0,149.2831,149.4421,149.0842,149.0842,8199.0
2025-03-20 11:20:00,149.9,150.19,149.75,149.75,7613.0,149.0345,149.3228,148.8854,148.8854,7613.0
2025-03-20 11:30:00,149.69,149.91,149.56,149.78,8771.0,148.8257,149.0445,148.6965,148.9152,8771.0
2025-03-20 11:40:00,149.87,149.91,149.74,149.75,24449.0,149.0047,149.0445,148.8754,148.8854,24449.0
2025-03-20 11:50:00,149.79,149.89,149.52,149.66,11441.0,148.9252,149.0246,148.6567,148.7959,11441.0
2025-03-20 12:00:00,149.65,150.06,149.63,149.71,14060.0,148.786,149.1936,148.7661,148.8456,14060.0
2025-03-20 12:10:00,149.76,149.88,149.53,149.83,43877.0,148.8953,149.0146,148.6667,148.9649,43877.0
2025-03-20 12:20:00,149.76,150.03,149.74,150.0,32142.0,148.8953,149.1638,148.8754,149.1339,32142.0
2025-03-20 12:30:00,150.04,150.25,149.98,150.09,158963.0,149.1737,149.3825,149.1141,149.2234,158963.0
2025-03-20 12:40:00,150.11,150.28,150.05,150.13,19823.0,149.2433,149.4123,149.1836,149.2632,19823.0
2025-03-20 12:50:00,150.17,150.32,150.11,150.27,35705.0,149.303,149.4521,149.2433,149.4024,35705.0
2025-03-20 13:00:00,150.3,150.56,150.24,150.4,10807.0,149.4322,149.6907,149.3726,149.5316,10807.0
2025-03-20 13:10:00,150.41,150.67,150.37,150.58,6109.0,149.5416,149.8001,149.5018,149.7106,6109.0
2025-03-20 13:20:00,150.67,150.68,150.25,150.33,11571.0,149.8001,149.81,149.3825,149.462,11571.0
2025-03-20 13:30:00,150.33,150.61,150.33,150.61,2540.0,149.462,149.7404,149.462,149.7404,2540.0
2025-03-20 13:40:00,150.59,150.82,150.52,150.77,10189.0,149.7205,149.9492,149.6509,149.8995,10189.0
2025-03-20 13:50:00,150.77,151.07,150.76,150.89,19912.0,149.8995,150.1978,149.8896,150.0188,19912.0
2025-03-20 14:00:00,150.95,150.98,150.85,150.93,7977.0,150.0785,150.1083,149.979,150.0586,7977.0
2025-03-20 14:10:00,150.93,151.06,150.9,150.97,6099.0,150.0586,150.1878,150.0287,150.0983,6099.0
2025-03-20 14:20:00,150.97,151.03,150.67,150.76,10709.0,150.0983,150.158,149.8001,149.8896,10709.0
2025-03-20 14:30:00,150.67,150.78,150.64,150.76,4616.0,149.8001,149.9094,149.7702,149.8896,4616.0
2025-03-20 14:40:00,150.73,150.89,150.7,150.86,16932.0,149.8597,150.0188,149.8299,149.989,16932.0
2025-03-20 14:50:00,150.86,151.34,150.86,150.86,26070.0,149.989,150.4662,149.989,149.989,26070.0
2025-03-20 15:00:00,150.99,151.3,150.98,151.27,72398.0,150.1182,150.4264,150.1083,150.3966,72398.0
2025-03-20 15:10:00,151.23,151.81,151.23,151.75,92939.0,150.3568,150.9335,150.3568,150.8738,92939.0
2025-03-20 15:20:00,151.69,151.86,151.43,151.58,29679.0,150.8142,150.9832,150.5557,150.7048,29679.0
2025-03-20 15:30:00,151.57,151.81,151.5,151.75,22672.0,150.6949,150.9335,150.6253,150.8738,22672.0
2025-03-20 15:40:00,151.75,151.88,151.55,151.68,34281.0,150.8738,151.0031,150.675,150.8042,34281.0
2025-03-20 15:50:00,151.65,152.08,151.55,151.98,247538.0,150.7744,151.2019,150.675,151.1025,247538.0
2025-03-21 09:30:00,151.09,152.05,149.63,149.63,336771.0,150.2176,151.1721,148.7661,148.7661,336771.0
2025-03-21 09:40:00,149.52,150.21,149.52,150.08,21532.0,148.6567,149.3427,148.6567,149.2135,21532.0
2025-03-21 09:50:00,149.81,150.09,149.16,149.89,40867.0,148.945,149.2234,148.2988,149.0246,40867.0
2025-03-21 10:00:00,149.89,150.01,148.64,149.72,145286.0,149.0246,149.1439,147.7818,148.8556,145286.0
2025-03-21 10:10:00,149.73,150.04,149.21,150.04,29292.0,148.8655,149.1737,148.3485,149.1737,29292.0
2025-03-21 10:20:00,149.92,150.04,149.38,149.81,19999.0,149.0544,149.1737,148.5175,148.945,19999.0
2025-03-21 10:30:00,149.81,149.93,149.18,149.28,24538.0,148.945,149.0643,148.3187,148.4181,24538.0
2025-03-21 10:40:00,149.39,149.74,149.17,149.71,17454.0,148.5275,148.8754,148.3087,148.8456,17454.0
2025-03-21 10:50:00,149.69,150.14,149.61,150.03,12506.0,148.8257,149.2731,148.7462,149.1638,12506.0
2025-03-21 11:00:00,150.02,150.02,149.45,149.74,14764.0,149.1538,149.1538,148.5871,148.8754,14764.0
2025-03-21 11:10:00,149.72,149.77,149.01,149.19,13663.0,148.8556,148.9053,148.1497,148.3286,13663.0
2025-03-21 11:20:00,149.19,149.42,148.99,149.0,12546.0,148.3286,148.5573,148.1298,148.1397,12546.0
2025-03-21 11:30:00,148.97,149.16,148.79,148.8,29302.0,148.1099,148.2988,147.9309,147.9409,29302.0
2025-03-21 11:40:00,148.91,149.14,148.69,148.96,22047.0,148.0502,148.2789,147.8315,148.0999,22047.0
2025-03-21 11:50:00,148.9,149.52,148.71,149.33,65808.0,148.0403,148.6567,147.8514,148.4678,65808.0
2025-03-21 12:00:00,149.3,149.64,148.83,149.17,73825.0,148.438,148.776,147.9707,148.3087,73825.0
2025-03-21 12:10:00,149.13,149.21,148.7,148.74,12865.0,148.269,148.3485,147.8414,147.8812,12865.0
2025-03-21 12:20:00,148.78,148.88,148.39,148.6,26995.0,147.921,148.0204,147.5332,147.742,26995.0
2025-03-21 12:30:00,148.55,148.98,148.4,148.67,60561.0,147.6923,148.1198,147.5432,147.8116,60561.0
2025-03-21 12:40:00,148.67,148.85,148.58,148.81,19041.0,147.8116,147.9906,147.7221,147.9508,19041.0
2025-03-21 12:50:00,148.63,149.07,148.5,148.97,167037.0,147.7718,148.2093,147.6426,148.1099,167037.0
2025-03-21 13:00:00,148.97,149.24,148.96,149.02,12562.0,148.1099,148.3783,148.0999,148.1596,12562.0
2025-03-21 13:10:00,148.9,148.95,148.56,148.67,45956.0,148.0403,148.09,147.7023,147.8116,45956.0
2025-03-21 13:20:00,148.62,148.62,148.13,148.38,29733.0,147.7619,147.7619,147.2747,147.5233,29733.0
2025-03-21 13:30:00,148.45,148.59,148.19,148.41,124866.0,147.5929,147.7321,147.3344,147.5531,124866.0
2025-03-21 13:40:00,148.41,148.8,148.41,148.8,17249.0,147.5531,147.9409,147.5531,147.9409,17249.0
2025-03-21 13:50:00,148.78,148.96,148.67,148.91,54599.0,147.921,148.0999,147.8116,148.0502,54599.0
2025-03-21 14:00:00,148.9,149.31,148.78,148.97,40841.0,148.0403,148.4479,147.921,148.1099,40841.0
2025-03-21 14:10:00,149.02,149.18,148.86,149.0,12801.0,148.1596,148.3187,148.0005,148.1397,12801.0
2025-03-21 14:20:00,148.96,149.19,148.92,148.92,20032.0,148.0999,148.3286,148.0602,148.0602,20032.0
2025-03-21 14:30:00,148.92,149.24,148.85,149.07,27233.0,148.0602,148.3783,147.9906,148.2093,27233.0
2025-03-21 14:40:00,149.13,149.22,148.53,148.58,16645.0,148.269,148.3584,147.6724,147.7221,16645.0
2025-03-21 14:50:00,148.62,148.62,148.06,148.23,21766.0,147.7619,147.7619,147.2051,147.3742,21766.0
2025-03-21 15:00:00,148.0,148.29,147.84,148.2,56464.0,147.1455,147.4338,146.9864,147.3443,56464.0
2025-03-21 15:10:00,148.23,148.32,147.96,148.32,51512.0,147.3742,147.4636,147.1057,147.4636,51512.0
2025-03-21 15:20:00,148.3,148.53,148.13,148.4,39081.0,147.4438,147.6724,147.2747,147.5432,39081.0
2025-03-21 15:30:00,148.44,148.82,148.15,148.63,43659.0,147.5829,147.9608,147.2946,147.7718,43659.0
2025-03-21 15:40:00,148.64,148.99,148.61,148.83,68029.0,147.7818,148.1298,147.752,147.9707,68029.0
2025-03-21 15:50:00,148.84,150.0,148.46,149.92,502055.0,147.9806,149.1339,147.6028,149.0544,502055.0
2025-03-24 09:30:00,151.14,153.33,150.5,151.99,87939.0,150.2674,152.4447,149.6311,151.1124,87939.0
2025-03-24 09:40:00,151.98,153.45,151.98,152.9,60601.0,151.1025,152.564,151.1025,152.0172,60601.0
2025-03-24 09:50:00,152.9,152.99,151.36,151.49,100471.0,152.0172,152.1067,150.4861,150.6153,100471.0
2025-03-24 10:00:00,151.33,152.09,150.96,152.0,59871.0,150.4563,151.2119,150.0884,151.1224,59871.0
2025-03-24 10:10:00,151.92,152.16,151.21,151.41,32807.0,151.0429,151.2815,150.337,150.5358,32807.0
2025-03-24 10:20:00,151.36,151.36,150.68,150.82,39315.0,150.4861,150.4861,149.81,149.9492,39315.0
2025-03-24 10:30:00,150.59,150.8,150.14,150.62,17045.0,149.7205,149.9293,149.2731,149.7504,17045.0
2025-03-24 10:40:00,150.62,150.84,150.46,150.74,23516.0,149.7504,149.9691,149.5913,149.8697,23516.0
2025-03-24 10:50:00,150.75,150.84,149.9,149.92,36999.0,149.8796,149.9691,149.0345,149.0544,36999.0
2025-03-24 11:00:00,150.0,150.0,148.81,149.01,27062.0,149.1339,149.1339,147.9508,148.1497,27062.0
2025-03-24 11:10:00,148.95,149.28,148.89,149.03,28607.0,148.09,148.4181,148.0303,148.1695,28607.0
2025-03-24 11:20:00,149.03,149.57,149.03,149.54,26993.0,148.1695,148.7064,148.1695,148.6766,26993.0
2025-03-24 11:30:00,149.46,149.67,149.31,149.4,31994.0,148.5971,148.8058,148.4479,148.5374,31994.0
2025-03-24 11:40:00,149.4,149.86,149.3,149.69,15246.0,148.5374,148.9947,148.438,148.8257,15246.0
2025-03-24 11:50:00,149.72,150.03,149.6,150.03,35230.0,148.8556,149.1638,148.7362,149.1638,35230.0
2025-03-24 12:00:00,149.99,150.11,149.77,149.96,16236.0,149.124,149.2433,148.9053,149.0942,16236.0
2025-03-24 12:10:00,150.03,150.06,149.7,149.71,15173.0,149.1638,149.1936,148.8357,148.8456,15173.0
2025-03-24 12:20:00,149.71,149.82,149.3,149.37,10135.0,148.8456,148.955,148.438,148.5076,10135.0
2025-03-24 12:30:00,149.32,149.54,149.19,149.43,16145.0,148.4579,148.6766,148.3286,148.5672,16145.0
2025-03-24 12:40:00,149.31,149.4,148.88,149.05,15272.0,148.4479,148.5374,148.0204,148.1894,15272.0
2025-03-24 12:50:00,149.11,149.37,148.95,149.35,12422.0,148.2491,148.5076,148.09,148.4877,12422.0
2025-03-24 13:00:00,149.4,149.42,149.12,149.27,8310.0,148.5374,148.5573,148.259,148.4082,8310.0
2025-03-24 13:10:00,149.27,149.35,149.04,149.09,5932.0,148.4082,148.4877,148.1795,148.2292,5932.0
2025-03-24 13:20:00,149.02,149.02,148.54,148.82,12859.0,148.1596,148.1596,147.6824,147.9608,12859.0
2025-03-24 13:30:00,148.81,148.91,148.66,148.81,12177.0,147.9508,148.0502,147.8017,147.9508,12177.0
2025-03-24 13:40:00,148.8,148.8,148.3,148.41,12263.0,147.9409,147.9409,147.4438,147.5531,12263.0
2025-03-24 13:50:00,148.46,148.56,148.35,148.45,20303.0,147.6028,147.7023,147.4935,147.5929,20303.0
2025-03-24 14:00:00,148.45,148.48,148.07,148.45,30998.0,147.5929,147.6227,147.2151,147.5929,30998.0
2025-03-24 14:10:00,148.4,148.43,148.18,148.19,7070.0,147.5432,147.573,147.3244,147.3344,7070.0
2025-03-24 14:20:00,148.19,148.19,147.9,148.08,17383.0,147.3344,147.3344,147.0461,147.225,17383.0
2025-03-24 14:30:00,147.94,148.0,147.56,147.7,15708.0,147.0858,147.1455,146.708,146.8472,15708.0
2025-03-24 14:40:00,147.64,148.16,147.64,147.96,23003.0,146.7876,147.3046,146.7876,147.1057,23003.0
2025-03-24 14:50:00,147.96,148.11,147.83,147.93,8788.0,147.1057,147.2549,146.9765,147.0759,8788.0
2025-03-24 15:00:00,148.03,148.36,147.98,148.31,10041.0,147.1753,147.5034,147.1256,147.4537,10041.0
2025-03-24 15:10:00,148.3,148.59,148.17,148.36,15592.0,147.4438,147.7321,147.3145,147.5034,15592.0
2025-03-24 15:20:00,148.38,148.52,148.2,148.34,29849.0,147.5233,147.6625,147.3443,147.4835,29849.0
2025-03-24 15:30:00,148.37,148.86,148.37,148.61,20615.0,147.5133,148.0005,147.5133,147.752,20615.0
2025-03-24 15:40:00,148.65,148.91,148.35,148.81,33623.0,147.7917,148.0502,147.4935,147.9508,33623.0
2025-03-24 15:50:00,148.82,149.07,148.56,148.66,152212.0,147.9608,148.2093,147.7023,147.8017,152212.0
2025-03-25 09:30:00,149.58,150.52,149.15,150.48,38728.0,148.7164,149.6509,148.2888,149.6112,38728.0
2025-03-25 09:40:00,150.72,151.0,150.27,150.92,13600.0,149.8498,150.1282,149.4024,150.0486,13600.0
2025-03-25 09:50:00,150.77,150.92,149.98,150.14,31181.0,149.8995,150.0486,149.1141,149.2731,31181.0
2025-03-25 10:00:00,149.93,150.91,149.7,150.91,11301.0,149.0643,150.0387,148.8357,150.0387,11301.0
2025-03-25 10:10:00,150.86,151.35,150.59,150.72,20720.0,149.989,150.4761,149.7205,149.8498,20720.0
2025-03-25 10:20:00,150.73,151.36,150.68,151.35,16285.0,149.8597,150.4861,149.81,150.4761,16285.0
2025-03-25 10:30:00,151.31,151.31,150.97,151.11,15389.0,150.4364,150.4364,150.0983,150.2375,15389.0
2025-03-25 10:40:00,151.15,151.19,150.69,150.81,36465.0,150.2773,150.3171,149.82,149.9393,36465.0
2025-03-25 10:50:00,150.84,150.85,149.55,149.66,15271.0,149.9691,149.979,148.6865,148.7959,15271.0
2025-03-25 11:00:00,149.66,149.66,148.48,149.31,45951.0,148.7959,148.7959,147.6227,148.4479,45951.0
2025-03-25 11:10:00,149.34,149.86,149.28,149.57,14974.0,148.4777,148.9947,148.4181,148.7064,14974.0
2025-03-25 11:20:00,149.47,149.6,149.32,149.48,21415.0,148.607,148.7362,148.4579,148.6169,21415.0
2025-03-25 11:30:00,149.49,149.84,149.49,149.75,19080.0,148.6269,148.9749,148.6269,148.8854,19080.0
2025-03-25 11:40:00,149.75,150.19,149.72,150.05,25138.0,148.8854,149.3228,148.8556,149.1836,25138.0
2025-03-25 11:50:00,150.05,150.34,149.97,150.21,15777.0,149.1836,149.472,149.1041,149.3427,15777.0
2025-03-25 12:00:00,150.18,150.32,149.97,150.27,14377.0,149.3129,149.4521,149.1041,149.4024,14377.0
2025-03-25 12:10:00,150.28,150.29,150.05,150.18,9711.0,149.4123,149.4223,149.1836,149.3129,9711.0
2025-03-25 12:20:00,150.08,150.61,150.08,150.47,12919.0,149.2135,149.7404,149.2135,149.6012,12919.0
2025-03-25 12:30:00,150.46,150.48,149.89,149.89,12647.0,149.5913,149.6112,149.0246,149.0246,12647.0
2025-03-25 12:40:00,149.91,150.0,149.73,149.86,4441.0,149.0445,149.1339,148.8655,148.9947,4441.0
2025-03-25 12:50:00,149.83,150.02,149.73,149.94,13406.0,148.9649,149.1538,148.8655,149.0743,13406.0
2025-03-25 13:00:00,149.94,150.29,149.8,150.16,14078.0,149.0743,149.4223,148.9351,149.293,14078.0
2025-03-25 13:10:00,150.2,150.29,150.12,150.22,8018.0,149.3328,149.4223,149.2532,149.3527,8018.0
2025-03-25 13:20:00,150.2,150.24,149.69,149.72,12778.0,149.3328,149.3726,148.8257,148.8556,12778.0
2025-03-25 13:30:00,149.72,149.8,149.48,149.5,6222.0,148.8556,148.9351,148.6169,148.6368,6222.0
2025-03-25 13:40:00,149.45,149.48,149.2,149.22,10789.0,148.5871,148.6169,148.3386,148.3584,10789.0
2025-03-25 13:50:00,149.22,149.23,149.05,149.11,8033.0,148.3584,148.3684,148.1894,148.2491,8033.0
2025-03-25 14:00:00,149.19,149.28,148.9,149.11,9165.0,148.3286,148.4181,148.0403,148.2491,9165.0
2025-03-25 14:10:00,149.11,149.27,149.03,149.03,7941.0,148.2491,148.4082,148.1695,148.1695,7941.0
2025-03-25 14:20:00,149.0,149.01,148.71,148.8,12937.0,148.1397,148.1497,147.8514,147.9409,12937.0
2025-03-25 14:30:00,148.8,148.85,148.65,148.67,9402.0,147.9409,147.9906,147.7917,147.8116,9402.0
2025-03-25 14:40:00,148.7,148.79,148.59,148.59,5351.0,147.8414,147.9309,147.7321,147.7321,5351.0
2025-03-25 14:50:00,148.62,149.01,148.62,148.81,10107.0,147.7619,148.1497,147.7619,147.9508,10107.0
2025-03-25 15:00:00,148.83,149.37,148.76,149.25,14512.0,147.9707,148.5076,147.9011,148.3883,14512.0
2025-03-25 15:10:00,149.25,149.37,149.09,149.14,17215.0,148.3883,148.5076,148.2292,148.2789,17215.0
2025-03-25 15:20:00,149.1,149.15,148.75,148.87,28787.0,148.2391,148.2888,147.8912,148.0105,28787.0
2025-03-25 15:30:00,148.9,149.61,148.9,149.11,50718.0,148.0403,148.7462,148.0403,148.2491,50718.0
2025-03-25 15:40:00,149.17,149.42,149.12,149.38,35097.0,148.3087,148.5573,148.259,148.5175,35097.0
2025-03-25 15:50:00,149.42,149.42,148.41,149.07,347500.0,148.5573,148.5573,147.5531,148.2093,347500.0
2025-03-26 09:30:00,150.92,151.71,149.79,151.0,34192.0,150.0486,150.8341,148.9252,150.1282,34192.0
2025-03-26 09:40:00,150.99,151.9,150.66,151.14,23930.0,150.1182,151.023,149.7901,150.2674,23930.0
2025-03-26 09:50:00,151.0,152.0,150.95,151.95,15422.0,150.1282,151.1224,150.0785,151.0727,15422.0
2025-03-26 10:00:00,152.05,152.5,151.92,152.2,18765.0,151.1721,151.6195,151.0429,151.3212,18765.0
2025-03-26 10:10:00,152.18,153.38,152.11,153.32,25895.0,151.3014,152.4944,151.2318,152.4348,25895.0
2025-03-26 10:20:00,153.32,153.89,152.98,152.98,25141.0,152.4348,153.0015,152.0967,152.0967,25141.0
2025-03-26 10:30:00,152.84,152.91,151.92,152.08,20832.0,151.9575,152.0271,151.0429,151.2019,20832.0
2025-03-26 10:40:00,152.06,152.14,151.84,152.07,17037.0,151.182,151.2616,150.9633,151.192,17037.0
2025-03-26 10:50:00,152.09,152.15,151.21,151.3,6029.0,151.2119,151.2715,150.337,150.4264,6029.0
2025-03-26 11:00:00,151.29,151.81,151.08,151.6,21645.0,150.4165,150.9335,150.2077,150.7247,21645.0
2025-03-26 11:10:00,151.57,151.76,150.76,151.28,94839.0,150.6949,150.8838,149.8896,150.4065,94839.0
2025-03-26 11:20:00,151.25,151.39,150.28,150.56,24644.0,150.3767,150.5159,149.4123,149.6907,24644.0
2025-03-26 11:30:00,150.56,150.66,150.26,150.52,12053.0,149.6907,149.7901,149.3924,149.6509,12053.0
2025-03-26 11:40:00,150.46,150.54,150.27,150.42,6111.0,149.5913,149.6708,149.4024,149.5515,6111.0
2025-03-26 11:50:00,150.39,150.45,150.01,150.15,11227.0,149.5217,149.5813,149.1439,149.2831,11227.0
2025-03-26 12:00:00,150.11,150.35,149.98,150.19,5748.0,149.2433,149.4819,149.1141,149.3228,5748.0
2025-03-26 12:10:00,150.15,150.35,150.02,150.02,4363.0,149.2831,149.4819,149.1538,149.1538,4363.0
2025-03-26 12:20:00,150.05,150.29,149.95,150.25,12308.0,149.1836,149.4223,149.0842,149.3825,12308.0
2025-03-26 12:30:00,150.19,150.37,149.92,149.92,10571.0,149.3228,149.5018,149.0544,149.0544,10571.0
2025-03-26 12:40:00,149.91,150.14,149.91,150.09,5424.0,149.0445,149.2731,149.0445,149.2234,5424.0
2025-03-26 12:50:00,150.14,150.14,149.53,149.6,10218.0,149.2731,149.2731,148.6667,148.7362,10218.0
2025-03-26 13:00:00,149.5,149.94,149.48,149.94,18352.0,148.6368,149.0743,148.6169,149.0743,18352.0
2025-03-26 13:10:00,150.01,150.31,150.0,150.07,15435.0,149.1439,149.4421,149.1339,149.2035,15435.0
2025-03-26 13:20:00,150.16,150.23,149.83,149.92,13124.0,149.293,149.3626,148.9649,149.0544,13124.0
2025-03-26 13:30:00,149.92,149.92,149.35,149.4,19239.0,149.0544,149.0544,148.4877,148.5374,19239.0
2025-03-26 13:40:00,149.37,149.77,149.37,149.58,19062.0,148.5076,148.9053,148.5076,148.7164,19062.0
2025-03-26 13:50:00,149.58,149.71,149.49,149.65,9519.0,148.7164,148.8456,148.6269,148.786,9519.0
2025-03-26 14:00:00,149.57,149.96,149.55,149.93,12158.0,148.7064,149.0942,148.6865,149.0643,12158.0
2025-03-26 14:10:00,149.93,150.02,149.8,149.86,13488.0,149.0643,149.1538,148.9351,148.9947,13488.0
2025-03-26 14:20:00,149.89,149.92,149.65,149.75,21639.0,149.0246,149.0544,148.786,148.8854,21639.0
2025-03-26 14:30:00,149.7,149.95,149.67,149.9,20643.0,148.8357,149.0842,148.8058,149.0345,20643.0
2025-03-26 14:40:00,149.92,149.94,149.72,149.94,6782.0,149.0544,149.0743,148.8556,149.0743,6782.0
2025-03-26 14:50:00,149.85,150.14,149.82,150.0,11197.0,148.9848,149.2731,148.955,149.1339,11197.0
2025-03-26 15:00:00,150.05,150.44,150.02,150.38,14383.0,149.1836,149.5714,149.1538,149.5117,14383.0
2025-03-26 15:10:00,150.39,150.39,150.26,150.27,22044.0,149.5217,149.5217,149.3924,149.4024,22044.0
2025-03-26 15:20:00,150.26,150.46,149.47,149.51,30301.0,149.3924,149.5913,148.607,148.6468,30301.0
2025-03-26 15:30:00,149.59,149.94,149.46,149.94,15064.0,148.7263,149.0743,148.5971,149.0743,15064.0
2025-03-26 15:40:00,149.89,150.08,149.73,150.0,28714.0,149.0246,149.2135,148.8655,149.1339,28714.0
2025-03-26 15:50:00,150.02,150.11,149.52,149.81,158614.0,149.1538,149.2433,148.6567,148.945,158614.0
2025-03-27 09:30:00,149.05,149.7,146.83,147.78,46822.0,148.1894,148.8357,145.9822,146.9268,46822.0
2025-03-27 09:40:00,147.56,147.94,146.83,147.54,5001.0,146.708,147.0858,145.9822,146.6881,5001.0
2025-03-27 09:50:00,147.47,148.5,147.46,148.38,11585.0,146.6185,147.6426,146.6086,147.5233,11585.0
2025-03-27 10:00:00,148.36,149.15,148.06,148.47,11933.0,147.5034,148.2888,147.2051,147.6128,11933.0
2025-03-27 10:10:00,148.44,148.44,147.36,147.88,22015.0,147.5829,147.5829,146.5092,147.0262,22015.0
2025-03-27 10:20:00,147.93,148.24,147.81,148.12,10828.0,147.0759,147.3841,146.9566,147.2648,10828.0
2025-03-27 10:30:00,148.06,148.74,148.04,148.74,8252.0,147.2051,147.8812,147.1853,147.8812,8252.0
2025-03-27 10:40:00,148.6,149.07,148.55,148.56,11838.0,147.742,148.2093,147.6923,147.7023,11838.0
2025-03-27 10:50:00,148.56,148.56,147.72,148.24,20975.0,147.7023,147.7023,146.8671,147.3841,20975.0
2025-03-27 11:00:00,148.17,148.58,148.16,148.42,8757.0,147.3145,147.7221,147.3046,147.5631,8757.0
2025-03-27 11:10:00,148.39,148.82,148.24,148.64,21257.0,147.5332,147.9608,147.3841,147.7818,21257.0
2025-03-27 11:20:00,148.74,148.74,148.3,148.39,11577.0,147.8812,147.8812,147.4438,147.5332,11577.0
2025-03-27 11:30:00,148.25,148.27,147.88,148.05,21454.0,147.394,147.4139,147.0262,147.1952,21454.0
2025-03-27 11:40:00,147.99,148.03,147.74,147.79,11047.0,147.1355,147.1753,146.887,146.9367,11047.0
2025-03-27 11:50:00,147.7,147.88,147.44,147.76,13904.0,146.8472,147.0262,146.5887,146.9069,13904.0
2025-03-27 12:00:00,147.76,148.3,147.76,148.3,6188.0,146.9069,147.4438,146.9069,147.4438,6188.0
2025-03-27 12:10:00,148.31,148.32,147.97,148.17,12858.0,147.4537,147.4636,147.1157,147.3145,12858.0
2025-03-27 12:20:00,148.11,148.57,148.1,148.53,7745.0,147.2549,147.7122,147.2449,147.6724,7745.0
2025-03-27 12:30:00,148.53,148.91,148.52,148.6,19091.0,147.6724,148.0502,147.6625,147.742,19091.0
2025-03-27 12:40:00,148.49,148.64,148.0,148.0,9407.0,147.6327,147.7818,147.1455,147.1455,9407.0
2025-03-27 12:50:00,148.06,148.23,147.73,147.84,9388.0,147.2051,147.3742,146.877,146.9864,9388.0
2025-03-27 13:00:00,147.83,147.83,147.57,147.65,20347.0,146.9765,146.9765,146.718,146.7975,20347.0
2025-03-27 13:10:00,147.58,147.93,147.58,147.73,6059.0,146.7279,147.0759,146.7279,146.877,6059.0
2025-03-27 13:20:00,147.59,147.69,147.35,147.35,7045.0,146.7379,146.8373,146.4992,146.4992,7045.0
2025-03-27 13:30:00,147.38,147.58,147.18,147.26,7651.0,146.5291,146.7279,146.3302,146.4098,7651.0
2025-03-27 13:40:00,147.27,147.49,147.26,147.35,8171.0,146.4197,146.6384,146.4098,146.4992,8171.0
2025-03-27 13:50:00,147.36,147.46,146.89,147.15,10795.0,146.5092,146.6086,146.0419,146.3004,10795.0
2025-03-27 14:00:00,147.16,147.56,147.16,147.42,7413.0,146.3103,146.708,146.3103,146.5688,7413.0
2025-03-27 14:10:00,147.46,147.61,147.37,147.59,12794.0,146.6086,146.7577,146.5191,146.7379,12794.0
2025-03-27 14:20:00,147.61,147.71,147.29,147.3,11564.0,146.7577,146.8572,146.4396,146.4495,11564.0
2025-03-27 14:30:00,147.25,147.33,147.02,147.18,11356.0,146.3998,146.4794,146.1711,146.3302,11356.0
2025-03-27 14:40:00,147.21,147.51,147.21,147.39,9041.0,146.36,146.6583,146.36,146.539,9041.0
2025-03-27 14:50:00,147.41,147.46,147.02,147.03,7099.0,146.5589,146.6086,146.1711,146.1811,7099.0
2025-03-27 15:00:00,147.05,147.44,147.05,147.44,12167.0,146.201,146.5887,146.201,146.5887,12167.0
2025-03-27 15:10:00,147.46,147.74,147.45,147.7,12727.0,146.6086,146.887,146.5987,146.8472,12727.0
2025-03-27 15:20:00,147.74,148.11,147.7,147.8,14452.0,146.887,147.2549,146.8472,146.9466,14452.0
2025-03-27 15:30:00,147.76,147.87,147.54,147.74,22284.0,146.9069,147.0162,146.6881,146.887,22284.0
2025-03-27 15:40:00,147.72,147.98,147.52,147.83,45096.0,146.8671,147.1256,146.6683,146.9765,45096.0
2025-03-27 15:50:00,147.79,148.07,147.22,147.35,219110.0,146.9367,147.2151,146.37,146.4992,219110.0
2025-03-28 09:30:00,147.0,147.54,146.56,147.16,53366.0,146.1513,146.6881,145.7138,146.3103,53366.0
2025-03-28 09:40:00,147.14,147.38,146.71,147.37,41924.0,146.2905,146.5291,145.8629,146.5191,41924.0
2025-03-28 09:50:00,147.22,147.38,146.01,146.36,54105.0,146.37,146.5291,145.167,145.515,54105.0
2025-03-28 10:00:00,146.21,147.08,145.77,146.5,34650.0,145.3658,146.2308,144.9284,145.6541,34650.0
2025-03-28 10:10:00,146.54,146.65,146.06,146.49,16161.0,145.6939,145.8033,145.2167,145.6442,16161.0
2025-03-28 10:20:00,146.31,146.46,146.16,146.21,10112.0,145.4652,145.6144,145.3161,145.3658,10112.0
2025-03-28 10:30:00,146.21,146.73,146.2,146.45,12910.0,145.3658,145.8828,145.3559,145.6044,12910.0
2025-03-28 10:40:00,146.62,147.12,146.62,146.88,14632.0,145.7735,146.2706,145.7735,146.032,14632.0
2025-03-28 10:50:00,146.88,147.06,146.68,146.74,10168.0,146.032,146.2109,145.8331,145.8928,10168.0
2025-03-28 11:00:00,146.64,146.64,146.27,146.28,34601.0,145.7933,145.7933,145.4255,145.4354,34601.0
2025-03-28 11:10:00,146.37,146.47,146.29,146.32,8788.0,145.5249,145.6243,145.4454,145.4752,8788.0
2025-03-28 11:20:00,146.43,146.64,146.2,146.2,12976.0,145.5846,145.7933,145.3559,145.3559,12976.0
2025-03-28 11:30:00,146.21,146.61,146.19,146.61,7530.0,145.3658,145.7635,145.3459,145.7635,7530.0
2025-03-28 11:40:00,146.56,146.56,146.22,146.34,4017.0,145.7138,145.7138,145.3758,145.4951,4017.0
2025-03-28 11:50:00,146.26,146.28,146.0,146.0,9421.0,145.4155,145.4354,145.157,145.157,9421.0
2025-03-28 12:00:00,146.04,146.15,145.45,145.51,15329.0,145.1968,145.3062,144.6102,144.6699,15329.0
2025-03-28 12:10:00,145.44,145.56,145.05,145.12,9882.0,144.6003,144.7196,144.2125,144.2821,9882.0
2025-03-28 12:20:00,145.19,145.2,144.44,144.49,20516.0,144.3517,144.3617,143.606,143.6558,20516.0
2025-03-28 12:30:00,144.57,144.72,144.36,144.67,24508.0,143.7353,143.8844,143.5265,143.8347,24508.0
2025-03-28 12:40:00,144.67,144.89,144.44,144.44,15445.0,143.8347,144.0534,143.606,143.606,15445.0
2025-03-28 12:50:00,144.52,144.61,144.02,144.18,18211.0,143.6856,143.7751,143.1885,143.3475,18211.0
2025-03-28 13:00:00,144.19,144.19,143.84,144.07,15842.0,143.3575,143.3575,143.0095,143.2382,15842.0
2025-03-28 13:10:00,144.06,144.32,143.99,144.29,11363.0,143.2282,143.4867,143.1586,143.4569,11363.0
2025-03-28 13:20:00,144.38,144.49,144.19,144.28,6874.0,143.5464,143.6558,143.3575,143.447,6874.0
2025-03-28 13:30:00,144.28,144.35,144.09,144.34,12069.0,143.447,143.5166,143.2581,143.5066,12069.0
2025-03-28 13:40:00,144.35,144.67,144.32,144.63,11886.0,143.5166,143.8347,143.4867,143.7949,11886.0
2025-03-28 13:50:00,144.61,144.61,144.11,144.12,24656.0,143.7751,143.7751,143.2779,143.2879,24656.0
2025-03-28 14:00:00,144.12,144.35,144.11,144.17,13157.0,143.2879,143.5166,143.2779,143.3376,13157.0
2025-03-28 14:10:00,144.17,144.55,144.02,144.21,34997.0,143.3376,143.7154,143.1885,143.3774,34997.0
2025-03-28 14:20:00,144.29,144.35,143.99,143.99,11296.0,143.4569,143.5166,143.1586,143.1586,11296.0
2025-03-28 14:30:00,144.02,144.04,143.8,143.87,7237.0,143.1885,143.2083,142.9697,143.0393,7237.0
2025-03-28 14:40:00,143.79,143.94,143.71,143.86,12770.0,142.9598,143.1089,142.8803,143.0294,12770.0
2025-03-28 14:50:00,143.86,144.04,143.79,144.02,9714.0,143.0294,143.2083,142.9598,143.1885,9714.0
2025-03-28 15:00:00,143.98,144.25,143.95,144.25,10428.0,143.1487,143.4171,143.1189,143.4171,10428.0
2025-03-28 15:10:00,144.23,144.35,144.16,144.18,8430.0,143.3973,143.5166,143.3277,143.3475,8430.0
2025-03-28 15:20:00,144.18,144.27,143.73,143.84,13926.0,143.3475,143.437,142.9001,143.0095,13926.0
2025-03-28 15:30:00,143.82,143.92,143.37,143.87,26454.0,142.9896,143.089,142.5422,143.0393,26454.0
2025-03-28 15:40:00,143.82,144.18,143.79,144.13,21283.0,142.9896,143.3475,142.9598,143.2978,21283.0
2025-03-28 15:50:00,144.03,144.37,143.77,144.06,139332.0,143.1984,143.5364,142.9399,143.2282,139332.0
2025-03-31 09:30:00,143.26,144.69,142.49,144.68,81016.0,142.4329,143.8546,141.6673,143.8447,81016.0
2025-03-31 09:40:00,144.68,144.68,142.73,143.43,29482.0,143.8447,143.8447,141.9059,142.6019,29482.0
2025-03-31 09:50:00,143.38,144.84,143.38,144.61,7688.0,142.5522,144.0037,142.5522,143.7751,7688.0
2025-03-31 10:00:00,144.61,145.11,144.17,144.78,29695.0,143.7751,144.2722,143.3376,143.9441,29695.0
2025-03-31 10:10:00,144.62,145.11,144.58,144.84,16305.0,143.785,144.2722,143.7452,144.0037,16305.0
2025-03-31 10:20:00,144.67,145.25,144.57,145.06,31737.0,143.8347,144.4114,143.7353,144.2225,31737.0
2025-03-31 10:30:00,145.05,145.78,145.05,145.66,16539.0,144.2125,144.9383,144.2125,144.819,16539.0
2025-03-31 10:40:00,145.62,145.85,145.48,145.64,6516.0,144.7792,145.0079,144.64,144.7991,6516.0
2025-03-31 10:50:00,145.54,145.6,145.22,145.6,9414.0,144.6997,144.7593,144.3815,144.7593,9414.0
2025-03-31 11:00:00,145.46,145.89,145.36,145.69,21116.0,144.6202,145.0477,144.5207,144.8488,21116.0
2025-03-31 11:10:00,145.69,145.72,145.36,145.72,9891.0,144.8488,144.8786,144.5207,144.8786,9891.0
2025-03-31 11:20:00,145.71,145.88,145.55,145.75,20574.0,144.8687,145.0377,144.7096,144.9085,20574.0
2025-03-31 11:30:00,145.8,145.8,145.3,145.4,5540.0,144.9582,144.9582,144.4611,144.5605,5540.0
2025-03-31 11:40:00,145.38,145.41,145.03,145.34,6681.0,144.5406,144.5704,144.1926,144.5008,6681.0
2025-03-31 11:50:00,145.24,145.24,144.73,145.03,13552.0,144.4014,144.4014,143.8944,144.1926,13552.0
2025-03-31 12:00:00,144.98,145.2,144.88,145.16,11513.0,144.1429,144.3617,144.0435,144.3219,11513.0
2025-03-31 12:10:00,144.99,145.12,144.83,144.99,9423.0,144.1529,144.2821,143.9938,144.1529,9423.0
2025-03-31 12:20:00,144.99,145.08,144.59,144.93,8181.0,144.1529,144.2423,143.7552,144.0932,8181.0
2025-03-31 12:30:00,144.95,145.15,144.82,145.15,8091.0,144.1131,144.3119,143.9838,144.3119,8091.0
2025-03-31 12:40:00,145.2,145.42,145.03,145.16,16730.0,144.3617,144.5804,144.1926,144.3219,16730.0
2025-03-31 12:50:00,145.14,145.25,144.92,145.03,11297.0,144.302,144.4114,144.0833,144.1926,11297.0
2025-03-31 13:00:00,144.92,144.98,144.54,144.76,28238.0,144.0833,144.1429,143.7055,143.9242,28238.0
2025-03-31 13:10:00,144.82,145.1,144.68,144.69,13037.0,143.9838,144.2622,143.8447,143.8546,13037.0
2025-03-31 13:20:00,144.69,144.69,144.13,144.47,11105.0,143.8546,143.8546,143.2978,143.6359,11105.0
2025-03-31 13:30:00,144.44,144.8,144.44,144.61,5400.0,143.606,143.964,143.606,143.7751,5400.0
2025-03-31 13:40:00,144.69,144.69,144.34,144.44,8409.0,143.8546,143.8546,143.5066,143.606,8409.0
2025-03-31 13:50:00,144.48,144.69,144.46,144.47,8769.0,143.6458,143.8546,143.6259,143.6359,8769.0
2025-03-31 14:00:00,144.44,145.28,144.35,145.28,16792.0,143.606,144.4412,143.5166,144.4412,16792.0
2025-03-31 14:10:00,145.35,145.58,145.17,145.37,22152.0,144.5108,144.7395,144.3318,144.5307,22152.0
2025-03-31 14:20:00,145.35,145.35,145.11,145.15,12318.0,144.5108,144.5108,144.2722,144.3119,12318.0
2025-03-31 14:30:00,145.15,145.38,145.14,145.29,13424.0,144.3119,144.5406,144.302,144.4511,13424.0
2025-03-31 14:40:00,145.29,145.56,145.29,145.48,14431.0,144.4511,144.7196,144.4511,144.64,14431.0
2025-03-31 14:50:00,145.52,145.64,145.33,145.37,11735.0,144.6798,144.7991,144.4909,144.5307,11735.0
2025-03-31 15:00:00,145.44,145.68,145.42,145.53,19106.0,144.6003,144.8389,144.5804,144.6897,19106.0
2025-03-31 15:10:00,145.51,145.81,145.47,145.57,42756.0,144.6699,144.9681,144.6301,144.7295,42756.0
2025-03-31 15:20:00,145.57,146.05,145.24,145.34,48980.0,144.7295,145.2067,144.4014,144.5008,48980.0
2025-03-31 15:30:00,145.3,145.91,145.29,145.72,40100.0,144.4611,145.0676,144.4511,144.8786,40100.0
2025-03-31 15:40:00,145.72,146.5,145.71,146.15,32426.0,144.8786,145.6541,144.8687,145.3062,32426.0
2025-03-31 15:50:00,146.24,146.29,145.58,145.68,249043.0,145.3956,145.4454,144.7395,144.8389,249043.0
2025-04-01 09:30:00,145.77,146.82,145.0,145.46,61531.0,144.9284,145.9723,144.1628,144.6202,61531.0
2025-04-01 09:40:00,145.62,145.65,144.54,145.14,19625.0,144.7792,144.8091,143.7055,144.302,19625.0
2025-04-01 09:50:00,145.11,145.29,144.57,144.89,16455.0,144.2722,144.4511,143.7353,144.0534,16455.0
2025-04-01 10:00:00,144.57,144.75,142.97,143.02,55418.0,143.7353,143.9143,142.1445,142.1942,55418.0
2025-04-01 10:10:00,143.02,143.1,142.09,142.69,40757.0,142.1942,142.2738,141.2696,141.8661,40757.0
2025-04-01 10:20:00,142.66,142.81,142.27,142.38,29783.0,141.8363,141.9855,141.4486,141.5579,29783.0
2025-04-01 10:30:00,142.27,142.59,142.04,142.43,31605.0,141.4486,141.7667,141.2199,141.6076,31605.0
2025-04-01 10:40:00,142.36,142.99,142.1,142.55,29021.0,141.538,142.1644,141.2796,141.727,29021.0
2025-04-01 10:50:00,142.53,143.11,142.53,143.08,36885.0,141.7071,142.2837,141.7071,142.2539,36885.0
2025-04-01 11:00:00,143.08,144.45,143.01,144.45,17980.0,142.2539,143.616,142.1843,143.616,17980.0
2025-04-01 11:10:00,144.38,144.88,144.24,144.48,10036.0,143.5464,144.0435,143.4072,143.6458,10036.0
2025-04-01 11:20:00,144.58,144.73,144.3,144.3,9491.0,143.7452,143.8944,143.4668,143.4668,9491.0
2025-04-01 11:30:00,144.17,144.17,143.71,143.77,11329.0,143.3376,143.3376,142.8803,142.9399,11329.0
2025-04-01 11:40:00,143.69,144.05,143.6,144.05,10979.0,142.8604,143.2183,142.7709,143.2183,10979.0
2025-04-01 11:50:00,144.13,144.17,143.79,144.05,14033.0,143.2978,143.3376,142.9598,143.2183,14033.0
2025-04-01 12:00:00,144.0,144.49,143.97,144.44,16001.0,143.1686,143.6558,143.1388,143.606,16001.0
2025-04-01 12:10:00,144.32,145.1,144.19,144.92,13643.0,143.4867,144.2622,143.3575,144.0833,13643.0
2025-04-01 12:20:00,144.88,145.0,144.21,144.21,13864.0,144.0435,144.1628,143.3774,143.3774,13864.0
2025-04-01 12:30:00,144.21,144.3,143.83,143.94,13369.0,143.3774,143.4668,142.9996,143.1089,13369.0
2025-04-01 12:40:00,143.93,144.32,143.83,144.21,10774.0,143.099,143.4867,142.9996,143.3774,10774.0
2025-04-01 12:50:00,144.27,144.68,144.21,144.68,6197.0,143.437,143.8447,143.3774,143.8447,6197.0
2025-04-01 13:00:00,144.63,144.75,144.29,144.36,30128.0,143.7949,143.9143,143.4569,143.5265,30128.0
2025-04-01 13:10:00,144.38,144.38,144.05,144.06,11793.0,143.5464,143.5464,143.2183,143.2282,11793.0
2025-04-01 13:20:00,143.98,144.18,143.96,143.96,10197.0,143.1487,143.3475,143.1288,143.1288,10197.0
2025-04-01 13:30:00,144.05,144.06,143.84,144.03,4941.0,143.2183,143.2282,143.0095,143.1984,4941.0
2025-04-01 13:40:00,144.05,144.32,144.01,144.29,9087.0,143.2183,143.4867,143.1785,143.4569,9087.0
2025-04-01 13:50:00,144.33,144.6,144.33,144.6,9623.0,143.4967,143.7651,143.4967,143.7651,9623.0
2025-04-01 14:00:00,144.49,144.64,144.29,144.41,16853.0,143.6558,143.8049,143.4569,143.5762,16853.0
2025-04-01 14:10:00,144.39,144.54,144.34,144.53,6475.0,143.5563,143.7055,143.5066,143.6955,6475.0
2025-04-01 14:20:00,144.49,144.66,144.42,144.58,32408.0,143.6558,143.8248,143.5862,143.7452,32408.0
2025-04-01 14:30:00,144.61,144.69,144.32,144.47,17227.0,143.7751,143.8546,143.4867,143.6359,17227.0
2025-04-01 14:40:00,144.43,144.86,144.42,144.54,19669.0,143.5961,144.0236,143.5862,143.7055,19669.0
2025-04-01 14:50:00,144.54,144.94,144.46,144.81,11272.0,143.7055,144.1032,143.6259,143.9739,11272.0
2025-04-01 15:00:00,144.79,144.85,144.53,144.74,21218.0,143.954,144.0137,143.6955,143.9043,21218.0
2025-04-01 15:10:00,144.65,145.39,144.61,145.34,31231.0,143.8148,144.5506,143.7751,144.5008,31231.0
2025-04-01 15:20:00,145.34,146.15,145.33,145.81,27390.0,144.5008,145.3062,144.4909,144.9681,27390.0
2025-04-01 15:30:00,145.72,146.37,145.68,146.22,30584.0,144.8786,145.5249,144.8389,145.3758,30584.0
2025-04-01 15:40:00,146.18,146.66,146.18,146.61,24126.0,145.336,145.8132,145.336,145.7635,24126.0
2025-04-01 15:50:00,146.6,146.95,146.44,146.71,111548.0,145.7536,146.1015,145.5945,145.8629,111548.0
2025-04-02 09:30:00,144.85,146.32,144.27,146.32,44250.0,144.0137,145.4752,143.437,145.4752,44250.0
2025-04-02 09:40:00,146.3,146.79,145.9,146.23,30412.0,145.4553,145.9425,145.0576,145.3857,30412.0
2025-04-02 09:50:00,146.32,146.45,145.45,145.95,19916.0,145.4752,145.6044,144.6102,145.1073,19916.0
2025-04-02 10:00:00,145.67,146.08,145.44,146.0,14080.0,144.8289,145.2366,144.6003,145.157,14080.0
2025-04-02 10:10:00,145.98,146.25,145.84,146.18,16359.0,145.1371,145.4056,144.998,145.336,16359.0
2025-04-02 10:20:00,146.21,146.36,145.87,145.99,16260.0,145.3658,145.515,145.0278,145.1471,16260.0
2025-04-02 10:30:00,145.99,146.56,145.9,146.15,17820.0,145.1471,145.7138,145.0576,145.3062,17820.0
2025-04-02 10:40:00,146.27,146.41,145.92,146.34,20049.0,145.4255,145.5647,145.0775,145.4951,20049.0
2025-04-02 10:50:00,146.36,147.15,146.35,146.98,12150.0,145.515,146.3004,145.505,146.1314,12150.0
2025-04-02 11:00:00,146.97,147.05,146.51,146.93,34920.0,146.1214,146.201,145.6641,146.0817,34920.0
2025-04-02 11:10:00,146.94,147.25,146.88,147.03,8922.0,146.0916,146.3998,146.032,146.1811,8922.0
2025-04-02 11:20:00,147.03,147.48,147.03,147.33,19487.0,146.1811,146.6285,146.1811,146.4794,19487.0
2025-04-02 11:30:00,147.2,147.43,147.06,147.39,10902.0,146.3501,146.5788,146.2109,146.539,10902.0
2025-04-02 11:40:00,147.43,147.65,146.97,147.05,13309.0,146.5788,146.7975,146.1214,146.201,13309.0
2025-04-02 11:50:00,147.16,147.16,146.79,146.81,6841.0,146.3103,146.3103,145.9425,145.9624,6841.0
2025-04-02 12:00:00,146.76,147.09,146.65,146.71,12620.0,145.9126,146.2407,145.8033,145.8629,12620.0
2025-04-02 12:10:00,146.71,147.35,146.65,147.06,14414.0,145.8629,146.4992,145.8033,146.2109,14414.0
2025-04-02 12:20:00,147.1,147.28,146.99,147.23,6985.0,146.2507,146.4296,146.1413,146.3799,6985.0
2025-04-02 12:30:00,147.22,147.35,147.15,147.26,12999.0,146.37,146.4992,146.3004,146.4098,12999.0
2025-04-02 12:40:00,147.28,147.61,147.28,147.58,3321.0,146.4296,146.7577,146.4296,146.7279,3321.0
2025-04-02 12:50:00,147.69,147.87,147.39,147.41,18615.0,146.8373,147.0162,146.539,146.5589,18615.0
2025-04-02 13:00:00,147.45,147.51,147.28,147.5,9352.0,146.5987,146.6583,146.4296,146.6484,9352.0
2025-04-02 13:10:00,147.57,147.78,147.41,147.55,17374.0,146.718,146.9268,146.5589,146.6981,17374.0
2025-04-02 13:20:00,147.55,147.67,147.4,147.61,14534.0,146.6981,146.8174,146.5489,146.7577,14534.0
2025-04-02 13:30:00,147.63,147.63,147.19,147.29,8110.0,146.7776,146.7776,146.3402,146.4396,8110.0
2025-04-02 13:40:00,147.24,147.24,146.84,146.94,6994.0,146.3899,146.3899,145.9922,146.0916,6994.0
2025-04-02 13:50:00,146.95,147.4,146.94,147.33,9150.0,146.1015,146.5489,146.0916,146.4794,9150.0
2025-04-02 14:00:00,147.42,147.62,147.42,147.47,6031.0,146.5688,146.7677,146.5688,146.6185,6031.0
2025-04-02 14:10:00,147.42,147.67,147.41,147.58,7186.0,146.5688,146.8174,146.5589,146.7279,7186.0
2025-04-02 14:20:00,147.67,147.67,147.04,147.12,17971.0,146.8174,146.8174,146.191,146.2706,17971.0
2025-04-02 14:30:00,147.09,147.6,147.07,147.58,10516.0,146.2407,146.7478,146.2209,146.7279,10516.0
2025-04-02 14:40:00,147.55,147.98,147.54,147.75,11984.0,146.6981,147.1256,146.6881,146.8969,11984.0
2025-04-02 14:50:00,147.74,147.74,147.13,147.13,10538.0,146.887,146.887,146.2805,146.2805,10538.0
2025-04-02 15:00:00,147.14,147.75,147.14,147.67,11800.0,146.2905,146.8969,146.2905,146.8174,11800.0
2025-04-02 15:10:00,147.6,147.66,147.46,147.65,18899.0,146.7478,146.8074,146.6086,146.7975,18899.0
2025-04-02 15:20:00,147.62,147.71,147.33,147.54,15345.0,146.7677,146.8572,146.4794,146.6881,15345.0
2025-04-02 15:30:00,147.44,147.87,147.42,147.71,26128.0,146.5887,147.0162,146.5688,146.8572,26128.0
2025-04-02 15:40:00,147.75,148.04,147.7,147.85,40370.0,146.8969,147.1853,146.8472,146.9964,40370.0
2025-04-02 15:50:00,147.76,148.13,147.61,147.84,107225.0,146.9069,147.2747,146.7577,146.9864,107225.0
2025-04-03 09:30:00,140.0,140.68,136.23,137.06,91042.0,139.1917,139.8677,135.4434,136.2687,91042.0
2025-04-03 09:40:00,137.11,137.85,135.78,135.91,51082.0,136.3184,137.0541,134.996,135.1253,51082.0
2025-04-03 09:50:00,135.8,136.15,134.54,134.87,48839.0,135.0159,135.3639,133.7632,134.0913,48839.0
2025-04-03 10:00:00,134.81,134.92,133.58,134.15,40480.0,134.0316,134.141,132.8087,133.3755,40480.0
2025-04-03 10:10:00,134.05,134.32,133.2,133.58,63611.0,133.276,133.5445,132.4309,132.8087,63611.0
2025-04-03 10:20:00,133.58,134.59,133.04,134.12,36739.0,132.8087,133.8129,132.2719,133.3456,36739.0
2025-04-03 10:30:00,134.04,134.75,133.31,133.66,58817.0,133.2661,133.972,132.5403,132.8883,58817.0
2025-04-03 10:40:00,133.65,133.67,132.12,132.23,34722.0,132.8783,132.8982,131.3572,131.4665,34722.0
2025-04-03 10:50:00,132.25,133.06,132.11,132.42,39166.0,131.4864,132.2917,131.3472,131.6554,39166.0
2025-04-03 11:00:00,132.42,132.67,132.1,132.21,58898.0,131.6554,131.904,131.3373,131.4467,58898.0
2025-04-03 11:10:00,132.25,132.46,132.0,132.37,42289.0,131.4864,131.6952,131.2379,131.6057,42289.0
2025-04-03 11:20:00,132.39,132.79,132.07,132.07,42048.0,131.6256,132.0233,131.3075,131.3075,42048.0
2025-04-03 11:30:00,132.07,132.14,131.5,132.0,57262.0,131.3075,131.3771,130.7408,131.2379,57262.0
2025-04-03 11:40:00,132.05,132.68,131.6,131.65,40792.0,131.2876,131.9139,130.8402,130.8899,40792.0
2025-04-03 11:50:00,131.78,131.87,131.11,131.18,32177.0,131.0191,131.1086,130.353,130.4226,32177.0
2025-04-03 12:00:00,131.25,131.34,130.35,130.47,44208.0,130.4922,130.5817,129.5974,129.7167,44208.0
2025-04-03 12:10:00,130.59,130.7,130.0,130.5,38607.0,129.836,129.9454,129.2494,129.7465,38607.0
2025-04-03 12:20:00,130.59,130.72,130.08,130.58,32596.0,129.836,129.9653,129.329,129.8261,32596.0
2025-04-03 12:30:00,130.62,131.09,130.22,130.83,29432.0,129.8658,130.3331,129.4681,130.0746,29432.0
2025-04-03 12:40:00,130.9,131.51,130.81,131.51,34228.0,130.1442,130.7507,130.0547,130.7507,34228.0
2025-04-03 12:50:00,131.43,131.59,130.93,131.12,34722.0,130.6712,130.8302,130.174,130.3629,34722.0
2025-04-03 13:00:00,131.13,131.17,129.98,129.98,41763.0,130.3729,130.4127,129.2295,129.2295,41763.0
2025-04-03 13:10:00,129.99,130.16,129.77,130.02,41940.0,129.2395,129.4085,129.0207,129.2693,41940.0
2025-04-03 13:20:00,130.0,130.67,129.87,130.58,41714.0,129.2494,129.9155,129.1202,129.8261,41714.0
2025-04-03 13:30:00,130.57,130.95,130.19,130.72,26143.0,129.8161,130.1939,129.4383,129.9653,26143.0
2025-04-03 13:40:00,130.81,131.18,130.63,130.97,24016.0,130.0547,130.4226,129.8758,130.2138,24016.0
2025-04-03 13:50:00,130.92,130.93,130.15,130.23,28768.0,130.1641,130.174,129.3985,129.4781,28768.0
2025-04-03 14:00:00,130.21,130.31,129.77,129.82,49556.0,129.4582,129.5576,129.0207,129.0705,49556.0
2025-04-03 14:10:00,129.84,129.94,129.1,129.28,62841.0,129.0903,129.1898,128.3546,128.5336,62841.0
2025-04-03 14:20:00,129.31,129.77,129.15,129.73,43906.0,128.5634,129.0207,128.4043,128.981,43906.0
2025-04-03 14:30:00,129.78,130.81,129.61,130.46,45030.0,129.0307,130.0547,128.8617,129.7068,45030.0
2025-04-03 14:40:00,130.48,130.95,130.39,130.95,41856.0,129.7266,130.1939,129.6372,130.1939,41856.0
2025-04-03 14:50:00,130.99,131.04,130.58,130.76,51500.0,130.2337,130.2834,129.8261,130.005,51500.0
2025-04-03 15:00:00,130.74,131.55,130.42,131.55,100456.0,129.9851,130.7905,129.667,130.7905,100456.0
2025-04-03 15:10:00,131.47,131.56,129.92,130.7,99348.0,130.7109,130.8004,129.1699,129.9454,99348.0
2025-04-03 15:20:00,130.8,130.85,130.0,130.49,74672.0,130.0448,130.0945,129.2494,129.7366,74672.0
2025-04-03 15:30:00,130.44,130.47,129.18,129.39,114363.0,129.6869,129.7167,128.4341,128.6429,114363.0
2025-04-03 15:40:00,129.39,129.51,128.25,128.57,174139.0,128.6429,128.7622,127.5095,127.8277,174139.0
2025-04-03 15:50:00,128.61,129.06,127.69,128.59,564732.0,127.8674,128.3148,126.9528,127.8476,564732.0
2025-04-04 09:30:00,124.66,126.0,121.25,121.5,213084.0,123.9402,125.2725,120.5499,120.7985,213084.0
2025-04-04 09:40:00,121.51,121.8,120.4,121.04,143101.0,120.8084,121.0968,119.7048,120.3411,143101.0
2025-04-04 09:50:00,121.03,121.71,119.87,121.31,108603.0,120.3312,121.0073,119.1779,120.6096,108603.0
2025-04-04 10:00:00,121.21,121.55,120.05,120.36,142779.0,120.5102,120.8482,119.3569,119.6651,142779.0
2025-04-04 10:10:00,120.22,120.22,118.8,119.07,96931.0,119.5259,119.5259,118.1141,118.3825,96931.0
2025-04-04 10:20:00,119.07,119.38,117.93,118.27,78200.0,118.3825,118.6907,117.2491,117.5871,78200.0
2025-04-04 10:30:00,118.28,118.62,117.03,117.33,54904.0,117.5971,117.9351,116.3543,116.6526,54904.0
2025-04-04 10:40:00,117.31,117.33,115.96,116.84,125284.0,116.6327,116.6526,115.2905,116.1654,125284.0
2025-04-04 10:50:00,116.83,118.7,116.75,118.38,109446.0,116.1555,118.0147,116.0759,117.6965,109446.0
2025-04-04 11:00:00,118.37,119.6,118.28,119.42,102530.0,117.6866,118.9095,117.5971,118.7305,102530.0
2025-04-04 11:10:00,119.54,121.8,119.47,121.26,52611.0,118.8498,121.0968,118.7802,120.5599,52611.0
2025-04-04 11:20:00,121.26,121.72,120.16,120.16,66720.0,120.5599,121.0172,119.4662,119.4662,66720.0
2025-04-04 11:30:00,120.29,121.29,120.05,120.32,73321.0,119.5955,120.5897,119.3569,119.6253,73321.0
2025-04-04 11:40:00,120.32,120.99,120.24,120.82,45297.0,119.6253,120.2914,119.5458,120.1224,45297.0
2025-04-04 11:50:00,120.78,121.23,119.53,119.67,59437.0,120.0826,120.53,118.8399,118.9791,59437.0
2025-04-04 12:00:00,119.71,120.29,119.0,119.48,63453.0,119.0188,119.5955,118.3129,118.7902,63453.0
2025-04-04 12:10:00,119.54,120.48,119.03,119.25,48668.0,118.8498,119.7844,118.3428,118.5615,48668.0
2025-04-04 12:20:00,119.12,120.18,118.96,119.88,123818.0,118.4322,119.4861,118.2732,119.1878,123818.0
2025-04-04 12:30:00,119.84,121.93,119.77,121.22,126691.0,119.1481,121.226,119.0785,120.5201,126691.0
2025-04-04 12:40:00,121.28,121.68,120.81,121.24,75059.0,120.5798,120.9775,120.1125,120.54,75059.0
2025-04-04 12:50:00,121.23,122.1,121.15,121.75,78267.0,120.53,121.395,120.4505,121.047,78267.0
2025-04-04 13:00:00,121.6,121.69,120.9,120.93,32293.0,120.8979,120.9874,120.202,120.2318,32293.0
2025-04-04 13:10:00,120.92,120.94,119.51,119.98,22438.0,120.2218,120.2417,118.82,119.2873,22438.0
2025-04-04 13:20:00,120.0,120.83,119.88,120.7,40901.0,119.3072,120.1324,119.1878,120.0031,40901.0
2025-04-04 13:30:00,120.64,121.51,119.92,121.41,39869.0,119.9435,120.8084,119.2276,120.709,39869.0
2025-04-04 13:40:00,121.34,122.27,121.28,122.18,42123.0,120.6394,121.564,120.5798,121.4746,42123.0
2025-04-04 13:50:00,122.09,122.29,121.15,121.22,100008.0,121.3851,121.5839,120.4505,120.5201,100008.0
2025-04-04 14:00:00,121.3,122.44,121.29,121.9,69373.0,120.5996,121.7331,120.5897,121.1962,69373.0
2025-04-04 14:10:00,121.68,121.69,120.71,120.94,36593.0,120.9775,120.9874,120.0131,120.2417,36593.0
2025-04-04 14:20:00,121.01,121.07,120.63,120.98,40346.0,120.3113,120.371,119.9335,120.2815,40346.0
2025-04-04 14:30:00,121.09,121.47,120.85,120.93,39404.0,120.3909,120.7687,120.1522,120.2318,39404.0
2025-04-04 14:40:00,120.93,121.1,120.26,120.94,39884.0,120.2318,120.4008,119.5656,120.2417,39884.0
2025-04-04 14:50:00,120.88,121.02,120.45,120.58,39546.0,120.1821,120.3213,119.7546,119.8838,39546.0
2025-04-04 15:00:00,120.58,121.22,120.48,120.92,52163.0,119.8838,120.5201,119.7844,120.2218,52163.0
2025-04-04 15:10:00,120.92,121.85,120.69,121.44,62659.0,120.2218,121.1465,119.9932,120.7388,62659.0
2025-04-04 15:20:00,121.41,122.36,121.35,122.04,71818.0,120.709,121.6535,120.6494,121.3354,71818.0
2025-04-04 15:30:00,122.12,122.9,122.03,122.27,94352.0,121.4149,122.1904,121.3254,121.564,94352.0
2025-04-04 15:40:00,122.28,122.36,121.42,121.48,90440.0,121.574,121.6535,120.719,120.7786,90440.0
2025-04-04 15:50:00,121.43,121.64,120.43,121.11,283475.0,120.7289,120.9377,119.7347,120.4107,283475.0
2025-04-07 09:30:00,118.09,118.65,115.1,116.58,186041.0,117.4082,117.9649,114.4354,115.9069,186041.0
2025-04-07 09:40:00,117.0,119.16,115.62,118.68,76235.0,116.3245,118.472,114.9524,117.9948,76235.0
2025-04-07 09:50:00,118.92,121.7,118.65,121.28,95362.0,118.2334,120.9973,117.9649,120.5798,95362.0
2025-04-07 10:00:00,121.28,121.99,120.72,121.41,168959.0,120.5798,121.2857,120.023,120.709,168959.0
2025-04-07 10:10:00,121.5,128.41,121.45,126.01,148784.0,120.7985,127.6686,120.7488,125.2825,148784.0
2025-04-07 10:20:00,125.79,126.08,120.64,120.78,142238.0,125.0637,125.352,119.9435,120.0826,142238.0
2025-04-07 10:30:00,120.77,121.47,119.04,119.04,151982.0,120.0727,120.7687,118.3527,118.3527,151982.0
2025-04-07 10:40:00,119.23,121.67,118.99,121.06,52463.0,118.5416,120.9675,118.303,120.361,52463.0
2025-04-07 10:50:00,121.33,123.04,121.33,121.69,49368.0,120.6295,122.3296,120.6295,120.9874,49368.0
2025-04-07 11:00:00,122.07,123.15,120.72,120.8,44095.0,121.3652,122.439,120.023,120.1025,44095.0
2025-04-07 11:10:00,120.97,121.67,118.3,120.09,65317.0,120.2716,120.9675,117.617,119.3966,65317.0
2025-04-07 11:20:00,120.1,120.87,118.89,119.36,63017.0,119.4066,120.1721,118.2036,118.6708,63017.0
2025-04-07 11:30:00,119.53,121.14,119.53,120.85,46689.0,118.8399,120.4406,118.8399,120.1522,46689.0
2025-04-07 11:40:00,120.81,122.17,120.75,121.06,31385.0,120.1125,121.4646,120.0528,120.361,31385.0
2025-04-07 11:50:00,121.24,121.72,119.48,119.48,29956.0,120.54,121.0172,118.7902,118.7902,29956.0
2025-04-07 12:00:00,119.38,119.69,119.0,119.17,23737.0,118.6907,118.9989,118.3129,118.4819,23737.0
2025-04-07 12:10:00,119.09,119.93,118.93,119.66,17349.0,118.4024,119.2376,118.2433,118.9691,17349.0
2025-04-07 12:20:00,119.57,120.34,119.05,120.25,21926.0,118.8796,119.6452,118.3626,119.5557,21926.0
2025-04-07 12:30:00,120.15,120.88,119.91,120.02,29943.0,119.4563,120.1821,119.2177,119.327,29943.0
2025-04-07 12:40:00,120.01,120.39,118.9,119.26,22656.0,119.3171,119.6949,118.2135,118.5714,22656.0
2025-04-07 12:50:00,118.98,119.68,118.54,119.24,26786.0,118.293,118.989,117.8556,118.5515,26786.0
2025-04-07 13:00:00,119.13,121.11,119.12,119.65,34443.0,118.4422,120.4107,118.4322,118.9592,34443.0
2025-04-07 13:10:00,119.76,121.64,119.64,121.52,28437.0,119.0685,120.9377,118.9492,120.8184,28437.0
2025-04-07 13:20:00,121.68,121.68,120.69,121.41,42536.0,120.9775,120.9775,119.9932,120.709,42536.0
2025-04-07 13:30:00,121.23,121.99,120.47,121.64,40909.0,120.53,121.2857,119.7744,120.9377,40909.0
2025-04-07 13:40:00,121.64,123.07,121.09,122.32,27123.0,120.9377,122.3594,120.3909,121.6138,27123.0
2025-04-07 13:50:00,122.55,122.59,121.62,122.11,26582.0,121.8424,121.8822,120.9178,121.405,26582.0
2025-04-07 14:00:00,122.26,122.83,121.19,121.65,37488.0,121.5541,122.1208,120.4903,120.9476,37488.0
2025-04-07 14:10:00,121.64,122.23,121.2,122.23,46109.0,120.9377,121.5243,120.5002,121.5243,46109.0
2025-04-07 14:20:00,122.18,122.58,120.94,121.06,21997.0,121.4746,121.8723,120.2417,120.361,21997.0
2025-04-07 14:30:00,121.18,121.94,120.95,121.94,31351.0,120.4803,121.2359,120.2517,121.2359,31351.0
2025-04-07 14:40:00,121.81,122.22,121.09,121.7,38221.0,121.1067,121.5143,120.3909,120.9973,38221.0
2025-04-07 14:50:00,121.61,121.65,120.28,120.45,36999.0,120.9079,120.9476,119.5855,119.7546,36999.0
2025-04-07 15:00:00,120.43,121.4,120.29,120.62,95424.0,119.7347,120.6991,119.5955,119.9236,95424.0
2025-04-07 15:10:00,120.62,121.37,120.21,121.22,74623.0,119.9236,120.6692,119.5159,120.5201,74623.0
2025-04-07 15:20:00,121.1,121.28,119.98,120.08,49297.0,120.4008,120.5798,119.2873,119.3867,49297.0
2025-04-07 15:30:00,120.17,121.76,120.16,121.07,65262.0,119.4762,121.057,119.4662,120.371,65262.0
2025-04-07 15:40:00,121.03,121.15,120.22,121.08,89606.0,120.3312,120.4505,119.5259,120.3809,89606.0
2025-04-07 15:50:00,120.84,121.98,120.8,121.58,264744.0,120.1423,121.2757,120.1025,120.878,264744.0
2025-04-08 09:30:00,124.06,126.13,123.3,123.94,102608.0,123.3437,125.4018,122.5881,123.2244,102608.0
2025-04-08 09:40:00,123.53,124.21,122.67,123.43,52353.0,122.8168,123.4928,121.9617,122.7173,52353.0
2025-04-08 09:50:00,123.4,124.44,122.91,124.34,41238.0,122.6875,123.7215,122.2003,123.6221,41238.0
2025-04-08 10:00:00,124.45,125.72,124.04,125.65,84778.0,123.7315,124.9941,123.3238,124.9245,84778.0
2025-04-08 10:10:00,125.74,126.05,125.21,125.53,46360.0,125.014,125.3222,124.4871,124.8052,46360.0
2025-04-08 10:20:00,125.63,125.94,124.56,125.21,32127.0,124.9046,125.2129,123.8408,124.4871,32127.0
2025-04-08 10:30:00,125.2,125.49,124.66,125.28,37464.0,124.4771,124.7655,123.9402,124.5567,37464.0
2025-04-08 10:40:00,125.2,125.2,123.93,123.94,46741.0,124.4771,124.4771,123.2145,123.2244,46741.0
2025-04-08 10:50:00,123.96,124.01,123.14,123.21,38870.0,123.2443,123.294,122.429,122.4986,38870.0
2025-04-08 11:00:00,123.21,123.45,121.78,122.3,134732.0,122.4986,122.7372,121.0769,121.5939,134732.0
2025-04-08 11:10:00,122.18,122.33,121.47,121.9,43631.0,121.4746,121.6237,120.7687,121.1962,43631.0
2025-04-08 11:20:00,122.02,122.54,121.56,122.35,86827.0,121.3155,121.8325,120.8581,121.6436,86827.0
2025-04-08 11:30:00,122.3,123.03,122.27,122.46,35075.0,121.5939,122.3197,121.564,121.7529,35075.0
2025-04-08 11:40:00,122.42,123.1,122.37,122.9,37156.0,121.7132,122.3893,121.6635,122.1904,37156.0
2025-04-08 11:50:00,122.99,123.48,122.51,123.12,36018.0,122.2799,122.7671,121.8027,122.4091,36018.0
2025-04-08 12:00:00,123.08,123.16,122.43,122.89,19040.0,122.3694,122.4489,121.7231,122.1805,19040.0
2025-04-08 12:10:00,122.86,123.0,122.12,122.14,47445.0,122.1506,122.2898,121.4149,121.4348,47445.0
2025-04-08 12:20:00,122.21,122.38,121.64,122.13,21056.0,121.5044,121.6734,120.9377,121.4249,21056.0
2025-04-08 12:30:00,122.24,122.32,120.86,121.11,27083.0,121.5342,121.6138,120.1622,120.4107,27083.0
2025-04-08 12:40:00,121.11,121.29,120.28,120.5,36943.0,120.4107,120.5897,119.5855,119.8043,36943.0
2025-04-08 12:50:00,120.72,120.75,119.66,119.93,36615.0,120.023,120.0528,118.9691,119.2376,36615.0
2025-04-08 13:00:00,119.85,120.66,119.57,119.59,39152.0,119.158,119.9633,118.8796,118.8995,39152.0
2025-04-08 13:10:00,119.73,119.94,119.09,119.67,21176.0,119.0387,119.2475,118.4024,118.9791,21176.0
2025-04-08 13:20:00,119.69,119.72,119.2,119.47,18437.0,118.9989,119.0288,118.5118,118.7802,18437.0
2025-04-08 13:30:00,119.4,120.56,119.32,120.04,62792.0,118.7106,119.8639,118.6311,119.3469,62792.0
2025-04-08 13:40:00,120.01,120.69,119.85,120.13,57483.0,119.3171,119.9932,119.158,119.4364,57483.0
2025-04-08 13:50:00,120.09,120.71,119.95,120.32,39663.0,119.3966,120.0131,119.2574,119.6253,39663.0
2025-04-08 14:00:00,120.39,120.72,119.87,119.9,48131.0,119.6949,120.023,119.1779,119.2077,48131.0
2025-04-08 14:10:00,119.94,120.59,119.85,120.51,23871.0,119.2475,119.8937,119.158,119.8142,23871.0
2025-04-08 14:20:00,120.5,120.56,119.67,119.86,46390.0,119.8043,119.8639,118.9791,119.168,46390.0
2025-04-08 14:30:00,119.86,121.63,119.79,119.82,45191.0,119.168,120.9277,119.0984,119.1282,45191.0
2025-04-08 14:40:00,119.82,120.04,119.27,119.86,84194.0,119.1282,119.3469,118.5814,119.168,84194.0
2025-04-08 14:50:00,119.75,120.04,119.57,119.61,78928.0,119.0586,119.3469,118.8796,118.9194,78928.0
2025-04-08 15:00:00,119.62,119.77,118.72,118.83,110876.0,118.9293,119.0785,118.0345,118.1439,110876.0
2025-04-08 15:10:00,118.72,119.12,118.26,118.38,129512.0,118.0345,118.4322,117.5772,117.6965,129512.0
2025-04-08 15:20:00,118.38,118.82,118.16,118.56,87709.0,117.6965,118.134,117.4778,117.8755,87709.0
2025-04-08 15:30:00,118.48,118.55,116.68,116.91,59109.0,117.7959,117.8655,116.0063,116.235,59109.0
2025-04-08 15:40:00,116.91,117.57,116.32,116.36,71104.0,116.235,116.8912,115.6484,115.6882,71104.0
2025-04-08 15:50:00,116.51,118.69,116.41,118.57,195394.0,115.8373,118.0047,115.7379,117.8854,195394.0
2025-04-09 09:30:00,115.63,117.64,115.42,117.62,118445.0,114.9624,116.9608,114.7536,116.9409,118445.0
2025-04-09 09:40:00,117.64,118.05,116.4,116.93,81216.0,116.9608,117.3684,115.7279,116.2549,81216.0
2025-04-09 09:50:00,116.82,117.42,116.26,116.27,55928.0,116.1455,116.742,115.5887,115.5987,55928.0
2025-04-09 10:00:00,116.43,117.86,115.89,115.89,44262.0,115.7578,117.1795,115.2209,115.2209,44262.0
2025-04-09 10:10:00,116.08,116.61,115.68,116.46,50342.0,115.4098,115.9367,115.0121,115.7876,50342.0
2025-04-09 10:20:00,116.44,116.9,115.75,116.36,47196.0,115.7677,116.225,115.0817,115.6882,47196.0
2025-04-09 10:30:00,116.33,117.8,116.32,117.73,64328.0,115.6583,117.1199,115.6484,117.0503,64328.0
2025-04-09 10:40:00,117.66,118.31,116.9,117.15,61381.0,116.9807,117.6269,116.225,116.4736,61381.0
2025-04-09 10:50:00,117.15,117.28,116.0,116.16,64932.0,116.4736,116.6029,115.3302,115.4893,64932.0
2025-04-09 11:00:00,116.16,117.66,116.16,117.23,43042.0,115.4893,116.9807,115.4893,116.5531,43042.0
2025-04-09 11:10:00,117.23,118.17,117.23,118.01,36177.0,116.5531,117.4877,116.5531,117.3286,36177.0
2025-04-09 11:20:00,118.09,118.92,118.09,118.3,82951.0,117.4082,118.2334,117.4082,117.617,82951.0
2025-04-09 11:30:00,118.49,119.15,117.94,117.94,65996.0,117.8059,118.4621,117.259,117.259,65996.0
2025-04-09 11:40:00,118.03,118.92,117.64,118.71,36037.0,117.3485,118.2334,116.9608,118.0246,36037.0
2025-04-09 11:50:00,118.6,119.06,118.06,118.11,41598.0,117.9152,118.3726,117.3784,117.4281,41598.0
2025-04-09 12:00:00,118.08,118.44,117.71,118.24,73529.0,117.3982,117.7562,117.0304,117.5573,73529.0
2025-04-09 12:10:00,118.13,118.9,118.03,118.8,46424.0,117.4479,118.2135,117.3485,118.1141,46424.0
2025-04-09 12:20:00,118.7,118.92,118.12,118.18,55015.0,118.0147,118.2334,117.438,117.4977,55015.0
2025-04-09 12:30:00,118.11,118.51,117.92,118.26,36203.0,117.4281,117.8258,117.2392,117.5772,36203.0
2025-04-09 12:40:00,118.26,118.48,117.83,118.25,28163.0,117.5772,117.7959,117.1497,117.5673,28163.0
2025-04-09 12:50:00,118.34,119.15,118.11,118.64,42126.0,117.6567,118.4621,117.4281,117.955,42126.0
2025-04-09 13:00:00,118.64,120.24,118.63,119.15,39027.0,117.955,119.5458,117.9451,118.4621,39027.0
2025-04-09 13:10:00,119.0,121.34,117.81,121.22,55465.0,118.3129,120.6394,117.1298,120.5201,55465.0
2025-04-09 13:20:00,121.21,127.82,120.46,125.64,116969.0,120.5102,127.082,119.7645,124.9146,116969.0
2025-04-09 13:30:00,125.64,129.98,125.12,127.53,81564.0,124.9146,129.2295,124.3976,126.7937,81564.0
2025-04-09 13:40:00,127.35,129.5,126.67,129.28,47450.0,126.6147,128.7523,125.9386,128.5336,47450.0
2025-04-09 13:50:00,129.0,131.5,128.65,131.0,91767.0,128.2552,130.7408,127.9072,130.2436,91767.0
2025-04-09 14:00:00,131.0,132.35,129.77,130.69,89008.0,130.2436,131.5858,129.0207,129.9354,89008.0
2025-04-09 14:10:00,131.01,132.4,130.66,131.67,111739.0,130.2536,131.6356,129.9056,130.9098,111739.0
2025-04-09 14:20:00,131.73,133.1,131.23,132.03,94135.0,130.9694,132.3315,130.4723,131.2677,94135.0
2025-04-09 14:30:00,132.03,133.04,131.67,132.69,68947.0,131.2677,132.2719,130.9098,131.9239,68947.0
2025-04-09 14:40:00,132.73,133.09,131.05,132.66,64682.0,131.9637,132.3216,130.2934,131.8941,64682.0
2025-04-09 14:50:00,132.42,132.51,130.37,130.54,89245.0,131.6554,131.7449,129.6173,129.7863,89245.0
2025-04-09 15:00:00,130.54,131.52,129.98,130.84,79860.0,129.7863,130.7606,129.2295,130.0846,79860.0
2025-04-09 15:10:00,130.98,132.32,130.87,131.65,73641.0,130.2238,131.556,130.1144,130.8899,73641.0
2025-04-09 15:20:00,131.55,132.82,131.41,132.21,64775.0,130.7905,132.0531,130.6513,131.4467,64775.0
2025-04-09 15:30:00,132.26,133.01,131.4,132.33,95895.0,131.4964,132.242,130.6413,131.566,95895.0
2025-04-09 15:40:00,132.31,133.0,131.69,132.25,142158.0,131.5461,132.2321,130.9297,131.4864,142158.0
2025-04-09 15:50:00,132.26,132.69,130.82,131.3,443483.0,131.4964,131.9239,130.0647,130.5419,443483.0
2025-04-10 09:30:00,127.07,130.2,124.55,125.3,120795.0,126.3363,129.4483,123.8309,124.5765,120795.0
2025-04-10 09:40:00,125.3,125.3,123.99,124.07,40818.0,124.5765,124.5765,123.2741,123.3537,40818.0
2025-04-10 09:50:00,124.01,124.64,123.21,123.26,45850.0,123.294,123.9204,122.4986,122.5483,45850.0
2025-04-10 10:00:00,123.18,123.72,122.46,122.86,42757.0,122.4688,123.0057,121.7529,122.1506,42757.0
2025-04-10 10:10:00,122.86,123.35,122.27,122.9,39904.0,122.1506,122.6378,121.564,122.1904,39904.0
2025-04-10 10:20:00,122.72,123.46,122.68,122.89,38755.0,122.0114,122.7472,121.9717,122.1805,38755.0
2025-04-10 10:30:00,123.03,124.06,122.89,123.25,64084.0,122.3197,123.3437,122.1805,122.5384,64084.0
2025-04-10 10:40:00,123.23,123.71,122.6,122.83,36293.0,122.5185,122.9957,121.8921,122.1208,36293.0
2025-04-10 10:50:00,122.84,123.15,122.23,122.28,39000.0,122.1308,122.439,121.5243,121.574,39000.0
2025-04-10 11:00:00,122.28,122.89,121.94,122.77,50937.0,121.574,122.1805,121.2359,122.0612,50937.0
2025-04-10 11:10:00,122.68,122.74,121.24,121.24,37468.0,121.9717,122.0313,120.54,120.54,37468.0
2025-04-10 11:20:00,121.31,121.51,120.57,120.68,54629.0,120.6096,120.8084,119.8739,119.9832,54629.0
2025-04-10 11:30:00,120.74,121.1,120.3,120.37,36700.0,120.0429,120.4008,119.6054,119.675,36700.0
2025-04-10 11:40:00,120.27,121.1,120.27,120.97,37779.0,119.5756,120.4008,119.5756,120.2716,37779.0
2025-04-10 11:50:00,120.87,121.21,120.26,120.57,39418.0,120.1721,120.5102,119.5656,119.8739,39418.0
2025-04-10 12:00:00,120.56,121.29,120.04,120.46,34447.0,119.8639,120.5897,119.3469,119.7645,34447.0
2025-04-10 12:10:00,120.34,120.77,119.4,119.81,29083.0,119.6452,120.0727,118.7106,119.1182,29083.0
2025-04-10 12:20:00,119.63,119.71,118.65,119.02,39316.0,118.9393,119.0188,117.9649,118.3328,39316.0
2025-04-10 12:30:00,119.03,120.82,119.03,120.65,28304.0,118.3428,120.1224,118.3428,119.9534,28304.0
2025-04-10 12:40:00,120.51,121.32,120.15,121.21,42567.0,119.8142,120.6195,119.4563,120.5102,42567.0
2025-04-10 12:50:00,121.21,121.3,120.57,120.87,16705.0,120.5102,120.5996,119.8739,120.1721,16705.0
2025-04-10 13:00:00,120.76,122.39,120.36,120.53,38443.0,120.0628,121.6834,119.6651,119.8341,38443.0
2025-04-10 13:10:00,120.36,120.41,119.35,119.87,27497.0,119.6651,119.7148,118.6609,119.1779,27497.0
2025-04-10 13:20:00,119.98,120.6,119.43,120.6,28140.0,119.2873,119.9037,118.7404,119.9037,28140.0
2025-04-10 13:30:00,120.51,121.24,120.16,120.61,44206.0,119.8142,120.54,119.4662,119.9136,44206.0
2025-04-10 13:40:00,120.56,122.11,120.24,121.52,38350.0,119.8639,121.405,119.5458,120.8184,38350.0
2025-04-10 13:50:00,121.35,121.93,120.91,121.47,29872.0,120.6494,121.226,120.2119,120.7687,29872.0
2025-04-10 14:00:00,121.46,122.38,120.93,121.03,29463.0,120.7587,121.6734,120.2318,120.3312,29463.0
2025-04-10 14:10:00,121.09,121.22,120.13,120.68,19456.0,120.3909,120.5201,119.4364,119.9832,19456.0
2025-04-10 14:20:00,120.96,122.1,120.96,121.83,45925.0,120.2616,121.395,120.2616,121.1266,45925.0
2025-04-10 14:30:00,121.82,122.49,121.57,121.8,37464.0,121.1166,121.7828,120.8681,121.0968,37464.0
2025-04-10 14:40:00,121.8,122.57,121.02,121.45,31208.0,121.0968,121.8623,120.3213,120.7488,31208.0
2025-04-10 14:50:00,121.57,121.91,120.68,121.37,23702.0,120.8681,121.2061,119.9832,120.6692,23702.0
2025-04-10 15:00:00,121.13,122.19,120.9,121.01,31190.0,120.4306,121.4845,120.202,120.3113,31190.0
2025-04-10 15:10:00,120.9,121.54,120.81,121.37,42485.0,120.202,120.8383,120.1125,120.6692,42485.0
2025-04-10 15:20:00,121.54,121.86,120.49,120.51,50000.0,120.8383,121.1564,119.7943,119.8142,50000.0
2025-04-10 15:30:00,120.37,121.09,119.78,119.84,94190.0,119.675,120.3909,119.0884,119.1481,94190.0
2025-04-10 15:40:00,119.95,120.35,119.44,120.23,110517.0,119.2574,119.6551,118.7504,119.5358,110517.0
2025-04-10 15:50:00,120.07,121.84,120.07,121.53,332523.0,119.3767,121.1365,119.3767,120.8283,332523.0
2025-04-11 09:30:00,120.74,122.45,120.53,122.22,40530.0,120.0429,121.743,119.8341,121.5143,40530.0
2025-04-11 09:40:00,122.01,122.02,120.37,120.98,38199.0,121.3055,121.3155,119.675,120.2815,38199.0
2025-04-11 09:50:00,121.03,121.03,119.41,119.52,33009.0,120.3312,120.3312,118.7206,118.8299,33009.0
2025-04-11 10:00:00,119.26,120.24,118.76,119.59,46382.0,118.5714,119.5458,118.0743,118.8995,46382.0
2025-04-11 10:10:00,119.76,119.86,118.63,118.63,33432.0,119.0685,119.168,117.9451,117.9451,33432.0
2025-04-11 10:20:00,118.75,118.75,117.73,117.74,48576.0,118.0644,118.0644,117.0503,117.0602,48576.0
2025-04-11 10:30:00,117.89,119.06,117.89,118.53,50622.0,117.2093,118.3726,117.2093,117.8456,50622.0
2025-04-11 10:40:00,118.53,119.32,118.4,118.97,30525.0,117.8456,118.6311,117.7164,118.2831,30525.0
2025-04-11 10:50:00,119.04,119.07,117.91,118.11,18197.0,118.3527,118.3825,117.2292,117.4281,18197.0
2025-04-11 11:00:00,118.18,119.7,117.97,118.28,35156.0,117.4977,119.0089,117.2889,117.5971,35156.0
2025-04-11 11:10:00,118.21,118.42,117.78,118.23,30080.0,117.5275,117.7363,117.1,117.5474,30080.0
2025-04-11 11:20:00,118.19,118.51,117.94,118.41,35454.0,117.5076,117.8258,117.259,117.7263,35454.0
2025-04-11 11:30:00,118.37,118.58,118.14,118.58,16222.0,117.6866,117.8953,117.4579,117.8953,16222.0
2025-04-11 11:40:00,118.56,118.83,118.11,118.62,24456.0,117.8755,118.1439,117.4281,117.9351,24456.0
2025-04-11 11:50:00,118.45,119.1,118.35,118.89,14914.0,117.7661,118.4123,117.6667,118.2036,14914.0
2025-04-11 12:00:00,118.97,119.17,118.77,118.77,18837.0,118.2831,118.4819,118.0843,118.0843,18837.0
2025-04-11 12:10:00,118.84,120.07,118.83,120.07,23226.0,118.1538,119.3767,118.1439,119.3767,23226.0
2025-04-11 12:20:00,119.97,120.28,119.18,119.59,33331.0,119.2773,119.5855,118.4919,118.8995,33331.0
2025-04-11 12:30:00,119.63,121.16,119.63,121.1,14599.0,118.9393,120.4605,118.9393,120.4008,14599.0
2025-04-11 12:40:00,120.94,121.61,120.74,121.44,13222.0,120.2417,120.9079,120.0429,120.7388,13222.0
2025-04-11 12:50:00,121.51,121.51,121.05,121.34,13513.0,120.8084,120.8084,120.3511,120.6394,13513.0
2025-04-11 13:00:00,121.34,121.64,121.07,121.28,22065.0,120.6394,120.9377,120.371,120.5798,22065.0
2025-04-11 13:10:00,121.3,121.51,121.05,121.22,19741.0,120.5996,120.8084,120.3511,120.5201,19741.0
2025-04-11 13:20:00,121.22,122.02,121.16,121.6,43766.0,120.5201,121.3155,120.4605,120.8979,43766.0
2025-04-11 13:30:00,121.61,122.46,121.17,122.46,29019.0,120.9079,121.7529,120.4704,121.7529,29019.0
2025-04-11 13:40:00,122.37,123.22,122.26,122.7,32743.0,121.6635,122.5086,121.5541,121.9916,32743.0
2025-04-11 13:50:00,122.78,123.21,122.23,122.51,21040.0,122.0711,122.4986,121.5243,121.8027,21040.0
2025-04-11 14:00:00,122.45,122.64,122.02,122.39,23229.0,121.743,121.9319,121.3155,121.6834,23229.0
2025-04-11 14:10:00,122.27,122.31,121.75,121.84,35490.0,121.564,121.6038,121.047,121.1365,35490.0
2025-04-11 14:20:00,121.95,122.0,121.57,121.9,35122.0,121.2459,121.2956,120.8681,121.1962,35122.0
2025-04-11 14:30:00,121.9,122.61,121.83,122.34,38098.0,121.1962,121.9021,121.1266,121.6336,38098.0
2025-04-11 14:40:00,122.48,122.93,122.3,122.93,17855.0,121.7728,122.2202,121.5939,122.2202,17855.0
2025-04-11 14:50:00,122.96,123.01,122.37,122.47,29678.0,122.2501,122.2998,121.6635,121.7629,29678.0
2025-04-11 15:00:00,122.47,123.36,122.37,123.36,19169.0,121.7629,122.6478,121.6635,122.6478,19169.0
2025-04-11 15:10:00,123.29,123.53,122.87,123.51,38419.0,122.5782,122.8168,122.1606,122.7969,38419.0
2025-04-11 15:20:00,123.45,123.8,123.28,123.37,27131.0,122.7372,123.0852,122.5682,122.6577,27131.0
2025-04-11 15:30:00,123.36,123.5,122.73,123.11,54807.0,122.6478,122.7869,122.0214,122.3992,54807.0
2025-04-11 15:40:00,123.15,123.24,122.83,122.93,68545.0,122.439,122.5284,122.1208,122.2202,68545.0
2025-04-11 15:50:00,123.08,123.5,122.68,123.43,282215.0,122.3694,122.7869,121.9717,122.7173,282215.0
2025-04-14 09:30:00,126.99,127.45,125.08,125.64,91895.0,126.2568,126.7141,124.3578,124.9146,91895.0
2025-04-14 09:40:00,125.84,126.15,125.03,125.63,64078.0,125.1134,125.4216,124.3081,124.9046,64078.0
2025-04-14 09:50:00,125.5,125.89,124.37,125.0,40481.0,124.7754,125.1631,123.6519,124.2783,40481.0
2025-04-14 10:00:00,125.06,125.42,124.48,125.13,32821.0,124.3379,124.6959,123.7613,124.4075,32821.0
2025-04-14 10:10:00,125.14,125.21,123.65,124.02,48832.0,124.4175,124.4871,122.9361,123.3039,48832.0
2025-04-14 10:20:00,124.02,125.05,123.95,124.93,34493.0,123.3039,124.328,123.2343,124.2087,34493.0
2025-04-14 10:30:00,125.13,125.18,124.66,125.11,27718.0,124.4075,124.4572,123.9402,124.3876,27718.0
2025-04-14 10:40:00,124.99,125.34,124.67,125.31,37862.0,124.2683,124.6163,123.9502,124.5865,37862.0
2025-04-14 10:50:00,125.31,125.8,125.19,125.56,47260.0,124.5865,125.0737,124.4672,124.835,47260.0
2025-04-14 11:00:00,125.63,125.69,125.02,125.13,31012.0,124.9046,124.9643,124.2982,124.4075,31012.0
2025-04-14 11:10:00,125.13,125.44,124.59,124.92,27876.0,124.4075,124.7157,123.8706,124.1987,27876.0
2025-04-14 11:20:00,124.92,125.32,124.38,124.48,36798.0,124.1987,124.5964,123.6619,123.7613,36798.0
2025-04-14 11:30:00,124.53,124.96,124.34,124.43,30591.0,123.811,124.2385,123.6221,123.7116,30591.0
2025-04-14 11:40:00,124.31,124.31,123.55,123.6,29327.0,123.5923,123.5923,122.8367,122.8864,29327.0
2025-04-14 11:50:00,123.64,124.09,123.56,123.74,36949.0,122.9261,123.3735,122.8466,123.0256,36949.0
2025-04-14 12:00:00,123.73,124.1,123.59,123.8,25760.0,123.0156,123.3835,122.8764,123.0852,25760.0
2025-04-14 12:10:00,123.72,124.29,123.29,124.08,42012.0,123.0057,123.5724,122.5782,123.3636,42012.0
2025-04-14 12:20:00,123.92,124.17,123.59,123.91,24531.0,123.2045,123.4531,122.8764,123.1946,24531.0
2025-04-14 12:30:00,123.97,125.04,123.93,124.89,20110.0,123.2542,124.3181,123.2145,124.1689,20110.0
2025-04-14 12:40:00,124.94,125.1,124.79,124.9,34432.0,124.2186,124.3777,124.0695,124.1789,34432.0
2025-04-14 12:50:00,124.84,124.84,124.38,124.78,22061.0,124.1192,124.1192,123.6619,124.0596,22061.0
2025-04-14 13:00:00,124.78,125.84,124.56,124.84,45252.0,124.0596,125.1134,123.8408,124.1192,45252.0
2025-04-14 13:10:00,124.85,125.03,124.67,124.96,37196.0,124.1291,124.3081,123.9502,124.2385,37196.0
2025-04-14 13:20:00,124.96,125.23,124.84,125.16,57517.0,124.2385,124.507,124.1192,124.4374,57517.0
2025-04-14 13:30:00,125.16,125.51,124.89,125.0,54253.0,124.4374,124.7853,124.1689,124.2783,54253.0
2025-04-14 13:40:00,125.0,125.37,124.94,125.18,20213.0,124.2783,124.6461,124.2186,124.4572,20213.0
2025-04-14 13:50:00,125.18,125.45,124.75,124.87,68419.0,124.4572,124.7257,124.0297,124.149,68419.0
2025-04-14 14:00:00,124.87,125.08,124.67,124.81,36421.0,124.149,124.3578,123.9502,124.0894,36421.0
2025-04-14 14:10:00,124.88,125.05,124.66,124.98,25460.0,124.159,124.328,123.9402,124.2584,25460.0
2025-04-14 14:20:00,125.07,125.29,124.98,125.22,27607.0,124.3479,124.5666,124.2584,124.497,27607.0
2025-04-14 14:30:00,125.22,125.3,124.97,124.97,34283.0,124.497,124.5765,124.2485,124.2485,34283.0
2025-04-14 14:40:00,124.97,125.36,124.97,125.14,23254.0,124.2485,124.6362,124.2485,124.4175,23254.0
2025-04-14 14:50:00,125.14,125.53,125.1,125.48,15639.0,124.4175,124.8052,124.3777,124.7555,15639.0
2025-04-14 15:00:00,125.48,125.71,125.44,125.61,23977.0,124.7555,124.9842,124.7157,124.8848,23977.0
2025-04-14 15:10:00,125.61,125.67,125.37,125.66,28389.0,124.8848,124.9444,124.6461,124.9345,28389.0
2025-04-14 15:20:00,125.67,125.82,125.45,125.69,48289.0,124.9444,125.0935,124.7257,124.9643,48289.0
2025-04-14 15:30:00,125.6,125.8,125.43,125.43,40605.0,124.8748,125.0737,124.7058,124.7058,40605.0
2025-04-14 15:40:00,125.31,125.78,125.31,125.6,45465.0,124.5865,125.0538,124.5865,124.8748,45465.0
2025-04-14 15:50:00,125.53,125.63,124.79,124.94,168281.0,124.8052,124.9046,124.0695,124.2186,168281.0
2025-04-15 09:30:00,124.04,124.79,123.25,124.44,58135.0,123.3238,124.0695,122.5384,123.7215,58135.0
2025-04-15 09:40:00,124.49,125.03,124.23,125.02,34164.0,123.7712,124.3081,123.5127,124.2982,34164.0
2025-04-15 09:50:00,125.01,125.78,124.4,124.42,36622.0,124.2882,125.0538,123.6817,123.7016,36622.0
2025-04-15 10:00:00,124.41,125.1,124.23,124.95,28100.0,123.6917,124.3777,123.5127,124.2286,28100.0
2025-04-15 10:10:00,125.11,125.79,124.34,124.41,34776.0,124.3876,125.0637,123.6221,123.6917,34776.0
2025-04-15 10:20:00,124.4,124.61,123.75,123.98,26827.0,123.6817,123.8905,123.0355,123.2642,26827.0
2025-04-15 10:30:00,124.02,124.32,123.6,123.73,25340.0,123.3039,123.6022,122.8864,123.0156,25340.0
2025-04-15 10:40:00,123.65,124.19,123.45,123.94,20776.0,122.9361,123.473,122.7372,123.2244,20776.0
2025-04-15 10:50:00,123.85,124.13,123.61,123.97,39198.0,123.1349,123.4133,122.8963,123.2542,39198.0
2025-04-15 11:00:00,123.97,124.28,123.66,123.83,28048.0,123.2542,123.5624,122.946,123.115,28048.0
2025-04-15 11:10:00,123.9,124.09,123.67,123.8,30938.0,123.1846,123.3735,122.956,123.0852,30938.0
2025-04-15 11:20:00,123.86,124.33,123.74,123.81,26779.0,123.1449,123.6122,123.0256,123.0952,26779.0
2025-04-15 11:30:00,123.86,124.24,123.77,124.05,22930.0,123.1449,123.5227,123.0554,123.3338,22930.0
2025-04-15 11:40:00,123.99,124.15,123.8,124.1,16793.0,123.2741,123.4332,123.0852,123.3835,16793.0
2025-04-15 11:50:00,124.12,124.36,123.94,124.14,25317.0,123.4034,123.642,123.2244,123.4232,25317.0
2025-04-15 12:00:00,124.14,124.31,123.95,123.98,12176.0,123.4232,123.5923,123.2343,123.2642,12176.0
2025-04-15 12:10:00,123.98,124.23,123.8,123.94,18700.0,123.2642,123.5127,123.0852,123.2244,18700.0
2025-04-15 12:20:00,123.9,124.0,123.65,123.65,14903.0,123.1846,123.2841,122.9361,122.9361,14903.0
2025-04-15 12:30:00,123.69,123.92,123.44,123.44,18957.0,122.9758,123.2045,122.7273,122.7273,18957.0
2025-04-15 12:40:00,123.41,123.81,123.34,123.81,20219.0,122.6975,123.0952,122.6279,123.0952,20219.0
2025-04-15 12:50:00,123.82,123.82,123.12,123.33,13723.0,123.1051,123.1051,122.4091,122.6179,13723.0
2025-04-15 13:00:00,123.27,123.62,123.22,123.39,18094.0,122.5583,122.9062,122.5086,122.6776,18094.0
2025-04-15 13:10:00,123.34,123.51,123.16,123.38,14243.0,122.6279,122.7969,122.4489,122.6676,14243.0
2025-04-15 13:20:00,123.46,123.5,122.93,122.98,25782.0,122.7472,122.7869,122.2202,122.2699,25782.0
2025-04-15 13:30:00,122.99,123.0,122.53,122.91,49268.0,122.2799,122.2898,121.8225,122.2003,49268.0
2025-04-15 13:40:00,123.0,123.27,123.0,123.12,13610.0,122.2898,122.5583,122.2898,122.4091,13610.0
2025-04-15 13:50:00,123.14,123.19,122.48,122.65,15939.0,122.429,122.4787,121.7728,121.9419,15939.0
2025-04-15 14:00:00,122.83,122.91,122.3,122.41,36935.0,122.1208,122.2003,121.5939,121.7032,36935.0
2025-04-15 14:10:00,122.45,122.55,122.17,122.22,20061.0,121.743,121.8424,121.4646,121.5143,20061.0
2025-04-15 14:20:00,122.22,122.29,121.91,122.03,25038.0,121.5143,121.5839,121.2061,121.3254,25038.0
2025-04-15 14:30:00,122.03,122.27,122.02,122.23,22212.0,121.3254,121.564,121.3155,121.5243,22212.0
2025-04-15 14:40:00,122.19,122.55,122.17,122.26,20364.0,121.4845,121.8424,121.4646,121.5541,20364.0
2025-04-15 14:50:00,122.26,122.45,122.1,122.28,23196.0,121.5541,121.743,121.395,121.574,23196.0
2025-04-15 15:00:00,122.27,122.49,122.22,122.33,22047.0,121.564,121.7828,121.5143,121.6237,22047.0
2025-04-15 15:10:00,122.34,122.8,122.33,122.76,22253.0,121.6336,122.091,121.6237,122.0512,22253.0
2025-04-15 15:20:00,122.74,122.78,122.18,122.3,37577.0,122.0313,122.0711,121.4746,121.5939,37577.0
2025-04-15 15:30:00,122.28,122.44,122.06,122.27,44955.0,121.574,121.7331,121.3553,121.564,44955.0
2025-04-15 15:40:00,122.32,122.39,121.69,121.93,74879.0,121.6138,121.6834,120.9874,121.226,74879.0
2025-04-15 15:50:00,121.83,122.41,121.72,122.2,191001.0,121.1266,121.7032,121.0172,121.4944,191001.0
2025-04-16 09:30:00,123.67,127.87,122.72,126.56,212892.0,122.956,127.1317,122.0114,125.8293,212892.0
2025-04-16 09:40:00,126.9,127.42,126.41,127.42,63689.0,126.1673,126.6843,125.6801,126.6843,63689.0
2025-04-16 09:50:00,127.14,127.14,125.62,125.88,63744.0,126.4059,126.4059,124.8947,125.1532,63744.0
2025-04-16 10:00:00,125.86,126.48,125.62,126.2,30018.0,125.1333,125.7497,124.8947,125.4714,30018.0
2025-04-16 10:10:00,126.33,126.77,126.13,126.16,32665.0,125.6006,126.0381,125.4018,125.4316,32665.0
2025-04-16 10:20:00,126.16,126.4,125.82,126.14,24815.0,125.4316,125.6702,125.0935,125.4117,24815.0
2025-04-16 10:30:00,125.93,126.33,125.86,126.2,23221.0,125.2029,125.6006,125.1333,125.4714,23221.0
2025-04-16 10:40:00,126.28,126.61,126.11,126.49,33435.0,125.5509,125.879,125.3819,125.7597,33435.0
2025-04-16 10:50:00,126.52,126.65,126.05,126.36,26054.0,125.7895,125.9188,125.3222,125.6304,26054.0
2025-04-16 11:00:00,126.36,126.49,126.09,126.27,10998.0,125.6304,125.7597,125.362,125.5409,10998.0
2025-04-16 11:10:00,126.29,126.45,126.05,126.45,29898.0,125.5608,125.7199,125.3222,125.7199,29898.0
2025-04-16 11:20:00,126.46,127.2,126.45,127.2,28972.0,125.7299,126.4656,125.7199,126.4656,28972.0
2025-04-16 11:30:00,127.2,127.2,126.66,126.8,35723.0,126.4656,126.4656,125.9287,126.0679,35723.0
2025-04-16 11:40:00,126.68,126.89,126.58,126.83,34615.0,125.9486,126.1574,125.8492,126.0977,34615.0
2025-04-16 11:50:00,126.93,127.1,126.53,126.74,38256.0,126.1971,126.3662,125.7994,126.0082,38256.0
2025-04-16 12:00:00,126.73,126.73,126.4,126.62,45537.0,125.9983,125.9983,125.6702,125.8889,45537.0
2025-04-16 12:10:00,126.73,126.9,126.56,126.67,30409.0,125.9983,126.1673,125.8293,125.9386,30409.0
2025-04-16 12:20:00,126.67,126.77,126.36,126.6,18141.0,125.9386,126.0381,125.6304,125.869,18141.0
2025-04-16 12:30:00,126.56,126.79,126.43,126.61,15361.0,125.8293,126.0579,125.7,125.879,15361.0
2025-04-16 12:40:00,126.57,126.94,126.46,126.93,21393.0,125.8392,126.2071,125.7299,126.1971,21393.0
2025-04-16 12:50:00,126.71,127.06,126.71,126.86,15031.0,125.9784,126.3264,125.9784,126.1275,15031.0
2025-04-16 13:00:00,126.76,127.33,126.68,127.23,37619.0,126.0281,126.5948,125.9486,126.4954,37619.0
2025-04-16 13:10:00,127.27,127.63,127.2,127.49,39959.0,126.5352,126.8931,126.4656,126.7539,39959.0
2025-04-16 13:20:00,127.48,127.48,126.99,127.11,12100.0,126.744,126.744,126.2568,126.3761,12100.0
2025-04-16 13:30:00,127.11,127.11,125.95,125.96,23313.0,126.3761,126.3761,125.2228,125.2327,23313.0
2025-04-16 13:40:00,125.92,126.01,125.13,125.18,33660.0,125.193,125.2825,124.4075,124.4572,33660.0
2025-04-16 13:50:00,125.04,125.35,124.56,124.64,32848.0,124.3181,124.6263,123.8408,123.9204,32848.0
2025-04-16 14:00:00,124.64,125.3,124.39,124.84,29018.0,123.9204,124.5765,123.6718,124.1192,29018.0
2025-04-16 14:10:00,124.94,125.26,124.84,125.0,27935.0,124.2186,124.5368,124.1192,124.2783,27935.0
2025-04-16 14:20:00,124.98,125.22,124.82,125.04,28682.0,124.2584,124.497,124.0993,124.3181,28682.0
2025-04-16 14:30:00,125.04,125.21,124.6,124.66,25672.0,124.3181,124.4871,123.8806,123.9402,25672.0
2025-04-16 14:40:00,124.65,124.71,124.33,124.58,25283.0,123.9303,123.99,123.6122,123.8607,25283.0
2025-04-16 14:50:00,124.55,124.66,124.31,124.39,42522.0,123.8309,123.9402,123.5923,123.6718,42522.0
2025-04-16 15:00:00,124.4,124.62,124.03,124.05,36729.0,123.6817,123.9005,123.3139,123.3338,36729.0
2025-04-16 15:10:00,124.11,124.39,123.82,123.82,31177.0,123.3934,123.6718,123.1051,123.1051,31177.0
2025-04-16 15:20:00,123.75,123.98,123.45,123.53,44849.0,123.0355,123.2642,122.7372,122.8168,44849.0
2025-04-16 15:30:00,123.59,124.06,123.59,123.83,40705.0,122.8764,123.3437,122.8764,123.115,40705.0
2025-04-16 15:40:00,123.89,123.99,123.42,123.73,56783.0,123.1747,123.2741,122.7074,123.0156,56783.0
2025-04-16 15:50:00,123.77,124.27,123.45,124.07,217418.0,123.0554,123.5525,122.7372,123.3537,217418.0
2025-04-17 09:30:00,125.6,127.34,125.6,126.67,103665.0,124.8748,126.6048,124.8748,125.9386,103665.0
2025-04-17 09:40:00,126.92,127.43,126.92,127.23,19955.0,126.1872,126.6943,126.1872,126.4954,19955.0
2025-04-17 09:50:00,127.36,127.58,126.91,127.58,33920.0,126.6247,126.8434,126.1773,126.8434,33920.0
2025-04-17 10:00:00,127.41,127.8,126.87,127.09,19262.0,126.6744,127.0621,126.1375,126.3562,19262.0
2025-04-17 10:10:00,127.16,127.32,126.79,126.81,39803.0,126.4258,126.5849,126.0579,126.0778,39803.0
2025-04-17 10:20:00,126.81,126.84,126.36,126.57,63830.0,126.0778,126.1077,125.6304,125.8392,63830.0
2025-04-17 10:30:00,126.67,126.94,126.46,126.72,20460.0,125.9386,126.2071,125.7299,125.9884,20460.0
2025-04-17 10:40:00,126.72,127.08,126.62,126.92,13838.0,125.9884,126.3463,125.8889,126.1872,13838.0
2025-04-17 10:50:00,126.98,127.09,126.45,126.55,14788.0,126.2468,126.3562,125.7199,125.8193,14788.0
2025-04-17 11:00:00,126.46,127.62,126.46,127.24,16819.0,125.7299,126.8832,125.7299,126.5053,16819.0
2025-04-17 11:10:00,127.23,128.16,127.22,128.06,15068.0,126.4954,127.42,126.4855,127.3206,15068.0
2025-04-17 11:20:00,128.12,128.33,127.85,127.88,24062.0,127.3803,127.5891,127.1118,127.1417,24062.0
2025-04-17 11:30:00,127.86,128.28,127.8,128.03,16694.0,127.1218,127.5393,127.0621,127.2908,16694.0
2025-04-17 11:40:00,127.98,128.15,127.74,127.75,20445.0,127.2411,127.4101,127.0025,127.0124,20445.0
2025-04-17 11:50:00,127.75,127.96,127.34,127.41,18472.0,127.0124,127.2212,126.6048,126.6744,18472.0
2025-04-17 12:00:00,127.41,128.26,127.22,127.28,33653.0,126.6744,127.5195,126.4855,126.5451,33653.0
2025-04-17 12:10:00,127.48,128.05,127.11,127.94,19428.0,126.744,127.3107,126.3761,127.2013,19428.0
2025-04-17 12:20:00,127.97,128.52,127.97,128.45,9699.0,127.2311,127.778,127.2311,127.7084,9699.0
2025-04-17 12:30:00,128.33,128.86,128.17,128.34,14628.0,127.5891,128.116,127.43,127.599,14628.0
2025-04-17 12:40:00,128.4,128.69,128.16,128.69,21183.0,127.6587,127.947,127.42,127.947,21183.0
2025-04-17 12:50:00,128.7,128.72,128.39,128.39,20454.0,127.9569,127.9768,127.6487,127.6487,20454.0
2025-04-17 13:00:00,128.47,128.6,128.28,128.34,23852.0,127.7282,127.8575,127.5393,127.599,23852.0
2025-04-17 13:10:00,128.3,128.3,127.76,127.95,19643.0,127.5592,127.5592,127.0223,127.2112,19643.0
2025-04-17 13:20:00,127.91,127.92,127.5,127.71,20843.0,127.1715,127.1814,126.7638,126.9726,20843.0
2025-04-17 13:30:00,127.72,128.14,127.7,128.05,17312.0,126.9826,127.4002,126.9627,127.3107,17312.0
2025-04-17 13:40:00,128.03,128.67,127.93,128.27,13067.0,127.2908,127.9271,127.1914,127.5294,13067.0
2025-04-17 13:50:00,128.18,128.54,128.13,128.43,9144.0,127.4399,127.7978,127.3902,127.6885,9144.0
2025-04-17 14:00:00,128.43,128.69,128.3,128.65,19380.0,127.6885,127.947,127.5592,127.9072,19380.0
2025-04-17 14:10:00,128.59,128.75,128.39,128.54,25988.0,127.8476,128.0066,127.6487,127.7978,25988.0
2025-04-17 14:20:00,128.48,128.63,128.27,128.38,24415.0,127.7382,127.8873,127.5294,127.6388,24415.0
2025-04-17 14:30:00,128.39,128.6,128.28,128.51,16096.0,127.6487,127.8575,127.5393,127.768,16096.0
2025-04-17 14:40:00,128.56,128.93,128.43,128.44,88849.0,127.8177,128.1856,127.6885,127.6984,88849.0
2025-04-17 14:50:00,128.3,128.63,128.13,128.28,25342.0,127.5592,127.8873,127.3902,127.5393,25342.0
2025-04-17 15:00:00,128.35,128.36,128.08,128.24,24010.0,127.6089,127.6189,127.3405,127.4996,24010.0
2025-04-17 15:10:00,128.3,128.32,127.91,128.09,106353.0,127.5592,127.5791,127.1715,127.3504,106353.0
2025-04-17 15:20:00,128.09,128.37,127.78,128.07,33123.0,127.3504,127.6288,127.0422,127.3306,33123.0
2025-04-17 15:30:00,128.07,128.55,128.07,128.23,59253.0,127.3306,127.8078,127.3306,127.4896,59253.0
2025-04-17 15:40:00,128.24,128.43,127.91,127.92,56072.0,127.4996,127.6885,127.1715,127.1814,56072.0
2025-04-17 15:50:00,127.86,127.92,127.38,127.7,171854.0,127.1218,127.1814,126.6445,126.9627,171854.0
2025-04-21 09:30:00,125.28,126.26,124.0,125.57,60370.0,124.5567,125.531,123.2841,124.845,60370.0
2025-04-21 09:40:00,125.59,126.64,125.5,126.52,17757.0,124.8649,125.9088,124.7754,125.7895,17757.0
2025-04-21 09:50:00,126.23,126.36,125.56,125.66,14660.0,125.5012,125.6304,124.835,124.9345,14660.0
2025-04-21 10:00:00,125.66,126.64,125.65,126.53,16502.0,124.9345,125.9088,124.9245,125.7994,16502.0
2025-04-21 10:10:00,126.55,126.79,126.23,126.46,22931.0,125.8193,126.0579,125.5012,125.7299,22931.0
2025-04-21 10:20:00,126.43,126.45,125.84,125.94,9531.0,125.7,125.7199,125.1134,125.2129,9531.0
2025-04-21 10:30:00,126.02,126.52,125.83,126.52,14662.0,125.2924,125.7895,125.1035,125.7895,14662.0
2025-04-21 10:40:00,126.4,127.08,126.37,126.73,12533.0,125.6702,126.3463,125.6404,125.9983,12533.0
2025-04-21 10:50:00,126.67,126.87,126.42,126.53,11430.0,125.9386,126.1375,125.6901,125.7994,11430.0
2025-04-21 11:00:00,126.6,126.68,126.29,126.53,10769.0,125.869,125.9486,125.5608,125.7994,10769.0
2025-04-21 11:10:00,126.58,126.59,126.11,126.41,12310.0,125.8492,125.8591,125.3819,125.6801,12310.0
2025-04-21 11:20:00,126.47,126.58,126.28,126.41,21042.0,125.7398,125.8492,125.5509,125.6801,21042.0
2025-04-21 11:30:00,126.35,126.42,126.09,126.25,17969.0,125.6205,125.6901,125.362,125.5211,17969.0
2025-04-21 11:40:00,126.3,126.37,125.76,125.96,11525.0,125.5708,125.6404,125.0339,125.2327,11525.0
2025-04-21 11:50:00,125.96,125.96,125.48,125.58,20478.0,125.2327,125.2327,124.7555,124.8549,20478.0
2025-04-21 12:00:00,125.63,125.86,125.52,125.8,41172.0,124.9046,125.1333,124.7953,125.0737,41172.0
2025-04-21 12:10:00,125.8,125.97,125.71,125.92,46251.0,125.0737,125.2427,124.9842,125.193,46251.0
2025-04-21 12:20:00,125.91,126.17,125.91,126.17,7972.0,125.183,125.4415,125.183,125.4415,7972.0
2025-04-21 12:30:00,126.19,126.65,126.17,126.5,19877.0,125.4614,125.9188,125.4415,125.7696,19877.0
2025-04-21 12:40:00,126.52,126.67,126.39,126.65,15400.0,125.7895,125.9386,125.6603,125.9188,15400.0
2025-04-21 12:50:00,126.61,126.61,126.3,126.31,17303.0,125.879,125.879,125.5708,125.5807,17303.0
2025-04-21 13:00:00,126.24,126.43,125.96,126.14,11763.0,125.5111,125.7,125.2327,125.4117,11763.0
2025-04-21 13:10:00,126.09,126.35,126.05,126.3,7544.0,125.362,125.6205,125.3222,125.5708,7544.0
2025-04-21 13:20:00,126.31,126.66,126.18,126.21,18797.0,125.5807,125.9287,125.4515,125.4813,18797.0
2025-04-21 13:30:00,126.28,126.45,125.96,125.96,15219.0,125.5509,125.7199,125.2327,125.2327,15219.0
2025-04-21 13:40:00,125.95,126.41,125.95,126.41,19702.0,125.2228,125.6801,125.2228,125.6801,19702.0
2025-04-21 13:50:00,126.4,126.53,126.3,126.42,10351.0,125.6702,125.7994,125.5708,125.6901,10351.0
2025-04-21 14:00:00,126.44,126.63,126.39,126.45,20135.0,125.71,125.8989,125.6603,125.7199,20135.0
2025-04-21 14:10:00,126.48,126.6,126.22,126.56,9780.0,125.7497,125.869,125.4912,125.8293,9780.0
2025-04-21 14:20:00,126.56,126.64,126.42,126.6,15585.0,125.8293,125.9088,125.6901,125.869,15585.0
2025-04-21 14:30:00,126.71,126.71,126.16,126.3,23477.0,125.9784,125.9784,125.4316,125.5708,23477.0
2025-04-21 14:40:00,126.31,126.31,125.96,126.07,20071.0,125.5807,125.5807,125.2327,125.3421,20071.0
2025-04-21 14:50:00,126.13,126.18,125.79,125.79,14729.0,125.4018,125.4515,125.0637,125.0637,14729.0
2025-04-21 15:00:00,125.71,126.1,125.71,126.01,29041.0,124.9842,125.3719,124.9842,125.2825,29041.0
2025-04-21 15:10:00,125.98,126.34,125.92,126.3,20831.0,125.2526,125.6105,125.193,125.5708,20831.0
2025-04-21 15:20:00,126.35,126.49,126.12,126.28,23915.0,125.6205,125.7597,125.3918,125.5509,23915.0
2025-04-21 15:30:00,126.33,126.76,126.18,126.61,24349.0,125.6006,126.0281,125.4515,125.879,24349.0
2025-04-21 15:40:00,126.65,127.07,126.57,127.07,46469.0,125.9188,126.3363,125.8392,126.3363,46469.0
2025-04-21 15:50:00,127.04,127.05,126.53,126.72,252627.0,126.3065,126.3164,125.7994,125.9884,252627.0
2025-04-22 09:30:00,129.4,130.08,128.72,129.14,44584.0,128.6529,129.329,127.9768,128.3944,44584.0
2025-04-22 09:40:00,129.17,129.5,128.66,128.98,8137.0,128.4242,128.7523,127.9171,128.2353,8137.0
2025-04-22 09:50:00,128.93,128.94,128.35,128.48,7435.0,128.1856,128.1955,127.6089,127.7382,7435.0
2025-04-22 10:00:00,128.45,128.97,128.21,128.95,9896.0,127.7084,128.2254,127.4697,128.2055,9896.0
2025-04-22 10:10:00,128.8,129.85,128.75,129.75,23748.0,128.0563,129.1003,128.0066,129.0009,23748.0
2025-04-22 10:20:00,129.75,129.8,129.17,129.42,25926.0,129.0009,129.0506,128.4242,128.6728,25926.0
2025-04-22 10:30:00,129.27,129.84,129.12,129.81,9644.0,128.5236,129.0903,128.3745,129.0605,9644.0
2025-04-22 10:40:00,129.81,130.13,129.8,129.9,12161.0,129.0605,129.3787,129.0506,129.15,12161.0
2025-04-22 10:50:00,130.02,130.4,129.97,130.37,5287.0,129.2693,129.6471,129.2196,129.6173,5287.0
2025-04-22 11:00:00,130.44,130.82,130.33,130.77,7352.0,129.6869,130.0647,129.5775,130.015,7352.0
2025-04-22 11:10:00,130.85,131.11,130.81,131.0,12548.0,130.0945,130.353,130.0547,130.2436,12548.0
2025-04-22 11:20:00,131.01,131.12,130.51,130.51,16653.0,130.2536,130.3629,129.7565,129.7565,16653.0
2025-04-22 11:30:00,130.45,130.83,130.38,130.71,34231.0,129.6968,130.0746,129.6272,129.9553,34231.0
2025-04-22 11:40:00,130.74,130.74,130.22,130.26,13746.0,129.9851,129.9851,129.4681,129.5079,13746.0
2025-04-22 11:50:00,130.28,131.0,130.13,130.94,41325.0,129.5278,130.2436,129.3787,130.184,41325.0
2025-04-22 12:00:00,130.94,131.87,130.94,131.53,11002.0,130.184,131.1086,130.184,130.7706,11002.0
2025-04-22 12:10:00,131.67,131.87,131.43,131.57,14973.0,130.9098,131.1086,130.6712,130.8103,14973.0
2025-04-22 12:20:00,131.7,132.18,131.69,131.93,7893.0,130.9396,131.4168,130.9297,131.1683,7893.0
2025-04-22 12:30:00,131.93,131.93,131.64,131.66,13737.0,131.1683,131.1683,130.8799,130.8998,13737.0
2025-04-22 12:40:00,131.65,131.84,131.46,131.72,9407.0,130.8899,131.0788,130.701,130.9595,9407.0
2025-04-22 12:50:00,131.74,131.82,131.49,131.69,3603.0,130.9794,131.0589,130.7308,130.9297,3603.0
2025-04-22 13:00:00,131.65,131.82,131.39,131.71,18206.0,130.8899,131.0589,130.6314,130.9495,18206.0
2025-04-22 13:10:00,131.78,131.78,130.6,130.78,27232.0,131.0191,131.0191,129.8459,130.0249,27232.0
2025-04-22 13:20:00,130.75,131.08,130.18,130.25,14101.0,129.9951,130.3232,129.4284,129.498,14101.0
2025-04-22 13:30:00,130.35,130.69,129.97,130.52,11605.0,129.5974,129.9354,129.2196,129.7664,11605.0
2025-04-22 13:40:00,130.63,130.69,130.36,130.44,7907.0,129.8758,129.9354,129.6073,129.6869,7907.0
2025-04-22 13:50:00,130.45,130.61,130.19,130.25,9316.0,129.6968,129.8559,129.4383,129.498,9316.0
2025-04-22 14:00:00,130.29,130.78,130.14,130.57,11092.0,129.5377,130.0249,129.3886,129.8161,11092.0
2025-04-22 14:10:00,130.53,130.79,130.52,130.63,21848.0,129.7764,130.0349,129.7664,129.8758,21848.0
2025-04-22 14:20:00,130.64,130.94,130.64,130.81,8872.0,129.8857,130.184,129.8857,130.0547,8872.0
2025-04-22 14:30:00,130.91,131.05,130.78,130.96,11419.0,130.1542,130.2934,130.0249,130.2039,11419.0
2025-04-22 14:40:00,131.03,131.39,130.89,131.29,15715.0,130.2735,130.6314,130.1343,130.532,15715.0
2025-04-22 14:50:00,131.35,131.62,131.22,131.47,18438.0,130.5916,130.8601,130.4624,130.7109,18438.0
2025-04-22 15:00:00,131.43,131.52,131.21,131.41,20578.0,130.6712,130.7606,130.4524,130.6513,20578.0
2025-04-22 15:10:00,131.42,131.48,131.17,131.36,20844.0,130.6612,130.7209,130.4127,130.6016,20844.0
2025-04-22 15:20:00,131.33,131.44,131.15,131.27,28524.0,130.5717,130.6811,130.3928,130.5121,28524.0
2025-04-22 15:30:00,131.27,131.47,131.0,131.0,33751.0,130.5121,130.7109,130.2436,130.2436,33751.0
2025-04-22 15:40:00,131.0,131.62,130.95,131.49,43303.0,130.2436,130.8601,130.1939,130.7308,43303.0
2025-04-22 15:50:00,131.51,131.62,131.14,131.39,158134.0,130.7507,130.8601,130.3828,130.6314,158134.0
2025-04-23 09:30:00,134.36,135.0,132.0,133.93,116597.0,133.5842,134.2205,131.2379,133.1567,116597.0
2025-04-23 09:40:00,134.22,136.62,134.01,135.58,37006.0,133.445,135.8312,133.2363,134.7972,37006.0
2025-04-23 09:50:00,135.58,135.93,134.81,135.22,14570.0,134.7972,135.1452,134.0316,134.4393,14570.0
2025-04-23 10:00:00,134.99,135.73,134.85,135.73,25442.0,134.2106,134.9463,134.0714,134.9463,25442.0
2025-04-23 10:10:00,135.77,135.78,132.72,133.21,71654.0,134.9861,134.996,131.9537,132.4409,71654.0
2025-04-23 10:20:00,133.17,133.61,132.59,133.41,29870.0,132.4011,132.8386,131.8245,132.6397,29870.0
2025-04-23 10:30:00,133.41,134.1,133.41,133.69,25311.0,132.6397,133.3257,132.6397,132.9181,25311.0
2025-04-23 10:40:00,133.81,134.35,133.64,134.06,44957.0,133.0374,133.5743,132.8684,133.286,44957.0
2025-04-23 10:50:00,134.06,134.19,133.62,133.93,31962.0,133.286,133.4152,132.8485,133.1567,31962.0
2025-04-23 11:00:00,134.01,134.36,133.14,134.08,50470.0,133.2363,133.5842,132.3713,133.3059,50470.0
2025-04-23 11:10:00,134.05,134.16,133.45,133.46,19078.0,133.276,133.3854,132.6795,132.6894,19078.0
2025-04-23 11:20:00,133.45,133.81,132.74,133.34,64281.0,132.6795,133.0374,131.9736,132.5701,64281.0
2025-04-23 11:30:00,133.34,133.45,132.61,133.34,18928.0,132.5701,132.6795,131.8443,132.5701,18928.0
2025-04-23 11:40:00,133.48,133.67,133.03,133.29,18566.0,132.7093,132.8982,132.2619,132.5204,18566.0
2025-04-23 11:50:00,133.29,133.62,133.02,133.48,21792.0,132.5204,132.8485,132.252,132.7093,21792.0
2025-04-23 12:00:00,133.5,133.64,133.06,133.28,14503.0,132.7292,132.8684,132.2917,132.5105,14503.0
2025-04-23 12:10:00,133.3,133.5,132.98,132.98,13014.0,132.5304,132.7292,132.2122,132.2122,13014.0
2025-04-23 12:20:00,132.99,133.71,132.91,133.71,13253.0,132.2221,132.938,132.1426,132.938,13253.0
2025-04-23 12:30:00,133.71,134.43,133.61,134.4,23286.0,132.938,133.6538,132.8386,133.624,23286.0
2025-04-23 12:40:00,134.31,134.36,133.75,133.86,19600.0,133.5345,133.5842,132.9778,133.0871,19600.0
2025-04-23 12:50:00,133.83,134.33,133.79,134.27,16766.0,133.0573,133.5544,133.0175,133.4948,16766.0
2025-04-23 13:00:00,134.28,134.94,133.76,134.92,61051.0,133.5047,134.1609,132.9877,134.141,61051.0
2025-04-23 13:10:00,134.79,135.37,134.79,135.25,67590.0,134.0118,134.5884,134.0118,134.4691,67590.0
2025-04-23 13:20:00,135.24,135.33,134.87,134.92,44878.0,134.4592,134.5486,134.0913,134.141,44878.0
2025-04-23 13:30:00,134.93,135.0,134.07,134.18,73268.0,134.1509,134.2205,133.2959,133.4053,73268.0
2025-04-23 13:40:00,134.15,134.42,133.86,134.12,27965.0,133.3755,133.6439,133.0871,133.3456,27965.0
2025-04-23 13:50:00,134.12,135.34,134.11,135.1,27180.0,133.3456,134.5586,133.3357,134.32,27180.0
2025-04-23 14:00:00,135.14,135.27,134.77,134.94,22497.0,134.3597,134.489,133.9919,134.1609,22497.0
2025-04-23 14:10:00,134.89,135.34,134.67,135.14,57428.0,134.1112,134.5586,133.8924,134.3597,57428.0
2025-04-23 14:20:00,135.12,135.3,134.68,134.71,58041.0,134.3399,134.5188,133.9024,133.9322,58041.0
2025-04-23 14:30:00,134.71,134.9,134.41,134.42,66176.0,133.9322,134.1211,133.634,133.6439,66176.0
2025-04-23 14:40:00,134.43,134.43,133.94,134.04,14611.0,133.6538,133.6538,133.1667,133.2661,14611.0
2025-04-23 14:50:00,134.22,134.35,134.0,134.06,37176.0,133.445,133.5743,133.2263,133.286,37176.0
2025-04-23 15:00:00,134.07,134.25,133.89,134.06,26570.0,133.2959,133.4749,133.117,133.286,26570.0
2025-04-23 15:10:00,134.06,134.26,133.74,133.87,39686.0,133.286,133.4848,132.9678,133.0971,39686.0
2025-04-23 15:20:00,133.87,133.92,133.59,133.79,42362.0,133.0971,133.1468,132.8187,133.0175,42362.0
2025-04-23 15:30:00,133.76,134.19,133.76,133.96,40357.0,132.9877,133.4152,132.9877,133.1865,40357.0
2025-04-23 15:40:00,133.96,134.41,133.91,134.15,50581.0,133.1865,133.634,133.1368,133.3755,50581.0
2025-04-23 15:50:00,134.19,134.66,134.15,134.28,143950.0,133.4152,133.8825,133.3755,133.5047,143950.0
2025-04-24 09:30:00,135.27,136.32,134.03,135.9,51922.0,134.489,135.5329,133.2561,135.1153,51922.0
2025-04-24 09:40:00,135.99,136.45,135.54,136.27,22611.0,135.2048,135.6622,134.7574,135.4832,22611.0
2025-04-24 09:50:00,136.09,136.12,135.01,135.59,24698.0,135.3043,135.3341,134.2305,134.8071,24698.0
2025-04-24 10:00:00,135.51,135.51,134.57,135.27,31358.0,134.7276,134.7276,133.793,134.489,31358.0
2025-04-24 10:10:00,135.24,135.25,134.34,135.03,42900.0,134.4592,134.4691,133.5644,134.2504,42900.0
2025-04-24 10:20:00,135.13,135.87,135.01,135.6,31443.0,134.3498,135.0855,134.2305,134.8171,31443.0
2025-04-24 10:30:00,135.62,135.84,135.37,135.57,42685.0,134.837,135.0557,134.5884,134.7873,42685.0
2025-04-24 10:40:00,135.66,136.29,135.51,136.14,41329.0,134.8767,135.5031,134.7276,135.354,41329.0
2025-04-24 10:50:00,136.16,136.76,136.05,136.49,35827.0,135.3738,135.9704,135.2645,135.7019,35827.0
2025-04-24 11:00:00,136.49,136.55,136.07,136.52,46094.0,135.7019,135.7616,135.2844,135.7318,46094.0
2025-04-24 11:10:00,136.44,136.45,136.14,136.33,22474.0,135.6522,135.6622,135.354,135.5429,22474.0
2025-04-24 11:20:00,136.33,136.33,135.96,136.02,52123.0,135.5429,135.5429,135.175,135.2347,52123.0
2025-04-24 11:30:00,136.02,136.22,135.65,136.04,26663.0,135.2347,135.4335,134.8668,135.2545,26663.0
2025-04-24 11:40:00,136.14,136.21,135.91,135.97,34861.0,135.354,135.4236,135.1253,135.1849,34861.0
2025-04-24 11:50:00,135.97,136.0,135.7,135.93,16395.0,135.1849,135.2148,134.9165,135.1452,16395.0
2025-04-24 12:00:00,136.01,136.08,135.61,135.71,21233.0,135.2247,135.2943,134.827,134.9264,21233.0
2025-04-24 12:10:00,135.71,135.88,135.4,135.83,20749.0,134.9264,135.0955,134.6182,135.0458,20749.0
2025-04-24 12:20:00,135.89,136.26,135.88,136.17,26020.0,135.1054,135.4733,135.0955,135.3838,26020.0
2025-04-24 12:30:00,136.26,136.93,136.15,136.89,22829.0,135.4733,136.1394,135.3639,136.0996,22829.0
2025-04-24 12:40:00,136.96,137.0,136.61,136.96,11186.0,136.1692,136.209,135.8212,136.1692,11186.0
2025-04-24 12:50:00,136.95,136.95,136.65,136.87,12719.0,136.1593,136.1593,135.861,136.0797,12719.0
2025-04-24 13:00:00,136.77,136.99,136.68,136.86,10314.0,135.9803,136.1991,135.8908,136.0698,10314.0
2025-04-24 13:10:00,136.85,136.94,136.51,136.52,29579.0,136.0599,136.1493,135.7218,135.7318,29579.0
2025-04-24 13:20:00,136.55,136.96,136.48,136.59,21115.0,135.7616,136.1692,135.692,135.8014,21115.0
2025-04-24 13:30:00,136.57,137.02,136.57,136.99,32316.0,135.7815,136.2289,135.7815,136.1991,32316.0
2025-04-24 13:40:00,136.91,137.04,136.58,136.61,35357.0,136.1195,136.2488,135.7914,135.8212,35357.0
2025-04-24 13:50:00,136.63,136.96,136.59,136.92,40244.0,135.8411,136.1692,135.8014,136.1295,40244.0
2025-04-24 14:00:00,136.91,137.14,136.82,136.99,21800.0,136.1195,136.3482,136.03,136.1991,21800.0
2025-04-24 14:10:00,136.97,136.97,136.39,136.56,31707.0,136.1792,136.1792,135.6025,135.7715,31707.0
2025-04-24 14:20:00,136.55,136.57,136.29,136.33,30248.0,135.7616,135.7815,135.5031,135.5429,30248.0
2025-04-24 14:30:00,136.34,136.98,136.27,136.93,29078.0,135.5528,136.1891,135.4832,136.1394,29078.0
2025-04-24 14:40:00,136.89,137.3,136.84,137.27,34947.0,136.0996,136.5073,136.0499,136.4774,34947.0
2025-04-24 14:50:00,137.28,137.67,137.18,137.25,53394.0,136.4874,136.8751,136.388,136.4576,53394.0
2025-04-24 15:00:00,137.21,137.29,136.86,136.94,36925.0,136.4178,136.4973,136.0698,136.1493,36925.0
2025-04-24 15:10:00,137.0,137.03,136.73,137.0,32731.0,136.209,136.2388,135.9406,136.209,32731.0
2025-04-24 15:20:00,136.93,137.26,136.87,136.98,27895.0,136.1394,136.4675,136.0797,136.1891,27895.0
2025-04-24 15:30:00,136.98,137.51,136.98,137.51,48027.0,136.1891,136.7161,136.1891,136.7161,48027.0
2025-04-24 15:40:00,137.47,137.83,137.34,137.63,71929.0,136.6763,137.0342,136.547,136.8354,71929.0
2025-04-24 15:50:00,137.56,138.26,137.22,137.6,327137.0,136.7658,137.4617,136.4277,136.8055,327137.0
2025-04-25 09:30:00,136.37,137.23,136.01,137.22,56274.0,135.5826,136.4377,135.2247,136.4277,56274.0
2025-04-25 09:40:00,136.94,137.07,136.36,136.58,14925.0,136.1493,136.2786,135.5727,135.7914,14925.0
2025-04-25 09:50:00,136.8,136.97,135.79,136.24,21898.0,136.0102,136.1792,135.006,135.4534,21898.0
2025-04-25 10:00:00,136.67,136.67,135.8,136.31,44166.0,135.8809,135.8809,135.0159,135.523,44166.0
2025-04-25 10:10:00,136.42,136.86,135.96,135.96,31980.0,135.6323,136.0698,135.175,135.175,31980.0
2025-04-25 10:20:00,135.93,136.51,135.86,136.06,52218.0,135.1452,135.7218,135.0756,135.2744,52218.0
2025-04-25 10:30:00,136.06,136.46,135.89,136.16,59399.0,135.2744,135.6721,135.1054,135.3738,59399.0
2025-04-25 10:40:00,136.18,136.53,136.1,136.19,12483.0,135.3937,135.7417,135.3142,135.4037,12483.0
2025-04-25 10:50:00,136.19,136.55,136.18,136.45,15791.0,135.4037,135.7616,135.3937,135.6622,15791.0
2025-04-25 11:00:00,136.6,136.96,136.44,136.96,16598.0,135.8113,136.1692,135.6522,136.1692,16598.0
2025-04-25 11:10:00,136.97,137.1,136.77,136.96,16843.0,136.1792,136.3084,135.9803,136.1692,16843.0
2025-04-25 11:20:00,136.98,137.32,136.95,136.97,25876.0,136.1891,136.5271,136.1593,136.1792,25876.0
2025-04-25 11:30:00,136.97,136.97,136.55,136.77,14309.0,136.1792,136.1792,135.7616,135.9803,14309.0
2025-04-25 11:40:00,136.77,137.03,136.73,136.98,7795.0,135.9803,136.2388,135.9406,136.1891,7795.0
2025-04-25 11:50:00,137.04,137.26,136.88,137.14,8749.0,136.2488,136.4675,136.0897,136.3482,8749.0
2025-04-25 12:00:00,137.12,137.64,137.11,137.62,10176.0,136.3283,136.8453,136.3184,136.8254,10176.0
2025-04-25 12:10:00,137.59,137.63,137.41,137.42,6527.0,136.7956,136.8354,136.6166,136.6266,6527.0
2025-04-25 12:20:00,137.41,137.5,137.17,137.17,10185.0,136.6166,136.7061,136.378,136.378,10185.0
2025-04-25 12:30:00,137.21,137.44,137.15,137.37,9562.0,136.4178,136.6465,136.3581,136.5769,9562.0
2025-04-25 12:40:00,137.42,137.43,137.08,137.18,22111.0,136.6266,136.6365,136.2885,136.388,22111.0
2025-04-25 12:50:00,137.21,137.3,136.95,137.13,18026.0,136.4178,136.5073,136.1593,136.3382,18026.0
2025-04-25 13:00:00,137.17,137.41,137.06,137.29,12463.0,136.378,136.6166,136.2687,136.4973,12463.0
2025-04-25 13:10:00,137.3,137.51,137.26,137.4,11495.0,136.5073,136.7161,136.4675,136.6067,11495.0
2025-04-25 13:20:00,137.43,137.5,137.2,137.35,15132.0,136.6365,136.7061,136.4078,136.557,15132.0
2025-04-25 13:30:00,137.43,137.51,136.91,137.09,20524.0,136.6365,136.7161,136.1195,136.2985,20524.0
2025-04-25 13:40:00,137.07,137.21,136.79,136.91,46236.0,136.2786,136.4178,136.0002,136.1195,46236.0
2025-04-25 13:50:00,136.76,136.84,136.1,136.27,20299.0,135.9704,136.0499,135.3142,135.4832,20299.0
2025-04-25 14:00:00,136.28,136.71,136.28,136.61,14376.0,135.4932,135.9207,135.4932,135.8212,14376.0
2025-04-25 14:10:00,136.69,136.78,136.51,136.69,10170.0,135.9008,135.9903,135.7218,135.9008,10170.0
2025-04-25 14:20:00,136.76,137.08,136.76,136.93,7029.0,135.9704,136.2885,135.9704,136.1394,7029.0
2025-04-25 14:30:00,137.01,137.24,136.93,137.24,5746.0,136.2189,136.4476,136.1394,136.4476,5746.0
2025-04-25 14:40:00,137.24,137.45,137.09,137.31,11094.0,136.4476,136.6564,136.2985,136.5172,11094.0
2025-04-25 14:50:00,137.22,137.25,136.71,136.92,12323.0,136.4277,136.4576,135.9207,136.1295,12323.0
2025-04-25 15:00:00,136.91,137.03,136.76,136.83,7392.0,136.1195,136.2388,135.9704,136.04,7392.0
2025-04-25 15:10:00,136.84,136.99,136.69,136.88,11101.0,136.0499,136.1991,135.9008,136.0897,11101.0
2025-04-25 15:20:00,136.9,137.2,136.9,137.09,12979.0,136.1096,136.4078,136.1096,136.2985,12979.0
2025-04-25 15:30:00,137.05,137.38,136.89,137.11,37069.0,136.2587,136.5868,136.0996,136.3184,37069.0
2025-04-25 15:40:00,137.11,137.33,136.95,137.27,20182.0,136.3184,136.5371,136.1593,136.4774,20182.0
2025-04-25 15:50:00,137.33,137.67,137.2,137.44,151785.0,136.5371,136.8751,136.4078,136.6465,151785.0
2025-04-28 09:30:00,137.45,138.32,137.06,138.09,38782.0,136.6564,137.5214,136.2687,137.2927,38782.0
2025-04-28 09:40:00,137.97,138.38,137.29,137.58,15988.0,137.1734,137.581,136.4973,136.7856,15988.0
2025-04-28 09:50:00,137.66,137.71,136.94,137.0,15583.0,136.8652,136.9149,136.1493,136.209,15583.0
2025-04-28 10:00:00,137.11,137.69,136.91,137.41,12731.0,136.3184,136.895,136.1195,136.6166,12731.0
2025-04-28 10:10:00,137.35,137.84,137.35,137.75,20946.0,136.557,137.0441,136.557,136.9547,20946.0
2025-04-28 10:20:00,137.78,138.17,137.77,137.77,7522.0,136.9845,137.3722,136.9746,136.9746,7522.0
2025-04-28 10:30:00,137.74,138.21,137.49,138.18,27323.0,136.9447,137.412,136.6962,137.3822,27323.0
2025-04-28 10:40:00,138.28,138.35,137.91,138.12,14515.0,137.4816,137.5512,137.1137,137.3225,14515.0
2025-04-28 10:50:00,138.1,138.1,137.45,137.64,46346.0,137.3026,137.3026,136.6564,136.8453,46346.0
2025-04-28 11:00:00,137.64,137.88,137.07,137.18,62404.0,136.8453,137.0839,136.2786,136.388,62404.0
2025-04-28 11:10:00,137.18,137.39,137.04,137.32,23178.0,136.388,136.5967,136.2488,136.5271,23178.0
2025-04-28 11:20:00,137.32,137.35,136.6,136.61,22064.0,136.5271,136.557,135.8113,135.8212,22064.0
2025-04-28 11:30:00,136.65,136.99,136.6,136.76,22695.0,135.861,136.1991,135.8113,135.9704,22695.0
2025-04-28 11:40:00,136.77,136.91,136.63,136.68,7460.0,135.9803,136.1195,135.8411,135.8908,7460.0
2025-04-28 11:50:00,136.65,137.02,136.5,136.68,14381.0,135.861,136.2289,135.7119,135.8908,14381.0
2025-04-28 12:00:00,136.67,136.78,136.27,136.3,7006.0,135.8809,135.9903,135.4832,135.513,7006.0
2025-04-28 12:10:00,136.3,136.67,136.21,136.63,11986.0,135.513,135.8809,135.4236,135.8411,11986.0
2025-04-28 12:20:00,136.65,136.65,136.34,136.47,4620.0,135.861,135.861,135.5528,135.6821,4620.0
2025-04-28 12:30:00,136.61,136.78,136.55,136.71,10098.0,135.8212,135.9903,135.7616,135.9207,10098.0
2025-04-28 12:40:00,136.71,136.8,136.51,136.74,9915.0,135.9207,136.0102,135.7218,135.9505,9915.0
2025-04-28 12:50:00,136.74,136.75,136.41,136.58,7854.0,135.9505,135.9604,135.6224,135.7914,7854.0
2025-04-28 13:00:00,136.57,136.69,136.29,136.38,13723.0,135.7815,135.9008,135.5031,135.5926,13723.0
2025-04-28 13:10:00,136.2,136.32,135.99,136.28,20999.0,135.4136,135.5329,135.2048,135.4932,20999.0
2025-04-28 13:20:00,136.28,136.59,136.12,136.27,24078.0,135.4932,135.8014,135.3341,135.4832,24078.0
2025-04-28 13:30:00,136.28,136.48,136.22,136.48,11973.0,135.4932,135.692,135.4335,135.692,11973.0
2025-04-28 13:40:00,136.44,136.54,136.31,136.31,7642.0,135.6522,135.7517,135.523,135.523,7642.0
2025-04-28 13:50:00,136.35,136.79,136.33,136.76,16567.0,135.5627,136.0002,135.5429,135.9704,16567.0
2025-04-28 14:00:00,136.77,136.85,136.63,136.68,10822.0,135.9803,136.0599,135.8411,135.8908,10822.0
2025-04-28 14:10:00,136.66,136.84,136.59,136.77,11838.0,135.871,136.0499,135.8014,135.9803,11838.0
2025-04-28 14:20:00,136.74,137.14,136.67,137.09,12043.0,135.9505,136.3482,135.8809,136.2985,12043.0
2025-04-28 14:30:00,137.09,137.15,136.85,136.89,14974.0,136.2985,136.3581,136.0599,136.0996,14974.0
2025-04-28 14:40:00,136.87,137.01,136.86,136.91,10801.0,136.0797,136.2189,136.0698,136.1195,10801.0
2025-04-28 14:50:00,136.96,137.24,136.94,137.15,17209.0,136.1692,136.4476,136.1493,136.3581,17209.0
2025-04-28 15:00:00,137.16,137.42,137.13,137.26,23323.0,136.3681,136.6266,136.3382,136.4675,23323.0
2025-04-28 15:10:00,137.28,137.41,137.16,137.26,31170.0,136.4874,136.6166,136.3681,136.4675,31170.0
2025-04-28 15:20:00,137.3,137.52,137.27,137.48,38780.0,136.5073,136.726,136.4774,136.6862,38780.0
2025-04-28 15:30:00,137.48,137.55,137.01,137.22,76397.0,136.6862,136.7558,136.2189,136.4277,76397.0
2025-04-28 15:40:00,137.22,137.73,137.22,137.71,51080.0,136.4277,136.9348,136.4277,136.9149,51080.0
2025-04-28 15:50:00,137.74,138.09,137.49,137.58,161181.0,136.9447,137.2927,136.6962,136.7856,161181.0
2025-04-29 09:30:00,136.29,137.93,135.88,136.66,41601.0,135.5031,137.1336,135.0955,135.871,41601.0
2025-04-29 09:40:00,136.89,137.54,136.54,136.54,9987.0,136.0996,136.7459,135.7517,135.7517,9987.0
2025-04-29 09:50:00,136.62,137.19,136.6,136.64,12063.0,135.8312,136.3979,135.8113,135.8511,12063.0
2025-04-29 10:00:00,136.68,137.03,136.31,136.94,53008.0,135.8908,136.2388,135.523,136.1493,53008.0
2025-04-29 10:10:00,137.04,137.04,136.45,136.97,23574.0,136.2488,136.2488,135.6622,136.1792,23574.0
2025-04-29 10:20:00,136.91,136.96,136.27,136.32,18828.0,136.1195,136.1692,135.4832,135.5329,18828.0
2025-04-29 10:30:00,136.27,137.12,136.27,136.99,10626.0,135.4832,136.3283,135.4832,136.1991,10626.0
2025-04-29 10:40:00,136.99,137.52,136.92,137.48,10384.0,136.1991,136.726,136.1295,136.6862,10384.0
2025-04-29 10:50:00,137.38,137.62,137.23,137.31,8123.0,136.5868,136.8254,136.4377,136.5172,8123.0
2025-04-29 11:00:00,137.32,137.33,136.95,137.27,6763.0,136.5271,136.5371,136.1593,136.4774,6763.0
2025-04-29 11:10:00,137.31,137.56,137.29,137.34,6878.0,136.5172,136.7658,136.4973,136.547,6878.0
2025-04-29 11:20:00,137.3,137.37,137.07,137.33,6439.0,136.5073,136.5769,136.2786,136.5371,6439.0
2025-04-29 11:30:00,137.26,137.38,137.11,137.23,10325.0,136.4675,136.5868,136.3184,136.4377,10325.0
2025-04-29 11:40:00,137.29,137.65,137.23,137.46,9474.0,136.4973,136.8552,136.4377,136.6663,9474.0
2025-04-29 11:50:00,137.57,137.69,137.37,137.55,9804.0,136.7757,136.895,136.5769,136.7558,9804.0
2025-04-29 12:00:00,137.6,138.03,137.48,138.02,6655.0,136.8055,137.233,136.6862,137.2231,6655.0
2025-04-29 12:10:00,138.08,138.3,138.02,138.15,6724.0,137.2828,137.5015,137.2231,137.3524,6724.0
2025-04-29 12:20:00,138.12,138.12,137.85,137.9,7831.0,137.3225,137.3225,137.0541,137.1038,7831.0
2025-04-29 12:30:00,137.89,137.97,137.7,137.73,6422.0,137.0939,137.1734,136.905,136.9348,6422.0
2025-04-29 12:40:00,137.8,137.8,137.45,137.46,15331.0,137.0044,137.0044,136.6564,136.6663,15331.0
2025-04-29 12:50:00,137.57,137.6,137.39,137.49,12446.0,136.7757,136.8055,136.5967,136.6962,12446.0
2025-04-29 13:00:00,137.5,137.64,137.33,137.57,15134.0,136.7061,136.8453,136.5371,136.7757,15134.0
2025-04-29 13:10:00,137.5,137.79,137.34,137.75,9086.0,136.7061,136.9944,136.547,136.9547,9086.0
2025-04-29 13:20:00,137.82,137.96,137.73,137.77,11704.0,137.0243,137.1635,136.9348,136.9746,11704.0
2025-04-29 13:30:00,137.8,138.02,137.79,137.97,15018.0,137.0044,137.2231,136.9944,137.1734,15018.0
2025-04-29 13:40:00,138.01,138.45,137.93,138.43,49183.0,137.2132,137.6506,137.1336,137.6307,49183.0
2025-04-29 13:50:00,138.37,138.56,138.24,138.31,14117.0,137.5711,137.76,137.4418,137.5114,14117.0
2025-04-29 14:00:00,138.31,138.5,138.23,138.3,9390.0,137.5114,137.7003,137.4319,137.5015,9390.0
2025-04-29 14:10:00,138.3,138.3,138.06,138.19,16731.0,137.5015,137.5015,137.2629,137.3921,16731.0
2025-04-29 14:20:00,138.2,138.22,137.93,138.22,12718.0,137.4021,137.422,137.1336,137.422,12718.0
2025-04-29 14:30:00,138.22,138.33,138.1,138.25,9567.0,137.422,137.5313,137.3026,137.4518,9567.0
2025-04-29 14:40:00,138.25,138.26,137.89,137.9,19095.0,137.4518,137.4617,137.0939,137.1038,19095.0
2025-04-29 14:50:00,137.94,138.2,137.85,138.07,19862.0,137.1436,137.4021,137.0541,137.2728,19862.0
2025-04-29 15:00:00,138.07,138.41,138.05,138.33,19616.0,137.2728,137.6109,137.2529,137.5313,19616.0
2025-04-29 15:10:00,138.33,138.61,138.29,138.61,33389.0,137.5313,137.8097,137.4915,137.8097,33389.0
2025-04-29 15:20:00,138.61,138.66,138.4,138.44,35121.0,137.8097,137.8594,137.6009,137.6407,35121.0
2025-04-29 15:30:00,138.49,138.6,138.32,138.5,30124.0,137.6904,137.7998,137.5214,137.7003,30124.0
2025-04-29 15:40:00,138.5,138.53,138.09,138.35,36510.0,137.7003,137.7302,137.2927,137.5512,36510.0
2025-04-29 15:50:00,138.43,138.43,137.97,138.29,100149.0,137.6307,137.6307,137.1734,137.4915,100149.0
2025-04-30 09:30:00,135.65,135.88,133.73,133.75,68662.0,134.8668,135.0955,132.9579,132.9778,68662.0
2025-04-30 09:40:00,133.74,134.0,133.03,133.25,51559.0,132.9678,133.2263,132.2619,132.4806,51559.0
2025-04-30 09:50:00,133.39,133.54,133.0,133.05,52071.0,132.6198,132.769,132.2321,132.2818,52071.0
2025-04-30 10:00:00,133.04,134.05,133.04,133.74,16016.0,132.2719,133.276,132.2719,132.9678,16016.0
2025-04-30 10:10:00,133.75,134.14,133.62,133.9,9820.0,132.9778,133.3655,132.8485,133.1269,9820.0
2025-04-30 10:20:00,133.97,134.55,133.97,134.55,6327.0,133.1965,133.7731,133.1965,133.7731,6327.0
2025-04-30 10:30:00,134.65,135.01,134.43,134.56,15548.0,133.8726,134.2305,133.6538,133.7831,15548.0
2025-04-30 10:40:00,134.55,134.55,133.86,133.86,15662.0,133.7731,133.7731,133.0871,133.0871,15662.0
2025-04-30 10:50:00,133.85,134.46,133.66,134.16,12818.0,133.0772,133.6837,132.8883,133.3854,12818.0
2025-04-30 11:00:00,134.27,135.05,134.27,134.97,12956.0,133.4948,134.2703,133.4948,134.1907,12956.0
2025-04-30 11:10:00,134.87,135.26,134.84,135.16,11521.0,134.0913,134.479,134.0615,134.3796,11521.0
2025-04-30 11:20:00,135.16,135.33,134.8,134.86,10948.0,134.3796,134.5486,134.0217,134.0814,10948.0
2025-04-30 11:30:00,134.87,135.15,134.81,134.97,7998.0,134.0913,134.3697,134.0316,134.1907,7998.0
2025-04-30 11:40:00,134.97,135.14,133.99,133.99,28712.0,134.1907,134.3597,133.2164,133.2164,28712.0
2025-04-30 11:50:00,133.97,134.0,133.47,133.83,16746.0,133.1965,133.2263,132.6994,133.0573,16746.0
2025-04-30 12:00:00,133.93,134.25,133.78,134.24,16629.0,133.1567,133.4749,133.0076,133.4649,16629.0
2025-04-30 12:10:00,134.15,134.43,133.94,133.96,21731.0,133.3755,133.6538,133.1667,133.1865,21731.0
2025-04-30 12:20:00,134.02,134.06,133.74,133.88,8235.0,133.2462,133.286,132.9678,133.107,8235.0
2025-04-30 12:30:00,133.83,134.35,133.77,134.35,20517.0,133.0573,133.5743,132.9976,133.5743,20517.0
2025-04-30 12:40:00,134.38,135.06,134.33,135.06,29784.0,133.6041,134.2802,133.5544,134.2802,29784.0
2025-04-30 12:50:00,135.08,135.09,134.78,135.05,26743.0,134.3001,134.31,134.0018,134.2703,26743.0
2025-04-30 13:00:00,134.97,135.05,134.58,134.87,18220.0,134.1907,134.2703,133.803,134.0913,18220.0
2025-04-30 13:10:00,134.85,135.22,134.57,135.16,34631.0,134.0714,134.4393,133.793,134.3796,34631.0
2025-04-30 13:20:00,135.16,135.84,135.05,135.73,37020.0,134.3796,135.0557,134.2703,134.9463,37020.0
2025-04-30 13:30:00,135.82,136.23,135.75,136.11,24687.0,135.0358,135.4434,134.9662,135.3241,24687.0
2025-04-30 13:40:00,136.09,136.21,135.99,136.09,28817.0,135.3043,135.4236,135.2048,135.3043,28817.0
2025-04-30 13:50:00,136.03,136.19,135.76,135.91,25684.0,135.2446,135.4037,134.9762,135.1253,25684.0
2025-04-30 14:00:00,135.94,136.66,135.72,136.02,33561.0,135.1551,135.871,134.9364,135.2347,33561.0
2025-04-30 14:10:00,136.15,136.69,136.11,136.6,19007.0,135.3639,135.9008,135.3241,135.8113,19007.0
2025-04-30 14:20:00,136.58,136.72,136.14,136.21,27282.0,135.7914,135.9306,135.354,135.4236,27282.0
2025-04-30 14:30:00,136.22,136.31,135.98,136.05,18732.0,135.4335,135.523,135.1949,135.2645,18732.0
2025-04-30 14:40:00,136.12,136.43,135.99,136.43,20747.0,135.3341,135.6423,135.2048,135.6423,20747.0
2025-04-30 14:50:00,136.37,136.48,136.15,136.25,17694.0,135.5826,135.692,135.3639,135.4633,17694.0
2025-04-30 15:00:00,136.28,136.33,135.98,136.03,13411.0,135.4932,135.5429,135.1949,135.2446,13411.0
2025-04-30 15:10:00,136.03,136.37,136.03,136.17,24364.0,135.2446,135.5826,135.2446,135.3838,24364.0
2025-04-30 15:20:00,136.12,136.35,136.03,136.1,24051.0,135.3341,135.5627,135.2446,135.3142,24051.0
2025-04-30 15:30:00,136.09,136.22,135.91,136.2,42221.0,135.3043,135.4335,135.1253,135.4136,42221.0
2025-04-30 15:40:00,136.15,137.1,136.03,137.06,53111.0,135.3639,136.3084,135.2446,136.2687,53111.0
2025-04-30 15:50:00,137.13,138.0,136.93,137.37,186711.0,136.3382,137.2032,136.1394,136.5769,186711.0
2025-05-01 09:30:00,138.29,140.05,137.54,139.39,44171.0,137.4915,139.2414,136.7459,138.5852,44171.0
2025-05-01 09:40:00,139.45,140.38,139.06,140.38,18578.0,138.6449,139.5695,138.2571,139.5695,18578.0
2025-05-01 09:50:00,140.3,141.18,140.2,140.28,83017.0,139.4899,140.3649,139.3905,139.4701,83017.0
2025-05-01 10:00:00,140.54,141.39,140.3,140.88,58803.0,139.7286,140.5737,139.4899,140.0666,58803.0
2025-05-01 10:10:00,140.78,140.86,139.84,139.97,25759.0,139.9672,140.0467,139.0326,139.1618,25759.0
2025-05-01 10:20:00,139.96,139.96,139.51,139.63,15281.0,139.1519,139.1519,138.7045,138.8238,15281.0
2025-05-01 10:30:00,139.58,140.12,139.58,140.11,12478.0,138.7741,139.311,138.7741,139.301,12478.0
2025-05-01 10:40:00,140.25,140.48,139.91,140.35,13423.0,139.4402,139.6689,139.1022,139.5397,13423.0
2025-05-01 10:50:00,140.36,140.39,139.85,140.15,12008.0,139.5496,139.5794,139.0425,139.3408,12008.0
2025-05-01 11:00:00,140.04,140.16,139.43,139.43,31397.0,139.2314,139.3508,138.625,138.625,31397.0
2025-05-01 11:10:00,139.43,139.61,139.28,139.44,15051.0,138.625,138.8039,138.4758,138.6349,15051.0
2025-05-01 11:20:00,139.46,140.01,139.29,139.78,23665.0,138.6548,139.2016,138.4858,138.9729,23665.0
2025-05-01 11:30:00,139.79,139.89,139.07,139.08,25548.0,138.9829,139.0823,138.267,138.277,25548.0
2025-05-01 11:40:00,139.08,139.16,138.49,138.8,26788.0,138.277,138.3565,137.6904,137.9986,26788.0
2025-05-01 11:50:00,138.8,138.8,137.98,138.08,15813.0,137.9986,137.9986,137.1833,137.2828,15813.0
2025-05-01 12:00:00,138.18,138.18,137.45,137.98,21379.0,137.3822,137.3822,136.6564,137.1833,21379.0
2025-05-01 12:10:00,137.88,138.09,137.59,137.79,9089.0,137.0839,137.2927,136.7956,136.9944,9089.0
2025-05-01 12:20:00,137.73,137.88,137.5,137.6,10342.0,136.9348,137.0839,136.7061,136.8055,10342.0
2025-05-01 12:30:00,137.59,137.8,137.47,137.47,9924.0,136.7956,137.0044,136.6763,136.6763,9924.0
2025-05-01 12:40:00,137.45,137.46,137.06,137.16,17017.0,136.6564,136.6663,136.2687,136.3681,17017.0
2025-05-01 12:50:00,137.25,137.26,136.89,136.89,4918.0,136.4576,136.4675,136.0996,136.0996,4918.0
2025-05-01 13:00:00,136.94,137.34,136.8,137.2,11154.0,136.1493,136.547,136.0102,136.4078,11154.0
2025-05-01 13:10:00,137.33,137.5,137.19,137.25,25231.0,136.5371,136.7061,136.3979,136.4576,25231.0
2025-05-01 13:20:00,137.25,137.3,136.86,137.11,23333.0,136.4576,136.5073,136.0698,136.3184,23333.0
2025-05-01 13:30:00,137.12,137.39,137.01,137.33,21987.0,136.3283,136.5967,136.2189,136.5371,21987.0
2025-05-01 13:40:00,137.25,137.25,136.9,137.15,14473.0,136.4576,136.4576,136.1096,136.3581,14473.0
2025-05-01 13:50:00,137.12,137.24,136.83,136.86,9821.0,136.3283,136.4476,136.04,136.0698,9821.0
2025-05-01 14:00:00,136.96,137.27,136.96,137.22,12413.0,136.1692,136.4774,136.1692,136.4277,12413.0
2025-05-01 14:10:00,137.22,137.53,137.18,137.43,15121.0,136.4277,136.7359,136.388,136.6365,15121.0
2025-05-01 14:20:00,137.43,138.24,137.42,137.92,32836.0,136.6365,137.4418,136.6266,137.1237,32836.0
2025-05-01 14:30:00,138.0,138.25,137.85,137.86,14181.0,137.2032,137.4518,137.0541,137.064,14181.0
2025-05-01 14:40:00,137.86,138.01,137.8,137.8,10264.0,137.064,137.2132,137.0044,137.0044,10264.0
2025-05-01 14:50:00,137.77,138.07,137.74,137.78,15920.0,136.9746,137.2728,136.9447,136.9845,15920.0
2025-05-01 15:00:00,137.71,138.2,137.7,138.08,10162.0,136.9149,137.4021,136.905,137.2828,10162.0
2025-05-01 15:10:00,138.02,138.15,137.86,137.94,13972.0,137.2231,137.3524,137.064,137.1436,13972.0
2025-05-01 15:20:00,137.96,138.19,137.89,138.17,22283.0,137.1635,137.3921,137.0939,137.3722,22283.0
2025-05-01 15:30:00,138.22,138.3,137.98,138.05,30702.0,137.422,137.5015,137.1833,137.2529,30702.0
2025-05-01 15:40:00,137.99,138.81,137.99,138.77,28916.0,137.1933,138.0085,137.1933,137.9688,28916.0
2025-05-01 15:50:00,138.76,138.81,137.5,137.67,154214.0,137.9588,138.0085,136.7061,136.8751,154214.0
2025-05-02 09:30:00,139.6,140.92,139.26,139.58,51103.0,138.794,140.1064,138.4559,138.7741,51103.0
2025-05-02 09:40:00,139.29,139.46,138.27,138.65,19314.0,138.4858,138.6548,137.4717,137.8495,19314.0
2025-05-02 09:50:00,138.56,138.85,137.98,138.21,14785.0,137.76,138.0483,137.1833,137.412,14785.0
2025-05-02 10:00:00,138.15,138.35,137.3,138.34,13976.0,137.3524,137.5512,136.5073,137.5413,13976.0
2025-05-02 10:10:00,138.34,139.56,138.24,139.56,9314.0,137.5413,138.7542,137.4418,138.7542,9314.0
2025-05-02 10:20:00,139.5,139.67,139.03,139.65,23727.0,138.6946,138.8636,138.2273,138.8437,23727.0
2025-05-02 10:30:00,139.67,139.77,139.45,139.5,6632.0,138.8636,138.963,138.6449,138.6946,6632.0
2025-05-02 10:40:00,139.47,139.7,139.32,139.62,15778.0,138.6647,138.8934,138.5156,138.8139,15778.0
2025-05-02 10:50:00,139.6,139.82,139.54,139.61,7478.0,138.794,139.0127,138.7343,138.8039,7478.0
2025-05-02 11:00:00,139.81,139.92,139.4,139.63,5622.0,139.0028,139.1121,138.5951,138.8238,5622.0
2025-05-02 11:10:00,139.63,139.71,139.0,139.07,5753.0,138.8238,138.9034,138.1974,138.267,5753.0
2025-05-02 11:20:00,139.19,139.19,138.57,138.63,16942.0,138.3864,138.3864,137.7699,137.8296,16942.0
2025-05-02 11:30:00,138.77,139.36,138.74,139.23,16271.0,137.9688,138.5554,137.939,138.4261,16271.0
2025-05-02 11:40:00,139.36,139.59,139.22,139.59,11065.0,138.5554,138.784,138.4162,138.784,11065.0
2025-05-02 11:50:00,139.52,139.59,139.03,139.12,14769.0,138.7144,138.784,138.2273,138.3168,14769.0
2025-05-02 12:00:00,139.05,140.15,138.99,139.46,28300.0,138.2472,139.3408,138.1875,138.6548,28300.0
2025-05-02 12:10:00,139.42,139.69,139.32,139.56,4305.0,138.615,138.8835,138.5156,138.7542,4305.0
2025-05-02 12:20:00,139.64,139.95,139.64,139.79,8439.0,138.8338,139.142,138.8338,138.9829,8439.0
2025-05-02 12:30:00,139.92,140.46,139.74,140.27,14241.0,139.1121,139.649,138.9332,139.4601,14241.0
2025-05-02 12:40:00,140.34,140.34,140.11,140.28,2180.0,139.5297,139.5297,139.301,139.4701,2180.0
2025-05-02 12:50:00,140.22,140.34,139.86,139.95,16068.0,139.4104,139.5297,139.0525,139.142,16068.0
2025-05-02 13:00:00,139.86,140.0,139.71,139.96,13403.0,139.0525,139.1917,138.9034,139.1519,13403.0
2025-05-02 13:10:00,139.97,140.19,139.83,140.16,10790.0,139.1618,139.3806,139.0227,139.3508,10790.0
2025-05-02 13:20:00,140.06,140.46,140.06,140.33,7046.0,139.2513,139.649,139.2513,139.5198,7046.0
2025-05-02 13:30:00,140.44,140.55,140.17,140.27,9801.0,139.6291,139.7385,139.3607,139.4601,9801.0
2025-05-02 13:40:00,140.35,140.95,140.35,140.95,11061.0,139.5397,140.1362,139.5397,140.1362,11061.0
2025-05-02 13:50:00,140.84,141.0,140.66,140.73,22496.0,140.0268,140.1859,139.8479,139.9175,22496.0
2025-05-02 14:00:00,140.77,141.07,140.75,140.97,17428.0,139.9572,140.2555,139.9373,140.1561,17428.0
2025-05-02 14:10:00,140.97,141.27,140.88,141.26,12259.0,140.1561,140.4543,140.0666,140.4444,12259.0
2025-05-02 14:20:00,141.21,141.47,141.1,141.38,17683.0,140.3947,140.6532,140.2853,140.5637,17683.0
2025-05-02 14:30:00,141.46,141.65,141.29,141.61,18755.0,140.6432,140.8321,140.4742,140.7924,18755.0
2025-05-02 14:40:00,141.64,141.66,141.22,141.24,22497.0,140.8222,140.8421,140.4046,140.4245,22497.0
2025-05-02 14:50:00,141.24,141.47,141.12,141.18,12431.0,140.4245,140.6532,140.3052,140.3649,12431.0
2025-05-02 15:00:00,141.16,141.31,141.01,141.31,13611.0,140.345,140.4941,140.1958,140.4941,13611.0
2025-05-02 15:10:00,141.31,141.47,140.93,141.47,18992.0,140.4941,140.6532,140.1163,140.6532,18992.0
2025-05-02 15:20:00,141.5,141.93,141.45,141.81,46084.0,140.683,141.1105,140.6333,140.9912,46084.0
2025-05-02 15:30:00,141.81,141.97,141.56,141.78,85540.0,140.9912,141.1503,140.7427,140.9614,85540.0
2025-05-02 15:40:00,141.8,141.98,141.66,141.8,47960.0,140.9813,141.1602,140.8421,140.9813,47960.0
2025-05-02 15:50:00,141.83,142.17,141.47,141.57,246724.0,141.0111,141.3491,140.6532,140.7526,246724.0
2025-05-05 09:30:00,141.23,142.3,140.36,142.15,69035.0,140.4146,141.4784,139.5496,141.3293,69035.0
2025-05-05 09:40:00,142.17,142.6,141.86,142.39,68055.0,141.3491,141.7767,141.0409,141.5679,68055.0
2025-05-05 09:50:00,142.48,142.55,141.49,142.28,63543.0,141.6574,141.727,140.6731,141.4585,63543.0
2025-05-05 10:00:00,142.4,143.15,142.3,142.74,58552.0,141.5778,142.3235,141.4784,141.9159,58552.0
2025-05-05 10:10:00,142.72,143.09,142.24,142.91,22839.0,141.896,142.2638,141.4187,142.0849,22839.0
2025-05-05 10:20:00,143.0,143.54,142.85,143.52,34508.0,142.1744,142.7112,142.0252,142.6914,34508.0
2025-05-05 10:30:00,143.5,144.0,143.27,143.85,24586.0,142.6715,143.1686,142.4428,143.0194,24586.0
2025-05-05 10:40:00,143.9,144.08,142.95,142.95,95099.0,143.0692,143.2481,142.1246,142.1246,95099.0
2025-05-05 10:50:00,142.95,143.27,142.65,143.25,38446.0,142.1246,142.4428,141.8264,142.4229,38446.0
2025-05-05 11:00:00,143.12,143.12,142.32,142.67,41808.0,142.2937,142.2937,141.4983,141.8463,41808.0
2025-05-05 11:10:00,142.79,143.28,142.72,143.01,35502.0,141.9656,142.4527,141.896,142.1843,35502.0
2025-05-05 11:20:00,143.05,143.35,143.01,143.18,17953.0,142.2241,142.5223,142.1843,142.3533,17953.0
2025-05-05 11:30:00,143.13,143.22,142.9,143.05,17740.0,142.3036,142.3931,142.0749,142.2241,17740.0
2025-05-05 11:40:00,143.12,143.25,143.01,143.19,6692.0,142.2937,142.4229,142.1843,142.3633,6692.0
2025-05-05 11:50:00,143.18,143.36,143.06,143.12,17412.0,142.3533,142.5323,142.234,142.2937,17412.0
2025-05-05 12:00:00,143.19,143.52,143.19,143.38,8933.0,142.3633,142.6914,142.3633,142.5522,8933.0
2025-05-05 12:10:00,143.28,143.51,143.23,143.35,11219.0,142.4527,142.6814,142.403,142.5223,11219.0
2025-05-05 12:20:00,143.36,143.56,143.28,143.37,16116.0,142.5323,142.7311,142.4527,142.5422,16116.0
2025-05-05 12:30:00,143.36,143.93,143.32,143.87,16153.0,142.5323,143.099,142.4925,143.0393,16153.0
2025-05-05 12:40:00,143.92,144.11,143.65,144.11,37550.0,143.089,143.2779,142.8206,143.2779,37550.0
2025-05-05 12:50:00,144.16,144.45,144.07,144.45,47839.0,143.3277,143.616,143.2382,143.616,47839.0
2025-05-05 13:00:00,144.45,144.68,144.29,144.44,137777.0,143.616,143.8447,143.4569,143.606,137777.0
2025-05-05 13:10:00,144.44,144.56,143.65,143.78,58753.0,143.606,143.7253,142.8206,142.9499,58753.0
2025-05-05 13:20:00,143.78,143.81,143.32,143.55,36236.0,142.9499,142.9797,142.4925,142.7212,36236.0
2025-05-05 13:30:00,143.47,143.96,143.46,143.87,21510.0,142.6416,143.1288,142.6317,143.0393,21510.0
2025-05-05 13:40:00,143.93,144.0,143.66,143.77,14225.0,143.099,143.1686,142.8305,142.9399,14225.0
2025-05-05 13:50:00,143.69,143.83,143.55,143.6,28714.0,142.8604,142.9996,142.7212,142.7709,28714.0
2025-05-05 14:00:00,143.62,143.94,143.56,143.91,16091.0,142.7908,143.1089,142.7311,143.0791,16091.0
2025-05-05 14:10:00,143.95,143.95,143.61,143.91,44503.0,143.1189,143.1189,142.7808,143.0791,44503.0
2025-05-05 14:20:00,143.91,144.1,143.55,143.62,33267.0,143.0791,143.268,142.7212,142.7908,33267.0
2025-05-05 14:30:00,143.64,143.99,143.62,143.99,14394.0,142.8107,143.1586,142.7908,143.1586,14394.0
2025-05-05 14:40:00,143.98,144.15,143.9,143.9,47008.0,143.1487,143.3177,143.0692,143.0692,47008.0
2025-05-05 14:50:00,143.94,143.97,143.68,143.73,40163.0,143.1089,143.1388,142.8504,142.9001,40163.0
2025-05-05 15:00:00,143.73,143.89,143.59,143.78,44472.0,142.9001,143.0592,142.7609,142.9499,44472.0
2025-05-05 15:10:00,143.8,143.91,143.64,143.73,56495.0,142.9697,143.0791,142.8107,142.9001,56495.0
2025-05-05 15:20:00,143.71,143.71,143.11,143.23,64968.0,142.8803,142.8803,142.2837,142.403,64968.0
2025-05-05 15:30:00,143.25,143.43,142.88,143.24,122479.0,142.4229,142.6019,142.055,142.413,122479.0
2025-05-05 15:40:00,143.22,143.3,143.01,143.23,93597.0,142.3931,142.4726,142.1843,142.403,93597.0
2025-05-05 15:50:00,143.24,143.37,143.06,143.34,265084.0,142.413,142.5422,142.234,142.5124,265084.0
2025-05-06 09:30:00,144.72,145.5,143.12,143.44,78294.0,143.8844,144.6599,142.2937,142.6118,78294.0
2025-05-06 09:40:00,143.26,143.49,141.91,142.68,34935.0,142.4329,142.6615,141.0906,141.8562,34935.0
2025-05-06 09:50:00,142.59,143.58,142.46,143.37,19546.0,141.7667,142.751,141.6375,142.5422,19546.0
2025-05-06 10:00:00,143.31,143.31,142.44,142.74,26845.0,142.4826,142.4826,141.6176,141.9159,26845.0
2025-05-06 10:10:00,142.72,144.07,142.57,144.06,26363.0,141.896,143.2382,141.7468,143.2282,26363.0
2025-05-06 10:20:00,144.01,145.06,144.01,145.06,36364.0,143.1785,144.2225,143.1785,144.2225,36364.0
2025-05-06 10:30:00,144.97,145.03,143.77,143.98,28503.0,144.133,144.1926,142.9399,143.1487,28503.0
2025-05-06 10:40:00,144.01,144.12,143.74,143.89,21120.0,143.1785,143.2879,142.9101,143.0592,21120.0
2025-05-06 10:50:00,143.8,144.06,143.44,143.83,29937.0,142.9697,143.2282,142.6118,142.9996,29937.0
2025-05-06 11:00:00,143.92,144.27,143.35,143.44,19160.0,143.089,143.437,142.5223,142.6118,19160.0
2025-05-06 11:10:00,143.39,143.57,143.2,143.32,19055.0,142.5621,142.7411,142.3732,142.4925,19055.0
2025-05-06 11:20:00,143.35,144.41,143.34,144.34,28648.0,142.5223,143.5762,142.5124,143.5066,28648.0
2025-05-06 11:30:00,144.41,144.78,144.01,144.75,17604.0,143.5762,143.9441,143.1785,143.9143,17604.0
2025-05-06 11:40:00,144.74,144.75,144.11,144.3,23770.0,143.9043,143.9143,143.2779,143.4668,23770.0
2025-05-06 11:50:00,144.26,144.66,144.11,144.63,21696.0,143.4271,143.8248,143.2779,143.7949,21696.0
2025-05-06 12:00:00,144.7,145.52,144.68,145.08,81357.0,143.8645,144.6798,143.8447,144.2423,81357.0
2025-05-06 12:10:00,145.06,146.03,144.92,145.64,14458.0,144.2225,145.1869,144.0833,144.7991,14458.0
2025-05-06 12:20:00,145.72,145.72,144.69,144.92,23355.0,144.8786,144.8786,143.8546,144.0833,23355.0
2025-05-06 12:30:00,144.92,145.67,144.84,144.88,46252.0,144.0833,144.8289,144.0037,144.0435,46252.0
2025-05-06 12:40:00,144.95,144.99,144.03,144.13,17536.0,144.1131,144.1529,143.1984,143.2978,17536.0
2025-05-06 12:50:00,144.03,144.22,143.66,143.84,99386.0,143.1984,143.3873,142.8305,143.0095,99386.0
2025-05-06 13:00:00,143.8,144.85,143.77,144.74,16996.0,142.9697,144.0137,142.9399,143.9043,16996.0
2025-05-06 13:10:00,144.78,145.42,144.7,145.42,35499.0,143.9441,144.5804,143.8645,144.5804,35499.0
2025-05-06 13:20:00,145.32,145.42,145.06,145.22,46729.0,144.481,144.5804,144.2225,144.3815,46729.0
2025-05-06 13:30:00,145.19,145.48,144.89,144.95,20619.0,144.3517,144.64,144.0534,144.1131,20619.0
2025-05-06 13:40:00,144.95,145.1,144.49,144.8,22458.0,144.1131,144.2622,143.6558,143.964,22458.0
2025-05-06 13:50:00,144.78,145.65,144.78,145.61,51420.0,143.9441,144.8091,143.9441,144.7693,51420.0
2025-05-06 14:00:00,145.61,145.89,145.28,145.51,51137.0,144.7693,145.0477,144.4412,144.6699,51137.0
2025-05-06 14:10:00,145.46,145.74,145.21,145.74,33097.0,144.6202,144.8985,144.3716,144.8985,33097.0
2025-05-06 14:20:00,145.67,146.12,145.52,146.09,21020.0,144.8289,145.2763,144.6798,145.2465,21020.0
2025-05-06 14:30:00,146.1,146.33,145.93,146.12,76963.0,145.2565,145.4851,145.0874,145.2763,76963.0
2025-05-06 14:40:00,146.19,146.22,145.84,146.15,31879.0,145.3459,145.3758,144.998,145.3062,31879.0
2025-05-06 14:50:00,146.17,146.32,145.91,146.32,40272.0,145.3261,145.4752,145.0676,145.4752,40272.0
2025-05-06 15:00:00,146.25,146.3,145.96,146.13,37409.0,145.4056,145.4553,145.1173,145.2863,37409.0
2025-05-06 15:10:00,146.13,146.22,145.74,146.22,36754.0,145.2863,145.3758,144.8985,145.3758,36754.0
2025-05-06 15:20:00,146.24,146.35,145.96,146.2,23305.0,145.3956,145.505,145.1173,145.3559,23305.0
2025-05-06 15:30:00,146.17,146.22,145.83,145.91,45356.0,145.3261,145.3758,144.988,145.0676,45356.0
2025-05-06 15:40:00,145.92,146.25,145.75,146.01,61462.0,145.0775,145.4056,144.9085,145.167,61462.0
2025-05-06 15:50:00,145.92,145.97,144.46,144.57,281646.0,145.0775,145.1272,143.6259,143.7353,281646.0
2025-05-07 09:30:00,145.19,145.47,144.0,144.97,102720.0,144.3517,144.6301,143.1686,144.133,102720.0
2025-05-07 09:40:00,144.95,146.04,144.59,144.6,25147.0,144.1131,145.1968,143.7552,143.7651,25147.0
2025-05-07 09:50:00,144.72,145.54,144.68,145.54,21217.0,143.8844,144.6997,143.8447,144.6997,21217.0
2025-05-07 10:00:00,145.5,145.97,145.38,145.69,70812.0,144.6599,145.1272,144.5406,144.8488,70812.0
2025-05-07 10:10:00,145.68,145.82,145.31,145.39,18259.0,144.8389,144.9781,144.471,144.5506,18259.0
2025-05-07 10:20:00,145.39,145.62,145.13,145.59,17728.0,144.5506,144.7792,144.2921,144.7494,17728.0
2025-05-07 10:30:00,145.62,145.79,145.11,145.45,50978.0,144.7792,144.9482,144.2722,144.6102,50978.0
2025-05-07 10:40:00,145.55,145.55,145.11,145.15,15054.0,144.7096,144.7096,144.2722,144.3119,15054.0
2025-05-07 10:50:00,145.16,145.16,144.03,144.26,38896.0,144.3219,144.3219,143.1984,143.4271,38896.0
2025-05-07 11:00:00,144.28,145.0,144.25,144.88,24165.0,143.447,144.1628,143.4171,144.0435,24165.0
2025-05-07 11:10:00,144.88,145.01,144.33,144.44,24982.0,144.0435,144.1727,143.4967,143.606,24982.0
2025-05-07 11:20:00,144.44,144.87,144.33,144.87,17952.0,143.606,144.0336,143.4967,144.0336,17952.0
2025-05-07 11:30:00,144.88,145.35,144.83,145.29,14759.0,144.0435,144.5108,143.9938,144.4511,14759.0
2025-05-07 11:40:00,145.35,145.67,145.19,145.19,33110.0,144.5108,144.8289,144.3517,144.3517,33110.0
2025-05-07 11:50:00,145.27,145.64,145.17,145.56,19231.0,144.4312,144.7991,144.3318,144.7196,19231.0
2025-05-07 12:00:00,145.6,145.83,145.37,145.61,29275.0,144.7593,144.988,144.5307,144.7693,29275.0
2025-05-07 12:10:00,145.62,145.7,144.93,144.97,48616.0,144.7792,144.8588,144.0932,144.133,48616.0
2025-05-07 12:20:00,145.01,145.2,144.4,144.44,39073.0,144.1727,144.3617,143.5663,143.606,39073.0
2025-05-07 12:30:00,144.41,144.62,144.4,144.56,10098.0,143.5762,143.785,143.5663,143.7253,10098.0
2025-05-07 12:40:00,144.56,144.85,144.44,144.59,10520.0,143.7253,144.0137,143.606,143.7552,10520.0
2025-05-07 12:50:00,144.59,145.0,144.59,144.85,36586.0,143.7552,144.1628,143.7552,144.0137,36586.0
2025-05-07 13:00:00,144.9,145.18,144.75,145.0,158968.0,144.0634,144.3418,143.9143,144.1628,158968.0
2025-05-07 13:10:00,145.0,145.3,144.94,145.19,9581.0,144.1628,144.4611,144.1032,144.3517,9581.0
2025-05-07 13:20:00,145.12,145.26,144.91,144.92,22602.0,144.2821,144.4213,144.0733,144.0833,22602.0
2025-05-07 13:30:00,144.9,145.04,144.26,144.29,19673.0,144.0634,144.2026,143.4271,143.4569,19673.0
2025-05-07 13:40:00,144.24,144.32,143.92,144.24,13131.0,143.4072,143.4867,143.089,143.4072,13131.0
2025-05-07 13:50:00,144.3,144.34,143.81,143.93,13968.0,143.4668,143.5066,142.9797,143.099,13968.0
2025-05-07 14:00:00,143.78,144.22,142.84,142.85,32690.0,142.9499,143.3873,142.0153,142.0252,32690.0
2025-05-07 14:10:00,142.88,143.45,142.73,143.35,22953.0,142.055,142.6218,141.9059,142.5223,22953.0
2025-05-07 14:20:00,143.43,143.65,143.07,143.14,20178.0,142.6019,142.8206,142.244,142.3135,20178.0
2025-05-07 14:30:00,143.12,143.77,143.02,143.66,20019.0,142.2937,142.9399,142.1942,142.8305,20019.0
2025-05-07 14:40:00,143.69,143.99,143.18,143.36,28467.0,142.8604,143.1586,142.3533,142.5323,28467.0
2025-05-07 14:50:00,143.42,144.34,143.15,144.15,26218.0,142.5919,143.5066,142.3235,143.3177,26218.0
2025-05-07 15:00:00,144.1,144.57,143.92,144.57,20200.0,143.268,143.7353,143.089,143.7353,20200.0
2025-05-07 15:10:00,144.57,144.58,144.25,144.56,17720.0,143.7353,143.7452,143.4171,143.7253,17720.0
2025-05-07 15:20:00,144.59,144.85,143.97,143.99,32462.0,143.7552,144.0137,143.1388,143.1586,32462.0
2025-05-07 15:30:00,143.98,144.0,143.5,143.86,27156.0,143.1487,143.1686,142.6715,143.0294,27156.0
2025-05-07 15:40:00,143.83,144.66,143.62,144.32,56348.0,142.9996,143.8248,142.7908,143.4867,56348.0
2025-05-07 15:50:00,144.31,144.82,144.11,144.57,169823.0,143.4768,143.9838,143.2779,143.7353,169823.0
2025-05-08 09:30:00,145.28,147.17,145.28,147.09,52363.0,144.4412,146.3203,144.4412,146.2407,52363.0
2025-05-08 09:40:00,146.92,147.7,146.92,147.16,25182.0,146.0717,146.8472,146.0717,146.3103,25182.0
2025-05-08 09:50:00,147.05,148.17,147.0,148.17,28564.0,146.201,147.3145,146.1513,147.3145,28564.0
2025-05-08 10:00:00,148.1,149.16,147.8,148.55,56975.0,147.2449,148.2988,146.9466,147.6923,56975.0
2025-05-08 10:10:00,148.54,148.87,148.35,148.87,66077.0,147.6824,148.0105,147.4935,148.0105,66077.0
2025-05-08 10:20:00,148.89,149.64,148.88,149.37,16817.0,148.0303,148.776,148.0204,148.5076,16817.0
2025-05-08 10:30:00,149.4,150.13,149.29,149.52,42869.0,148.5374,149.2632,148.428,148.6567,42869.0
2025-05-08 10:40:00,149.38,149.57,148.96,149.07,38627.0,148.5175,148.7064,148.0999,148.2093,38627.0
2025-05-08 10:50:00,149.07,149.38,148.66,149.19,57647.0,148.2093,148.5175,147.8017,148.3286,57647.0
2025-05-08 11:00:00,149.19,149.86,149.09,149.67,25760.0,148.3286,148.9947,148.2292,148.8058,25760.0
2025-05-08 11:10:00,149.75,149.85,149.52,149.69,34135.0,148.8854,148.9848,148.6567,148.8257,34135.0
2025-05-08 11:20:00,149.74,150.21,149.68,149.84,37541.0,148.8754,149.3427,148.8158,148.9749,37541.0
2025-05-08 11:30:00,149.73,150.48,149.71,150.26,48697.0,148.8655,149.6112,148.8456,149.3924,48697.0
2025-05-08 11:40:00,150.31,150.83,150.3,150.8,14878.0,149.4421,149.9591,149.4322,149.9293,14878.0
2025-05-08 11:50:00,150.84,150.86,150.04,150.24,17427.0,149.9691,149.989,149.1737,149.3726,17427.0
2025-05-08 12:00:00,150.25,150.83,150.21,150.83,15561.0,149.3825,149.9591,149.3427,149.9591,15561.0
2025-05-08 12:10:00,150.84,150.84,150.63,150.77,10273.0,149.9691,149.9691,149.7603,149.8995,10273.0
2025-05-08 12:20:00,150.81,150.94,150.55,150.89,22196.0,149.9393,150.0685,149.6808,150.0188,22196.0
2025-05-08 12:30:00,150.89,151.32,150.84,151.25,22030.0,150.0188,150.4463,149.9691,150.3767,22030.0
2025-05-08 12:40:00,151.2,151.55,151.17,151.49,12122.0,150.327,150.675,150.2972,150.6153,12122.0
2025-05-08 12:50:00,151.58,151.75,151.41,151.41,39521.0,150.7048,150.8738,150.5358,150.5358,39521.0
2025-05-08 13:00:00,151.39,151.44,150.82,151.28,35841.0,150.5159,150.5656,149.9492,150.4065,35841.0
2025-05-08 13:10:00,151.21,151.43,150.98,151.23,11377.0,150.337,150.5557,150.1083,150.3568,11377.0
2025-05-08 13:20:00,151.21,151.31,151.01,151.01,7909.0,150.337,150.4364,150.1381,150.1381,7909.0
2025-05-08 13:30:00,151.05,151.18,150.73,150.92,8493.0,150.1779,150.3071,149.8597,150.0486,8493.0
2025-05-08 13:40:00,150.94,151.01,150.5,150.61,8109.0,150.0685,150.1381,149.6311,149.7404,8109.0
2025-05-08 13:50:00,150.57,150.57,150.27,150.42,16430.0,149.7006,149.7006,149.4024,149.5515,16430.0
2025-05-08 14:00:00,150.42,150.62,150.36,150.46,26131.0,149.5515,149.7504,149.4919,149.5913,26131.0
2025-05-08 14:10:00,150.43,150.58,150.33,150.54,14631.0,149.5615,149.7106,149.462,149.6708,14631.0
2025-05-08 14:20:00,150.53,150.64,150.39,150.49,12883.0,149.6609,149.7702,149.5217,149.6211,12883.0
2025-05-08 14:30:00,150.45,150.62,150.45,150.58,16945.0,149.5813,149.7504,149.5813,149.7106,16945.0
2025-05-08 14:40:00,150.56,150.77,150.42,150.67,14421.0,149.6907,149.8995,149.5515,149.8001,14421.0
2025-05-08 14:50:00,150.67,150.69,150.46,150.48,11563.0,149.8001,149.82,149.5913,149.6112,11563.0
2025-05-08 15:00:00,150.52,150.68,150.45,150.62,12986.0,149.6509,149.81,149.5813,149.7504,12986.0
2025-05-08 15:10:00,150.62,150.91,150.51,150.91,15263.0,149.7504,150.0387,149.641,150.0387,15263.0
2025-05-08 15:20:00,150.89,151.4,150.89,151.27,17722.0,150.0188,150.5259,150.0188,150.3966,17722.0
2025-05-08 15:30:00,151.24,151.43,151.03,151.15,24142.0,150.3668,150.5557,150.158,150.2773,24142.0
2025-05-08 15:40:00,151.2,151.3,150.82,150.88,22808.0,150.327,150.4264,149.9492,150.0089,22808.0
2025-05-08 15:50:00,150.84,150.84,149.94,150.02,158717.0,149.9691,149.9691,149.0743,149.1538,158717.0
2025-05-09 09:30:00,151.79,152.32,150.32,150.64,80719.0,150.9136,151.4405,149.4521,149.7702,80719.0
2025-05-09 09:40:00,150.85,150.85,150.27,150.46,5846.0,149.979,149.979,149.4024,149.5913,5846.0
2025-05-09 09:50:00,150.43,150.68,150.22,150.68,12122.0,149.5615,149.81,149.3527,149.81,12122.0
2025-05-09 10:00:00,150.64,150.94,150.59,150.76,8098.0,149.7702,150.0685,149.7205,149.8896,8098.0
2025-05-09 10:10:00,150.76,150.76,150.07,150.15,23359.0,149.8896,149.8896,149.2035,149.2831,23359.0
2025-05-09 10:20:00,150.2,150.4,149.64,149.81,24093.0,149.3328,149.5316,148.776,148.945,24093.0
2025-05-09 10:30:00,149.84,150.48,149.8,150.43,27604.0,148.9749,149.6112,148.9351,149.5615,27604.0
2025-05-09 10:40:00,150.36,151.19,150.32,150.86,16387.0,149.4919,150.3171,149.4521,149.989,16387.0
2025-05-09 10:50:00,150.75,150.96,150.39,150.68,17413.0,149.8796,150.0884,149.5217,149.81,17413.0
2025-05-09 11:00:00,150.64,150.96,150.61,150.63,17744.0,149.7702,150.0884,149.7404,149.7603,17744.0
2025-05-09 11:10:00,150.61,150.62,150.06,150.34,7346.0,149.7404,149.7504,149.1936,149.472,7346.0
2025-05-09 11:20:00,150.41,150.8,150.33,150.56,6784.0,149.5416,149.9293,149.462,149.6907,6784.0
2025-05-09 11:30:00,150.5,150.76,150.41,150.57,7033.0,149.6311,149.8896,149.5416,149.7006,7033.0
2025-05-09 11:40:00,150.69,150.81,150.43,150.73,12311.0,149.82,149.9393,149.5615,149.8597,12311.0
2025-05-09 11:50:00,150.79,150.89,150.59,150.59,5159.0,149.9194,150.0188,149.7205,149.7205,5159.0
2025-05-09 12:00:00,150.7,150.71,150.34,150.53,6626.0,149.8299,149.8398,149.472,149.6609,6626.0
2025-05-09 12:10:00,150.5,150.62,150.15,150.42,6884.0,149.6311,149.7504,149.2831,149.5515,6884.0
2025-05-09 12:20:00,150.44,150.61,150.36,150.4,6763.0,149.5714,149.7404,149.4919,149.5316,6763.0
2025-05-09 12:30:00,150.31,150.59,150.3,150.44,8381.0,149.4421,149.7205,149.4322,149.5714,8381.0
2025-05-09 12:40:00,150.39,150.63,150.23,150.31,7285.0,149.5217,149.7603,149.3626,149.4421,7285.0
2025-05-09 12:50:00,150.31,150.47,150.25,150.35,8874.0,149.4421,149.6012,149.3825,149.4819,8874.0
2025-05-09 13:00:00,150.39,150.55,150.38,150.52,5171.0,149.5217,149.6808,149.5117,149.6509,5171.0
2025-05-09 13:10:00,150.6,150.74,150.47,150.47,7585.0,149.7305,149.8697,149.6012,149.6012,7585.0
2025-05-09 13:20:00,150.56,150.75,150.35,150.67,12536.0,149.6907,149.8796,149.4819,149.8001,12536.0
2025-05-09 13:30:00,150.73,150.97,150.61,150.93,7249.0,149.8597,150.0983,149.7404,150.0586,7249.0
2025-05-09 13:40:00,150.93,150.99,150.72,150.99,12814.0,150.0586,150.1182,149.8498,150.1182,12814.0
2025-05-09 13:50:00,150.92,151.15,150.79,151.09,25471.0,150.0486,150.2773,149.9194,150.2176,25471.0
2025-05-09 14:00:00,151.04,151.13,150.9,150.96,10645.0,150.1679,150.2574,150.0287,150.0884,10645.0
2025-05-09 14:10:00,150.99,151.05,150.76,150.81,10588.0,150.1182,150.1779,149.8896,149.9393,10588.0
2025-05-09 14:20:00,150.83,151.29,150.73,151.01,52154.0,149.9591,150.4165,149.8597,150.1381,52154.0
2025-05-09 14:30:00,151.05,151.12,150.94,151.1,9416.0,150.1779,150.2475,150.0685,150.2276,9416.0
2025-05-09 14:40:00,151.14,151.17,151.07,151.15,12361.0,150.2674,150.2972,150.1978,150.2773,12361.0
2025-05-09 14:50:00,151.18,151.44,151.16,151.34,12947.0,150.3071,150.5656,150.2872,150.4662,12947.0
2025-05-09 15:00:00,151.37,151.57,151.29,151.5,18255.0,150.496,150.6949,150.4165,150.6253,18255.0
2025-05-09 15:10:00,151.48,151.66,151.39,151.56,15479.0,150.6054,150.7844,150.5159,150.6849,15479.0
2025-05-09 15:20:00,151.56,151.63,151.46,151.56,20968.0,150.6849,150.7545,150.5855,150.6849,20968.0
2025-05-09 15:30:00,151.56,151.6,151.29,151.58,22062.0,150.6849,150.7247,150.4165,150.7048,22062.0
2025-05-09 15:40:00,151.58,151.59,151.13,151.19,28949.0,150.7048,150.7148,150.2574,150.3171,28949.0
2025-05-09 15:50:00,151.26,151.43,150.83,150.92,116306.0,150.3867,150.5557,149.9591,150.0486,116306.0
2025-05-12 09:30:00,158.96,161.39,156.98,160.22,140025.0,158.0422,160.4582,156.0736,159.2949,140025.0
2025-05-12 09:40:00,160.45,160.5,159.44,159.55,85388.0,159.5236,159.5733,158.5194,158.6288,85388.0
2025-05-12 09:50:00,159.55,159.66,158.55,158.79,69742.0,158.6288,158.7382,157.6346,157.8732,69742.0
2025-05-12 10:00:00,158.79,160.29,158.67,160.03,41162.0,157.8732,159.3645,157.7539,159.106,41162.0
2025-05-12 10:10:00,160.01,160.06,158.48,158.49,47133.0,159.0861,159.1359,157.565,157.5749,47133.0
2025-05-12 10:20:00,158.5,159.09,158.39,158.82,33037.0,157.5849,158.1715,157.4755,157.903,33037.0
2025-05-12 10:30:00,158.82,159.29,158.38,158.92,36492.0,157.903,158.3703,157.4656,158.0024,36492.0
2025-05-12 10:40:00,158.83,159.14,158.55,158.66,28347.0,157.913,158.2212,157.6346,157.7439,28347.0
2025-05-12 10:50:00,158.62,158.64,157.9,158.02,29795.0,157.7042,157.7241,156.9883,157.1076,29795.0
2025-05-12 11:00:00,158.01,158.2,157.41,157.52,25076.0,157.0977,157.2866,156.5012,156.6105,25076.0
2025-05-12 11:10:00,157.39,157.54,157.06,157.14,22403.0,156.4813,156.6304,156.1532,156.2327,22403.0
2025-05-12 11:20:00,157.21,157.22,156.29,156.34,26482.0,156.3023,156.3123,155.3876,155.4373,26482.0
2025-05-12 11:30:00,156.31,157.14,156.21,157.06,37990.0,155.4075,156.2327,155.3081,156.1532,37990.0
2025-05-12 11:40:00,157.0,157.14,156.81,157.05,19671.0,156.0935,156.2327,155.9046,156.1432,19671.0
2025-05-12 11:50:00,157.06,157.33,156.9,156.9,25258.0,156.1532,156.4216,155.9941,155.9941,25258.0
2025-05-12 12:00:00,156.94,157.15,156.67,156.93,33515.0,156.0339,156.2427,155.7654,156.0239,33515.0
2025-05-12 12:10:00,156.89,156.92,156.63,156.73,18989.0,155.9842,156.014,155.7257,155.8251,18989.0
2025-05-12 12:20:00,156.7,157.1,156.53,156.88,20603.0,155.7953,156.1929,155.6262,155.9742,20603.0
2025-05-12 12:30:00,156.87,157.29,156.87,157.25,21242.0,155.9643,156.3818,155.9643,156.3421,21242.0
2025-05-12 12:40:00,157.28,157.57,157.1,157.54,11532.0,156.3719,156.6602,156.1929,156.6304,11532.0
2025-05-12 12:50:00,157.54,157.83,157.35,157.73,14845.0,156.6304,156.9187,156.4415,156.8193,14845.0
2025-05-12 13:00:00,157.73,158.0,157.56,158.0,22703.0,156.8193,157.0877,156.6503,157.0877,22703.0
2025-05-12 13:10:00,157.95,157.97,157.53,157.69,22959.0,157.038,157.0579,156.6205,156.7795,22959.0
2025-05-12 13:20:00,157.66,157.81,157.54,157.55,27080.0,156.7497,156.8988,156.6304,156.6403,27080.0
2025-05-12 13:30:00,157.46,157.79,157.25,157.32,25076.0,156.5509,156.879,156.3421,156.4117,25076.0
2025-05-12 13:40:00,157.37,157.41,157.14,157.27,15932.0,156.4614,156.5012,156.2327,156.362,15932.0
2025-05-12 13:50:00,157.23,157.31,157.08,157.14,17725.0,156.3222,156.4017,156.1731,156.2327,17725.0
2025-05-12 14:00:00,157.19,157.42,157.04,157.42,14791.0,156.2824,156.5111,156.1333,156.5111,14791.0
2025-05-12 14:10:00,157.42,157.81,157.38,157.78,16847.0,156.5111,156.8988,156.4713,156.869,16847.0
2025-05-12 14:20:00,157.73,157.73,157.17,157.46,19252.0,156.8193,156.8193,156.2625,156.5509,19252.0
2025-05-12 14:30:00,157.49,158.05,157.48,157.93,16641.0,156.5807,157.1375,156.5708,157.0182,16641.0
2025-05-12 14:40:00,157.98,157.99,157.7,157.86,14433.0,157.0679,157.0778,156.7895,156.9486,14433.0
2025-05-12 14:50:00,157.89,158.0,157.82,157.93,14684.0,156.9784,157.0877,156.9088,157.0182,14684.0
2025-05-12 15:00:00,157.92,158.31,157.85,158.23,13054.0,157.0082,157.396,156.9386,157.3164,13054.0
2025-05-12 15:10:00,158.2,158.31,157.97,158.18,34415.0,157.2866,157.396,157.0579,157.2667,34415.0
2025-05-12 15:20:00,158.19,158.78,158.14,158.64,33126.0,157.2767,157.8632,157.2269,157.7241,33126.0
2025-05-12 15:30:00,158.68,158.73,158.24,158.38,47336.0,157.7638,157.8135,157.3264,157.4656,47336.0
2025-05-12 15:40:00,158.38,158.58,158.0,158.55,76388.0,157.4656,157.6644,157.0877,157.6346,76388.0
2025-05-12 15:50:00,158.54,158.68,157.97,158.14,334225.0,157.6246,157.7638,157.0579,157.2269,334225.0
2025-05-13 09:30:00,159.24,159.74,157.71,159.59,120485.0,158.3206,158.8177,156.7994,158.6686,120485.0
2025-05-13 09:40:00,159.63,160.87,159.49,160.57,91120.0,158.7083,159.9412,158.5691,159.6429,91120.0
2025-05-13 09:50:00,160.5,160.82,160.07,160.57,26151.0,159.5733,159.8915,159.1458,159.6429,26151.0
2025-05-13 10:00:00,160.57,161.44,160.57,161.4,43750.0,159.6429,160.5079,159.6429,160.4681,43750.0
2025-05-13 10:10:00,161.39,161.63,160.94,161.07,31201.0,160.4582,160.6968,160.0108,160.14,31201.0
2025-05-13 10:20:00,161.03,161.04,160.25,160.28,80072.0,160.1003,160.1102,159.3248,159.3546,80072.0
2025-05-13 10:30:00,160.36,161.13,160.27,160.94,45631.0,159.4341,160.1997,159.3446,160.0108,45631.0
2025-05-13 10:40:00,161.03,161.11,160.02,160.02,43934.0,160.1003,160.1798,159.0961,159.0961,43934.0
2025-05-13 10:50:00,160.07,160.76,159.95,160.76,26399.0,159.1458,159.8318,159.0265,159.8318,26399.0
2025-05-13 11:00:00,160.8,161.17,160.65,161.09,17826.0,159.8716,160.2394,159.7224,160.1599,17826.0
2025-05-13 11:10:00,161.1,161.65,161.02,161.59,42518.0,160.1698,160.7167,160.0903,160.657,42518.0
2025-05-13 11:20:00,161.57,162.16,161.53,161.92,41733.0,160.6371,161.2237,160.5974,160.9851,41733.0
2025-05-13 11:30:00,162.0,162.21,161.55,162.21,14579.0,161.0647,161.2734,160.6173,161.2734,14579.0
2025-05-13 11:40:00,162.2,162.74,162.17,162.68,18968.0,161.2635,161.8004,161.2337,161.7407,18968.0
2025-05-13 11:50:00,162.77,162.99,162.27,162.43,22925.0,161.8302,162.0489,161.3331,161.4922,22925.0
2025-05-13 12:00:00,162.41,162.6,161.96,162.42,61334.0,161.4723,161.6612,161.0249,161.4822,61334.0
2025-05-13 12:10:00,162.37,162.61,162.22,162.6,12557.0,161.4325,161.6711,161.2834,161.6612,12557.0
2025-05-13 12:20:00,162.6,163.08,162.42,163.06,21950.0,161.6612,162.1384,161.4822,162.1185,21950.0
2025-05-13 12:30:00,163.06,163.57,163.01,163.53,14754.0,162.1185,162.6256,162.0688,162.5858,14754.0
2025-05-13 12:40:00,163.48,163.67,163.45,163.55,14899.0,162.5361,162.725,162.5063,162.6057,14899.0
2025-05-13 12:50:00,163.58,163.86,163.43,163.47,20738.0,162.6355,162.9139,162.4864,162.5262,20738.0
2025-05-13 13:00:00,163.49,163.73,163.36,163.45,16428.0,162.5461,162.7847,162.4168,162.5063,16428.0
2025-05-13 13:10:00,163.49,163.8,163.19,163.8,11988.0,162.5461,162.8543,162.2478,162.8543,11988.0
2025-05-13 13:20:00,163.78,163.86,163.37,163.7,31600.0,162.8344,162.9139,162.4267,162.7548,31600.0
2025-05-13 13:30:00,163.77,164.12,163.63,163.71,25665.0,162.8244,163.1724,162.6852,162.7648,25665.0
2025-05-13 13:40:00,163.68,163.71,163.32,163.51,29865.0,162.735,162.7648,162.377,162.5659,29865.0
2025-05-13 13:50:00,163.5,163.74,163.31,163.37,55141.0,162.556,162.7946,162.3671,162.4267,55141.0
2025-05-13 14:00:00,163.35,163.44,162.96,163.37,26457.0,162.4069,162.4963,162.0191,162.4267,26457.0
2025-05-13 14:10:00,163.44,163.61,163.33,163.47,22160.0,162.4963,162.6654,162.387,162.5262,22160.0
2025-05-13 14:20:00,163.5,163.65,163.45,163.56,15970.0,162.556,162.7051,162.5063,162.6156,15970.0
2025-05-13 14:30:00,163.58,163.91,163.4,163.91,17915.0,162.6355,162.9636,162.4566,162.9636,17915.0
2025-05-13 14:40:00,163.87,163.91,163.63,163.81,16423.0,162.9239,162.9636,162.6852,162.8642,16423.0
2025-05-13 14:50:00,163.82,164.15,163.67,164.08,11108.0,162.8741,163.2022,162.725,163.1326,11108.0
2025-05-13 15:00:00,164.04,164.47,163.96,164.27,15838.0,163.0929,163.5204,163.0133,163.3215,15838.0
2025-05-13 15:10:00,164.32,164.43,164.19,164.39,35172.0,163.3713,163.4806,163.242,163.4409,35172.0
2025-05-13 15:20:00,164.37,164.83,164.28,164.8,39097.0,163.421,163.8783,163.3315,163.8485,39097.0
2025-05-13 15:30:00,164.79,164.86,164.56,164.67,72146.0,163.8385,163.9081,163.6099,163.7192,72146.0
2025-05-13 15:40:00,164.66,164.71,164.38,164.39,65426.0,163.7093,163.759,163.4309,163.4409,65426.0
2025-05-13 15:50:00,164.39,164.39,162.78,162.79,323362.0,163.4409,163.4409,161.8401,161.8501,323362.0
2025-05-14 09:30:00,161.36,162.44,161.16,161.94,52009.0,160.4283,161.5021,160.2295,161.005,52009.0
2025-05-14 09:40:00,161.95,162.76,161.92,162.61,31864.0,161.0149,161.8203,160.9851,161.6711,31864.0
2025-05-14 09:50:00,162.67,163.05,162.44,162.56,14332.0,161.7308,162.1086,161.5021,161.6214,14332.0
2025-05-14 10:00:00,162.67,163.3,162.47,163.01,19586.0,161.7308,162.3571,161.5319,162.0688,19586.0
2025-05-14 10:10:00,162.94,163.18,162.4,162.62,29815.0,161.9992,162.2378,161.4623,161.6811,29815.0
2025-05-14 10:20:00,162.66,163.34,162.65,162.89,15802.0,161.7208,162.3969,161.7109,161.9495,15802.0
2025-05-14 10:30:00,162.99,163.41,162.59,162.72,18962.0,162.0489,162.4665,161.6512,161.7805,18962.0
2025-05-14 10:40:00,162.66,163.08,162.27,163.01,25481.0,161.7208,162.1384,161.3331,162.0688,25481.0
2025-05-14 10:50:00,162.94,163.38,162.89,163.31,22951.0,161.9992,162.4367,161.9495,162.3671,22951.0
2025-05-14 11:00:00,163.32,163.32,162.89,163.16,48282.0,162.377,162.377,161.9495,162.218,48282.0
2025-05-14 11:10:00,163.11,163.52,163.11,163.19,12084.0,162.1682,162.5759,162.1682,162.2478,12084.0
2025-05-14 11:20:00,163.13,163.46,163.01,163.46,23477.0,162.1881,162.5162,162.0688,162.5162,23477.0
2025-05-14 11:30:00,163.34,164.07,163.29,163.9,56474.0,162.3969,163.1227,162.3472,162.9537,56474.0
2025-05-14 11:40:00,163.86,163.9,163.38,163.4,14171.0,162.9139,162.9537,162.4367,162.4566,14171.0
2025-05-14 11:50:00,163.38,163.8,163.19,163.77,13831.0,162.4367,162.8543,162.2478,162.8244,13831.0
2025-05-14 12:00:00,163.75,164.2,163.65,163.97,23948.0,162.8045,163.252,162.7051,163.0233,23948.0
2025-05-14 12:10:00,163.99,164.21,163.97,164.02,29624.0,163.0432,163.2619,163.0233,163.073,29624.0
2025-05-14 12:20:00,164.0,164.42,163.99,164.16,13419.0,163.0531,163.4707,163.0432,163.2122,13419.0
2025-05-14 12:30:00,164.18,164.47,164.16,164.24,13678.0,163.2321,163.5204,163.2122,163.2917,13678.0
2025-05-14 12:40:00,164.2,164.4,164.04,164.26,19187.0,163.252,163.4508,163.0929,163.3116,19187.0
2025-05-14 12:50:00,164.26,164.34,163.95,164.03,22872.0,163.3116,163.3911,163.0034,163.0829,22872.0
2025-05-14 13:00:00,164.08,164.54,164.02,164.43,16812.0,163.1326,163.59,163.073,163.4806,16812.0
2025-05-14 13:10:00,164.43,164.43,163.86,163.89,12191.0,163.4806,163.4806,162.9139,162.9437,12191.0
2025-05-14 13:20:00,163.84,164.02,163.58,163.93,10447.0,162.894,163.073,162.6355,162.9835,10447.0
2025-05-14 13:30:00,163.94,164.35,163.94,164.24,12845.0,162.9935,163.4011,162.9935,163.2917,12845.0
2025-05-14 13:40:00,164.28,164.42,164.16,164.26,17734.0,163.3315,163.4707,163.2122,163.3116,17734.0
2025-05-14 13:50:00,164.28,164.41,164.14,164.15,15985.0,163.3315,163.4607,163.1923,163.2022,15985.0
2025-05-14 14:00:00,164.2,164.23,163.74,163.8,14738.0,163.252,163.2818,162.7946,162.8543,14738.0
2025-05-14 14:10:00,163.73,163.73,163.29,163.46,13805.0,162.7847,162.7847,162.3472,162.5162,13805.0
2025-05-14 14:20:00,163.4,163.49,163.25,163.32,15672.0,162.4566,162.5461,162.3074,162.377,15672.0
2025-05-14 14:30:00,163.34,163.78,163.34,163.72,16552.0,162.3969,162.8344,162.3969,162.7747,16552.0
2025-05-14 14:40:00,163.69,163.95,163.68,163.85,9390.0,162.7449,163.0034,162.735,162.904,9390.0
2025-05-14 14:50:00,163.83,163.91,163.71,163.74,11989.0,162.8841,162.9636,162.7648,162.7946,11989.0
2025-05-14 15:00:00,163.75,163.91,163.56,163.89,13398.0,162.8045,162.9636,162.6156,162.9437,13398.0
2025-05-14 15:10:00,163.89,164.0,163.82,163.97,17216.0,162.9437,163.0531,162.8741,163.0233,17216.0
2025-05-14 15:20:00,163.92,164.06,163.8,163.8,24034.0,162.9736,163.1128,162.8543,162.8543,24034.0
2025-05-14 15:30:00,163.77,164.11,163.77,163.85,25470.0,162.8244,163.1625,162.8244,162.904,25470.0
2025-05-14 15:40:00,163.85,164.0,163.53,163.72,41168.0,162.904,163.0531,162.5858,162.7747,41168.0
2025-05-14 15:50:00,163.71,163.92,163.36,163.47,161557.0,162.7648,162.9736,162.4168,162.5262,161557.0
2025-05-15 09:30:00,161.02,162.58,160.88,162.25,34320.0,160.0903,161.6413,159.9511,161.3132,34320.0
2025-05-15 09:40:00,162.25,162.52,161.66,162.08,23664.0,161.3132,161.5817,160.7266,161.1442,23664.0
2025-05-15 09:50:00,162.13,162.68,161.94,162.68,19047.0,161.1939,161.7407,161.005,161.7407,19047.0
2025-05-15 10:00:00,162.68,162.9,162.09,162.19,17489.0,161.7407,161.9595,161.1541,161.2536,17489.0
2025-05-15 10:10:00,162.23,162.39,161.9,162.37,13618.0,161.2933,161.4524,160.9652,161.4325,13618.0
2025-05-15 10:20:00,162.47,162.58,161.92,161.95,22727.0,161.5319,161.6413,160.9851,161.0149,22727.0
2025-05-15 10:30:00,161.99,162.53,161.99,162.47,12779.0,161.0547,161.5916,161.0547,161.5319,12779.0
2025-05-15 10:40:00,162.54,162.82,162.47,162.5,22944.0,161.6015,161.8799,161.5319,161.5618,22944.0
2025-05-15 10:50:00,162.5,162.77,162.5,162.67,18775.0,161.5618,161.8302,161.5618,161.7308,18775.0
2025-05-15 11:00:00,162.61,162.61,162.08,162.15,24975.0,161.6711,161.6711,161.1442,161.2138,24975.0
2025-05-15 11:10:00,162.15,162.83,162.13,162.81,11180.0,161.2138,161.8899,161.1939,161.87,11180.0
2025-05-15 11:20:00,162.79,163.14,162.52,162.52,16389.0,161.8501,162.1981,161.5817,161.5817,16389.0
2025-05-15 11:30:00,162.52,162.68,162.35,162.47,12967.0,161.5817,161.7407,161.4126,161.5319,12967.0
2025-05-15 11:40:00,162.61,163.1,162.54,163.03,14069.0,161.6711,162.1583,161.6015,162.0887,14069.0
2025-05-15 11:50:00,163.04,163.26,162.85,163.13,21718.0,162.0986,162.3174,161.9097,162.1881,21718.0
2025-05-15 12:00:00,163.13,163.58,163.08,163.39,17065.0,162.1881,162.6355,162.1384,162.4466,17065.0
2025-05-15 12:10:00,163.41,163.64,163.31,163.64,6891.0,162.4665,162.6952,162.3671,162.6952,6891.0
2025-05-15 12:20:00,163.6,163.72,163.39,163.68,20975.0,162.6554,162.7747,162.4466,162.735,20975.0
2025-05-15 12:30:00,163.67,163.91,163.67,163.9,5860.0,162.725,162.9636,162.725,162.9537,5860.0
2025-05-15 12:40:00,163.91,163.91,163.53,163.59,10950.0,162.9636,162.9636,162.5858,162.6455,10950.0
2025-05-15 12:50:00,163.62,163.78,163.39,163.78,20761.0,162.6753,162.8344,162.4466,162.8344,20761.0
2025-05-15 13:00:00,163.8,164.01,163.68,164.0,12154.0,162.8543,163.063,162.735,163.0531,12154.0
2025-05-15 13:10:00,163.93,163.96,163.64,163.87,12117.0,162.9835,163.0133,162.6952,162.9239,12117.0
2025-05-15 13:20:00,163.87,164.01,163.86,163.91,16774.0,162.9239,163.063,162.9139,162.9636,16774.0
2025-05-15 13:30:00,163.92,164.05,163.75,163.92,12590.0,162.9736,163.1028,162.8045,162.9736,12590.0
2025-05-15 13:40:00,163.97,164.34,163.94,164.34,15636.0,163.0233,163.3911,162.9935,163.3911,15636.0
2025-05-15 13:50:00,164.34,164.43,164.21,164.41,10986.0,163.3911,163.4806,163.2619,163.4607,10986.0
2025-05-15 14:00:00,164.4,164.66,163.9,164.13,34724.0,163.4508,163.7093,162.9537,163.1824,34724.0
2025-05-15 14:10:00,164.21,164.42,164.16,164.3,8017.0,163.2619,163.4707,163.2122,163.3514,8017.0
2025-05-15 14:20:00,164.27,164.54,164.26,164.52,21230.0,163.3215,163.59,163.3116,163.5701,21230.0
2025-05-15 14:30:00,164.52,164.84,164.48,164.72,13263.0,163.5701,163.8883,163.5303,163.7689,13263.0
2025-05-15 14:40:00,164.71,164.77,164.48,164.65,15198.0,163.759,163.8187,163.5303,163.6994,15198.0
2025-05-15 14:50:00,164.65,164.72,164.45,164.62,19598.0,163.6994,163.7689,163.5005,163.6695,19598.0
2025-05-15 15:00:00,164.66,165.03,164.63,164.77,27086.0,163.7093,164.0772,163.6795,163.8187,27086.0
2025-05-15 15:10:00,164.7,165.05,164.69,165.05,17778.0,163.7491,164.097,163.7391,164.097,17778.0
2025-05-15 15:20:00,165.0,165.28,164.97,165.2,23521.0,164.0473,164.3257,164.0175,164.2462,23521.0
2025-05-15 15:30:00,165.23,165.41,165.08,165.16,35953.0,164.276,164.455,164.1269,164.2064,35953.0
2025-05-15 15:40:00,165.14,165.36,164.98,165.17,39141.0,164.1865,164.4053,164.0274,164.2164,39141.0
2025-05-15 15:50:00,165.19,165.52,164.91,165.37,286780.0,164.2362,164.5643,163.9579,164.4152,286780.0
2025-05-16 09:30:00,165.7,165.7,164.29,164.51,128593.0,164.7433,164.7433,163.3414,163.5602,128593.0
2025-05-16 09:40:00,164.5,164.84,163.77,163.77,17249.0,163.5502,163.8883,162.8244,162.8244,17249.0
2025-05-16 09:50:00,163.89,164.24,163.5,163.57,53226.0,162.9437,163.2917,162.556,162.6256,53226.0
2025-05-16 10:00:00,163.47,163.6,162.84,163.21,35959.0,162.5262,162.6554,161.8998,162.2677,35959.0
2025-05-16 10:10:00,163.29,163.87,163.23,163.74,23577.0,162.3472,162.9239,162.2876,162.7946,23577.0
2025-05-16 10:20:00,163.83,164.23,163.65,163.8,30020.0,162.8841,163.2818,162.7051,162.8543,30020.0
2025-05-16 10:30:00,163.76,163.84,163.23,163.56,18288.0,162.8145,162.894,162.2876,162.6156,18288.0
2025-05-16 10:40:00,163.55,163.62,163.2,163.37,23891.0,162.6057,162.6753,162.2577,162.4267,23891.0
2025-05-16 10:50:00,163.42,163.67,163.24,163.53,28497.0,162.4765,162.725,162.2975,162.5858,28497.0
2025-05-16 11:00:00,163.59,163.82,163.54,163.78,22582.0,162.6455,162.8741,162.5958,162.8344,22582.0
2025-05-16 11:10:00,163.75,164.09,163.56,163.6,16260.0,162.8045,163.1426,162.6156,162.6554,16260.0
2025-05-16 11:20:00,163.63,163.66,163.38,163.52,43753.0,162.6852,162.7151,162.4367,162.5759,43753.0
2025-05-16 11:30:00,163.52,163.58,163.34,163.5,26949.0,162.5759,162.6355,162.3969,162.556,26949.0
2025-05-16 11:40:00,163.52,163.74,163.5,163.6,17359.0,162.5759,162.7946,162.556,162.6554,17359.0
2025-05-16 11:50:00,163.68,163.8,163.63,163.71,11354.0,162.735,162.8543,162.6852,162.7648,11354.0
2025-05-16 12:00:00,163.69,164.08,163.6,163.88,15847.0,162.7449,163.1326,162.6554,162.9338,15847.0
2025-05-16 12:10:00,163.88,164.0,163.61,163.92,52899.0,162.9338,163.0531,162.6654,162.9736,52899.0
2025-05-16 12:20:00,163.91,164.01,163.6,163.69,21429.0,162.9636,163.063,162.6554,162.7449,21429.0
2025-05-16 12:30:00,163.69,163.81,163.52,163.64,31861.0,162.7449,162.8642,162.5759,162.6952,31861.0
2025-05-16 12:40:00,163.65,163.81,163.63,163.68,31674.0,162.7051,162.8642,162.6852,162.735,31674.0
2025-05-16 12:50:00,163.66,163.72,163.46,163.57,15781.0,162.7151,162.7747,162.5162,162.6256,15781.0
2025-05-16 13:00:00,163.56,163.58,163.35,163.47,39262.0,162.6156,162.6355,162.4069,162.5262,39262.0
2025-05-16 13:10:00,163.46,163.91,163.4,163.71,39908.0,162.5162,162.9636,162.4566,162.7648,39908.0
2025-05-16 13:20:00,163.66,163.88,163.66,163.84,28361.0,162.7151,162.9338,162.7151,162.894,28361.0
2025-05-16 13:30:00,163.84,163.96,163.73,163.74,17117.0,162.894,163.0133,162.7847,162.7946,17117.0
2025-05-16 13:40:00,163.69,163.97,163.62,163.97,25286.0,162.7449,163.0233,162.6753,163.0233,25286.0
2025-05-16 13:50:00,163.97,164.0,163.76,163.83,32390.0,163.0233,163.0531,162.8145,162.8841,32390.0
2025-05-16 14:00:00,163.86,164.05,163.77,163.78,28043.0,162.9139,163.1028,162.8244,162.8344,28043.0
2025-05-16 14:10:00,163.78,163.8,163.53,163.53,13092.0,162.8344,162.8543,162.5858,162.5858,13092.0
2025-05-16 14:20:00,163.63,163.69,163.34,163.35,13363.0,162.6852,162.7449,162.3969,162.4069,13363.0
2025-05-16 14:30:00,163.39,163.6,163.39,163.58,20042.0,162.4466,162.6554,162.4466,162.6355,20042.0
2025-05-16 14:40:00,163.55,163.62,163.38,163.5,22148.0,162.6057,162.6753,162.4367,162.556,22148.0
2025-05-16 14:50:00,163.5,163.51,163.27,163.3,23334.0,162.556,162.5659,162.3273,162.3571,23334.0
2025-05-16 15:00:00,163.33,163.63,163.32,163.51,32968.0,162.387,162.6852,162.377,162.5659,32968.0
2025-05-16 15:10:00,163.46,163.55,163.41,163.5,24648.0,162.5162,162.6057,162.4665,162.556,24648.0
2025-05-16 15:20:00,163.47,163.53,163.31,163.46,33103.0,162.5262,162.5858,162.3671,162.5162,33103.0
2025-05-16 15:30:00,163.44,163.79,163.38,163.74,59557.0,162.4963,162.8443,162.4367,162.7946,59557.0
2025-05-16 15:40:00,163.76,163.98,163.71,163.84,66222.0,162.8145,163.0332,162.7648,162.894,66222.0
2025-05-16 15:50:00,163.8,164.21,163.73,164.12,242438.0,162.8543,163.2619,162.7847,163.1724,242438.0
2025-05-19 09:30:00,162.96,162.97,162.15,162.77,44119.0,162.0191,162.0291,161.2138,161.8302,44119.0
2025-05-19 09:40:00,162.52,162.82,162.02,162.58,7982.0,161.5817,161.8799,161.0845,161.6413,7982.0
2025-05-19 09:50:00,162.42,163.32,162.23,163.24,8627.0,161.4822,162.377,161.2933,162.2975,8627.0
2025-05-19 10:00:00,163.3,163.77,163.15,163.64,27457.0,162.3571,162.8244,162.208,162.6952,27457.0
2025-05-19 10:10:00,163.59,163.91,163.52,163.91,15017.0,162.6455,162.9636,162.5759,162.9636,15017.0
2025-05-19 10:20:00,163.85,163.91,163.64,163.66,11309.0,162.904,162.9636,162.6952,162.7151,11309.0
2025-05-19 10:30:00,163.74,164.03,163.63,164.03,9412.0,162.7946,163.0829,162.6852,163.0829,9412.0
2025-05-19 10:40:00,164.04,164.04,162.95,163.03,20212.0,163.0929,163.0929,162.0092,162.0887,20212.0
2025-05-19 10:50:00,163.03,163.25,162.94,162.95,13291.0,162.0887,162.3074,161.9992,162.0092,13291.0
2025-05-19 11:00:00,162.99,163.23,162.82,162.87,20032.0,162.0489,162.2876,161.8799,161.9296,20032.0
2025-05-19 11:10:00,162.93,162.96,162.57,162.63,10523.0,161.9893,162.0191,161.6314,161.691,10523.0
2025-05-19 11:20:00,162.63,162.83,162.6,162.8,12149.0,161.691,161.8899,161.6612,161.86,12149.0
2025-05-19 11:30:00,162.81,162.85,162.31,162.39,12827.0,161.87,161.9097,161.3729,161.4524,12827.0
2025-05-19 11:40:00,162.37,162.52,162.22,162.22,18361.0,161.4325,161.5817,161.2834,161.2834,18361.0
2025-05-19 11:50:00,162.17,162.78,162.17,162.78,17135.0,161.2337,161.8401,161.2337,161.8401,17135.0
2025-05-19 12:00:00,162.72,162.89,162.61,162.68,30758.0,161.7805,161.9495,161.6711,161.7407,30758.0
2025-05-19 12:10:00,162.7,163.01,162.69,162.77,11090.0,161.7606,162.0688,161.7507,161.8302,11090.0
2025-05-19 12:20:00,162.78,162.85,162.56,162.65,7468.0,161.8401,161.9097,161.6214,161.7109,7468.0
2025-05-19 12:30:00,162.64,162.64,162.45,162.53,8500.0,161.701,161.701,161.5121,161.5916,8500.0
2025-05-19 12:40:00,162.47,162.47,161.84,162.16,19237.0,161.5319,161.5319,160.9056,161.2237,19237.0
2025-05-19 12:50:00,162.23,162.37,162.12,162.15,9478.0,161.2933,161.4325,161.184,161.2138,9478.0
2025-05-19 13:00:00,162.12,162.36,161.95,162.28,16786.0,161.184,161.4226,161.0149,161.343,16786.0
2025-05-19 13:10:00,162.29,162.46,162.12,162.35,20779.0,161.353,161.522,161.184,161.4126,20779.0
2025-05-19 13:20:00,162.38,162.38,161.99,162.11,18511.0,161.4425,161.4425,161.0547,161.174,18511.0
2025-05-19 13:30:00,162.12,162.24,162.0,162.04,27280.0,161.184,161.3033,161.0647,161.1044,27280.0
2025-05-19 13:40:00,162.04,162.04,161.51,161.53,13524.0,161.1044,161.1044,160.5775,160.5974,13524.0
2025-05-19 13:50:00,161.51,161.55,161.24,161.29,22304.0,160.5775,160.6173,160.309,160.3588,22304.0
2025-05-19 14:00:00,161.37,161.45,161.23,161.35,20916.0,160.4383,160.5178,160.2991,160.4184,20916.0
2025-05-19 14:10:00,161.31,161.31,160.74,160.81,26257.0,160.3786,160.3786,159.8119,159.8815,26257.0
2025-05-19 14:20:00,160.81,161.11,160.7,160.96,17081.0,159.8815,160.1798,159.7722,160.0307,17081.0
2025-05-19 14:30:00,160.9,161.06,160.86,161.0,17977.0,159.971,160.1301,159.9312,160.0704,17977.0
2025-05-19 14:40:00,161.06,161.12,160.82,160.82,18684.0,160.1301,160.1897,159.8915,159.8915,18684.0
2025-05-19 14:50:00,160.82,161.23,160.79,161.13,22793.0,159.8915,160.2991,159.8616,160.1997,22793.0
2025-05-19 15:00:00,161.18,161.55,161.14,161.5,19845.0,160.2494,160.6173,160.2096,160.5675,19845.0
2025-05-19 15:10:00,161.5,161.72,161.42,161.72,20362.0,160.5675,160.7863,160.488,160.7863,20362.0
2025-05-19 15:20:00,161.72,161.98,161.65,161.78,21649.0,160.7863,161.0448,160.7167,160.8459,21649.0
2025-05-19 15:30:00,161.78,161.98,161.77,161.78,27365.0,160.8459,161.0448,160.836,160.8459,27365.0
2025-05-19 15:40:00,161.77,161.94,161.72,161.84,33200.0,160.836,161.005,160.7863,160.9056,33200.0
2025-05-19 15:50:00,161.88,162.34,161.75,162.33,146053.0,160.9453,161.4027,160.8161,161.3927,146053.0
2025-05-20 09:30:00,162.15,162.36,161.27,161.89,36786.0,161.2138,161.4226,160.3389,160.9553,36786.0
2025-05-20 09:40:00,161.89,162.02,161.15,161.66,12506.0,160.9553,161.0845,160.2196,160.7266,12506.0
2025-05-20 09:50:00,161.77,162.45,161.62,162.36,9387.0,160.836,161.5121,160.6868,161.4226,9387.0
2025-05-20 10:00:00,162.37,162.37,161.71,162.0,11207.0,161.4325,161.4325,160.7763,161.0647,11207.0
2025-05-20 10:10:00,161.87,162.37,161.86,162.11,5409.0,160.9354,161.4325,160.9255,161.174,5409.0
2025-05-20 10:20:00,162.14,162.74,162.12,162.72,36674.0,161.2038,161.8004,161.184,161.7805,36674.0
2025-05-20 10:30:00,162.72,163.34,162.66,162.96,9877.0,161.7805,162.3969,161.7208,162.0191,9877.0
2025-05-20 10:40:00,162.99,163.06,162.74,163.06,3147.0,162.0489,162.1185,161.8004,162.1185,3147.0
2025-05-20 10:50:00,163.0,163.0,162.41,162.42,11744.0,162.0589,162.0589,161.4723,161.4822,11744.0
2025-05-20 11:00:00,162.47,163.12,162.47,162.76,7910.0,161.5319,162.1782,161.5319,161.8203,7910.0
2025-05-20 11:10:00,162.82,162.82,162.32,162.41,9182.0,161.8799,161.8799,161.3828,161.4723,9182.0
2025-05-20 11:20:00,162.37,162.61,162.32,162.61,12167.0,161.4325,161.6711,161.3828,161.6711,12167.0
2025-05-20 11:30:00,162.61,162.61,162.37,162.49,15877.0,161.6711,161.6711,161.4325,161.5518,15877.0
2025-05-20 11:40:00,162.45,162.5,162.16,162.23,18747.0,161.5121,161.5618,161.2237,161.2933,18747.0
2025-05-20 11:50:00,162.23,162.5,162.11,162.39,20392.0,161.2933,161.5618,161.174,161.4524,20392.0
2025-05-20 12:00:00,162.38,162.38,161.83,161.94,10698.0,161.4425,161.4425,160.8956,161.005,10698.0
2025-05-20 12:10:00,161.9,161.9,161.61,161.77,7086.0,160.9652,160.9652,160.6769,160.836,7086.0
2025-05-20 12:20:00,161.88,162.09,161.84,162.09,5580.0,160.9453,161.1541,160.9056,161.1541,5580.0
2025-05-20 12:30:00,162.08,162.08,161.88,161.95,5714.0,161.1442,161.1442,160.9453,161.0149,5714.0
2025-05-20 12:40:00,161.97,162.02,161.84,162.02,5705.0,161.0348,161.0845,160.9056,161.0845,5705.0
2025-05-20 12:50:00,162.0,162.39,162.0,162.34,5378.0,161.0647,161.4524,161.0647,161.4027,5378.0
2025-05-20 13:00:00,162.34,162.43,162.2,162.23,15374.0,161.4027,161.4922,161.2635,161.2933,15374.0
2025-05-20 13:10:00,162.3,162.42,162.2,162.22,7432.0,161.3629,161.4822,161.2635,161.2834,7432.0
2025-05-20 13:20:00,162.18,162.31,162.14,162.21,8219.0,161.2436,161.3729,161.2038,161.2734,8219.0
2025-05-20 13:30:00,162.18,162.44,162.17,162.44,5143.0,161.2436,161.5021,161.2337,161.5021,5143.0
2025-05-20 13:40:00,162.43,162.47,162.23,162.27,7717.0,161.4922,161.5319,161.2933,161.3331,7717.0
2025-05-20 13:50:00,162.22,162.23,162.0,162.12,17688.0,161.2834,161.2933,161.0647,161.184,17688.0
2025-05-20 14:00:00,162.11,162.13,161.93,161.99,9200.0,161.174,161.1939,160.9951,161.0547,9200.0
2025-05-20 14:10:00,162.01,162.01,161.57,161.64,14414.0,161.0746,161.0746,160.6371,160.7067,14414.0
2025-05-20 14:20:00,161.62,161.65,161.17,161.22,10519.0,160.6868,160.7167,160.2394,160.2892,10519.0
2025-05-20 14:30:00,161.29,161.5,161.15,161.49,12815.0,160.3588,160.5675,160.2196,160.5576,12815.0
2025-05-20 14:40:00,161.46,161.46,161.21,161.37,18103.0,160.5278,160.5278,160.2792,160.4383,18103.0
2025-05-20 14:50:00,161.35,161.57,161.33,161.44,20502.0,160.4184,160.6371,160.3985,160.5079,20502.0
2025-05-20 15:00:00,161.42,161.48,161.14,161.24,33658.0,160.488,160.5477,160.2096,160.309,33658.0
2025-05-20 15:10:00,161.25,161.57,161.21,161.56,8778.0,160.319,160.6371,160.2792,160.6272,8778.0
2025-05-20 15:20:00,161.5,161.65,161.45,161.54,13360.0,160.5675,160.7167,160.5178,160.6073,13360.0
2025-05-20 15:30:00,161.57,161.69,161.49,161.65,15008.0,160.6371,160.7564,160.5576,160.7167,15008.0
2025-05-20 15:40:00,161.68,161.68,161.41,161.41,25782.0,160.7465,160.7465,160.4781,160.4781,25782.0
2025-05-20 15:50:00,161.39,161.59,161.27,161.56,114762.0,160.4582,160.657,160.3389,160.6272,114762.0
2025-05-21 09:30:00,158.95,159.76,158.14,158.75,94514.0,158.95,159.76,158.14,158.75,94514.0
2025-05-21 09:40:00,158.89,158.89,158.04,158.07,66898.0,158.89,158.89,158.04,158.07,66898.0
2025-05-21 09:50:00,158.14,159.07,158.09,159.06,19234.0,158.14,159.07,158.09,159.06,19234.0
2025-05-21 10:00:00,159.14,159.14,158.0,158.14,28776.0,159.14,159.14,158.0,158.14,28776.0
2025-05-21 10:10:00,158.15,158.35,157.55,158.25,27229.0,158.15,158.35,157.55,158.25,27229.0
2025-05-21 10:20:00,158.27,158.63,158.22,158.47,22940.0,158.27,158.63,158.22,158.47,22940.0
2025-05-21 10:30:00,158.37,158.45,157.28,157.29,29773.0,158.37,158.45,157.28,157.29,29773.0
2025-05-21 10:40:00,157.33,157.83,156.99,157.01,30146.0,157.33,157.83,156.99,157.01,30146.0
2025-05-21 10:50:00,157.03,157.26,156.87,157.01,34553.0,157.03,157.26,156.87,157.01,34553.0
2025-05-21 11:00:00,157.01,157.12,156.63,157.02,20648.0,157.01,157.12,156.63,157.02,20648.0
2025-05-21 11:10:00,157.05,157.46,156.93,157.36,25714.0,157.05,157.46,156.93,157.36,25714.0
2025-05-21 11:20:00,157.36,158.03,157.35,157.8,22475.0,157.36,158.03,157.35,157.8,22475.0
2025-05-21 11:30:00,157.76,157.97,157.29,157.29,14387.0,157.76,157.97,157.29,157.29,14387.0
2025-05-21 11:40:00,157.37,157.9,157.3,157.79,22634.0,157.37,157.9,157.3,157.79,22634.0
2025-05-21 11:50:00,157.81,158.15,157.74,157.84,31553.0,157.81,158.15,157.74,157.84,31553.0
2025-05-21 12:00:00,157.83,158.29,157.83,158.28,60718.0,157.83,158.29,157.83,158.28,60718.0
2025-05-21 12:10:00,158.23,158.31,157.63,157.69,45856.0,158.23,158.31,157.63,157.69,45856.0
2025-05-21 12:20:00,157.69,158.21,157.58,158.17,14133.0,157.69,158.21,157.58,158.17,14133.0
2025-05-21 12:30:00,158.16,158.64,158.16,158.34,12129.0,158.16,158.64,158.16,158.34,12129.0
2025-05-21 12:40:00,158.35,158.69,158.24,158.69,6294.0,158.35,158.69,158.24,158.69,6294.0
2025-05-21 12:50:00,158.61,158.87,158.53,158.6,18195.0,158.61,158.87,158.53,158.6,18195.0
2025-05-21 13:00:00,158.53,158.84,158.37,158.66,14043.0,158.53,158.84,158.37,158.66,14043.0
2025-05-21 13:10:00,158.63,158.79,158.0,158.17,15642.0,158.63,158.79,158.0,158.17,15642.0
2025-05-21 13:20:00,158.15,158.15,157.26,157.34,18181.0,158.15,158.15,157.26,157.34,18181.0
2025-05-21 13:30:00,157.34,158.68,157.22,158.63,21172.0,157.34,158.68,157.22,158.63,21172.0
2025-05-21 13:40:00,158.65,158.65,158.18,158.42,15825.0,158.65,158.65,158.18,158.42,15825.0
2025-05-21 13:50:00,158.42,158.51,158.06,158.31,18659.0,158.42,158.51,158.06,158.31,18659.0
2025-05-21 14:00:00,158.31,158.31,157.79,158.12,18774.0,158.31,158.31,157.79,158.12,18774.0
2025-05-21 14:10:00,158.04,158.07,157.65,157.71,14228.0,158.04,158.07,157.65,157.71,14228.0
2025-05-21 14:20:00,157.67,157.91,157.53,157.87,15130.0,157.67,157.91,157.53,157.87,15130.0
2025-05-21 14:30:00,157.81,157.96,157.59,157.7,18672.0,157.81,157.96,157.59,157.7,18672.0
2025-05-21 14:40:00,157.69,157.93,157.68,157.72,15875.0,157.69,157.93,157.68,157.72,15875.0
2025-05-21 14:50:00,157.73,157.79,157.33,157.33,18720.0,157.73,157.79,157.33,157.33,18720.0
2025-05-21 15:00:00,157.28,157.48,157.24,157.25,20144.0,157.28,157.48,157.24,157.25,20144.0
2025-05-21 15:10:00,157.24,157.48,157.0,157.48,28346.0,157.24,157.48,157.0,157.48,28346.0
2025-05-21 15:20:00,157.48,157.56,157.03,157.06,33909.0,157.48,157.56,157.03,157.06,33909.0
2025-05-21 15:30:00,157.11,157.39,157.1,157.31,49350.0,157.11,157.39,157.1,157.31,49350.0
2025-05-21 15:40:00,157.33,157.33,156.8,156.89,56315.0,157.33,157.33,156.8,156.89,56315.0
2025-05-21 15:50:00,156.94,157.08,156.64,156.76,321289.0,156.94,157.08,156.64,156.76,321289.0
2025-05-22 09:30:00,156.0,156.37,154.65,155.15,37226.0,156.0,156.37,154.65,155.15,37226.0
2025-05-22 09:40:00,155.1,155.57,155.1,155.16,6331.0,155.1,155.57,155.1,155.16,6331.0
2025-05-22 09:50:00,155.15,155.56,154.89,154.99,18186.0,155.15,155.56,154.89,154.99,18186.0
2025-05-22 10:00:00,155.0,155.64,154.9,155.57,21845.0,155.0,155.64,154.9,155.57,21845.0
2025-05-22 10:10:00,155.49,156.35,155.33,156.31,19753.0,155.49,156.35,155.33,156.31,19753.0
2025-05-22 10:20:00,156.3,156.52,156.19,156.19,16750.0,156.3,156.52,156.19,156.19,16750.0
2025-05-22 10:30:00,156.17,156.54,156.1,156.22,32671.0,156.17,156.54,156.1,156.22,32671.0
2025-05-22 10:40:00,156.2,156.65,156.14,156.26,53868.0,156.2,156.65,156.14,156.26,53868.0
2025-05-22 10:50:00,156.39,156.59,156.09,156.49,17882.0,156.39,156.59,156.09,156.49,17882.0
2025-05-22 11:00:00,156.51,157.02,156.43,156.99,14707.0,156.51,157.02,156.43,156.99,14707.0
2025-05-22 11:10:00,156.94,157.16,156.81,156.91,33356.0,156.94,157.16,156.81,156.91,33356.0
2025-05-22 11:20:00,156.95,157.44,156.89,156.9,17654.0,156.95,157.44,156.89,156.9,17654.0
2025-05-22 11:30:00,156.83,157.3,156.77,157.27,13433.0,156.83,157.3,156.77,157.27,13433.0
2025-05-22 11:40:00,157.28,157.4,157.05,157.05,18461.0,157.28,157.4,157.05,157.05,18461.0
2025-05-22 11:50:00,157.05,157.55,157.05,157.47,36323.0,157.05,157.55,157.05,157.47,36323.0
2025-05-22 12:00:00,157.61,158.09,157.58,158.03,16359.0,157.61,158.09,157.58,158.03,16359.0
2025-05-22 12:10:00,158.01,158.39,157.88,158.33,18668.0,158.01,158.39,157.88,158.33,18668.0
2025-05-22 12:20:00,158.33,158.35,157.99,158.34,35588.0,158.33,158.35,157.99,158.34,35588.0
2025-05-22 12:30:00,158.42,158.51,158.23,158.51,12180.0,158.42,158.51,158.23,158.51,12180.0
2025-05-22 12:40:00,158.47,158.67,158.28,158.49,18839.0,158.47,158.67,158.28,158.49,18839.0
2025-05-22 12:50:00,158.52,158.52,158.22,158.23,17799.0,158.52,158.52,158.22,158.23,17799.0
2025-05-22 13:00:00,158.17,158.41,158.11,158.37,14992.0,158.17,158.41,158.11,158.37,14992.0
2025-05-22 13:10:00,158.38,158.79,158.36,158.77,14219.0,158.38,158.79,158.36,158.77,14219.0
2025-05-22 13:20:00,158.78,159.21,158.77,159.12,30967.0,158.78,159.21,158.77,159.12,30967.0
2025-05-22 13:30:00,159.19,159.41,158.98,159.39,25615.0,159.19,159.41,158.98,159.39,25615.0
2025-05-22 13:40:00,159.39,159.56,159.31,159.43,19142.0,159.39,159.56,159.31,159.43,19142.0
2025-05-22 13:50:00,159.43,159.75,159.37,159.62,19539.0,159.43,159.75,159.37,159.62,19539.0
2025-05-22 14:00:00,159.55,159.66,159.26,159.35,29974.0,159.55,159.66,159.26,159.35,29974.0
2025-05-22 14:10:00,159.37,159.88,159.23,159.87,20908.0,159.37,159.88,159.23,159.87,20908.0
2025-05-22 14:20:00,159.87,159.97,159.73,159.85,19077.0,159.87,159.97,159.73,159.85,19077.0
2025-05-22 14:30:00,159.89,159.97,159.64,159.85,33995.0,159.89,159.97,159.64,159.85,33995.0
2025-05-22 14:40:00,159.84,160.28,159.83,160.14,14033.0,159.84,160.28,159.83,160.14,14033.0
2025-05-22 14:50:00,160.15,160.28,160.11,160.15,21209.0,160.15,160.28,160.11,160.15,21209.0
2025-05-22 15:00:00,160.13,160.47,160.12,160.28,18281.0,160.13,160.47,160.12,160.28,18281.0
2025-05-22 15:10:00,160.32,160.58,160.25,160.4,17634.0,160.32,160.58,160.25,160.4,17634.0
2025-05-22 15:20:00,160.46,160.54,160.31,160.46,18993.0,160.46,160.54,160.31,160.46,18993.0
2025-05-22 15:30:00,160.42,160.54,160.11,160.2,35285.0,160.42,160.54,160.11,160.2,35285.0
2025-05-22 15:40:00,160.12,160.23,159.74,159.74,41525.0,160.12,160.23,159.74,159.74,41525.0
2025-05-22 15:50:00,159.79,159.94,158.84,158.93,179047.0,159.79,159.94,158.84,158.93,179047.0
2025-05-23 09:30:00,157.44,159.41,157.44,159.34,56000.0,157.44,159.41,157.44,159.34,56000.0
2025-05-23 09:40:00,159.4,159.83,159.35,159.63,18615.0,159.4,159.83,159.35,159.63,18615.0
2025-05-23 09:50:00,159.85,160.1,159.21,159.3,23728.0,159.85,160.1,159.21,159.3,23728.0
2025-05-23 10:00:00,159.27,159.63,159.22,159.35,33931.0,159.27,159.63,159.22,159.35,33931.0
2025-05-23 10:10:00,159.27,159.39,158.38,158.41,13163.0,159.27,159.39,158.38,158.41,13163.0
2025-05-23 10:20:00,158.34,159.17,158.25,159.13,15090.0,158.34,159.17,158.25,159.13,15090.0
2025-05-23 10:30:00,159.14,159.31,158.74,158.8,13904.0,159.14,159.31,158.74,158.8,13904.0
2025-05-23 10:40:00,158.77,158.8,158.44,158.67,19164.0,158.77,158.8,158.44,158.67,19164.0
2025-05-23 10:50:00,158.54,158.54,157.69,157.8,5853.0,158.54,158.54,157.69,157.8,5853.0
2025-05-23 11:00:00,157.81,158.28,157.81,158.26,14399.0,157.81,158.28,157.81,158.26,14399.0
2025-05-23 11:10:00,158.34,158.45,158.25,158.42,6330.0,158.34,158.45,158.25,158.42,6330.0
2025-05-23 11:20:00,158.54,158.96,158.54,158.91,26130.0,158.54,158.96,158.54,158.91,26130.0
2025-05-23 11:30:00,158.91,159.41,158.86,159.22,40009.0,158.91,159.41,158.86,159.22,40009.0
2025-05-23 11:40:00,159.22,159.47,159.21,159.37,13486.0,159.22,159.47,159.21,159.37,13486.0
2025-05-23 11:50:00,159.44,159.49,158.46,158.51,28462.0,159.44,159.49,158.46,158.51,28462.0
2025-05-23 12:00:00,158.52,158.72,158.39,158.47,9961.0,158.52,158.72,158.39,158.47,9961.0
2025-05-23 12:10:00,158.37,158.48,158.27,158.38,7134.0,158.37,158.48,158.27,158.38,7134.0
2025-05-23 12:20:00,158.45,158.88,158.36,158.82,4637.0,158.45,158.88,158.36,158.82,4637.0
2025-05-23 12:30:00,158.72,159.03,158.57,159.03,5840.0,158.72,159.03,158.57,159.03,5840.0
2025-05-23 12:40:00,159.11,159.11,158.87,159.03,3559.0,159.11,159.11,158.87,159.03,3559.0
2025-05-23 12:50:00,159.03,159.19,158.71,158.84,17082.0,159.03,159.19,158.71,158.84,17082.0
2025-05-23 13:00:00,158.76,159.14,158.71,159.13,3792.0,158.76,159.14,158.71,159.13,3792.0
2025-05-23 13:10:00,159.22,159.49,159.17,159.46,6289.0,159.22,159.49,159.17,159.46,6289.0
2025-05-23 13:20:00,159.46,159.64,159.4,159.48,8014.0,159.46,159.64,159.4,159.48,8014.0
2025-05-23 13:30:00,159.56,159.66,159.37,159.55,9803.0,159.56,159.66,159.37,159.55,9803.0
2025-05-23 13:40:00,159.54,159.54,159.21,159.21,3912.0,159.54,159.54,159.21,159.21,3912.0
2025-05-23 13:50:00,159.36,159.5,159.16,159.21,6168.0,159.36,159.5,159.16,159.21,6168.0
2025-05-23 14:00:00,159.23,159.6,159.18,159.41,5291.0,159.23,159.6,159.18,159.41,5291.0
2025-05-23 14:10:00,159.39,159.56,159.3,159.38,4887.0,159.39,159.56,159.3,159.38,4887.0
2025-05-23 14:20:00,159.34,159.49,159.05,159.39,4382.0,159.34,159.49,159.05,159.39,4382.0
2025-05-23 14:30:00,159.38,159.7,159.37,159.55,5861.0,159.38,159.7,159.37,159.55,5861.0
2025-05-23 14:40:00,159.47,159.63,159.41,159.63,4417.0,159.47,159.63,159.41,159.63,4417.0
2025-05-23 14:50:00,159.59,159.65,159.45,159.47,5511.0,159.59,159.65,159.45,159.47,5511.0
2025-05-23 15:00:00,159.47,159.66,159.46,159.66,14510.0,159.47,159.66,159.46,159.66,14510.0
2025-05-23 15:10:00,159.67,159.85,159.67,159.74,9388.0,159.67,159.85,159.67,159.74,9388.0
2025-05-23 15:20:00,159.74,159.76,159.29,159.38,11324.0,159.74,159.76,159.29,159.38,11324.0
2025-05-23 15:30:00,159.41,159.45,159.24,159.45,14633.0,159.41,159.45,159.24,159.45,14633.0
2025-05-23 15:40:00,159.43,159.56,159.15,159.17,17089.0,159.43,159.56,159.15,159.17,17089.0
2025-05-23 15:50:00,159.16,159.25,158.68,159.16,80131.0,159.16,159.25,158.68,159.16,80131.0
2025-05-27 09:30:00,160.27,160.42,158.95,160.16,53834.0,160.27,160.42,158.95,160.16,53834.0
2025-05-27 09:40:00,160.2,160.84,160.03,160.75,20284.0,160.2,160.84,160.03,160.75,20284.0
2025-05-27 09:50:00,160.64,160.77,160.23,160.24,18340.0,160.64,160.77,160.23,160.24,18340.0
2025-05-27 10:00:00,160.32,161.12,160.26,160.75,50411.0,160.32,161.12,160.26,160.75,50411.0
2025-05-27 10:10:00,160.68,161.56,160.46,161.52,24620.0,160.68,161.56,160.46,161.52,24620.0
2025-05-27 10:20:00,161.56,162.44,161.54,161.87,28699.0,161.56,162.44,161.54,161.87,28699.0
2025-05-27 10:30:00,161.88,162.08,161.59,162.08,36198.0,161.88,162.08,161.59,162.08,36198.0
2025-05-27 10:40:00,162.08,162.35,161.95,162.21,19121.0,162.08,162.35,161.95,162.21,19121.0
2025-05-27 10:50:00,162.22,162.37,161.76,161.81,18559.0,162.22,162.37,161.76,161.81,18559.0
2025-05-27 11:00:00,161.84,162.3,161.84,162.14,20892.0,161.84,162.3,161.84,162.14,20892.0
2025-05-27 11:10:00,162.08,162.4,162.04,162.21,15470.0,162.08,162.4,162.04,162.21,15470.0
2025-05-27 11:20:00,162.13,162.5,161.87,162.49,14823.0,162.13,162.5,161.87,162.49,14823.0
2025-05-27 11:30:00,162.43,162.63,162.22,162.52,31127.0,162.43,162.63,162.22,162.52,31127.0
2025-05-27 11:40:00,162.52,162.64,162.27,162.32,14760.0,162.52,162.64,162.27,162.32,14760.0
2025-05-27 11:50:00,162.31,162.34,162.06,162.27,28160.0,162.31,162.34,162.06,162.27,28160.0
2025-05-27 12:00:00,162.21,162.7,162.2,162.58,14046.0,162.21,162.7,162.2,162.58,14046.0
2025-05-27 12:10:00,162.5,162.85,162.5,162.73,24578.0,162.5,162.85,162.5,162.73,24578.0
2025-05-27 12:20:00,162.71,163.01,162.66,162.78,19463.0,162.71,163.01,162.66,162.78,19463.0
2025-05-27 12:30:00,162.72,162.97,162.63,162.97,17655.0,162.72,162.97,162.63,162.97,17655.0
2025-05-27 12:40:00,162.87,163.02,162.51,162.52,9105.0,162.87,163.02,162.51,162.52,9105.0
2025-05-27 12:50:00,162.51,162.7,162.43,162.5,21824.0,162.51,162.7,162.43,162.5,21824.0
2025-05-27 13:00:00,162.41,162.57,162.23,162.24,22512.0,162.41,162.57,162.23,162.24,22512.0
2025-05-27 13:10:00,162.23,162.34,162.1,162.28,19452.0,162.23,162.34,162.1,162.28,19452.0
2025-05-27 13:20:00,162.22,162.39,162.2,162.25,14256.0,162.22,162.39,162.2,162.25,14256.0
2025-05-27 13:30:00,162.22,162.42,162.16,162.37,12940.0,162.22,162.42,162.16,162.37,12940.0
2025-05-27 13:40:00,162.31,162.69,162.31,162.69,20955.0,162.31,162.69,162.31,162.69,20955.0
2025-05-27 13:50:00,162.61,162.95,162.61,162.95,15894.0,162.61,162.95,162.61,162.95,15894.0
2025-05-27 14:00:00,162.89,163.07,162.74,162.94,23330.0,162.89,163.07,162.74,162.94,23330.0
2025-05-27 14:10:00,162.89,163.2,162.83,162.85,21879.0,162.89,163.2,162.83,162.85,21879.0
2025-05-27 14:20:00,162.83,162.93,162.76,162.86,19900.0,162.83,162.93,162.76,162.86,19900.0
2025-05-27 14:30:00,162.87,162.88,162.62,162.81,65372.0,162.87,162.88,162.62,162.81,65372.0
2025-05-27 14:40:00,162.86,162.99,162.67,162.77,40794.0,162.86,162.99,162.67,162.77,40794.0
2025-05-27 14:50:00,162.73,163.02,162.73,163.0,15644.0,162.73,163.02,162.73,163.0,15644.0
2025-05-27 15:00:00,162.92,163.0,162.74,162.88,33554.0,162.92,163.0,162.74,162.88,33554.0
2025-05-27 15:10:00,162.82,162.82,162.41,162.53,19272.0,162.82,162.82,162.41,162.53,19272.0
2025-05-27 15:20:00,162.49,162.65,162.4,162.56,22395.0,162.49,162.65,162.4,162.56,22395.0
2025-05-27 15:30:00,162.56,162.61,162.21,162.34,44101.0,162.56,162.61,162.21,162.34,44101.0
2025-05-27 15:40:00,162.3,162.39,162.14,162.18,45844.0,162.3,162.39,162.14,162.18,45844.0
2025-05-27 15:50:00,162.14,162.57,162.0,162.34,220982.0,162.14,162.57,162.0,162.34,220982.0
2025-05-28 09:30:00,163.26,163.27,161.16,161.16,25309.0,163.26,163.27,161.16,161.16,25309.0
2025-05-28 09:40:00,161.44,161.45,160.91,160.91,13693.0,161.44,161.45,160.91,160.91,13693.0
2025-05-28 09:50:00,160.55,160.88,160.34,160.66,12865.0,160.55,160.88,160.34,160.66,12865.0
2025-05-28 10:00:00,160.78,160.94,159.76,159.8,19034.0,160.78,160.94,159.76,159.8,19034.0
2025-05-28 10:10:00,159.89,160.04,159.46,160.03,20872.0,159.89,160.04,159.46,160.03,20872.0
2025-05-28 10:20:00,160.03,160.15,159.87,160.08,33495.0,160.03,160.15,159.87,160.08,33495.0
2025-05-28 10:30:00,160.08,160.08,159.44,159.7,18890.0,160.08,160.08,159.44,159.7,18890.0
2025-05-28 10:40:00,159.57,159.58,159.26,159.3,7305.0,159.57,159.58,159.26,159.3,7305.0
2025-05-28 10:50:00,159.3,159.49,159.05,159.44,12547.0,159.3,159.49,159.05,159.44,12547.0
2025-05-28 11:00:00,159.44,159.86,159.41,159.53,12933.0,159.44,159.86,159.41,159.53,12933.0
2025-05-28 11:10:00,159.43,159.71,159.25,159.67,14849.0,159.43,159.71,159.25,159.67,14849.0
2025-05-28 11:20:00,159.67,159.85,159.15,159.21,14508.0,159.67,159.85,159.15,159.21,14508.0
2025-05-28 11:30:00,159.12,159.72,159.05,159.63,16572.0,159.12,159.72,159.05,159.63,16572.0
2025-05-28 11:40:00,159.61,159.66,159.44,159.59,10702.0,159.61,159.66,159.44,159.59,10702.0
2025-05-28 11:50:00,159.6,159.75,159.5,159.53,13610.0,159.6,159.75,159.5,159.53,13610.0
2025-05-28 12:00:00,159.6,160.14,159.6,160.14,12722.0,159.6,160.14,159.6,160.14,12722.0
2025-05-28 12:10:00,160.03,160.09,159.78,159.78,10970.0,160.03,160.09,159.78,159.78,10970.0
2025-05-28 12:20:00,159.76,160.04,159.5,160.04,11907.0,159.76,160.04,159.5,160.04,11907.0
2025-05-28 12:30:00,159.97,160.37,159.96,160.15,12295.0,159.97,160.37,159.96,160.15,12295.0
2025-05-28 12:40:00,160.15,160.15,159.9,160.08,10767.0,160.15,160.15,159.9,160.08,10767.0
2025-05-28 12:50:00,160.03,160.27,159.98,160.21,7619.0,160.03,160.27,159.98,160.21,7619.0
2025-05-28 13:00:00,160.23,160.43,160.17,160.29,9714.0,160.23,160.43,160.17,160.29,9714.0
2025-05-28 13:10:00,160.29,160.65,160.21,160.49,12523.0,160.29,160.65,160.21,160.49,12523.0
2025-05-28 13:20:00,160.46,160.46,160.2,160.32,8946.0,160.46,160.46,160.2,160.32,8946.0
2025-05-28 13:30:00,160.35,160.48,160.24,160.33,9849.0,160.35,160.48,160.24,160.33,9849.0
2025-05-28 13:40:00,160.34,160.42,160.2,160.4,8678.0,160.34,160.42,160.2,160.4,8678.0
2025-05-28 13:50:00,160.31,160.65,160.28,160.56,13450.0,160.31,160.65,160.28,160.56,13450.0
2025-05-28 14:00:00,160.56,160.59,160.26,160.3,8233.0,160.56,160.59,160.26,160.3,8233.0
2025-05-28 14:10:00,160.3,160.48,160.14,160.14,12763.0,160.3,160.48,160.14,160.14,12763.0
2025-05-28 14:20:00,160.1,160.24,160.07,160.1,12462.0,160.1,160.24,160.07,160.1,12462.0
2025-05-28 14:30:00,160.08,160.11,159.76,159.8,10799.0,160.08,160.11,159.76,159.8,10799.0
2025-05-28 14:40:00,159.78,159.91,159.7,159.83,12364.0,159.78,159.91,159.7,159.83,12364.0
2025-05-28 14:50:00,159.81,159.81,159.24,159.59,12390.0,159.81,159.81,159.24,159.59,12390.0
2025-05-28 15:00:00,159.54,159.89,159.49,159.8,10083.0,159.54,159.89,159.49,159.8,10083.0
2025-05-28 15:10:00,159.8,159.8,159.16,159.16,14936.0,159.8,159.8,159.16,159.16,14936.0
2025-05-28 15:20:00,159.2,159.2,158.84,158.95,24749.0,159.2,159.2,158.84,158.95,24749.0
2025-05-28 15:30:00,158.94,159.01,158.67,158.72,50030.0,158.94,159.01,158.67,158.72,50030.0
2025-05-28 15:40:00,158.72,159.08,158.58,158.84,34867.0,158.72,159.08,158.58,158.84,34867.0
2025-05-28 15:50:00,158.83,158.83,158.33,158.6,138262.0,158.83,158.83,158.33,158.6,138262.0
2025-05-29 09:30:00,158.0,159.25,157.96,158.78,29384.0,158.0,159.25,157.96,158.78,29384.0
2025-05-29 09:40:00,158.65,159.03,158.26,158.27,14205.0,158.65,159.03,158.26,158.27,14205.0
2025-05-29 09:50:00,158.25,158.41,157.45,158.02,15127.0,158.25,158.41,157.45,158.02,15127.0
2025-05-29 10:00:00,158.0,158.34,156.63,156.67,19047.0,158.0,158.34,156.63,156.67,19047.0
2025-05-29 10:10:00,156.67,157.0,156.36,156.36,24063.0,156.67,157.0,156.36,156.36,24063.0
2025-05-29 10:20:00,156.38,157.38,156.37,157.28,20977.0,156.38,157.38,156.37,157.28,20977.0
2025-05-29 10:30:00,157.28,157.55,157.06,157.44,15487.0,157.28,157.55,157.06,157.44,15487.0
2025-05-29 10:40:00,157.42,157.67,157.09,157.66,24919.0,157.42,157.67,157.09,157.66,24919.0
2025-05-29 10:50:00,157.57,158.24,157.55,158.21,13598.0,157.57,158.24,157.55,158.21,13598.0
2025-05-29 11:00:00,158.2,158.2,157.47,157.74,23533.0,158.2,158.2,157.47,157.74,23533.0
2025-05-29 11:10:00,157.82,158.11,157.82,157.88,13421.0,157.82,158.11,157.82,157.88,13421.0
2025-05-29 11:20:00,157.98,158.49,157.94,158.41,26327.0,157.98,158.49,157.94,158.41,26327.0
2025-05-29 11:30:00,158.34,158.41,157.54,157.59,16922.0,158.34,158.41,157.54,157.59,16922.0
2025-05-29 11:40:00,157.5,157.69,157.39,157.48,8379.0,157.5,157.69,157.39,157.48,8379.0
2025-05-29 11:50:00,157.5,158.08,157.28,157.31,21120.0,157.5,158.08,157.28,157.31,21120.0
2025-05-29 12:00:00,157.46,157.8,157.24,157.5,44637.0,157.46,157.8,157.24,157.5,44637.0
2025-05-29 12:10:00,157.43,158.48,157.42,158.47,40077.0,157.43,158.48,157.42,158.47,40077.0
2025-05-29 12:20:00,158.47,158.56,158.06,158.56,43490.0,158.47,158.56,158.06,158.56,43490.0
2025-05-29 12:30:00,158.57,158.73,158.19,158.19,23414.0,158.57,158.73,158.19,158.19,23414.0
2025-05-29 12:40:00,158.24,158.41,158.19,158.38,29399.0,158.24,158.41,158.19,158.38,29399.0
2025-05-29 12:50:00,158.37,158.71,158.27,158.61,16547.0,158.37,158.71,158.27,158.61,16547.0
2025-05-29 13:00:00,158.57,158.99,158.57,158.88,33906.0,158.57,158.99,158.57,158.88,33906.0
2025-05-29 13:10:00,158.88,159.18,158.85,158.9,17907.0,158.88,159.18,158.85,158.9,17907.0
2025-05-29 13:20:00,158.85,159.1,158.74,158.85,16429.0,158.85,159.1,158.74,158.85,16429.0
2025-05-29 13:30:00,158.81,159.18,158.8,159.17,7478.0,158.81,159.18,158.8,159.17,7478.0
2025-05-29 13:40:00,159.16,159.38,159.16,159.3,11216.0,159.16,159.38,159.16,159.3,11216.0
2025-05-29 13:50:00,159.27,159.6,159.21,159.21,14833.0,159.27,159.6,159.21,159.21,14833.0
2025-05-29 14:00:00,159.22,159.48,159.22,159.31,20788.0,159.22,159.48,159.22,159.31,20788.0
2025-05-29 14:10:00,159.28,159.28,158.99,159.04,9561.0,159.28,159.28,158.99,159.04,9561.0
2025-05-29 14:20:00,158.97,159.38,158.93,159.28,15690.0,158.97,159.38,158.93,159.28,15690.0
2025-05-29 14:30:00,159.28,159.64,159.24,159.63,16995.0,159.28,159.64,159.24,159.63,16995.0
2025-05-29 14:40:00,159.69,159.92,159.69,159.81,53355.0,159.69,159.92,159.69,159.81,53355.0
2025-05-29 14:50:00,159.86,159.86,159.55,159.72,27776.0,159.86,159.86,159.55,159.72,27776.0
2025-05-29 15:00:00,159.72,160.05,159.71,159.87,27349.0,159.72,160.05,159.71,159.87,27349.0
2025-05-29 15:10:00,159.89,159.97,159.7,159.72,28711.0,159.89,159.97,159.7,159.72,28711.0
2025-05-29 15:20:00,159.72,160.06,159.71,159.74,36891.0,159.72,160.06,159.71,159.74,36891.0
2025-05-29 15:30:00,159.77,160.07,159.69,159.77,35746.0,159.77,160.07,159.69,159.77,35746.0
2025-05-29 15:40:00,159.77,159.91,159.66,159.86,49968.0,159.77,159.91,159.66,159.86,49968.0
2025-05-29 15:50:00,159.9,160.06,159.59,159.96,148692.0,159.9,160.06,159.59,159.96,148692.0
2025-05-30 09:30:00,159.78,160.47,159.4,159.65,50658.0,159.78,160.47,159.4,159.65,50658.0
2025-05-30 09:40:00,159.51,159.81,159.33,159.33,23840.0,159.51,159.81,159.33,159.33,23840.0
2025-05-30 09:50:00,159.34,160.26,159.13,159.77,17888.0,159.34,160.26,159.13,159.77,17888.0
2025-05-30 10:00:00,160.11,160.56,159.96,160.01,37182.0,160.11,160.56,159.96,160.01,37182.0
2025-05-30 10:10:00,160.1,160.31,159.86,160.28,32021.0,160.1,160.31,159.86,160.28,32021.0
2025-05-30 10:20:00,160.42,160.87,160.16,160.81,28943.0,160.42,160.87,160.16,160.81,28943.0
2025-05-30 10:30:00,160.91,161.3,160.56,161.2,27524.0,160.91,161.3,160.56,161.2,27524.0
2025-05-30 10:40:00,161.15,161.19,160.51,160.58,44715.0,161.15,161.19,160.51,160.58,44715.0
2025-05-30 10:50:00,160.57,160.97,160.38,160.72,25785.0,160.57,160.97,160.38,160.72,25785.0
2025-05-30 11:00:00,160.71,161.1,160.7,160.93,20813.0,160.71,161.1,160.7,160.93,20813.0
2025-05-30 11:10:00,160.94,160.94,160.43,160.53,20626.0,160.94,160.94,160.43,160.53,20626.0
2025-05-30 11:20:00,160.59,160.84,160.58,160.68,16137.0,160.59,160.84,160.58,160.68,16137.0
2025-05-30 11:30:00,160.64,160.79,160.09,160.3,18978.0,160.64,160.79,160.09,160.3,18978.0
2025-05-30 11:40:00,160.34,160.34,160.0,160.06,11062.0,160.34,160.34,160.0,160.06,11062.0
2025-05-30 11:50:00,160.11,160.16,159.82,159.93,14484.0,160.11,160.16,159.82,159.93,14484.0
2025-05-30 12:00:00,160.01,160.14,159.84,160.12,15973.0,160.01,160.14,159.84,160.12,15973.0
2025-05-30 12:10:00,160.16,160.41,160.0,160.24,13470.0,160.16,160.41,160.0,160.24,13470.0
2025-05-30 12:20:00,160.16,160.24,159.67,159.72,14690.0,160.16,160.24,159.67,159.72,14690.0
2025-05-30 12:30:00,159.72,160.3,159.6,160.17,16787.0,159.72,160.3,159.6,160.17,16787.0
2025-05-30 12:40:00,160.12,160.33,159.61,159.69,12326.0,160.12,160.33,159.61,159.69,12326.0
2025-05-30 12:50:00,159.72,159.9,159.57,159.9,9302.0,159.72,159.9,159.57,159.9,9302.0
2025-05-30 13:00:00,159.85,160.41,159.76,160.23,23243.0,159.85,160.41,159.76,160.23,23243.0
2025-05-30 13:10:00,160.23,160.23,159.74,159.93,10430.0,160.23,160.23,159.74,159.93,10430.0
2025-05-30 13:20:00,159.95,160.19,159.9,160.14,10570.0,159.95,160.19,159.9,160.14,10570.0
2025-05-30 13:30:00,160.22,160.55,160.17,160.37,14849.0,160.22,160.55,160.17,160.37,14849.0
2025-05-30 13:40:00,160.34,160.36,159.89,159.94,14066.0,160.34,160.36,159.89,159.94,14066.0
2025-05-30 13:50:00,159.93,160.01,159.8,159.89,8612.0,159.93,160.01,159.8,159.89,8612.0
2025-05-30 14:00:00,159.91,160.13,159.84,160.05,22187.0,159.91,160.13,159.84,160.05,22187.0
2025-05-30 14:10:00,160.03,160.17,159.88,160.08,23925.0,160.03,160.17,159.88,160.08,23925.0
2025-05-30 14:20:00,160.12,160.12,159.8,159.89,13563.0,160.12,160.12,159.8,159.89,13563.0
2025-05-30 14:30:00,159.93,159.95,159.75,159.88,19911.0,159.93,159.95,159.75,159.88,19911.0
2025-05-30 14:40:00,159.85,160.1,159.76,160.09,25172.0,159.85,160.1,159.76,160.09,25172.0
2025-05-30 14:50:00,160.11,160.5,160.09,160.43,15493.0,160.11,160.5,160.09,160.43,15493.0
2025-05-30 15:00:00,160.43,160.6,160.37,160.48,29015.0,160.43,160.6,160.37,160.48,29015.0
2025-05-30 15:10:00,160.47,160.91,160.41,160.87,27542.0,160.47,160.91,160.41,160.87,27542.0
2025-05-30 15:20:00,160.87,161.11,160.73,161.05,35901.0,160.87,161.11,160.73,161.05,35901.0
2025-05-30 15:30:00,161.01,161.06,160.65,160.69,50707.0,161.01,161.06,160.65,160.69,50707.0
2025-05-30 15:40:00,160.7,160.7,160.31,160.33,66402.0,160.7,160.7,160.31,160.33,66402.0
2025-05-30 15:50:00,160.26,160.85,160.08,160.81,306193.0,160.26,160.85,160.08,160.81,306193.0
2025-06-02 09:30:00,163.91,163.91,159.41,159.61,88802.0,163.91,163.91,159.41,159.61,88802.0
2025-06-02 09:40:00,159.44,159.52,156.8,156.84,57579.0,159.44,159.52,156.8,156.84,57579.0
2025-06-02 09:50:00,156.83,157.74,156.02,157.71,85725.0,156.83,157.74,156.02,157.71,85725.0
2025-06-02 10:00:00,157.5,158.51,157.18,158.14,45297.0,157.5,158.51,157.18,158.14,45297.0
2025-06-02 10:10:00,158.17,159.09,158.17,158.31,21731.0,158.17,159.09,158.17,158.31,21731.0
2025-06-02 10:20:00,158.43,159.25,158.42,158.95,53394.0,158.43,159.25,158.42,158.95,53394.0
2025-06-02 10:30:00,158.95,159.27,158.81,159.03,29208.0,158.95,159.27,158.81,159.03,29208.0
2025-06-02 10:40:00,159.02,159.75,159.02,159.19,17854.0,159.02,159.75,159.02,159.19,17854.0
2025-06-02 10:50:00,159.16,159.52,158.93,159.28,24255.0,159.16,159.52,158.93,159.28,24255.0
2025-06-02 11:00:00,159.28,159.47,158.54,158.75,28507.0,159.28,159.47,158.54,158.75,28507.0
2025-06-02 11:10:00,158.75,159.33,158.64,159.15,18695.0,158.75,159.33,158.64,159.15,18695.0
2025-06-02 11:20:00,159.12,159.13,158.69,158.79,12654.0,159.12,159.13,158.69,158.79,12654.0
2025-06-02 11:30:00,158.77,159.1,158.77,158.88,19759.0,158.77,159.1,158.77,158.88,19759.0
2025-06-02 11:40:00,158.83,159.51,158.83,159.18,16803.0,158.83,159.51,158.83,159.18,16803.0
2025-06-02 11:50:00,159.19,159.64,159.16,159.64,20234.0,159.19,159.64,159.16,159.64,20234.0
2025-06-02 12:00:00,159.71,159.85,159.43,159.55,11336.0,159.71,159.85,159.43,159.55,11336.0
2025-06-02 12:10:00,159.49,159.73,159.46,159.59,10948.0,159.49,159.73,159.46,159.59,10948.0
2025-06-02 12:20:00,159.6,159.78,159.4,159.63,27188.0,159.6,159.78,159.4,159.63,27188.0
2025-06-02 12:30:00,159.62,159.76,159.5,159.51,25666.0,159.62,159.76,159.5,159.51,25666.0
2025-06-02 12:40:00,159.55,159.57,159.1,159.16,19002.0,159.55,159.57,159.1,159.16,19002.0
2025-06-02 12:50:00,159.1,159.51,159.1,159.4,14568.0,159.1,159.51,159.1,159.4,14568.0
2025-06-02 13:00:00,159.35,159.58,158.92,158.92,9652.0,159.35,159.58,158.92,158.92,9652.0
2025-06-02 13:10:00,158.9,159.01,158.74,158.74,14783.0,158.9,159.01,158.74,158.74,14783.0
2025-06-02 13:20:00,158.77,158.77,158.39,158.63,33817.0,158.77,158.77,158.39,158.63,33817.0
2025-06-02 13:30:00,158.63,158.72,158.45,158.5,20377.0,158.63,158.72,158.45,158.5,20377.0
2025-06-02 13:40:00,158.45,158.49,158.23,158.3,17768.0,158.45,158.49,158.23,158.3,17768.0
2025-06-02 13:50:00,158.24,158.47,158.19,158.4,25825.0,158.24,158.47,158.19,158.4,25825.0
2025-06-02 14:00:00,158.41,158.45,157.4,157.47,41452.0,158.41,158.45,157.4,157.47,41452.0
2025-06-02 14:10:00,157.53,158.15,157.44,158.0,28192.0,157.53,158.15,157.44,158.0,28192.0
2025-06-02 14:20:00,157.94,158.58,157.94,158.21,33349.0,157.94,158.58,157.94,158.21,33349.0
2025-06-02 14:30:00,158.27,158.52,158.26,158.4,39117.0,158.27,158.52,158.26,158.4,39117.0
2025-06-02 14:40:00,158.41,158.59,158.33,158.44,32799.0,158.41,158.59,158.33,158.44,32799.0
2025-06-02 14:50:00,158.43,158.68,158.33,158.65,29557.0,158.43,158.68,158.33,158.65,29557.0
2025-06-02 15:00:00,158.72,158.95,158.58,158.68,13290.0,158.72,158.95,158.58,158.68,13290.0
2025-06-02 15:10:00,158.69,158.93,158.67,158.81,27176.0,158.69,158.93,158.67,158.81,27176.0
2025-06-02 15:20:00,158.84,159.17,158.79,159.06,51947.0,158.84,159.17,158.79,159.06,51947.0
2025-06-02 15:30:00,159.06,159.14,158.4,158.49,68605.0,159.06,159.14,158.4,158.49,68605.0
2025-06-02 15:40:00,158.5,158.69,158.27,158.27,102002.0,158.5,158.69,158.27,158.27,102002.0
2025-06-02 15:50:00,158.33,158.78,158.13,158.75,183842.0,158.33,158.78,158.13,158.75,183842.0
2025-06-03 09:30:00,159.12,159.74,157.83,159.36,49035.0,159.12,159.74,157.83,159.36,49035.0
2025-06-03 09:40:00,159.31,160.26,159.15,160.25,34773.0,159.31,160.26,159.15,160.25,34773.0
2025-06-03 09:50:00,160.26,160.87,160.17,160.31,42273.0,160.26,160.87,160.17,160.31,42273.0
2025-06-03 10:00:00,160.31,161.17,160.3,160.95,45770.0,160.31,161.17,160.3,160.95,45770.0
2025-06-03 10:10:00,160.85,161.77,160.73,161.77,15552.0,160.85,161.77,160.73,161.77,15552.0
2025-06-03 10:20:00,161.73,162.3,161.62,162.2,17874.0,161.73,162.3,161.62,162.2,17874.0
2025-06-03 10:30:00,162.15,162.55,161.93,162.48,24640.0,162.15,162.55,161.93,162.48,24640.0
2025-06-03 10:40:00,162.42,162.82,162.14,162.43,15469.0,162.42,162.82,162.14,162.43,15469.0
2025-06-03 10:50:00,162.43,162.77,162.26,162.45,14143.0,162.43,162.77,162.26,162.45,14143.0
2025-06-03 11:00:00,162.47,163.0,162.44,162.88,15082.0,162.47,163.0,162.44,162.88,15082.0
2025-06-03 11:10:00,162.93,163.09,162.78,162.9,10798.0,162.93,163.09,162.78,162.9,10798.0
2025-06-03 11:20:00,162.9,163.6,162.9,163.5,12988.0,162.9,163.6,162.9,163.5,12988.0
2025-06-03 11:30:00,163.6,163.74,163.31,163.32,17924.0,163.6,163.74,163.31,163.32,17924.0
2025-06-03 11:40:00,163.3,163.36,162.52,163.3,45065.0,163.3,163.36,162.52,163.3,45065.0
2025-06-03 11:50:00,163.25,163.32,162.8,163.1,14510.0,163.25,163.32,162.8,163.1,14510.0
2025-06-03 12:00:00,163.2,163.33,162.99,163.16,24799.0,163.2,163.33,162.99,163.16,24799.0
2025-06-03 12:10:00,163.1,163.46,162.94,163.36,9871.0,163.1,163.46,162.94,163.36,9871.0
2025-06-03 12:20:00,163.34,163.53,163.22,163.24,9189.0,163.34,163.53,163.22,163.24,9189.0
2025-06-03 12:30:00,163.28,163.52,163.26,163.29,8010.0,163.28,163.52,163.26,163.29,8010.0
2025-06-03 12:40:00,163.25,163.41,163.17,163.28,10054.0,163.25,163.41,163.17,163.28,10054.0
2025-06-03 12:50:00,163.3,163.53,163.28,163.53,9734.0,163.3,163.53,163.28,163.53,9734.0
2025-06-03 13:00:00,163.59,163.62,163.38,163.59,11930.0,163.59,163.62,163.38,163.59,11930.0
2025-06-03 13:10:00,163.59,163.72,163.57,163.63,14395.0,163.59,163.72,163.57,163.63,14395.0
2025-06-03 13:20:00,163.6,163.6,163.03,163.1,13502.0,163.6,163.6,163.03,163.1,13502.0
2025-06-03 13:30:00,163.11,163.2,162.97,163.02,14365.0,163.11,163.2,162.97,163.02,14365.0
2025-06-03 13:40:00,163.0,163.01,162.66,162.66,10950.0,163.0,163.01,162.66,162.66,10950.0
2025-06-03 13:50:00,162.64,162.67,162.11,162.24,64182.0,162.64,162.67,162.11,162.24,64182.0
2025-06-03 14:00:00,162.2,162.61,162.08,162.52,17316.0,162.2,162.61,162.08,162.52,17316.0
2025-06-03 14:10:00,162.52,162.52,162.25,162.37,12231.0,162.52,162.52,162.25,162.37,12231.0
2025-06-03 14:20:00,162.36,162.45,162.15,162.32,16323.0,162.36,162.45,162.15,162.32,16323.0
2025-06-03 14:30:00,162.29,162.5,162.24,162.48,13350.0,162.29,162.5,162.24,162.48,13350.0
2025-06-03 14:40:00,162.47,162.72,162.37,162.71,24860.0,162.47,162.72,162.37,162.71,24860.0
2025-06-03 14:50:00,162.76,162.76,162.31,162.39,20740.0,162.76,162.76,162.31,162.39,20740.0
2025-06-03 15:00:00,162.39,162.48,162.17,162.37,35760.0,162.39,162.48,162.17,162.37,35760.0
2025-06-03 15:10:00,162.33,162.45,162.12,162.24,24343.0,162.33,162.45,162.12,162.24,24343.0
2025-06-03 15:20:00,162.2,162.32,162.07,162.11,34042.0,162.2,162.32,162.07,162.11,34042.0
2025-06-03 15:30:00,162.13,162.37,162.01,162.23,20966.0,162.13,162.37,162.01,162.23,20966.0
2025-06-03 15:40:00,162.21,162.53,162.01,162.05,32036.0,162.21,162.53,162.01,162.05,32036.0
2025-06-03 15:50:00,162.01,162.13,161.72,161.98,129813.0,162.01,162.13,161.72,161.98,129813.0
2025-06-04 09:30:00,161.41,162.19,161.41,162.02,81422.0,161.41,162.19,161.41,162.02,81422.0
2025-06-04 09:40:00,162.1,162.79,162.07,162.57,17324.0,162.1,162.79,162.07,162.57,17324.0
2025-06-04 09:50:00,162.56,162.56,161.79,161.97,15567.0,162.56,162.56,161.79,161.97,15567.0
2025-06-04 10:00:00,161.8,161.94,161.19,161.58,70105.0,161.8,161.94,161.19,161.58,70105.0
2025-06-04 10:10:00,161.71,162.2,161.24,162.05,35227.0,161.71,162.2,161.24,162.05,35227.0
2025-06-04 10:20:00,162.09,162.35,161.41,161.92,26612.0,162.09,162.35,161.41,161.92,26612.0
2025-06-04 10:30:00,161.84,161.9,160.84,160.84,21447.0,161.84,161.9,160.84,160.84,21447.0
2025-06-04 10:40:00,160.84,160.85,159.62,159.62,43115.0,160.84,160.85,159.62,159.62,43115.0
2025-06-04 10:50:00,159.7,159.84,158.38,158.84,74960.0,159.7,159.84,158.38,158.84,74960.0
2025-06-04 11:00:00,158.84,158.84,157.8,158.02,49660.0,158.84,158.84,157.8,158.02,49660.0
2025-06-04 11:10:00,158.17,158.46,156.95,157.5,67503.0,158.17,158.46,156.95,157.5,67503.0
2025-06-04 11:20:00,157.46,158.0,157.08,157.8,50492.0,157.46,158.0,157.08,157.8,50492.0
2025-06-04 11:30:00,157.79,158.35,157.58,158.2,11208.0,157.79,158.35,157.58,158.2,11208.0
2025-06-04 11:40:00,158.21,158.56,157.67,157.78,14218.0,158.21,158.56,157.67,157.78,14218.0
2025-06-04 11:50:00,157.78,157.98,157.25,157.53,13737.0,157.78,157.98,157.25,157.53,13737.0
2025-06-04 12:00:00,157.75,158.01,157.64,157.64,11325.0,157.75,158.01,157.64,157.64,11325.0
2025-06-04 12:10:00,157.56,157.56,156.92,157.16,9399.0,157.56,157.56,156.92,157.16,9399.0
2025-06-04 12:20:00,157.17,157.57,157.04,157.12,26671.0,157.17,157.57,157.04,157.12,26671.0
2025-06-04 12:30:00,157.13,157.57,157.12,157.45,7935.0,157.13,157.57,157.12,157.45,7935.0
2025-06-04 12:40:00,157.4,157.53,157.16,157.48,6206.0,157.4,157.53,157.16,157.48,6206.0
2025-06-04 12:50:00,157.35,157.4,156.95,157.09,12838.0,157.35,157.4,156.95,157.09,12838.0
2025-06-04 13:00:00,157.09,157.35,156.99,157.14,14028.0,157.09,157.35,156.99,157.14,14028.0
2025-06-04 13:10:00,157.14,157.45,156.94,157.41,16620.0,157.14,157.45,156.94,157.41,16620.0
2025-06-04 13:20:00,157.43,157.48,157.01,157.03,17592.0,157.43,157.48,157.01,157.03,17592.0
2025-06-04 13:30:00,157.02,157.31,156.88,157.25,9302.0,157.02,157.31,156.88,157.25,9302.0
2025-06-04 13:40:00,157.25,157.41,157.14,157.3,6022.0,157.25,157.41,157.14,157.3,6022.0
2025-06-04 13:50:00,157.16,157.25,156.89,156.95,11211.0,157.16,157.25,156.89,156.95,11211.0
2025-06-04 14:00:00,156.95,157.18,156.81,157.12,10811.0,156.95,157.18,156.81,157.12,10811.0
2025-06-04 14:10:00,157.12,157.48,157.06,157.42,15577.0,157.12,157.48,157.06,157.42,15577.0
2025-06-04 14:20:00,157.42,157.5,157.25,157.39,10779.0,157.42,157.5,157.25,157.39,10779.0
2025-06-04 14:30:00,157.47,157.74,157.47,157.71,9364.0,157.47,157.74,157.47,157.71,9364.0
2025-06-04 14:40:00,157.6,157.77,157.39,157.47,16376.0,157.6,157.77,157.39,157.47,16376.0
2025-06-04 14:50:00,157.47,157.49,157.28,157.43,12114.0,157.47,157.49,157.28,157.43,12114.0
2025-06-04 15:00:00,157.45,157.65,157.36,157.48,15003.0,157.45,157.65,157.36,157.48,15003.0
2025-06-04 15:10:00,157.58,157.58,157.25,157.38,9408.0,157.58,157.58,157.25,157.38,9408.0
2025-06-04 15:20:00,157.43,157.63,157.4,157.48,26247.0,157.43,157.63,157.4,157.48,26247.0
2025-06-04 15:30:00,157.49,157.53,157.17,157.21,22128.0,157.49,157.53,157.17,157.21,22128.0
2025-06-04 15:40:00,157.18,157.35,157.08,157.17,29082.0,157.18,157.35,157.08,157.17,29082.0
2025-06-04 15:50:00,157.12,157.43,156.93,156.98,193132.0,157.12,157.43,156.93,156.98,193132.0
2025-06-05 09:30:00,157.7,158.0,156.25,157.54,33782.0,157.7,158.0,156.25,157.54,33782.0
2025-06-05 09:40:00,157.66,157.94,157.05,157.42,16857.0,157.66,157.94,157.05,157.42,16857.0
2025-06-05 09:50:00,157.6,157.66,156.62,156.84,11177.0,157.6,157.66,156.62,156.84,11177.0
2025-06-05 10:00:00,156.96,157.07,155.93,155.93,19882.0,156.96,157.07,155.93,155.93,19882.0
2025-06-05 10:10:00,155.94,156.6,155.94,156.35,10281.0,155.94,156.6,155.94,156.35,10281.0
2025-06-05 10:20:00,156.41,157.06,156.34,156.86,22141.0,156.41,157.06,156.34,156.86,22141.0
2025-06-05 10:30:00,156.86,157.35,156.65,157.24,8931.0,156.86,157.35,156.65,157.24,8931.0
2025-06-05 10:40:00,157.12,157.85,157.11,157.48,16802.0,157.12,157.85,157.11,157.48,16802.0
2025-06-05 10:50:00,157.43,157.67,157.1,157.66,6120.0,157.43,157.67,157.1,157.66,6120.0
2025-06-05 11:00:00,157.67,158.07,157.63,158.05,15610.0,157.67,158.07,157.63,158.05,15610.0
2025-06-05 11:10:00,158.12,158.51,158.12,158.34,20989.0,158.12,158.51,158.12,158.34,20989.0
2025-06-05 11:20:00,158.31,158.46,157.95,158.39,5459.0,158.31,158.46,157.95,158.39,5459.0
2025-06-05 11:30:00,158.16,158.37,158.1,158.3,5691.0,158.16,158.37,158.1,158.3,5691.0
2025-06-05 11:40:00,158.29,158.46,158.19,158.27,9446.0,158.29,158.46,158.19,158.27,9446.0
2025-06-05 11:50:00,158.33,158.68,158.3,158.66,5861.0,158.33,158.68,158.3,158.66,5861.0
2025-06-05 12:00:00,158.73,158.98,158.68,158.98,8169.0,158.73,158.98,158.68,158.98,8169.0
2025-06-05 12:10:00,159.07,159.07,158.61,158.72,6313.0,159.07,159.07,158.61,158.72,6313.0
2025-06-05 12:20:00,158.71,158.94,158.68,158.78,6827.0,158.71,158.94,158.68,158.78,6827.0
2025-06-05 12:30:00,158.78,158.83,158.65,158.69,5029.0,158.78,158.83,158.65,158.69,5029.0
2025-06-05 12:40:00,158.64,158.72,158.29,158.35,8234.0,158.64,158.72,158.29,158.35,8234.0
2025-06-05 12:50:00,158.47,158.84,158.39,158.68,9458.0,158.47,158.84,158.39,158.68,9458.0
2025-06-05 13:00:00,158.71,159.02,158.6,158.93,12035.0,158.71,159.02,158.6,158.93,12035.0
2025-06-05 13:10:00,158.92,159.06,158.78,158.78,6804.0,158.92,159.06,158.78,158.78,6804.0
2025-06-05 13:20:00,158.81,158.92,158.7,158.84,5255.0,158.81,158.92,158.7,158.84,5255.0
2025-06-05 13:30:00,158.93,159.18,158.91,159.1,5820.0,158.93,159.18,158.91,159.1,5820.0
2025-06-05 13:40:00,159.1,159.1,158.91,158.95,8671.0,159.1,159.1,158.91,158.95,8671.0
2025-06-05 13:50:00,158.95,159.17,158.95,159.05,8735.0,158.95,159.17,158.95,159.05,8735.0
2025-06-05 14:00:00,159.09,159.09,158.59,158.66,9029.0,159.09,159.09,158.59,158.66,9029.0
2025-06-05 14:10:00,158.64,158.64,157.94,158.24,10813.0,158.64,158.64,157.94,158.24,10813.0
2025-06-05 14:20:00,158.28,158.28,157.94,158.02,7952.0,158.28,158.28,157.94,158.02,7952.0
2025-06-05 14:30:00,158.04,158.33,158.04,158.33,8901.0,158.04,158.33,158.04,158.33,8901.0
2025-06-05 14:40:00,158.38,158.49,158.23,158.41,5489.0,158.38,158.49,158.23,158.41,5489.0
2025-06-05 14:50:00,158.45,158.5,158.34,158.45,7492.0,158.45,158.5,158.34,158.45,7492.0
2025-06-05 15:00:00,158.46,158.54,158.29,158.32,8171.0,158.46,158.54,158.29,158.32,8171.0
2025-06-05 15:10:00,158.36,158.36,157.52,157.59,13659.0,158.36,158.36,157.52,157.59,13659.0
2025-06-05 15:20:00,157.69,157.91,157.4,157.78,17458.0,157.69,157.91,157.4,157.78,17458.0
2025-06-05 15:30:00,157.83,158.27,157.77,158.15,18481.0,157.83,158.27,157.77,158.15,18481.0
2025-06-05 15:40:00,158.19,158.36,158.12,158.25,18862.0,158.19,158.36,158.12,158.25,18862.0
2025-06-05 15:50:00,158.19,158.24,157.79,158.18,86672.0,158.19,158.24,157.79,158.18,86672.0
2025-06-06 09:30:00,159.12,161.56,158.55,160.89,40402.0,159.12,161.56,158.55,160.89,40402.0
2025-06-06 09:40:00,161.17,161.17,160.31,160.67,9636.0,161.17,161.17,160.31,160.67,9636.0
2025-06-06 09:50:00,160.67,161.16,160.58,161.05,6703.0,160.67,161.16,160.58,161.05,6703.0
2025-06-06 10:00:00,160.93,161.05,160.44,160.63,26749.0,160.93,161.05,160.44,160.63,26749.0
2025-06-06 10:10:00,160.55,160.72,160.18,160.38,7692.0,160.55,160.72,160.18,160.38,7692.0
2025-06-06 10:20:00,160.38,160.77,160.32,160.7,7321.0,160.38,160.77,160.32,160.7,7321.0
2025-06-06 10:30:00,160.76,160.93,160.24,160.88,22880.0,160.76,160.93,160.24,160.88,22880.0
2025-06-06 10:40:00,160.84,160.99,160.46,160.6,25304.0,160.84,160.99,160.46,160.6,25304.0
2025-06-06 10:50:00,160.68,160.94,160.49,160.5,22002.0,160.68,160.94,160.49,160.5,22002.0
2025-06-06 11:00:00,160.5,160.94,160.49,160.84,5579.0,160.5,160.94,160.49,160.84,5579.0
2025-06-06 11:10:00,160.92,161.25,160.5,160.5,9285.0,160.92,161.25,160.5,160.5,9285.0
2025-06-06 11:20:00,160.46,160.59,160.28,160.36,16658.0,160.46,160.59,160.28,160.36,16658.0
2025-06-06 11:30:00,160.34,160.76,160.34,160.45,7306.0,160.34,160.76,160.34,160.45,7306.0
2025-06-06 11:40:00,160.45,160.96,160.31,160.96,7647.0,160.45,160.96,160.31,160.96,7647.0
2025-06-06 11:50:00,161.06,161.26,160.97,161.16,18098.0,161.06,161.26,160.97,161.16,18098.0
2025-06-06 12:00:00,161.18,161.32,161.12,161.27,8298.0,161.18,161.32,161.12,161.27,8298.0
2025-06-06 12:10:00,161.27,161.34,161.13,161.32,6801.0,161.27,161.34,161.13,161.32,6801.0
2025-06-06 12:20:00,161.4,161.43,161.17,161.19,9741.0,161.4,161.43,161.17,161.19,9741.0
2025-06-06 12:30:00,161.27,161.41,160.87,160.91,7044.0,161.27,161.41,160.87,160.91,7044.0
2025-06-06 12:40:00,160.93,161.17,160.92,161.17,2974.0,160.93,161.17,160.92,161.17,2974.0
2025-06-06 12:50:00,161.17,161.17,160.65,160.76,4393.0,161.17,161.17,160.65,160.76,4393.0
2025-06-06 13:00:00,160.82,160.84,160.4,160.49,14315.0,160.82,160.84,160.4,160.49,14315.0
2025-06-06 13:10:00,160.49,160.65,160.38,160.62,8447.0,160.49,160.65,160.38,160.62,8447.0
2025-06-06 13:20:00,160.65,160.73,160.27,160.31,5463.0,160.65,160.73,160.27,160.31,5463.0
2025-06-06 13:30:00,160.28,160.29,160.11,160.16,2507.0,160.28,160.29,160.11,160.16,2507.0
2025-06-06 13:40:00,160.24,160.48,160.23,160.43,3346.0,160.24,160.48,160.23,160.43,3346.0
2025-06-06 13:50:00,160.37,160.54,160.23,160.23,8824.0,160.37,160.54,160.23,160.23,8824.0
2025-06-06 14:00:00,160.22,160.4,160.0,160.12,5961.0,160.22,160.4,160.0,160.12,5961.0
2025-06-06 14:10:00,160.17,160.36,160.14,160.2,6847.0,160.17,160.36,160.14,160.2,6847.0
2025-06-06 14:20:00,160.21,160.26,160.08,160.19,8446.0,160.21,160.26,160.08,160.19,8446.0
2025-06-06 14:30:00,160.2,160.6,160.2,160.34,9074.0,160.2,160.6,160.2,160.34,9074.0
2025-06-06 14:40:00,160.28,160.41,160.2,160.4,5461.0,160.28,160.41,160.2,160.4,5461.0
2025-06-06 14:50:00,160.37,160.49,160.3,160.46,9833.0,160.37,160.49,160.3,160.46,9833.0
2025-06-06 15:00:00,160.42,160.66,160.38,160.52,10895.0,160.42,160.66,160.38,160.52,10895.0
2025-06-06 15:10:00,160.53,160.67,160.43,160.59,10005.0,160.53,160.67,160.43,160.59,10005.0
2025-06-06 15:20:00,160.55,160.62,160.34,160.36,15573.0,160.55,160.62,160.34,160.36,15573.0
2025-06-06 15:30:00,160.39,160.44,160.24,160.24,21073.0,160.39,160.44,160.24,160.24,21073.0
2025-06-06 15:40:00,160.25,160.4,160.13,160.19,19705.0,160.25,160.4,160.13,160.19,19705.0
2025-06-06 15:50:00,160.23,160.44,160.06,160.07,86242.0,160.23,160.44,160.06,160.07,86242.0
2025-06-09 09:30:00,161.79,161.82,159.74,160.72,42619.0,161.79,161.82,159.74,160.72,42619.0
2025-06-09 09:40:00,160.81,161.18,160.18,160.19,15366.0,160.81,161.18,160.18,160.19,15366.0
2025-06-09 09:50:00,160.08,160.89,160.06,160.65,15556.0,160.08,160.89,160.06,160.65,15556.0
2025-06-09 10:00:00,160.65,161.56,160.5,161.14,14106.0,160.65,161.56,160.5,161.14,14106.0
2025-06-09 10:10:00,161.25,161.88,161.09,161.18,27783.0,161.25,161.88,161.09,161.18,27783.0
2025-06-09 10:20:00,161.13,161.97,161.04,161.53,33586.0,161.13,161.97,161.04,161.53,33586.0
2025-06-09 10:30:00,161.66,161.91,161.46,161.73,11320.0,161.66,161.91,161.46,161.73,11320.0
2025-06-09 10:40:00,161.68,161.84,160.9,160.92,19210.0,161.68,161.84,160.9,160.92,19210.0
2025-06-09 10:50:00,160.97,161.13,160.65,161.11,32925.0,160.97,161.13,160.65,161.11,32925.0
2025-06-09 11:00:00,161.16,161.32,160.79,160.8,25961.0,161.16,161.32,160.79,160.8,25961.0
2025-06-09 11:10:00,160.96,161.1,160.75,160.91,16883.0,160.96,161.1,160.75,160.91,16883.0
2025-06-09 11:20:00,160.86,160.98,160.5,160.53,14024.0,160.86,160.98,160.5,160.53,14024.0
2025-06-09 11:30:00,160.51,160.86,160.51,160.75,36547.0,160.51,160.86,160.51,160.75,36547.0
2025-06-09 11:40:00,160.81,161.15,160.74,161.12,16545.0,160.81,161.15,160.74,161.12,16545.0
2025-06-09 11:50:00,161.06,161.34,160.94,161.3,16712.0,161.06,161.34,160.94,161.3,16712.0
2025-06-09 12:00:00,161.27,161.56,161.12,161.13,25471.0,161.27,161.56,161.12,161.13,25471.0
2025-06-09 12:10:00,161.11,161.53,161.11,161.53,10351.0,161.11,161.53,161.11,161.53,10351.0
2025-06-09 12:20:00,161.54,161.73,161.41,161.68,12632.0,161.54,161.73,161.41,161.68,12632.0
2025-06-09 12:30:00,161.66,161.77,161.54,161.64,10953.0,161.66,161.77,161.54,161.64,10953.0
2025-06-09 12:40:00,161.57,161.81,161.46,161.76,10171.0,161.57,161.81,161.46,161.76,10171.0
2025-06-09 12:50:00,161.81,162.02,161.76,162.02,10938.0,161.81,162.02,161.76,162.02,10938.0
2025-06-09 13:00:00,161.92,162.28,161.82,162.28,11585.0,161.92,162.28,161.82,162.28,11585.0
2025-06-09 13:10:00,162.27,162.33,161.92,161.98,23409.0,162.27,162.33,161.92,161.98,23409.0
2025-06-09 13:20:00,161.96,162.28,161.85,162.14,9073.0,161.96,162.28,161.85,162.14,9073.0
2025-06-09 13:30:00,162.15,162.26,161.77,161.82,10207.0,162.15,162.26,161.77,161.82,10207.0
2025-06-09 13:40:00,161.79,161.92,161.71,161.74,6943.0,161.79,161.92,161.71,161.74,6943.0
2025-06-09 13:50:00,161.74,161.96,161.64,161.64,14382.0,161.74,161.96,161.64,161.64,14382.0
2025-06-09 14:00:00,161.83,161.83,161.37,161.4,10580.0,161.83,161.83,161.37,161.4,10580.0
2025-06-09 14:10:00,161.45,161.72,161.45,161.58,16428.0,161.45,161.72,161.45,161.58,16428.0
2025-06-09 14:20:00,161.54,161.65,161.45,161.63,11368.0,161.54,161.65,161.45,161.63,11368.0
2025-06-09 14:30:00,161.66,161.67,161.47,161.5,12765.0,161.66,161.67,161.47,161.5,12765.0
2025-06-09 14:40:00,161.52,161.56,161.35,161.35,15371.0,161.52,161.56,161.35,161.35,15371.0
2025-06-09 14:50:00,161.34,161.49,161.3,161.37,15355.0,161.34,161.49,161.3,161.37,15355.0
2025-06-09 15:00:00,161.38,161.47,161.18,161.22,14486.0,161.38,161.47,161.18,161.22,14486.0
2025-06-09 15:10:00,161.22,161.33,161.09,161.12,19031.0,161.22,161.33,161.09,161.12,19031.0
2025-06-09 15:20:00,161.13,161.16,160.9,160.94,20303.0,161.13,161.16,160.9,160.94,20303.0
2025-06-09 15:30:00,160.97,161.1,160.71,160.89,23667.0,160.97,161.1,160.71,160.89,23667.0
2025-06-09 15:40:00,160.9,160.96,160.68,160.7,29120.0,160.9,160.96,160.68,160.7,29120.0
2025-06-09 15:50:00,160.74,160.8,160.16,160.23,146183.0,160.74,160.8,160.16,160.23,146183.0
2025-06-10 09:30:00,161.92,162.75,161.49,161.97,44793.0,161.92,162.75,161.49,161.97,44793.0
2025-06-10 09:40:00,162.09,162.37,161.79,162.28,13316.0,162.09,162.37,161.79,162.28,13316.0
2025-06-10 09:50:00,162.16,163.36,162.13,163.01,22761.0,162.16,163.36,162.13,163.01,22761.0
2025-06-10 10:00:00,162.96,163.85,162.96,163.17,36700.0,162.96,163.85,162.96,163.17,36700.0
2025-06-10 10:10:00,163.31,163.8,162.98,162.98,33559.0,163.31,163.8,162.98,162.98,33559.0
2025-06-10 10:20:00,162.93,164.06,162.89,163.63,26163.0,162.93,164.06,162.89,163.63,26163.0
2025-06-10 10:30:00,163.65,164.26,163.55,164.18,15029.0,163.65,164.26,163.55,164.18,15029.0
2025-06-10 10:40:00,164.18,164.43,163.63,163.64,25617.0,164.18,164.43,163.63,163.64,25617.0
2025-06-10 10:50:00,163.6,163.67,162.99,163.22,22307.0,163.6,163.67,162.99,163.22,22307.0
2025-06-10 11:00:00,163.29,163.4,162.9,163.29,16423.0,163.29,163.4,162.9,163.29,16423.0
2025-06-10 11:10:00,163.17,163.6,162.9,163.49,11699.0,163.17,163.6,162.9,163.49,11699.0
2025-06-10 11:20:00,163.47,164.21,163.4,163.9,36402.0,163.47,164.21,163.4,163.9,36402.0
2025-06-10 11:30:00,163.99,164.4,163.67,163.78,24080.0,163.99,164.4,163.67,163.78,24080.0
2025-06-10 11:40:00,163.91,164.29,163.84,163.9,10875.0,163.91,164.29,163.84,163.9,10875.0
2025-06-10 11:50:00,163.9,164.03,163.53,163.8,9792.0,163.9,164.03,163.53,163.8,9792.0
2025-06-10 12:00:00,163.72,164.01,163.68,163.95,11116.0,163.72,164.01,163.68,163.95,11116.0
2025-06-10 12:10:00,163.92,164.25,163.66,164.06,21137.0,163.92,164.25,163.66,164.06,21137.0
2025-06-10 12:20:00,164.06,164.46,164.01,164.36,13952.0,164.06,164.46,164.01,164.36,13952.0
2025-06-10 12:30:00,164.43,164.5,164.32,164.43,11594.0,164.43,164.5,164.32,164.43,11594.0
2025-06-10 12:40:00,164.39,164.56,164.29,164.39,11090.0,164.39,164.56,164.29,164.39,11090.0
2025-06-10 12:50:00,164.31,164.52,164.26,164.28,11870.0,164.31,164.52,164.26,164.28,11870.0
2025-06-10 13:00:00,164.21,164.25,163.69,164.2,32860.0,164.21,164.25,163.69,164.2,32860.0
2025-06-10 13:10:00,164.2,164.41,164.1,164.11,12748.0,164.2,164.41,164.1,164.11,12748.0
2025-06-10 13:20:00,164.13,164.21,163.91,163.97,7401.0,164.13,164.21,163.91,163.97,7401.0
2025-06-10 13:30:00,163.95,164.02,163.58,163.59,7994.0,163.95,164.02,163.58,163.59,7994.0
2025-06-10 13:40:00,163.57,163.73,163.48,163.48,8465.0,163.57,163.73,163.48,163.48,8465.0
2025-06-10 13:50:00,163.45,163.53,163.34,163.41,7261.0,163.45,163.53,163.34,163.41,7261.0
2025-06-10 14:00:00,163.38,163.39,163.1,163.18,10306.0,163.38,163.39,163.1,163.18,10306.0
2025-06-10 14:10:00,163.16,163.16,162.84,163.01,17878.0,163.16,163.16,162.84,163.01,17878.0
2025-06-10 14:20:00,162.98,163.24,162.75,162.84,22780.0,162.98,163.24,162.75,162.84,22780.0
2025-06-10 14:30:00,162.85,162.88,162.54,162.55,12102.0,162.85,162.88,162.54,162.55,12102.0
2025-06-10 14:40:00,162.6,162.63,162.41,162.63,7968.0,162.6,162.63,162.41,162.63,7968.0
2025-06-10 14:50:00,162.59,162.85,162.53,162.84,25997.0,162.59,162.85,162.53,162.84,25997.0
2025-06-10 15:00:00,162.83,162.96,162.69,162.89,20614.0,162.83,162.96,162.69,162.89,20614.0
2025-06-10 15:10:00,162.87,162.98,162.69,162.69,15253.0,162.87,162.98,162.69,162.69,15253.0
2025-06-10 15:20:00,162.7,162.85,162.62,162.71,12473.0,162.7,162.85,162.62,162.71,12473.0
2025-06-10 15:30:00,162.65,162.72,162.43,162.67,23401.0,162.65,162.72,162.43,162.67,23401.0
2025-06-10 15:40:00,162.67,162.9,162.66,162.76,29857.0,162.67,162.9,162.66,162.76,29857.0
2025-06-10 15:50:00,162.8,162.89,162.22,162.71,159108.0,162.8,162.89,162.22,162.71,159108.0
2025-06-11 09:30:00,164.44,164.8,162.56,163.6,39790.0,164.44,164.8,162.56,163.6,39790.0
2025-06-11 09:40:00,163.61,164.18,163.33,164.03,21335.0,163.61,164.18,163.33,164.03,21335.0
2025-06-11 09:50:00,163.79,164.42,163.58,164.3,4849.0,163.79,164.42,163.58,164.3,4849.0
2025-06-11 10:00:00,164.48,164.49,163.65,164.13,12180.0,164.48,164.49,163.65,164.13,12180.0
2025-06-11 10:10:00,164.23,164.46,163.87,164.32,10156.0,164.23,164.46,163.87,164.32,10156.0
2025-06-11 10:20:00,164.47,164.83,164.11,164.83,12300.0,164.47,164.83,164.11,164.83,12300.0
2025-06-11 10:30:00,164.75,164.87,163.87,163.95,40334.0,164.75,164.87,163.87,163.95,40334.0
2025-06-11 10:40:00,164.05,164.37,163.98,164.13,5069.0,164.05,164.37,163.98,164.13,5069.0
2025-06-11 10:50:00,164.05,164.45,163.74,164.04,10259.0,164.05,164.45,163.74,164.04,10259.0
2025-06-11 11:00:00,164.03,164.43,163.93,164.07,9308.0,164.03,164.43,163.93,164.07,9308.0
2025-06-11 11:10:00,164.07,164.64,163.97,164.59,5662.0,164.07,164.64,163.97,164.59,5662.0
2025-06-11 11:20:00,164.52,164.64,164.41,164.44,7422.0,164.52,164.64,164.41,164.44,7422.0
2025-06-11 11:30:00,164.59,165.1,164.43,165.04,24987.0,164.59,165.1,164.43,165.04,24987.0
2025-06-11 11:40:00,165.03,165.03,164.64,164.66,8808.0,165.03,165.03,164.64,164.66,8808.0
2025-06-11 11:50:00,164.6,164.7,164.27,164.3,7551.0,164.6,164.7,164.27,164.3,7551.0
2025-06-11 12:00:00,164.28,164.47,163.81,163.97,12384.0,164.28,164.47,163.81,163.97,12384.0
2025-06-11 12:10:00,163.9,164.36,163.9,164.03,10402.0,163.9,164.36,163.9,164.03,10402.0
2025-06-11 12:20:00,164.0,164.32,163.9,164.28,14807.0,164.0,164.32,163.9,164.28,14807.0
2025-06-11 12:30:00,164.3,164.36,163.92,164.14,14506.0,164.3,164.36,163.92,164.14,14506.0
2025-06-11 12:40:00,164.18,164.38,164.12,164.27,4350.0,164.18,164.38,164.12,164.27,4350.0
2025-06-11 12:50:00,164.21,164.5,164.16,164.47,7651.0,164.21,164.5,164.16,164.47,7651.0
2025-06-11 13:00:00,164.47,164.7,164.36,164.57,7935.0,164.47,164.7,164.36,164.57,7935.0
2025-06-11 13:10:00,164.56,164.71,164.48,164.68,7588.0,164.56,164.71,164.48,164.68,7588.0
2025-06-11 13:20:00,164.7,164.98,164.69,164.71,12630.0,164.7,164.98,164.69,164.71,12630.0
2025-06-11 13:30:00,164.71,164.76,164.37,164.43,15636.0,164.71,164.76,164.37,164.43,15636.0
2025-06-11 13:40:00,164.51,164.68,164.44,164.59,7632.0,164.51,164.68,164.44,164.59,7632.0
2025-06-11 13:50:00,164.59,164.81,164.56,164.69,10583.0,164.59,164.81,164.56,164.69,10583.0
2025-06-11 14:00:00,164.68,164.84,164.08,164.81,22011.0,164.68,164.84,164.08,164.81,22011.0
2025-06-11 14:10:00,164.81,164.81,164.03,164.54,23441.0,164.81,164.81,164.03,164.54,23441.0
2025-06-11 14:20:00,164.54,165.38,164.37,165.2,30587.0,164.54,165.38,164.37,165.2,30587.0
2025-06-11 14:30:00,165.07,165.47,164.65,165.47,56414.0,165.07,165.47,164.65,165.47,56414.0
2025-06-11 14:40:00,165.44,166.0,165.36,165.36,59276.0,165.44,166.0,165.36,165.36,59276.0
2025-06-11 14:50:00,165.37,165.37,164.77,164.91,34604.0,165.37,165.37,164.77,164.91,34604.0
2025-06-11 15:00:00,164.89,165.17,164.59,164.9,50554.0,164.89,165.17,164.59,164.9,50554.0
2025-06-11 15:10:00,164.88,165.19,164.75,164.78,24738.0,164.88,165.19,164.75,164.78,24738.0
2025-06-11 15:20:00,164.78,165.23,164.6,164.84,60990.0,164.78,165.23,164.6,164.84,60990.0
2025-06-11 15:30:00,164.73,164.94,164.49,164.88,28557.0,164.73,164.94,164.49,164.88,28557.0
2025-06-11 15:40:00,164.91,165.02,164.61,164.61,52189.0,164.91,165.02,164.61,164.61,52189.0
2025-06-11 15:50:00,164.57,165.0,164.54,164.7,191562.0,164.57,165.0,164.54,164.7,191562.0
2025-06-12 09:30:00,162.7,163.1,161.66,162.76,34684.0,162.7,163.1,161.66,162.76,34684.0
2025-06-12 09:40:00,163.0,164.02,162.98,163.99,13532.0,163.0,164.02,162.98,163.99,13532.0
2025-06-12 09:50:00,164.26,164.4,163.82,164.18,10988.0,164.26,164.4,163.82,164.18,10988.0
2025-06-12 10:00:00,164.23,164.96,164.05,164.08,21909.0,164.23,164.96,164.05,164.08,21909.0
2025-06-12 10:10:00,164.25,164.75,164.14,164.44,20155.0,164.25,164.75,164.14,164.44,20155.0
2025-06-12 10:20:00,164.33,165.03,164.26,164.64,15229.0,164.33,165.03,164.26,164.64,15229.0
2025-06-12 10:30:00,164.54,165.04,164.54,164.74,13400.0,164.54,165.04,164.54,164.74,13400.0
2025-06-12 10:40:00,164.77,164.79,164.2,164.32,10830.0,164.77,164.79,164.2,164.32,10830.0
2025-06-12 10:50:00,164.28,164.4,164.07,164.34,13485.0,164.28,164.4,164.07,164.34,13485.0
2025-06-12 11:00:00,164.29,164.52,164.14,164.4,16455.0,164.29,164.52,164.14,164.4,16455.0
2025-06-12 11:10:00,164.39,164.53,164.13,164.44,13470.0,164.39,164.53,164.13,164.44,13470.0
2025-06-12 11:20:00,164.46,164.71,164.12,164.3,16320.0,164.46,164.71,164.12,164.3,16320.0
2025-06-12 11:30:00,164.34,164.61,164.3,164.49,8687.0,164.34,164.61,164.3,164.49,8687.0
2025-06-12 11:40:00,164.44,164.75,164.39,164.66,13833.0,164.44,164.75,164.39,164.66,13833.0
2025-06-12 11:50:00,164.69,164.96,164.61,164.81,17822.0,164.69,164.96,164.61,164.81,17822.0
2025-06-12 12:00:00,164.77,165.07,164.61,165.02,16237.0,164.77,165.07,164.61,165.02,16237.0
2025-06-12 12:10:00,164.95,165.16,164.9,164.9,6451.0,164.95,165.16,164.9,164.9,6451.0
2025-06-12 12:20:00,164.99,164.99,164.66,164.9,10686.0,164.99,164.99,164.66,164.9,10686.0
2025-06-12 12:30:00,164.92,165.06,164.67,164.69,10148.0,164.92,165.06,164.67,164.69,10148.0
2025-06-12 12:40:00,164.69,164.77,164.42,164.65,8104.0,164.69,164.77,164.42,164.65,8104.0
2025-06-12 12:50:00,164.65,164.94,164.6,164.77,11286.0,164.65,164.94,164.6,164.77,11286.0
2025-06-12 13:00:00,164.83,165.08,164.81,164.88,8368.0,164.83,165.08,164.81,164.88,8368.0
2025-06-12 13:10:00,164.92,165.01,164.83,165.01,5108.0,164.92,165.01,164.83,165.01,5108.0
2025-06-12 13:20:00,165.06,165.06,164.73,164.74,7302.0,165.06,165.06,164.73,164.74,7302.0
2025-06-12 13:30:00,164.8,164.86,164.68,164.83,6223.0,164.8,164.86,164.68,164.83,6223.0
2025-06-12 13:40:00,164.82,164.88,164.76,164.86,3739.0,164.82,164.88,164.76,164.86,3739.0
2025-06-12 13:50:00,164.87,165.02,164.86,164.86,6302.0,164.87,165.02,164.86,164.86,6302.0
2025-06-12 14:00:00,164.9,164.94,164.84,164.89,7047.0,164.9,164.94,164.84,164.89,7047.0
2025-06-12 14:10:00,164.89,164.89,164.76,164.79,10641.0,164.89,164.89,164.76,164.79,10641.0
2025-06-12 14:20:00,164.78,164.81,164.43,164.56,10499.0,164.78,164.81,164.43,164.56,10499.0
2025-06-12 14:30:00,164.54,164.67,164.47,164.56,9484.0,164.54,164.67,164.47,164.56,9484.0
2025-06-12 14:40:00,164.61,164.66,164.51,164.58,7574.0,164.61,164.66,164.51,164.58,7574.0
2025-06-12 14:50:00,164.57,164.76,164.56,164.61,9051.0,164.57,164.76,164.56,164.61,9051.0
2025-06-12 15:00:00,164.58,164.59,164.48,164.55,12294.0,164.58,164.59,164.48,164.55,12294.0
2025-06-12 15:10:00,164.6,164.69,164.57,164.6,9089.0,164.6,164.69,164.57,164.6,9089.0
2025-06-12 15:20:00,164.6,164.65,164.5,164.53,22208.0,164.6,164.65,164.5,164.53,22208.0
2025-06-12 15:30:00,164.56,164.64,164.51,164.53,24907.0,164.56,164.64,164.51,164.53,24907.0
2025-06-12 15:40:00,164.51,164.82,164.5,164.64,23343.0,164.51,164.82,164.5,164.64,23343.0
2025-06-12 15:50:00,164.6,165.13,164.44,165.07,98592.0,164.6,165.13,164.44,165.07,98592.0
2025-06-13 09:30:00,164.64,166.72,164.33,165.03,72148.0,164.64,166.72,164.33,165.03,72148.0
2025-06-13 09:40:00,165.13,165.85,164.43,164.54,33589.0,165.13,165.85,164.43,164.54,33589.0
2025-06-13 09:50:00,164.53,164.63,163.86,163.95,33698.0,164.53,164.63,163.86,163.95,33698.0
2025-06-13 10:00:00,164.09,165.19,163.95,165.19,104518.0,164.09,165.19,163.95,165.19,104518.0
2025-06-13 10:10:00,165.32,165.55,164.55,164.81,60461.0,165.32,165.55,164.55,164.81,60461.0
2025-06-13 10:20:00,164.86,165.39,164.78,164.96,24947.0,164.86,165.39,164.78,164.96,24947.0
2025-06-13 10:30:00,165.12,165.13,164.63,164.8,50695.0,165.12,165.13,164.63,164.8,50695.0
2025-06-13 10:40:00,164.82,165.1,164.5,164.58,18639.0,164.82,165.1,164.5,164.58,18639.0
2025-06-13 10:50:00,164.56,165.14,164.31,164.81,27681.0,164.56,165.14,164.31,164.81,27681.0
2025-06-13 11:00:00,165.06,165.15,164.11,164.59,30549.0,165.06,165.15,164.11,164.59,30549.0
2025-06-13 11:10:00,164.67,165.27,164.47,165.27,24258.0,164.67,165.27,164.47,165.27,24258.0
2025-06-13 11:20:00,165.26,165.55,164.95,165.25,36463.0,165.26,165.55,164.95,165.25,36463.0
2025-06-13 11:30:00,165.3,165.46,164.86,165.03,23784.0,165.3,165.46,164.86,165.03,23784.0
2025-06-13 11:40:00,165.03,165.31,165.0,165.07,14319.0,165.03,165.31,165.0,165.07,14319.0
2025-06-13 11:50:00,165.07,165.35,164.95,165.04,31743.0,165.07,165.35,164.95,165.04,31743.0
2025-06-13 12:00:00,165.04,165.07,164.57,164.81,15553.0,165.04,165.07,164.57,164.81,15553.0
2025-06-13 12:10:00,164.82,165.0,164.69,164.88,8586.0,164.82,165.0,164.69,164.88,8586.0
2025-06-13 12:20:00,164.83,164.86,164.34,164.38,12439.0,164.83,164.86,164.34,164.38,12439.0
2025-06-13 12:30:00,164.36,164.7,164.32,164.64,25666.0,164.36,164.7,164.32,164.64,25666.0
2025-06-13 12:40:00,164.58,164.58,164.13,164.17,15981.0,164.58,164.58,164.13,164.17,15981.0
2025-06-13 12:50:00,164.1,164.46,164.1,164.34,9654.0,164.1,164.46,164.1,164.34,9654.0
2025-06-13 13:00:00,164.34,164.47,164.26,164.42,16240.0,164.34,164.47,164.26,164.42,16240.0
2025-06-13 13:10:00,164.41,164.56,163.97,164.03,22990.0,164.41,164.56,163.97,164.03,22990.0
2025-06-13 13:20:00,164.1,164.17,163.88,163.95,7666.0,164.1,164.17,163.88,163.95,7666.0
2025-06-13 13:30:00,163.95,164.15,163.86,163.97,9730.0,163.95,164.15,163.86,163.97,9730.0
2025-06-13 13:40:00,163.97,164.32,163.96,164.07,14511.0,163.97,164.32,163.96,164.07,14511.0
2025-06-13 13:50:00,164.12,164.74,164.1,164.67,27773.0,164.12,164.74,164.1,164.67,27773.0
2025-06-13 14:00:00,164.66,164.9,164.41,164.7,53995.0,164.66,164.9,164.41,164.7,53995.0
2025-06-13 14:10:00,164.68,165.04,164.28,164.8,63431.0,164.68,165.04,164.28,164.8,63431.0
2025-06-13 14:20:00,164.79,164.88,164.53,164.88,16231.0,164.79,164.88,164.53,164.88,16231.0
2025-06-13 14:30:00,164.84,165.01,164.64,164.83,23945.0,164.84,165.01,164.64,164.83,23945.0
2025-06-13 14:40:00,164.83,165.33,164.76,165.12,26245.0,164.83,165.33,164.76,165.12,26245.0
2025-06-13 14:50:00,165.12,165.87,165.11,165.72,84936.0,165.12,165.87,165.11,165.72,84936.0
2025-06-13 15:00:00,165.72,165.99,165.49,165.94,34841.0,165.72,165.99,165.49,165.94,34841.0
2025-06-13 15:10:00,165.9,165.94,165.68,165.72,23089.0,165.9,165.94,165.68,165.72,23089.0
2025-06-13 15:20:00,165.74,165.82,165.44,165.81,38404.0,165.74,165.82,165.44,165.81,38404.0
2025-06-13 15:30:00,165.82,166.06,165.59,165.84,43187.0,165.82,166.06,165.59,165.84,43187.0
2025-06-13 15:40:00,165.85,165.96,165.51,165.67,61482.0,165.85,165.96,165.51,165.67,61482.0
2025-06-13 15:50:00,165.8,166.16,165.38,166.11,182105.0,165.8,166.16,165.38,166.11,182105.0
2025-06-16 09:30:00,164.61,167.05,164.61,165.52,128785.0,164.61,167.05,164.61,165.52,128785.0
2025-06-16 09:40:00,165.43,166.3,164.73,165.74,54726.0,165.43,166.3,164.73,165.74,54726.0
2025-06-16 09:50:00,165.71,166.21,163.62,163.75,55427.0,165.71,166.21,163.62,163.75,55427.0
2025-06-16 10:00:00,163.91,164.69,163.71,163.99,81487.0,163.91,164.69,163.71,163.99,81487.0
2025-06-16 10:10:00,164.0,164.53,163.94,164.33,33208.0,164.0,164.53,163.94,164.33,33208.0
2025-06-16 10:20:00,164.32,164.81,164.05,164.42,25695.0,164.32,164.81,164.05,164.42,25695.0
2025-06-16 10:30:00,164.39,164.83,164.17,164.45,24241.0,164.39,164.83,164.17,164.45,24241.0
2025-06-16 10:40:00,164.46,165.23,164.45,165.11,25629.0,164.46,165.23,164.45,165.11,25629.0
2025-06-16 10:50:00,165.02,166.07,164.94,165.99,26685.0,165.02,166.07,164.94,165.99,26685.0
2025-06-16 11:00:00,165.98,166.24,165.78,166.0,30845.0,165.98,166.24,165.78,166.0,30845.0
2025-06-16 11:10:00,166.02,166.57,165.95,166.37,33553.0,166.02,166.57,165.95,166.37,33553.0
2025-06-16 11:20:00,166.43,166.74,165.96,166.15,35037.0,166.43,166.74,165.96,166.15,35037.0
2025-06-16 11:30:00,166.13,166.38,166.04,166.06,28609.0,166.13,166.38,166.04,166.06,28609.0
2025-06-16 11:40:00,166.05,166.68,165.95,166.56,23832.0,166.05,166.68,165.95,166.56,23832.0
2025-06-16 11:50:00,166.49,166.73,166.23,166.52,27013.0,166.49,166.73,166.23,166.52,27013.0
2025-06-16 12:00:00,166.52,166.68,166.33,166.47,18548.0,166.52,166.68,166.33,166.47,18548.0
2025-06-16 12:10:00,166.46,166.8,166.33,166.8,16081.0,166.46,166.8,166.33,166.8,16081.0
2025-06-16 12:20:00,166.81,166.95,166.61,166.68,16587.0,166.81,166.95,166.61,166.68,16587.0
2025-06-16 12:30:00,166.73,166.77,166.57,166.75,10676.0,166.73,166.77,166.57,166.75,10676.0
2025-06-16 12:40:00,166.67,166.78,166.56,166.57,10022.0,166.67,166.78,166.56,166.57,10022.0
2025-06-16 12:50:00,166.58,166.78,166.56,166.72,11049.0,166.58,166.78,166.56,166.72,11049.0
2025-06-16 13:00:00,166.79,167.24,166.75,167.2,16587.0,166.79,167.24,166.75,167.2,16587.0
2025-06-16 13:10:00,167.15,167.21,166.85,166.95,13581.0,167.15,167.21,166.85,166.95,13581.0
2025-06-16 13:20:00,166.89,167.03,166.41,167.03,18796.0,166.89,167.03,166.41,167.03,18796.0
2025-06-16 13:30:00,167.04,167.4,167.02,167.22,24736.0,167.04,167.4,167.02,167.22,24736.0
2025-06-16 13:40:00,167.2,167.46,167.17,167.23,15352.0,167.2,167.46,167.17,167.23,15352.0
2025-06-16 13:50:00,167.22,167.36,167.1,167.24,16850.0,167.22,167.36,167.1,167.24,16850.0
2025-06-16 14:00:00,167.22,167.52,167.14,167.47,25744.0,167.22,167.52,167.14,167.47,25744.0
2025-06-16 14:10:00,167.52,167.52,167.22,167.24,22940.0,167.52,167.52,167.22,167.24,22940.0
2025-06-16 14:20:00,167.26,167.53,167.13,167.32,31971.0,167.26,167.53,167.13,167.32,31971.0
2025-06-16 14:30:00,167.31,167.77,167.25,167.56,28870.0,167.31,167.77,167.25,167.56,28870.0
2025-06-16 14:40:00,167.58,167.63,167.38,167.42,19885.0,167.58,167.63,167.38,167.42,19885.0
2025-06-16 14:50:00,167.42,167.42,166.94,166.98,28633.0,167.42,167.42,166.94,166.98,28633.0
2025-06-16 15:00:00,167.0,167.0,166.29,166.31,25058.0,167.0,167.0,166.29,166.31,25058.0
2025-06-16 15:10:00,166.31,166.43,166.06,166.1,99758.0,166.31,166.43,166.06,166.1,99758.0
2025-06-16 15:20:00,166.1,166.24,166.03,166.14,39294.0,166.1,166.24,166.03,166.14,39294.0
2025-06-16 15:30:00,166.13,166.31,165.93,166.28,57955.0,166.13,166.31,165.93,166.28,57955.0
2025-06-16 15:40:00,166.24,166.59,166.19,166.44,48984.0,166.24,166.59,166.19,166.44,48984.0
2025-06-16 15:50:00,166.38,166.97,166.38,166.77,233195.0,166.38,166.97,166.38,166.77,233195.0
2025-06-17 09:30:00,168.36,169.4,166.25,168.7,81870.0,168.36,169.4,166.25,168.7,81870.0
2025-06-17 09:40:00,168.66,168.96,168.28,168.31,30593.0,168.66,168.96,168.28,168.31,30593.0
2025-06-17 09:50:00,168.32,169.7,168.32,169.13,34990.0,168.32,169.7,168.32,169.13,34990.0
2025-06-17 10:00:00,169.06,169.93,169.04,169.42,55815.0,169.06,169.93,169.04,169.42,55815.0
2025-06-17 10:10:00,169.4,169.48,168.87,169.0,52111.0,169.4,169.48,168.87,169.0,52111.0
2025-06-17 10:20:00,169.0,169.18,168.81,169.05,33332.0,169.0,169.18,168.81,169.05,33332.0
2025-06-17 10:30:00,169.02,169.18,168.73,168.88,31238.0,169.02,169.18,168.73,168.88,31238.0
2025-06-17 10:40:00,168.89,168.98,168.7,168.84,37025.0,168.89,168.98,168.7,168.84,37025.0
2025-06-17 10:50:00,168.92,169.14,168.72,168.77,35217.0,168.92,169.14,168.72,168.77,35217.0
2025-06-17 11:00:00,168.73,168.93,168.44,168.86,32907.0,168.73,168.93,168.44,168.86,32907.0
2025-06-17 11:10:00,168.93,169.52,168.88,169.45,33293.0,168.93,169.52,168.88,169.45,33293.0
2025-06-17 11:20:00,169.45,169.55,169.23,169.39,26702.0,169.45,169.55,169.23,169.39,26702.0
2025-06-17 11:30:00,169.4,169.43,169.17,169.25,17287.0,169.4,169.43,169.17,169.25,17287.0
2025-06-17 11:40:00,169.29,170.05,169.17,169.94,39150.0,169.29,170.05,169.17,169.94,39150.0
2025-06-17 11:50:00,170.03,170.2,169.77,169.86,26304.0,170.03,170.2,169.77,169.86,26304.0
2025-06-17 12:00:00,169.87,170.16,169.72,169.86,36803.0,169.87,170.16,169.72,169.86,36803.0
2025-06-17 12:10:00,169.79,170.26,169.63,170.24,27581.0,169.79,170.26,169.63,170.24,27581.0
2025-06-17 12:20:00,170.17,170.74,170.16,170.61,27243.0,170.17,170.74,170.16,170.61,27243.0
2025-06-17 12:30:00,170.61,170.7,170.4,170.5,18077.0,170.61,170.7,170.4,170.5,18077.0
2025-06-17 12:40:00,170.5,170.87,170.35,170.51,26604.0,170.5,170.87,170.35,170.51,26604.0
2025-06-17 12:50:00,170.52,170.65,170.19,170.27,27160.0,170.52,170.65,170.19,170.27,27160.0
2025-06-17 13:00:00,170.28,170.96,170.25,170.88,25676.0,170.28,170.96,170.25,170.88,25676.0
2025-06-17 13:10:00,170.88,171.15,170.71,170.97,33792.0,170.88,171.15,170.71,170.97,33792.0
2025-06-17 13:20:00,170.96,171.34,170.89,170.99,27034.0,170.96,171.34,170.89,170.99,27034.0
2025-06-17 13:30:00,171.0,171.11,170.74,170.83,24655.0,171.0,171.11,170.74,170.83,24655.0
2025-06-17 13:40:00,170.87,171.1,170.59,170.68,18317.0,170.87,171.1,170.59,170.68,18317.0
2025-06-17 13:50:00,170.61,170.74,170.33,170.38,20262.0,170.61,170.74,170.33,170.38,20262.0
2025-06-17 14:00:00,170.35,170.8,170.24,170.8,13619.0,170.35,170.8,170.24,170.8,13619.0
2025-06-17 14:10:00,170.86,171.08,170.82,170.89,20738.0,170.86,171.08,170.82,170.89,20738.0
2025-06-17 14:20:00,170.97,171.17,170.78,170.83,23335.0,170.97,171.17,170.78,170.83,23335.0
2025-06-17 14:30:00,170.83,171.15,170.83,171.06,16942.0,170.83,171.15,170.83,171.06,16942.0
2025-06-17 14:40:00,171.04,171.17,170.98,171.03,19838.0,171.04,171.17,170.98,171.03,19838.0
2025-06-17 14:50:00,171.01,171.31,170.82,170.82,28843.0,171.01,171.31,170.82,170.82,28843.0
2025-06-17 15:00:00,170.66,170.76,170.23,170.39,25104.0,170.66,170.76,170.23,170.39,25104.0
2025-06-17 15:10:00,170.44,170.76,170.33,170.4,38306.0,170.44,170.76,170.33,170.4,38306.0
2025-06-17 15:20:00,170.48,170.64,170.4,170.44,49319.0,170.48,170.64,170.4,170.44,49319.0
2025-06-17 15:30:00,170.45,170.86,170.44,170.56,57873.0,170.45,170.86,170.44,170.56,57873.0
2025-06-17 15:40:00,170.56,170.59,170.21,170.25,47624.0,170.56,170.59,170.21,170.25,47624.0
2025-06-17 15:50:00,170.29,170.58,170.0,170.12,210996.0,170.29,170.58,170.0,170.12,210996.0
2025-06-18 09:30:00,169.53,171.34,169.5,170.34,42089.0,169.53,171.34,169.5,170.34,42089.0
2025-06-18 09:40:00,170.4,170.45,169.82,170.23,20245.0,170.4,170.45,169.82,170.23,20245.0
2025-06-18 09:50:00,170.03,170.53,169.74,170.5,8894.0,170.03,170.53,169.74,170.5,8894.0
2025-06-18 10:00:00,170.59,170.59,168.93,169.39,21170.0,170.59,170.59,168.93,169.39,21170.0
2025-06-18 10:10:00,169.54,169.79,168.56,168.56,17888.0,169.54,169.79,168.56,168.56,17888.0
2025-06-18 10:20:00,168.56,169.27,168.32,168.84,11400.0,168.56,169.27,168.32,168.84,11400.0
2025-06-18 10:30:00,168.89,169.2,168.41,168.91,14299.0,168.89,169.2,168.41,168.91,14299.0
2025-06-18 10:40:00,168.89,168.89,168.14,168.37,19439.0,168.89,168.89,168.14,168.37,19439.0
2025-06-18 10:50:00,168.51,168.7,168.1,168.1,34877.0,168.51,168.7,168.1,168.1,34877.0
2025-06-18 11:00:00,168.19,168.37,167.85,168.09,25512.0,168.19,168.37,167.85,168.09,25512.0
2025-06-18 11:10:00,168.12,168.58,168.12,168.53,11906.0,168.12,168.58,168.12,168.53,11906.0
2025-06-18 11:20:00,168.43,168.69,168.12,168.32,11464.0,168.43,168.69,168.12,168.32,11464.0
2025-06-18 11:30:00,168.29,168.6,168.29,168.53,5937.0,168.29,168.6,168.29,168.53,5937.0
2025-06-18 11:40:00,168.52,168.71,168.25,168.42,15298.0,168.52,168.71,168.25,168.42,15298.0
2025-06-18 11:50:00,168.45,168.77,168.3,168.55,15163.0,168.45,168.77,168.3,168.55,15163.0
2025-06-18 12:00:00,168.55,168.65,168.19,168.21,9937.0,168.55,168.65,168.19,168.21,9937.0
2025-06-18 12:10:00,168.37,168.95,168.3,168.87,10587.0,168.37,168.95,168.3,168.87,10587.0
2025-06-18 12:20:00,168.87,169.07,168.82,168.98,16554.0,168.87,169.07,168.82,168.98,16554.0
2025-06-18 12:30:00,168.99,169.39,168.81,168.81,14645.0,168.99,169.39,168.81,168.81,14645.0
2025-06-18 12:40:00,168.89,168.89,168.46,168.59,7562.0,168.89,168.89,168.46,168.59,7562.0
2025-06-18 12:50:00,168.6,168.94,168.59,168.82,12679.0,168.6,168.94,168.59,168.82,12679.0
2025-06-18 13:00:00,168.74,168.94,168.62,168.84,12152.0,168.74,168.94,168.62,168.84,12152.0
2025-06-18 13:10:00,168.81,168.82,168.62,168.73,5664.0,168.81,168.82,168.62,168.73,5664.0
2025-06-18 13:20:00,168.64,168.74,168.53,168.58,10587.0,168.64,168.74,168.53,168.58,10587.0
2025-06-18 13:30:00,168.51,168.58,168.08,168.32,11794.0,168.51,168.58,168.08,168.32,11794.0
2025-06-18 13:40:00,168.4,168.49,168.29,168.39,6896.0,168.4,168.49,168.29,168.39,6896.0
2025-06-18 13:50:00,168.49,168.69,168.39,168.49,10866.0,168.49,168.69,168.39,168.49,10866.0
2025-06-18 14:00:00,168.43,168.91,168.14,168.45,10953.0,168.43,168.91,168.14,168.45,10953.0
2025-06-18 14:10:00,168.43,168.7,168.38,168.52,7140.0,168.43,168.7,168.38,168.52,7140.0
2025-06-18 14:20:00,168.47,168.86,168.43,168.86,5907.0,168.47,168.86,168.43,168.86,5907.0
2025-06-18 14:30:00,168.77,168.94,168.46,168.58,16520.0,168.77,168.94,168.46,168.58,16520.0
2025-06-18 14:40:00,168.67,168.91,168.4,168.41,15056.0,168.67,168.91,168.4,168.41,15056.0
2025-06-18 14:50:00,168.35,168.4,167.69,167.83,25187.0,168.35,168.4,167.69,167.83,25187.0
2025-06-18 15:00:00,167.83,168.3,167.76,168.0,10463.0,167.83,168.3,167.76,168.0,10463.0
2025-06-18 15:10:00,168.06,168.26,167.71,168.25,30280.0,168.06,168.26,167.71,168.25,30280.0
2025-06-18 15:20:00,168.28,168.31,167.62,167.69,18932.0,168.28,168.31,167.62,167.69,18932.0
2025-06-18 15:30:00,167.61,168.19,167.59,167.95,33904.0,167.61,168.19,167.59,167.95,33904.0
2025-06-18 15:40:00,167.98,168.13,167.74,167.97,38583.0,167.98,168.13,167.74,167.97,38583.0
2025-06-18 15:50:00,167.9,168.06,167.28,167.48,142503.0,167.9,168.06,167.28,167.48,142503.0
2025-06-20 09:30:00,167.62,169.52,167.17,168.72,381661.0,167.62,169.52,167.17,168.72,381661.0
2025-06-20 09:40:00,168.71,169.12,168.15,168.82,12557.0,168.71,169.12,168.15,168.82,12557.0
2025-06-20 09:50:00,168.62,169.27,168.12,168.96,11536.0,168.62,169.27,168.12,168.96,11536.0
2025-06-20 10:00:00,169.02,169.26,168.63,168.95,17984.0,169.02,169.26,168.63,168.95,17984.0
2025-06-20 10:10:00,169.06,169.65,168.97,169.6,18151.0,169.06,169.65,168.97,169.6,18151.0
2025-06-20 10:20:00,169.6,169.93,169.38,169.69,26347.0,169.6,169.93,169.38,169.69,26347.0
2025-06-20 10:30:00,169.73,169.82,169.02,169.44,19806.0,169.73,169.82,169.02,169.44,19806.0
2025-06-20 10:40:00,169.6,169.84,169.26,169.53,15718.0,169.6,169.84,169.26,169.53,15718.0
2025-06-20 10:50:00,169.61,169.88,169.48,169.58,8901.0,169.61,169.88,169.48,169.58,8901.0
2025-06-20 11:00:00,169.57,169.57,168.96,169.05,20020.0,169.57,169.57,168.96,169.05,20020.0
2025-06-20 11:10:00,169.04,169.24,168.93,169.15,9314.0,169.04,169.24,168.93,169.15,9314.0
2025-06-20 11:20:00,169.08,169.17,168.9,169.16,8945.0,169.08,169.17,168.9,169.16,8945.0
2025-06-20 11:30:00,169.13,169.27,168.78,169.09,12763.0,169.13,169.27,168.78,169.09,12763.0
2025-06-20 11:40:00,169.04,169.05,168.8,169.01,8078.0,169.04,169.05,168.8,169.01,8078.0
2025-06-20 11:50:00,169.14,169.22,168.93,169.15,9517.0,169.14,169.22,168.93,169.15,9517.0
2025-06-20 12:00:00,169.23,169.39,168.88,169.28,11194.0,169.23,169.39,168.88,169.28,11194.0
2025-06-20 12:10:00,169.28,169.38,168.9,169.05,9610.0,169.28,169.38,168.9,169.05,9610.0
2025-06-20 12:20:00,169.02,169.16,168.8,168.84,12390.0,169.02,169.16,168.8,168.84,12390.0
2025-06-20 12:30:00,168.84,168.96,168.78,168.91,8424.0,168.84,168.96,168.78,168.91,8424.0
2025-06-20 12:40:00,168.85,169.05,168.77,168.89,12419.0,168.85,169.05,168.77,168.89,12419.0
2025-06-20 12:50:00,168.96,169.02,168.85,169.01,8588.0,168.96,169.02,168.85,169.01,8588.0
2025-06-20 13:00:00,169.02,169.14,168.69,168.88,16240.0,169.02,169.14,168.69,168.88,16240.0
2025-06-20 13:10:00,168.87,168.89,168.1,168.15,13959.0,168.87,168.89,168.1,168.15,13959.0
2025-06-20 13:20:00,168.26,168.41,168.11,168.25,11854.0,168.26,168.41,168.11,168.25,11854.0
2025-06-20 13:30:00,168.21,168.43,168.13,168.25,14413.0,168.21,168.43,168.13,168.25,14413.0
2025-06-20 13:40:00,168.21,168.55,168.21,168.45,13477.0,168.21,168.55,168.21,168.45,13477.0
2025-06-20 13:50:00,168.45,168.53,168.32,168.53,14406.0,168.45,168.53,168.32,168.53,14406.0
2025-06-20 14:00:00,168.53,168.61,167.91,167.91,18450.0,168.53,168.61,167.91,167.91,18450.0
2025-06-20 14:10:00,167.97,168.13,167.79,168.04,11427.0,167.97,168.13,167.79,168.04,11427.0
2025-06-20 14:20:00,168.09,168.2,167.82,167.9,10440.0,168.09,168.2,167.82,167.9,10440.0
2025-06-20 14:30:00,167.89,168.22,167.88,167.95,22806.0,167.89,168.22,167.88,167.95,22806.0
2025-06-20 14:40:00,167.96,168.2,167.9,168.11,14469.0,167.96,168.2,167.9,168.11,14469.0
2025-06-20 14:50:00,168.12,168.38,168.05,168.16,32073.0,168.12,168.38,168.05,168.16,32073.0
2025-06-20 15:00:00,168.15,168.52,168.12,168.35,20661.0,168.15,168.52,168.12,168.35,20661.0
2025-06-20 15:10:00,168.35,168.7,168.34,168.65,22011.0,168.35,168.7,168.34,168.65,22011.0
2025-06-20 15:20:00,168.65,168.73,168.5,168.54,24901.0,168.65,168.73,168.5,168.54,24901.0
2025-06-20 15:30:00,168.58,168.95,168.4,168.9,35438.0,168.58,168.95,168.4,168.9,35438.0
2025-06-20 15:40:00,168.89,169.55,168.88,169.31,58057.0,168.89,169.55,168.88,169.31,58057.0
2025-06-20 15:50:00,169.33,169.56,168.79,169.12,334499.0,169.33,169.56,168.79,169.12,334499.0